date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,39.48,39.69,39.4,39.63,1501200.0,22.7925,22.9138,22.7464,22.8791,1501200.0
2005-01-03 09:40:00,39.63,39.64,39.53,39.57,589200.0,22.8791,22.8849,22.8214,22.8445,589200.0
2005-01-03 09:50:00,39.57,39.58,39.47,39.48,393300.0,22.8445,22.8503,22.7868,22.7925,393300.0
2005-01-03 10:00:00,39.47,39.51,39.36,39.36,463800.0,22.7868,22.8099,22.7233,22.7233,463800.0
2005-01-03 10:10:00,39.37,39.5,39.37,39.4,417800.0,22.729,22.8041,22.729,22.7464,417800.0
2005-01-03 10:20:00,39.39,39.45,39.31,39.35,324600.0,22.7406,22.7752,22.6944,22.7175,324600.0
2005-01-03 10:30:00,39.35,39.35,39.26,39.31,436200.0,22.7175,22.7175,22.6655,22.6944,436200.0
2005-01-03 10:40:00,39.32,39.35,39.27,39.31,375900.0,22.7002,22.7175,22.6713,22.6944,375900.0
2005-01-03 10:50:00,39.31,39.34,39.26,39.26,1257600.0,22.6944,22.7117,22.6655,22.6655,1257600.0
2005-01-03 11:00:00,39.27,39.27,39.15,39.25,488600.0,22.6713,22.6713,22.602,22.6598,488600.0
2005-01-03 11:10:00,39.24,39.26,39.23,39.24,297100.0,22.654,22.6655,22.6482,22.654,297100.0
2005-01-03 11:20:00,39.25,39.26,39.22,39.24,485500.0,22.6598,22.6655,22.6424,22.654,485500.0
2005-01-03 11:30:00,39.25,39.28,39.24,39.24,255400.0,22.6598,22.6771,22.654,22.654,255400.0
2005-01-03 11:40:00,39.24,39.26,39.23,39.25,177300.0,22.654,22.6655,22.6482,22.6598,177300.0
2005-01-03 11:50:00,39.26,39.27,39.23,39.24,225100.0,22.6655,22.6713,22.6482,22.654,225100.0
2005-01-03 12:00:00,39.24,39.27,39.23,39.26,246000.0,22.654,22.6713,22.6482,22.6655,246000.0
2005-01-03 12:10:00,39.27,39.27,39.23,39.24,146700.0,22.6713,22.6713,22.6482,22.654,146700.0
2005-01-03 12:20:00,39.24,39.25,39.23,39.24,165200.0,22.654,22.6598,22.6482,22.654,165200.0
2005-01-03 12:30:00,39.25,39.25,39.23,39.24,154700.0,22.6598,22.6598,22.6482,22.654,154700.0
2005-01-03 12:40:00,39.23,39.24,39.22,39.23,121500.0,22.6482,22.654,22.6424,22.6482,121500.0
2005-01-03 12:50:00,39.23,39.24,39.21,39.22,116900.0,22.6482,22.654,22.6367,22.6424,116900.0
2005-01-03 13:00:00,39.22,39.26,39.21,39.26,148100.0,22.6424,22.6655,22.6367,22.6655,148100.0
2005-01-03 13:10:00,39.25,39.28,39.25,39.26,309800.0,22.6598,22.6771,22.6598,22.6655,309800.0
2005-01-03 13:20:00,39.26,39.35,39.25,39.3,481000.0,22.6655,22.7175,22.6598,22.6886,481000.0
2005-01-03 13:30:00,39.31,39.31,39.27,39.3,164900.0,22.6944,22.6944,22.6713,22.6886,164900.0
2005-01-03 13:40:00,39.29,39.3,39.25,39.27,221000.0,22.6829,22.6886,22.6598,22.6713,221000.0
2005-01-03 13:50:00,39.27,39.31,39.26,39.26,93100.0,22.6713,22.6944,22.6655,22.6655,93100.0
2005-01-03 14:00:00,39.26,39.31,39.25,39.27,433200.0,22.6655,22.6944,22.6598,22.6713,433200.0
2005-01-03 14:10:00,39.27,39.32,39.25,39.3,90000.0,22.6713,22.7002,22.6598,22.6886,90000.0
2005-01-03 14:20:00,39.29,39.3,39.25,39.25,119500.0,22.6829,22.6886,22.6598,22.6598,119500.0
2005-01-03 14:30:00,39.26,39.35,39.24,39.32,148900.0,22.6655,22.7175,22.654,22.7002,148900.0
2005-01-03 14:40:00,39.31,39.32,39.28,39.3,113700.0,22.6944,22.7002,22.6771,22.6886,113700.0
2005-01-03 14:50:00,39.29,39.3,39.21,39.25,195400.0,22.6829,22.6886,22.6367,22.6598,195400.0
2005-01-03 15:00:00,39.25,39.28,39.21,39.21,371900.0,22.6598,22.6771,22.6367,22.6367,371900.0
2005-01-03 15:10:00,39.21,39.36,39.05,39.07,411300.0,22.6367,22.7233,22.5443,22.5558,411300.0
2005-01-03 15:20:00,39.07,39.1,39.05,39.05,325900.0,22.5558,22.5732,22.5443,22.5443,325900.0
2005-01-03 15:30:00,39.06,39.09,39.01,39.03,316500.0,22.5501,22.5674,22.5212,22.5327,316500.0
2005-01-03 15:40:00,39.02,39.09,39.02,39.07,398600.0,22.527,22.5674,22.527,22.5558,398600.0
2005-01-03 15:50:00,39.06,39.15,39.04,39.15,632100.0,22.5501,22.602,22.5385,22.602,632100.0
2005-01-04 09:30:00,38.98,39.02,38.94,38.97,978400.0,22.7031,22.7264,22.6798,22.6973,978400.0
2005-01-04 09:40:00,38.97,38.99,38.94,38.97,379300.0,22.6973,22.7089,22.6798,22.6973,379300.0
2005-01-04 09:50:00,38.97,38.98,38.9,38.92,248300.0,22.6973,22.7031,22.6565,22.6681,248300.0
2005-01-04 10:00:00,38.91,39.06,38.9,39.04,340500.0,22.6623,22.7497,22.6565,22.738,340500.0
2005-01-04 10:10:00,39.04,39.05,38.96,39.01,284400.0,22.738,22.7439,22.6914,22.7206,284400.0
2005-01-04 10:20:00,39.01,39.02,38.93,38.95,249200.0,22.7206,22.7264,22.674,22.6856,249200.0
2005-01-04 10:30:00,38.94,38.99,38.91,38.95,237100.0,22.6798,22.7089,22.6623,22.6856,237100.0
2005-01-04 10:40:00,38.95,38.98,38.89,38.92,319000.0,22.6856,22.7031,22.6507,22.6681,319000.0
2005-01-04 10:50:00,38.92,38.97,38.9,38.96,291000.0,22.6681,22.6973,22.6565,22.6914,291000.0
2005-01-04 11:00:00,38.96,38.96,38.9,38.91,169500.0,22.6914,22.6914,22.6565,22.6623,169500.0
2005-01-04 11:10:00,38.92,38.92,38.9,38.92,178100.0,22.6681,22.6681,22.6565,22.6681,178100.0
2005-01-04 11:20:00,38.92,38.97,38.92,38.95,221100.0,22.6681,22.6973,22.6681,22.6856,221100.0
2005-01-04 11:30:00,38.94,39.03,38.94,39.03,133400.0,22.6798,22.7322,22.6798,22.7322,133400.0
2005-01-04 11:40:00,39.03,39.04,38.96,38.96,103500.0,22.7322,22.738,22.6914,22.6914,103500.0
2005-01-04 11:50:00,38.96,38.99,38.96,38.96,151100.0,22.6914,22.7089,22.6914,22.6914,151100.0
2005-01-04 12:00:00,38.96,38.97,38.88,38.89,313000.0,22.6914,22.6973,22.6448,22.6507,313000.0
2005-01-04 12:10:00,38.88,38.91,38.85,38.89,182100.0,22.6448,22.6623,22.6274,22.6507,182100.0
2005-01-04 12:20:00,38.89,38.91,38.88,38.9,120600.0,22.6507,22.6623,22.6448,22.6565,120600.0
2005-01-04 12:30:00,38.89,38.93,38.89,38.92,229300.0,22.6507,22.674,22.6507,22.6681,229300.0
2005-01-04 12:40:00,38.92,38.95,38.88,38.94,140500.0,22.6681,22.6856,22.6448,22.6798,140500.0
2005-01-04 12:50:00,38.93,38.95,38.83,38.85,111500.0,22.674,22.6856,22.6157,22.6274,111500.0
2005-01-04 13:00:00,38.85,38.91,38.84,38.86,140400.0,22.6274,22.6623,22.6215,22.6332,140400.0
2005-01-04 13:10:00,38.86,38.88,38.84,38.84,80900.0,22.6332,22.6448,22.6215,22.6215,80900.0
2005-01-04 13:20:00,38.84,38.84,38.79,38.8,115600.0,22.6215,22.6215,22.5924,22.5982,115600.0
2005-01-04 13:30:00,38.79,38.83,38.78,38.8,93300.0,22.5924,22.6157,22.5866,22.5982,93300.0
2005-01-04 13:40:00,38.78,38.81,38.78,38.78,69200.0,22.5866,22.6041,22.5866,22.5866,69200.0
2005-01-04 13:50:00,38.78,38.79,38.75,38.78,238000.0,22.5866,22.5924,22.5691,22.5866,238000.0
2005-01-04 14:00:00,38.77,38.78,38.63,38.65,391200.0,22.5808,22.5866,22.4992,22.5109,391200.0
2005-01-04 14:10:00,38.66,38.67,38.54,38.55,318100.0,22.5167,22.5225,22.4468,22.4526,318100.0
2005-01-04 14:20:00,38.56,38.56,38.41,38.44,449600.0,22.4585,22.4585,22.3711,22.3886,449600.0
2005-01-04 14:30:00,38.45,38.48,38.41,38.43,322000.0,22.3944,22.4119,22.3711,22.3827,322000.0
2005-01-04 14:40:00,38.42,38.46,38.32,38.35,496600.0,22.3769,22.4002,22.3187,22.3362,496600.0
2005-01-04 14:50:00,38.34,38.46,38.34,38.46,254400.0,22.3303,22.4002,22.3303,22.4002,254400.0
2005-01-04 15:00:00,38.45,38.47,38.4,38.45,335600.0,22.3944,22.406,22.3653,22.3944,335600.0
2005-01-04 15:10:00,38.45,38.49,38.42,38.45,415300.0,22.3944,22.4177,22.3769,22.3944,415300.0
2005-01-04 15:20:00,38.45,38.7,38.38,38.43,425900.0,22.3944,22.54,22.3536,22.3827,425900.0
2005-01-04 15:30:00,38.43,38.48,38.4,38.43,313400.0,22.3827,22.4119,22.3653,22.3827,313400.0
2005-01-04 15:40:00,38.42,38.45,38.35,38.35,389500.0,22.3769,22.3944,22.3362,22.3362,389500.0
2005-01-04 15:50:00,38.35,38.44,38.35,38.42,470200.0,22.3362,22.3886,22.3362,22.3769,470200.0
2005-01-05 09:30:00,38.6,38.64,38.54,38.62,501300.0,22.4818,22.5051,22.4468,22.4934,501300.0
2005-01-05 09:40:00,38.61,38.66,38.54,38.65,352500.0,22.4876,22.5167,22.4468,22.5109,352500.0
2005-01-05 09:50:00,38.66,38.7,38.58,38.62,247700.0,22.5167,22.54,22.4701,22.4934,247700.0
2005-01-05 10:00:00,38.61,38.76,38.61,38.71,266800.0,22.4876,22.5749,22.4876,22.5458,266800.0
2005-01-05 10:10:00,38.72,38.75,38.66,38.73,226400.0,22.5517,22.5691,22.5167,22.5575,226400.0
2005-01-05 10:20:00,38.73,38.73,38.62,38.63,225900.0,22.5575,22.5575,22.4934,22.4992,225900.0
2005-01-05 10:30:00,38.63,38.7,38.56,38.57,242000.0,22.4992,22.54,22.4585,22.4643,242000.0
2005-01-05 10:40:00,38.57,38.63,38.52,38.54,482600.0,22.4643,22.4992,22.4352,22.4468,482600.0
2005-01-05 10:50:00,38.55,38.56,38.48,38.49,197500.0,22.4526,22.4585,22.4119,22.4177,197500.0
2005-01-05 11:00:00,38.49,38.6,38.49,38.58,280600.0,22.4177,22.4818,22.4177,22.4701,280600.0
2005-01-05 11:10:00,38.57,38.58,38.5,38.53,184200.0,22.4643,22.4701,22.4235,22.441,184200.0
2005-01-05 11:20:00,38.53,38.56,38.4,38.44,172800.0,22.441,22.4585,22.3653,22.3886,172800.0
2005-01-05 11:30:00,38.43,38.5,38.42,38.45,138400.0,22.3827,22.4235,22.3769,22.3944,138400.0
2005-01-05 11:40:00,38.46,38.58,38.45,38.54,148900.0,22.4002,22.4701,22.3944,22.4468,148900.0
2005-01-05 11:50:00,38.54,38.55,38.47,38.51,111700.0,22.4468,22.4526,22.406,22.4293,111700.0
2005-01-05 12:00:00,38.5,38.5,38.41,38.41,228000.0,22.4235,22.4235,22.3711,22.3711,228000.0
2005-01-05 12:10:00,38.41,38.44,38.4,38.44,233700.0,22.3711,22.3886,22.3653,22.3886,233700.0
2005-01-05 12:20:00,38.44,38.54,38.43,38.52,247500.0,22.3886,22.4468,22.3827,22.4352,247500.0
2005-01-05 12:30:00,38.52,38.55,38.51,38.55,233100.0,22.4352,22.4526,22.4293,22.4526,233100.0
2005-01-05 12:40:00,38.55,38.65,38.54,38.65,198900.0,22.4526,22.5109,22.4468,22.5109,198900.0
2005-01-05 12:50:00,38.64,38.73,38.64,38.71,200400.0,22.5051,22.5575,22.5051,22.5458,200400.0
2005-01-05 13:00:00,38.7,38.8,38.7,38.79,209000.0,22.54,22.5982,22.54,22.5924,209000.0
2005-01-05 13:10:00,38.78,38.8,38.74,38.76,178600.0,22.5866,22.5982,22.5633,22.5749,178600.0
2005-01-05 13:20:00,38.76,38.85,38.75,38.83,250400.0,22.5749,22.6274,22.5691,22.6157,250400.0
2005-01-05 13:30:00,38.82,38.92,38.82,38.87,276800.0,22.6099,22.6681,22.6099,22.639,276800.0
2005-01-05 13:40:00,38.86,38.87,38.81,38.86,157000.0,22.6332,22.639,22.6041,22.6332,157000.0
2005-01-05 13:50:00,38.85,38.89,38.8,38.83,156200.0,22.6274,22.6507,22.5982,22.6157,156200.0
2005-01-05 14:00:00,38.84,38.86,38.82,38.85,99500.0,22.6215,22.6332,22.6099,22.6274,99500.0
2005-01-05 14:10:00,38.84,38.85,38.75,38.77,150700.0,22.6215,22.6274,22.5691,22.5808,150700.0
2005-01-05 14:20:00,38.76,38.77,38.71,38.74,122300.0,22.5749,22.5808,22.5458,22.5633,122300.0
2005-01-05 14:30:00,38.74,38.76,38.72,38.75,229700.0,22.5633,22.5749,22.5517,22.5691,229700.0
2005-01-05 14:40:00,38.74,38.77,38.68,38.75,190700.0,22.5633,22.5808,22.5284,22.5691,190700.0
2005-01-05 14:50:00,38.75,38.76,38.67,38.68,123100.0,22.5691,22.5749,22.5225,22.5284,123100.0
2005-01-05 15:00:00,38.68,38.71,38.64,38.69,224300.0,22.5284,22.5458,22.5051,22.5342,224300.0
2005-01-05 15:10:00,38.69,38.8,38.66,38.68,459600.0,22.5342,22.5982,22.5167,22.5284,459600.0
2005-01-05 15:20:00,38.67,38.68,38.57,38.6,345800.0,22.5225,22.5284,22.4643,22.4818,345800.0
2005-01-05 15:30:00,38.61,38.66,38.58,38.59,281500.0,22.4876,22.5167,22.4701,22.4759,281500.0
2005-01-05 15:40:00,38.59,38.6,38.5,38.56,278800.0,22.4759,22.4818,22.4235,22.4585,278800.0
2005-01-05 15:50:00,38.55,38.56,38.39,38.44,477400.0,22.4526,22.4585,22.3595,22.3886,477400.0
2005-01-06 09:30:00,38.77,38.79,38.7,38.75,668300.0,22.5808,22.5924,22.54,22.5691,668300.0
2005-01-06 09:40:00,38.73,38.95,38.73,38.91,359900.0,22.5575,22.6856,22.5575,22.6623,359900.0
2005-01-06 09:50:00,38.91,38.95,38.88,38.91,224300.0,22.6623,22.6856,22.6448,22.6623,224300.0
2005-01-06 10:00:00,38.92,38.98,38.91,38.98,442900.0,22.6681,22.7031,22.6623,22.7031,442900.0
2005-01-06 10:10:00,38.98,38.98,38.87,38.89,298600.0,22.7031,22.7031,22.639,22.6507,298600.0
2005-01-06 10:20:00,38.89,38.89,38.83,38.85,813200.0,22.6507,22.6507,22.6157,22.6274,813200.0
2005-01-06 10:30:00,38.85,38.86,38.78,38.82,188900.0,22.6274,22.6332,22.5866,22.6099,188900.0
2005-01-06 10:40:00,38.83,38.83,38.76,38.76,96600.0,22.6157,22.6157,22.5749,22.5749,96600.0
2005-01-06 10:50:00,38.77,38.78,38.64,38.7,200600.0,22.5808,22.5866,22.5051,22.54,200600.0
2005-01-06 11:00:00,38.7,38.77,38.65,38.77,133200.0,22.54,22.5808,22.5109,22.5808,133200.0
2005-01-06 11:10:00,38.76,38.81,38.68,38.79,193300.0,22.5749,22.6041,22.5284,22.5924,193300.0
2005-01-06 11:20:00,38.8,38.89,38.8,38.88,170900.0,22.5982,22.6507,22.5982,22.6448,170900.0
2005-01-06 11:30:00,38.88,38.95,38.82,38.84,196300.0,22.6448,22.6856,22.6099,22.6215,196300.0
2005-01-06 11:40:00,38.84,38.88,38.82,38.88,101000.0,22.6215,22.6448,22.6099,22.6448,101000.0
2005-01-06 11:50:00,38.89,38.89,38.81,38.84,84900.0,22.6507,22.6507,22.6041,22.6215,84900.0
2005-01-06 12:00:00,38.84,38.86,38.8,38.82,134700.0,22.6215,22.6332,22.5982,22.6099,134700.0
2005-01-06 12:10:00,38.84,38.95,38.81,38.94,124000.0,22.6215,22.6856,22.6041,22.6798,124000.0
2005-01-06 12:20:00,38.94,38.95,38.86,38.89,173800.0,22.6798,22.6856,22.6332,22.6507,173800.0
2005-01-06 12:30:00,38.89,38.91,38.83,38.84,139300.0,22.6507,22.6623,22.6157,22.6215,139300.0
2005-01-06 12:40:00,38.84,38.85,38.82,38.84,83000.0,22.6215,22.6274,22.6099,22.6215,83000.0
2005-01-06 12:50:00,38.84,38.85,38.78,38.78,109000.0,22.6215,22.6274,22.5866,22.5866,109000.0
2005-01-06 13:00:00,38.8,38.82,38.75,38.75,116100.0,22.5982,22.6099,22.5691,22.5691,116100.0
2005-01-06 13:10:00,38.75,38.79,38.74,38.78,78800.0,22.5691,22.5924,22.5633,22.5866,78800.0
2005-01-06 13:20:00,38.77,38.87,38.77,38.86,234200.0,22.5808,22.639,22.5808,22.6332,234200.0
2005-01-06 13:30:00,38.85,38.88,38.84,38.85,227700.0,22.6274,22.6448,22.6215,22.6274,227700.0
2005-01-06 13:40:00,38.84,38.85,38.77,38.8,225900.0,22.6215,22.6274,22.5808,22.5982,225900.0
2005-01-06 13:50:00,38.8,38.85,38.8,38.85,176200.0,22.5982,22.6274,22.5982,22.6274,176200.0
2005-01-06 14:00:00,38.86,38.9,38.84,38.88,176800.0,22.6332,22.6565,22.6215,22.6448,176800.0
2005-01-06 14:10:00,38.9,38.9,38.84,38.9,198200.0,22.6565,22.6565,22.6215,22.6565,198200.0
2005-01-06 14:20:00,38.89,38.9,38.85,38.87,198900.0,22.6507,22.6565,22.6274,22.639,198900.0
2005-01-06 14:30:00,38.86,38.89,38.85,38.88,166400.0,22.6332,22.6507,22.6274,22.6448,166400.0
2005-01-06 14:40:00,38.87,38.87,38.75,38.76,245500.0,22.639,22.639,22.5691,22.5749,245500.0
2005-01-06 14:50:00,38.76,38.77,38.69,38.7,169500.0,22.5749,22.5808,22.5342,22.54,169500.0
2005-01-06 15:00:00,38.69,38.74,38.67,38.74,218800.0,22.5342,22.5633,22.5225,22.5633,218800.0
2005-01-06 15:10:00,38.73,38.74,38.67,38.67,153500.0,22.5575,22.5633,22.5225,22.5225,153500.0
2005-01-06 15:20:00,38.68,38.76,38.66,38.67,328200.0,22.5284,22.5749,22.5167,22.5225,328200.0
2005-01-06 15:30:00,38.67,38.73,38.66,38.73,206700.0,22.5225,22.5575,22.5167,22.5575,206700.0
2005-01-06 15:40:00,38.73,38.82,38.72,38.8,319200.0,22.5575,22.6099,22.5517,22.5982,319200.0
2005-01-06 15:50:00,38.8,38.81,38.67,38.68,342900.0,22.5982,22.6041,22.5225,22.5284,342900.0
2005-01-07 09:30:00,38.69,38.8,38.69,38.74,494400.0,22.5342,22.5982,22.5342,22.5633,494400.0
2005-01-07 09:40:00,38.73,38.79,38.7,38.78,390900.0,22.5575,22.5924,22.54,22.5866,390900.0
2005-01-07 09:50:00,38.8,38.8,38.65,38.69,430600.0,22.5982,22.5982,22.5109,22.5342,430600.0
2005-01-07 10:00:00,38.67,38.76,38.65,38.65,415800.0,22.5225,22.5749,22.5109,22.5109,415800.0
2005-01-07 10:10:00,38.65,38.74,38.65,38.74,369600.0,22.5109,22.5633,22.5109,22.5633,369600.0
2005-01-07 10:20:00,38.75,38.76,38.65,38.67,602500.0,22.5691,22.5749,22.5109,22.5225,602500.0
2005-01-07 10:30:00,38.68,38.74,38.55,38.59,363100.0,22.5284,22.5633,22.4526,22.4759,363100.0
2005-01-07 10:40:00,38.55,38.61,38.5,38.57,341300.0,22.4526,22.4876,22.4235,22.4643,341300.0
2005-01-07 10:50:00,38.57,38.67,38.54,38.59,262100.0,22.4643,22.5225,22.4468,22.4759,262100.0
2005-01-07 11:00:00,38.59,38.61,38.55,38.59,158100.0,22.4759,22.4876,22.4526,22.4759,158100.0
2005-01-07 11:10:00,38.59,38.63,38.58,38.61,205600.0,22.4759,22.4992,22.4701,22.4876,205600.0
2005-01-07 11:20:00,38.6,38.74,38.6,38.72,278900.0,22.4818,22.5633,22.4818,22.5517,278900.0
2005-01-07 11:30:00,38.72,38.77,38.68,38.69,215200.0,22.5517,22.5808,22.5284,22.5342,215200.0
2005-01-07 11:40:00,38.68,38.74,38.66,38.69,92600.0,22.5284,22.5633,22.5167,22.5342,92600.0
2005-01-07 11:50:00,38.7,38.71,38.62,38.69,157800.0,22.54,22.5458,22.4934,22.5342,157800.0
2005-01-07 12:00:00,38.69,38.69,38.64,38.66,69300.0,22.5342,22.5342,22.5051,22.5167,69300.0
2005-01-07 12:10:00,38.65,38.69,38.62,38.63,106200.0,22.5109,22.5342,22.4934,22.4992,106200.0
2005-01-07 12:20:00,38.64,38.75,38.63,38.75,224900.0,22.5051,22.5691,22.4992,22.5691,224900.0
2005-01-07 12:30:00,38.74,38.86,38.74,38.8,298600.0,22.5633,22.6332,22.5633,22.5982,298600.0
2005-01-07 12:40:00,38.79,38.8,38.75,38.76,93800.0,22.5924,22.5982,22.5691,22.5749,93800.0
2005-01-07 12:50:00,38.75,38.82,38.73,38.81,121500.0,22.5691,22.6099,22.5575,22.6041,121500.0
2005-01-07 13:00:00,38.81,38.87,38.8,38.83,159200.0,22.6041,22.639,22.5982,22.6157,159200.0
2005-01-07 13:10:00,38.83,38.84,38.79,38.81,88800.0,22.6157,22.6215,22.5924,22.6041,88800.0
2005-01-07 13:20:00,38.8,38.81,38.76,38.78,56400.0,22.5982,22.6041,22.5749,22.5866,56400.0
2005-01-07 13:30:00,38.77,38.82,38.76,38.77,206700.0,22.5808,22.6099,22.5749,22.5808,206700.0
2005-01-07 13:40:00,38.76,38.78,38.73,38.74,100800.0,22.5749,22.5866,22.5575,22.5633,100800.0
2005-01-07 13:50:00,38.75,38.75,38.68,38.71,159600.0,22.5691,22.5691,22.5284,22.5458,159600.0
2005-01-07 14:00:00,38.71,38.75,38.69,38.71,78900.0,22.5458,22.5691,22.5342,22.5458,78900.0
2005-01-07 14:10:00,38.7,38.75,38.65,38.67,150100.0,22.54,22.5691,22.5109,22.5225,150100.0
2005-01-07 14:20:00,38.66,38.67,38.62,38.62,112300.0,22.5167,22.5225,22.4934,22.4934,112300.0
2005-01-07 14:30:00,38.62,38.66,38.54,38.59,204200.0,22.4934,22.5167,22.4468,22.4759,204200.0
2005-01-07 14:40:00,38.59,38.63,38.53,38.56,143700.0,22.4759,22.4992,22.441,22.4585,143700.0
2005-01-07 14:50:00,38.56,38.58,38.5,38.51,142600.0,22.4585,22.4701,22.4235,22.4293,142600.0
2005-01-07 15:00:00,38.51,38.52,38.47,38.47,323600.0,22.4293,22.4352,22.406,22.406,323600.0
2005-01-07 15:10:00,38.48,38.51,38.45,38.46,176000.0,22.4119,22.4293,22.3944,22.4002,176000.0
2005-01-07 15:20:00,38.46,38.52,38.45,38.5,237100.0,22.4002,22.4352,22.3944,22.4235,237100.0
2005-01-07 15:30:00,38.5,38.53,38.42,38.43,295900.0,22.4235,22.441,22.3769,22.3827,295900.0
2005-01-07 15:40:00,38.43,38.43,38.39,38.41,415600.0,22.3827,22.3827,22.3595,22.3711,415600.0
2005-01-07 15:50:00,38.41,38.43,38.4,38.4,451500.0,22.3711,22.3827,22.3653,22.3653,451500.0
2005-01-10 09:30:00,38.27,38.31,38.16,38.22,664300.0,22.2896,22.3129,22.2255,22.2604,664300.0
2005-01-10 09:40:00,38.22,38.22,38.09,38.17,402000.0,22.2604,22.2604,22.1847,22.2313,402000.0
2005-01-10 09:50:00,38.17,38.2,38.13,38.15,253200.0,22.2313,22.2488,22.208,22.2197,253200.0
2005-01-10 10:00:00,38.16,38.2,38.12,38.12,270000.0,22.2255,22.2488,22.2022,22.2022,270000.0
2005-01-10 10:10:00,38.13,38.23,38.05,38.2,507200.0,22.208,22.2663,22.1614,22.2488,507200.0
2005-01-10 10:20:00,38.19,38.26,38.19,38.23,309000.0,22.243,22.2837,22.243,22.2663,309000.0
2005-01-10 10:30:00,38.23,38.33,38.23,38.3,267200.0,22.2663,22.3245,22.2663,22.307,267200.0
2005-01-10 10:40:00,38.31,38.33,38.27,38.31,213200.0,22.3129,22.3245,22.2896,22.3129,213200.0
2005-01-10 10:50:00,38.3,38.31,38.24,38.25,128400.0,22.307,22.3129,22.2721,22.2779,128400.0
2005-01-10 11:00:00,38.25,38.36,38.24,38.35,163400.0,22.2779,22.342,22.2721,22.3362,163400.0
2005-01-10 11:10:00,38.35,38.35,38.31,38.35,175600.0,22.3362,22.3362,22.3129,22.3362,175600.0
2005-01-10 11:20:00,38.36,38.39,38.34,38.39,220500.0,22.342,22.3595,22.3303,22.3595,220500.0
2005-01-10 11:30:00,38.39,38.43,38.34,38.34,177000.0,22.3595,22.3827,22.3303,22.3303,177000.0
2005-01-10 11:40:00,38.34,38.38,38.3,38.32,141600.0,22.3303,22.3536,22.307,22.3187,141600.0
2005-01-10 11:50:00,38.31,38.39,38.31,38.37,100900.0,22.3129,22.3595,22.3129,22.3478,100900.0
2005-01-10 12:00:00,38.36,38.42,38.32,38.32,194000.0,22.342,22.3769,22.3187,22.3187,194000.0
2005-01-10 12:10:00,38.32,38.32,38.28,38.32,132300.0,22.3187,22.3187,22.2954,22.3187,132300.0
2005-01-10 12:20:00,38.31,38.36,38.3,38.36,93800.0,22.3129,22.342,22.307,22.342,93800.0
2005-01-10 12:30:00,38.34,38.4,38.34,38.39,171600.0,22.3303,22.3653,22.3303,22.3595,171600.0
2005-01-10 12:40:00,38.38,38.4,38.32,38.35,165900.0,22.3536,22.3653,22.3187,22.3362,165900.0
2005-01-10 12:50:00,38.33,38.36,38.3,38.33,123900.0,22.3245,22.342,22.307,22.3245,123900.0
2005-01-10 13:00:00,38.34,38.4,38.33,38.4,149000.0,22.3303,22.3653,22.3245,22.3653,149000.0
2005-01-10 13:10:00,38.39,38.51,38.39,38.46,245300.0,22.3595,22.4293,22.3595,22.4002,245300.0
2005-01-10 13:20:00,38.46,38.49,38.44,38.47,117700.0,22.4002,22.4177,22.3886,22.406,117700.0
2005-01-10 13:30:00,38.45,38.49,38.41,38.42,130600.0,22.3944,22.4177,22.3711,22.3769,130600.0
2005-01-10 13:40:00,38.41,38.44,38.41,38.43,81600.0,22.3711,22.3886,22.3711,22.3827,81600.0
2005-01-10 13:50:00,38.43,38.45,38.38,38.39,119500.0,22.3827,22.3944,22.3536,22.3595,119500.0
2005-01-10 14:00:00,38.38,38.39,38.3,38.33,173100.0,22.3536,22.3595,22.307,22.3245,173100.0
2005-01-10 14:10:00,38.32,38.32,38.25,38.3,121500.0,22.3187,22.3187,22.2779,22.307,121500.0
2005-01-10 14:20:00,38.3,38.38,38.26,38.36,142100.0,22.307,22.3536,22.2837,22.342,142100.0
2005-01-10 14:30:00,38.35,38.36,38.29,38.3,173700.0,22.3362,22.342,22.3012,22.307,173700.0
2005-01-10 14:40:00,38.3,38.3,38.22,38.25,110100.0,22.307,22.307,22.2604,22.2779,110100.0
2005-01-10 14:50:00,38.24,38.29,38.24,38.25,90800.0,22.2721,22.3012,22.2721,22.2779,90800.0
2005-01-10 15:00:00,38.24,38.33,38.24,38.32,144600.0,22.2721,22.3245,22.2721,22.3187,144600.0
2005-01-10 15:10:00,38.31,38.32,38.2,38.23,178500.0,22.3129,22.3187,22.2488,22.2663,178500.0
2005-01-10 15:20:00,38.22,38.25,38.16,38.2,284100.0,22.2604,22.2779,22.2255,22.2488,284100.0
2005-01-10 15:30:00,38.2,38.2,38.11,38.18,398800.0,22.2488,22.2488,22.1964,22.2371,398800.0
2005-01-10 15:40:00,38.17,38.23,38.14,38.15,322900.0,22.2313,22.2663,22.2138,22.2197,322900.0
2005-01-10 15:50:00,38.16,38.3,38.13,38.26,348700.0,22.2255,22.307,22.208,22.2837,348700.0
2005-01-11 09:30:00,38.1,38.25,38.08,38.09,400700.0,22.1905,22.2779,22.1789,22.1847,400700.0
2005-01-11 09:40:00,38.09,38.09,37.92,37.98,551500.0,22.1847,22.1847,22.0857,22.1207,551500.0
2005-01-11 09:50:00,37.99,38.09,37.95,38.04,271900.0,22.1265,22.1847,22.1032,22.1556,271900.0
2005-01-11 10:00:00,38.04,38.09,37.95,37.99,311900.0,22.1556,22.1847,22.1032,22.1265,311900.0
2005-01-11 10:10:00,37.99,38.04,37.97,38.0,208700.0,22.1265,22.1556,22.1148,22.1323,208700.0
2005-01-11 10:20:00,38.0,38.11,38.0,38.07,199100.0,22.1323,22.1964,22.1323,22.1731,199100.0
2005-01-11 10:30:00,38.07,38.07,38.0,38.03,188700.0,22.1731,22.1731,22.1323,22.1498,188700.0
2005-01-11 10:40:00,38.03,38.03,37.96,37.98,170500.0,22.1498,22.1498,22.109,22.1207,170500.0
2005-01-11 10:50:00,37.99,38.02,37.96,37.99,184100.0,22.1265,22.144,22.109,22.1265,184100.0
2005-01-11 11:00:00,38.0,38.09,37.99,38.08,203300.0,22.1323,22.1847,22.1265,22.1789,203300.0
2005-01-11 11:10:00,38.09,38.12,38.04,38.04,157300.0,22.1847,22.2022,22.1556,22.1556,157300.0
2005-01-11 11:20:00,38.04,38.05,38.02,38.05,88600.0,22.1556,22.1614,22.144,22.1614,88600.0
2005-01-11 11:30:00,38.05,38.07,38.0,38.04,197800.0,22.1614,22.1731,22.1323,22.1556,197800.0
2005-01-11 11:40:00,38.04,38.06,38.02,38.05,171500.0,22.1556,22.1672,22.144,22.1614,171500.0
2005-01-11 11:50:00,38.05,38.05,37.99,38.0,179200.0,22.1614,22.1614,22.1265,22.1323,179200.0
2005-01-11 12:00:00,38.0,38.0,37.98,38.0,147500.0,22.1323,22.1323,22.1207,22.1323,147500.0
2005-01-11 12:10:00,38.0,38.0,37.95,37.95,179800.0,22.1323,22.1323,22.1032,22.1032,179800.0
2005-01-11 12:20:00,37.95,37.98,37.95,37.96,191100.0,22.1032,22.1207,22.1032,22.109,191100.0
2005-01-11 12:30:00,37.96,37.97,37.95,37.96,92200.0,22.109,22.1148,22.1032,22.109,92200.0
2005-01-11 12:40:00,37.96,38.01,37.96,37.99,275100.0,22.109,22.1381,22.109,22.1265,275100.0
2005-01-11 12:50:00,37.97,38.02,37.96,38.0,105500.0,22.1148,22.144,22.109,22.1323,105500.0
2005-01-11 13:00:00,37.99,38.04,37.95,38.02,167300.0,22.1265,22.1556,22.1032,22.144,167300.0
2005-01-11 13:10:00,38.02,38.05,37.99,38.0,82300.0,22.144,22.1614,22.1265,22.1323,82300.0
2005-01-11 13:20:00,38.0,38.05,37.99,38.01,287800.0,22.1323,22.1614,22.1265,22.1381,287800.0
2005-01-11 13:30:00,38.01,38.05,38.0,38.01,103500.0,22.1381,22.1614,22.1323,22.1381,103500.0
2005-01-11 13:40:00,38.02,38.02,37.99,38.0,123800.0,22.144,22.144,22.1265,22.1323,123800.0
2005-01-11 13:50:00,38.0,38.08,37.99,38.04,143900.0,22.1323,22.1789,22.1265,22.1556,143900.0
2005-01-11 14:00:00,38.05,38.14,38.05,38.14,197200.0,22.1614,22.2138,22.1614,22.2138,197200.0
2005-01-11 14:10:00,38.12,38.19,38.1,38.1,195400.0,22.2022,22.243,22.1905,22.1905,195400.0
2005-01-11 14:20:00,38.1,38.12,38.06,38.1,102900.0,22.1905,22.2022,22.1672,22.1905,102900.0
2005-01-11 14:30:00,38.1,38.12,38.02,38.04,169000.0,22.1905,22.2022,22.144,22.1556,169000.0
2005-01-11 14:40:00,38.04,38.06,38.01,38.02,70800.0,22.1556,22.1672,22.1381,22.144,70800.0
2005-01-11 14:50:00,38.02,38.02,37.98,37.99,131100.0,22.144,22.144,22.1207,22.1265,131100.0
2005-01-11 15:00:00,37.98,37.99,37.96,37.97,264100.0,22.1207,22.1265,22.109,22.1148,264100.0
2005-01-11 15:10:00,37.97,38.01,37.97,37.98,215000.0,22.1148,22.1381,22.1148,22.1207,215000.0
2005-01-11 15:20:00,37.99,38.02,37.97,37.99,361700.0,22.1265,22.144,22.1148,22.1265,361700.0
2005-01-11 15:30:00,38.0,38.02,37.98,38.0,219100.0,22.1323,22.144,22.1207,22.1323,219100.0
2005-01-11 15:40:00,37.99,38.05,37.99,38.02,286900.0,22.1265,22.1614,22.1265,22.144,286900.0
2005-01-11 15:50:00,38.02,38.03,37.93,37.93,532800.0,22.144,22.1498,22.0915,22.0915,532800.0
2005-01-12 09:30:00,38.0,38.03,37.88,37.9,710100.0,22.1323,22.1498,22.0624,22.0741,710100.0
2005-01-12 09:40:00,37.91,37.92,37.8,37.81,191900.0,22.0799,22.0857,22.0158,22.0216,191900.0
2005-01-12 09:50:00,37.8,37.8,37.66,37.68,293900.0,22.0158,22.0158,21.9343,21.9459,293900.0
2005-01-12 10:00:00,37.68,37.85,37.67,37.83,219300.0,21.9459,22.0449,21.9401,22.0333,219300.0
2005-01-12 10:10:00,37.83,37.87,37.81,37.85,225600.0,22.0333,22.0566,22.0216,22.0449,225600.0
2005-01-12 10:20:00,37.86,37.87,37.73,37.84,374700.0,22.0508,22.0566,21.975,22.0391,374700.0
2005-01-12 10:30:00,37.84,37.86,37.66,37.66,308300.0,22.0391,22.0508,21.9343,21.9343,308300.0
2005-01-12 10:40:00,37.66,37.7,37.6,37.64,239800.0,21.9343,21.9576,21.8993,21.9226,239800.0
2005-01-12 10:50:00,37.64,37.7,37.59,37.67,259400.0,21.9226,21.9576,21.8935,21.9401,259400.0
2005-01-12 11:00:00,37.66,37.69,37.57,37.62,289600.0,21.9343,21.9517,21.8819,21.911,289600.0
2005-01-12 11:10:00,37.62,37.68,37.6,37.67,225800.0,21.911,21.9459,21.8993,21.9401,225800.0
2005-01-12 11:20:00,37.66,37.68,37.58,37.61,224100.0,21.9343,21.9459,21.8877,21.9052,224100.0
2005-01-12 11:30:00,37.61,37.73,37.61,37.73,356000.0,21.9052,21.975,21.9052,21.975,356000.0
2005-01-12 11:40:00,37.72,37.8,37.65,37.74,258400.0,21.9692,22.0158,21.9285,21.9809,258400.0
2005-01-12 11:50:00,37.74,37.77,37.7,37.76,166600.0,21.9809,21.9983,21.9576,21.9925,166600.0
2005-01-12 12:00:00,37.77,37.8,37.74,37.76,115200.0,21.9983,22.0158,21.9809,21.9925,115200.0
2005-01-12 12:10:00,37.76,37.79,37.64,37.76,272600.0,21.9925,22.01,21.9226,21.9925,272600.0
2005-01-12 12:20:00,37.76,37.87,37.76,37.87,171200.0,21.9925,22.0566,21.9925,22.0566,171200.0
2005-01-12 12:30:00,37.86,37.86,37.79,37.8,140800.0,22.0508,22.0508,22.01,22.0158,140800.0
2005-01-12 12:40:00,37.8,37.81,37.76,37.76,98100.0,22.0158,22.0216,21.9925,21.9925,98100.0
2005-01-12 12:50:00,37.76,37.78,37.73,37.73,86800.0,21.9925,22.0042,21.975,21.975,86800.0
2005-01-12 13:00:00,37.74,37.77,37.73,37.75,115700.0,21.9809,21.9983,21.975,21.9867,115700.0
2005-01-12 13:10:00,37.76,37.81,37.75,37.78,69200.0,21.9925,22.0216,21.9867,22.0042,69200.0
2005-01-12 13:20:00,37.78,37.79,37.72,37.72,98700.0,22.0042,22.01,21.9692,21.9692,98700.0
2005-01-12 13:30:00,37.74,37.79,37.71,37.79,163900.0,21.9809,22.01,21.9634,22.01,163900.0
2005-01-12 13:40:00,37.79,37.79,37.69,37.7,99300.0,22.01,22.01,21.9517,21.9576,99300.0
2005-01-12 13:50:00,37.7,37.72,37.64,37.68,192000.0,21.9576,21.9692,21.9226,21.9459,192000.0
2005-01-12 14:00:00,37.68,37.75,37.67,37.75,119500.0,21.9459,21.9867,21.9401,21.9867,119500.0
2005-01-12 14:10:00,37.75,37.84,37.73,37.83,128200.0,21.9867,22.0391,21.975,22.0333,128200.0
2005-01-12 14:20:00,37.83,37.85,37.79,37.79,113700.0,22.0333,22.0449,22.01,22.01,113700.0
2005-01-12 14:30:00,37.81,37.85,37.78,37.81,147300.0,22.0216,22.0449,22.0042,22.0216,147300.0
2005-01-12 14:40:00,37.81,37.82,37.75,37.79,160000.0,22.0216,22.0275,21.9867,22.01,160000.0
2005-01-12 14:50:00,37.78,37.82,37.76,37.79,176300.0,22.0042,22.0275,21.9925,22.01,176300.0
2005-01-12 15:00:00,37.78,37.87,37.74,37.81,211200.0,22.0042,22.0566,21.9809,22.0216,211200.0
2005-01-12 15:10:00,37.82,37.84,37.76,37.78,140700.0,22.0275,22.0391,21.9925,22.0042,140700.0
2005-01-12 15:20:00,37.78,37.86,37.78,37.81,165300.0,22.0042,22.0508,22.0042,22.0216,165300.0
2005-01-12 15:30:00,37.81,37.99,37.8,37.95,469500.0,22.0216,22.1265,22.0158,22.1032,469500.0
2005-01-12 15:40:00,37.95,37.99,37.9,37.95,325300.0,22.1032,22.1265,22.0741,22.1032,325300.0
2005-01-12 15:50:00,37.96,38.03,37.94,38.03,356000.0,22.109,22.1498,22.0974,22.1498,356000.0
2005-01-13 09:30:00,38.0,38.09,38.0,38.04,455100.0,22.1323,22.1847,22.1323,22.1556,455100.0
2005-01-13 09:40:00,38.04,39.12,38.03,38.05,238800.0,22.1556,22.7846,22.1498,22.1614,238800.0
2005-01-13 09:50:00,38.04,38.16,38.02,38.16,263500.0,22.1556,22.2255,22.144,22.2255,263500.0
2005-01-13 10:00:00,38.15,38.22,38.11,38.15,360100.0,22.2197,22.2604,22.1964,22.2197,360100.0
2005-01-13 10:10:00,38.16,38.25,38.12,38.2,219200.0,22.2255,22.2779,22.2022,22.2488,219200.0
2005-01-13 10:20:00,38.2,38.22,38.09,38.15,228000.0,22.2488,22.2604,22.1847,22.2197,228000.0
2005-01-13 10:30:00,38.16,38.17,38.09,38.13,163500.0,22.2255,22.2313,22.1847,22.208,163500.0
2005-01-13 10:40:00,38.13,38.16,38.07,38.12,159300.0,22.208,22.2255,22.1731,22.2022,159300.0
2005-01-13 10:50:00,38.11,38.16,38.03,38.14,244500.0,22.1964,22.2255,22.1498,22.2138,244500.0
2005-01-13 11:00:00,38.14,38.28,38.13,38.26,315100.0,22.2138,22.2954,22.208,22.2837,315100.0
2005-01-13 11:10:00,38.25,38.3,38.22,38.29,249000.0,22.2779,22.307,22.2604,22.3012,249000.0
2005-01-13 11:20:00,38.3,38.31,38.25,38.3,250300.0,22.307,22.3129,22.2779,22.307,250300.0
2005-01-13 11:30:00,38.29,38.3,38.16,38.2,155100.0,22.3012,22.307,22.2255,22.2488,155100.0
2005-01-13 11:40:00,38.2,38.2,38.1,38.16,340000.0,22.2488,22.2488,22.1905,22.2255,340000.0
2005-01-13 11:50:00,38.15,38.2,38.12,38.16,130200.0,22.2197,22.2488,22.2022,22.2255,130200.0
2005-01-13 12:00:00,38.16,38.18,38.14,38.16,109500.0,22.2255,22.2371,22.2138,22.2255,109500.0
2005-01-13 12:10:00,38.14,38.17,38.13,38.16,128600.0,22.2138,22.2313,22.208,22.2255,128600.0
2005-01-13 12:20:00,38.16,38.19,38.16,38.18,62900.0,22.2255,22.243,22.2255,22.2371,62900.0
2005-01-13 12:30:00,38.19,38.19,38.16,38.18,46700.0,22.243,22.243,22.2255,22.2371,46700.0
2005-01-13 12:40:00,38.18,38.22,38.17,38.22,363200.0,22.2371,22.2604,22.2313,22.2604,363200.0
2005-01-13 12:50:00,38.22,38.33,38.22,38.33,252700.0,22.2604,22.3245,22.2604,22.3245,252700.0
2005-01-13 13:00:00,38.33,38.38,38.3,38.35,186000.0,22.3245,22.3536,22.307,22.3362,186000.0
2005-01-13 13:10:00,38.34,38.36,38.33,38.34,71400.0,22.3303,22.342,22.3245,22.3303,71400.0
2005-01-13 13:20:00,38.34,38.34,38.27,38.29,128800.0,22.3303,22.3303,22.2896,22.3012,128800.0
2005-01-13 13:30:00,38.29,38.3,38.23,38.29,116300.0,22.3012,22.307,22.2663,22.3012,116300.0
2005-01-13 13:40:00,38.29,38.32,38.25,38.31,122700.0,22.3012,22.3187,22.2779,22.3129,122700.0
2005-01-13 13:50:00,38.32,38.35,38.3,38.35,194700.0,22.3187,22.3362,22.307,22.3362,194700.0
2005-01-13 14:00:00,38.34,38.34,38.27,38.28,145800.0,22.3303,22.3303,22.2896,22.2954,145800.0
2005-01-13 14:10:00,38.28,38.28,38.25,38.27,117500.0,22.2954,22.2954,22.2779,22.2896,117500.0
2005-01-13 14:20:00,38.26,38.3,38.26,38.29,127700.0,22.2837,22.307,22.2837,22.3012,127700.0
2005-01-13 14:30:00,38.28,38.3,38.24,38.25,218800.0,22.2954,22.307,22.2721,22.2779,218800.0
2005-01-13 14:40:00,38.25,38.26,38.21,38.21,156000.0,22.2779,22.2837,22.2546,22.2546,156000.0
2005-01-13 14:50:00,38.2,38.22,38.16,38.19,166600.0,22.2488,22.2604,22.2255,22.243,166600.0
2005-01-13 15:00:00,38.19,38.19,38.12,38.17,180700.0,22.243,22.243,22.2022,22.2313,180700.0
2005-01-13 15:10:00,38.17,38.18,38.03,38.05,230400.0,22.2313,22.2371,22.1498,22.1614,230400.0
2005-01-13 15:20:00,38.05,38.05,37.93,37.97,491700.0,22.1614,22.1614,22.0915,22.1148,491700.0
2005-01-13 15:30:00,37.95,38.05,37.89,37.89,401500.0,22.1032,22.1614,22.0682,22.0682,401500.0
2005-01-13 15:40:00,37.89,37.89,37.71,37.76,590400.0,22.0682,22.0682,21.9634,21.9925,590400.0
2005-01-13 15:50:00,37.75,37.82,37.72,37.77,770700.0,21.9867,22.0275,21.9692,21.9983,770700.0
2005-01-14 09:30:00,37.78,37.98,37.78,37.83,372700.0,22.0042,22.1207,22.0042,22.0333,372700.0
2005-01-14 09:40:00,37.82,37.85,37.71,37.77,255200.0,22.0275,22.0449,21.9634,21.9983,255200.0
2005-01-14 09:50:00,37.76,37.9,37.76,37.79,269000.0,21.9925,22.0741,21.9925,22.01,269000.0
2005-01-14 10:00:00,37.8,37.85,37.78,37.8,173300.0,22.0158,22.0449,22.0042,22.0158,173300.0
2005-01-14 10:10:00,37.8,37.83,37.76,37.79,361900.0,22.0158,22.0333,21.9925,22.01,361900.0
2005-01-14 10:20:00,37.8,37.87,37.77,37.86,402000.0,22.0158,22.0566,21.9983,22.0508,402000.0
2005-01-14 10:30:00,37.86,37.86,37.79,37.84,210800.0,22.0508,22.0508,22.01,22.0391,210800.0
2005-01-14 10:40:00,37.84,37.85,37.79,37.79,236700.0,22.0391,22.0449,22.01,22.01,236700.0
2005-01-14 10:50:00,37.79,37.83,37.75,37.78,153000.0,22.01,22.0333,21.9867,22.0042,153000.0
2005-01-14 11:00:00,37.78,37.79,37.72,37.73,151300.0,22.0042,22.01,21.9692,21.975,151300.0
2005-01-14 11:10:00,37.73,37.76,37.68,37.76,289100.0,21.975,21.9925,21.9459,21.9925,289100.0
2005-01-14 11:20:00,37.76,37.79,37.75,37.77,114900.0,21.9925,22.01,21.9867,21.9983,114900.0
2005-01-14 11:30:00,37.76,37.77,37.74,37.74,106100.0,21.9925,21.9983,21.9809,21.9809,106100.0
2005-01-14 11:40:00,37.75,37.78,37.71,37.76,200200.0,21.9867,22.0042,21.9634,21.9925,200200.0
2005-01-14 11:50:00,37.77,37.79,37.74,37.75,122900.0,21.9983,22.01,21.9809,21.9867,122900.0
2005-01-14 12:00:00,37.75,37.78,37.74,37.77,111700.0,21.9867,22.0042,21.9809,21.9983,111700.0
2005-01-14 12:10:00,37.78,37.78,37.72,37.77,101600.0,22.0042,22.0042,21.9692,21.9983,101600.0
2005-01-14 12:20:00,37.77,37.81,37.75,37.8,139900.0,21.9983,22.0216,21.9867,22.0158,139900.0
2005-01-14 12:30:00,37.8,37.83,37.79,37.81,190000.0,22.0158,22.0333,22.01,22.0216,190000.0
2005-01-14 12:40:00,37.81,37.81,37.78,37.8,60000.0,22.0216,22.0216,22.0042,22.0158,60000.0
2005-01-14 12:50:00,37.8,37.8,37.78,37.8,131200.0,22.0158,22.0158,22.0042,22.0158,131200.0
2005-01-14 13:00:00,37.8,37.81,37.79,37.8,74200.0,22.0158,22.0216,22.01,22.0158,74200.0
2005-01-14 13:10:00,37.81,37.82,37.74,37.76,98800.0,22.0216,22.0275,21.9809,21.9925,98800.0
2005-01-14 13:20:00,37.76,37.78,37.75,37.77,60700.0,21.9925,22.0042,21.9867,21.9983,60700.0
2005-01-14 13:30:00,37.77,37.78,37.75,37.77,75800.0,21.9983,22.0042,21.9867,21.9983,75800.0
2005-01-14 13:40:00,37.76,37.76,37.72,37.72,47800.0,21.9925,21.9925,21.9692,21.9692,47800.0
2005-01-14 13:50:00,37.73,37.73,37.7,37.71,79100.0,21.975,21.975,21.9576,21.9634,79100.0
2005-01-14 14:00:00,37.7,37.71,37.68,37.69,69900.0,21.9576,21.9634,21.9459,21.9517,69900.0
2005-01-14 14:10:00,37.7,37.72,37.65,37.71,170100.0,21.9576,21.9692,21.9285,21.9634,170100.0
2005-01-14 14:20:00,37.72,37.79,37.71,37.78,151400.0,21.9692,22.01,21.9634,22.0042,151400.0
2005-01-14 14:30:00,37.77,37.8,37.77,37.79,103700.0,21.9983,22.0158,21.9983,22.01,103700.0
2005-01-14 14:40:00,37.8,37.82,37.77,37.8,111600.0,22.0158,22.0275,21.9983,22.0158,111600.0
2005-01-14 14:50:00,37.8,37.83,37.78,37.79,144000.0,22.0158,22.0333,22.0042,22.01,144000.0
2005-01-14 15:00:00,37.79,37.79,37.75,37.77,124000.0,22.01,22.01,21.9867,21.9983,124000.0
2005-01-14 15:10:00,37.76,37.82,37.76,37.79,388400.0,21.9925,22.0275,21.9925,22.01,388400.0
2005-01-14 15:20:00,37.8,37.82,37.78,37.81,182500.0,22.0158,22.0275,22.0042,22.0216,182500.0
2005-01-14 15:30:00,37.8,37.82,37.78,37.82,226400.0,22.0158,22.0275,22.0042,22.0275,226400.0
2005-01-14 15:40:00,37.82,37.9,37.79,37.79,361000.0,22.0275,22.0741,22.01,22.01,361000.0
2005-01-14 15:50:00,37.79,37.84,37.78,37.81,330900.0,22.01,22.0391,22.0042,22.0216,330900.0
2005-01-18 09:30:00,37.71,37.79,37.65,37.66,471400.0,21.9634,22.01,21.9285,21.9343,471400.0
2005-01-18 09:40:00,37.66,37.66,37.54,37.57,342400.0,21.9343,21.9343,21.8644,21.8819,342400.0
2005-01-18 09:50:00,37.57,37.65,37.52,37.56,303400.0,21.8819,21.9285,21.8527,21.876,303400.0
2005-01-18 10:00:00,37.56,37.7,37.56,37.65,299100.0,21.876,21.9576,21.876,21.9285,299100.0
2005-01-18 10:10:00,37.65,37.76,37.64,37.73,435500.0,21.9285,21.9925,21.9226,21.975,435500.0
2005-01-18 10:20:00,37.73,37.89,37.71,37.89,229800.0,21.975,22.0682,21.9634,22.0682,229800.0
2005-01-18 10:30:00,37.88,38.14,37.7,38.08,593200.0,22.0624,22.2138,21.9576,22.1789,593200.0
2005-01-18 10:40:00,38.1,38.19,38.07,38.16,242000.0,22.1905,22.243,22.1731,22.2255,242000.0
2005-01-18 10:50:00,38.16,38.24,38.14,38.19,214000.0,22.2255,22.2721,22.2138,22.243,214000.0
2005-01-18 11:00:00,38.18,38.21,38.06,38.07,196700.0,22.2371,22.2546,22.1672,22.1731,196700.0
2005-01-18 11:10:00,38.07,38.09,38.04,38.05,183900.0,22.1731,22.1847,22.1556,22.1614,183900.0
2005-01-18 11:20:00,38.05,38.06,37.98,37.98,163500.0,22.1614,22.1672,22.1207,22.1207,163500.0
2005-01-18 11:30:00,37.99,38.22,37.99,38.22,209500.0,22.1265,22.2604,22.1265,22.2604,209500.0
2005-01-18 11:40:00,38.21,38.23,38.18,38.21,161400.0,22.2546,22.2663,22.2371,22.2546,161400.0
2005-01-18 11:50:00,38.22,38.24,38.2,38.21,102000.0,22.2604,22.2721,22.2488,22.2546,102000.0
2005-01-18 12:00:00,38.21,38.35,38.2,38.3,161400.0,22.2546,22.3362,22.2488,22.307,161400.0
2005-01-18 12:10:00,38.29,38.38,38.25,38.38,233100.0,22.3012,22.3536,22.2779,22.3536,233100.0
2005-01-18 12:20:00,38.38,38.42,38.35,38.35,199900.0,22.3536,22.3769,22.3362,22.3362,199900.0
2005-01-18 12:30:00,38.32,38.36,38.17,38.18,285900.0,22.3187,22.342,22.2313,22.2371,285900.0
2005-01-18 12:40:00,38.19,38.21,38.13,38.18,122300.0,22.243,22.2546,22.208,22.2371,122300.0
2005-01-18 12:50:00,38.18,38.19,38.15,38.17,87300.0,22.2371,22.243,22.2197,22.2313,87300.0
2005-01-18 13:00:00,38.17,38.18,38.13,38.15,104100.0,22.2313,22.2371,22.208,22.2197,104100.0
2005-01-18 13:10:00,38.15,38.15,38.12,38.14,90000.0,22.2197,22.2197,22.2022,22.2138,90000.0
2005-01-18 13:20:00,38.13,38.22,38.12,38.22,79100.0,22.208,22.2604,22.2022,22.2604,79100.0
2005-01-18 13:30:00,38.25,38.3,38.22,38.29,120800.0,22.2779,22.307,22.2604,22.3012,120800.0
2005-01-18 13:40:00,38.3,38.39,38.28,38.34,132200.0,22.307,22.3595,22.2954,22.3303,132200.0
2005-01-18 13:50:00,38.35,38.39,38.31,38.35,137600.0,22.3362,22.3595,22.3129,22.3362,137600.0
2005-01-18 14:00:00,38.36,38.38,38.34,38.38,91500.0,22.342,22.3536,22.3303,22.3536,91500.0
2005-01-18 14:10:00,38.38,38.43,38.36,38.39,185000.0,22.3536,22.3827,22.342,22.3595,185000.0
2005-01-18 14:20:00,38.4,38.42,38.38,38.4,113300.0,22.3653,22.3769,22.3536,22.3653,113300.0
2005-01-18 14:30:00,38.4,38.49,38.4,38.42,270800.0,22.3653,22.4177,22.3653,22.3769,270800.0
2005-01-18 14:40:00,38.43,38.47,38.43,38.46,177000.0,22.3827,22.406,22.3827,22.4002,177000.0
2005-01-18 14:50:00,38.47,38.47,38.41,38.41,128500.0,22.406,22.406,22.3711,22.3711,128500.0
2005-01-18 15:00:00,38.43,38.44,38.3,38.34,213700.0,22.3827,22.3886,22.307,22.3303,213700.0
2005-01-18 15:10:00,38.33,38.39,38.33,38.35,214000.0,22.3245,22.3595,22.3245,22.3362,214000.0
2005-01-18 15:20:00,38.35,38.38,38.29,38.29,234900.0,22.3362,22.3536,22.3012,22.3012,234900.0
2005-01-18 15:30:00,38.28,38.35,38.27,38.33,245300.0,22.2954,22.3362,22.2896,22.3245,245300.0
2005-01-18 15:40:00,38.34,38.44,38.33,38.35,396900.0,22.3303,22.3886,22.3245,22.3362,396900.0
2005-01-18 15:50:00,38.36,38.4,38.34,38.4,567300.0,22.342,22.3653,22.3303,22.3653,567300.0
2005-01-19 09:30:00,38.01,38.09,37.85,37.99,1309600.0,22.1381,22.1847,22.0449,22.1265,1309600.0
2005-01-19 09:40:00,37.98,38.28,37.95,38.19,1115100.0,22.1207,22.2954,22.1032,22.243,1115100.0
2005-01-19 09:50:00,38.19,38.23,38.14,38.19,563500.0,22.243,22.2663,22.2138,22.243,563500.0
2005-01-19 10:00:00,38.21,38.37,38.2,38.24,1150500.0,22.2546,22.3478,22.2488,22.2721,1150500.0
2005-01-19 10:10:00,38.25,38.33,38.2,38.28,570700.0,22.2779,22.3245,22.2488,22.2954,570700.0
2005-01-19 10:20:00,38.27,38.38,38.27,38.36,1510700.0,22.2896,22.3536,22.2896,22.342,1510700.0
2005-01-19 10:30:00,38.36,38.43,38.34,38.38,632500.0,22.342,22.3827,22.3303,22.3536,632500.0
2005-01-19 10:40:00,38.38,38.45,38.38,38.39,465100.0,22.3536,22.3944,22.3536,22.3595,465100.0
2005-01-19 10:50:00,38.39,38.39,38.23,38.29,298200.0,22.3595,22.3595,22.2663,22.3012,298200.0
2005-01-19 11:00:00,38.29,38.38,38.29,38.37,339000.0,22.3012,22.3536,22.3012,22.3478,339000.0
2005-01-19 11:10:00,38.37,38.4,38.29,38.34,263700.0,22.3478,22.3653,22.3012,22.3303,263700.0
2005-01-19 11:20:00,38.32,38.38,38.29,38.3,287900.0,22.3187,22.3536,22.3012,22.307,287900.0
2005-01-19 11:30:00,38.29,38.33,38.25,38.25,167800.0,22.3012,22.3245,22.2779,22.2779,167800.0
2005-01-19 11:40:00,38.25,38.26,38.17,38.23,289100.0,22.2779,22.2837,22.2313,22.2663,289100.0
2005-01-19 11:50:00,38.23,39.42,38.17,38.2,284000.0,22.2663,22.9594,22.2313,22.2488,284000.0
2005-01-19 12:00:00,38.19,38.24,38.18,38.18,212200.0,22.243,22.2721,22.2371,22.2371,212200.0
2005-01-19 12:10:00,38.18,38.23,38.17,38.23,158100.0,22.2371,22.2663,22.2313,22.2663,158100.0
2005-01-19 12:20:00,38.21,38.23,38.19,38.19,99400.0,22.2546,22.2663,22.243,22.243,99400.0
2005-01-19 12:30:00,38.2,38.23,38.19,38.21,92700.0,22.2488,22.2663,22.243,22.2546,92700.0
2005-01-19 12:40:00,38.21,38.26,38.21,38.22,102800.0,22.2546,22.2837,22.2546,22.2604,102800.0
2005-01-19 12:50:00,38.22,38.24,38.19,38.22,125700.0,22.2604,22.2721,22.243,22.2604,125700.0
2005-01-19 13:00:00,38.21,38.22,38.17,38.2,125200.0,22.2546,22.2604,22.2313,22.2488,125200.0
2005-01-19 13:10:00,38.2,38.23,38.17,38.21,89500.0,22.2488,22.2663,22.2313,22.2546,89500.0
2005-01-19 13:20:00,38.21,38.24,38.16,38.17,105900.0,22.2546,22.2721,22.2255,22.2313,105900.0
2005-01-19 13:30:00,38.16,38.18,38.15,38.16,97200.0,22.2255,22.2371,22.2197,22.2255,97200.0
2005-01-19 13:40:00,38.16,38.17,38.13,38.14,96200.0,22.2255,22.2313,22.208,22.2138,96200.0
2005-01-19 13:50:00,38.14,38.17,38.12,38.13,163700.0,22.2138,22.2313,22.2022,22.208,163700.0
2005-01-19 14:00:00,38.13,38.18,38.12,38.13,179500.0,22.208,22.2371,22.2022,22.208,179500.0
2005-01-19 14:10:00,38.13,38.19,38.12,38.18,130100.0,22.208,22.243,22.2022,22.2371,130100.0
2005-01-19 14:20:00,38.17,38.23,38.17,38.21,213500.0,22.2313,22.2663,22.2313,22.2546,213500.0
2005-01-19 14:30:00,38.21,38.24,38.19,38.21,197800.0,22.2546,22.2721,22.243,22.2546,197800.0
2005-01-19 14:40:00,38.21,38.22,38.19,38.2,142300.0,22.2546,22.2604,22.243,22.2488,142300.0
2005-01-19 14:50:00,38.21,38.23,38.19,38.21,94300.0,22.2546,22.2663,22.243,22.2546,94300.0
2005-01-19 15:00:00,38.2,38.21,38.13,38.15,194300.0,22.2488,22.2546,22.208,22.2197,194300.0
2005-01-19 15:10:00,38.14,38.15,38.1,38.1,263100.0,22.2138,22.2197,22.1905,22.1905,263100.0
2005-01-19 15:20:00,38.1,38.11,37.96,37.97,453500.0,22.1905,22.1964,22.109,22.1148,453500.0
2005-01-19 15:30:00,37.95,38.0,37.9,37.9,670300.0,22.1032,22.1323,22.0741,22.0741,670300.0
2005-01-19 15:40:00,37.9,37.94,37.85,37.86,839500.0,22.0741,22.0974,22.0449,22.0508,839500.0
2005-01-19 15:50:00,37.86,37.93,37.83,37.83,794000.0,22.0508,22.0915,22.0333,22.0333,794000.0
2005-01-20 09:30:00,37.8,37.83,37.7,37.71,761500.0,22.0158,22.0333,21.9576,21.9634,761500.0
2005-01-20 09:40:00,37.71,37.75,37.58,37.61,460300.0,21.9634,21.9867,21.8877,21.9052,460300.0
2005-01-20 09:50:00,37.6,37.66,37.56,37.65,267800.0,21.8993,21.9343,21.876,21.9285,267800.0
2005-01-20 10:00:00,37.66,37.75,37.59,37.74,327400.0,21.9343,21.9867,21.8935,21.9809,327400.0
2005-01-20 10:10:00,37.72,37.77,37.68,37.7,296900.0,21.9692,21.9983,21.9459,21.9576,296900.0
2005-01-20 10:20:00,37.7,37.78,37.67,37.69,308600.0,21.9576,22.0042,21.9401,21.9517,308600.0
2005-01-20 10:30:00,37.7,37.7,37.58,37.67,257300.0,21.9576,21.9576,21.8877,21.9401,257300.0
2005-01-20 10:40:00,37.67,37.67,37.55,37.57,211200.0,21.9401,21.9401,21.8702,21.8819,211200.0
2005-01-20 10:50:00,37.57,37.62,37.56,37.6,263800.0,21.8819,21.911,21.876,21.8993,263800.0
2005-01-20 11:00:00,37.6,37.71,37.59,37.68,286400.0,21.8993,21.9634,21.8935,21.9459,286400.0
2005-01-20 11:10:00,37.67,37.7,37.65,37.69,96100.0,21.9401,21.9576,21.9285,21.9517,96100.0
2005-01-20 11:20:00,37.65,37.66,37.6,37.64,168800.0,21.9285,21.9343,21.8993,21.9226,168800.0
2005-01-20 11:30:00,37.64,37.65,37.59,37.63,174700.0,21.9226,21.9285,21.8935,21.9168,174700.0
2005-01-20 11:40:00,37.63,37.64,37.55,37.55,234500.0,21.9168,21.9226,21.8702,21.8702,234500.0
2005-01-20 11:50:00,37.55,37.55,37.47,37.47,425000.0,21.8702,21.8702,21.8236,21.8236,425000.0
2005-01-20 12:00:00,37.47,37.49,37.4,37.47,389600.0,21.8236,21.8353,21.7828,21.8236,389600.0
2005-01-20 12:10:00,37.47,37.49,37.42,37.42,318200.0,21.8236,21.8353,21.7945,21.7945,318200.0
2005-01-20 12:20:00,37.43,37.44,37.39,37.4,202600.0,21.8003,21.8061,21.777,21.7828,202600.0
2005-01-20 12:30:00,37.41,37.42,37.34,37.38,253000.0,21.7887,21.7945,21.7479,21.7712,253000.0
2005-01-20 12:40:00,37.39,37.4,37.33,37.33,211400.0,21.777,21.7828,21.7421,21.7421,211400.0
2005-01-20 12:50:00,37.33,37.35,37.31,37.32,294100.0,21.7421,21.7537,21.7304,21.7363,294100.0
2005-01-20 13:00:00,37.32,37.4,37.31,37.34,327300.0,21.7363,21.7828,21.7304,21.7479,327300.0
2005-01-20 13:10:00,37.34,37.34,37.12,37.14,430700.0,21.7479,21.7479,21.6198,21.6314,430700.0
2005-01-20 13:20:00,37.14,37.31,37.14,37.29,272400.0,21.6314,21.7304,21.6314,21.7188,272400.0
2005-01-20 13:30:00,37.26,37.32,37.22,37.3,229200.0,21.7013,21.7363,21.678,21.7246,229200.0
2005-01-20 13:40:00,37.3,37.31,37.23,37.26,185300.0,21.7246,21.7304,21.6838,21.7013,185300.0
2005-01-20 13:50:00,37.26,37.28,37.19,37.2,260500.0,21.7013,21.713,21.6605,21.6664,260500.0
2005-01-20 14:00:00,37.2,37.25,37.18,37.24,278300.0,21.6664,21.6955,21.6547,21.6897,278300.0
2005-01-20 14:10:00,37.24,37.38,37.23,37.34,425100.0,21.6897,21.7712,21.6838,21.7479,425100.0
2005-01-20 14:20:00,37.34,37.35,37.25,37.27,301300.0,21.7479,21.7537,21.6955,21.7071,301300.0
2005-01-20 14:30:00,37.26,37.3,37.21,37.23,362200.0,21.7013,21.7246,21.6722,21.6838,362200.0
2005-01-20 14:40:00,37.24,37.31,37.21,37.24,267900.0,21.6897,21.7304,21.6722,21.6897,267900.0
2005-01-20 14:50:00,37.23,37.35,37.23,37.25,351500.0,21.6838,21.7537,21.6838,21.6955,351500.0
2005-01-20 15:00:00,37.25,37.26,37.11,37.11,397700.0,21.6955,21.7013,21.6139,21.6139,397700.0
2005-01-20 15:10:00,37.11,37.22,37.11,37.19,380900.0,21.6139,21.678,21.6139,21.6605,380900.0
2005-01-20 15:20:00,37.21,37.28,37.2,37.21,564800.0,21.6722,21.713,21.6664,21.6722,564800.0
2005-01-20 15:30:00,37.21,37.25,37.17,37.24,450000.0,21.6722,21.6955,21.6489,21.6897,450000.0
2005-01-20 15:40:00,37.25,37.27,37.19,37.23,549900.0,21.6955,21.7071,21.6605,21.6838,549900.0
2005-01-20 15:50:00,37.23,37.25,37.13,37.25,781600.0,21.6838,21.6955,21.6256,21.6955,781600.0
2005-01-21 09:30:00,37.25,37.32,37.21,37.25,927900.0,21.6955,21.7363,21.6722,21.6955,927900.0
2005-01-21 09:40:00,37.24,37.35,37.22,37.26,456100.0,21.6897,21.7537,21.678,21.7013,456100.0
2005-01-21 09:50:00,37.25,37.31,37.18,37.26,492600.0,21.6955,21.7304,21.6547,21.7013,492600.0
2005-01-21 10:00:00,37.29,37.38,37.25,37.31,465600.0,21.7188,21.7712,21.6955,21.7304,465600.0
2005-01-21 10:10:00,37.32,37.37,37.29,37.33,476200.0,21.7363,21.7654,21.7188,21.7421,476200.0
2005-01-21 10:20:00,37.34,37.42,37.3,37.38,486600.0,21.7479,21.7945,21.7246,21.7712,486600.0
2005-01-21 10:30:00,37.38,37.49,37.37,37.42,587700.0,21.7712,21.8353,21.7654,21.7945,587700.0
2005-01-21 10:40:00,37.4,37.44,37.35,37.38,281300.0,21.7828,21.8061,21.7537,21.7712,281300.0
2005-01-21 10:50:00,37.39,37.39,37.31,37.33,179600.0,21.777,21.777,21.7304,21.7421,179600.0
2005-01-21 11:00:00,37.32,37.35,37.31,37.33,150100.0,21.7363,21.7537,21.7304,21.7421,150100.0
2005-01-21 11:10:00,37.32,37.33,37.23,37.29,233900.0,21.7363,21.7421,21.6838,21.7188,233900.0
2005-01-21 11:20:00,37.29,37.36,37.26,37.32,181200.0,21.7188,21.7595,21.7013,21.7363,181200.0
2005-01-21 11:30:00,37.32,37.35,37.24,37.26,338200.0,21.7363,21.7537,21.6897,21.7013,338200.0
2005-01-21 11:40:00,37.26,37.26,37.21,37.25,199200.0,21.7013,21.7013,21.6722,21.6955,199200.0
2005-01-21 11:50:00,37.26,37.31,37.24,37.26,138300.0,21.7013,21.7304,21.6897,21.7013,138300.0
2005-01-21 12:00:00,37.26,37.28,37.25,37.27,273400.0,21.7013,21.713,21.6955,21.7071,273400.0
2005-01-21 12:10:00,37.26,37.29,37.22,37.29,136800.0,21.7013,21.7188,21.678,21.7188,136800.0
2005-01-21 12:20:00,37.3,37.32,37.27,37.31,128000.0,21.7246,21.7363,21.7071,21.7304,128000.0
2005-01-21 12:30:00,37.31,37.32,37.3,37.31,41300.0,21.7304,21.7363,21.7246,21.7304,41300.0
2005-01-21 12:40:00,37.31,37.37,37.31,37.36,242600.0,21.7304,21.7654,21.7304,21.7595,242600.0
2005-01-21 12:50:00,37.36,37.36,37.31,37.32,96500.0,21.7595,21.7595,21.7304,21.7363,96500.0
2005-01-21 13:00:00,37.33,37.33,37.27,37.29,290100.0,21.7421,21.7421,21.7071,21.7188,290100.0
2005-01-21 13:10:00,37.28,37.3,37.27,37.28,101700.0,21.713,21.7246,21.7071,21.713,101700.0
2005-01-21 13:20:00,37.28,37.3,37.25,37.26,220300.0,21.713,21.7246,21.6955,21.7013,220300.0
2005-01-21 13:30:00,37.25,37.26,37.2,37.22,224500.0,21.6955,21.7013,21.6664,21.678,224500.0
2005-01-21 13:40:00,37.22,37.23,37.1,37.1,328800.0,21.678,21.6838,21.6081,21.6081,328800.0
2005-01-21 13:50:00,37.11,37.12,37.02,37.1,431100.0,21.6139,21.6198,21.5615,21.6081,431100.0
2005-01-21 14:00:00,37.09,37.11,37.06,37.1,152600.0,21.6023,21.6139,21.5848,21.6081,152600.0
2005-01-21 14:10:00,37.09,37.09,37.04,37.06,348000.0,21.6023,21.6023,21.5732,21.5848,348000.0
2005-01-21 14:20:00,37.06,37.09,37.04,37.07,301900.0,21.5848,21.6023,21.5732,21.5906,301900.0
2005-01-21 14:30:00,37.07,37.09,37.02,37.04,142700.0,21.5906,21.6023,21.5615,21.5732,142700.0
2005-01-21 14:40:00,37.04,37.06,36.99,37.01,264200.0,21.5732,21.5848,21.544,21.5557,264200.0
2005-01-21 14:50:00,37.0,37.01,36.87,36.92,590200.0,21.5499,21.5557,21.4742,21.5033,590200.0
2005-01-21 15:00:00,36.91,36.93,36.9,36.9,217800.0,21.4975,21.5091,21.4916,21.4916,217800.0
2005-01-21 15:10:00,36.9,36.96,36.88,36.95,393700.0,21.4916,21.5266,21.48,21.5208,393700.0
2005-01-21 15:20:00,36.95,37.0,36.89,36.93,1044400.0,21.5208,21.5499,21.4858,21.5091,1044400.0
2005-01-21 15:30:00,36.93,37.03,36.9,37.0,395200.0,21.5091,21.5673,21.4916,21.5499,395200.0
2005-01-21 15:40:00,37.0,37.0,36.89,36.9,585700.0,21.5499,21.5499,21.4858,21.4916,585700.0
2005-01-21 15:50:00,36.9,36.91,36.85,36.85,748700.0,21.4916,21.4975,21.4625,21.4625,748700.0
2005-01-24 09:30:00,36.86,36.93,36.77,36.79,588100.0,21.4683,21.5091,21.4159,21.4276,588100.0
2005-01-24 09:40:00,36.79,36.83,36.76,36.82,485200.0,21.4276,21.4509,21.4101,21.445,485200.0
2005-01-24 09:50:00,36.83,36.85,36.8,36.84,468000.0,21.4509,21.4625,21.4334,21.4567,468000.0
2005-01-24 10:00:00,36.85,36.87,36.77,36.83,217100.0,21.4625,21.4742,21.4159,21.4509,217100.0
2005-01-24 10:10:00,36.8,36.95,36.78,36.9,319900.0,21.4334,21.5208,21.4217,21.4916,319900.0
2005-01-24 10:20:00,36.9,36.94,36.88,36.9,162200.0,21.4916,21.5149,21.48,21.4916,162200.0
2005-01-24 10:30:00,36.9,37.07,36.88,37.06,405800.0,21.4916,21.5906,21.48,21.5848,405800.0
2005-01-24 10:40:00,37.07,37.14,37.07,37.09,361000.0,21.5906,21.6314,21.5906,21.6023,361000.0
2005-01-24 10:50:00,37.1,37.14,37.01,37.08,598400.0,21.6081,21.6314,21.5557,21.5965,598400.0
2005-01-24 11:00:00,37.09,37.09,36.96,37.01,361100.0,21.6023,21.6023,21.5266,21.5557,361100.0
2005-01-24 11:10:00,37.02,37.09,37.0,37.09,269300.0,21.5615,21.6023,21.5499,21.6023,269300.0
2005-01-24 11:20:00,37.09,37.11,37.04,37.04,300200.0,21.6023,21.6139,21.5732,21.5732,300200.0
2005-01-24 11:30:00,37.04,37.1,37.03,37.08,225100.0,21.5732,21.6081,21.5673,21.5965,225100.0
2005-01-24 11:40:00,37.08,37.11,37.04,37.09,251600.0,21.5965,21.6139,21.5732,21.6023,251600.0
2005-01-24 11:50:00,37.09,37.1,37.06,37.09,241300.0,21.6023,21.6081,21.5848,21.6023,241300.0
2005-01-24 12:00:00,37.09,37.1,37.05,37.07,319400.0,21.6023,21.6081,21.579,21.5906,319400.0
2005-01-24 12:10:00,37.08,37.09,37.04,37.08,231700.0,21.5965,21.6023,21.5732,21.5965,231700.0
2005-01-24 12:20:00,37.08,37.09,37.05,37.05,103500.0,21.5965,21.6023,21.579,21.579,103500.0
2005-01-24 12:30:00,37.04,37.09,37.02,37.08,298000.0,21.5732,21.6023,21.5615,21.5965,298000.0
2005-01-24 12:40:00,37.08,37.11,37.05,37.11,281500.0,21.5965,21.6139,21.579,21.6139,281500.0
2005-01-24 12:50:00,37.11,37.15,37.1,37.13,163900.0,21.6139,21.6372,21.6081,21.6256,163900.0
2005-01-24 13:00:00,37.14,37.17,37.12,37.13,210900.0,21.6314,21.6489,21.6198,21.6256,210900.0
2005-01-24 13:10:00,37.13,37.19,37.1,37.18,221700.0,21.6256,21.6605,21.6081,21.6547,221700.0
2005-01-24 13:20:00,37.18,37.22,37.17,37.21,253500.0,21.6547,21.678,21.6489,21.6722,253500.0
2005-01-24 13:30:00,37.2,37.2,37.15,37.16,115500.0,21.6664,21.6664,21.6372,21.6431,115500.0
2005-01-24 13:40:00,37.17,37.18,37.11,37.11,132700.0,21.6489,21.6547,21.6139,21.6139,132700.0
2005-01-24 13:50:00,37.11,37.16,37.1,37.11,175100.0,21.6139,21.6431,21.6081,21.6139,175100.0
2005-01-24 14:00:00,37.1,37.16,37.1,37.13,169100.0,21.6081,21.6431,21.6081,21.6256,169100.0
2005-01-24 14:10:00,37.13,37.14,37.1,37.11,113500.0,21.6256,21.6314,21.6081,21.6139,113500.0
2005-01-24 14:20:00,37.1,37.11,37.05,37.05,199600.0,21.6081,21.6139,21.579,21.579,199600.0
2005-01-24 14:30:00,37.05,37.1,37.05,37.09,187300.0,21.579,21.6081,21.579,21.6023,187300.0
2005-01-24 14:40:00,37.1,37.11,37.05,37.11,170000.0,21.6081,21.6139,21.579,21.6139,170000.0
2005-01-24 14:50:00,37.11,37.11,37.02,37.03,277500.0,21.6139,21.6139,21.5615,21.5673,277500.0
2005-01-24 15:00:00,37.03,37.04,36.98,36.99,489100.0,21.5673,21.5732,21.5382,21.544,489100.0
2005-01-24 15:10:00,37.0,37.01,36.97,36.97,573500.0,21.5499,21.5557,21.5324,21.5324,573500.0
2005-01-24 15:20:00,36.97,36.98,36.91,36.93,180100.0,21.5324,21.5382,21.4975,21.5091,180100.0
2005-01-24 15:30:00,36.93,36.96,36.89,36.91,460900.0,21.5091,21.5266,21.4858,21.4975,460900.0
2005-01-24 15:40:00,36.91,36.94,36.83,36.9,454800.0,21.4975,21.5149,21.4509,21.4916,454800.0
2005-01-24 15:50:00,36.89,36.95,36.83,36.85,540100.0,21.4858,21.5208,21.4509,21.4625,540100.0
2005-01-25 09:30:00,36.99,37.14,36.99,37.14,745900.0,21.544,21.6314,21.544,21.6314,745900.0
2005-01-25 09:40:00,37.13,37.15,37.05,37.12,313000.0,21.6256,21.6372,21.579,21.6198,313000.0
2005-01-25 09:50:00,37.12,37.13,37.06,37.11,171800.0,21.6198,21.6256,21.5848,21.6139,171800.0
2005-01-25 10:00:00,37.11,37.2,37.02,37.02,260400.0,21.6139,21.6664,21.5615,21.5615,260400.0
2005-01-25 10:10:00,37.02,37.03,36.93,36.93,382100.0,21.5615,21.5673,21.5091,21.5091,382100.0
2005-01-25 10:20:00,36.93,37.05,36.88,37.05,410100.0,21.5091,21.579,21.48,21.579,410100.0
2005-01-25 10:30:00,37.05,37.15,37.03,37.14,302400.0,21.579,21.6372,21.5673,21.6314,302400.0
2005-01-25 10:40:00,37.14,37.15,37.06,37.08,213800.0,21.6314,21.6372,21.5848,21.5965,213800.0
2005-01-25 10:50:00,37.07,37.12,37.05,37.09,200700.0,21.5906,21.6198,21.579,21.6023,200700.0
2005-01-25 11:00:00,37.09,37.12,37.04,37.11,206600.0,21.6023,21.6198,21.5732,21.6139,206600.0
2005-01-25 11:10:00,37.11,37.15,37.07,37.1,188900.0,21.6139,21.6372,21.5906,21.6081,188900.0
2005-01-25 11:20:00,37.1,37.19,37.08,37.19,229500.0,21.6081,21.6605,21.5965,21.6605,229500.0
2005-01-25 11:30:00,37.18,37.21,37.16,37.17,446600.0,21.6547,21.6722,21.6431,21.6489,446600.0
2005-01-25 11:40:00,37.16,37.18,37.05,37.06,196000.0,21.6431,21.6547,21.579,21.5848,196000.0
2005-01-25 11:50:00,37.06,37.11,37.05,37.1,167000.0,21.5848,21.6139,21.579,21.6081,167000.0
2005-01-25 12:00:00,37.1,37.12,37.04,37.09,237400.0,21.6081,21.6198,21.5732,21.6023,237400.0
2005-01-25 12:10:00,37.09,37.12,37.07,37.1,116900.0,21.6023,21.6198,21.5906,21.6081,116900.0
2005-01-25 12:20:00,37.1,37.14,37.06,37.07,194100.0,21.6081,21.6314,21.5848,21.5906,194100.0
2005-01-25 12:30:00,37.07,37.1,37.05,37.08,218000.0,21.5906,21.6081,21.579,21.5965,218000.0
2005-01-25 12:40:00,37.07,37.09,37.06,37.08,82000.0,21.5906,21.6023,21.5848,21.5965,82000.0
2005-01-25 12:50:00,37.06,37.09,37.06,37.07,159600.0,21.5848,21.6023,21.5848,21.5906,159600.0
2005-01-25 13:00:00,37.07,37.14,37.06,37.14,183400.0,21.5906,21.6314,21.5848,21.6314,183400.0
2005-01-25 13:10:00,37.14,37.15,37.08,37.1,197400.0,21.6314,21.6372,21.5965,21.6081,197400.0
2005-01-25 13:20:00,37.09,37.14,37.08,37.13,103200.0,21.6023,21.6314,21.5965,21.6256,103200.0
2005-01-25 13:30:00,37.13,37.14,37.09,37.1,163600.0,21.6256,21.6314,21.6023,21.6081,163600.0
2005-01-25 13:40:00,37.1,37.11,37.07,37.08,69500.0,21.6081,21.6139,21.5906,21.5965,69500.0
2005-01-25 13:50:00,37.08,37.11,37.02,37.03,261200.0,21.5965,21.6139,21.5615,21.5673,261200.0
2005-01-25 14:00:00,37.02,37.05,36.96,36.96,278600.0,21.5615,21.579,21.5266,21.5266,278600.0
2005-01-25 14:10:00,36.96,36.99,36.91,36.95,130900.0,21.5266,21.544,21.4975,21.5208,130900.0
2005-01-25 14:20:00,36.95,36.96,36.84,36.86,277200.0,21.5208,21.5266,21.4567,21.4683,277200.0
2005-01-25 14:30:00,36.86,36.97,36.85,36.93,196100.0,21.4683,21.5324,21.4625,21.5091,196100.0
2005-01-25 14:40:00,36.93,36.98,36.92,36.96,122200.0,21.5091,21.5382,21.5033,21.5266,122200.0
2005-01-25 14:50:00,36.97,37.01,36.96,36.99,145300.0,21.5324,21.5557,21.5266,21.544,145300.0
2005-01-25 15:00:00,36.99,37.04,36.96,36.97,242100.0,21.544,21.5732,21.5266,21.5324,242100.0
2005-01-25 15:10:00,36.96,37.01,36.88,36.89,240000.0,21.5266,21.5557,21.48,21.4858,240000.0
2005-01-25 15:20:00,36.89,36.93,36.86,36.9,300900.0,21.4858,21.5091,21.4683,21.4916,300900.0
2005-01-25 15:30:00,36.89,36.93,36.87,36.89,255500.0,21.4858,21.5091,21.4742,21.4858,255500.0
2005-01-25 15:40:00,36.9,36.9,36.85,36.89,361500.0,21.4916,21.4916,21.4625,21.4858,361500.0
2005-01-25 15:50:00,36.88,36.89,36.83,36.87,302600.0,21.48,21.4858,21.4509,21.4742,302600.0
2005-01-26 09:30:00,36.8,37.0,36.76,36.98,779500.0,21.4334,21.5499,21.4101,21.5382,779500.0
2005-01-26 09:40:00,36.98,36.98,36.86,36.87,698500.0,21.5382,21.5382,21.4683,21.4742,698500.0
2005-01-26 09:50:00,36.86,36.88,36.81,36.83,257400.0,21.4683,21.48,21.4392,21.4509,257400.0
2005-01-26 10:00:00,36.83,36.93,36.83,36.88,299100.0,21.4509,21.5091,21.4509,21.48,299100.0
2005-01-26 10:10:00,36.88,36.9,36.82,36.87,275400.0,21.48,21.4916,21.445,21.4742,275400.0
2005-01-26 10:20:00,36.86,36.97,36.86,36.96,526100.0,21.4683,21.5324,21.4683,21.5266,526100.0
2005-01-26 10:30:00,36.95,36.99,36.9,36.99,418300.0,21.5208,21.544,21.4916,21.544,418300.0
2005-01-26 10:40:00,36.98,36.99,36.93,36.95,449700.0,21.5382,21.544,21.5091,21.5208,449700.0
2005-01-26 10:50:00,36.95,37.0,36.94,36.98,377900.0,21.5208,21.5499,21.5149,21.5382,377900.0
2005-01-26 11:00:00,36.98,37.0,36.95,36.96,236500.0,21.5382,21.5499,21.5208,21.5266,236500.0
2005-01-26 11:10:00,36.96,37.0,36.96,36.99,164700.0,21.5266,21.5499,21.5266,21.544,164700.0
2005-01-26 11:20:00,36.99,37.0,36.94,36.95,218300.0,21.544,21.5499,21.5149,21.5208,218300.0
2005-01-26 11:30:00,36.95,36.98,36.92,36.93,140000.0,21.5208,21.5382,21.5033,21.5091,140000.0
2005-01-26 11:40:00,36.92,36.94,36.9,36.92,200200.0,21.5033,21.5149,21.4916,21.5033,200200.0
2005-01-26 11:50:00,36.94,36.99,36.92,36.95,497100.0,21.5149,21.544,21.5033,21.5208,497100.0
2005-01-26 12:00:00,36.95,36.96,36.92,36.94,112800.0,21.5208,21.5266,21.5033,21.5149,112800.0
2005-01-26 12:10:00,36.94,36.96,36.91,36.92,73300.0,21.5149,21.5266,21.4975,21.5033,73300.0
2005-01-26 12:20:00,36.92,36.92,36.9,36.91,103300.0,21.5033,21.5033,21.4916,21.4975,103300.0
2005-01-26 12:30:00,36.91,36.94,36.88,36.88,155400.0,21.4975,21.5149,21.48,21.48,155400.0
2005-01-26 12:40:00,36.89,36.9,36.85,36.87,266300.0,21.4858,21.4916,21.4625,21.4742,266300.0
2005-01-26 12:50:00,36.87,36.87,36.8,36.82,101200.0,21.4742,21.4742,21.4334,21.445,101200.0
2005-01-26 13:00:00,36.81,36.86,36.8,36.85,196100.0,21.4392,21.4683,21.4334,21.4625,196100.0
2005-01-26 13:10:00,36.85,36.9,36.84,36.88,243100.0,21.4625,21.4916,21.4567,21.48,243100.0
2005-01-26 13:20:00,36.88,36.91,36.86,36.87,116400.0,21.48,21.4975,21.4683,21.4742,116400.0
2005-01-26 13:30:00,36.87,36.92,36.86,36.87,261000.0,21.4742,21.5033,21.4683,21.4742,261000.0
2005-01-26 13:40:00,36.88,36.93,36.85,36.89,134400.0,21.48,21.5091,21.4625,21.4858,134400.0
2005-01-26 13:50:00,36.89,36.97,36.89,36.94,199600.0,21.4858,21.5324,21.4858,21.5149,199600.0
2005-01-26 14:00:00,36.94,36.97,36.92,36.95,167700.0,21.5149,21.5324,21.5033,21.5208,167700.0
2005-01-26 14:10:00,36.96,36.99,36.91,36.91,269200.0,21.5266,21.544,21.4975,21.4975,269200.0
2005-01-26 14:20:00,36.9,36.94,36.89,36.92,128600.0,21.4916,21.5149,21.4858,21.5033,128600.0
2005-01-26 14:30:00,36.93,36.93,36.9,36.91,108800.0,21.5091,21.5091,21.4916,21.4975,108800.0
2005-01-26 14:40:00,36.91,36.91,36.87,36.89,236200.0,21.4975,21.4975,21.4742,21.4858,236200.0
2005-01-26 14:50:00,36.89,36.92,36.87,36.91,325500.0,21.4858,21.5033,21.4742,21.4975,325500.0
2005-01-26 15:00:00,36.9,36.92,36.82,36.84,807200.0,21.4916,21.5033,21.445,21.4567,807200.0
2005-01-26 15:10:00,36.84,36.84,36.79,36.8,392900.0,21.4567,21.4567,21.4276,21.4334,392900.0
2005-01-26 15:20:00,36.81,36.85,36.78,36.84,503300.0,21.4392,21.4625,21.4217,21.4567,503300.0
2005-01-26 15:30:00,36.84,36.88,36.83,36.86,559300.0,21.4567,21.48,21.4509,21.4683,559300.0
2005-01-26 15:40:00,36.86,36.88,36.83,36.86,361600.0,21.4683,21.48,21.4509,21.4683,361600.0
2005-01-26 15:50:00,36.86,36.92,36.83,36.85,793100.0,21.4683,21.5033,21.4509,21.4625,793100.0
2005-01-27 09:30:00,36.62,36.76,36.51,36.63,919100.0,21.3286,21.4101,21.2645,21.3344,919100.0
2005-01-27 09:40:00,36.63,36.66,36.57,36.63,285700.0,21.3344,21.3518,21.2994,21.3344,285700.0
2005-01-27 09:50:00,36.63,36.7,36.63,36.65,426200.0,21.3344,21.3751,21.3344,21.346,426200.0
2005-01-27 10:00:00,36.66,36.72,36.64,36.71,337200.0,21.3518,21.3868,21.3402,21.381,337200.0
2005-01-27 10:10:00,36.71,36.75,36.65,36.73,425900.0,21.381,21.4043,21.346,21.3926,425900.0
2005-01-27 10:20:00,36.74,36.74,36.65,36.69,208600.0,21.3984,21.3984,21.346,21.3693,208600.0
2005-01-27 10:30:00,36.7,36.72,36.65,36.69,245100.0,21.3751,21.3868,21.346,21.3693,245100.0
2005-01-27 10:40:00,36.69,36.7,36.65,36.7,241700.0,21.3693,21.3751,21.346,21.3751,241700.0
2005-01-27 10:50:00,36.7,36.9,36.68,36.71,231200.0,21.3751,21.4916,21.3635,21.381,231200.0
2005-01-27 11:00:00,36.7,36.73,36.68,36.72,178600.0,21.3751,21.3926,21.3635,21.3868,178600.0
2005-01-27 11:10:00,36.74,36.76,36.64,36.72,142100.0,21.3984,21.4101,21.3402,21.3868,142100.0
2005-01-27 11:20:00,36.72,36.72,36.68,36.7,214600.0,21.3868,21.3868,21.3635,21.3751,214600.0
2005-01-27 11:30:00,36.7,36.75,36.68,36.75,164000.0,21.3751,21.4043,21.3635,21.4043,164000.0
2005-01-27 11:40:00,36.75,36.83,36.74,36.81,197700.0,21.4043,21.4509,21.3984,21.4392,197700.0
2005-01-27 11:50:00,36.82,36.85,36.78,36.8,169200.0,21.445,21.4625,21.4217,21.4334,169200.0
2005-01-27 12:00:00,36.8,36.81,36.76,36.81,101500.0,21.4334,21.4392,21.4101,21.4392,101500.0
2005-01-27 12:10:00,36.81,36.83,36.79,36.8,116300.0,21.4392,21.4509,21.4276,21.4334,116300.0
2005-01-27 12:20:00,36.8,36.81,36.79,36.81,100200.0,21.4334,21.4392,21.4276,21.4392,100200.0
2005-01-27 12:30:00,36.81,36.84,36.8,36.83,87100.0,21.4392,21.4567,21.4334,21.4509,87100.0
2005-01-27 12:40:00,36.83,36.87,36.82,36.85,64900.0,21.4509,21.4742,21.445,21.4625,64900.0
2005-01-27 12:50:00,36.84,36.85,36.82,36.84,87400.0,21.4567,21.4625,21.445,21.4567,87400.0
2005-01-27 13:00:00,36.85,36.85,36.78,36.81,217100.0,21.4625,21.4625,21.4217,21.4392,217100.0
2005-01-27 13:10:00,36.81,36.86,36.8,36.85,130100.0,21.4392,21.4683,21.4334,21.4625,130100.0
2005-01-27 13:20:00,36.85,36.86,36.82,36.82,122500.0,21.4625,21.4683,21.445,21.445,122500.0
2005-01-27 13:30:00,36.83,36.83,36.79,36.81,258300.0,21.4509,21.4509,21.4276,21.4392,258300.0
2005-01-27 13:40:00,36.82,36.84,36.71,36.73,257200.0,21.445,21.4567,21.381,21.3926,257200.0
2005-01-27 13:50:00,36.73,36.76,36.72,36.76,117800.0,21.3926,21.4101,21.3868,21.4101,117800.0
2005-01-27 14:00:00,36.75,36.83,36.74,36.81,177700.0,21.4043,21.4509,21.3984,21.4392,177700.0
2005-01-27 14:10:00,36.8,36.82,36.79,36.81,272000.0,21.4334,21.445,21.4276,21.4392,272000.0
2005-01-27 14:20:00,36.81,36.9,36.8,36.88,255100.0,21.4392,21.4916,21.4334,21.48,255100.0
2005-01-27 14:30:00,36.87,36.88,36.78,36.79,207800.0,21.4742,21.48,21.4217,21.4276,207800.0
2005-01-27 14:40:00,36.8,36.81,36.74,36.75,201900.0,21.4334,21.4392,21.3984,21.4043,201900.0
2005-01-27 14:50:00,36.76,36.77,36.74,36.75,207500.0,21.4101,21.4159,21.3984,21.4043,207500.0
2005-01-27 15:00:00,36.76,36.76,36.69,36.7,250600.0,21.4101,21.4101,21.3693,21.3751,250600.0
2005-01-27 15:10:00,36.7,36.75,36.65,36.74,328300.0,21.3751,21.4043,21.346,21.3984,328300.0
2005-01-27 15:20:00,36.74,36.76,36.7,36.73,251200.0,21.3984,21.4101,21.3751,21.3926,251200.0
2005-01-27 15:30:00,36.74,36.78,36.72,36.73,222000.0,21.3984,21.4217,21.3868,21.3926,222000.0
2005-01-27 15:40:00,36.73,36.74,36.69,36.7,329300.0,21.3926,21.3984,21.3693,21.3751,329300.0
2005-01-27 15:50:00,36.7,36.75,36.69,36.74,367100.0,21.3751,21.4043,21.3693,21.3984,367100.0
2005-01-28 09:30:00,36.88,36.94,36.75,36.87,522800.0,21.48,21.5149,21.4043,21.4742,522800.0
2005-01-28 09:40:00,36.87,36.89,36.76,36.8,431500.0,21.4742,21.4858,21.4101,21.4334,431500.0
2005-01-28 09:50:00,36.79,36.84,36.78,36.82,421000.0,21.4276,21.4567,21.4217,21.445,421000.0
2005-01-28 10:00:00,36.83,36.84,36.76,36.78,173700.0,21.4509,21.4567,21.4101,21.4217,173700.0
2005-01-28 10:10:00,36.78,36.83,36.73,36.83,831500.0,21.4217,21.4509,21.3926,21.4509,831500.0
2005-01-28 10:20:00,36.83,36.97,36.81,36.97,477100.0,21.4509,21.5324,21.4392,21.5324,477100.0
2005-01-28 10:30:00,36.96,36.97,36.88,36.91,242400.0,21.5266,21.5324,21.48,21.4975,242400.0
2005-01-28 10:40:00,36.91,36.91,36.85,36.86,213600.0,21.4975,21.4975,21.4625,21.4683,213600.0
2005-01-28 10:50:00,36.85,36.9,36.8,36.81,437900.0,21.4625,21.4916,21.4334,21.4392,437900.0
2005-01-28 11:00:00,36.82,36.85,36.78,36.83,284500.0,21.445,21.4625,21.4217,21.4509,284500.0
2005-01-28 11:10:00,36.81,36.85,36.7,36.7,473300.0,21.4392,21.4625,21.3751,21.3751,473300.0
2005-01-28 11:20:00,36.7,36.74,36.63,36.7,450500.0,21.3751,21.3984,21.3344,21.3751,450500.0
2005-01-28 11:30:00,36.72,36.73,36.68,36.69,358600.0,21.3868,21.3926,21.3635,21.3693,358600.0
2005-01-28 11:40:00,36.7,36.8,36.67,36.76,330100.0,21.3751,21.4334,21.3577,21.4101,330100.0
2005-01-28 11:50:00,36.77,36.81,36.75,36.8,315300.0,21.4159,21.4392,21.4043,21.4334,315300.0
2005-01-28 12:00:00,36.8,36.81,36.78,36.8,252900.0,21.4334,21.4392,21.4217,21.4334,252900.0
2005-01-28 12:10:00,36.8,36.82,36.76,36.79,134300.0,21.4334,21.445,21.4101,21.4276,134300.0
2005-01-28 12:20:00,36.8,36.8,36.75,36.75,106600.0,21.4334,21.4334,21.4043,21.4043,106600.0
2005-01-28 12:30:00,36.76,36.81,36.75,36.8,966500.0,21.4101,21.4392,21.4043,21.4334,966500.0
2005-01-28 12:40:00,36.81,36.83,36.78,36.82,129700.0,21.4392,21.4509,21.4217,21.445,129700.0
2005-01-28 12:50:00,36.82,36.84,36.78,36.83,150000.0,21.445,21.4567,21.4217,21.4509,150000.0
2005-01-28 13:00:00,36.83,36.83,36.76,36.8,116600.0,21.4509,21.4509,21.4101,21.4334,116600.0
2005-01-28 13:10:00,36.79,36.89,36.78,36.86,248900.0,21.4276,21.4858,21.4217,21.4683,248900.0
2005-01-28 13:20:00,36.87,36.89,36.82,36.86,115600.0,21.4742,21.4858,21.445,21.4683,115600.0
2005-01-28 13:30:00,36.86,36.87,36.79,36.8,199600.0,21.4683,21.4742,21.4276,21.4334,199600.0
2005-01-28 13:40:00,36.8,36.85,36.77,36.82,248300.0,21.4334,21.4625,21.4159,21.445,248300.0
2005-01-28 13:50:00,36.82,36.84,36.78,36.79,342600.0,21.445,21.4567,21.4217,21.4276,342600.0
2005-01-28 14:00:00,36.79,36.82,36.77,36.8,308800.0,21.4276,21.445,21.4159,21.4334,308800.0
2005-01-28 14:10:00,36.8,36.81,36.79,36.81,243700.0,21.4334,21.4392,21.4276,21.4392,243700.0
2005-01-28 14:20:00,36.8,36.91,36.79,36.89,250100.0,21.4334,21.4975,21.4276,21.4858,250100.0
2005-01-28 14:30:00,36.88,36.9,36.85,36.89,348500.0,21.48,21.4916,21.4625,21.4858,348500.0
2005-01-28 14:40:00,36.88,36.9,36.85,36.86,260900.0,21.48,21.4916,21.4625,21.4683,260900.0
2005-01-28 14:50:00,36.86,36.94,36.85,36.93,354700.0,21.4683,21.5149,21.4625,21.5091,354700.0
2005-01-28 15:00:00,36.93,36.96,36.92,36.95,319900.0,21.5091,21.5266,21.5033,21.5208,319900.0
2005-01-28 15:10:00,36.95,36.97,36.94,36.96,411300.0,21.5208,21.5324,21.5149,21.5266,411300.0
2005-01-28 15:20:00,36.96,36.96,36.89,36.9,357700.0,21.5266,21.5266,21.4858,21.4916,357700.0
2005-01-28 15:30:00,36.9,36.91,36.86,36.9,672000.0,21.4916,21.4975,21.4683,21.4916,672000.0
2005-01-28 15:40:00,36.9,36.99,36.89,36.94,647700.0,21.4916,21.544,21.4858,21.5149,647700.0
2005-01-28 15:50:00,36.94,37.0,36.9,37.0,940400.0,21.5149,21.5499,21.4916,21.5499,940400.0
2005-01-31 09:30:00,37.28,37.33,37.26,37.31,942500.0,21.713,21.7421,21.7013,21.7304,942500.0
2005-01-31 09:40:00,37.3,37.35,37.24,37.32,531500.0,21.7246,21.7537,21.6897,21.7363,531500.0
2005-01-31 09:50:00,37.32,37.36,37.3,37.35,346200.0,21.7363,21.7595,21.7246,21.7537,346200.0
2005-01-31 10:00:00,37.35,37.37,37.31,37.31,412700.0,21.7537,21.7654,21.7304,21.7304,412700.0
2005-01-31 10:10:00,37.31,37.36,37.28,37.28,300100.0,21.7304,21.7595,21.713,21.713,300100.0
2005-01-31 10:20:00,37.29,37.32,37.25,37.3,225900.0,21.7188,21.7363,21.6955,21.7246,225900.0
2005-01-31 10:30:00,37.31,37.35,37.28,37.34,278900.0,21.7304,21.7537,21.713,21.7479,278900.0
2005-01-31 10:40:00,37.33,37.35,37.31,37.32,137700.0,21.7421,21.7537,21.7304,21.7363,137700.0
2005-01-31 10:50:00,37.31,37.34,37.3,37.34,234000.0,21.7304,21.7479,21.7246,21.7479,234000.0
2005-01-31 11:00:00,37.33,37.34,37.3,37.33,124000.0,21.7421,21.7479,21.7246,21.7421,124000.0
2005-01-31 11:10:00,37.33,37.35,37.32,37.33,200000.0,21.7421,21.7537,21.7363,21.7421,200000.0
2005-01-31 11:20:00,37.34,37.36,37.33,37.34,488400.0,21.7479,21.7595,21.7421,21.7479,488400.0
2005-01-31 11:30:00,37.36,37.36,37.31,37.31,121300.0,21.7595,21.7595,21.7304,21.7304,121300.0
2005-01-31 11:40:00,37.31,37.33,37.3,37.33,79800.0,21.7304,21.7421,21.7246,21.7421,79800.0
2005-01-31 11:50:00,37.33,37.33,37.3,37.31,335500.0,21.7421,21.7421,21.7246,21.7304,335500.0
2005-01-31 12:00:00,37.32,37.34,37.29,37.29,253400.0,21.7363,21.7479,21.7188,21.7188,253400.0
2005-01-31 12:10:00,37.29,37.32,37.27,37.3,232700.0,21.7188,21.7363,21.7071,21.7246,232700.0
2005-01-31 12:20:00,37.31,37.4,37.3,37.36,272500.0,21.7304,21.7828,21.7246,21.7595,272500.0
2005-01-31 12:30:00,37.36,37.38,37.35,37.35,456100.0,21.7595,21.7712,21.7537,21.7537,456100.0
2005-01-31 12:40:00,37.35,37.36,37.32,37.33,137500.0,21.7537,21.7595,21.7363,21.7421,137500.0
2005-01-31 12:50:00,37.33,37.35,37.33,37.33,140200.0,21.7421,21.7537,21.7421,21.7421,140200.0
2005-01-31 13:00:00,37.33,37.33,37.3,37.33,166900.0,21.7421,21.7421,21.7246,21.7421,166900.0
2005-01-31 13:10:00,37.33,37.33,37.3,37.31,191100.0,21.7421,21.7421,21.7246,21.7304,191100.0
2005-01-31 13:20:00,37.3,37.31,37.29,37.29,265600.0,21.7246,21.7304,21.7188,21.7188,265600.0
2005-01-31 13:30:00,37.3,37.32,37.29,37.32,140800.0,21.7246,21.7363,21.7188,21.7363,140800.0
2005-01-31 13:40:00,37.32,37.33,37.29,37.29,55100.0,21.7363,21.7421,21.7188,21.7188,55100.0
2005-01-31 13:50:00,37.3,37.33,37.29,37.3,603900.0,21.7246,21.7421,21.7188,21.7246,603900.0
2005-01-31 14:00:00,37.3,37.33,37.29,37.32,174300.0,21.7246,21.7421,21.7188,21.7363,174300.0
2005-01-31 14:10:00,37.32,37.33,37.28,37.29,240200.0,21.7363,21.7421,21.713,21.7188,240200.0
2005-01-31 14:20:00,37.28,37.31,37.28,37.3,237800.0,21.713,21.7304,21.713,21.7246,237800.0
2005-01-31 14:30:00,37.3,37.34,37.28,37.3,472300.0,21.7246,21.7479,21.713,21.7246,472300.0
2005-01-31 14:40:00,37.3,37.32,37.28,37.3,205500.0,21.7246,21.7363,21.713,21.7246,205500.0
2005-01-31 14:50:00,37.3,37.33,37.28,37.33,382500.0,21.7246,21.7421,21.713,21.7421,382500.0
2005-01-31 15:00:00,37.32,37.32,37.25,37.27,551600.0,21.7363,21.7363,21.6955,21.7071,551600.0
2005-01-31 15:10:00,37.26,37.31,37.25,37.27,677700.0,21.7013,21.7304,21.6955,21.7071,677700.0
2005-01-31 15:20:00,37.27,37.34,37.24,37.32,434400.0,21.7071,21.7479,21.6897,21.7363,434400.0
2005-01-31 15:30:00,37.31,37.34,37.29,37.33,572600.0,21.7304,21.7479,21.7188,21.7421,572600.0
2005-01-31 15:40:00,37.33,37.37,37.31,37.33,327300.0,21.7421,21.7654,21.7304,21.7421,327300.0
2005-01-31 15:50:00,37.33,37.36,37.3,37.33,837100.0,21.7421,21.7595,21.7246,21.7421,837100.0
2005-02-01 09:30:00,37.5,37.55,37.3,37.37,1158500.0,21.8411,21.8702,21.7246,21.7654,1158500.0
2005-02-01 09:40:00,37.35,37.39,37.33,37.39,359900.0,21.7537,21.777,21.7421,21.777,359900.0
2005-02-01 09:50:00,37.39,37.39,37.34,37.37,450500.0,21.777,21.777,21.7479,21.7654,450500.0
2005-02-01 10:00:00,37.36,37.39,37.32,37.35,450800.0,21.7595,21.777,21.7363,21.7537,450800.0
2005-02-01 10:10:00,37.35,37.39,37.34,37.35,501700.0,21.7537,21.777,21.7479,21.7537,501700.0
2005-02-01 10:20:00,37.35,37.38,37.35,37.37,349100.0,21.7537,21.7712,21.7537,21.7654,349100.0
2005-02-01 10:30:00,37.37,37.39,37.35,37.39,390000.0,21.7654,21.777,21.7537,21.777,390000.0
2005-02-01 10:40:00,37.39,37.39,37.36,37.37,143700.0,21.777,21.777,21.7595,21.7654,143700.0
2005-02-01 10:50:00,37.37,37.39,37.35,37.36,216100.0,21.7654,21.777,21.7537,21.7595,216100.0
2005-02-01 11:00:00,37.35,37.38,37.34,37.37,395600.0,21.7537,21.7712,21.7479,21.7654,395600.0
2005-02-01 11:10:00,37.36,37.4,37.35,37.4,518800.0,21.7595,21.7828,21.7537,21.7828,518800.0
2005-02-01 11:20:00,37.39,37.46,37.38,37.41,335900.0,21.777,21.8178,21.7712,21.7887,335900.0
2005-02-01 11:30:00,37.4,37.45,37.35,37.41,373000.0,21.7828,21.812,21.7537,21.7887,373000.0
2005-02-01 11:40:00,37.41,37.5,37.4,37.45,256800.0,21.7887,21.8411,21.7828,21.812,256800.0
2005-02-01 11:50:00,37.45,37.45,37.41,37.43,299500.0,21.812,21.812,21.7887,21.8003,299500.0
2005-02-01 12:00:00,37.42,37.48,37.41,37.48,212700.0,21.7945,21.8294,21.7887,21.8294,212700.0
2005-02-01 12:10:00,37.48,37.48,37.4,37.42,143300.0,21.8294,21.8294,21.7828,21.7945,143300.0
2005-02-01 12:20:00,37.42,37.45,37.4,37.45,160100.0,21.7945,21.812,21.7828,21.812,160100.0
2005-02-01 12:30:00,37.45,37.46,37.41,37.42,129300.0,21.812,21.8178,21.7887,21.7945,129300.0
2005-02-01 12:40:00,37.42,37.45,37.4,37.43,158700.0,21.7945,21.812,21.7828,21.8003,158700.0
2005-02-01 12:50:00,37.44,37.45,37.42,37.44,81600.0,21.8061,21.812,21.7945,21.8061,81600.0
2005-02-01 13:00:00,37.45,37.47,37.44,37.46,425800.0,21.812,21.8236,21.8061,21.8178,425800.0
2005-02-01 13:10:00,37.45,37.49,37.45,37.47,127700.0,21.812,21.8353,21.812,21.8236,127700.0
2005-02-01 13:20:00,37.48,37.5,37.47,37.48,227400.0,21.8294,21.8411,21.8236,21.8294,227400.0
2005-02-01 13:30:00,37.47,37.48,37.45,37.47,167600.0,21.8236,21.8294,21.812,21.8236,167600.0
2005-02-01 13:40:00,37.47,37.49,37.45,37.46,166900.0,21.8236,21.8353,21.812,21.8178,166900.0
2005-02-01 13:50:00,37.46,37.47,37.43,37.46,207600.0,21.8178,21.8236,21.8003,21.8178,207600.0
2005-02-01 14:00:00,37.45,37.49,37.44,37.48,220300.0,21.812,21.8353,21.8061,21.8294,220300.0
2005-02-01 14:10:00,37.48,37.52,37.36,37.49,406500.0,21.8294,21.8527,21.7595,21.8353,406500.0
2005-02-01 14:20:00,37.49,37.57,37.49,37.55,476700.0,21.8353,21.8819,21.8353,21.8702,476700.0
2005-02-01 14:30:00,37.55,37.62,37.54,37.61,397200.0,21.8702,21.911,21.8644,21.9052,397200.0
2005-02-01 14:40:00,37.61,37.63,37.52,37.55,316700.0,21.9052,21.9168,21.8527,21.8702,316700.0
2005-02-01 14:50:00,37.55,37.59,37.55,37.58,297400.0,21.8702,21.8935,21.8702,21.8877,297400.0
2005-02-01 15:00:00,37.59,37.64,37.58,37.63,477700.0,21.8935,21.9226,21.8877,21.9168,477700.0
2005-02-01 15:10:00,37.62,37.64,37.57,37.59,321800.0,21.911,21.9226,21.8819,21.8935,321800.0
2005-02-01 15:20:00,37.59,37.6,37.51,37.52,309900.0,21.8935,21.8993,21.8469,21.8527,309900.0
2005-02-01 15:30:00,37.52,37.52,37.46,37.51,466700.0,21.8527,21.8527,21.8178,21.8469,466700.0
2005-02-01 15:40:00,37.51,37.52,37.48,37.5,400200.0,21.8469,21.8527,21.8294,21.8411,400200.0
2005-02-01 15:50:00,37.5,37.53,37.48,37.5,694600.0,21.8411,21.8586,21.8294,21.8411,694600.0
2005-02-02 09:30:00,37.5,37.5,37.4,37.43,674100.0,21.8411,21.8411,21.7828,21.8003,674100.0
2005-02-02 09:40:00,37.43,37.47,37.42,37.43,282700.0,21.8003,21.8236,21.7945,21.8003,282700.0
2005-02-02 09:50:00,37.43,37.46,37.42,37.44,656900.0,21.8003,21.8178,21.7945,21.8061,656900.0
2005-02-02 10:00:00,37.43,37.45,37.42,37.44,402100.0,21.8003,21.812,21.7945,21.8061,402100.0
2005-02-02 10:10:00,37.44,37.47,37.43,37.46,473400.0,21.8061,21.8236,21.8003,21.8178,473400.0
2005-02-02 10:20:00,37.46,37.48,37.45,37.48,296400.0,21.8178,21.8294,21.812,21.8294,296400.0
2005-02-02 10:30:00,37.48,37.48,37.44,37.45,668200.0,21.8294,21.8294,21.8061,21.812,668200.0
2005-02-02 10:40:00,37.46,37.46,37.45,37.45,232200.0,21.8178,21.8178,21.812,21.812,232200.0
2005-02-02 10:50:00,37.44,37.47,37.44,37.46,255500.0,21.8061,21.8236,21.8061,21.8178,255500.0
2005-02-02 11:00:00,37.45,37.48,37.45,37.46,226800.0,21.812,21.8294,21.812,21.8178,226800.0
2005-02-02 11:10:00,37.45,37.47,37.45,37.46,139500.0,21.812,21.8236,21.812,21.8178,139500.0
2005-02-02 11:20:00,37.47,37.47,37.45,37.45,220500.0,21.8236,21.8236,21.812,21.812,220500.0
2005-02-02 11:30:00,37.45,37.47,37.43,37.45,221600.0,21.812,21.8236,21.8003,21.812,221600.0
2005-02-02 11:40:00,37.45,37.46,37.43,37.45,87600.0,21.812,21.8178,21.8003,21.812,87600.0
2005-02-02 11:50:00,37.45,37.48,37.44,37.46,128200.0,21.812,21.8294,21.8061,21.8178,128200.0
2005-02-02 12:00:00,37.47,37.49,37.46,37.46,292600.0,21.8236,21.8353,21.8178,21.8178,292600.0
2005-02-02 12:10:00,37.47,37.47,37.45,37.45,83600.0,21.8236,21.8236,21.812,21.812,83600.0
2005-02-02 12:20:00,37.45,37.46,37.44,37.45,277800.0,21.812,21.8178,21.8061,21.812,277800.0
2005-02-02 12:30:00,37.46,37.46,37.44,37.45,112000.0,21.8178,21.8178,21.8061,21.812,112000.0
2005-02-02 12:40:00,37.46,37.46,37.45,37.45,83300.0,21.8178,21.8178,21.812,21.812,83300.0
2005-02-02 12:50:00,37.46,37.46,37.45,37.46,92600.0,21.8178,21.8178,21.812,21.8178,92600.0
2005-02-02 13:00:00,37.45,37.46,37.43,37.44,440100.0,21.812,21.8178,21.8003,21.8061,440100.0
2005-02-02 13:10:00,37.44,37.45,37.43,37.44,100200.0,21.8061,21.812,21.8003,21.8061,100200.0
2005-02-02 13:20:00,37.44,37.44,37.39,37.4,513400.0,21.8061,21.8061,21.777,21.7828,513400.0
2005-02-02 13:30:00,37.39,37.42,37.38,37.41,198600.0,21.777,21.7945,21.7712,21.7887,198600.0
2005-02-02 13:40:00,37.41,37.43,37.39,37.4,85900.0,21.7887,21.8003,21.777,21.7828,85900.0
2005-02-02 13:50:00,37.4,37.42,37.39,37.41,93400.0,21.7828,21.7945,21.777,21.7887,93400.0
2005-02-02 14:00:00,37.4,37.42,37.4,37.42,81200.0,21.7828,21.7945,21.7828,21.7945,81200.0
2005-02-02 14:10:00,37.42,37.48,37.4,37.47,697900.0,21.7945,21.8294,21.7828,21.8236,697900.0
2005-02-02 14:20:00,37.46,37.54,37.45,37.48,612000.0,21.8178,21.8644,21.812,21.8294,612000.0
2005-02-02 14:30:00,37.48,37.49,37.41,37.43,837800.0,21.8294,21.8353,21.7887,21.8003,837800.0
2005-02-02 14:40:00,37.43,37.5,37.42,37.49,385200.0,21.8003,21.8411,21.7945,21.8353,385200.0
2005-02-02 14:50:00,37.47,37.49,37.45,37.47,223500.0,21.8236,21.8353,21.812,21.8236,223500.0
2005-02-02 15:00:00,37.47,37.49,37.43,37.45,288700.0,21.8236,21.8353,21.8003,21.812,288700.0
2005-02-02 15:10:00,37.44,37.48,37.43,37.45,388500.0,21.8061,21.8294,21.8003,21.812,388500.0
2005-02-02 15:20:00,37.45,37.48,37.44,37.47,204600.0,21.812,21.8294,21.8061,21.8236,204600.0
2005-02-02 15:30:00,37.47,37.51,37.45,37.5,364100.0,21.8236,21.8469,21.812,21.8411,364100.0
2005-02-02 15:40:00,37.48,37.52,37.46,37.49,673700.0,21.8294,21.8527,21.8178,21.8353,673700.0
2005-02-02 15:50:00,37.48,37.52,37.48,37.52,403300.0,21.8294,21.8527,21.8294,21.8527,403300.0
2005-02-03 09:30:00,37.53,37.53,37.37,37.48,333400.0,21.8586,21.8586,21.7654,21.8294,333400.0
2005-02-03 09:40:00,37.45,37.5,37.45,37.48,174400.0,21.812,21.8411,21.812,21.8294,174400.0
2005-02-03 09:50:00,37.48,37.5,37.45,37.46,166600.0,21.8294,21.8411,21.812,21.8178,166600.0
2005-02-03 10:00:00,37.46,37.48,37.41,37.45,572100.0,21.8178,21.8294,21.7887,21.812,572100.0
2005-02-03 10:10:00,37.44,37.45,37.41,37.41,350300.0,21.8061,21.812,21.7887,21.7887,350300.0
2005-02-03 10:20:00,37.42,37.45,37.41,37.44,132300.0,21.7945,21.812,21.7887,21.8061,132300.0
2005-02-03 10:30:00,37.44,37.45,37.42,37.44,181700.0,21.8061,21.812,21.7945,21.8061,181700.0
2005-02-03 10:40:00,37.43,37.48,37.43,37.46,445000.0,21.8003,21.8294,21.8003,21.8178,445000.0
2005-02-03 10:50:00,37.45,37.46,37.4,37.43,314300.0,21.812,21.8178,21.7828,21.8003,314300.0
2005-02-03 11:00:00,37.43,37.44,37.4,37.41,104000.0,21.8003,21.8061,21.7828,21.7887,104000.0
2005-02-03 11:10:00,37.42,37.43,37.4,37.41,144200.0,21.7945,21.8003,21.7828,21.7887,144200.0
2005-02-03 11:20:00,37.42,37.45,37.41,37.43,338300.0,21.7945,21.812,21.7887,21.8003,338300.0
2005-02-03 11:30:00,37.43,37.47,37.42,37.46,311400.0,21.8003,21.8236,21.7945,21.8178,311400.0
2005-02-03 11:40:00,37.47,37.48,37.44,37.45,751700.0,21.8236,21.8294,21.8061,21.812,751700.0
2005-02-03 11:50:00,37.46,37.48,37.44,37.45,212900.0,21.8178,21.8294,21.8061,21.812,212900.0
2005-02-03 12:00:00,37.45,37.46,37.43,37.44,118700.0,21.812,21.8178,21.8003,21.8061,118700.0
2005-02-03 12:10:00,37.44,37.45,37.42,37.42,186900.0,21.8061,21.812,21.7945,21.7945,186900.0
2005-02-03 12:20:00,37.42,37.44,37.42,37.43,79300.0,21.7945,21.8061,21.7945,21.8003,79300.0
2005-02-03 12:30:00,37.43,37.43,37.41,37.42,106900.0,21.8003,21.8003,21.7887,21.7945,106900.0
2005-02-03 12:40:00,37.42,37.45,37.42,37.43,290800.0,21.7945,21.812,21.7945,21.8003,290800.0
2005-02-03 12:50:00,37.43,37.44,37.39,37.43,248900.0,21.8003,21.8061,21.777,21.8003,248900.0
2005-02-03 13:00:00,37.42,37.43,37.4,37.42,250000.0,21.7945,21.8003,21.7828,21.7945,250000.0
2005-02-03 13:10:00,37.42,37.42,37.39,37.4,161800.0,21.7945,21.7945,21.777,21.7828,161800.0
2005-02-03 13:20:00,37.39,37.42,37.37,37.42,283000.0,21.777,21.7945,21.7654,21.7945,283000.0
2005-02-03 13:30:00,37.42,37.44,37.4,37.43,83500.0,21.7945,21.8061,21.7828,21.8003,83500.0
2005-02-03 13:40:00,37.42,37.43,37.4,37.43,56600.0,21.7945,21.8003,21.7828,21.8003,56600.0
2005-02-03 13:50:00,37.44,37.47,37.42,37.45,125700.0,21.8061,21.8236,21.7945,21.812,125700.0
2005-02-03 14:00:00,37.44,37.49,37.44,37.48,333800.0,21.8061,21.8353,21.8061,21.8294,333800.0
2005-02-03 14:10:00,37.48,37.48,37.45,37.46,297000.0,21.8294,21.8294,21.812,21.8178,297000.0
2005-02-03 14:20:00,37.46,37.47,37.44,37.45,126900.0,21.8178,21.8236,21.8061,21.812,126900.0
2005-02-03 14:30:00,37.45,37.46,37.42,37.42,195900.0,21.812,21.8178,21.7945,21.7945,195900.0
2005-02-03 14:40:00,37.42,37.45,37.41,37.44,151600.0,21.7945,21.812,21.7887,21.8061,151600.0
2005-02-03 14:50:00,37.44,37.44,37.4,37.41,411500.0,21.8061,21.8061,21.7828,21.7887,411500.0
2005-02-03 15:00:00,37.4,37.41,37.35,37.36,380400.0,21.7828,21.7887,21.7537,21.7595,380400.0
2005-02-03 15:10:00,37.36,37.4,37.35,37.35,230000.0,21.7595,21.7828,21.7537,21.7537,230000.0
2005-02-03 15:20:00,37.35,37.38,37.35,37.38,258800.0,21.7537,21.7712,21.7537,21.7712,258800.0
2005-02-03 15:30:00,37.38,37.43,37.36,37.4,292800.0,21.7712,21.8003,21.7595,21.7828,292800.0
2005-02-03 15:40:00,37.39,37.41,37.35,37.36,596400.0,21.777,21.7887,21.7537,21.7595,596400.0
2005-02-03 15:50:00,37.37,37.39,37.35,37.35,294900.0,21.7654,21.777,21.7537,21.7537,294900.0
2005-02-04 09:30:00,37.44,37.5,37.4,37.46,484700.0,21.8061,21.8411,21.7828,21.8178,484700.0
2005-02-04 09:40:00,37.45,37.48,37.42,37.46,334000.0,21.812,21.8294,21.7945,21.8178,334000.0
2005-02-04 09:50:00,37.46,37.5,37.43,37.49,301300.0,21.8178,21.8411,21.8003,21.8353,301300.0
2005-02-04 10:00:00,37.49,37.53,37.4,37.46,413300.0,21.8353,21.8586,21.7828,21.8178,413300.0
2005-02-04 10:10:00,37.46,37.54,37.44,37.54,256000.0,21.8178,21.8644,21.8061,21.8644,256000.0
2005-02-04 10:20:00,37.53,37.54,37.46,37.48,496600.0,21.8586,21.8644,21.8178,21.8294,496600.0
2005-02-04 10:30:00,37.49,37.52,37.47,37.47,384200.0,21.8353,21.8527,21.8236,21.8236,384200.0
2005-02-04 10:40:00,37.46,37.51,37.46,37.49,235800.0,21.8178,21.8469,21.8178,21.8353,235800.0
2005-02-04 10:50:00,37.49,37.54,37.48,37.52,111500.0,21.8353,21.8644,21.8294,21.8527,111500.0
2005-02-04 11:00:00,37.53,37.56,37.5,37.5,346900.0,21.8586,21.876,21.8411,21.8411,346900.0
2005-02-04 11:10:00,37.51,37.53,37.46,37.47,109800.0,21.8469,21.8586,21.8178,21.8236,109800.0
2005-02-04 11:20:00,37.48,37.54,37.48,37.52,106500.0,21.8294,21.8644,21.8294,21.8527,106500.0
2005-02-04 11:30:00,37.52,37.55,37.52,37.54,160700.0,21.8527,21.8702,21.8527,21.8644,160700.0
2005-02-04 11:40:00,37.55,37.55,37.48,37.49,493500.0,21.8702,21.8702,21.8294,21.8353,493500.0
2005-02-04 11:50:00,37.49,37.5,37.45,37.45,167700.0,21.8353,21.8411,21.812,21.812,167700.0
2005-02-04 12:00:00,37.45,37.48,37.45,37.48,154000.0,21.812,21.8294,21.812,21.8294,154000.0
2005-02-04 12:10:00,37.48,37.5,37.46,37.47,205700.0,21.8294,21.8411,21.8178,21.8236,205700.0
2005-02-04 12:20:00,37.48,37.5,37.42,37.43,302600.0,21.8294,21.8411,21.7945,21.8003,302600.0
2005-02-04 12:30:00,37.43,37.45,37.41,37.43,168200.0,21.8003,21.812,21.7887,21.8003,168200.0
2005-02-04 12:40:00,37.44,37.46,37.43,37.46,79200.0,21.8061,21.8178,21.8003,21.8178,79200.0
2005-02-04 12:50:00,37.45,37.47,37.44,37.44,97400.0,21.812,21.8236,21.8061,21.8061,97400.0
2005-02-04 13:00:00,37.44,37.45,37.4,37.41,173400.0,21.8061,21.812,21.7828,21.7887,173400.0
2005-02-04 13:10:00,37.41,37.44,37.4,37.43,89000.0,21.7887,21.8061,21.7828,21.8003,89000.0
2005-02-04 13:20:00,37.42,37.47,37.42,37.46,133500.0,21.7945,21.8236,21.7945,21.8178,133500.0
2005-02-04 13:30:00,37.46,37.49,37.46,37.48,143500.0,21.8178,21.8353,21.8178,21.8294,143500.0
2005-02-04 13:40:00,37.48,37.53,37.48,37.49,193900.0,21.8294,21.8586,21.8294,21.8353,193900.0
2005-02-04 13:50:00,37.5,37.51,37.45,37.5,159500.0,21.8411,21.8469,21.812,21.8411,159500.0
2005-02-04 14:00:00,37.51,37.51,37.45,37.47,171800.0,21.8469,21.8469,21.812,21.8236,171800.0
2005-02-04 14:10:00,37.46,37.5,37.46,37.5,105900.0,21.8178,21.8411,21.8178,21.8411,105900.0
2005-02-04 14:20:00,37.5,37.52,37.48,37.51,121600.0,21.8411,21.8527,21.8294,21.8469,121600.0
2005-02-04 14:30:00,37.52,37.53,37.47,37.5,119100.0,21.8527,21.8586,21.8236,21.8411,119100.0
2005-02-04 14:40:00,37.51,37.54,37.48,37.5,174200.0,21.8469,21.8644,21.8294,21.8411,174200.0
2005-02-04 14:50:00,37.5,37.51,37.47,37.5,169900.0,21.8411,21.8469,21.8236,21.8411,169900.0
2005-02-04 15:00:00,37.5,37.54,37.49,37.52,165300.0,21.8411,21.8644,21.8353,21.8527,165300.0
2005-02-04 15:10:00,37.51,37.54,37.5,37.53,132900.0,21.8469,21.8644,21.8411,21.8586,132900.0
2005-02-04 15:20:00,37.53,37.56,37.51,37.56,434300.0,21.8586,21.876,21.8469,21.876,434300.0
2005-02-04 15:30:00,37.57,37.7,37.52,37.63,403500.0,21.8819,21.9576,21.8527,21.9168,403500.0
2005-02-04 15:40:00,37.63,37.74,37.63,37.72,631600.0,21.9168,21.9809,21.9168,21.9692,631600.0
2005-02-04 15:50:00,37.73,37.74,37.68,37.7,516400.0,21.975,21.9809,21.9459,21.9576,516400.0
2005-02-07 09:30:00,37.7,37.71,37.61,37.62,342900.0,21.9576,21.9634,21.9052,21.911,342900.0
2005-02-07 09:40:00,37.62,37.78,37.6,37.78,273700.0,21.911,22.0042,21.8993,22.0042,273700.0
2005-02-07 09:50:00,37.78,37.8,37.73,37.79,165700.0,22.0042,22.0158,21.975,22.01,165700.0
2005-02-07 10:00:00,37.79,37.8,37.73,37.8,364200.0,22.01,22.0158,21.975,22.0158,364200.0
2005-02-07 10:10:00,37.79,37.81,37.76,37.77,290700.0,22.01,22.0216,21.9925,21.9983,290700.0
2005-02-07 10:20:00,37.78,37.81,37.77,37.81,305000.0,22.0042,22.0216,21.9983,22.0216,305000.0
2005-02-07 10:30:00,37.8,37.85,37.8,37.85,306800.0,22.0158,22.0449,22.0158,22.0449,306800.0
2005-02-07 10:40:00,37.84,37.86,37.83,37.85,213000.0,22.0391,22.0508,22.0333,22.0449,213000.0
2005-02-07 10:50:00,37.85,37.92,37.84,37.91,447800.0,22.0449,22.0857,22.0391,22.0799,447800.0
2005-02-07 11:00:00,37.91,37.94,37.9,37.92,199800.0,22.0799,22.0974,22.0741,22.0857,199800.0
2005-02-07 11:10:00,37.91,37.95,37.9,37.94,168300.0,22.0799,22.1032,22.0741,22.0974,168300.0
2005-02-07 11:20:00,37.94,37.95,37.92,37.93,223300.0,22.0974,22.1032,22.0857,22.0915,223300.0
2005-02-07 11:30:00,37.93,37.94,37.86,37.88,176000.0,22.0915,22.0974,22.0508,22.0624,176000.0
2005-02-07 11:40:00,37.87,37.92,37.85,37.91,156800.0,22.0566,22.0857,22.0449,22.0799,156800.0
2005-02-07 11:50:00,37.9,37.95,37.9,37.93,244800.0,22.0741,22.1032,22.0741,22.0915,244800.0
2005-02-07 12:00:00,37.92,37.95,37.92,37.93,231500.0,22.0857,22.1032,22.0857,22.0915,231500.0
2005-02-07 12:10:00,37.93,37.95,37.91,37.95,118500.0,22.0915,22.1032,22.0799,22.1032,118500.0
2005-02-07 12:20:00,37.94,37.97,37.94,37.97,196300.0,22.0974,22.1148,22.0974,22.1148,196300.0
2005-02-07 12:30:00,37.97,37.97,37.95,37.96,117400.0,22.1148,22.1148,22.1032,22.109,117400.0
2005-02-07 12:40:00,37.95,37.96,37.94,37.95,108000.0,22.1032,22.109,22.0974,22.1032,108000.0
2005-02-07 12:50:00,37.95,38.0,37.94,37.99,133700.0,22.1032,22.1323,22.0974,22.1265,133700.0
2005-02-07 13:00:00,37.98,38.0,37.98,38.0,383300.0,22.1207,22.1323,22.1207,22.1323,383300.0
2005-02-07 13:10:00,37.99,38.0,37.95,37.95,80100.0,22.1265,22.1323,22.1032,22.1032,80100.0
2005-02-07 13:20:00,37.94,38.0,37.89,37.98,89500.0,22.0974,22.1323,22.0682,22.1207,89500.0
2005-02-07 13:30:00,37.97,37.98,37.96,37.98,77200.0,22.1148,22.1207,22.109,22.1207,77200.0
2005-02-07 13:40:00,37.97,37.99,37.97,37.99,262000.0,22.1148,22.1265,22.1148,22.1265,262000.0
2005-02-07 13:50:00,37.98,37.99,37.94,37.97,354000.0,22.1207,22.1265,22.0974,22.1148,354000.0
2005-02-07 14:00:00,37.96,38.02,37.95,38.01,167500.0,22.109,22.144,22.1032,22.1381,167500.0
2005-02-07 14:10:00,38.0,38.01,37.97,37.98,127400.0,22.1323,22.1381,22.1148,22.1207,127400.0
2005-02-07 14:20:00,37.97,38.0,37.97,37.99,72400.0,22.1148,22.1323,22.1148,22.1265,72400.0
2005-02-07 14:30:00,37.99,38.0,37.99,37.99,185700.0,22.1265,22.1323,22.1265,22.1265,185700.0
2005-02-07 14:40:00,37.99,38.03,37.99,38.02,240200.0,22.1265,22.1498,22.1265,22.144,240200.0
2005-02-07 14:50:00,38.03,38.06,38.0,38.0,165100.0,22.1498,22.1672,22.1323,22.1323,165100.0
2005-02-07 15:00:00,38.0,38.02,37.99,38.01,265100.0,22.1323,22.144,22.1265,22.1381,265100.0
2005-02-07 15:10:00,38.0,38.05,38.0,38.02,126500.0,22.1323,22.1614,22.1323,22.144,126500.0
2005-02-07 15:20:00,38.01,38.02,37.97,38.01,340600.0,22.1381,22.144,22.1148,22.1381,340600.0
2005-02-07 15:30:00,37.99,38.02,37.98,38.01,171800.0,22.1265,22.144,22.1207,22.1381,171800.0
2005-02-07 15:40:00,38.0,38.07,38.0,38.04,439500.0,22.1323,22.1731,22.1323,22.1556,439500.0
2005-02-07 15:50:00,38.04,38.05,37.95,37.97,432200.0,22.1556,22.1614,22.1032,22.1148,432200.0
2005-02-08 09:30:00,37.92,37.99,37.9,37.97,383900.0,22.0857,22.1265,22.0741,22.1148,383900.0
2005-02-08 09:40:00,37.97,37.97,37.88,37.88,191600.0,22.1148,22.1148,22.0624,22.0624,191600.0
2005-02-08 09:50:00,37.88,37.96,37.88,37.92,203800.0,22.0624,22.109,22.0624,22.0857,203800.0
2005-02-08 10:00:00,37.92,37.92,37.87,37.92,290300.0,22.0857,22.0857,22.0566,22.0857,290300.0
2005-02-08 10:10:00,37.92,37.96,37.88,37.89,219100.0,22.0857,22.109,22.0624,22.0682,219100.0
2005-02-08 10:20:00,37.88,37.9,37.84,37.85,143700.0,22.0624,22.0741,22.0391,22.0449,143700.0
2005-02-08 10:30:00,37.85,37.94,37.85,37.88,271100.0,22.0449,22.0974,22.0449,22.0624,271100.0
2005-02-08 10:40:00,37.87,37.91,37.85,37.88,160200.0,22.0566,22.0799,22.0449,22.0624,160200.0
2005-02-08 10:50:00,37.88,37.91,37.86,37.86,98300.0,22.0624,22.0799,22.0508,22.0508,98300.0
2005-02-08 11:00:00,37.86,37.91,37.86,37.9,189400.0,22.0508,22.0799,22.0508,22.0741,189400.0
2005-02-08 11:10:00,37.9,37.9,37.87,37.89,101100.0,22.0741,22.0741,22.0566,22.0682,101100.0
2005-02-08 11:20:00,37.89,37.94,37.88,37.93,173600.0,22.0682,22.0974,22.0624,22.0915,173600.0
2005-02-08 11:30:00,37.92,37.94,37.9,37.9,111200.0,22.0857,22.0974,22.0741,22.0741,111200.0
2005-02-08 11:40:00,37.9,37.91,37.87,37.87,228700.0,22.0741,22.0799,22.0566,22.0566,228700.0
2005-02-08 11:50:00,37.87,37.87,37.83,37.83,130000.0,22.0566,22.0566,22.0333,22.0333,130000.0
2005-02-08 12:00:00,37.84,37.84,37.79,37.81,107300.0,22.0391,22.0391,22.01,22.0216,107300.0
2005-02-08 12:10:00,37.8,37.81,37.77,37.78,141400.0,22.0158,22.0216,21.9983,22.0042,141400.0
2005-02-08 12:20:00,37.77,37.79,37.75,37.75,142700.0,21.9983,22.01,21.9867,21.9867,142700.0
2005-02-08 12:30:00,37.75,37.75,37.7,37.71,174700.0,21.9867,21.9867,21.9576,21.9634,174700.0
2005-02-08 12:40:00,37.7,37.76,37.7,37.75,96200.0,21.9576,21.9925,21.9576,21.9867,96200.0
2005-02-08 12:50:00,37.75,37.77,37.72,37.73,81100.0,21.9867,21.9983,21.9692,21.975,81100.0
2005-02-08 13:00:00,37.72,37.77,37.71,37.76,60200.0,21.9692,21.9983,21.9634,21.9925,60200.0
2005-02-08 13:10:00,37.75,37.77,37.73,37.75,80100.0,21.9867,21.9983,21.975,21.9867,80100.0
2005-02-08 13:20:00,37.74,37.75,37.7,37.7,167400.0,21.9809,21.9867,21.9576,21.9576,167400.0
2005-02-08 13:30:00,37.7,37.72,37.7,37.71,227800.0,21.9576,21.9692,21.9576,21.9634,227800.0
2005-02-08 13:40:00,37.71,37.72,37.69,37.71,231000.0,21.9634,21.9692,21.9517,21.9634,231000.0
2005-02-08 13:50:00,37.7,37.72,37.7,37.72,138000.0,21.9576,21.9692,21.9576,21.9692,138000.0
2005-02-08 14:00:00,37.7,37.76,37.7,37.73,191400.0,21.9576,21.9925,21.9576,21.975,191400.0
2005-02-08 14:10:00,37.73,37.8,37.73,37.79,127800.0,21.975,22.0158,21.975,22.01,127800.0
2005-02-08 14:20:00,37.79,37.8,37.76,37.78,152200.0,22.01,22.0158,21.9925,22.0042,152200.0
2005-02-08 14:30:00,37.78,37.78,37.74,37.75,104300.0,22.0042,22.0042,21.9809,21.9867,104300.0
2005-02-08 14:40:00,37.76,37.81,37.75,37.78,177100.0,21.9925,22.0216,21.9867,22.0042,177100.0
2005-02-08 14:50:00,37.77,37.78,37.73,37.77,201300.0,21.9983,22.0042,21.975,21.9983,201300.0
2005-02-08 15:00:00,37.77,37.79,37.74,37.79,174900.0,21.9983,22.01,21.9809,22.01,174900.0
2005-02-08 15:10:00,37.78,37.81,37.77,37.79,197600.0,22.0042,22.0216,21.9983,22.01,197600.0
2005-02-08 15:20:00,37.78,37.8,37.76,37.77,312000.0,22.0042,22.0158,21.9925,21.9983,312000.0
2005-02-08 15:30:00,37.77,37.79,37.75,37.78,180200.0,21.9983,22.01,21.9867,22.0042,180200.0
2005-02-08 15:40:00,37.78,37.8,37.75,37.8,221700.0,22.0042,22.0158,21.9867,22.0158,221700.0
2005-02-08 15:50:00,37.79,37.8,37.72,37.74,351500.0,22.01,22.0158,21.9692,21.9809,351500.0
2005-02-09 09:30:00,37.61,37.83,37.6,37.7,501000.0,21.9052,22.0333,21.8993,21.9576,501000.0
2005-02-09 09:40:00,37.69,37.7,37.58,37.58,522600.0,21.9517,21.9576,21.8877,21.8877,522600.0
2005-02-09 09:50:00,37.58,37.62,37.56,37.58,180100.0,21.8877,21.911,21.876,21.8877,180100.0
2005-02-09 10:00:00,37.57,37.66,37.56,37.64,207200.0,21.8819,21.9343,21.876,21.9226,207200.0
2005-02-09 10:10:00,37.61,37.61,37.5,37.53,337600.0,21.9052,21.9052,21.8411,21.8586,337600.0
2005-02-09 10:20:00,37.53,37.55,37.48,37.52,289200.0,21.8586,21.8702,21.8294,21.8527,289200.0
2005-02-09 10:30:00,37.52,37.53,37.48,37.5,375500.0,21.8527,21.8586,21.8294,21.8411,375500.0
2005-02-09 10:40:00,37.51,37.57,37.5,37.57,186400.0,21.8469,21.8819,21.8411,21.8819,186400.0
2005-02-09 10:50:00,37.57,37.57,37.51,37.54,160100.0,21.8819,21.8819,21.8469,21.8644,160100.0
2005-02-09 11:00:00,37.55,37.58,37.53,37.55,94400.0,21.8702,21.8877,21.8586,21.8702,94400.0
2005-02-09 11:10:00,37.54,37.54,37.5,37.51,67800.0,21.8644,21.8644,21.8411,21.8469,67800.0
2005-02-09 11:20:00,37.51,37.54,37.5,37.5,189100.0,21.8469,21.8644,21.8411,21.8411,189100.0
2005-02-09 11:30:00,37.5,37.52,37.5,37.51,105000.0,21.8411,21.8527,21.8411,21.8469,105000.0
2005-02-09 11:40:00,37.51,37.51,37.48,37.49,385600.0,21.8469,21.8469,21.8294,21.8353,385600.0
2005-02-09 11:50:00,37.5,37.53,37.47,37.51,81800.0,21.8411,21.8586,21.8236,21.8469,81800.0
2005-02-09 12:00:00,37.51,37.56,37.51,37.52,48900.0,21.8469,21.876,21.8469,21.8527,48900.0
2005-02-09 12:10:00,37.53,37.53,37.47,37.5,141500.0,21.8586,21.8586,21.8236,21.8411,141500.0
2005-02-09 12:20:00,37.49,37.5,37.45,37.47,122200.0,21.8353,21.8411,21.812,21.8236,122200.0
2005-02-09 12:30:00,37.47,37.52,37.47,37.5,90400.0,21.8236,21.8527,21.8236,21.8411,90400.0
2005-02-09 12:40:00,37.5,37.53,37.49,37.52,57600.0,21.8411,21.8586,21.8353,21.8527,57600.0
2005-02-09 12:50:00,37.53,37.55,37.52,37.54,71500.0,21.8586,21.8702,21.8527,21.8644,71500.0
2005-02-09 13:00:00,37.53,37.59,37.53,37.56,106200.0,21.8586,21.8935,21.8586,21.876,106200.0
2005-02-09 13:10:00,37.56,37.65,37.56,37.64,126800.0,21.876,21.9285,21.876,21.9226,126800.0
2005-02-09 13:20:00,37.64,37.7,37.64,37.7,155000.0,21.9226,21.9576,21.9226,21.9576,155000.0
2005-02-09 13:30:00,37.69,37.71,37.66,37.66,163700.0,21.9517,21.9634,21.9343,21.9343,163700.0
2005-02-09 13:40:00,37.68,37.7,37.66,37.67,49700.0,21.9459,21.9576,21.9343,21.9401,49700.0
2005-02-09 13:50:00,37.68,37.71,37.63,37.63,102200.0,21.9459,21.9634,21.9168,21.9168,102200.0
2005-02-09 14:00:00,37.63,37.65,37.52,37.52,203500.0,21.9168,21.9285,21.8527,21.8527,203500.0
2005-02-09 14:10:00,37.52,37.54,37.5,37.53,111400.0,21.8527,21.8644,21.8411,21.8586,111400.0
2005-02-09 14:20:00,37.53,37.55,37.5,37.53,117800.0,21.8586,21.8702,21.8411,21.8586,117800.0
2005-02-09 14:30:00,37.53,37.57,37.52,37.57,115700.0,21.8586,21.8819,21.8527,21.8819,115700.0
2005-02-09 14:40:00,37.56,37.57,37.53,37.54,78100.0,21.876,21.8819,21.8586,21.8644,78100.0
2005-02-09 14:50:00,37.54,37.58,37.54,37.54,154000.0,21.8644,21.8877,21.8644,21.8644,154000.0
2005-02-09 15:00:00,37.54,37.57,37.5,37.53,153400.0,21.8644,21.8819,21.8411,21.8586,153400.0
2005-02-09 15:10:00,37.52,37.56,37.51,37.56,177100.0,21.8527,21.876,21.8469,21.876,177100.0
2005-02-09 15:20:00,37.55,37.59,37.54,37.57,141000.0,21.8702,21.8935,21.8644,21.8819,141000.0
2005-02-09 15:30:00,37.57,37.61,37.56,37.58,158700.0,21.8819,21.9052,21.876,21.8877,158700.0
2005-02-09 15:40:00,37.57,37.59,37.54,37.57,207500.0,21.8819,21.8935,21.8644,21.8819,207500.0
2005-02-09 15:50:00,37.57,37.58,37.5,37.5,305100.0,21.8819,21.8877,21.8411,21.8411,305100.0
2005-02-10 09:30:00,37.56,37.66,37.54,37.57,285800.0,21.876,21.9343,21.8644,21.8819,285800.0
2005-02-10 09:40:00,37.57,37.65,37.55,37.59,140200.0,21.8819,21.9285,21.8702,21.8935,140200.0
2005-02-10 09:50:00,37.59,37.6,37.54,37.55,428200.0,21.8935,21.8993,21.8644,21.8702,428200.0
2005-02-10 10:00:00,37.56,37.62,37.53,37.56,267500.0,21.876,21.911,21.8586,21.876,267500.0
2005-02-10 10:10:00,37.56,37.6,37.52,37.58,183100.0,21.876,21.8993,21.8527,21.8877,183100.0
2005-02-10 10:20:00,37.57,37.58,37.52,37.54,249700.0,21.8819,21.8877,21.8527,21.8644,249700.0
2005-02-10 10:30:00,37.54,37.54,37.49,37.49,283600.0,21.8644,21.8644,21.8353,21.8353,283600.0
2005-02-10 10:40:00,37.49,37.5,37.39,37.4,183300.0,21.8353,21.8411,21.777,21.7828,183300.0
2005-02-10 10:50:00,37.4,37.45,37.4,37.44,142700.0,21.7828,21.812,21.7828,21.8061,142700.0
2005-02-10 11:00:00,37.44,37.5,37.44,37.5,217400.0,21.8061,21.8411,21.8061,21.8411,217400.0
2005-02-10 11:10:00,37.49,37.5,37.45,37.46,188400.0,21.8353,21.8411,21.812,21.8178,188400.0
2005-02-10 11:20:00,37.46,37.52,37.45,37.51,138800.0,21.8178,21.8527,21.812,21.8469,138800.0
2005-02-10 11:30:00,37.51,37.53,37.48,37.48,534500.0,21.8469,21.8586,21.8294,21.8294,534500.0
2005-02-10 11:40:00,37.48,37.5,37.48,37.49,144500.0,21.8294,21.8411,21.8294,21.8353,144500.0
2005-02-10 11:50:00,37.5,37.5,37.48,37.48,49900.0,21.8411,21.8411,21.8294,21.8294,49900.0
2005-02-10 12:00:00,37.49,37.5,37.47,37.47,98800.0,21.8353,21.8411,21.8236,21.8236,98800.0
2005-02-10 12:10:00,37.47,37.48,37.4,37.4,161200.0,21.8236,21.8294,21.7828,21.7828,161200.0
2005-02-10 12:20:00,37.42,37.46,37.4,37.44,309400.0,21.7945,21.8178,21.7828,21.8061,309400.0
2005-02-10 12:30:00,37.44,37.47,37.43,37.46,846700.0,21.8061,21.8236,21.8003,21.8178,846700.0
2005-02-10 12:40:00,37.47,37.47,37.43,37.44,110600.0,21.8236,21.8236,21.8003,21.8061,110600.0
2005-02-10 12:50:00,37.45,37.46,37.43,37.46,59900.0,21.812,21.8178,21.8003,21.8178,59900.0
2005-02-10 13:00:00,37.46,37.46,37.4,37.41,113600.0,21.8178,21.8178,21.7828,21.7887,113600.0
2005-02-10 13:10:00,37.41,37.44,37.41,37.44,52900.0,21.7887,21.8061,21.7887,21.8061,52900.0
2005-02-10 13:20:00,37.43,37.5,37.43,37.5,128800.0,21.8003,21.8411,21.8003,21.8411,128800.0
2005-02-10 13:30:00,37.5,37.51,37.47,37.47,221700.0,21.8411,21.8469,21.8236,21.8236,221700.0
2005-02-10 13:40:00,37.48,37.49,37.46,37.46,105300.0,21.8294,21.8353,21.8178,21.8178,105300.0
2005-02-10 13:50:00,37.46,37.47,37.45,37.47,102200.0,21.8178,21.8236,21.812,21.8236,102200.0
2005-02-10 14:00:00,37.46,37.49,37.46,37.46,272800.0,21.8178,21.8353,21.8178,21.8178,272800.0
2005-02-10 14:10:00,37.47,37.48,37.44,37.45,158000.0,21.8236,21.8294,21.8061,21.812,158000.0
2005-02-10 14:20:00,37.45,37.48,37.44,37.48,123700.0,21.812,21.8294,21.8061,21.8294,123700.0
2005-02-10 14:30:00,37.48,37.48,37.42,37.43,88600.0,21.8294,21.8294,21.7945,21.8003,88600.0
2005-02-10 14:40:00,37.42,37.48,37.42,37.48,111000.0,21.7945,21.8294,21.7945,21.8294,111000.0
2005-02-10 14:50:00,37.47,37.52,37.44,37.46,212100.0,21.8236,21.8527,21.8061,21.8178,212100.0
2005-02-10 15:00:00,37.47,37.49,37.45,37.48,215000.0,21.8236,21.8353,21.812,21.8294,215000.0
2005-02-10 15:10:00,37.48,37.5,37.47,37.48,253600.0,21.8294,21.8411,21.8236,21.8294,253600.0
2005-02-10 15:20:00,37.49,37.52,37.48,37.5,305500.0,21.8353,21.8527,21.8294,21.8411,305500.0
2005-02-10 15:30:00,37.49,37.51,37.47,37.49,333300.0,21.8353,21.8469,21.8236,21.8353,333300.0
2005-02-10 15:40:00,37.49,37.49,37.45,37.47,251300.0,21.8353,21.8353,21.812,21.8236,251300.0
2005-02-10 15:50:00,37.47,37.48,37.4,37.45,365400.0,21.8236,21.8294,21.7828,21.812,365400.0
2005-02-11 09:30:00,37.3,37.35,37.27,37.28,493100.0,21.7246,21.7537,21.7071,21.713,493100.0
2005-02-11 09:40:00,37.28,37.31,37.27,37.3,194700.0,21.713,21.7304,21.7071,21.7246,194700.0
2005-02-11 09:50:00,37.29,37.3,37.27,37.27,193100.0,21.7188,21.7246,21.7071,21.7071,193100.0
2005-02-11 10:00:00,37.27,37.28,37.14,37.18,289100.0,21.7071,21.713,21.6314,21.6547,289100.0
2005-02-11 10:10:00,37.21,37.27,37.18,37.25,293000.0,21.6722,21.7071,21.6547,21.6955,293000.0
2005-02-11 10:20:00,37.25,37.26,37.22,37.24,277900.0,21.6955,21.7013,21.678,21.6897,277900.0
2005-02-11 10:30:00,37.25,37.25,37.2,37.23,228100.0,21.6955,21.6955,21.6664,21.6838,228100.0
2005-02-11 10:40:00,37.24,37.25,37.23,37.25,290300.0,21.6897,21.6955,21.6838,21.6955,290300.0
2005-02-11 10:50:00,37.25,37.25,37.23,37.23,180200.0,21.6955,21.6955,21.6838,21.6838,180200.0
2005-02-11 11:00:00,37.22,37.31,37.22,37.3,370400.0,21.678,21.7304,21.678,21.7246,370400.0
2005-02-11 11:10:00,37.31,37.36,37.27,37.3,411700.0,21.7304,21.7595,21.7071,21.7246,411700.0
2005-02-11 11:20:00,37.3,37.36,37.25,37.34,562700.0,21.7246,21.7595,21.6955,21.7479,562700.0
2005-02-11 11:30:00,37.34,37.44,37.33,37.38,656700.0,21.7479,21.8061,21.7421,21.7712,656700.0
2005-02-11 11:40:00,37.39,37.47,37.38,37.41,423000.0,21.777,21.8236,21.7712,21.7887,423000.0
2005-02-11 11:50:00,37.41,37.45,37.37,37.43,180100.0,21.7887,21.812,21.7654,21.8003,180100.0
2005-02-11 12:00:00,37.43,37.46,37.42,37.42,166700.0,21.8003,21.8178,21.7945,21.7945,166700.0
2005-02-11 12:10:00,37.43,37.49,37.42,37.46,190000.0,21.8003,21.8353,21.7945,21.8178,190000.0
2005-02-11 12:20:00,37.46,37.5,37.43,37.43,300600.0,21.8178,21.8411,21.8003,21.8003,300600.0
2005-02-11 12:30:00,37.43,37.47,37.41,37.45,227600.0,21.8003,21.8236,21.7887,21.812,227600.0
2005-02-11 12:40:00,37.45,37.46,37.44,37.45,218000.0,21.812,21.8178,21.8061,21.812,218000.0
2005-02-11 12:50:00,37.44,37.47,37.43,37.46,118200.0,21.8061,21.8236,21.8003,21.8178,118200.0
2005-02-11 13:00:00,37.46,37.48,37.42,37.44,203200.0,21.8178,21.8294,21.7945,21.8061,203200.0
2005-02-11 13:10:00,37.45,37.47,37.42,37.45,122200.0,21.812,21.8236,21.7945,21.812,122200.0
2005-02-11 13:20:00,37.45,37.48,37.44,37.45,218200.0,21.812,21.8294,21.8061,21.812,218200.0
2005-02-11 13:30:00,37.47,37.56,37.45,37.53,269500.0,21.8236,21.876,21.812,21.8586,269500.0
2005-02-11 13:40:00,37.54,37.54,37.49,37.5,310100.0,21.8644,21.8644,21.8353,21.8411,310100.0
2005-02-11 13:50:00,37.5,37.54,37.49,37.52,141400.0,21.8411,21.8644,21.8353,21.8527,141400.0
2005-02-11 14:00:00,37.52,37.53,37.47,37.53,194400.0,21.8527,21.8586,21.8236,21.8586,194400.0
2005-02-11 14:10:00,37.53,37.55,37.53,37.54,140200.0,21.8586,21.8702,21.8586,21.8644,140200.0
2005-02-11 14:20:00,37.55,37.55,37.51,37.52,85200.0,21.8702,21.8702,21.8469,21.8527,85200.0
2005-02-11 14:30:00,37.51,37.54,37.5,37.53,122600.0,21.8469,21.8644,21.8411,21.8586,122600.0
2005-02-11 14:40:00,37.53,37.54,37.51,37.52,120200.0,21.8586,21.8644,21.8469,21.8527,120200.0
2005-02-11 14:50:00,37.53,37.55,37.51,37.53,200400.0,21.8586,21.8702,21.8469,21.8586,200400.0
2005-02-11 15:00:00,37.54,37.57,37.53,37.57,352400.0,21.8644,21.8819,21.8586,21.8819,352400.0
2005-02-11 15:10:00,37.56,37.58,37.52,37.52,243500.0,21.876,21.8877,21.8527,21.8527,243500.0
2005-02-11 15:20:00,37.53,37.58,37.5,37.5,276600.0,21.8586,21.8877,21.8411,21.8411,276600.0
2005-02-11 15:30:00,37.51,37.54,37.5,37.53,163500.0,21.8469,21.8644,21.8411,21.8586,163500.0
2005-02-11 15:40:00,37.53,37.55,37.5,37.54,255900.0,21.8586,21.8702,21.8411,21.8644,255900.0
2005-02-11 15:50:00,37.53,37.54,37.48,37.48,384900.0,21.8586,21.8644,21.8294,21.8294,384900.0
2005-02-14 09:30:00,37.57,37.57,37.44,37.44,313700.0,21.8819,21.8819,21.8061,21.8061,313700.0
2005-02-14 09:40:00,37.44,37.48,37.32,37.36,266300.0,21.8061,21.8294,21.7363,21.7595,266300.0
2005-02-14 09:50:00,37.36,37.41,37.35,37.36,191900.0,21.7595,21.7887,21.7537,21.7595,191900.0
2005-02-14 10:00:00,37.37,37.37,37.32,37.34,206400.0,21.7654,21.7654,21.7363,21.7479,206400.0
2005-02-14 10:10:00,37.33,37.34,37.31,37.32,253000.0,21.7421,21.7479,21.7304,21.7363,253000.0
2005-02-14 10:20:00,37.32,37.36,37.31,37.35,165400.0,21.7363,21.7595,21.7304,21.7537,165400.0
2005-02-14 10:30:00,37.36,37.37,37.32,37.33,329500.0,21.7595,21.7654,21.7363,21.7421,329500.0
2005-02-14 10:40:00,37.33,37.33,37.28,37.29,196000.0,21.7421,21.7421,21.713,21.7188,196000.0
2005-02-14 10:50:00,37.3,37.32,37.28,37.29,258200.0,21.7246,21.7363,21.713,21.7188,258200.0
2005-02-14 11:00:00,37.29,37.32,37.28,37.3,183700.0,21.7188,21.7363,21.713,21.7246,183700.0
2005-02-14 11:10:00,37.31,37.33,37.29,37.31,138200.0,21.7304,21.7421,21.7188,21.7304,138200.0
2005-02-14 11:20:00,37.31,37.33,37.3,37.31,201500.0,21.7304,21.7421,21.7246,21.7304,201500.0
2005-02-14 11:30:00,37.31,37.31,37.28,37.3,179200.0,21.7304,21.7304,21.713,21.7246,179200.0
2005-02-14 11:40:00,37.3,37.3,37.28,37.29,82200.0,21.7246,21.7246,21.713,21.7188,82200.0
2005-02-14 11:50:00,37.29,37.3,37.28,37.28,108800.0,21.7188,21.7246,21.713,21.713,108800.0
2005-02-14 12:00:00,37.28,37.29,37.27,37.29,68700.0,21.713,21.7188,21.7071,21.7188,68700.0
2005-02-14 12:10:00,37.29,37.32,37.28,37.31,90500.0,21.7188,21.7363,21.713,21.7304,90500.0
2005-02-14 12:20:00,37.33,37.34,37.3,37.31,96500.0,21.7421,21.7479,21.7246,21.7304,96500.0
2005-02-14 12:30:00,37.31,37.35,37.31,37.32,76500.0,21.7304,21.7537,21.7304,21.7363,76500.0
2005-02-14 12:40:00,37.33,37.35,37.31,37.34,66400.0,21.7421,21.7537,21.7304,21.7479,66400.0
2005-02-14 12:50:00,37.34,37.35,37.32,37.34,39700.0,21.7479,21.7537,21.7363,21.7479,39700.0
2005-02-14 13:00:00,37.35,37.37,37.32,37.35,177500.0,21.7537,21.7654,21.7363,21.7537,177500.0
2005-02-14 13:10:00,37.35,37.36,37.34,37.35,62300.0,21.7537,21.7595,21.7479,21.7537,62300.0
2005-02-14 13:20:00,37.34,37.37,37.34,37.36,114700.0,21.7479,21.7654,21.7479,21.7595,114700.0
2005-02-14 13:30:00,37.35,37.39,37.35,37.38,76500.0,21.7537,21.777,21.7537,21.7712,76500.0
2005-02-14 13:40:00,37.39,37.39,37.35,37.35,91400.0,21.777,21.777,21.7537,21.7537,91400.0
2005-02-14 13:50:00,37.35,37.36,37.3,37.33,200800.0,21.7537,21.7595,21.7246,21.7421,200800.0
2005-02-14 14:00:00,37.33,37.37,37.31,37.35,120700.0,21.7421,21.7654,21.7304,21.7537,120700.0
2005-02-14 14:10:00,37.34,37.36,37.34,37.34,99800.0,21.7479,21.7595,21.7479,21.7479,99800.0
2005-02-14 14:20:00,37.34,37.4,37.34,37.37,109500.0,21.7479,21.7828,21.7479,21.7654,109500.0
2005-02-14 14:30:00,37.37,37.39,37.36,37.38,89400.0,21.7654,21.777,21.7595,21.7712,89400.0
2005-02-14 14:40:00,37.38,37.4,37.36,37.38,98900.0,21.7712,21.7828,21.7595,21.7712,98900.0
2005-02-14 14:50:00,37.38,37.45,37.38,37.45,212100.0,21.7712,21.812,21.7712,21.812,212100.0
2005-02-14 15:00:00,37.44,37.48,37.42,37.46,242100.0,21.8061,21.8294,21.7945,21.8178,242100.0
2005-02-14 15:10:00,37.45,37.51,37.45,37.5,414000.0,21.812,21.8469,21.812,21.8411,414000.0
2005-02-14 15:20:00,37.49,37.5,37.47,37.5,161800.0,21.8353,21.8411,21.8236,21.8411,161800.0
2005-02-14 15:30:00,37.5,37.51,37.47,37.47,160600.0,21.8411,21.8469,21.8236,21.8236,160600.0
2005-02-14 15:40:00,37.47,37.5,37.46,37.49,167500.0,21.8236,21.8411,21.8178,21.8353,167500.0
2005-02-14 15:50:00,37.49,37.5,37.44,37.48,202200.0,21.8353,21.8411,21.8061,21.8294,202200.0
2005-02-15 09:30:00,37.67,37.73,37.58,37.62,469400.0,21.9401,21.975,21.8877,21.911,469400.0
2005-02-15 09:40:00,37.61,37.65,37.59,37.62,189700.0,21.9052,21.9285,21.8935,21.911,189700.0
2005-02-15 09:50:00,37.65,37.74,37.6,37.74,379300.0,21.9285,21.9809,21.8993,21.9809,379300.0
2005-02-15 10:00:00,37.74,37.75,37.7,37.73,327200.0,21.9809,21.9867,21.9576,21.975,327200.0
2005-02-15 10:10:00,37.74,37.74,37.67,37.7,238400.0,21.9809,21.9809,21.9401,21.9576,238400.0
2005-02-15 10:20:00,37.7,37.7,37.64,37.68,226500.0,21.9576,21.9576,21.9226,21.9459,226500.0
2005-02-15 10:30:00,37.68,37.7,37.63,37.64,311100.0,21.9459,21.9576,21.9168,21.9226,311100.0
2005-02-15 10:40:00,37.64,37.64,37.57,37.59,321400.0,21.9226,21.9226,21.8819,21.8935,321400.0
2005-02-15 10:50:00,37.6,37.65,37.57,37.63,148700.0,21.8993,21.9285,21.8819,21.9168,148700.0
2005-02-15 11:00:00,37.62,37.64,37.58,37.6,124200.0,21.911,21.9226,21.8877,21.8993,124200.0
2005-02-15 11:10:00,37.6,37.61,37.57,37.59,60400.0,21.8993,21.9052,21.8819,21.8935,60400.0
2005-02-15 11:20:00,37.59,37.64,37.57,37.63,121400.0,21.8935,21.9226,21.8819,21.9168,121400.0
2005-02-15 11:30:00,37.63,37.64,37.59,37.64,110600.0,21.9168,21.9226,21.8935,21.9226,110600.0
2005-02-15 11:40:00,37.64,37.66,37.61,37.65,87700.0,21.9226,21.9343,21.9052,21.9285,87700.0
2005-02-15 11:50:00,37.65,37.65,37.63,37.63,108900.0,21.9285,21.9285,21.9168,21.9168,108900.0
2005-02-15 12:00:00,37.63,37.64,37.6,37.63,122700.0,21.9168,21.9226,21.8993,21.9168,122700.0
2005-02-15 12:10:00,37.63,37.63,37.57,37.6,355600.0,21.9168,21.9168,21.8819,21.8993,355600.0
2005-02-15 12:20:00,37.6,37.61,37.57,37.6,63700.0,21.8993,21.9052,21.8819,21.8993,63700.0
2005-02-15 12:30:00,37.59,37.62,37.57,37.6,77200.0,21.8935,21.911,21.8819,21.8993,77200.0
2005-02-15 12:40:00,37.59,37.61,37.59,37.6,54700.0,21.8935,21.9052,21.8935,21.8993,54700.0
2005-02-15 12:50:00,37.6,37.61,37.57,37.6,98500.0,21.8993,21.9052,21.8819,21.8993,98500.0
2005-02-15 13:00:00,37.59,37.6,37.56,37.58,102900.0,21.8935,21.8993,21.876,21.8877,102900.0
2005-02-15 13:10:00,37.58,37.58,37.52,37.54,196000.0,21.8877,21.8877,21.8527,21.8644,196000.0
2005-02-15 13:20:00,37.53,37.56,37.48,37.5,374300.0,21.8586,21.876,21.8294,21.8411,374300.0
2005-02-15 13:30:00,37.53,37.55,37.46,37.52,304700.0,21.8586,21.8702,21.8178,21.8527,304700.0
2005-02-15 13:40:00,37.51,37.55,37.48,37.52,115000.0,21.8469,21.8702,21.8294,21.8527,115000.0
2005-02-15 13:50:00,37.52,37.56,37.5,37.52,164900.0,21.8527,21.876,21.8411,21.8527,164900.0
2005-02-15 14:00:00,37.52,37.59,37.49,37.5,129800.0,21.8527,21.8935,21.8353,21.8411,129800.0
2005-02-15 14:10:00,37.5,37.52,37.48,37.5,430400.0,21.8411,21.8527,21.8294,21.8411,430400.0
2005-02-15 14:20:00,37.49,37.54,37.49,37.51,171400.0,21.8353,21.8644,21.8353,21.8469,171400.0
2005-02-15 14:30:00,37.51,37.52,37.49,37.51,131100.0,21.8469,21.8527,21.8353,21.8469,131100.0
2005-02-15 14:40:00,37.51,37.52,37.49,37.49,136700.0,21.8469,21.8527,21.8353,21.8353,136700.0
2005-02-15 14:50:00,37.49,37.55,37.45,37.53,150200.0,21.8353,21.8702,21.812,21.8586,150200.0
2005-02-15 15:00:00,37.53,37.54,37.5,37.53,153200.0,21.8586,21.8644,21.8411,21.8586,153200.0
2005-02-15 15:10:00,37.54,37.58,37.53,37.54,192500.0,21.8644,21.8877,21.8586,21.8644,192500.0
2005-02-15 15:20:00,37.55,37.56,37.53,37.55,144700.0,21.8702,21.876,21.8586,21.8702,144700.0
2005-02-15 15:30:00,37.55,37.62,37.55,37.59,314200.0,21.8702,21.911,21.8702,21.8935,314200.0
2005-02-15 15:40:00,37.59,37.59,37.55,37.56,172400.0,21.8935,21.8935,21.8702,21.876,172400.0
2005-02-15 15:50:00,37.56,37.57,37.53,37.55,253400.0,21.876,21.8819,21.8586,21.8702,253400.0
2005-02-16 09:30:00,37.34,37.42,37.32,37.35,417600.0,21.7479,21.7945,21.7363,21.7537,417600.0
2005-02-16 09:40:00,37.35,37.35,37.31,37.32,266300.0,21.7537,21.7537,21.7304,21.7363,266300.0
2005-02-16 09:50:00,37.32,37.36,37.31,37.32,400900.0,21.7363,21.7595,21.7304,21.7363,400900.0
2005-02-16 10:00:00,37.33,37.38,37.3,37.38,341700.0,21.7421,21.7712,21.7246,21.7712,341700.0
2005-02-16 10:10:00,37.38,37.41,37.32,37.41,155500.0,21.7712,21.7887,21.7363,21.7887,155500.0
2005-02-16 10:20:00,37.41,37.43,37.36,37.4,135400.0,21.7887,21.8003,21.7595,21.7828,135400.0
2005-02-16 10:30:00,37.4,37.42,37.37,37.37,242300.0,21.7828,21.7945,21.7654,21.7654,242300.0
2005-02-16 10:40:00,37.37,37.4,37.3,37.32,288000.0,21.7654,21.7828,21.7246,21.7363,288000.0
2005-02-16 10:50:00,37.31,37.39,37.31,37.37,123300.0,21.7304,21.777,21.7304,21.7654,123300.0
2005-02-16 11:00:00,37.36,37.38,37.34,37.37,154500.0,21.7595,21.7712,21.7479,21.7654,154500.0
2005-02-16 11:10:00,37.37,37.37,37.31,37.34,188400.0,21.7654,21.7654,21.7304,21.7479,188400.0
2005-02-16 11:20:00,37.33,37.34,37.28,37.28,203700.0,21.7421,21.7479,21.713,21.713,203700.0
2005-02-16 11:30:00,37.27,37.32,37.26,37.29,197500.0,21.7071,21.7363,21.7013,21.7188,197500.0
2005-02-16 11:40:00,37.29,37.29,37.27,37.28,81600.0,21.7188,21.7188,21.7071,21.713,81600.0
2005-02-16 11:50:00,37.28,37.28,37.26,37.26,168300.0,21.713,21.713,21.7013,21.7013,168300.0
2005-02-16 12:00:00,37.27,37.28,37.23,37.27,278200.0,21.7071,21.713,21.6838,21.7071,278200.0
2005-02-16 12:10:00,37.27,37.31,37.26,37.31,172700.0,21.7071,21.7304,21.7013,21.7304,172700.0
2005-02-16 12:20:00,37.31,37.33,37.29,37.32,258000.0,21.7304,21.7421,21.7188,21.7363,258000.0
2005-02-16 12:30:00,37.32,37.32,37.3,37.3,143600.0,21.7363,21.7363,21.7246,21.7246,143600.0
2005-02-16 12:40:00,37.3,37.3,37.27,37.27,123000.0,21.7246,21.7246,21.7071,21.7071,123000.0
2005-02-16 12:50:00,37.27,37.27,37.25,37.26,87700.0,21.7071,21.7071,21.6955,21.7013,87700.0
2005-02-16 13:00:00,37.26,37.27,37.25,37.26,113300.0,21.7013,21.7071,21.6955,21.7013,113300.0
2005-02-16 13:10:00,37.26,37.26,37.23,37.23,131400.0,21.7013,21.7013,21.6838,21.6838,131400.0
2005-02-16 13:20:00,37.23,37.27,37.22,37.25,207700.0,21.6838,21.7071,21.678,21.6955,207700.0
2005-02-16 13:30:00,37.26,37.26,37.22,37.24,234900.0,21.7013,21.7013,21.678,21.6897,234900.0
2005-02-16 13:40:00,37.23,37.24,37.2,37.24,145000.0,21.6838,21.6897,21.6664,21.6897,145000.0
2005-02-16 13:50:00,37.25,37.29,37.24,37.25,186900.0,21.6955,21.7188,21.6897,21.6955,186900.0
2005-02-16 14:00:00,37.26,37.27,37.21,37.26,216800.0,21.7013,21.7071,21.6722,21.7013,216800.0
2005-02-16 14:10:00,37.27,37.28,37.22,37.22,203700.0,21.7071,21.713,21.678,21.678,203700.0
2005-02-16 14:20:00,37.21,37.24,37.2,37.21,131000.0,21.6722,21.6897,21.6664,21.6722,131000.0
2005-02-16 14:30:00,37.21,37.24,37.18,37.23,303500.0,21.6722,21.6897,21.6547,21.6838,303500.0
2005-02-16 14:40:00,37.24,37.31,37.23,37.25,429300.0,21.6897,21.7304,21.6838,21.6955,429300.0
2005-02-16 14:50:00,37.25,37.35,37.24,37.35,520900.0,21.6955,21.7537,21.6897,21.7537,520900.0
2005-02-16 15:00:00,37.35,37.37,37.32,37.36,385200.0,21.7537,21.7654,21.7363,21.7595,385200.0
2005-02-16 15:10:00,37.35,37.37,37.32,37.32,293400.0,21.7537,21.7654,21.7363,21.7363,293400.0
2005-02-16 15:20:00,37.33,37.33,37.28,37.31,258800.0,21.7421,21.7421,21.713,21.7304,258800.0
2005-02-16 15:30:00,37.31,37.32,37.29,37.3,173900.0,21.7304,21.7363,21.7188,21.7246,173900.0
2005-02-16 15:40:00,37.31,37.39,37.28,37.37,325300.0,21.7304,21.777,21.713,21.7654,325300.0
2005-02-16 15:50:00,37.37,37.4,37.32,37.33,371000.0,21.7654,21.7828,21.7363,21.7421,371000.0
2005-02-17 09:30:00,37.28,37.37,37.25,37.27,385000.0,21.713,21.7654,21.6955,21.7071,385000.0
2005-02-17 09:40:00,37.28,37.31,37.26,37.3,190000.0,21.713,21.7304,21.7013,21.7246,190000.0
2005-02-17 09:50:00,37.29,37.33,37.25,37.28,188900.0,21.7188,21.7421,21.6955,21.713,188900.0
2005-02-17 10:00:00,37.27,37.31,37.25,37.27,114800.0,21.7071,21.7304,21.6955,21.7071,114800.0
2005-02-17 10:10:00,37.27,37.28,37.19,37.21,444900.0,21.7071,21.713,21.6605,21.6722,444900.0
2005-02-17 10:20:00,37.22,37.22,37.15,37.21,210900.0,21.678,21.678,21.6372,21.6722,210900.0
2005-02-17 10:30:00,37.21,37.21,37.11,37.18,197500.0,21.6722,21.6722,21.6139,21.6547,197500.0
2005-02-17 10:40:00,37.17,37.18,37.13,37.15,161500.0,21.6489,21.6547,21.6256,21.6372,161500.0
2005-02-17 10:50:00,37.14,37.15,37.06,37.09,398900.0,21.6314,21.6372,21.5848,21.6023,398900.0
2005-02-17 11:00:00,37.1,37.14,37.05,37.13,198200.0,21.6081,21.6314,21.579,21.6256,198200.0
2005-02-17 11:10:00,37.12,37.13,37.06,37.07,178200.0,21.6198,21.6256,21.5848,21.5906,178200.0
2005-02-17 11:20:00,37.08,37.12,37.06,37.11,144200.0,21.5965,21.6198,21.5848,21.6139,144200.0
2005-02-17 11:30:00,37.11,37.11,37.07,37.08,117100.0,21.6139,21.6139,21.5906,21.5965,117100.0
2005-02-17 11:40:00,37.08,37.1,37.07,37.09,79800.0,21.5965,21.6081,21.5906,21.6023,79800.0
2005-02-17 11:50:00,37.09,37.1,37.06,37.07,186500.0,21.6023,21.6081,21.5848,21.5906,186500.0
2005-02-17 12:00:00,37.07,37.1,37.05,37.09,235600.0,21.5906,21.6081,21.579,21.6023,235600.0
2005-02-17 12:10:00,37.08,37.12,37.08,37.11,151400.0,21.5965,21.6198,21.5965,21.6139,151400.0
2005-02-17 12:20:00,37.1,37.11,37.09,37.11,543700.0,21.6081,21.6139,21.6023,21.6139,543700.0
2005-02-17 12:30:00,37.11,37.11,37.08,37.1,190500.0,21.6139,21.6139,21.5965,21.6081,190500.0
2005-02-17 12:40:00,37.1,37.14,37.1,37.14,127000.0,21.6081,21.6314,21.6081,21.6314,127000.0
2005-02-17 12:50:00,37.14,37.14,37.11,37.13,151300.0,21.6314,21.6314,21.6139,21.6256,151300.0
2005-02-17 13:00:00,37.12,37.17,37.12,37.16,547700.0,21.6198,21.6489,21.6198,21.6431,547700.0
2005-02-17 13:10:00,37.16,37.22,37.15,37.21,527300.0,21.6431,21.678,21.6372,21.6722,527300.0
2005-02-17 13:20:00,37.2,37.23,37.19,37.2,335500.0,21.6664,21.6838,21.6605,21.6664,335500.0
2005-02-17 13:30:00,37.19,37.21,37.17,37.17,125400.0,21.6605,21.6722,21.6489,21.6489,125400.0
2005-02-17 13:40:00,37.17,37.18,37.11,37.14,153600.0,21.6489,21.6547,21.6139,21.6314,153600.0
2005-02-17 13:50:00,37.14,37.15,37.1,37.12,99500.0,21.6314,21.6372,21.6081,21.6198,99500.0
2005-02-17 14:00:00,37.11,37.12,37.08,37.08,245500.0,21.6139,21.6198,21.5965,21.5965,245500.0
2005-02-17 14:10:00,37.08,37.14,37.07,37.13,238500.0,21.5965,21.6314,21.5906,21.6256,238500.0
2005-02-17 14:20:00,37.13,37.15,37.12,37.12,167800.0,21.6256,21.6372,21.6198,21.6198,167800.0
2005-02-17 14:30:00,37.13,37.13,37.08,37.1,222200.0,21.6256,21.6256,21.5965,21.6081,222200.0
2005-02-17 14:40:00,37.1,37.11,37.05,37.07,314000.0,21.6081,21.6139,21.579,21.5906,314000.0
2005-02-17 14:50:00,37.06,37.07,36.98,37.01,445800.0,21.5848,21.5906,21.5382,21.5557,445800.0
2005-02-17 15:00:00,37.0,37.0,36.92,36.95,644300.0,21.5499,21.5499,21.5033,21.5208,644300.0
2005-02-17 15:10:00,36.95,36.98,36.87,36.9,579200.0,21.5208,21.5382,21.4742,21.4916,579200.0
2005-02-17 15:20:00,36.91,36.91,36.84,36.86,442800.0,21.4975,21.4975,21.4567,21.4683,442800.0
2005-02-17 15:30:00,36.86,36.94,36.85,36.9,385000.0,21.4683,21.5149,21.4625,21.4916,385000.0
2005-02-17 15:40:00,36.9,36.93,36.81,36.81,658900.0,21.4916,21.5091,21.4392,21.4392,658900.0
2005-02-17 15:50:00,36.82,36.87,36.79,36.8,870100.0,21.445,21.4742,21.4276,21.4334,870100.0
2005-02-18 09:30:00,36.65,36.76,36.63,36.64,1609100.0,21.346,21.4101,21.3344,21.3402,1609100.0
2005-02-18 09:40:00,36.63,36.64,36.57,36.57,452300.0,21.3344,21.3402,21.2994,21.2994,452300.0
2005-02-18 09:50:00,36.56,36.57,36.35,36.35,967500.0,21.2936,21.2994,21.1713,21.1713,967500.0
2005-02-18 10:00:00,36.35,36.49,36.3,36.44,1236300.0,21.1713,21.2528,21.1422,21.2237,1236300.0
2005-02-18 10:10:00,36.43,36.45,36.39,36.39,786700.0,21.2179,21.2295,21.1946,21.1946,786700.0
2005-02-18 10:20:00,36.39,36.44,36.35,36.4,350700.0,21.1946,21.2237,21.1713,21.2004,350700.0
2005-02-18 10:30:00,36.39,36.4,36.34,36.35,572300.0,21.1946,21.2004,21.1655,21.1713,572300.0
2005-02-18 10:40:00,36.35,36.39,36.35,36.38,518500.0,21.1713,21.1946,21.1713,21.1888,518500.0
2005-02-18 10:50:00,36.38,36.4,36.37,36.39,308900.0,21.1888,21.2004,21.1829,21.1946,308900.0
2005-02-18 11:00:00,36.39,36.41,36.38,36.39,388600.0,21.1946,21.2062,21.1888,21.1946,388600.0
2005-02-18 11:10:00,36.4,36.44,36.39,36.41,298800.0,21.2004,21.2237,21.1946,21.2062,298800.0
2005-02-18 11:20:00,36.4,36.41,36.37,36.39,232900.0,21.2004,21.2062,21.1829,21.1946,232900.0
2005-02-18 11:30:00,36.38,36.45,36.37,36.41,283900.0,21.1888,21.2295,21.1829,21.2062,283900.0
2005-02-18 11:40:00,36.41,36.44,36.39,36.41,178400.0,21.2062,21.2237,21.1946,21.2062,178400.0
2005-02-18 11:50:00,36.41,36.49,36.4,36.47,289100.0,21.2062,21.2528,21.2004,21.2412,289100.0
2005-02-18 12:00:00,36.46,36.47,36.41,36.45,399700.0,21.2354,21.2412,21.2062,21.2295,399700.0
2005-02-18 12:10:00,36.46,36.56,36.44,36.55,176800.0,21.2354,21.2936,21.2237,21.2878,176800.0
2005-02-18 12:20:00,36.55,36.55,36.52,36.53,155800.0,21.2878,21.2878,21.2703,21.2761,155800.0
2005-02-18 12:30:00,36.52,36.53,36.47,36.49,125600.0,21.2703,21.2761,21.2412,21.2528,125600.0
2005-02-18 12:40:00,36.49,36.5,36.47,36.48,140700.0,21.2528,21.2587,21.2412,21.247,140700.0
2005-02-18 12:50:00,36.5,36.52,36.48,36.51,181900.0,21.2587,21.2703,21.247,21.2645,181900.0
2005-02-18 13:00:00,36.52,36.54,36.49,36.5,468300.0,21.2703,21.282,21.2528,21.2587,468300.0
2005-02-18 13:10:00,36.49,36.5,36.46,36.46,142700.0,21.2528,21.2587,21.2354,21.2354,142700.0
2005-02-18 13:20:00,36.47,36.49,36.45,36.48,440800.0,21.2412,21.2528,21.2295,21.247,440800.0
2005-02-18 13:30:00,36.47,36.5,36.47,36.48,181500.0,21.2412,21.2587,21.2412,21.247,181500.0
2005-02-18 13:40:00,36.48,36.5,36.47,36.5,265600.0,21.247,21.2587,21.2412,21.2587,265600.0
2005-02-18 13:50:00,36.49,36.5,36.48,36.48,102800.0,21.2528,21.2587,21.247,21.247,102800.0
2005-02-18 14:00:00,36.48,36.5,36.48,36.5,415000.0,21.247,21.2587,21.247,21.2587,415000.0
2005-02-18 14:10:00,36.5,36.5,36.47,36.49,227400.0,21.2587,21.2587,21.2412,21.2528,227400.0
2005-02-18 14:20:00,36.48,36.5,36.47,36.5,107700.0,21.247,21.2587,21.2412,21.2587,107700.0
2005-02-18 14:30:00,36.5,36.5,36.48,36.5,129900.0,21.2587,21.2587,21.247,21.2587,129900.0
2005-02-18 14:40:00,36.5,36.5,36.48,36.5,124600.0,21.2587,21.2587,21.247,21.2587,124600.0
2005-02-18 14:50:00,36.5,36.5,36.48,36.49,375300.0,21.2587,21.2587,21.247,21.2528,375300.0
2005-02-18 15:00:00,36.5,36.51,36.49,36.51,956800.0,21.2587,21.2645,21.2528,21.2645,956800.0
2005-02-18 15:10:00,36.51,36.51,36.49,36.5,652200.0,21.2645,21.2645,21.2528,21.2587,652200.0
2005-02-18 15:20:00,36.5,36.54,36.49,36.52,897900.0,21.2587,21.282,21.2528,21.2703,897900.0
2005-02-18 15:30:00,36.53,36.54,36.5,36.53,601400.0,21.2761,21.282,21.2587,21.2761,601400.0
2005-02-18 15:40:00,36.54,36.56,36.5,36.53,450500.0,21.282,21.2936,21.2587,21.2761,450500.0
2005-02-18 15:50:00,36.52,36.54,36.49,36.54,745800.0,21.2703,21.282,21.2528,21.282,745800.0
2005-02-22 09:30:00,36.51,36.52,36.41,36.42,681400.0,21.2645,21.2703,21.2062,21.2121,681400.0
2005-02-22 09:40:00,36.42,36.44,36.39,36.43,593400.0,21.2121,21.2237,21.1946,21.2179,593400.0
2005-02-22 09:50:00,36.43,36.44,36.38,36.43,503500.0,21.2179,21.2237,21.1888,21.2179,503500.0
2005-02-22 10:00:00,36.42,36.46,36.42,36.43,273300.0,21.2121,21.2354,21.2121,21.2179,273300.0
2005-02-22 10:10:00,36.43,36.5,36.43,36.5,206100.0,21.2179,21.2587,21.2179,21.2587,206100.0
2005-02-22 10:20:00,36.5,36.52,36.48,36.51,487500.0,21.2587,21.2703,21.247,21.2645,487500.0
2005-02-22 10:30:00,36.5,36.61,36.5,36.61,303900.0,21.2587,21.3227,21.2587,21.3227,303900.0
2005-02-22 10:40:00,36.6,36.63,36.59,36.61,317600.0,21.3169,21.3344,21.3111,21.3227,317600.0
2005-02-22 10:50:00,36.6,36.62,36.44,36.56,203500.0,21.3169,21.3286,21.2237,21.2936,203500.0
2005-02-22 11:00:00,36.55,36.56,36.46,36.5,509300.0,21.2878,21.2936,21.2354,21.2587,509300.0
2005-02-22 11:10:00,36.49,36.5,36.46,36.5,298600.0,21.2528,21.2587,21.2354,21.2587,298600.0
2005-02-22 11:20:00,36.48,36.49,36.45,36.47,345800.0,21.247,21.2528,21.2295,21.2412,345800.0
2005-02-22 11:30:00,36.47,36.51,36.45,36.49,384600.0,21.2412,21.2645,21.2295,21.2528,384600.0
2005-02-22 11:40:00,36.49,36.53,36.48,36.52,124600.0,21.2528,21.2761,21.247,21.2703,124600.0
2005-02-22 11:50:00,36.52,36.53,36.45,36.47,147300.0,21.2703,21.2761,21.2295,21.2412,147300.0
2005-02-22 12:00:00,36.46,36.5,36.44,36.46,163400.0,21.2354,21.2587,21.2237,21.2354,163400.0
2005-02-22 12:10:00,36.46,36.49,36.4,36.4,164400.0,21.2354,21.2528,21.2004,21.2004,164400.0
2005-02-22 12:20:00,36.4,36.41,36.31,36.38,286200.0,21.2004,21.2062,21.148,21.1888,286200.0
2005-02-22 12:30:00,36.36,36.37,36.28,36.3,225300.0,21.1771,21.1829,21.1305,21.1422,225300.0
2005-02-22 12:40:00,36.3,36.4,36.29,36.39,587300.0,21.1422,21.2004,21.1363,21.1946,587300.0
2005-02-22 12:50:00,36.4,36.4,36.35,36.37,134300.0,21.2004,21.2004,21.1713,21.1829,134300.0
2005-02-22 13:00:00,36.37,36.37,36.32,36.35,158100.0,21.1829,21.1829,21.1538,21.1713,158100.0
2005-02-22 13:10:00,36.34,36.34,36.31,36.34,168500.0,21.1655,21.1655,21.148,21.1655,168500.0
2005-02-22 13:20:00,36.34,36.34,36.3,36.31,213900.0,21.1655,21.1655,21.1422,21.148,213900.0
2005-02-22 13:30:00,36.32,36.32,36.27,36.28,218700.0,21.1538,21.1538,21.1247,21.1305,218700.0
2005-02-22 13:40:00,36.29,36.31,36.28,36.29,83000.0,21.1363,21.148,21.1305,21.1363,83000.0
2005-02-22 13:50:00,36.29,36.32,36.26,36.28,164500.0,21.1363,21.1538,21.1189,21.1305,164500.0
2005-02-22 14:00:00,36.28,36.36,36.24,36.3,281700.0,21.1305,21.1771,21.1072,21.1422,281700.0
2005-02-22 14:10:00,36.29,36.31,36.25,36.28,179200.0,21.1363,21.148,21.1131,21.1305,179200.0
2005-02-22 14:20:00,36.26,36.29,36.22,36.25,542700.0,21.1189,21.1363,21.0956,21.1131,542700.0
2005-02-22 14:30:00,36.25,36.26,36.2,36.24,192500.0,21.1131,21.1189,21.0839,21.1072,192500.0
2005-02-22 14:40:00,36.24,36.28,36.22,36.26,325900.0,21.1072,21.1305,21.0956,21.1189,325900.0
2005-02-22 14:50:00,36.26,36.27,36.22,36.23,367400.0,21.1189,21.1247,21.0956,21.1014,367400.0
2005-02-22 15:00:00,36.24,36.24,36.15,36.17,356400.0,21.1072,21.1072,21.0548,21.0665,356400.0
2005-02-22 15:10:00,36.15,36.16,36.04,36.06,536900.0,21.0548,21.0606,20.9907,21.0024,536900.0
2005-02-22 15:20:00,36.04,36.05,35.97,35.99,755800.0,20.9907,20.9966,20.95,20.9616,755800.0
2005-02-22 15:30:00,35.98,36.1,35.98,36.09,647100.0,20.9558,21.0257,20.9558,21.0199,647100.0
2005-02-22 15:40:00,36.08,36.09,35.94,35.95,675800.0,21.014,21.0199,20.9325,20.9383,675800.0
2005-02-22 15:50:00,35.96,35.99,35.9,35.98,1214500.0,20.9441,20.9616,20.9092,20.9558,1214500.0
2005-02-23 09:30:00,36.18,36.25,36.0,36.18,631800.0,21.0723,21.1131,20.9674,21.0723,631800.0
2005-02-23 09:40:00,36.18,36.3,36.15,36.24,1090500.0,21.0723,21.1422,21.0548,21.1072,1090500.0
2005-02-23 09:50:00,36.24,36.33,36.21,36.22,467600.0,21.1072,21.1596,21.0898,21.0956,467600.0
2005-02-23 10:00:00,36.23,36.23,36.15,36.22,328100.0,21.1014,21.1014,21.0548,21.0956,328100.0
2005-02-23 10:10:00,36.2,36.26,36.2,36.25,240500.0,21.0839,21.1189,21.0839,21.1131,240500.0
2005-02-23 10:20:00,36.24,36.31,36.23,36.3,357600.0,21.1072,21.148,21.1014,21.1422,357600.0
2005-02-23 10:30:00,36.3,36.31,36.28,36.3,259600.0,21.1422,21.148,21.1305,21.1422,259600.0
2005-02-23 10:40:00,36.3,36.33,36.25,36.29,334200.0,21.1422,21.1596,21.1131,21.1363,334200.0
2005-02-23 10:50:00,36.29,36.33,36.28,36.32,398800.0,21.1363,21.1596,21.1305,21.1538,398800.0
2005-02-23 11:00:00,36.32,36.32,36.28,36.31,336400.0,21.1538,21.1538,21.1305,21.148,336400.0
2005-02-23 11:10:00,36.3,36.4,36.3,36.36,442300.0,21.1422,21.2004,21.1422,21.1771,442300.0
2005-02-23 11:20:00,36.36,36.47,36.35,36.43,318900.0,21.1771,21.2412,21.1713,21.2179,318900.0
2005-02-23 11:30:00,36.43,36.48,36.41,36.41,228100.0,21.2179,21.247,21.2062,21.2062,228100.0
2005-02-23 11:40:00,36.42,36.44,36.17,36.37,275300.0,21.2121,21.2237,21.0665,21.1829,275300.0
2005-02-23 11:50:00,36.38,36.38,36.32,36.34,98500.0,21.1888,21.1888,21.1538,21.1655,98500.0
2005-02-23 12:00:00,36.35,36.36,36.31,36.33,151600.0,21.1713,21.1771,21.148,21.1596,151600.0
2005-02-23 12:10:00,36.32,36.39,36.29,36.3,99800.0,21.1538,21.1946,21.1363,21.1422,99800.0
2005-02-23 12:20:00,36.3,36.32,36.29,36.31,166600.0,21.1422,21.1538,21.1363,21.148,166600.0
2005-02-23 12:30:00,36.31,36.35,36.3,36.34,334500.0,21.148,21.1713,21.1422,21.1655,334500.0
2005-02-23 12:40:00,36.34,36.4,36.34,36.38,178900.0,21.1655,21.2004,21.1655,21.1888,178900.0
2005-02-23 12:50:00,36.39,36.45,36.38,36.45,109300.0,21.1946,21.2295,21.1888,21.2295,109300.0
2005-02-23 13:00:00,36.45,36.45,36.39,36.39,281100.0,21.2295,21.2295,21.1946,21.1946,281100.0
2005-02-23 13:10:00,36.4,36.4,36.33,36.35,195000.0,21.2004,21.2004,21.1596,21.1713,195000.0
2005-02-23 13:20:00,36.34,36.38,36.3,36.3,118900.0,21.1655,21.1888,21.1422,21.1422,118900.0
2005-02-23 13:30:00,36.3,36.32,36.29,36.31,152800.0,21.1422,21.1538,21.1363,21.148,152800.0
2005-02-23 13:40:00,36.3,36.34,36.3,36.32,239400.0,21.1422,21.1655,21.1422,21.1538,239400.0
2005-02-23 13:50:00,36.32,36.38,36.32,36.38,262800.0,21.1538,21.1888,21.1538,21.1888,262800.0
2005-02-23 14:00:00,36.37,36.43,36.36,36.4,165700.0,21.1829,21.2179,21.1771,21.2004,165700.0
2005-02-23 14:10:00,36.41,36.42,36.35,36.4,306500.0,21.2062,21.2121,21.1713,21.2004,306500.0
2005-02-23 14:20:00,36.4,36.45,36.4,36.44,316900.0,21.2004,21.2295,21.2004,21.2237,316900.0
2005-02-23 14:30:00,36.43,36.52,36.43,36.5,436200.0,21.2179,21.2703,21.2179,21.2587,436200.0
2005-02-23 14:40:00,36.5,36.54,36.49,36.52,329800.0,21.2587,21.282,21.2528,21.2703,329800.0
2005-02-23 14:50:00,36.53,36.56,36.52,36.53,219700.0,21.2761,21.2936,21.2703,21.2761,219700.0
2005-02-23 15:00:00,36.53,36.56,36.51,36.54,187200.0,21.2761,21.2936,21.2645,21.282,187200.0
2005-02-23 15:10:00,36.54,36.58,36.52,36.56,214500.0,21.282,21.3053,21.2703,21.2936,214500.0
2005-02-23 15:20:00,36.56,36.58,36.52,36.53,244500.0,21.2936,21.3053,21.2703,21.2761,244500.0
2005-02-23 15:30:00,36.53,36.55,36.5,36.52,418500.0,21.2761,21.2878,21.2587,21.2703,418500.0
2005-02-23 15:40:00,36.52,36.52,36.48,36.5,594800.0,21.2703,21.2703,21.247,21.2587,594800.0
2005-02-23 15:50:00,36.49,36.52,36.43,36.52,360000.0,21.2528,21.2703,21.2179,21.2703,360000.0
2005-02-24 09:30:00,36.52,36.56,36.5,36.54,362500.0,21.2703,21.2936,21.2587,21.282,362500.0
2005-02-24 09:40:00,36.54,36.57,36.46,36.46,230700.0,21.282,21.2994,21.2354,21.2354,230700.0
2005-02-24 09:50:00,36.47,36.53,36.45,36.52,254100.0,21.2412,21.2761,21.2295,21.2703,254100.0
2005-02-24 10:00:00,36.51,36.52,36.48,36.5,218600.0,21.2645,21.2703,21.247,21.2587,218600.0
2005-02-24 10:10:00,36.51,36.57,36.48,36.54,160600.0,21.2645,21.2994,21.247,21.282,160600.0
2005-02-24 10:20:00,36.54,36.56,36.5,36.54,214600.0,21.282,21.2936,21.2587,21.282,214600.0
2005-02-24 10:30:00,36.54,36.68,36.53,36.64,350500.0,21.282,21.3635,21.2761,21.3402,350500.0
2005-02-24 10:40:00,36.65,36.68,36.6,36.61,164500.0,21.346,21.3635,21.3169,21.3227,164500.0
2005-02-24 10:50:00,36.61,36.63,36.54,36.54,218000.0,21.3227,21.3344,21.282,21.282,218000.0
2005-02-24 11:00:00,36.55,36.61,36.54,36.59,210200.0,21.2878,21.3227,21.282,21.3111,210200.0
2005-02-24 11:10:00,36.59,36.64,36.58,36.63,168500.0,21.3111,21.3402,21.3053,21.3344,168500.0
2005-02-24 11:20:00,36.63,36.67,36.63,36.66,116800.0,21.3344,21.3577,21.3344,21.3518,116800.0
2005-02-24 11:30:00,36.66,36.7,36.65,36.69,187800.0,21.3518,21.3751,21.346,21.3693,187800.0
2005-02-24 11:40:00,36.69,36.71,36.67,36.69,154700.0,21.3693,21.381,21.3577,21.3693,154700.0
2005-02-24 11:50:00,36.7,36.7,36.67,36.68,236400.0,21.3751,21.3751,21.3577,21.3635,236400.0
2005-02-24 12:00:00,36.68,36.69,36.66,36.68,247600.0,21.3635,21.3693,21.3518,21.3635,247600.0
2005-02-24 12:10:00,36.67,36.68,36.63,36.64,174100.0,21.3577,21.3635,21.3344,21.3402,174100.0
2005-02-24 12:20:00,36.63,36.67,36.63,36.63,159400.0,21.3344,21.3577,21.3344,21.3344,159400.0
2005-02-24 12:30:00,36.64,36.66,36.63,36.65,71200.0,21.3402,21.3518,21.3344,21.346,71200.0
2005-02-24 12:40:00,36.66,36.7,36.63,36.66,119200.0,21.3518,21.3751,21.3344,21.3518,119200.0
2005-02-24 12:50:00,36.65,36.67,36.64,36.65,64700.0,21.346,21.3577,21.3402,21.346,64700.0
2005-02-24 13:00:00,36.66,36.67,36.63,36.66,128300.0,21.3518,21.3577,21.3344,21.3518,128300.0
2005-02-24 13:10:00,36.66,36.67,36.63,36.64,157800.0,21.3518,21.3577,21.3344,21.3402,157800.0
2005-02-24 13:20:00,36.63,36.7,36.63,36.68,104800.0,21.3344,21.3751,21.3344,21.3635,104800.0
2005-02-24 13:30:00,36.69,36.73,36.67,36.73,201200.0,21.3693,21.3926,21.3577,21.3926,201200.0
2005-02-24 13:40:00,36.73,36.76,36.71,36.71,199200.0,21.3926,21.4101,21.381,21.381,199200.0
2005-02-24 13:50:00,36.71,36.76,36.7,36.71,138900.0,21.381,21.4101,21.3751,21.381,138900.0
2005-02-24 14:00:00,36.72,36.73,36.7,36.71,213200.0,21.3868,21.3926,21.3751,21.381,213200.0
2005-02-24 14:10:00,36.71,36.85,36.71,36.85,338700.0,21.381,21.4625,21.381,21.4625,338700.0
2005-02-24 14:20:00,36.85,36.89,36.8,36.8,150700.0,21.4625,21.4858,21.4334,21.4334,150700.0
2005-02-24 14:30:00,36.8,36.83,36.76,36.77,212500.0,21.4334,21.4509,21.4101,21.4159,212500.0
2005-02-24 14:40:00,36.77,36.82,36.76,36.81,155700.0,21.4159,21.445,21.4101,21.4392,155700.0
2005-02-24 14:50:00,36.8,36.85,36.78,36.84,138200.0,21.4334,21.4625,21.4217,21.4567,138200.0
2005-02-24 15:00:00,36.83,36.89,36.81,36.83,208000.0,21.4509,21.4858,21.4392,21.4509,208000.0
2005-02-24 15:10:00,36.82,36.85,36.79,36.8,273400.0,21.445,21.4625,21.4276,21.4334,273400.0
2005-02-24 15:20:00,36.8,36.8,36.74,36.77,253200.0,21.4334,21.4334,21.3984,21.4159,253200.0
2005-02-24 15:30:00,36.76,36.82,36.73,36.8,364000.0,21.4101,21.445,21.3926,21.4334,364000.0
2005-02-24 15:40:00,36.8,36.81,36.72,36.72,384100.0,21.4334,21.4392,21.3868,21.3868,384100.0
2005-02-24 15:50:00,36.72,36.73,36.65,36.68,568800.0,21.3868,21.3926,21.346,21.3635,568800.0
2005-02-25 09:30:00,36.68,36.75,36.67,36.74,378100.0,21.3635,21.4043,21.3577,21.3984,378100.0
2005-02-25 09:40:00,36.73,36.75,36.65,36.67,229400.0,21.3926,21.4043,21.346,21.3577,229400.0
2005-02-25 09:50:00,36.67,36.74,36.65,36.74,293400.0,21.3577,21.3984,21.346,21.3984,293400.0
2005-02-25 10:00:00,36.74,36.75,36.7,36.72,208600.0,21.3984,21.4043,21.3751,21.3868,208600.0
2005-02-25 10:10:00,36.72,36.73,36.66,36.68,306100.0,21.3868,21.3926,21.3518,21.3635,306100.0
2005-02-25 10:20:00,36.68,36.72,36.65,36.71,208900.0,21.3635,21.3868,21.346,21.381,208900.0
2005-02-25 10:30:00,36.71,36.71,36.65,36.67,186400.0,21.381,21.381,21.346,21.3577,186400.0
2005-02-25 10:40:00,36.66,36.67,36.65,36.66,120200.0,21.3518,21.3577,21.346,21.3518,120200.0
2005-02-25 10:50:00,36.66,36.76,36.66,36.75,163300.0,21.3518,21.4101,21.3518,21.4043,163300.0
2005-02-25 11:00:00,36.74,36.87,36.74,36.84,324300.0,21.3984,21.4742,21.3984,21.4567,324300.0
2005-02-25 11:10:00,36.85,36.87,36.83,36.86,214700.0,21.4625,21.4742,21.4509,21.4683,214700.0
2005-02-25 11:20:00,36.86,36.87,36.8,36.8,146300.0,21.4683,21.4742,21.4334,21.4334,146300.0
2005-02-25 11:30:00,36.81,36.83,36.79,36.81,209700.0,21.4392,21.4509,21.4276,21.4392,209700.0
2005-02-25 11:40:00,36.82,36.82,36.8,36.82,134200.0,21.445,21.445,21.4334,21.445,134200.0
2005-02-25 11:50:00,36.81,36.91,36.81,36.89,192500.0,21.4392,21.4975,21.4392,21.4858,192500.0
2005-02-25 12:00:00,36.89,36.9,36.86,36.87,162600.0,21.4858,21.4916,21.4683,21.4742,162600.0
2005-02-25 12:10:00,36.88,36.9,36.86,36.88,99900.0,21.48,21.4916,21.4683,21.48,99900.0
2005-02-25 12:20:00,36.88,36.9,36.84,36.9,163200.0,21.48,21.4916,21.4567,21.4916,163200.0
2005-02-25 12:30:00,36.9,36.94,36.89,36.92,141800.0,21.4916,21.5149,21.4858,21.5033,141800.0
2005-02-25 12:40:00,36.91,36.92,36.84,36.85,131400.0,21.4975,21.5033,21.4567,21.4625,131400.0
2005-02-25 12:50:00,36.86,36.86,36.83,36.86,62800.0,21.4683,21.4683,21.4509,21.4683,62800.0
2005-02-25 13:00:00,36.85,36.88,36.85,36.87,107900.0,21.4625,21.48,21.4625,21.4742,107900.0
2005-02-25 13:10:00,36.87,36.87,36.8,36.84,127100.0,21.4742,21.4742,21.4334,21.4567,127100.0
2005-02-25 13:20:00,36.84,36.84,36.81,36.82,146600.0,21.4567,21.4567,21.4392,21.445,146600.0
2005-02-25 13:30:00,36.81,36.89,36.8,36.87,116900.0,21.4392,21.4858,21.4334,21.4742,116900.0
2005-02-25 13:40:00,36.87,36.93,36.87,36.92,288200.0,21.4742,21.5091,21.4742,21.5033,288200.0
2005-02-25 13:50:00,36.93,36.96,36.92,36.96,200100.0,21.5091,21.5266,21.5033,21.5266,200100.0
2005-02-25 14:00:00,36.98,37.02,36.95,37.01,329500.0,21.5382,21.5615,21.5208,21.5557,329500.0
2005-02-25 14:10:00,37.0,37.07,36.99,37.05,238900.0,21.5499,21.5906,21.544,21.579,238900.0
2005-02-25 14:20:00,37.05,37.08,37.03,37.07,287700.0,21.579,21.5965,21.5673,21.5906,287700.0
2005-02-25 14:30:00,37.06,37.08,37.05,37.07,144400.0,21.5848,21.5965,21.579,21.5906,144400.0
2005-02-25 14:40:00,37.06,37.07,37.03,37.04,264800.0,21.5848,21.5906,21.5673,21.5732,264800.0
2005-02-25 14:50:00,37.03,37.06,37.02,37.02,127900.0,21.5673,21.5848,21.5615,21.5615,127900.0
2005-02-25 15:00:00,37.02,37.07,37.01,37.01,181800.0,21.5615,21.5906,21.5557,21.5557,181800.0
2005-02-25 15:10:00,37.01,37.06,36.98,37.0,371400.0,21.5557,21.5848,21.5382,21.5499,371400.0
2005-02-25 15:20:00,37.0,37.03,36.97,37.0,200700.0,21.5499,21.5673,21.5324,21.5499,200700.0
2005-02-25 15:30:00,37.0,37.05,36.98,37.01,299100.0,21.5499,21.579,21.5382,21.5557,299100.0
2005-02-25 15:40:00,37.01,37.02,36.98,37.0,322400.0,21.5557,21.5615,21.5382,21.5499,322400.0
2005-02-25 15:50:00,37.01,37.01,36.89,36.95,500600.0,21.5557,21.5557,21.4858,21.5208,500600.0
2005-02-28 09:30:00,36.97,36.97,36.81,36.87,371900.0,21.5324,21.5324,21.4392,21.4742,371900.0
2005-02-28 09:40:00,36.87,36.95,36.86,36.88,267000.0,21.4742,21.5208,21.4683,21.48,267000.0
2005-02-28 09:50:00,36.89,36.92,36.84,36.89,182100.0,21.4858,21.5033,21.4567,21.4858,182100.0
2005-02-28 10:00:00,36.88,36.92,36.85,36.85,206400.0,21.48,21.5033,21.4625,21.4625,206400.0
2005-02-28 10:10:00,36.86,36.87,36.8,36.81,165100.0,21.4683,21.4742,21.4334,21.4392,165100.0
2005-02-28 10:20:00,36.8,36.92,36.8,36.91,227900.0,21.4334,21.5033,21.4334,21.4975,227900.0
2005-02-28 10:30:00,36.9,36.92,36.86,36.91,141500.0,21.4916,21.5033,21.4683,21.4975,141500.0
2005-02-28 10:40:00,36.92,37.5,36.9,36.99,262100.0,21.5033,21.8411,21.4916,21.544,262100.0
2005-02-28 10:50:00,36.99,37.0,36.93,36.99,160900.0,21.544,21.5499,21.5091,21.544,160900.0
2005-02-28 11:00:00,36.98,37.0,36.92,36.97,174400.0,21.5382,21.5499,21.5033,21.5324,174400.0
2005-02-28 11:10:00,36.97,36.97,36.9,36.9,155200.0,21.5324,21.5324,21.4916,21.4916,155200.0
2005-02-28 11:20:00,36.9,36.91,36.86,36.88,136700.0,21.4916,21.4975,21.4683,21.48,136700.0
2005-02-28 11:30:00,36.88,36.96,36.85,36.94,188400.0,21.48,21.5266,21.4625,21.5149,188400.0
2005-02-28 11:40:00,36.93,36.99,36.92,36.98,173500.0,21.5091,21.544,21.5033,21.5382,173500.0
2005-02-28 11:50:00,36.97,36.98,36.93,36.93,144500.0,21.5324,21.5382,21.5091,21.5091,144500.0
2005-02-28 12:00:00,36.93,36.94,36.82,36.82,176100.0,21.5091,21.5149,21.445,21.445,176100.0
2005-02-28 12:10:00,36.85,36.85,36.72,36.74,279400.0,21.4625,21.4625,21.3868,21.3984,279400.0
2005-02-28 12:20:00,36.74,36.75,36.56,36.56,452700.0,21.3984,21.4043,21.2936,21.2936,452700.0
2005-02-28 12:30:00,36.56,36.59,36.52,36.58,448200.0,21.2936,21.3111,21.2703,21.3053,448200.0
2005-02-28 12:40:00,36.56,36.68,36.55,36.63,277400.0,21.2936,21.3635,21.2878,21.3344,277400.0
2005-02-28 12:50:00,36.63,36.66,36.62,36.65,199100.0,21.3344,21.3518,21.3286,21.346,199100.0
2005-02-28 13:00:00,36.65,36.67,36.62,36.67,98300.0,21.346,21.3577,21.3286,21.3577,98300.0
2005-02-28 13:10:00,36.67,36.72,36.66,36.7,142400.0,21.3577,21.3868,21.3518,21.3751,142400.0
2005-02-28 13:20:00,36.7,36.73,36.7,36.72,115800.0,21.3751,21.3926,21.3751,21.3868,115800.0
2005-02-28 13:30:00,36.72,36.74,36.63,36.7,151200.0,21.3868,21.3984,21.3344,21.3751,151200.0
2005-02-28 13:40:00,36.68,36.71,36.63,36.65,209000.0,21.3635,21.381,21.3344,21.346,209000.0
2005-02-28 13:50:00,36.66,36.67,36.61,36.63,148600.0,21.3518,21.3577,21.3227,21.3344,148600.0
2005-02-28 14:00:00,36.62,36.62,36.56,36.58,219000.0,21.3286,21.3286,21.2936,21.3053,219000.0
2005-02-28 14:10:00,36.58,36.62,36.56,36.59,126300.0,21.3053,21.3286,21.2936,21.3111,126300.0
2005-02-28 14:20:00,36.59,36.62,36.59,36.6,186400.0,21.3111,21.3286,21.3111,21.3169,186400.0
2005-02-28 14:30:00,36.61,36.62,36.58,36.61,117600.0,21.3227,21.3286,21.3053,21.3227,117600.0
2005-02-28 14:40:00,36.6,36.64,36.58,36.58,226100.0,21.3169,21.3402,21.3053,21.3053,226100.0
2005-02-28 14:50:00,36.59,36.64,36.56,36.62,309200.0,21.3111,21.3402,21.2936,21.3286,309200.0
2005-02-28 15:00:00,36.61,36.7,36.6,36.68,380900.0,21.3227,21.3751,21.3169,21.3635,380900.0
2005-02-28 15:10:00,36.68,36.8,36.65,36.78,284300.0,21.3635,21.4334,21.346,21.4217,284300.0
2005-02-28 15:20:00,36.79,36.79,36.68,36.72,298700.0,21.4276,21.4276,21.3635,21.3868,298700.0
2005-02-28 15:30:00,36.72,36.79,36.72,36.75,347000.0,21.3868,21.4276,21.3868,21.4043,347000.0
2005-02-28 15:40:00,36.75,36.75,36.67,36.7,526900.0,21.4043,21.4043,21.3577,21.3751,526900.0
2005-02-28 15:50:00,36.7,36.71,36.54,36.55,537300.0,21.3751,21.381,21.282,21.2878,537300.0
2005-03-01 09:30:00,37.0,37.0,36.88,36.95,662100.0,21.5499,21.5499,21.48,21.5208,662100.0
2005-03-01 09:40:00,36.95,37.0,36.95,36.97,231300.0,21.5208,21.5499,21.5208,21.5324,231300.0
2005-03-01 09:50:00,36.97,37.09,36.97,37.06,294600.0,21.5324,21.6023,21.5324,21.5848,294600.0
2005-03-01 10:00:00,37.05,37.23,37.05,37.2,423300.0,21.579,21.6838,21.579,21.6664,423300.0
2005-03-01 10:10:00,37.19,37.22,37.14,37.18,112500.0,21.6605,21.678,21.6314,21.6547,112500.0
2005-03-01 10:20:00,37.18,37.22,37.13,37.16,235200.0,21.6547,21.678,21.6256,21.6431,235200.0
2005-03-01 10:30:00,37.15,37.23,37.15,37.21,556200.0,21.6372,21.6838,21.6372,21.6722,556200.0
2005-03-01 10:40:00,37.2,37.26,37.2,37.25,237100.0,21.6664,21.7013,21.6664,21.6955,237100.0
2005-03-01 10:50:00,37.25,37.3,37.24,37.27,235200.0,21.6955,21.7246,21.6897,21.7071,235200.0
2005-03-01 11:00:00,37.28,37.28,37.2,37.24,261600.0,21.713,21.713,21.6664,21.6897,261600.0
2005-03-01 11:10:00,37.24,37.26,37.21,37.25,157700.0,21.6897,21.7013,21.6722,21.6955,157700.0
2005-03-01 11:20:00,37.25,37.29,37.24,37.28,334300.0,21.6955,21.7188,21.6897,21.713,334300.0
2005-03-01 11:30:00,37.28,37.32,37.26,37.27,233800.0,21.713,21.7363,21.7013,21.7071,233800.0
2005-03-01 11:40:00,37.28,37.31,37.26,37.3,227600.0,21.713,21.7304,21.7013,21.7246,227600.0
2005-03-01 11:50:00,37.3,37.3,37.25,37.26,308500.0,21.7246,21.7246,21.6955,21.7013,308500.0
2005-03-01 12:00:00,37.26,37.29,37.18,37.18,261700.0,21.7013,21.7188,21.6547,21.6547,261700.0
2005-03-01 12:10:00,37.18,37.22,37.18,37.21,148900.0,21.6547,21.678,21.6547,21.6722,148900.0
2005-03-01 12:20:00,37.22,37.23,37.18,37.19,126300.0,21.678,21.6838,21.6547,21.6605,126300.0
2005-03-01 12:30:00,37.19,37.21,37.17,37.18,174600.0,21.6605,21.6722,21.6489,21.6547,174600.0
2005-03-01 12:40:00,37.18,37.19,37.14,37.18,218100.0,21.6547,21.6605,21.6314,21.6547,218100.0
2005-03-01 12:50:00,37.18,37.21,37.14,37.14,147200.0,21.6547,21.6722,21.6314,21.6314,147200.0
2005-03-01 13:00:00,37.14,37.19,37.13,37.15,146600.0,21.6314,21.6605,21.6256,21.6372,146600.0
2005-03-01 13:10:00,37.16,37.16,37.03,37.03,159500.0,21.6431,21.6431,21.5673,21.5673,159500.0
2005-03-01 13:20:00,37.03,37.09,37.01,37.08,191200.0,21.5673,21.6023,21.5557,21.5965,191200.0
2005-03-01 13:30:00,37.08,37.13,37.08,37.1,112500.0,21.5965,21.6256,21.5965,21.6081,112500.0
2005-03-01 13:40:00,37.11,37.18,37.09,37.11,131300.0,21.6139,21.6547,21.6023,21.6139,131300.0
2005-03-01 13:50:00,37.12,37.17,37.11,37.13,160000.0,21.6198,21.6489,21.6139,21.6256,160000.0
2005-03-01 14:00:00,37.13,37.19,37.12,37.15,123000.0,21.6256,21.6605,21.6198,21.6372,123000.0
2005-03-01 14:10:00,37.15,37.2,37.15,37.19,96000.0,21.6372,21.6664,21.6372,21.6605,96000.0
2005-03-01 14:20:00,37.19,37.19,37.13,37.14,148600.0,21.6605,21.6605,21.6256,21.6314,148600.0
2005-03-01 14:30:00,37.15,37.16,37.09,37.15,191400.0,21.6372,21.6431,21.6023,21.6372,191400.0
2005-03-01 14:40:00,37.15,37.18,37.12,37.15,90500.0,21.6372,21.6547,21.6198,21.6372,90500.0
2005-03-01 14:50:00,37.15,37.23,37.14,37.22,164000.0,21.6372,21.6838,21.6314,21.678,164000.0
2005-03-01 15:00:00,37.23,37.28,37.22,37.28,278300.0,21.6838,21.713,21.678,21.713,278300.0
2005-03-01 15:10:00,37.26,37.34,37.26,37.27,266800.0,21.7013,21.7479,21.7013,21.7071,266800.0
2005-03-01 15:20:00,37.28,37.3,37.27,37.29,253300.0,21.713,21.7246,21.7071,21.7188,253300.0
2005-03-01 15:30:00,37.29,37.34,37.2,37.23,346800.0,21.7188,21.7479,21.6664,21.6838,346800.0
2005-03-01 15:40:00,37.22,37.23,37.02,37.05,472900.0,21.678,21.6838,21.5615,21.579,472900.0
2005-03-01 15:50:00,37.05,37.12,37.05,37.11,474100.0,21.579,21.6198,21.579,21.6139,474100.0
2005-03-02 09:30:00,37.0,37.04,37.0,37.0,467300.0,21.5499,21.5732,21.5499,21.5499,467300.0
2005-03-02 09:40:00,37.0,37.04,36.94,36.94,384500.0,21.5499,21.5732,21.5149,21.5149,384500.0
2005-03-02 09:50:00,36.95,37.03,36.94,37.01,226000.0,21.5208,21.5673,21.5149,21.5557,226000.0
2005-03-02 10:00:00,37.01,37.01,36.93,36.95,260800.0,21.5557,21.5557,21.5091,21.5208,260800.0
2005-03-02 10:10:00,36.95,37.0,36.92,36.94,1045400.0,21.5208,21.5499,21.5033,21.5149,1045400.0
2005-03-02 10:20:00,36.94,36.98,36.91,36.96,169000.0,21.5149,21.5382,21.4975,21.5266,169000.0
2005-03-02 10:30:00,36.95,37.03,36.94,36.96,192300.0,21.5208,21.5673,21.5149,21.5266,192300.0
2005-03-02 10:40:00,36.96,36.96,36.87,36.87,136000.0,21.5266,21.5266,21.4742,21.4742,136000.0
2005-03-02 10:50:00,36.87,36.99,36.87,36.98,230800.0,21.4742,21.544,21.4742,21.5382,230800.0
2005-03-02 11:00:00,36.98,37.0,36.94,36.99,432500.0,21.5382,21.5499,21.5149,21.544,432500.0
2005-03-02 11:10:00,36.98,37.23,36.98,37.21,391500.0,21.5382,21.6838,21.5382,21.6722,391500.0
2005-03-02 11:20:00,37.21,37.3,37.19,37.28,294400.0,21.6722,21.7246,21.6605,21.713,294400.0
2005-03-02 11:30:00,37.29,37.35,37.26,37.29,211800.0,21.7188,21.7537,21.7013,21.7188,211800.0
2005-03-02 11:40:00,37.3,37.4,37.26,37.34,201500.0,21.7246,21.7828,21.7013,21.7479,201500.0
2005-03-02 11:50:00,37.37,37.42,37.29,37.31,172600.0,21.7654,21.7945,21.7188,21.7304,172600.0
2005-03-02 12:00:00,37.32,37.34,37.25,37.28,140800.0,21.7363,21.7479,21.6955,21.713,140800.0
2005-03-02 12:10:00,37.3,37.34,37.28,37.32,60100.0,21.7246,21.7479,21.713,21.7363,60100.0
2005-03-02 12:20:00,37.32,37.36,37.3,37.31,82800.0,21.7363,21.7595,21.7246,21.7304,82800.0
2005-03-02 12:30:00,37.32,37.32,37.25,37.25,119100.0,21.7363,21.7363,21.6955,21.6955,119100.0
2005-03-02 12:40:00,37.26,37.26,37.21,37.25,62900.0,21.7013,21.7013,21.6722,21.6955,62900.0
2005-03-02 12:50:00,37.26,37.29,37.24,37.26,63800.0,21.7013,21.7188,21.6897,21.7013,63800.0
2005-03-02 13:00:00,37.27,37.27,37.19,37.2,89400.0,21.7071,21.7071,21.6605,21.6664,89400.0
2005-03-02 13:10:00,37.2,37.3,37.19,37.29,126200.0,21.6664,21.7246,21.6605,21.7188,126200.0
2005-03-02 13:20:00,37.31,37.33,37.27,37.3,103700.0,21.7304,21.7421,21.7071,21.7246,103700.0
2005-03-02 13:30:00,37.28,37.34,37.28,37.32,63600.0,21.713,21.7479,21.713,21.7363,63600.0
2005-03-02 13:40:00,37.31,37.32,37.2,37.2,113100.0,21.7304,21.7363,21.6664,21.6664,113100.0
2005-03-02 13:50:00,37.2,37.21,37.05,37.1,300700.0,21.6664,21.6722,21.579,21.6081,300700.0
2005-03-02 14:00:00,37.1,37.11,37.05,37.06,148200.0,21.6081,21.6139,21.579,21.5848,148200.0
2005-03-02 14:10:00,37.06,37.06,36.99,37.03,272500.0,21.5848,21.5848,21.544,21.5673,272500.0
2005-03-02 14:20:00,37.04,37.04,37.0,37.02,125300.0,21.5732,21.5732,21.5499,21.5615,125300.0
2005-03-02 14:30:00,37.02,37.05,36.96,36.97,507400.0,21.5615,21.579,21.5266,21.5324,507400.0
2005-03-02 14:40:00,36.96,36.98,36.9,36.93,256300.0,21.5266,21.5382,21.4916,21.5091,256300.0
2005-03-02 14:50:00,36.93,36.97,36.92,36.95,170400.0,21.5091,21.5324,21.5033,21.5208,170400.0
2005-03-02 15:00:00,36.95,36.99,36.91,36.97,184800.0,21.5208,21.544,21.4975,21.5324,184800.0
2005-03-02 15:10:00,36.99,37.0,36.93,36.94,153700.0,21.544,21.5499,21.5091,21.5149,153700.0
2005-03-02 15:20:00,36.95,37.04,36.95,37.01,274400.0,21.5208,21.5732,21.5208,21.5557,274400.0
2005-03-02 15:30:00,37.01,37.04,36.98,36.99,250100.0,21.5557,21.5732,21.5382,21.544,250100.0
2005-03-02 15:40:00,36.99,37.02,36.96,36.99,169900.0,21.544,21.5615,21.5266,21.544,169900.0
2005-03-02 15:50:00,36.99,37.0,36.92,36.96,278700.0,21.544,21.5499,21.5033,21.5266,278700.0
2005-03-03 09:30:00,37.15,37.17,37.04,37.13,354700.0,21.6372,21.6489,21.5732,21.6256,354700.0
2005-03-03 09:40:00,37.13,37.17,37.03,37.13,169700.0,21.6256,21.6489,21.5673,21.6256,169700.0
2005-03-03 09:50:00,37.12,37.18,37.11,37.12,220900.0,21.6198,21.6547,21.6139,21.6198,220900.0
2005-03-03 10:00:00,37.12,37.13,37.05,37.1,259500.0,21.6198,21.6256,21.579,21.6081,259500.0
2005-03-03 10:10:00,37.11,37.15,37.1,37.11,159400.0,21.6139,21.6372,21.6081,21.6139,159400.0
2005-03-03 10:20:00,37.13,37.15,36.95,36.98,239400.0,21.6256,21.6372,21.5208,21.5382,239400.0
2005-03-03 10:30:00,36.97,36.99,36.92,36.92,236700.0,21.5324,21.544,21.5033,21.5033,236700.0
2005-03-03 10:40:00,36.92,36.95,36.88,36.94,261800.0,21.5033,21.5208,21.48,21.5149,261800.0
2005-03-03 10:50:00,36.94,36.97,36.91,36.95,126700.0,21.5149,21.5324,21.4975,21.5208,126700.0
2005-03-03 11:00:00,36.95,36.99,36.89,36.96,255100.0,21.5208,21.544,21.4858,21.5266,255100.0
2005-03-03 11:10:00,36.95,37.02,36.95,36.99,133200.0,21.5208,21.5615,21.5208,21.544,133200.0
2005-03-03 11:20:00,37.0,37.0,36.91,36.93,145300.0,21.5499,21.5499,21.4975,21.5091,145300.0
2005-03-03 11:30:00,36.93,36.95,36.89,36.93,146300.0,21.5091,21.5208,21.4858,21.5091,146300.0
2005-03-03 11:40:00,36.92,36.95,36.86,36.86,174800.0,21.5033,21.5208,21.4683,21.4683,174800.0
2005-03-03 11:50:00,36.85,36.87,36.75,36.81,234400.0,21.4625,21.4742,21.4043,21.4392,234400.0
2005-03-03 12:00:00,36.81,36.84,36.8,36.82,157100.0,21.4392,21.4567,21.4334,21.445,157100.0
2005-03-03 12:10:00,36.82,36.83,36.75,36.8,219100.0,21.445,21.4509,21.4043,21.4334,219100.0
2005-03-03 12:20:00,36.79,36.8,36.73,36.74,229300.0,21.4276,21.4334,21.3926,21.3984,229300.0
2005-03-03 12:30:00,36.74,36.78,36.7,36.76,132300.0,21.3984,21.4217,21.3751,21.4101,132300.0
2005-03-03 12:40:00,36.76,36.79,36.75,36.78,117100.0,21.4101,21.4276,21.4043,21.4217,117100.0
2005-03-03 12:50:00,36.78,36.81,36.76,36.8,79100.0,21.4217,21.4392,21.4101,21.4334,79100.0
2005-03-03 13:00:00,36.8,36.89,36.78,36.85,185500.0,21.4334,21.4858,21.4217,21.4625,185500.0
2005-03-03 13:10:00,36.85,36.94,36.84,36.89,317100.0,21.4625,21.5149,21.4567,21.4858,317100.0
2005-03-03 13:20:00,36.9,36.9,36.86,36.87,288900.0,21.4916,21.4916,21.4683,21.4742,288900.0
2005-03-03 13:30:00,36.87,36.89,36.86,36.88,57500.0,21.4742,21.4858,21.4683,21.48,57500.0
2005-03-03 13:40:00,36.88,36.92,36.86,36.88,149800.0,21.48,21.5033,21.4683,21.48,149800.0
2005-03-03 13:50:00,36.89,36.95,36.87,36.91,115800.0,21.4858,21.5208,21.4742,21.4975,115800.0
2005-03-03 14:00:00,36.91,37.05,36.89,37.05,257000.0,21.4975,21.579,21.4858,21.579,257000.0
2005-03-03 14:10:00,37.04,37.1,37.01,37.01,252600.0,21.5732,21.6081,21.5557,21.5557,252600.0
2005-03-03 14:20:00,37.01,37.06,37.0,37.01,233300.0,21.5557,21.5848,21.5499,21.5557,233300.0
2005-03-03 14:30:00,37.01,37.08,37.0,37.03,230600.0,21.5557,21.5965,21.5499,21.5673,230600.0
2005-03-03 14:40:00,37.03,37.07,37.0,37.06,141500.0,21.5673,21.5906,21.5499,21.5848,141500.0
2005-03-03 14:50:00,37.05,37.06,37.0,37.01,182100.0,21.579,21.5848,21.5499,21.5557,182100.0
2005-03-03 15:00:00,37.03,37.04,36.99,37.02,175300.0,21.5673,21.5732,21.544,21.5615,175300.0
2005-03-03 15:10:00,37.01,37.06,37.01,37.04,233500.0,21.5557,21.5848,21.5557,21.5732,233500.0
2005-03-03 15:20:00,37.05,37.07,37.0,37.03,209200.0,21.579,21.5906,21.5499,21.5673,209200.0
2005-03-03 15:30:00,37.03,37.04,36.99,36.99,166700.0,21.5673,21.5732,21.544,21.544,166700.0
2005-03-03 15:40:00,37.0,37.01,36.96,36.99,245700.0,21.5499,21.5557,21.5266,21.544,245700.0
2005-03-03 15:50:00,36.99,37.02,36.98,37.01,416500.0,21.544,21.5615,21.5382,21.5557,416500.0
2005-03-04 09:30:00,37.25,37.33,37.2,37.22,710600.0,21.6955,21.7421,21.6664,21.678,710600.0
2005-03-04 09:40:00,37.24,37.33,37.23,37.28,360500.0,21.6897,21.7421,21.6838,21.713,360500.0
2005-03-04 09:50:00,37.28,37.41,37.28,37.4,486300.0,21.713,21.7887,21.713,21.7828,486300.0
2005-03-04 10:00:00,37.4,37.5,37.36,37.46,424500.0,21.7828,21.8411,21.7595,21.8178,424500.0
2005-03-04 10:10:00,37.47,37.48,37.36,37.44,298200.0,21.8236,21.8294,21.7595,21.8061,298200.0
2005-03-04 10:20:00,37.43,37.47,37.39,37.39,245600.0,21.8003,21.8236,21.777,21.777,245600.0
2005-03-04 10:30:00,37.4,37.45,37.36,37.37,336400.0,21.7828,21.812,21.7595,21.7654,336400.0
2005-03-04 10:40:00,37.37,37.4,37.32,37.34,252200.0,21.7654,21.7828,21.7363,21.7479,252200.0
2005-03-04 10:50:00,37.35,37.35,37.21,37.21,248800.0,21.7537,21.7537,21.6722,21.6722,248800.0
2005-03-04 11:00:00,37.21,37.27,37.2,37.21,208600.0,21.6722,21.7071,21.6664,21.6722,208600.0
2005-03-04 11:10:00,37.21,37.22,37.16,37.17,155500.0,21.6722,21.678,21.6431,21.6489,155500.0
2005-03-04 11:20:00,37.16,37.19,37.12,37.18,249000.0,21.6431,21.6605,21.6198,21.6547,249000.0
2005-03-04 11:30:00,37.2,37.25,37.18,37.23,249500.0,21.6664,21.6955,21.6547,21.6838,249500.0
2005-03-04 11:40:00,37.23,37.24,37.19,37.22,123800.0,21.6838,21.6897,21.6605,21.678,123800.0
2005-03-04 11:50:00,37.23,37.24,37.21,37.21,86900.0,21.6838,21.6897,21.6722,21.6722,86900.0
2005-03-04 12:00:00,37.21,37.23,37.17,37.21,86700.0,21.6722,21.6838,21.6489,21.6722,86700.0
2005-03-04 12:10:00,37.21,37.28,37.19,37.26,108500.0,21.6722,21.713,21.6605,21.7013,108500.0
2005-03-04 12:20:00,37.26,37.29,37.24,37.29,685300.0,21.7013,21.7188,21.6897,21.7188,685300.0
2005-03-04 12:30:00,37.29,37.36,37.28,37.36,296100.0,21.7188,21.7595,21.713,21.7595,296100.0
2005-03-04 12:40:00,37.36,37.46,37.36,37.45,316200.0,21.7595,21.8178,21.7595,21.812,316200.0
2005-03-04 12:50:00,37.45,37.48,37.43,37.47,171400.0,21.812,21.8294,21.8003,21.8236,171400.0
2005-03-04 13:00:00,37.47,37.55,37.47,37.52,415100.0,21.8236,21.8702,21.8236,21.8527,415100.0
2005-03-04 13:10:00,37.52,37.53,37.46,37.51,168400.0,21.8527,21.8586,21.8178,21.8469,168400.0
2005-03-04 13:20:00,37.52,37.6,37.51,37.58,462800.0,21.8527,21.8993,21.8469,21.8877,462800.0
2005-03-04 13:30:00,37.58,37.59,37.52,37.55,196800.0,21.8877,21.8935,21.8527,21.8702,196800.0
2005-03-04 13:40:00,37.56,37.59,37.54,37.56,215000.0,21.876,21.8935,21.8644,21.876,215000.0
2005-03-04 13:50:00,37.57,37.7,37.56,37.69,387200.0,21.8819,21.9576,21.876,21.9517,387200.0
2005-03-04 14:00:00,37.69,37.74,37.67,37.7,312600.0,21.9517,21.9809,21.9401,21.9576,312600.0
2005-03-04 14:10:00,37.7,37.75,37.68,37.71,365800.0,21.9576,21.9867,21.9459,21.9634,365800.0
2005-03-04 14:20:00,37.71,37.79,37.7,37.71,263300.0,21.9634,22.01,21.9576,21.9634,263300.0
2005-03-04 14:30:00,37.71,37.73,37.65,37.66,321800.0,21.9634,21.975,21.9285,21.9343,321800.0
2005-03-04 14:40:00,37.66,37.69,37.64,37.65,239600.0,21.9343,21.9517,21.9226,21.9285,239600.0
2005-03-04 14:50:00,37.65,37.66,37.58,37.61,239300.0,21.9285,21.9343,21.8877,21.9052,239300.0
2005-03-04 15:00:00,37.63,37.67,37.62,37.64,169500.0,21.9168,21.9401,21.911,21.9226,169500.0
2005-03-04 15:10:00,37.63,37.64,37.6,37.61,230500.0,21.9168,21.9226,21.8993,21.9052,230500.0
2005-03-04 15:20:00,37.61,37.63,37.58,37.61,274700.0,21.9052,21.9168,21.8877,21.9052,274700.0
2005-03-04 15:30:00,37.62,37.62,37.51,37.52,250800.0,21.911,21.911,21.8469,21.8527,250800.0
2005-03-04 15:40:00,37.51,37.52,37.43,37.45,400600.0,21.8469,21.8527,21.8003,21.812,400600.0
2005-03-04 15:50:00,37.45,37.55,37.44,37.52,413400.0,21.812,21.8702,21.8061,21.8527,413400.0
2005-03-07 09:30:00,37.51,37.51,37.42,37.47,516800.0,21.8469,21.8469,21.7945,21.8236,516800.0
2005-03-07 09:40:00,37.46,37.51,37.44,37.49,238400.0,21.8178,21.8469,21.8061,21.8353,238400.0
2005-03-07 09:50:00,37.5,37.53,37.45,37.49,250200.0,21.8411,21.8586,21.812,21.8353,250200.0
2005-03-07 10:00:00,37.51,37.55,37.41,37.5,294600.0,21.8469,21.8702,21.7887,21.8411,294600.0
2005-03-07 10:10:00,37.49,37.55,37.46,37.51,292600.0,21.8353,21.8702,21.8178,21.8469,292600.0
2005-03-07 10:20:00,37.5,37.53,37.47,37.5,267500.0,21.8411,21.8586,21.8236,21.8411,267500.0
2005-03-07 10:30:00,37.51,37.52,37.5,37.51,164500.0,21.8469,21.8527,21.8411,21.8469,164500.0
2005-03-07 10:40:00,37.51,37.54,37.5,37.51,261100.0,21.8469,21.8644,21.8411,21.8469,261100.0
2005-03-07 10:50:00,37.5,37.5,37.45,37.45,322400.0,21.8411,21.8411,21.812,21.812,322400.0
2005-03-07 11:00:00,37.45,37.5,37.44,37.48,411600.0,21.812,21.8411,21.8061,21.8294,411600.0
2005-03-07 11:10:00,37.47,37.5,37.44,37.46,259800.0,21.8236,21.8411,21.8061,21.8178,259800.0
2005-03-07 11:20:00,37.46,37.5,37.45,37.49,194600.0,21.8178,21.8411,21.812,21.8353,194600.0
2005-03-07 11:30:00,37.49,37.51,37.46,37.49,289800.0,21.8353,21.8469,21.8178,21.8353,289800.0
2005-03-07 11:40:00,37.48,37.52,37.48,37.51,183500.0,21.8294,21.8527,21.8294,21.8469,183500.0
2005-03-07 11:50:00,37.5,37.51,37.38,37.41,294000.0,21.8411,21.8469,21.7712,21.7887,294000.0
2005-03-07 12:00:00,37.4,37.44,37.4,37.41,146100.0,21.7828,21.8061,21.7828,21.7887,146100.0
2005-03-07 12:10:00,37.4,37.51,37.4,37.49,149300.0,21.7828,21.8469,21.7828,21.8353,149300.0
2005-03-07 12:20:00,37.49,37.5,37.47,37.49,94700.0,21.8353,21.8411,21.8236,21.8353,94700.0
2005-03-07 12:30:00,37.49,37.52,37.46,37.47,113200.0,21.8353,21.8527,21.8178,21.8236,113200.0
2005-03-07 12:40:00,37.47,37.49,37.43,37.49,82500.0,21.8236,21.8353,21.8003,21.8353,82500.0
2005-03-07 12:50:00,37.48,37.51,37.46,37.47,221400.0,21.8294,21.8469,21.8178,21.8236,221400.0
2005-03-07 13:00:00,37.47,37.49,37.41,37.45,169500.0,21.8236,21.8353,21.7887,21.812,169500.0
2005-03-07 13:10:00,37.44,37.47,37.43,37.47,164000.0,21.8061,21.8236,21.8003,21.8236,164000.0
2005-03-07 13:20:00,37.46,37.47,37.43,37.45,172600.0,21.8178,21.8236,21.8003,21.812,172600.0
2005-03-07 13:30:00,37.44,37.47,37.42,37.47,204900.0,21.8061,21.8236,21.7945,21.8236,204900.0
2005-03-07 13:40:00,37.46,37.47,37.43,37.43,132300.0,21.8178,21.8236,21.8003,21.8003,132300.0
2005-03-07 13:50:00,37.43,37.48,37.36,37.41,244300.0,21.8003,21.8294,21.7595,21.7887,244300.0
2005-03-07 14:00:00,37.41,37.45,37.4,37.43,175300.0,21.7887,21.812,21.7828,21.8003,175300.0
2005-03-07 14:10:00,37.43,37.45,37.43,37.43,124700.0,21.8003,21.812,21.8003,21.8003,124700.0
2005-03-07 14:20:00,37.43,37.44,37.37,37.37,158000.0,21.8003,21.8061,21.7654,21.7654,158000.0
2005-03-07 14:30:00,37.37,37.4,37.37,37.38,152800.0,21.7654,21.7828,21.7654,21.7712,152800.0
2005-03-07 14:40:00,37.39,37.44,37.38,37.41,182000.0,21.777,21.8061,21.7712,21.7887,182000.0
2005-03-07 14:50:00,37.41,37.43,37.36,37.41,143700.0,21.7887,21.8003,21.7595,21.7887,143700.0
2005-03-07 15:00:00,37.4,37.42,37.39,37.4,221500.0,21.7828,21.7945,21.777,21.7828,221500.0
2005-03-07 15:10:00,37.39,37.41,37.38,37.41,139800.0,21.777,21.7887,21.7712,21.7887,139800.0
2005-03-07 15:20:00,37.4,37.44,37.4,37.41,106900.0,21.7828,21.8061,21.7828,21.7887,106900.0
2005-03-07 15:30:00,37.41,37.42,37.36,37.36,319100.0,21.7887,21.7945,21.7595,21.7595,319100.0
2005-03-07 15:40:00,37.36,37.41,37.36,37.38,283800.0,21.7595,21.7887,21.7595,21.7712,283800.0
2005-03-07 15:50:00,37.37,37.4,37.31,37.34,465300.0,21.7654,21.7828,21.7304,21.7479,465300.0
2005-03-08 09:30:00,37.23,37.28,37.17,37.22,396600.0,21.6838,21.713,21.6489,21.678,396600.0
2005-03-08 09:40:00,37.21,37.24,37.17,37.18,220600.0,21.6722,21.6897,21.6489,21.6547,220600.0
2005-03-08 09:50:00,37.18,37.19,37.1,37.1,373100.0,21.6547,21.6605,21.6081,21.6081,373100.0
2005-03-08 10:00:00,37.1,37.12,37.01,37.07,480000.0,21.6081,21.6198,21.5557,21.5906,480000.0
2005-03-08 10:10:00,37.08,37.16,37.06,37.08,404500.0,21.5965,21.6431,21.5848,21.5965,404500.0
2005-03-08 10:20:00,37.07,37.11,37.03,37.09,248500.0,21.5906,21.6139,21.5673,21.6023,248500.0
2005-03-08 10:30:00,37.1,37.1,37.02,37.03,208600.0,21.6081,21.6081,21.5615,21.5673,208600.0
2005-03-08 10:40:00,37.03,37.09,37.0,37.0,400700.0,21.5673,21.6023,21.5499,21.5499,400700.0
2005-03-08 10:50:00,37.0,37.07,36.98,37.06,317600.0,21.5499,21.5906,21.5382,21.5848,317600.0
2005-03-08 11:00:00,37.07,37.07,37.0,37.01,194200.0,21.5906,21.5906,21.5499,21.5557,194200.0
2005-03-08 11:10:00,37.02,37.07,37.01,37.03,166200.0,21.5615,21.5906,21.5557,21.5673,166200.0
2005-03-08 11:20:00,37.03,37.05,37.02,37.05,125700.0,21.5673,21.579,21.5615,21.579,125700.0
2005-03-08 11:30:00,37.03,37.08,37.02,37.07,136100.0,21.5673,21.5965,21.5615,21.5906,136100.0
2005-03-08 11:40:00,37.07,37.13,37.06,37.12,209400.0,21.5906,21.6256,21.5848,21.6198,209400.0
2005-03-08 11:50:00,37.11,37.14,37.09,37.09,126900.0,21.6139,21.6314,21.6023,21.6023,126900.0
2005-03-08 12:00:00,37.09,37.1,37.01,37.04,191500.0,21.6023,21.6081,21.5557,21.5732,191500.0
2005-03-08 12:10:00,37.03,37.04,36.95,36.95,330300.0,21.5673,21.5732,21.5208,21.5208,330300.0
2005-03-08 12:20:00,36.95,36.98,36.93,36.96,309000.0,21.5208,21.5382,21.5091,21.5266,309000.0
2005-03-08 12:30:00,36.96,36.97,36.91,36.95,160000.0,21.5266,21.5324,21.4975,21.5208,160000.0
2005-03-08 12:40:00,36.96,37.04,36.95,36.98,203000.0,21.5266,21.5732,21.5208,21.5382,203000.0
2005-03-08 12:50:00,36.98,37.0,36.95,37.0,176200.0,21.5382,21.5499,21.5208,21.5499,176200.0
2005-03-08 13:00:00,36.98,37.09,36.95,37.09,174200.0,21.5382,21.6023,21.5208,21.6023,174200.0
2005-03-08 13:10:00,37.1,37.15,37.08,37.12,227500.0,21.6081,21.6372,21.5965,21.6198,227500.0
2005-03-08 13:20:00,37.12,37.12,37.07,37.07,160700.0,21.6198,21.6198,21.5906,21.5906,160700.0
2005-03-08 13:30:00,37.07,37.08,37.04,37.06,97400.0,21.5906,21.5965,21.5732,21.5848,97400.0
2005-03-08 13:40:00,37.07,37.09,36.96,36.98,159600.0,21.5906,21.6023,21.5266,21.5382,159600.0
2005-03-08 13:50:00,36.99,36.99,36.93,36.96,120300.0,21.544,21.544,21.5091,21.5266,120300.0
2005-03-08 14:00:00,36.97,37.09,36.97,37.06,99100.0,21.5324,21.6023,21.5324,21.5848,99100.0
2005-03-08 14:10:00,37.06,37.07,37.0,37.01,126900.0,21.5848,21.5906,21.5499,21.5557,126900.0
2005-03-08 14:20:00,37.02,37.09,37.01,37.06,129000.0,21.5615,21.6023,21.5557,21.5848,129000.0
2005-03-08 14:30:00,37.06,37.14,37.05,37.14,287500.0,21.5848,21.6314,21.579,21.6314,287500.0
2005-03-08 14:40:00,37.12,37.14,37.04,37.05,131700.0,21.6198,21.6314,21.5732,21.579,131700.0
2005-03-08 14:50:00,37.05,37.08,37.02,37.07,179600.0,21.579,21.5965,21.5615,21.5906,179600.0
2005-03-08 15:00:00,37.07,37.07,36.98,36.98,150300.0,21.5906,21.5906,21.5382,21.5382,150300.0
2005-03-08 15:10:00,36.98,37.0,36.96,37.0,156200.0,21.5382,21.5499,21.5266,21.5499,156200.0
2005-03-08 15:20:00,37.0,37.0,36.98,36.98,141200.0,21.5499,21.5499,21.5382,21.5382,141200.0
2005-03-08 15:30:00,36.98,36.99,36.93,36.94,300900.0,21.5382,21.544,21.5091,21.5149,300900.0
2005-03-08 15:40:00,36.94,37.02,36.94,37.0,417600.0,21.5149,21.5615,21.5149,21.5499,417600.0
2005-03-08 15:50:00,37.0,37.0,36.93,36.93,574100.0,21.5499,21.5499,21.5091,21.5091,574100.0
2005-03-09 09:30:00,36.73,36.82,36.7,36.77,453700.0,21.3926,21.445,21.3751,21.4159,453700.0
2005-03-09 09:40:00,36.77,36.8,36.7,36.7,242800.0,21.4159,21.4334,21.3751,21.3751,242800.0
2005-03-09 09:50:00,36.71,36.81,36.68,36.69,447500.0,21.381,21.4392,21.3635,21.3693,447500.0
2005-03-09 10:00:00,36.68,36.69,36.63,36.66,330500.0,21.3635,21.3693,21.3344,21.3518,330500.0
2005-03-09 10:10:00,36.63,36.7,36.63,36.69,259700.0,21.3344,21.3751,21.3344,21.3693,259700.0
2005-03-09 10:20:00,36.68,36.7,36.66,36.7,491100.0,21.3635,21.3751,21.3518,21.3751,491100.0
2005-03-09 10:30:00,36.7,36.79,36.66,36.72,390500.0,21.3751,21.4276,21.3518,21.3868,390500.0
2005-03-09 10:40:00,36.72,36.81,36.66,36.76,268700.0,21.3868,21.4392,21.3518,21.4101,268700.0
2005-03-09 10:50:00,36.77,36.8,36.7,36.72,1042400.0,21.4159,21.4334,21.3751,21.3868,1042400.0
2005-03-09 11:00:00,36.72,36.72,36.67,36.68,353200.0,21.3868,21.3868,21.3577,21.3635,353200.0
2005-03-09 11:10:00,36.68,36.7,36.65,36.66,303300.0,21.3635,21.3751,21.346,21.3518,303300.0
2005-03-09 11:20:00,36.66,36.68,36.62,36.62,208900.0,21.3518,21.3635,21.3286,21.3286,208900.0
2005-03-09 11:30:00,36.62,36.63,36.59,36.59,828400.0,21.3286,21.3344,21.3111,21.3111,828400.0
2005-03-09 11:40:00,36.6,36.6,36.55,36.57,149500.0,21.3169,21.3169,21.2878,21.2994,149500.0
2005-03-09 11:50:00,36.57,36.58,36.55,36.55,337300.0,21.2994,21.3053,21.2878,21.2878,337300.0
2005-03-09 12:00:00,36.56,36.57,36.49,36.49,348400.0,21.2936,21.2994,21.2528,21.2528,348400.0
2005-03-09 12:10:00,36.5,36.54,36.48,36.49,182000.0,21.2587,21.282,21.247,21.2528,182000.0
2005-03-09 12:20:00,36.49,36.54,36.46,36.53,390200.0,21.2528,21.282,21.2354,21.2761,390200.0
2005-03-09 12:30:00,36.53,36.57,36.52,36.57,204700.0,21.2761,21.2994,21.2703,21.2994,204700.0
2005-03-09 12:40:00,36.55,36.56,36.51,36.53,311500.0,21.2878,21.2936,21.2645,21.2761,311500.0
2005-03-09 12:50:00,36.52,36.53,36.41,36.42,702900.0,21.2703,21.2761,21.2062,21.2121,702900.0
2005-03-09 13:00:00,36.41,36.44,36.39,36.42,504500.0,21.2062,21.2237,21.1946,21.2121,504500.0
2005-03-09 13:10:00,36.4,36.45,36.39,36.43,383000.0,21.2004,21.2295,21.1946,21.2179,383000.0
2005-03-09 13:20:00,36.44,36.44,36.37,36.4,295400.0,21.2237,21.2237,21.1829,21.2004,295400.0
2005-03-09 13:30:00,36.39,36.41,36.37,36.37,251000.0,21.1946,21.2062,21.1829,21.1829,251000.0
2005-03-09 13:40:00,36.37,36.41,36.34,36.4,550500.0,21.1829,21.2062,21.1655,21.2004,550500.0
2005-03-09 13:50:00,36.41,36.42,36.37,36.42,277600.0,21.2062,21.2121,21.1829,21.2121,277600.0
2005-03-09 14:00:00,36.41,36.5,36.41,36.47,934400.0,21.2062,21.2587,21.2062,21.2412,934400.0
2005-03-09 14:10:00,36.47,36.53,36.47,36.5,250400.0,21.2412,21.2761,21.2412,21.2587,250400.0
2005-03-09 14:20:00,36.5,36.53,36.48,36.5,713700.0,21.2587,21.2761,21.247,21.2587,713700.0
2005-03-09 14:30:00,36.49,36.52,36.46,36.49,517000.0,21.2528,21.2703,21.2354,21.2528,517000.0
2005-03-09 14:40:00,36.49,36.59,36.49,36.49,318300.0,21.2528,21.3111,21.2528,21.2528,318300.0
2005-03-09 14:50:00,36.49,36.5,36.48,36.5,183700.0,21.2528,21.2587,21.247,21.2587,183700.0
2005-03-09 15:00:00,36.49,36.51,36.46,36.5,421300.0,21.2528,21.2645,21.2354,21.2587,421300.0
2005-03-09 15:10:00,36.5,36.52,36.47,36.49,463200.0,21.2587,21.2703,21.2412,21.2528,463200.0
2005-03-09 15:20:00,36.5,36.52,36.49,36.51,350500.0,21.2587,21.2703,21.2528,21.2645,350500.0
2005-03-09 15:30:00,36.5,36.53,36.49,36.5,682200.0,21.2587,21.2761,21.2528,21.2587,682200.0
2005-03-09 15:40:00,36.5,36.52,36.48,36.49,634400.0,21.2587,21.2703,21.247,21.2528,634400.0
2005-03-09 15:50:00,36.5,36.5,36.45,36.47,637900.0,21.2587,21.2587,21.2295,21.2412,637900.0
2005-03-10 09:30:00,36.48,36.58,36.43,36.43,1083600.0,21.247,21.3053,21.2179,21.2179,1083600.0
2005-03-10 09:40:00,36.44,36.44,36.31,36.4,515600.0,21.2237,21.2237,21.148,21.2004,515600.0
2005-03-10 09:50:00,36.39,36.44,36.37,36.43,239200.0,21.1946,21.2237,21.1829,21.2179,239200.0
2005-03-10 10:00:00,36.42,36.44,36.38,36.41,268800.0,21.2121,21.2237,21.1888,21.2062,268800.0
2005-03-10 10:10:00,36.41,36.41,36.35,36.38,465100.0,21.2062,21.2062,21.1713,21.1888,465100.0
2005-03-10 10:20:00,36.38,36.4,36.35,36.37,243800.0,21.1888,21.2004,21.1713,21.1829,243800.0
2005-03-10 10:30:00,36.36,36.36,36.31,36.32,182900.0,21.1771,21.1771,21.148,21.1538,182900.0
2005-03-10 10:40:00,36.32,36.41,36.32,36.4,225200.0,21.1538,21.2062,21.1538,21.2004,225200.0
2005-03-10 10:50:00,36.4,36.45,36.39,36.4,215800.0,21.2004,21.2295,21.1946,21.2004,215800.0
2005-03-10 11:00:00,36.4,36.45,36.37,36.38,216900.0,21.2004,21.2295,21.1829,21.1888,216900.0
2005-03-10 11:10:00,36.39,36.39,36.34,36.37,294800.0,21.1946,21.1946,21.1655,21.1829,294800.0
2005-03-10 11:20:00,36.38,36.38,36.33,36.35,253900.0,21.1888,21.1888,21.1596,21.1713,253900.0
2005-03-10 11:30:00,36.35,36.39,36.35,36.38,124400.0,21.1713,21.1946,21.1713,21.1888,124400.0
2005-03-10 11:40:00,36.39,36.42,36.38,36.41,173300.0,21.1946,21.2121,21.1888,21.2062,173300.0
2005-03-10 11:50:00,36.41,36.43,36.38,36.39,355700.0,21.2062,21.2179,21.1888,21.1946,355700.0
2005-03-10 12:00:00,36.4,36.42,36.36,36.38,131100.0,21.2004,21.2121,21.1771,21.1888,131100.0
2005-03-10 12:10:00,36.38,36.39,36.36,36.39,92100.0,21.1888,21.1946,21.1771,21.1946,92100.0
2005-03-10 12:20:00,36.38,36.39,36.33,36.39,118200.0,21.1888,21.1946,21.1596,21.1946,118200.0
2005-03-10 12:30:00,36.4,36.41,36.36,36.39,127600.0,21.2004,21.2062,21.1771,21.1946,127600.0
2005-03-10 12:40:00,36.38,36.41,36.36,36.38,139700.0,21.1888,21.2062,21.1771,21.1888,139700.0
2005-03-10 12:50:00,36.38,36.44,36.38,36.43,103900.0,21.1888,21.2237,21.1888,21.2179,103900.0
2005-03-10 13:00:00,36.43,36.45,36.38,36.41,158800.0,21.2179,21.2295,21.1888,21.2062,158800.0
2005-03-10 13:10:00,36.41,36.42,36.39,36.39,149200.0,21.2062,21.2121,21.1946,21.1946,149200.0
2005-03-10 13:20:00,36.4,36.48,36.4,36.47,166300.0,21.2004,21.247,21.2004,21.2412,166300.0
2005-03-10 13:30:00,36.47,36.5,36.43,36.5,335600.0,21.2412,21.2587,21.2179,21.2587,335600.0
2005-03-10 13:40:00,36.48,36.55,36.48,36.53,335700.0,21.247,21.2878,21.247,21.2761,335700.0
2005-03-10 13:50:00,36.54,36.6,36.52,36.58,214900.0,21.282,21.3169,21.2703,21.3053,214900.0
2005-03-10 14:00:00,36.58,36.58,36.48,36.52,241900.0,21.3053,21.3053,21.247,21.2703,241900.0
2005-03-10 14:10:00,36.51,36.53,36.49,36.5,276600.0,21.2645,21.2761,21.2528,21.2587,276600.0
2005-03-10 14:20:00,36.51,36.52,36.45,36.48,113800.0,21.2645,21.2703,21.2295,21.247,113800.0
2005-03-10 14:30:00,36.49,36.49,36.41,36.43,241100.0,21.2528,21.2528,21.2062,21.2179,241100.0
2005-03-10 14:40:00,36.44,36.45,36.42,36.45,174200.0,21.2237,21.2295,21.2121,21.2295,174200.0
2005-03-10 14:50:00,36.45,36.51,36.45,36.47,208800.0,21.2295,21.2645,21.2295,21.2412,208800.0
2005-03-10 15:00:00,36.47,36.47,36.35,36.38,223800.0,21.2412,21.2412,21.1713,21.1888,223800.0
2005-03-10 15:10:00,36.37,36.39,36.32,36.35,508500.0,21.1829,21.1946,21.1538,21.1713,508500.0
2005-03-10 15:20:00,36.34,36.36,36.3,36.32,473300.0,21.1655,21.1771,21.1422,21.1538,473300.0
2005-03-10 15:30:00,36.33,36.33,36.29,36.31,408900.0,21.1596,21.1596,21.1363,21.148,408900.0
2005-03-10 15:40:00,36.31,36.35,36.3,36.3,287200.0,21.148,21.1713,21.1422,21.1422,287200.0
2005-03-10 15:50:00,36.3,36.38,36.29,36.37,482400.0,21.1422,21.1888,21.1363,21.1829,482400.0
2005-03-11 09:30:00,36.26,36.3,36.26,36.29,460100.0,21.1189,21.1422,21.1189,21.1363,460100.0
2005-03-11 09:40:00,36.28,36.33,36.27,36.3,179400.0,21.1305,21.1596,21.1247,21.1422,179400.0
2005-03-11 09:50:00,36.29,36.38,36.28,36.33,226700.0,21.1363,21.1888,21.1305,21.1596,226700.0
2005-03-11 10:00:00,36.33,36.36,36.27,36.28,191000.0,21.1596,21.1771,21.1247,21.1305,191000.0
2005-03-11 10:10:00,36.28,36.31,36.24,36.27,246900.0,21.1305,21.148,21.1072,21.1247,246900.0
2005-03-11 10:20:00,36.26,36.3,36.21,36.25,266500.0,21.1189,21.1422,21.0898,21.1131,266500.0
2005-03-11 10:30:00,36.26,36.3,36.25,36.3,165100.0,21.1189,21.1422,21.1131,21.1422,165100.0
2005-03-11 10:40:00,36.3,36.33,36.27,36.28,225300.0,21.1422,21.1596,21.1247,21.1305,225300.0
2005-03-11 10:50:00,36.27,36.3,36.21,36.26,337200.0,21.1247,21.1422,21.0898,21.1189,337200.0
2005-03-11 11:00:00,36.25,36.27,36.25,36.26,155000.0,21.1131,21.1247,21.1131,21.1189,155000.0
2005-03-11 11:10:00,36.26,36.27,36.24,36.26,217100.0,21.1189,21.1247,21.1072,21.1189,217100.0
2005-03-11 11:20:00,36.26,36.28,36.25,36.26,105700.0,21.1189,21.1305,21.1131,21.1189,105700.0
2005-03-11 11:30:00,36.26,36.28,36.25,36.26,110300.0,21.1189,21.1305,21.1131,21.1189,110300.0
2005-03-11 11:40:00,36.26,36.29,36.25,36.28,159100.0,21.1189,21.1363,21.1131,21.1305,159100.0
2005-03-11 11:50:00,36.27,36.3,36.25,36.25,182800.0,21.1247,21.1422,21.1131,21.1131,182800.0
2005-03-11 12:00:00,36.26,36.27,36.24,36.26,232200.0,21.1189,21.1247,21.1072,21.1189,232200.0
2005-03-11 12:10:00,36.25,36.27,36.25,36.25,119000.0,21.1131,21.1247,21.1131,21.1131,119000.0
2005-03-11 12:20:00,36.25,36.26,36.22,36.23,119700.0,21.1131,21.1189,21.0956,21.1014,119700.0
2005-03-11 12:30:00,36.23,36.24,36.22,36.23,117700.0,21.1014,21.1072,21.0956,21.1014,117700.0
2005-03-11 12:40:00,36.23,36.27,36.22,36.27,154400.0,21.1014,21.1247,21.0956,21.1247,154400.0
2005-03-11 12:50:00,36.27,36.28,36.22,36.22,94600.0,21.1247,21.1305,21.0956,21.0956,94600.0
2005-03-11 13:00:00,36.23,36.24,36.2,36.21,131600.0,21.1014,21.1072,21.0839,21.0898,131600.0
2005-03-11 13:10:00,36.2,36.21,36.15,36.17,139900.0,21.0839,21.0898,21.0548,21.0665,139900.0
2005-03-11 13:20:00,36.16,36.21,36.15,36.2,114700.0,21.0606,21.0898,21.0548,21.0839,114700.0
2005-03-11 13:30:00,36.19,36.21,36.17,36.18,115100.0,21.0781,21.0898,21.0665,21.0723,115100.0
2005-03-11 13:40:00,36.19,36.19,36.1,36.11,302600.0,21.0781,21.0781,21.0257,21.0315,302600.0
2005-03-11 13:50:00,36.1,36.11,36.05,36.06,415500.0,21.0257,21.0315,20.9966,21.0024,415500.0
2005-03-11 14:00:00,36.07,36.1,36.06,36.08,235600.0,21.0082,21.0257,21.0024,21.014,235600.0
2005-03-11 14:10:00,36.07,36.1,36.06,36.1,369900.0,21.0082,21.0257,21.0024,21.0257,369900.0
2005-03-11 14:20:00,36.09,36.11,36.09,36.1,168300.0,21.0199,21.0315,21.0199,21.0257,168300.0
2005-03-11 14:30:00,36.09,36.12,36.09,36.11,128900.0,21.0199,21.0373,21.0199,21.0315,128900.0
2005-03-11 14:40:00,36.11,36.13,36.1,36.1,153400.0,21.0315,21.0432,21.0257,21.0257,153400.0
2005-03-11 14:50:00,36.1,36.11,36.05,36.07,303400.0,21.0257,21.0315,20.9966,21.0082,303400.0
2005-03-11 15:00:00,36.07,36.07,36.03,36.04,268600.0,21.0082,21.0082,20.9849,20.9907,268600.0
2005-03-11 15:10:00,36.04,36.06,36.0,36.01,296800.0,20.9907,21.0024,20.9674,20.9733,296800.0
2005-03-11 15:20:00,36.01,36.09,36.0,36.07,334300.0,20.9733,21.0199,20.9674,21.0082,334300.0
2005-03-11 15:30:00,36.08,36.08,36.02,36.05,299800.0,21.014,21.014,20.9791,20.9966,299800.0
2005-03-11 15:40:00,36.02,36.13,36.02,36.07,403700.0,20.9791,21.0432,20.9791,21.0082,403700.0
2005-03-11 15:50:00,36.08,36.13,36.06,36.11,478100.0,21.014,21.0432,21.0024,21.0315,478100.0
2005-03-14 09:30:00,36.11,36.18,36.11,36.12,499500.0,21.0315,21.0723,21.0315,21.0373,499500.0
2005-03-14 09:40:00,36.12,36.15,36.07,36.08,295800.0,21.0373,21.0548,21.0082,21.014,295800.0
2005-03-14 09:50:00,36.1,36.15,36.06,36.07,812100.0,21.0257,21.0548,21.0024,21.0082,812100.0
2005-03-14 10:00:00,36.07,36.07,36.01,36.02,332900.0,21.0082,21.0082,20.9733,20.9791,332900.0
2005-03-14 10:10:00,36.02,36.03,36.0,36.02,421500.0,20.9791,20.9849,20.9674,20.9791,421500.0
2005-03-14 10:20:00,36.01,36.05,36.01,36.03,867800.0,20.9733,20.9966,20.9733,20.9849,867800.0
2005-03-14 10:30:00,36.03,36.1,36.02,36.08,398000.0,20.9849,21.0257,20.9791,21.014,398000.0
2005-03-14 10:40:00,36.09,36.09,35.99,36.02,402500.0,21.0199,21.0199,20.9616,20.9791,402500.0
2005-03-14 10:50:00,36.02,36.02,36.0,36.01,196500.0,20.9791,20.9791,20.9674,20.9733,196500.0
2005-03-14 11:00:00,36.01,36.02,36.0,36.02,330700.0,20.9733,20.9791,20.9674,20.9791,330700.0
2005-03-14 11:10:00,36.01,36.01,35.98,35.99,534900.0,20.9733,20.9733,20.9558,20.9616,534900.0
2005-03-14 11:20:00,36.0,36.01,35.98,35.99,282100.0,20.9674,20.9733,20.9558,20.9616,282100.0
2005-03-14 11:30:00,35.99,35.99,35.86,35.87,401100.0,20.9616,20.9616,20.8859,20.8917,401100.0
2005-03-14 11:40:00,35.87,35.99,35.87,35.97,285300.0,20.8917,20.9616,20.8917,20.95,285300.0
2005-03-14 11:50:00,35.97,36.01,35.97,36.0,197700.0,20.95,20.9733,20.95,20.9674,197700.0
2005-03-14 12:00:00,36.0,36.04,35.99,36.02,367200.0,20.9674,20.9907,20.9616,20.9791,367200.0
2005-03-14 12:10:00,36.02,36.03,36.0,36.0,136000.0,20.9791,20.9849,20.9674,20.9674,136000.0
2005-03-14 12:20:00,36.01,36.07,35.99,36.02,208500.0,20.9733,21.0082,20.9616,20.9791,208500.0
2005-03-14 12:30:00,36.01,36.02,35.99,36.0,253000.0,20.9733,20.9791,20.9616,20.9674,253000.0
2005-03-14 12:40:00,36.0,36.03,35.99,36.01,148400.0,20.9674,20.9849,20.9616,20.9733,148400.0
2005-03-14 12:50:00,36.01,36.03,35.98,36.01,157400.0,20.9733,20.9849,20.9558,20.9733,157400.0
2005-03-14 13:00:00,36.0,36.04,36.0,36.03,103500.0,20.9674,20.9907,20.9674,20.9849,103500.0
2005-03-14 13:10:00,36.03,36.09,36.01,36.04,131100.0,20.9849,21.0199,20.9733,20.9907,131100.0
2005-03-14 13:20:00,36.03,36.05,36.0,36.02,211300.0,20.9849,20.9966,20.9674,20.9791,211300.0
2005-03-14 13:30:00,36.01,36.03,35.99,36.02,295200.0,20.9733,20.9849,20.9616,20.9791,295200.0
2005-03-14 13:40:00,36.01,36.02,35.99,36.01,242400.0,20.9733,20.9791,20.9616,20.9733,242400.0
2005-03-14 13:50:00,36.0,36.02,36.0,36.01,174500.0,20.9674,20.9791,20.9674,20.9733,174500.0
2005-03-14 14:00:00,36.0,36.03,36.0,36.03,108800.0,20.9674,20.9849,20.9674,20.9849,108800.0
2005-03-14 14:10:00,36.02,36.03,35.99,36.0,342100.0,20.9791,20.9849,20.9616,20.9674,342100.0
2005-03-14 14:20:00,35.99,36.0,35.95,35.96,121500.0,20.9616,20.9674,20.9383,20.9441,121500.0
2005-03-14 14:30:00,35.96,36.01,35.94,35.99,308400.0,20.9441,20.9733,20.9325,20.9616,308400.0
2005-03-14 14:40:00,36.0,36.06,35.98,36.03,249600.0,20.9674,21.0024,20.9558,20.9849,249600.0
2005-03-14 14:50:00,36.03,36.07,35.94,36.06,184700.0,20.9849,21.0082,20.9325,21.0024,184700.0
2005-03-14 15:00:00,36.06,36.09,36.03,36.06,287000.0,21.0024,21.0199,20.9849,21.0024,287000.0
2005-03-14 15:10:00,36.05,36.15,36.05,36.14,197500.0,20.9966,21.0548,20.9966,21.049,197500.0
2005-03-14 15:20:00,36.15,36.22,36.13,36.2,317200.0,21.0548,21.0956,21.0432,21.0839,317200.0
2005-03-14 15:30:00,36.24,36.29,36.16,36.17,369100.0,21.1072,21.1363,21.0606,21.0665,369100.0
2005-03-14 15:40:00,36.16,36.26,36.14,36.25,479900.0,21.0606,21.1189,21.049,21.1131,479900.0
2005-03-14 15:50:00,36.27,36.49,36.25,36.42,901600.0,21.1247,21.2528,21.1131,21.2121,901600.0
2005-03-15 09:30:00,36.51,36.67,36.51,36.55,662700.0,21.2645,21.3577,21.2645,21.2878,662700.0
2005-03-15 09:40:00,36.55,36.55,36.42,36.42,398700.0,21.2878,21.2878,21.2121,21.2121,398700.0
2005-03-15 09:50:00,36.42,36.55,36.4,36.45,168200.0,21.2121,21.2878,21.2004,21.2295,168200.0
2005-03-15 10:00:00,36.45,36.5,36.41,36.48,263800.0,21.2295,21.2587,21.2062,21.247,263800.0
2005-03-15 10:10:00,36.49,36.49,36.41,36.44,240400.0,21.2528,21.2528,21.2062,21.2237,240400.0
2005-03-15 10:20:00,36.44,36.45,36.4,36.43,155400.0,21.2237,21.2295,21.2004,21.2179,155400.0
2005-03-15 10:30:00,36.41,36.46,36.4,36.45,174000.0,21.2062,21.2354,21.2004,21.2295,174000.0
2005-03-15 10:40:00,36.45,36.51,36.45,36.48,147800.0,21.2295,21.2645,21.2295,21.247,147800.0
2005-03-15 10:50:00,36.47,36.55,36.45,36.53,184500.0,21.2412,21.2878,21.2295,21.2761,184500.0
2005-03-15 11:00:00,36.53,36.57,36.49,36.49,171400.0,21.2761,21.2994,21.2528,21.2528,171400.0
2005-03-15 11:10:00,36.5,36.55,36.48,36.54,137900.0,21.2587,21.2878,21.247,21.282,137900.0
2005-03-15 11:20:00,36.53,36.53,36.45,36.47,124400.0,21.2761,21.2761,21.2295,21.2412,124400.0
2005-03-15 11:30:00,36.46,36.5,36.4,36.41,208000.0,21.2354,21.2587,21.2004,21.2062,208000.0
2005-03-15 11:40:00,36.41,36.43,36.35,36.36,280000.0,21.2062,21.2179,21.1713,21.1771,280000.0
2005-03-15 11:50:00,36.36,36.38,36.32,36.33,208500.0,21.1771,21.1888,21.1538,21.1596,208500.0
2005-03-15 12:00:00,36.32,36.33,36.29,36.33,193200.0,21.1538,21.1596,21.1363,21.1596,193200.0
2005-03-15 12:10:00,36.32,36.34,36.27,36.31,153400.0,21.1538,21.1655,21.1247,21.148,153400.0
2005-03-15 12:20:00,36.31,36.38,36.3,36.37,152000.0,21.148,21.1888,21.1422,21.1829,152000.0
2005-03-15 12:30:00,36.37,36.38,36.31,36.36,113300.0,21.1829,21.1888,21.148,21.1771,113300.0
2005-03-15 12:40:00,36.35,36.38,36.31,36.37,112100.0,21.1713,21.1888,21.148,21.1829,112100.0
2005-03-15 12:50:00,36.37,36.38,36.35,36.37,119700.0,21.1829,21.1888,21.1713,21.1829,119700.0
2005-03-15 13:00:00,36.38,36.39,36.33,36.35,120200.0,21.1888,21.1946,21.1596,21.1713,120200.0
2005-03-15 13:10:00,36.34,36.36,36.31,36.34,65800.0,21.1655,21.1771,21.148,21.1655,65800.0
2005-03-15 13:20:00,36.34,36.36,36.26,36.34,177300.0,21.1655,21.1771,21.1189,21.1655,177300.0
2005-03-15 13:30:00,36.35,36.35,36.26,36.28,283400.0,21.1713,21.1713,21.1189,21.1305,283400.0
2005-03-15 13:40:00,36.27,36.31,36.19,36.31,401900.0,21.1247,21.148,21.0781,21.148,401900.0
2005-03-15 13:50:00,36.31,36.35,36.3,36.32,153700.0,21.148,21.1713,21.1422,21.1538,153700.0
2005-03-15 14:00:00,36.32,36.37,36.31,36.33,136200.0,21.1538,21.1829,21.148,21.1596,136200.0
2005-03-15 14:10:00,36.34,36.63,36.25,36.63,120600.0,21.1655,21.3344,21.1131,21.3344,120600.0
2005-03-15 14:20:00,36.31,36.36,36.29,36.32,187400.0,21.148,21.1771,21.1363,21.1538,187400.0
2005-03-15 14:30:00,36.33,36.33,36.23,36.31,159800.0,21.1596,21.1596,21.1014,21.148,159800.0
2005-03-15 14:40:00,36.31,36.36,36.29,36.32,106900.0,21.148,21.1771,21.1363,21.1538,106900.0
2005-03-15 14:50:00,36.32,36.42,36.32,36.35,201200.0,21.1538,21.2121,21.1538,21.1713,201200.0
2005-03-15 15:00:00,36.35,36.38,36.33,36.34,109100.0,21.1713,21.1888,21.1596,21.1655,109100.0
2005-03-15 15:10:00,36.34,36.34,36.29,36.3,216300.0,21.1655,21.1655,21.1363,21.1422,216300.0
2005-03-15 15:20:00,36.3,36.33,36.26,36.26,190800.0,21.1422,21.1596,21.1189,21.1189,190800.0
2005-03-15 15:30:00,36.27,36.29,36.25,36.29,341800.0,21.1247,21.1363,21.1131,21.1363,341800.0
2005-03-15 15:40:00,36.28,36.28,36.25,36.27,321100.0,21.1305,21.1305,21.1131,21.1247,321100.0
2005-03-15 15:50:00,36.27,36.28,36.24,36.25,410300.0,21.1247,21.1305,21.1072,21.1131,410300.0
2005-03-16 09:30:00,36.25,36.26,36.13,36.17,547700.0,21.1131,21.1189,21.0432,21.0665,547700.0
2005-03-16 09:40:00,36.17,36.2,36.07,36.08,305800.0,21.0665,21.0839,21.0082,21.014,305800.0
2005-03-16 09:50:00,36.07,36.15,36.07,36.14,296200.0,21.0082,21.0548,21.0082,21.049,296200.0
2005-03-16 10:00:00,36.12,36.16,36.1,36.13,197600.0,21.0373,21.0606,21.0257,21.0432,197600.0
2005-03-16 10:10:00,36.13,36.22,36.13,36.21,246100.0,21.0432,21.0956,21.0432,21.0898,246100.0
2005-03-16 10:20:00,36.21,36.25,36.17,36.25,181600.0,21.0898,21.1131,21.0665,21.1131,181600.0
2005-03-16 10:30:00,36.24,36.25,36.15,36.19,265400.0,21.1072,21.1131,21.0548,21.0781,265400.0
2005-03-16 10:40:00,36.2,36.2,36.1,36.14,277800.0,21.0839,21.0839,21.0257,21.049,277800.0
2005-03-16 10:50:00,36.15,36.2,36.14,36.17,247700.0,21.0548,21.0839,21.049,21.0665,247700.0
2005-03-16 11:00:00,36.17,36.22,36.16,36.16,338000.0,21.0665,21.0956,21.0606,21.0606,338000.0
2005-03-16 11:10:00,36.17,36.2,36.12,36.14,232800.0,21.0665,21.0839,21.0373,21.049,232800.0
2005-03-16 11:20:00,36.15,36.19,36.11,36.17,255100.0,21.0548,21.0781,21.0315,21.0665,255100.0
2005-03-16 11:30:00,36.16,36.22,36.12,36.21,472900.0,21.0606,21.0956,21.0373,21.0898,472900.0
2005-03-16 11:40:00,36.22,36.22,36.17,36.19,170200.0,21.0956,21.0956,21.0665,21.0781,170200.0
2005-03-16 11:50:00,36.18,36.23,36.14,36.19,337800.0,21.0723,21.1014,21.049,21.0781,337800.0
2005-03-16 12:00:00,36.18,36.22,36.15,36.17,187200.0,21.0723,21.0956,21.0548,21.0665,187200.0
2005-03-16 12:10:00,36.17,36.19,36.15,36.17,193400.0,21.0665,21.0781,21.0548,21.0665,193400.0
2005-03-16 12:20:00,36.17,36.19,36.09,36.11,278900.0,21.0665,21.0781,21.0199,21.0315,278900.0
2005-03-16 12:30:00,36.11,36.14,36.09,36.11,344100.0,21.0315,21.049,21.0199,21.0315,344100.0
2005-03-16 12:40:00,36.12,36.13,36.1,36.11,177500.0,21.0373,21.0432,21.0257,21.0315,177500.0
2005-03-16 12:50:00,36.11,36.17,36.1,36.17,240800.0,21.0315,21.0665,21.0257,21.0665,240800.0
2005-03-16 13:00:00,36.17,36.23,36.15,36.15,204600.0,21.0665,21.1014,21.0548,21.0548,204600.0
2005-03-16 13:10:00,36.15,36.21,36.14,36.18,237800.0,21.0548,21.0898,21.049,21.0723,237800.0
2005-03-16 13:20:00,36.18,36.22,36.16,36.16,180700.0,21.0723,21.0956,21.0606,21.0606,180700.0
2005-03-16 13:30:00,36.17,36.22,36.15,36.21,221200.0,21.0665,21.0956,21.0548,21.0898,221200.0
2005-03-16 13:40:00,36.21,36.23,36.17,36.19,374600.0,21.0898,21.1014,21.0665,21.0781,374600.0
2005-03-16 13:50:00,36.19,36.2,36.15,36.17,117200.0,21.0781,21.0839,21.0548,21.0665,117200.0
2005-03-16 14:00:00,36.17,36.2,36.1,36.18,212800.0,21.0665,21.0839,21.0257,21.0723,212800.0
2005-03-16 14:10:00,36.18,36.21,36.15,36.21,170300.0,21.0723,21.0898,21.0548,21.0898,170300.0
2005-03-16 14:20:00,36.21,36.22,36.12,36.12,163600.0,21.0898,21.0956,21.0373,21.0373,163600.0
2005-03-16 14:30:00,36.12,36.21,36.07,36.15,571700.0,21.0373,21.0898,21.0082,21.0548,571700.0
2005-03-16 14:40:00,36.17,36.18,36.08,36.15,445300.0,21.0665,21.0723,21.014,21.0548,445300.0
2005-03-16 14:50:00,36.14,36.15,36.09,36.09,369300.0,21.049,21.0548,21.0199,21.0199,369300.0
2005-03-16 15:00:00,36.1,36.14,36.05,36.14,471600.0,21.0257,21.049,20.9966,21.049,471600.0
2005-03-16 15:10:00,36.14,36.17,36.12,36.16,274800.0,21.049,21.0665,21.0373,21.0606,274800.0
2005-03-16 15:20:00,36.16,36.17,36.09,36.11,281700.0,21.0606,21.0665,21.0199,21.0315,281700.0
2005-03-16 15:30:00,36.12,36.15,36.07,36.1,763000.0,21.0373,21.0548,21.0082,21.0257,763000.0
2005-03-16 15:40:00,36.15,36.17,36.12,36.15,413200.0,21.0548,21.0665,21.0373,21.0548,413200.0
2005-03-16 15:50:00,36.15,36.4,36.14,36.26,1110800.0,21.0548,21.2004,21.049,21.1189,1110800.0
2005-03-17 09:30:00,36.22,36.28,36.1,36.16,571400.0,21.0956,21.1305,21.0257,21.0606,571400.0
2005-03-17 09:40:00,36.17,36.19,36.12,36.13,278400.0,21.0665,21.0781,21.0373,21.0432,278400.0
2005-03-17 09:50:00,36.13,36.15,36.01,36.05,304700.0,21.0432,21.0548,20.9733,20.9966,304700.0
2005-03-17 10:00:00,36.06,36.07,36.0,36.0,312000.0,21.0024,21.0082,20.9674,20.9674,312000.0
2005-03-17 10:10:00,36.01,36.02,35.9,36.01,464200.0,20.9733,20.9791,20.9092,20.9733,464200.0
2005-03-17 10:20:00,36.01,36.06,35.99,36.04,304800.0,20.9733,21.0024,20.9616,20.9907,304800.0
2005-03-17 10:30:00,36.05,36.06,36.0,36.0,311900.0,20.9966,21.0024,20.9674,20.9674,311900.0
2005-03-17 10:40:00,36.01,36.02,35.95,36.01,234800.0,20.9733,20.9791,20.9383,20.9733,234800.0
2005-03-17 10:50:00,36.02,36.2,36.01,36.18,261300.0,20.9791,21.0839,20.9733,21.0723,261300.0
2005-03-17 11:00:00,36.17,36.21,36.09,36.19,269700.0,21.0665,21.0898,21.0199,21.0781,269700.0
2005-03-17 11:10:00,36.19,36.19,36.12,36.15,296600.0,21.0781,21.0781,21.0373,21.0548,296600.0
2005-03-17 11:20:00,36.15,36.18,36.12,36.14,267600.0,21.0548,21.0723,21.0373,21.049,267600.0
2005-03-17 11:30:00,36.14,36.17,36.08,36.14,188900.0,21.049,21.0665,21.014,21.049,188900.0
2005-03-17 11:40:00,36.14,36.2,36.14,36.18,145300.0,21.049,21.0839,21.049,21.0723,145300.0
2005-03-17 11:50:00,36.18,36.19,36.15,36.15,170700.0,21.0723,21.0781,21.0548,21.0548,170700.0
2005-03-17 12:00:00,36.15,36.16,36.1,36.1,150100.0,21.0548,21.0606,21.0257,21.0257,150100.0
2005-03-17 12:10:00,36.11,36.14,36.1,36.1,119800.0,21.0315,21.049,21.0257,21.0257,119800.0
2005-03-17 12:20:00,36.11,36.14,36.1,36.12,159600.0,21.0315,21.049,21.0257,21.0373,159600.0
2005-03-17 12:30:00,36.14,36.2,36.14,36.18,136400.0,21.049,21.0839,21.049,21.0723,136400.0
2005-03-17 12:40:00,36.18,36.18,36.1,36.12,119300.0,21.0723,21.0723,21.0257,21.0373,119300.0
2005-03-17 12:50:00,36.13,36.15,36.12,36.14,93900.0,21.0432,21.0548,21.0373,21.049,93900.0
2005-03-17 13:00:00,36.15,36.16,36.12,36.12,80400.0,21.0548,21.0606,21.0373,21.0373,80400.0
2005-03-17 13:10:00,36.13,36.14,36.11,36.13,131000.0,21.0432,21.049,21.0315,21.0432,131000.0
2005-03-17 13:20:00,36.14,36.18,36.13,36.17,201400.0,21.049,21.0723,21.0432,21.0665,201400.0
2005-03-17 13:30:00,36.18,36.21,36.16,36.16,129100.0,21.0723,21.0898,21.0606,21.0606,129100.0
2005-03-17 13:40:00,36.17,36.2,36.15,36.18,140900.0,21.0665,21.0839,21.0548,21.0723,140900.0
2005-03-17 13:50:00,36.19,36.19,36.15,36.18,145500.0,21.0781,21.0781,21.0548,21.0723,145500.0
2005-03-17 14:00:00,36.17,36.17,36.1,36.1,176100.0,21.0665,21.0665,21.0257,21.0257,176100.0
2005-03-17 14:10:00,36.11,36.16,36.1,36.16,301100.0,21.0315,21.0606,21.0257,21.0606,301100.0
2005-03-17 14:20:00,36.14,36.2,36.14,36.18,172700.0,21.049,21.0839,21.049,21.0723,172700.0
2005-03-17 14:30:00,36.18,36.19,36.15,36.16,147900.0,21.0723,21.0781,21.0548,21.0606,147900.0
2005-03-17 14:40:00,36.16,36.22,36.16,36.16,177900.0,21.0606,21.0956,21.0606,21.0606,177900.0
2005-03-17 14:50:00,36.16,36.19,36.15,36.19,299800.0,21.0606,21.0781,21.0548,21.0781,299800.0
2005-03-17 15:00:00,36.18,36.23,36.15,36.22,128500.0,21.0723,21.1014,21.0548,21.0956,128500.0
2005-03-17 15:10:00,36.21,36.24,36.2,36.22,147800.0,21.0898,21.1072,21.0839,21.0956,147800.0
2005-03-17 15:20:00,36.21,36.24,36.21,36.23,141900.0,21.0898,21.1072,21.0898,21.1014,141900.0
2005-03-17 15:30:00,36.23,36.23,36.19,36.2,264800.0,21.1014,21.1014,21.0781,21.0839,264800.0
2005-03-17 15:40:00,36.19,36.21,36.14,36.16,216700.0,21.0781,21.0898,21.049,21.0606,216700.0
2005-03-17 15:50:00,36.16,36.21,36.15,36.16,283000.0,21.0606,21.0898,21.0548,21.0606,283000.0
2005-03-18 09:30:00,36.16,36.24,36.13,36.19,3818500.0,21.0606,21.1072,21.0432,21.0781,3818500.0
2005-03-18 09:40:00,36.19,36.25,36.15,36.17,293400.0,21.0781,21.1131,21.0548,21.0665,293400.0
2005-03-18 09:50:00,36.17,36.21,36.1,36.11,278600.0,21.0665,21.0898,21.0257,21.0315,278600.0
2005-03-18 10:00:00,36.11,36.18,36.09,36.1,297300.0,21.0315,21.0723,21.0199,21.0257,297300.0
2005-03-18 10:10:00,36.11,36.16,36.08,36.14,371200.0,21.0315,21.0606,21.014,21.049,371200.0
2005-03-18 10:20:00,36.13,36.17,36.09,36.1,395200.0,21.0432,21.0665,21.0199,21.0257,395200.0
2005-03-18 10:30:00,36.1,36.11,36.01,36.03,570300.0,21.0257,21.0315,20.9733,20.9849,570300.0
2005-03-18 10:40:00,36.03,36.04,36.0,36.03,491500.0,20.9849,20.9907,20.9674,20.9849,491500.0
2005-03-18 10:50:00,36.03,36.07,36.0,36.01,307700.0,20.9849,21.0082,20.9674,20.9733,307700.0
2005-03-18 11:00:00,36.0,36.07,36.0,36.03,375100.0,20.9674,21.0082,20.9674,20.9849,375100.0
2005-03-18 11:10:00,36.03,36.03,35.95,36.0,428700.0,20.9849,20.9849,20.9383,20.9674,428700.0
2005-03-18 11:20:00,36.01,36.12,35.98,36.06,214800.0,20.9733,21.0373,20.9558,21.0024,214800.0
2005-03-18 11:30:00,36.05,36.05,35.95,35.96,174100.0,20.9966,20.9966,20.9383,20.9441,174100.0
2005-03-18 11:40:00,35.97,36.0,35.94,35.97,138100.0,20.95,20.9674,20.9325,20.95,138100.0
2005-03-18 11:50:00,35.96,36.03,35.96,35.99,146000.0,20.9441,20.9849,20.9441,20.9616,146000.0
2005-03-18 12:00:00,35.99,36.0,35.97,35.99,73700.0,20.9616,20.9674,20.95,20.9616,73700.0
2005-03-18 12:10:00,35.99,36.07,35.99,36.04,116100.0,20.9616,21.0082,20.9616,20.9907,116100.0
2005-03-18 12:20:00,36.04,36.05,35.98,36.0,121700.0,20.9907,20.9966,20.9558,20.9674,121700.0
2005-03-18 12:30:00,36.0,36.05,36.0,36.05,98600.0,20.9674,20.9966,20.9674,20.9966,98600.0
2005-03-18 12:40:00,36.05,36.06,36.03,36.03,152300.0,20.9966,21.0024,20.9849,20.9849,152300.0
2005-03-18 12:50:00,36.04,36.05,35.96,35.97,174700.0,20.9907,20.9966,20.9441,20.95,174700.0
2005-03-18 13:00:00,35.96,35.98,35.88,35.89,327700.0,20.9441,20.9558,20.8976,20.9034,327700.0
2005-03-18 13:10:00,35.89,35.9,35.85,35.86,262600.0,20.9034,20.9092,20.8801,20.8859,262600.0
2005-03-18 13:20:00,35.86,35.87,35.82,35.85,257400.0,20.8859,20.8917,20.8626,20.8801,257400.0
2005-03-18 13:30:00,35.86,35.91,35.85,35.91,142400.0,20.8859,20.915,20.8801,20.915,142400.0
2005-03-18 13:40:00,35.9,35.91,35.85,35.89,310800.0,20.9092,20.915,20.8801,20.9034,310800.0
2005-03-18 13:50:00,35.89,35.9,35.85,35.89,210900.0,20.9034,20.9092,20.8801,20.9034,210900.0
2005-03-18 14:00:00,35.89,35.99,35.89,35.95,308900.0,20.9034,20.9616,20.9034,20.9383,308900.0
2005-03-18 14:10:00,35.96,35.99,35.9,35.93,257300.0,20.9441,20.9616,20.9092,20.9267,257300.0
2005-03-18 14:20:00,35.94,36.0,35.93,35.96,124400.0,20.9325,20.9674,20.9267,20.9441,124400.0
2005-03-18 14:30:00,35.96,36.04,35.93,35.98,298300.0,20.9441,20.9907,20.9267,20.9558,298300.0
2005-03-18 14:40:00,35.99,36.02,35.96,35.99,212100.0,20.9616,20.9791,20.9441,20.9616,212100.0
2005-03-18 14:50:00,35.98,35.99,35.94,35.98,102300.0,20.9558,20.9616,20.9325,20.9558,102300.0
2005-03-18 15:00:00,35.98,36.0,35.9,35.91,234500.0,20.9558,20.9674,20.9092,20.915,234500.0
2005-03-18 15:10:00,35.9,35.99,35.9,35.98,276700.0,20.9092,20.9616,20.9092,20.9558,276700.0
2005-03-18 15:20:00,35.99,36.03,35.91,36.03,315200.0,20.9616,20.9849,20.915,20.9849,315200.0
2005-03-18 15:30:00,36.03,36.04,35.97,36.02,375500.0,20.9849,20.9907,20.95,20.9791,375500.0
2005-03-18 15:40:00,36.03,36.06,35.98,36.05,728400.0,20.9849,21.0024,20.9558,20.9966,728400.0
2005-03-18 15:50:00,36.04,36.08,35.97,36.03,674400.0,20.9907,21.014,20.95,20.9849,674400.0
2005-03-21 09:30:00,35.88,35.95,35.8,35.81,496000.0,20.8976,20.9383,20.851,20.8568,496000.0
2005-03-21 09:40:00,35.82,35.85,35.79,35.8,202600.0,20.8626,20.8801,20.8451,20.851,202600.0
2005-03-21 09:50:00,35.79,35.8,35.75,35.76,357800.0,20.8451,20.851,20.8218,20.8277,357800.0
2005-03-21 10:00:00,35.76,35.79,35.74,35.76,269400.0,20.8277,20.8451,20.816,20.8277,269400.0
2005-03-21 10:10:00,35.75,35.78,35.73,35.74,280300.0,20.8218,20.8393,20.8102,20.816,280300.0
2005-03-21 10:20:00,35.73,35.75,35.56,35.56,537500.0,20.8102,20.8218,20.7112,20.7112,537500.0
2005-03-21 10:30:00,35.56,35.63,35.5,35.55,412300.0,20.7112,20.7519,20.6762,20.7054,412300.0
2005-03-21 10:40:00,35.56,35.71,35.55,35.66,377000.0,20.7112,20.7985,20.7054,20.7694,377000.0
2005-03-21 10:50:00,35.67,35.68,35.58,35.61,310500.0,20.7752,20.7811,20.7228,20.7403,310500.0
2005-03-21 11:00:00,35.6,35.63,35.58,35.59,186500.0,20.7345,20.7519,20.7228,20.7286,186500.0
2005-03-21 11:10:00,35.58,35.66,35.57,35.65,231700.0,20.7228,20.7694,20.717,20.7636,231700.0
2005-03-21 11:20:00,35.65,35.7,35.62,35.67,220000.0,20.7636,20.7927,20.7461,20.7752,220000.0
2005-03-21 11:30:00,35.67,35.67,35.61,35.62,236500.0,20.7752,20.7752,20.7403,20.7461,236500.0
2005-03-21 11:40:00,35.61,35.66,35.61,35.65,140700.0,20.7403,20.7694,20.7403,20.7636,140700.0
2005-03-21 11:50:00,35.64,35.66,35.6,35.65,188100.0,20.7578,20.7694,20.7345,20.7636,188100.0
2005-03-21 12:00:00,35.66,35.72,35.62,35.65,184100.0,20.7694,20.8044,20.7461,20.7636,184100.0
2005-03-21 12:10:00,35.66,35.76,35.64,35.75,234100.0,20.7694,20.8277,20.7578,20.8218,234100.0
2005-03-21 12:20:00,35.75,35.75,35.71,35.74,245500.0,20.8218,20.8218,20.7985,20.816,245500.0
2005-03-21 12:30:00,35.72,35.74,35.7,35.73,148700.0,20.8044,20.816,20.7927,20.8102,148700.0
2005-03-21 12:40:00,35.73,35.8,35.71,35.79,226000.0,20.8102,20.851,20.7985,20.8451,226000.0
2005-03-21 12:50:00,35.79,35.79,35.71,35.72,202800.0,20.8451,20.8451,20.7985,20.8044,202800.0
2005-03-21 13:00:00,35.72,35.75,35.7,35.74,151600.0,20.8044,20.8218,20.7927,20.816,151600.0
2005-03-21 13:10:00,35.73,35.77,35.71,35.71,160800.0,20.8102,20.8335,20.7985,20.7985,160800.0
2005-03-21 13:20:00,35.72,35.72,35.63,35.65,174100.0,20.8044,20.8044,20.7519,20.7636,174100.0
2005-03-21 13:30:00,35.65,35.68,35.64,35.67,128400.0,20.7636,20.7811,20.7578,20.7752,128400.0
2005-03-21 13:40:00,35.68,35.72,35.66,35.7,165500.0,20.7811,20.8044,20.7694,20.7927,165500.0
2005-03-21 13:50:00,35.7,35.75,35.7,35.7,189900.0,20.7927,20.8218,20.7927,20.7927,189900.0
2005-03-21 14:00:00,35.69,35.73,35.68,35.73,148400.0,20.7869,20.8102,20.7811,20.8102,148400.0
2005-03-21 14:10:00,35.71,35.74,35.7,35.72,158600.0,20.7985,20.816,20.7927,20.8044,158600.0
2005-03-21 14:20:00,35.73,35.75,35.68,35.75,340400.0,20.8102,20.8218,20.7811,20.8218,340400.0
2005-03-21 14:30:00,35.75,35.83,35.73,35.81,183900.0,20.8218,20.8684,20.8102,20.8568,183900.0
2005-03-21 14:40:00,35.82,35.85,35.76,35.77,265600.0,20.8626,20.8801,20.8277,20.8335,265600.0
2005-03-21 14:50:00,35.78,35.81,35.76,35.78,112700.0,20.8393,20.8568,20.8277,20.8393,112700.0
2005-03-21 15:00:00,35.78,35.85,35.78,35.83,140200.0,20.8393,20.8801,20.8393,20.8684,140200.0
2005-03-21 15:10:00,35.83,35.85,35.79,35.8,199200.0,20.8684,20.8801,20.8451,20.851,199200.0
2005-03-21 15:20:00,35.81,35.88,35.8,35.88,262200.0,20.8568,20.8976,20.851,20.8976,262200.0
2005-03-21 15:30:00,35.87,35.88,35.8,35.82,260000.0,20.8917,20.8976,20.851,20.8626,260000.0
2005-03-21 15:40:00,35.82,35.86,35.8,35.86,309100.0,20.8626,20.8859,20.851,20.8859,309100.0
2005-03-21 15:50:00,35.86,35.89,35.79,35.8,345100.0,20.8859,20.9034,20.8451,20.851,345100.0
2005-03-22 09:30:00,36.0,36.0,35.83,35.92,663800.0,20.9674,20.9674,20.8684,20.9209,663800.0
2005-03-22 09:40:00,35.92,35.98,35.86,35.87,510500.0,20.9209,20.9558,20.8859,20.8917,510500.0
2005-03-22 09:50:00,35.87,35.92,35.85,35.92,368600.0,20.8917,20.9209,20.8801,20.9209,368600.0
2005-03-22 10:00:00,35.91,35.92,35.77,35.79,431800.0,20.915,20.9209,20.8335,20.8451,431800.0
2005-03-22 10:10:00,35.78,35.79,35.68,35.74,288200.0,20.8393,20.8451,20.7811,20.816,288200.0
2005-03-22 10:20:00,35.74,35.78,35.71,35.76,348000.0,20.816,20.8393,20.7985,20.8277,348000.0
2005-03-22 10:30:00,35.76,35.8,35.74,35.78,136600.0,20.8277,20.851,20.816,20.8393,136600.0
2005-03-22 10:40:00,35.79,35.83,35.77,35.81,258800.0,20.8451,20.8684,20.8335,20.8568,258800.0
2005-03-22 10:50:00,35.81,35.86,35.8,35.81,162400.0,20.8568,20.8859,20.851,20.8568,162400.0
2005-03-22 11:00:00,35.81,35.82,35.77,35.79,263800.0,20.8568,20.8626,20.8335,20.8451,263800.0
2005-03-22 11:10:00,35.79,35.83,35.77,35.78,130700.0,20.8451,20.8684,20.8335,20.8393,130700.0
2005-03-22 11:20:00,35.78,35.8,35.75,35.77,133700.0,20.8393,20.851,20.8218,20.8335,133700.0
2005-03-22 11:30:00,35.75,35.79,35.75,35.78,169200.0,20.8218,20.8451,20.8218,20.8393,169200.0
2005-03-22 11:40:00,35.78,35.8,35.77,35.79,86600.0,20.8393,20.851,20.8335,20.8451,86600.0
2005-03-22 11:50:00,35.79,35.8,35.78,35.78,133300.0,20.8451,20.851,20.8393,20.8393,133300.0
2005-03-22 12:00:00,35.78,35.8,35.77,35.77,67900.0,20.8393,20.851,20.8335,20.8335,67900.0
2005-03-22 12:10:00,35.77,35.8,35.77,35.78,58200.0,20.8335,20.851,20.8335,20.8393,58200.0
2005-03-22 12:20:00,35.79,35.8,35.78,35.79,52400.0,20.8451,20.851,20.8393,20.8451,52400.0
2005-03-22 12:30:00,35.79,35.8,35.75,35.78,303600.0,20.8451,20.851,20.8218,20.8393,303600.0
2005-03-22 12:40:00,35.77,35.78,35.72,35.74,84500.0,20.8335,20.8393,20.8044,20.816,84500.0
2005-03-22 12:50:00,35.74,35.75,35.68,35.7,113800.0,20.816,20.8218,20.7811,20.7927,113800.0
2005-03-22 13:00:00,35.69,35.73,35.68,35.69,139300.0,20.7869,20.8102,20.7811,20.7869,139300.0
2005-03-22 13:10:00,35.69,35.69,35.67,35.68,68200.0,20.7869,20.7869,20.7752,20.7811,68200.0
2005-03-22 13:20:00,35.68,35.7,35.66,35.7,177900.0,20.7811,20.7927,20.7694,20.7927,177900.0
2005-03-22 13:30:00,35.69,35.7,35.67,35.7,133800.0,20.7869,20.7927,20.7752,20.7927,133800.0
2005-03-22 13:40:00,35.69,35.73,35.69,35.7,411000.0,20.7869,20.8102,20.7869,20.7927,411000.0
2005-03-22 13:50:00,35.7,35.75,35.7,35.71,168600.0,20.7927,20.8218,20.7927,20.7985,168600.0
2005-03-22 14:00:00,35.71,35.74,35.7,35.7,244500.0,20.7985,20.816,20.7927,20.7927,244500.0
2005-03-22 14:10:00,35.7,35.75,35.69,35.72,298600.0,20.7927,20.8218,20.7869,20.8044,298600.0
2005-03-22 14:20:00,35.7,35.72,35.5,35.53,428700.0,20.7927,20.8044,20.6762,20.6937,428700.0
2005-03-22 14:30:00,35.52,35.58,35.41,35.41,784700.0,20.6879,20.7228,20.6238,20.6238,784700.0
2005-03-22 14:40:00,35.41,35.47,35.15,35.19,701800.0,20.6238,20.6588,20.4724,20.4957,701800.0
2005-03-22 14:50:00,35.21,35.3,35.1,35.29,813700.0,20.5073,20.5597,20.4433,20.5539,813700.0
2005-03-22 15:00:00,35.28,35.41,35.28,35.41,489600.0,20.5481,20.6238,20.5481,20.6238,489600.0
2005-03-22 15:10:00,35.39,35.45,35.25,35.34,900500.0,20.6122,20.6471,20.5306,20.583,900500.0
2005-03-22 15:20:00,35.34,35.35,35.27,35.32,667500.0,20.583,20.5889,20.5423,20.5714,667500.0
2005-03-22 15:30:00,35.31,35.36,35.12,35.17,594500.0,20.5656,20.5947,20.4549,20.484,594500.0
2005-03-22 15:40:00,35.16,35.17,34.96,34.98,1237300.0,20.4782,20.484,20.3617,20.3734,1237300.0
2005-03-22 15:50:00,34.99,35.1,34.98,35.08,906700.0,20.3792,20.4433,20.3734,20.4316,906700.0
2005-03-23 09:30:00,35.06,35.15,35.02,35.15,864300.0,20.42,20.4724,20.3967,20.4724,864300.0
2005-03-23 09:40:00,35.15,35.29,35.14,35.21,711600.0,20.4724,20.5539,20.4666,20.5073,711600.0
2005-03-23 09:50:00,35.2,35.22,35.0,35.0,441400.0,20.5015,20.5132,20.385,20.385,441400.0
2005-03-23 10:00:00,35.0,35.1,34.99,35.1,863400.0,20.385,20.4433,20.3792,20.4433,863400.0
2005-03-23 10:10:00,35.08,35.18,35.05,35.13,866300.0,20.4316,20.4899,20.4141,20.4607,866300.0
2005-03-23 10:20:00,35.13,35.14,35.02,35.06,398700.0,20.4607,20.4666,20.3967,20.42,398700.0
2005-03-23 10:30:00,35.05,35.09,35.0,35.01,495800.0,20.4141,20.4374,20.385,20.3908,495800.0
2005-03-23 10:40:00,34.99,35.01,34.88,34.92,565000.0,20.3792,20.3908,20.3151,20.3384,565000.0
2005-03-23 10:50:00,34.91,35.1,34.9,35.04,806500.0,20.3326,20.4433,20.3268,20.4083,806500.0
2005-03-23 11:00:00,35.04,35.07,34.98,35.05,516900.0,20.4083,20.4258,20.3734,20.4141,516900.0
2005-03-23 11:10:00,35.05,35.09,35.02,35.05,505800.0,20.4141,20.4374,20.3967,20.4141,505800.0
2005-03-23 11:20:00,35.05,35.07,35.02,35.03,343900.0,20.4141,20.4258,20.3967,20.4025,343900.0
2005-03-23 11:30:00,35.05,35.07,35.02,35.02,378800.0,20.4141,20.4258,20.3967,20.3967,378800.0
2005-03-23 11:40:00,35.02,35.06,35.01,35.04,242800.0,20.3967,20.42,20.3908,20.4083,242800.0
2005-03-23 11:50:00,35.04,35.05,35.0,35.03,317000.0,20.4083,20.4141,20.385,20.4025,317000.0
2005-03-23 12:00:00,35.02,35.08,35.02,35.07,404800.0,20.3967,20.4316,20.3967,20.4258,404800.0
2005-03-23 12:10:00,35.08,35.14,35.04,35.08,505300.0,20.4316,20.4666,20.4083,20.4316,505300.0
2005-03-23 12:20:00,35.07,35.08,35.01,35.01,346300.0,20.4258,20.4316,20.3908,20.3908,346300.0
2005-03-23 12:30:00,35.01,35.03,34.99,35.0,448800.0,20.3908,20.4025,20.3792,20.385,448800.0
2005-03-23 12:40:00,34.99,35.0,34.97,34.99,158900.0,20.3792,20.385,20.3675,20.3792,158900.0
2005-03-23 12:50:00,34.99,35.05,34.98,35.05,441800.0,20.3792,20.4141,20.3734,20.4141,441800.0
2005-03-23 13:00:00,35.06,35.09,35.05,35.07,418100.0,20.42,20.4374,20.4141,20.4258,418100.0
2005-03-23 13:10:00,35.07,35.08,35.02,35.08,239100.0,20.4258,20.4316,20.3967,20.4316,239100.0
2005-03-23 13:20:00,35.07,35.09,35.04,35.06,213600.0,20.4258,20.4374,20.4083,20.42,213600.0
2005-03-23 13:30:00,35.06,35.09,35.05,35.08,208500.0,20.42,20.4374,20.4141,20.4316,208500.0
2005-03-23 13:40:00,35.09,35.19,35.08,35.13,397400.0,20.4374,20.4957,20.4316,20.4607,397400.0
2005-03-23 13:50:00,35.12,35.16,35.09,35.12,250300.0,20.4549,20.4782,20.4374,20.4549,250300.0
2005-03-23 14:00:00,35.12,35.19,35.11,35.15,297000.0,20.4549,20.4957,20.4491,20.4724,297000.0
2005-03-23 14:10:00,35.16,35.19,35.11,35.15,246700.0,20.4782,20.4957,20.4491,20.4724,246700.0
2005-03-23 14:20:00,35.15,35.17,35.13,35.15,175200.0,20.4724,20.484,20.4607,20.4724,175200.0
2005-03-23 14:30:00,35.16,35.16,35.03,35.07,381200.0,20.4782,20.4782,20.4025,20.4258,381200.0
2005-03-23 14:40:00,35.06,35.07,34.98,35.01,226700.0,20.42,20.4258,20.3734,20.3908,226700.0
2005-03-23 14:50:00,35.01,35.02,34.95,34.97,339300.0,20.3908,20.3967,20.3559,20.3675,339300.0
2005-03-23 15:00:00,34.97,35.0,34.91,34.94,343700.0,20.3675,20.385,20.3326,20.3501,343700.0
2005-03-23 15:10:00,34.95,35.04,34.94,35.0,290700.0,20.3559,20.4083,20.3501,20.385,290700.0
2005-03-23 15:20:00,35.0,35.0,34.93,35.0,233700.0,20.385,20.385,20.3442,20.385,233700.0
2005-03-23 15:30:00,35.0,35.03,34.98,34.98,389100.0,20.385,20.4025,20.3734,20.3734,389100.0
2005-03-23 15:40:00,34.99,35.06,34.98,35.01,293300.0,20.3792,20.42,20.3734,20.3908,293300.0
2005-03-23 15:50:00,35.02,35.02,34.93,34.93,393900.0,20.3967,20.3967,20.3442,20.3442,393900.0
2005-03-24 09:30:00,35.1,35.12,34.99,35.0,429000.0,20.4433,20.4549,20.3792,20.385,429000.0
2005-03-24 09:40:00,35.01,35.1,34.99,35.07,321200.0,20.3908,20.4433,20.3792,20.4258,321200.0
2005-03-24 09:50:00,35.05,35.15,35.05,35.09,505000.0,20.4141,20.4724,20.4141,20.4374,505000.0
2005-03-24 10:00:00,35.09,35.1,35.03,35.04,294800.0,20.4374,20.4433,20.4025,20.4083,294800.0
2005-03-24 10:10:00,35.04,35.05,34.97,35.04,279800.0,20.4083,20.4141,20.3675,20.4083,279800.0
2005-03-24 10:20:00,35.03,35.04,34.96,34.97,368600.0,20.4025,20.4083,20.3617,20.3675,368600.0
2005-03-24 10:30:00,34.98,35.02,34.95,35.01,354600.0,20.3734,20.3967,20.3559,20.3908,354600.0
2005-03-24 10:40:00,35.01,35.02,34.96,34.97,402700.0,20.3908,20.3967,20.3617,20.3675,402700.0
2005-03-24 10:50:00,34.97,35.03,34.97,35.03,217700.0,20.3675,20.4025,20.3675,20.4025,217700.0
2005-03-24 11:00:00,35.01,35.02,34.9,34.91,357000.0,20.3908,20.3967,20.3268,20.3326,357000.0
2005-03-24 11:10:00,34.91,34.94,34.9,34.92,179700.0,20.3326,20.3501,20.3268,20.3384,179700.0
2005-03-24 11:20:00,34.93,34.95,34.92,34.95,112600.0,20.3442,20.3559,20.3384,20.3559,112600.0
2005-03-24 11:30:00,34.95,35.02,34.94,35.01,186300.0,20.3559,20.3967,20.3501,20.3908,186300.0
2005-03-24 11:40:00,35.02,35.05,35.0,35.03,229500.0,20.3967,20.4141,20.385,20.4025,229500.0
2005-03-24 11:50:00,35.03,35.03,35.0,35.02,74400.0,20.4025,20.4025,20.385,20.3967,74400.0
2005-03-24 12:00:00,35.02,35.04,35.01,35.03,224000.0,20.3967,20.4083,20.3908,20.4025,224000.0
2005-03-24 12:10:00,35.03,35.07,35.01,35.05,203100.0,20.4025,20.4258,20.3908,20.4141,203100.0
2005-03-24 12:20:00,35.05,35.05,35.02,35.05,390900.0,20.4141,20.4141,20.3967,20.4141,390900.0
2005-03-24 12:30:00,35.04,35.07,35.02,35.05,200500.0,20.4083,20.4258,20.3967,20.4141,200500.0
2005-03-24 12:40:00,35.05,35.06,35.02,35.04,129600.0,20.4141,20.42,20.3967,20.4083,129600.0
2005-03-24 12:50:00,35.04,35.04,34.99,35.0,393700.0,20.4083,20.4083,20.3792,20.385,393700.0
2005-03-24 13:00:00,35.0,35.01,34.98,34.99,192000.0,20.385,20.3908,20.3734,20.3792,192000.0
2005-03-24 13:10:00,35.0,35.01,34.98,35.0,162600.0,20.385,20.3908,20.3734,20.385,162600.0
2005-03-24 13:20:00,35.0,35.02,35.0,35.01,205100.0,20.385,20.3967,20.385,20.3908,205100.0
2005-03-24 13:30:00,35.01,35.02,34.99,34.99,227600.0,20.3908,20.3967,20.3792,20.3792,227600.0
2005-03-24 13:40:00,34.99,35.01,34.98,35.01,274100.0,20.3792,20.3908,20.3734,20.3908,274100.0
2005-03-24 13:50:00,35.0,35.01,34.98,34.99,364000.0,20.385,20.3908,20.3734,20.3792,364000.0
2005-03-24 14:00:00,35.0,35.0,34.98,35.0,290100.0,20.385,20.385,20.3734,20.385,290100.0
2005-03-24 14:10:00,35.0,35.0,34.97,34.97,330100.0,20.385,20.385,20.3675,20.3675,330100.0
2005-03-24 14:20:00,34.97,34.98,34.94,34.97,438600.0,20.3675,20.3734,20.3501,20.3675,438600.0
2005-03-24 14:30:00,34.97,34.98,34.95,34.97,103900.0,20.3675,20.3734,20.3559,20.3675,103900.0
2005-03-24 14:40:00,34.97,35.0,34.96,34.98,101600.0,20.3675,20.385,20.3617,20.3734,101600.0
2005-03-24 14:50:00,34.98,34.99,34.97,34.98,177300.0,20.3734,20.3792,20.3675,20.3734,177300.0
2005-03-24 15:00:00,34.98,34.99,34.96,34.98,357600.0,20.3734,20.3792,20.3617,20.3734,357600.0
2005-03-24 15:10:00,34.97,34.98,34.95,34.95,335900.0,20.3675,20.3734,20.3559,20.3559,335900.0
2005-03-24 15:20:00,34.95,34.97,34.95,34.95,254200.0,20.3559,20.3675,20.3559,20.3559,254200.0
2005-03-24 15:30:00,34.95,34.98,34.94,34.95,552900.0,20.3559,20.3734,20.3501,20.3559,552900.0
2005-03-24 15:40:00,34.95,34.99,34.93,34.98,408400.0,20.3559,20.3792,20.3442,20.3734,408400.0
2005-03-24 15:50:00,34.98,34.98,34.87,34.92,381500.0,20.3734,20.3734,20.3093,20.3384,381500.0
2005-03-28 09:30:00,34.93,35.08,34.9,35.04,464900.0,20.3442,20.4316,20.3268,20.4083,464900.0
2005-03-28 09:40:00,35.04,35.06,34.96,34.97,366100.0,20.4083,20.42,20.3617,20.3675,366100.0
2005-03-28 09:50:00,34.98,35.0,34.96,34.98,202300.0,20.3734,20.385,20.3617,20.3734,202300.0
2005-03-28 10:00:00,34.98,35.04,34.96,34.99,314700.0,20.3734,20.4083,20.3617,20.3792,314700.0
2005-03-28 10:10:00,35.0,35.02,34.98,35.01,144400.0,20.385,20.3967,20.3734,20.3908,144400.0
2005-03-28 10:20:00,34.99,35.05,34.98,35.0,198000.0,20.3792,20.4141,20.3734,20.385,198000.0
2005-03-28 10:30:00,35.02,35.06,34.99,35.02,365700.0,20.3967,20.42,20.3792,20.3967,365700.0
2005-03-28 10:40:00,35.02,35.04,35.0,35.04,425800.0,20.3967,20.4083,20.385,20.4083,425800.0
2005-03-28 10:50:00,35.03,35.04,35.01,35.02,110500.0,20.4025,20.4083,20.3908,20.3967,110500.0
2005-03-28 11:00:00,35.01,35.03,35.01,35.03,100700.0,20.3908,20.4025,20.3908,20.4025,100700.0
2005-03-28 11:10:00,35.02,35.04,35.01,35.03,129700.0,20.3967,20.4083,20.3908,20.4025,129700.0
2005-03-28 11:20:00,35.02,35.05,35.02,35.02,208600.0,20.3967,20.4141,20.3967,20.3967,208600.0
2005-03-28 11:30:00,35.01,35.04,35.01,35.01,176400.0,20.3908,20.4083,20.3908,20.3908,176400.0
2005-03-28 11:40:00,35.01,35.01,34.96,34.98,301800.0,20.3908,20.3908,20.3617,20.3734,301800.0
2005-03-28 11:50:00,34.97,34.98,34.95,34.97,227200.0,20.3675,20.3734,20.3559,20.3675,227200.0
2005-03-28 12:00:00,34.96,34.98,34.85,34.89,203400.0,20.3617,20.3734,20.2977,20.3209,203400.0
2005-03-28 12:10:00,34.88,34.95,34.88,34.95,131300.0,20.3151,20.3559,20.3151,20.3559,131300.0
2005-03-28 12:20:00,34.94,34.98,34.91,34.97,118800.0,20.3501,20.3734,20.3326,20.3675,118800.0
2005-03-28 12:30:00,34.98,34.99,34.95,34.97,147200.0,20.3734,20.3792,20.3559,20.3675,147200.0
2005-03-28 12:40:00,34.96,34.98,34.96,34.97,71500.0,20.3617,20.3734,20.3617,20.3675,71500.0
2005-03-28 12:50:00,34.96,34.96,34.91,34.92,69000.0,20.3617,20.3617,20.3326,20.3384,69000.0
2005-03-28 13:00:00,34.93,34.93,34.89,34.92,128100.0,20.3442,20.3442,20.3209,20.3384,128100.0
2005-03-28 13:10:00,34.91,34.94,34.9,34.92,255300.0,20.3326,20.3501,20.3268,20.3384,255300.0
2005-03-28 13:20:00,34.92,34.98,34.91,34.94,113100.0,20.3384,20.3734,20.3326,20.3501,113100.0
2005-03-28 13:30:00,34.95,34.96,34.91,34.93,105000.0,20.3559,20.3617,20.3326,20.3442,105000.0
2005-03-28 13:40:00,34.93,34.98,34.93,34.97,131600.0,20.3442,20.3734,20.3442,20.3675,131600.0
2005-03-28 13:50:00,34.97,34.98,34.92,34.95,132600.0,20.3675,20.3734,20.3384,20.3559,132600.0
2005-03-28 14:00:00,34.94,34.96,34.93,34.94,166500.0,20.3501,20.3617,20.3442,20.3501,166500.0
2005-03-28 14:10:00,34.94,34.94,34.9,34.9,124800.0,20.3501,20.3501,20.3268,20.3268,124800.0
2005-03-28 14:20:00,34.9,34.94,34.87,34.93,234300.0,20.3268,20.3501,20.3093,20.3442,234300.0
2005-03-28 14:30:00,34.94,34.95,34.91,34.95,140000.0,20.3501,20.3559,20.3326,20.3559,140000.0
2005-03-28 14:40:00,34.94,35.04,34.94,35.0,392100.0,20.3501,20.4083,20.3501,20.385,392100.0
2005-03-28 14:50:00,34.99,35.05,34.99,35.01,212300.0,20.3792,20.4141,20.3792,20.3908,212300.0
2005-03-28 15:00:00,35.01,35.03,34.98,35.0,138500.0,20.3908,20.4025,20.3734,20.385,138500.0
2005-03-28 15:10:00,35.0,35.0,34.94,34.94,141300.0,20.385,20.385,20.3501,20.3501,141300.0
2005-03-28 15:20:00,34.94,34.95,34.87,34.87,234500.0,20.3501,20.3559,20.3093,20.3093,234500.0
2005-03-28 15:30:00,34.87,34.89,34.82,34.83,279400.0,20.3093,20.3209,20.2802,20.286,279400.0
2005-03-28 15:40:00,34.83,34.84,34.73,34.84,464600.0,20.286,20.2918,20.2278,20.2918,464600.0
2005-03-28 15:50:00,34.83,34.86,34.81,34.85,513000.0,20.286,20.3035,20.2744,20.2977,513000.0
2005-03-29 09:30:00,34.65,34.7,34.52,34.68,800800.0,20.1812,20.2103,20.1054,20.1986,800800.0
2005-03-29 09:40:00,34.69,34.77,34.65,34.7,481500.0,20.2045,20.2511,20.1812,20.2103,481500.0
2005-03-29 09:50:00,34.68,34.82,34.68,34.75,474800.0,20.1986,20.2802,20.1986,20.2394,474800.0
2005-03-29 10:00:00,34.76,35.05,34.75,34.97,381800.0,20.2452,20.4141,20.2394,20.3675,381800.0
2005-03-29 10:10:00,34.98,35.01,34.96,34.99,437500.0,20.3734,20.3908,20.3617,20.3792,437500.0
2005-03-29 10:20:00,34.98,35.01,34.93,34.94,266700.0,20.3734,20.3908,20.3442,20.3501,266700.0
2005-03-29 10:30:00,34.93,35.0,34.9,35.0,221900.0,20.3442,20.385,20.3268,20.385,221900.0
2005-03-29 10:40:00,35.0,35.1,34.99,35.1,252700.0,20.385,20.4433,20.3792,20.4433,252700.0
2005-03-29 10:50:00,35.1,35.1,34.97,34.97,195200.0,20.4433,20.4433,20.3675,20.3675,195200.0
2005-03-29 11:00:00,34.96,34.98,34.92,34.93,139600.0,20.3617,20.3734,20.3384,20.3442,139600.0
2005-03-29 11:10:00,34.93,34.97,34.93,34.97,116900.0,20.3442,20.3675,20.3442,20.3675,116900.0
2005-03-29 11:20:00,34.96,35.0,34.95,34.97,151400.0,20.3617,20.385,20.3559,20.3675,151400.0
2005-03-29 11:30:00,34.98,34.98,34.92,34.93,122700.0,20.3734,20.3734,20.3384,20.3442,122700.0
2005-03-29 11:40:00,34.93,34.94,34.89,34.92,265600.0,20.3442,20.3501,20.3209,20.3384,265600.0
2005-03-29 11:50:00,34.91,34.94,34.87,34.88,130000.0,20.3326,20.3501,20.3093,20.3151,130000.0
2005-03-29 12:00:00,34.88,34.88,34.82,34.84,191300.0,20.3151,20.3151,20.2802,20.2918,191300.0
2005-03-29 12:10:00,34.84,34.86,34.8,34.82,175200.0,20.2918,20.3035,20.2685,20.2802,175200.0
2005-03-29 12:20:00,34.82,34.83,34.77,34.77,227400.0,20.2802,20.286,20.2511,20.2511,227400.0
2005-03-29 12:30:00,34.78,34.8,34.74,34.76,212400.0,20.2569,20.2685,20.2336,20.2452,212400.0
2005-03-29 12:40:00,34.76,34.77,34.68,34.71,179900.0,20.2452,20.2511,20.1986,20.2161,179900.0
2005-03-29 12:50:00,34.72,34.77,34.69,34.76,150100.0,20.2219,20.2511,20.2045,20.2452,150100.0
2005-03-29 13:00:00,34.76,34.8,34.6,34.61,238000.0,20.2452,20.2685,20.152,20.1579,238000.0
2005-03-29 13:10:00,34.64,34.64,34.55,34.56,417800.0,20.1753,20.1753,20.1229,20.1287,417800.0
2005-03-29 13:20:00,34.55,34.6,34.52,34.58,271500.0,20.1229,20.152,20.1054,20.1404,271500.0
2005-03-29 13:30:00,34.58,34.64,34.57,34.62,242500.0,20.1404,20.1753,20.1346,20.1637,242500.0
2005-03-29 13:40:00,34.62,34.63,34.54,34.54,145500.0,20.1637,20.1695,20.1171,20.1171,145500.0
2005-03-29 13:50:00,34.54,34.58,34.52,34.53,212000.0,20.1171,20.1404,20.1054,20.1113,212000.0
2005-03-29 14:00:00,34.53,34.55,34.49,34.51,325600.0,20.1113,20.1229,20.088,20.0996,325600.0
2005-03-29 14:10:00,34.51,34.52,34.42,34.43,521600.0,20.0996,20.1054,20.0472,20.053,521600.0
2005-03-29 14:20:00,34.43,34.45,34.32,34.42,425400.0,20.053,20.0647,19.989,20.0472,425400.0
2005-03-29 14:30:00,34.41,34.54,34.41,34.51,358900.0,20.0414,20.1171,20.0414,20.0996,358900.0
2005-03-29 14:40:00,34.51,34.63,34.48,34.52,366600.0,20.0996,20.1695,20.0822,20.1054,366600.0
2005-03-29 14:50:00,34.53,34.65,34.53,34.63,358500.0,20.1113,20.1812,20.1113,20.1695,358500.0
2005-03-29 15:00:00,34.63,34.64,34.49,34.64,640300.0,20.1695,20.1753,20.088,20.1753,640300.0
2005-03-29 15:10:00,34.64,34.66,34.56,34.61,1046800.0,20.1753,20.187,20.1287,20.1579,1046800.0
2005-03-29 15:20:00,34.61,34.63,34.57,34.59,773300.0,20.1579,20.1695,20.1346,20.1462,773300.0
2005-03-29 15:30:00,34.59,34.68,34.59,34.6,524500.0,20.1462,20.1986,20.1462,20.152,524500.0
2005-03-29 15:40:00,34.61,34.63,34.55,34.6,624800.0,20.1579,20.1695,20.1229,20.152,624800.0
2005-03-29 15:50:00,34.62,34.62,34.5,34.6,1021000.0,20.1637,20.1637,20.0938,20.152,1021000.0
2005-03-30 09:30:00,34.52,34.68,34.51,34.64,856300.0,20.1054,20.1986,20.0996,20.1753,856300.0
2005-03-30 09:40:00,34.62,34.64,34.47,34.53,486600.0,20.1637,20.1753,20.0763,20.1113,486600.0
2005-03-30 09:50:00,34.53,34.62,34.51,34.57,445100.0,20.1113,20.1637,20.0996,20.1346,445100.0
2005-03-30 10:00:00,34.57,34.6,34.53,34.58,310700.0,20.1346,20.152,20.1113,20.1404,310700.0
2005-03-30 10:10:00,34.57,34.59,34.5,34.56,234400.0,20.1346,20.1462,20.0938,20.1287,234400.0
2005-03-30 10:20:00,34.55,34.67,34.55,34.6,382800.0,20.1229,20.1928,20.1229,20.152,382800.0
2005-03-30 10:30:00,34.61,34.74,34.59,34.71,411100.0,20.1579,20.2336,20.1462,20.2161,411100.0
2005-03-30 10:40:00,34.7,34.77,34.69,34.74,338300.0,20.2103,20.2511,20.2045,20.2336,338300.0
2005-03-30 10:50:00,34.73,34.84,34.71,34.74,379000.0,20.2278,20.2918,20.2161,20.2336,379000.0
2005-03-30 11:00:00,34.74,34.8,34.72,34.79,268900.0,20.2336,20.2685,20.2219,20.2627,268900.0
2005-03-30 11:10:00,34.78,34.8,34.76,34.79,145200.0,20.2569,20.2685,20.2452,20.2627,145200.0
2005-03-30 11:20:00,34.8,34.8,34.78,34.8,151300.0,20.2685,20.2685,20.2569,20.2685,151300.0
2005-03-30 11:30:00,34.79,34.85,34.79,34.81,329300.0,20.2627,20.2977,20.2627,20.2744,329300.0
2005-03-30 11:40:00,34.8,34.85,34.76,34.82,247500.0,20.2685,20.2977,20.2452,20.2802,247500.0
2005-03-30 11:50:00,34.81,34.85,34.81,34.82,201500.0,20.2744,20.2977,20.2744,20.2802,201500.0
2005-03-30 12:00:00,34.82,34.89,34.81,34.83,229200.0,20.2802,20.3209,20.2744,20.286,229200.0
2005-03-30 12:10:00,34.82,34.87,34.82,34.87,159700.0,20.2802,20.3093,20.2802,20.3093,159700.0
2005-03-30 12:20:00,34.86,34.95,34.85,34.95,181700.0,20.3035,20.3559,20.2977,20.3559,181700.0
2005-03-30 12:30:00,34.95,34.96,34.85,34.88,198700.0,20.3559,20.3617,20.2977,20.3151,198700.0
2005-03-30 12:40:00,34.87,34.95,34.87,34.89,105200.0,20.3093,20.3559,20.3093,20.3209,105200.0
2005-03-30 12:50:00,34.88,34.92,34.84,34.84,109500.0,20.3151,20.3384,20.2918,20.2918,109500.0
2005-03-30 13:00:00,34.86,34.9,34.81,34.84,117600.0,20.3035,20.3268,20.2744,20.2918,117600.0
2005-03-30 13:10:00,34.84,34.89,34.84,34.89,72400.0,20.2918,20.3209,20.2918,20.3209,72400.0
2005-03-30 13:20:00,34.88,34.92,34.88,34.91,64800.0,20.3151,20.3384,20.3151,20.3326,64800.0
2005-03-30 13:30:00,34.91,34.95,34.91,34.92,114100.0,20.3326,20.3559,20.3326,20.3384,114100.0
2005-03-30 13:40:00,34.91,34.93,34.86,34.88,164500.0,20.3326,20.3442,20.3035,20.3151,164500.0
2005-03-30 13:50:00,34.87,34.93,34.83,34.91,345400.0,20.3093,20.3442,20.286,20.3326,345400.0
2005-03-30 14:00:00,34.93,34.95,34.9,34.94,237700.0,20.3442,20.3559,20.3268,20.3501,237700.0
2005-03-30 14:10:00,34.93,34.95,34.88,34.91,115600.0,20.3442,20.3559,20.3151,20.3326,115600.0
2005-03-30 14:20:00,34.91,34.91,34.8,34.8,188700.0,20.3326,20.3326,20.2685,20.2685,188700.0
2005-03-30 14:30:00,34.8,34.88,34.8,34.87,189500.0,20.2685,20.3151,20.2685,20.3093,189500.0
2005-03-30 14:40:00,34.87,34.87,34.8,34.85,127600.0,20.3093,20.3093,20.2685,20.2977,127600.0
2005-03-30 14:50:00,34.84,34.87,34.81,34.84,120600.0,20.2918,20.3093,20.2744,20.2918,120600.0
2005-03-30 15:00:00,34.84,34.85,34.81,34.82,231700.0,20.2918,20.2977,20.2744,20.2802,231700.0
2005-03-30 15:10:00,34.82,34.88,34.81,34.86,188800.0,20.2802,20.3151,20.2744,20.3035,188800.0
2005-03-30 15:20:00,34.85,34.87,34.8,34.8,265900.0,20.2977,20.3093,20.2685,20.2685,265900.0
2005-03-30 15:30:00,34.8,34.85,34.8,34.84,249700.0,20.2685,20.2977,20.2685,20.2918,249700.0
2005-03-30 15:40:00,34.84,34.91,34.8,34.9,334400.0,20.2918,20.3326,20.2685,20.3268,334400.0
2005-03-30 15:50:00,34.9,34.98,34.85,34.97,696800.0,20.3268,20.3734,20.2977,20.3675,696800.0
2005-03-31 09:30:00,34.9,34.93,34.79,34.86,467100.0,20.3268,20.3442,20.2627,20.3035,467100.0
2005-03-31 09:40:00,34.86,34.91,34.81,34.83,582000.0,20.3035,20.3326,20.2744,20.286,582000.0
2005-03-31 09:50:00,34.84,34.89,34.81,34.83,574000.0,20.2918,20.3209,20.2744,20.286,574000.0
2005-03-31 10:00:00,34.83,34.83,34.7,34.75,512700.0,20.286,20.286,20.2103,20.2394,512700.0
2005-03-31 10:10:00,34.75,34.76,34.62,34.7,306300.0,20.2394,20.2452,20.1637,20.2103,306300.0
2005-03-31 10:20:00,34.7,34.8,34.68,34.77,286800.0,20.2103,20.2685,20.1986,20.2511,286800.0
2005-03-31 10:30:00,34.76,34.81,34.75,34.75,176900.0,20.2452,20.2744,20.2394,20.2394,176900.0
2005-03-31 10:40:00,34.76,34.84,34.75,34.8,280600.0,20.2452,20.2918,20.2394,20.2685,280600.0
2005-03-31 10:50:00,34.8,34.81,34.75,34.78,298200.0,20.2685,20.2744,20.2394,20.2569,298200.0
2005-03-31 11:00:00,34.78,34.8,34.75,34.79,201700.0,20.2569,20.2685,20.2394,20.2627,201700.0
2005-03-31 11:10:00,34.79,34.8,34.75,34.78,272500.0,20.2627,20.2685,20.2394,20.2569,272500.0
2005-03-31 11:20:00,34.78,34.8,34.75,34.77,170200.0,20.2569,20.2685,20.2394,20.2511,170200.0
2005-03-31 11:30:00,34.77,34.78,34.71,34.78,404000.0,20.2511,20.2569,20.2161,20.2569,404000.0
2005-03-31 11:40:00,34.78,34.79,34.74,34.74,253000.0,20.2569,20.2627,20.2336,20.2336,253000.0
2005-03-31 11:50:00,34.75,34.76,34.7,34.75,97900.0,20.2394,20.2452,20.2103,20.2394,97900.0
2005-03-31 12:00:00,34.75,34.76,34.73,34.76,107600.0,20.2394,20.2452,20.2278,20.2452,107600.0
2005-03-31 12:10:00,34.75,34.76,34.67,34.68,161100.0,20.2394,20.2452,20.1928,20.1986,161100.0
2005-03-31 12:20:00,34.67,34.7,34.65,34.66,159900.0,20.1928,20.2103,20.1812,20.187,159900.0
2005-03-31 12:30:00,34.65,34.67,34.63,34.66,188700.0,20.1812,20.1928,20.1695,20.187,188700.0
2005-03-31 12:40:00,34.66,34.7,34.66,34.69,789600.0,20.187,20.2103,20.187,20.2045,789600.0
2005-03-31 12:50:00,34.68,34.73,34.67,34.69,200300.0,20.1986,20.2278,20.1928,20.2045,200300.0
2005-03-31 13:00:00,34.7,34.7,34.61,34.61,96400.0,20.2103,20.2103,20.1579,20.1579,96400.0
2005-03-31 13:10:00,34.61,34.63,34.6,34.61,194200.0,20.1579,20.1695,20.152,20.1579,194200.0
2005-03-31 13:20:00,34.61,34.62,34.53,34.59,233600.0,20.1579,20.1637,20.1113,20.1462,233600.0
2005-03-31 13:30:00,34.59,34.62,34.57,34.6,180300.0,20.1462,20.1637,20.1346,20.152,180300.0
2005-03-31 13:40:00,34.6,34.66,34.59,34.61,175200.0,20.152,20.187,20.1462,20.1579,175200.0
2005-03-31 13:50:00,34.61,34.66,34.6,34.64,192600.0,20.1579,20.187,20.152,20.1753,192600.0
2005-03-31 14:00:00,34.64,34.66,34.59,34.6,232400.0,20.1753,20.187,20.1462,20.152,232400.0
2005-03-31 14:10:00,34.6,34.62,34.56,34.58,331200.0,20.152,20.1637,20.1287,20.1404,331200.0
2005-03-31 14:20:00,34.59,34.64,34.57,34.64,230800.0,20.1462,20.1753,20.1346,20.1753,230800.0
2005-03-31 14:30:00,34.64,34.71,34.62,34.7,283600.0,20.1753,20.2161,20.1637,20.2103,283600.0
2005-03-31 14:40:00,34.71,34.76,34.69,34.7,518500.0,20.2161,20.2452,20.2045,20.2103,518500.0
2005-03-31 14:50:00,34.71,34.72,34.66,34.68,278900.0,20.2161,20.2219,20.187,20.1986,278900.0
2005-03-31 15:00:00,34.68,34.72,34.66,34.66,257600.0,20.1986,20.2219,20.187,20.187,257600.0
2005-03-31 15:10:00,34.66,34.7,34.65,34.66,198900.0,20.187,20.2103,20.1812,20.187,198900.0
2005-03-31 15:20:00,34.67,34.71,34.66,34.66,277300.0,20.1928,20.2161,20.187,20.187,277300.0
2005-03-31 15:30:00,34.67,34.67,34.57,34.6,538200.0,20.1928,20.1928,20.1346,20.152,538200.0
2005-03-31 15:40:00,34.61,34.65,34.56,34.6,496400.0,20.1579,20.1812,20.1287,20.152,496400.0
2005-03-31 15:50:00,34.6,34.77,34.54,34.59,1353500.0,20.152,20.2511,20.1171,20.1462,1353500.0
2005-04-01 09:30:00,34.79,34.88,34.77,34.81,777600.0,20.2627,20.3151,20.2511,20.2744,777600.0
2005-04-01 09:40:00,34.81,34.92,34.81,34.92,752200.0,20.2744,20.3384,20.2744,20.3384,752200.0
2005-04-01 09:50:00,34.92,35.11,34.92,34.99,607600.0,20.3384,20.4491,20.3384,20.3792,607600.0
2005-04-01 10:00:00,34.99,35.02,34.75,34.8,614300.0,20.3792,20.3967,20.2394,20.2685,614300.0
2005-04-01 10:10:00,34.8,34.88,34.55,34.57,647200.0,20.2685,20.3151,20.1229,20.1346,647200.0
2005-04-01 10:20:00,34.57,34.64,34.53,34.55,654400.0,20.1346,20.1753,20.1113,20.1229,654400.0
2005-04-01 10:30:00,34.55,34.66,34.54,34.58,716800.0,20.1229,20.187,20.1171,20.1404,716800.0
2005-04-01 10:40:00,34.58,34.62,34.55,34.59,553900.0,20.1404,20.1637,20.1229,20.1462,553900.0
2005-04-01 10:50:00,34.59,34.61,34.35,34.37,524200.0,20.1462,20.1579,20.0064,20.0181,524200.0
2005-04-01 11:00:00,34.38,34.47,34.36,34.46,674500.0,20.0239,20.0763,20.0123,20.0705,674500.0
2005-04-01 11:10:00,34.47,34.54,34.46,34.5,257600.0,20.0763,20.1171,20.0705,20.0938,257600.0
2005-04-01 11:20:00,34.51,34.63,34.49,34.63,289300.0,20.0996,20.1695,20.088,20.1695,289300.0
2005-04-01 11:30:00,34.65,34.67,34.56,34.56,255900.0,20.1812,20.1928,20.1287,20.1287,255900.0
2005-04-01 11:40:00,34.56,34.57,34.45,34.5,212600.0,20.1287,20.1346,20.0647,20.0938,212600.0
2005-04-01 11:50:00,34.5,34.52,34.4,34.44,417500.0,20.0938,20.1054,20.0356,20.0589,417500.0
2005-04-01 12:00:00,34.43,34.46,34.37,34.39,301600.0,20.053,20.0705,20.0181,20.0297,301600.0
2005-04-01 12:10:00,34.39,34.44,34.33,34.36,248800.0,20.0297,20.0589,19.9948,20.0123,248800.0
2005-04-01 12:20:00,34.37,34.37,34.19,34.19,767600.0,20.0181,20.0181,19.9132,19.9132,767600.0
2005-04-01 12:30:00,34.2,34.22,34.1,34.2,480600.0,19.9191,19.9307,19.8608,19.9191,480600.0
2005-04-01 12:40:00,34.2,34.2,34.12,34.17,542700.0,19.9191,19.9191,19.8725,19.9016,542700.0
2005-04-01 12:50:00,34.16,34.2,34.05,34.06,429600.0,19.8958,19.9191,19.8317,19.8375,429600.0
2005-04-01 13:00:00,34.06,34.09,33.84,33.88,1251700.0,19.8375,19.855,19.7094,19.7327,1251700.0
2005-04-01 13:10:00,33.88,34.03,33.87,34.0,378300.0,19.7327,19.8201,19.7269,19.8026,378300.0
2005-04-01 13:20:00,34.0,34.05,33.92,34.0,306500.0,19.8026,19.8317,19.756,19.8026,306500.0
2005-04-01 13:30:00,33.99,34.01,33.84,33.92,526600.0,19.7968,19.8084,19.7094,19.756,526600.0
2005-04-01 13:40:00,33.91,33.99,33.89,33.96,385900.0,19.7502,19.7968,19.7385,19.7793,385900.0
2005-04-01 13:50:00,33.97,34.0,33.9,33.94,360300.0,19.7851,19.8026,19.7443,19.7676,360300.0
2005-04-01 14:00:00,33.94,33.97,33.9,33.92,317900.0,19.7676,19.7851,19.7443,19.756,317900.0
2005-04-01 14:10:00,33.92,34.0,33.91,33.93,312800.0,19.756,19.8026,19.7502,19.7618,312800.0
2005-04-01 14:20:00,33.93,33.95,33.91,33.92,418300.0,19.7618,19.7735,19.7502,19.756,418300.0
2005-04-01 14:30:00,33.92,34.0,33.92,33.96,334500.0,19.756,19.8026,19.756,19.7793,334500.0
2005-04-01 14:40:00,33.96,34.0,33.92,33.93,437700.0,19.7793,19.8026,19.756,19.7618,437700.0
2005-04-01 14:50:00,33.94,34.01,33.93,33.96,406100.0,19.7676,19.8084,19.7618,19.7793,406100.0
2005-04-01 15:00:00,33.96,34.03,33.94,34.03,299900.0,19.7793,19.8201,19.7676,19.8201,299900.0
2005-04-01 15:10:00,34.02,34.13,34.02,34.05,455200.0,19.8142,19.8783,19.8142,19.8317,455200.0
2005-04-01 15:20:00,34.06,34.08,34.02,34.08,433700.0,19.8375,19.8492,19.8142,19.8492,433700.0
2005-04-01 15:30:00,34.07,34.15,34.05,34.15,549600.0,19.8434,19.89,19.8317,19.89,549600.0
2005-04-01 15:40:00,34.14,34.65,34.14,34.25,562100.0,19.8841,20.1812,19.8841,19.9482,562100.0
2005-04-01 15:50:00,34.24,34.29,34.2,34.25,756000.0,19.9424,19.9715,19.9191,19.9482,756000.0
2005-04-04 09:30:00,33.67,33.93,33.66,33.73,1138700.0,19.8078,19.9608,19.8019,19.8431,1138700.0
2005-04-04 09:40:00,33.73,33.73,33.51,33.51,531700.0,19.8431,19.8431,19.7137,19.7137,531700.0
2005-04-04 09:50:00,33.52,33.54,33.44,33.47,538400.0,19.7196,19.7313,19.6725,19.6902,538400.0
2005-04-04 10:00:00,33.48,33.54,33.42,33.43,357900.0,19.696,19.7313,19.6608,19.6666,357900.0
2005-04-04 10:10:00,33.41,33.43,33.35,33.41,528300.0,19.6549,19.6666,19.6196,19.6549,528300.0
2005-04-04 10:20:00,33.4,33.61,33.39,33.61,415900.0,19.649,19.7725,19.6431,19.7725,415900.0
2005-04-04 10:30:00,33.61,33.67,33.56,33.63,427800.0,19.7725,19.8078,19.7431,19.7843,427800.0
2005-04-04 10:40:00,33.63,33.69,33.57,33.63,425200.0,19.7843,19.8196,19.749,19.7843,425200.0
2005-04-04 10:50:00,33.64,33.67,33.56,33.63,317500.0,19.7902,19.8078,19.7431,19.7843,317500.0
2005-04-04 11:00:00,33.64,33.71,33.6,33.68,567900.0,19.7902,19.8314,19.7666,19.8137,567900.0
2005-04-04 11:10:00,33.67,33.72,33.59,33.61,270800.0,19.8078,19.8372,19.7608,19.7725,270800.0
2005-04-04 11:20:00,33.61,33.67,33.51,33.51,218900.0,19.7725,19.8078,19.7137,19.7137,218900.0
2005-04-04 11:30:00,33.53,33.63,33.51,33.61,331800.0,19.7255,19.7843,19.7137,19.7725,331800.0
2005-04-04 11:40:00,33.61,33.69,33.58,33.67,155200.0,19.7725,19.8196,19.7549,19.8078,155200.0
2005-04-04 11:50:00,33.68,33.73,33.66,33.7,148000.0,19.8137,19.8431,19.8019,19.8255,148000.0
2005-04-04 12:00:00,33.7,33.71,33.63,33.66,195700.0,19.8255,19.8314,19.7843,19.8019,195700.0
2005-04-04 12:10:00,33.65,33.65,33.59,33.62,219500.0,19.7961,19.7961,19.7608,19.7784,219500.0
2005-04-04 12:20:00,33.61,33.64,33.58,33.63,165500.0,19.7725,19.7902,19.7549,19.7843,165500.0
2005-04-04 12:30:00,33.63,33.71,33.61,33.69,277300.0,19.7843,19.8314,19.7725,19.8196,277300.0
2005-04-04 12:40:00,33.69,33.75,33.68,33.71,247100.0,19.8196,19.8549,19.8137,19.8314,247100.0
2005-04-04 12:50:00,33.7,33.73,33.64,33.66,105900.0,19.8255,19.8431,19.7902,19.8019,105900.0
2005-04-04 13:00:00,33.65,33.68,33.61,33.67,217100.0,19.7961,19.8137,19.7725,19.8078,217100.0
2005-04-04 13:10:00,33.66,33.68,33.59,33.62,178900.0,19.8019,19.8137,19.7608,19.7784,178900.0
2005-04-04 13:20:00,33.62,33.66,33.61,33.66,155900.0,19.7784,19.8019,19.7725,19.8019,155900.0
2005-04-04 13:30:00,33.65,33.71,33.63,33.69,168800.0,19.7961,19.8314,19.7843,19.8196,168800.0
2005-04-04 13:40:00,33.69,33.82,33.68,33.8,281800.0,19.8196,19.8961,19.8137,19.8843,281800.0
2005-04-04 13:50:00,33.81,33.93,33.74,33.93,361900.0,19.8902,19.9608,19.849,19.9608,361900.0
2005-04-04 14:00:00,33.94,33.95,33.85,33.86,291400.0,19.9667,19.9725,19.9137,19.9196,291400.0
2005-04-04 14:10:00,33.85,33.87,33.81,33.83,349800.0,19.9137,19.9255,19.8902,19.902,349800.0
2005-04-04 14:20:00,33.84,33.89,33.81,33.83,333100.0,19.9078,19.9372,19.8902,19.902,333100.0
2005-04-04 14:30:00,33.83,33.85,33.72,33.75,380000.0,19.902,19.9137,19.8372,19.8549,380000.0
2005-04-04 14:40:00,33.74,33.78,33.69,33.76,317500.0,19.849,19.8725,19.8196,19.8608,317500.0
2005-04-04 14:50:00,33.74,33.87,33.73,33.83,346000.0,19.849,19.9255,19.8431,19.902,346000.0
2005-04-04 15:00:00,33.82,33.89,33.79,33.79,269700.0,19.8961,19.9372,19.8784,19.8784,269700.0
2005-04-04 15:10:00,33.8,33.85,33.78,33.85,308200.0,19.8843,19.9137,19.8725,19.9137,308200.0
2005-04-04 15:20:00,33.85,33.88,33.83,33.85,350800.0,19.9137,19.9314,19.902,19.9137,350800.0
2005-04-04 15:30:00,33.85,33.88,33.83,33.84,286000.0,19.9137,19.9314,19.902,19.9078,286000.0
2005-04-04 15:40:00,33.84,33.85,33.79,33.8,425100.0,19.9078,19.9137,19.8784,19.8843,425100.0
2005-04-04 15:50:00,33.81,33.84,33.76,33.78,653700.0,19.8902,19.9078,19.8608,19.8725,653700.0
2005-04-05 09:30:00,34.1,34.2,33.97,34.1,921600.0,20.0608,20.1196,19.9843,20.0608,921600.0
2005-04-05 09:40:00,34.11,34.28,34.09,34.28,855300.0,20.0667,20.1667,20.0549,20.1667,855300.0
2005-04-05 09:50:00,34.28,34.57,34.27,34.52,1031200.0,20.1667,20.3373,20.1608,20.3079,1031200.0
2005-04-05 10:00:00,34.52,34.54,34.42,34.47,689500.0,20.3079,20.3196,20.249,20.2785,689500.0
2005-04-05 10:10:00,34.48,34.57,34.44,34.56,439100.0,20.2843,20.3373,20.2608,20.3314,439100.0
2005-04-05 10:20:00,34.55,34.56,34.45,34.49,309600.0,20.3255,20.3314,20.2667,20.2902,309600.0
2005-04-05 10:30:00,34.48,34.55,34.45,34.49,428300.0,20.2843,20.3255,20.2667,20.2902,428300.0
2005-04-05 10:40:00,34.49,34.5,34.45,34.47,338800.0,20.2902,20.2961,20.2667,20.2785,338800.0
2005-04-05 10:50:00,34.47,34.5,34.45,34.49,453200.0,20.2785,20.2961,20.2667,20.2902,453200.0
2005-04-05 11:00:00,34.49,34.51,34.45,34.48,555800.0,20.2902,20.302,20.2667,20.2843,555800.0
2005-04-05 11:10:00,34.49,34.5,34.39,34.42,276400.0,20.2902,20.2961,20.2314,20.249,276400.0
2005-04-05 11:20:00,34.41,34.45,34.38,34.45,205100.0,20.2432,20.2667,20.2255,20.2667,205100.0
2005-04-05 11:30:00,34.45,34.48,34.44,34.45,270300.0,20.2667,20.2843,20.2608,20.2667,270300.0
2005-04-05 11:40:00,34.45,34.48,34.45,34.47,175900.0,20.2667,20.2843,20.2667,20.2785,175900.0
2005-04-05 11:50:00,34.48,34.51,34.45,34.5,289100.0,20.2843,20.302,20.2667,20.2961,289100.0
2005-04-05 12:00:00,34.5,34.5,34.46,34.49,169700.0,20.2961,20.2961,20.2726,20.2902,169700.0
2005-04-05 12:10:00,34.49,34.56,34.47,34.54,252500.0,20.2902,20.3314,20.2785,20.3196,252500.0
2005-04-05 12:20:00,34.54,34.68,34.53,34.65,421900.0,20.3196,20.402,20.3138,20.3844,421900.0
2005-04-05 12:30:00,34.66,34.7,34.62,34.62,287400.0,20.3902,20.4138,20.3667,20.3667,287400.0
2005-04-05 12:40:00,34.63,34.74,34.62,34.72,266100.0,20.3726,20.4373,20.3667,20.4255,266100.0
2005-04-05 12:50:00,34.72,34.76,34.68,34.72,207200.0,20.4255,20.4491,20.402,20.4255,207200.0
2005-04-05 13:00:00,34.73,34.75,34.7,34.73,278400.0,20.4314,20.4432,20.4138,20.4314,278400.0
2005-04-05 13:10:00,34.73,34.74,34.66,34.67,211200.0,20.4314,20.4373,20.3902,20.3961,211200.0
2005-04-05 13:20:00,34.66,34.68,34.61,34.62,140500.0,20.3902,20.402,20.3608,20.3667,140500.0
2005-04-05 13:30:00,34.62,34.65,34.61,34.61,166300.0,20.3667,20.3844,20.3608,20.3608,166300.0
2005-04-05 13:40:00,34.62,34.63,34.55,34.6,245500.0,20.3667,20.3726,20.3255,20.3549,245500.0
2005-04-05 13:50:00,34.6,34.63,34.55,34.63,254200.0,20.3549,20.3726,20.3255,20.3726,254200.0
2005-04-05 14:00:00,34.63,34.63,34.54,34.56,253500.0,20.3726,20.3726,20.3196,20.3314,253500.0
2005-04-05 14:10:00,34.57,34.57,34.48,34.53,488800.0,20.3373,20.3373,20.2843,20.3138,488800.0
2005-04-05 14:20:00,34.54,34.61,34.54,34.6,224900.0,20.3196,20.3608,20.3196,20.3549,224900.0
2005-04-05 14:30:00,34.6,34.64,34.57,34.61,286700.0,20.3549,20.3785,20.3373,20.3608,286700.0
2005-04-05 14:40:00,34.61,34.64,34.56,34.59,325500.0,20.3608,20.3785,20.3314,20.3491,325500.0
2005-04-05 14:50:00,34.6,34.66,34.56,34.58,217300.0,20.3549,20.3902,20.3314,20.3432,217300.0
2005-04-05 15:00:00,34.58,34.64,34.57,34.62,201500.0,20.3432,20.3785,20.3373,20.3667,201500.0
2005-04-05 15:10:00,34.63,34.68,34.63,34.64,206600.0,20.3726,20.402,20.3726,20.3785,206600.0
2005-04-05 15:20:00,34.64,34.65,34.63,34.65,207700.0,20.3785,20.3844,20.3726,20.3844,207700.0
2005-04-05 15:30:00,34.67,34.69,34.64,34.66,531700.0,20.3961,20.4079,20.3785,20.3902,531700.0
2005-04-05 15:40:00,34.67,34.67,34.59,34.65,582900.0,20.3961,20.3961,20.3491,20.3844,582900.0
2005-04-05 15:50:00,34.65,34.65,34.55,34.58,826800.0,20.3844,20.3844,20.3255,20.3432,826800.0
2005-04-06 09:30:00,34.75,34.77,34.62,34.72,565700.0,20.4432,20.4549,20.3667,20.4255,565700.0
2005-04-06 09:40:00,34.73,34.75,34.67,34.75,185300.0,20.4314,20.4432,20.3961,20.4432,185300.0
2005-04-06 09:50:00,34.74,34.85,34.74,34.79,509400.0,20.4373,20.502,20.4373,20.4667,509400.0
2005-04-06 10:00:00,34.79,34.84,34.78,34.8,385100.0,20.4667,20.4961,20.4608,20.4726,385100.0
2005-04-06 10:10:00,34.8,34.83,34.77,34.8,232600.0,20.4726,20.4902,20.4549,20.4726,232600.0
2005-04-06 10:20:00,34.8,34.83,34.8,34.82,189600.0,20.4726,20.4902,20.4726,20.4844,189600.0
2005-04-06 10:30:00,34.82,34.85,34.75,34.75,428800.0,20.4844,20.502,20.4432,20.4432,428800.0
2005-04-06 10:40:00,34.75,34.8,34.68,34.74,390900.0,20.4432,20.4726,20.402,20.4373,390900.0
2005-04-06 10:50:00,34.75,34.77,34.72,34.75,253500.0,20.4432,20.4549,20.4255,20.4432,253500.0
2005-04-06 11:00:00,34.76,34.85,34.75,34.84,333600.0,20.4491,20.502,20.4432,20.4961,333600.0
2005-04-06 11:10:00,34.84,34.87,34.77,34.81,230200.0,20.4961,20.5138,20.4549,20.4785,230200.0
2005-04-06 11:20:00,34.81,34.91,34.8,34.88,269500.0,20.4785,20.5373,20.4726,20.5197,269500.0
2005-04-06 11:30:00,34.88,34.88,34.81,34.84,198900.0,20.5197,20.5197,20.4785,20.4961,198900.0
2005-04-06 11:40:00,34.84,34.84,34.79,34.82,133800.0,20.4961,20.4961,20.4667,20.4844,133800.0
2005-04-06 11:50:00,34.83,34.86,34.8,34.83,318600.0,20.4902,20.5079,20.4726,20.4902,318600.0
2005-04-06 12:00:00,34.83,34.85,34.8,34.85,139100.0,20.4902,20.502,20.4726,20.502,139100.0
2005-04-06 12:10:00,34.84,34.85,34.83,34.83,198700.0,20.4961,20.502,20.4902,20.4902,198700.0
2005-04-06 12:20:00,34.83,34.84,34.79,34.82,174600.0,20.4902,20.4961,20.4667,20.4844,174600.0
2005-04-06 12:30:00,34.81,34.82,34.77,34.79,190200.0,20.4785,20.4844,20.4549,20.4667,190200.0
2005-04-06 12:40:00,34.8,34.83,34.79,34.81,181000.0,20.4726,20.4902,20.4667,20.4785,181000.0
2005-04-06 12:50:00,34.82,34.82,34.77,34.78,155200.0,20.4844,20.4844,20.4549,20.4608,155200.0
2005-04-06 13:00:00,34.78,34.83,34.76,34.77,219400.0,20.4608,20.4902,20.4491,20.4549,219400.0
2005-04-06 13:10:00,34.79,34.79,34.77,34.78,54700.0,20.4667,20.4667,20.4549,20.4608,54700.0
2005-04-06 13:20:00,34.78,34.8,34.77,34.78,59100.0,20.4608,20.4726,20.4549,20.4608,59100.0
2005-04-06 13:30:00,34.78,34.79,34.77,34.78,69700.0,20.4608,20.4667,20.4549,20.4608,69700.0
2005-04-06 13:40:00,34.77,34.81,34.76,34.76,167600.0,20.4549,20.4785,20.4491,20.4491,167600.0
2005-04-06 13:50:00,34.76,34.79,34.71,34.78,263500.0,20.4491,20.4667,20.4196,20.4608,263500.0
2005-04-06 14:00:00,34.77,34.81,34.75,34.79,156100.0,20.4549,20.4785,20.4432,20.4667,156100.0
2005-04-06 14:10:00,34.8,34.8,34.77,34.79,66900.0,20.4726,20.4726,20.4549,20.4667,66900.0
2005-04-06 14:20:00,34.78,34.81,34.76,34.8,94800.0,20.4608,20.4785,20.4491,20.4726,94800.0
2005-04-06 14:30:00,34.81,34.81,34.78,34.79,203000.0,20.4785,20.4785,20.4608,20.4667,203000.0
2005-04-06 14:40:00,34.79,34.8,34.75,34.78,110100.0,20.4667,20.4726,20.4432,20.4608,110100.0
2005-04-06 14:50:00,34.77,34.79,34.76,34.77,89700.0,20.4549,20.4667,20.4491,20.4549,89700.0
2005-04-06 15:00:00,34.77,34.78,34.74,34.75,137800.0,20.4549,20.4608,20.4373,20.4432,137800.0
2005-04-06 15:10:00,34.76,34.77,34.72,34.72,130100.0,20.4491,20.4549,20.4255,20.4255,130100.0
2005-04-06 15:20:00,34.72,34.73,34.64,34.65,300600.0,20.4255,20.4314,20.3785,20.3844,300600.0
2005-04-06 15:30:00,34.65,34.68,34.62,34.67,315900.0,20.3844,20.402,20.3667,20.3961,315900.0
2005-04-06 15:40:00,34.67,34.72,34.66,34.68,281600.0,20.3961,20.4255,20.3902,20.402,281600.0
2005-04-06 15:50:00,34.67,34.68,34.63,34.68,399300.0,20.3961,20.402,20.3726,20.402,399300.0
2005-04-07 09:30:00,34.75,34.76,34.67,34.74,380000.0,20.4432,20.4491,20.3961,20.4373,380000.0
2005-04-07 09:40:00,34.74,34.77,34.71,34.77,204200.0,20.4373,20.4549,20.4196,20.4549,204200.0
2005-04-07 09:50:00,34.77,34.83,34.72,34.75,198800.0,20.4549,20.4902,20.4255,20.4432,198800.0
2005-04-07 10:00:00,34.75,34.8,34.73,34.78,173000.0,20.4432,20.4726,20.4314,20.4608,173000.0
2005-04-07 10:10:00,34.78,34.85,34.77,34.79,79300.0,20.4608,20.502,20.4549,20.4667,79300.0
2005-04-07 10:20:00,34.79,34.83,34.77,34.83,105200.0,20.4667,20.4902,20.4549,20.4902,105200.0
2005-04-07 10:30:00,34.82,34.92,34.82,34.89,185200.0,20.4844,20.5432,20.4844,20.5255,185200.0
2005-04-07 10:40:00,34.91,34.97,34.89,34.97,160300.0,20.5373,20.5726,20.5255,20.5726,160300.0
2005-04-07 10:50:00,34.96,34.98,34.94,34.97,241600.0,20.5667,20.5785,20.555,20.5726,241600.0
2005-04-07 11:00:00,34.96,34.97,34.9,34.92,147600.0,20.5667,20.5726,20.5314,20.5432,147600.0
2005-04-07 11:10:00,34.93,34.94,34.91,34.93,150300.0,20.5491,20.555,20.5373,20.5491,150300.0
2005-04-07 11:20:00,34.94,34.95,34.89,34.9,131400.0,20.555,20.5608,20.5255,20.5314,131400.0
2005-04-07 11:30:00,34.91,34.93,34.88,34.92,190700.0,20.5373,20.5491,20.5197,20.5432,190700.0
2005-04-07 11:40:00,34.92,34.94,34.89,34.89,119500.0,20.5432,20.555,20.5255,20.5255,119500.0
2005-04-07 11:50:00,34.9,34.93,34.88,34.91,139200.0,20.5314,20.5491,20.5197,20.5373,139200.0
2005-04-07 12:00:00,34.9,34.92,34.87,34.92,207100.0,20.5314,20.5432,20.5138,20.5432,207100.0
2005-04-07 12:10:00,34.91,34.95,34.89,34.89,105000.0,20.5373,20.5608,20.5255,20.5255,105000.0
2005-04-07 12:20:00,34.9,34.92,34.86,34.91,193100.0,20.5314,20.5432,20.5079,20.5373,193100.0
2005-04-07 12:30:00,34.9,35.06,34.9,35.03,226100.0,20.5314,20.6256,20.5314,20.6079,226100.0
2005-04-07 12:40:00,35.05,35.1,35.01,35.01,228500.0,20.6197,20.6491,20.5961,20.5961,228500.0
2005-04-07 12:50:00,35.01,35.05,34.98,35.04,127200.0,20.5961,20.6197,20.5785,20.6138,127200.0
2005-04-07 13:00:00,35.05,35.05,34.86,34.87,365000.0,20.6197,20.6197,20.5079,20.5138,365000.0
2005-04-07 13:10:00,34.87,34.91,34.84,34.91,210600.0,20.5138,20.5373,20.4961,20.5373,210600.0
2005-04-07 13:20:00,34.9,34.97,34.9,34.94,101700.0,20.5314,20.5726,20.5314,20.555,101700.0
2005-04-07 13:30:00,34.93,34.94,34.83,34.86,192700.0,20.5491,20.555,20.4902,20.5079,192700.0
2005-04-07 13:40:00,34.86,34.88,34.8,34.86,231100.0,20.5079,20.5197,20.4726,20.5079,231100.0
2005-04-07 13:50:00,34.87,34.9,34.8,34.84,104800.0,20.5138,20.5314,20.4726,20.4961,104800.0
2005-04-07 14:00:00,34.85,34.94,34.8,34.92,131700.0,20.502,20.555,20.4726,20.5432,131700.0
2005-04-07 14:10:00,34.92,34.92,34.85,34.86,154100.0,20.5432,20.5432,20.502,20.5079,154100.0
2005-04-07 14:20:00,34.84,34.91,34.8,34.8,157100.0,20.4961,20.5373,20.4726,20.4726,157100.0
2005-04-07 14:30:00,34.8,34.94,34.8,34.93,142700.0,20.4726,20.555,20.4726,20.5491,142700.0
2005-04-07 14:40:00,34.92,34.95,34.91,34.94,201400.0,20.5432,20.5608,20.5373,20.555,201400.0
2005-04-07 14:50:00,34.93,34.94,34.9,34.93,120200.0,20.5491,20.555,20.5314,20.5491,120200.0
2005-04-07 15:00:00,34.94,34.98,34.91,34.96,239700.0,20.555,20.5785,20.5373,20.5667,239700.0
2005-04-07 15:10:00,34.96,34.97,34.91,34.93,189200.0,20.5667,20.5726,20.5373,20.5491,189200.0
2005-04-07 15:20:00,34.92,34.96,34.92,34.95,275300.0,20.5432,20.5667,20.5432,20.5608,275300.0
2005-04-07 15:30:00,34.95,34.96,34.92,34.92,199200.0,20.5608,20.5667,20.5432,20.5432,199200.0
2005-04-07 15:40:00,34.92,34.93,34.8,34.82,269600.0,20.5432,20.5491,20.4726,20.4844,269600.0
2005-04-07 15:50:00,34.81,34.84,34.8,34.84,497000.0,20.4785,20.4961,20.4726,20.4961,497000.0
2005-04-08 09:30:00,34.86,34.93,34.83,34.86,313300.0,20.5079,20.5491,20.4902,20.5079,313300.0
2005-04-08 09:40:00,34.87,34.87,34.76,34.79,208600.0,20.5138,20.5138,20.4491,20.4667,208600.0
2005-04-08 09:50:00,34.8,34.88,34.8,34.88,195700.0,20.4726,20.5197,20.4726,20.5197,195700.0
2005-04-08 10:00:00,34.87,34.95,34.85,34.92,182200.0,20.5138,20.5608,20.502,20.5432,182200.0
2005-04-08 10:10:00,34.92,34.93,34.78,34.85,263100.0,20.5432,20.5491,20.4608,20.502,263100.0
2005-04-08 10:20:00,34.86,34.88,34.79,34.82,241500.0,20.5079,20.5197,20.4667,20.4844,241500.0
2005-04-08 10:30:00,34.82,34.84,34.74,34.74,255800.0,20.4844,20.4961,20.4373,20.4373,255800.0
2005-04-08 10:40:00,34.76,34.82,34.74,34.8,152400.0,20.4491,20.4844,20.4373,20.4726,152400.0
2005-04-08 10:50:00,34.79,34.85,34.79,34.84,93100.0,20.4667,20.502,20.4667,20.4961,93100.0
2005-04-08 11:00:00,34.84,34.84,34.74,34.78,205700.0,20.4961,20.4961,20.4373,20.4608,205700.0
2005-04-08 11:10:00,34.78,34.82,34.75,34.77,98700.0,20.4608,20.4844,20.4432,20.4549,98700.0
2005-04-08 11:20:00,34.77,34.8,34.76,34.77,89000.0,20.4549,20.4726,20.4491,20.4549,89000.0
2005-04-08 11:30:00,34.77,34.8,34.76,34.79,71200.0,20.4549,20.4726,20.4491,20.4667,71200.0
2005-04-08 11:40:00,34.79,34.8,34.62,34.66,277900.0,20.4667,20.4726,20.3667,20.3902,277900.0
2005-04-08 11:50:00,34.66,34.72,34.63,34.7,195200.0,20.3902,20.4255,20.3726,20.4138,195200.0
2005-04-08 12:00:00,34.7,34.79,34.7,34.75,42100.0,20.4138,20.4667,20.4138,20.4432,42100.0
2005-04-08 12:10:00,34.76,34.85,34.76,34.83,193000.0,20.4491,20.502,20.4491,20.4902,193000.0
2005-04-08 12:20:00,34.83,34.83,34.75,34.78,262100.0,20.4902,20.4902,20.4432,20.4608,262100.0
2005-04-08 12:30:00,34.8,34.82,34.76,34.82,37200.0,20.4726,20.4844,20.4491,20.4844,37200.0
2005-04-08 12:40:00,34.82,34.84,34.79,34.79,46500.0,20.4844,20.4961,20.4667,20.4667,46500.0
2005-04-08 12:50:00,34.78,34.79,34.72,34.74,52400.0,20.4608,20.4667,20.4255,20.4373,52400.0
2005-04-08 13:00:00,34.73,34.79,34.72,34.76,44300.0,20.4314,20.4667,20.4255,20.4491,44300.0
2005-04-08 13:10:00,34.76,34.82,34.73,34.78,83400.0,20.4491,20.4844,20.4314,20.4608,83400.0
2005-04-08 13:20:00,34.78,34.8,34.72,34.74,85800.0,20.4608,20.4726,20.4255,20.4373,85800.0
2005-04-08 13:30:00,34.74,34.78,34.71,34.77,59700.0,20.4373,20.4608,20.4196,20.4549,59700.0
2005-04-08 13:40:00,34.78,34.8,34.75,34.77,84000.0,20.4608,20.4726,20.4432,20.4549,84000.0
2005-04-08 13:50:00,34.76,34.76,34.73,34.75,64100.0,20.4491,20.4491,20.4314,20.4432,64100.0
2005-04-08 14:00:00,34.74,34.74,34.69,34.7,117900.0,20.4373,20.4373,20.4079,20.4138,117900.0
2005-04-08 14:10:00,34.7,34.74,34.65,34.68,72700.0,20.4138,20.4373,20.3844,20.402,72700.0
2005-04-08 14:20:00,34.66,34.71,34.66,34.68,97700.0,20.3902,20.4196,20.3902,20.402,97700.0
2005-04-08 14:30:00,34.67,34.72,34.67,34.72,90900.0,20.3961,20.4255,20.3961,20.4255,90900.0
2005-04-08 14:40:00,34.72,34.73,34.68,34.71,66700.0,20.4255,20.4314,20.402,20.4196,66700.0
2005-04-08 14:50:00,34.7,34.74,34.7,34.7,67100.0,20.4138,20.4373,20.4138,20.4138,67100.0
2005-04-08 15:00:00,34.71,34.71,34.66,34.67,103500.0,20.4196,20.4196,20.3902,20.3961,103500.0
2005-04-08 15:10:00,34.67,34.67,34.59,34.6,269000.0,20.3961,20.3961,20.3491,20.3549,269000.0
2005-04-08 15:20:00,34.59,34.61,34.55,34.59,223500.0,20.3491,20.3608,20.3255,20.3491,223500.0
2005-04-08 15:30:00,34.59,34.59,34.54,34.56,271800.0,20.3491,20.3491,20.3196,20.3314,271800.0
2005-04-08 15:40:00,34.57,34.58,34.53,34.56,257200.0,20.3373,20.3432,20.3138,20.3314,257200.0
2005-04-08 15:50:00,34.56,34.57,34.5,34.5,521900.0,20.3314,20.3373,20.2961,20.2961,521900.0
2005-04-11 09:30:00,34.67,34.79,34.61,34.75,430300.0,20.3961,20.4667,20.3608,20.4432,430300.0
2005-04-11 09:40:00,34.75,34.75,34.65,34.69,151300.0,20.4432,20.4432,20.3844,20.4079,151300.0
2005-04-11 09:50:00,34.7,34.71,34.62,34.65,117200.0,20.4138,20.4196,20.3667,20.3844,117200.0
2005-04-11 10:00:00,34.64,34.68,34.6,34.65,235700.0,20.3785,20.402,20.3549,20.3844,235700.0
2005-04-11 10:10:00,34.64,34.65,34.61,34.62,116000.0,20.3785,20.3844,20.3608,20.3667,116000.0
2005-04-11 10:20:00,34.62,34.67,34.57,34.67,266600.0,20.3667,20.3961,20.3373,20.3961,266600.0
2005-04-11 10:30:00,34.68,34.73,34.67,34.72,163600.0,20.402,20.4314,20.3961,20.4255,163600.0
2005-04-11 10:40:00,34.72,34.76,34.69,34.73,159000.0,20.4255,20.4491,20.4079,20.4314,159000.0
2005-04-11 10:50:00,34.73,34.75,34.69,34.74,186100.0,20.4314,20.4432,20.4079,20.4373,186100.0
2005-04-11 11:00:00,34.74,34.79,34.7,34.73,167400.0,20.4373,20.4667,20.4138,20.4314,167400.0
2005-04-11 11:10:00,34.73,34.78,34.73,34.77,224900.0,20.4314,20.4608,20.4314,20.4549,224900.0
2005-04-11 11:20:00,34.77,34.78,34.73,34.76,171300.0,20.4549,20.4608,20.4314,20.4491,171300.0
2005-04-11 11:30:00,34.75,34.78,34.69,34.76,314000.0,20.4432,20.4608,20.4079,20.4491,314000.0
2005-04-11 11:40:00,34.76,34.78,34.74,34.75,61500.0,20.4491,20.4608,20.4373,20.4432,61500.0
2005-04-11 11:50:00,34.75,34.78,34.74,34.75,163600.0,20.4432,20.4608,20.4373,20.4432,163600.0
2005-04-11 12:00:00,34.76,34.81,34.75,34.78,160400.0,20.4491,20.4785,20.4432,20.4608,160400.0
2005-04-11 12:10:00,34.79,34.79,34.75,34.76,73300.0,20.4667,20.4667,20.4432,20.4491,73300.0
2005-04-11 12:20:00,34.75,34.79,34.75,34.79,126000.0,20.4432,20.4667,20.4432,20.4667,126000.0
2005-04-11 12:30:00,34.78,34.79,34.7,34.73,167400.0,20.4608,20.4667,20.4138,20.4314,167400.0
2005-04-11 12:40:00,34.74,34.75,34.71,34.73,104300.0,20.4373,20.4432,20.4196,20.4314,104300.0
2005-04-11 12:50:00,34.73,34.77,34.72,34.73,187800.0,20.4314,20.4549,20.4255,20.4314,187800.0
2005-04-11 13:00:00,34.75,34.75,34.7,34.71,131600.0,20.4432,20.4432,20.4138,20.4196,131600.0
2005-04-11 13:10:00,34.71,34.71,34.66,34.7,122600.0,20.4196,20.4196,20.3902,20.4138,122600.0
2005-04-11 13:20:00,34.71,34.71,34.66,34.68,114700.0,20.4196,20.4196,20.3902,20.402,114700.0
2005-04-11 13:30:00,34.68,34.69,34.66,34.69,103100.0,20.402,20.4079,20.3902,20.4079,103100.0
2005-04-11 13:40:00,34.69,34.7,34.67,34.69,119600.0,20.4079,20.4138,20.3961,20.4079,119600.0
2005-04-11 13:50:00,34.7,34.7,34.64,34.65,174900.0,20.4138,20.4138,20.3785,20.3844,174900.0
2005-04-11 14:00:00,34.65,34.7,34.63,34.7,162900.0,20.3844,20.4138,20.3726,20.4138,162900.0
2005-04-11 14:10:00,34.7,34.71,34.64,34.7,147200.0,20.4138,20.4196,20.3785,20.4138,147200.0
2005-04-11 14:20:00,34.71,34.74,34.7,34.72,156100.0,20.4196,20.4373,20.4138,20.4255,156100.0
2005-04-11 14:30:00,34.72,34.78,34.71,34.77,137300.0,20.4255,20.4608,20.4196,20.4549,137300.0
2005-04-11 14:40:00,34.77,34.78,34.75,34.77,139000.0,20.4549,20.4608,20.4432,20.4549,139000.0
2005-04-11 14:50:00,34.78,34.79,34.74,34.74,119500.0,20.4608,20.4667,20.4373,20.4373,119500.0
2005-04-11 15:00:00,34.74,34.75,34.67,34.74,129200.0,20.4373,20.4432,20.3961,20.4373,129200.0
2005-04-11 15:10:00,34.74,34.74,34.68,34.69,119800.0,20.4373,20.4373,20.402,20.4079,119800.0
2005-04-11 15:20:00,34.69,34.72,34.65,34.72,260800.0,20.4079,20.4255,20.3844,20.4255,260800.0
2005-04-11 15:30:00,34.71,34.72,34.64,34.65,285100.0,20.4196,20.4255,20.3785,20.3844,285100.0
2005-04-11 15:40:00,34.65,34.67,34.61,34.65,224000.0,20.3844,20.3961,20.3608,20.3844,224000.0
2005-04-11 15:50:00,34.65,34.69,34.6,34.61,433400.0,20.3844,20.4079,20.3549,20.3608,433400.0
2005-04-12 09:30:00,34.62,34.62,34.47,34.48,346100.0,20.3667,20.3667,20.2785,20.2843,346100.0
2005-04-12 09:40:00,34.49,34.54,34.46,34.48,343000.0,20.2902,20.3196,20.2726,20.2843,343000.0
2005-04-12 09:50:00,34.49,34.5,34.42,34.49,195900.0,20.2902,20.2961,20.249,20.2902,195900.0
2005-04-12 10:00:00,34.49,34.56,34.48,34.5,291600.0,20.2902,20.3314,20.2843,20.2961,291600.0
2005-04-12 10:10:00,34.5,34.55,34.49,34.54,111600.0,20.2961,20.3255,20.2902,20.3196,111600.0
2005-04-12 10:20:00,34.55,34.55,34.5,34.52,86600.0,20.3255,20.3255,20.2961,20.3079,86600.0
2005-04-12 10:30:00,34.52,34.52,34.48,34.49,190200.0,20.3079,20.3079,20.2843,20.2902,190200.0
2005-04-12 10:40:00,34.49,34.5,34.4,34.4,332000.0,20.2902,20.2961,20.2373,20.2373,332000.0
2005-04-12 10:50:00,34.4,34.43,34.3,34.42,213300.0,20.2373,20.2549,20.1784,20.249,213300.0
2005-04-12 11:00:00,34.43,34.51,34.43,34.48,261900.0,20.2549,20.302,20.2549,20.2843,261900.0
2005-04-12 11:10:00,34.48,34.48,34.42,34.46,136600.0,20.2843,20.2843,20.249,20.2726,136600.0
2005-04-12 11:20:00,34.47,34.5,34.45,34.45,116700.0,20.2785,20.2961,20.2667,20.2667,116700.0
2005-04-12 11:30:00,34.45,34.47,34.39,34.39,148600.0,20.2667,20.2785,20.2314,20.2314,148600.0
2005-04-12 11:40:00,34.38,34.41,34.35,34.4,450800.0,20.2255,20.2432,20.2079,20.2373,450800.0
2005-04-12 11:50:00,34.4,34.41,34.39,34.4,150900.0,20.2373,20.2432,20.2314,20.2373,150900.0
2005-04-12 12:00:00,34.41,34.43,34.39,34.41,123800.0,20.2432,20.2549,20.2314,20.2432,123800.0
2005-04-12 12:10:00,34.41,34.42,34.38,34.42,151100.0,20.2432,20.249,20.2255,20.249,151100.0
2005-04-12 12:20:00,34.42,34.46,34.41,34.41,493200.0,20.249,20.2726,20.2432,20.2432,493200.0
2005-04-12 12:30:00,34.41,34.43,34.39,34.39,460300.0,20.2432,20.2549,20.2314,20.2314,460300.0
2005-04-12 12:40:00,34.4,34.42,34.39,34.4,190000.0,20.2373,20.249,20.2314,20.2373,190000.0
2005-04-12 12:50:00,34.4,34.4,34.36,34.39,217500.0,20.2373,20.2373,20.2137,20.2314,217500.0
2005-04-12 13:00:00,34.39,34.4,34.38,34.4,263700.0,20.2314,20.2373,20.2255,20.2373,263700.0
2005-04-12 13:10:00,34.41,34.42,34.4,34.42,63300.0,20.2432,20.249,20.2373,20.249,63300.0
2005-04-12 13:20:00,34.42,34.43,34.4,34.41,132700.0,20.249,20.2549,20.2373,20.2432,132700.0
2005-04-12 13:30:00,34.4,34.42,34.37,34.41,824200.0,20.2373,20.249,20.2196,20.2432,824200.0
2005-04-12 13:40:00,34.42,34.43,34.35,34.37,217700.0,20.249,20.2549,20.2079,20.2196,217700.0
2005-04-12 13:50:00,34.38,34.39,34.35,34.38,203100.0,20.2255,20.2314,20.2079,20.2255,203100.0
2005-04-12 14:00:00,34.37,34.52,34.25,34.5,489200.0,20.2196,20.3079,20.149,20.2961,489200.0
2005-04-12 14:10:00,34.52,34.7,34.5,34.63,703900.0,20.3079,20.4138,20.2961,20.3726,703900.0
2005-04-12 14:20:00,34.65,34.73,34.63,34.67,571400.0,20.3844,20.4314,20.3726,20.3961,571400.0
2005-04-12 14:30:00,34.67,34.7,34.62,34.69,363000.0,20.3961,20.4138,20.3667,20.4079,363000.0
2005-04-12 14:40:00,34.69,34.83,34.69,34.77,476800.0,20.4079,20.4902,20.4079,20.4549,476800.0
2005-04-12 14:50:00,34.76,34.91,34.76,34.86,499000.0,20.4491,20.5373,20.4491,20.5079,499000.0
2005-04-12 15:00:00,34.86,34.97,34.84,34.94,712900.0,20.5079,20.5726,20.4961,20.555,712900.0
2005-04-12 15:10:00,34.94,35.02,34.93,35.01,592400.0,20.555,20.602,20.5491,20.5961,592400.0
2005-04-12 15:20:00,35.01,35.02,34.9,34.99,405700.0,20.5961,20.602,20.5314,20.5844,405700.0
2005-04-12 15:30:00,34.99,35.2,34.98,35.11,952600.0,20.5844,20.7079,20.5785,20.655,952600.0
2005-04-12 15:40:00,35.11,35.12,35.05,35.08,647300.0,20.655,20.6608,20.6197,20.6373,647300.0
2005-04-12 15:50:00,35.08,35.14,35.05,35.06,641300.0,20.6373,20.6726,20.6197,20.6256,641300.0
2005-04-13 09:30:00,35.05,35.09,34.95,34.97,519900.0,20.6197,20.6432,20.5608,20.5726,519900.0
2005-04-13 09:40:00,34.98,35.05,34.88,35.01,253200.0,20.5785,20.6197,20.5197,20.5961,253200.0
2005-04-13 09:50:00,34.99,35.01,34.91,34.96,515100.0,20.5844,20.5961,20.5373,20.5667,515100.0
2005-04-13 10:00:00,34.96,35.0,34.86,34.88,304500.0,20.5667,20.5903,20.5079,20.5197,304500.0
2005-04-13 10:10:00,34.87,34.89,34.8,34.82,241300.0,20.5138,20.5255,20.4726,20.4844,241300.0
2005-04-13 10:20:00,34.81,34.88,34.79,34.88,283000.0,20.4785,20.5197,20.4667,20.5197,283000.0
2005-04-13 10:30:00,34.89,35.0,34.87,34.93,445200.0,20.5255,20.5903,20.5138,20.5491,445200.0
2005-04-13 10:40:00,34.93,34.97,34.86,34.88,193500.0,20.5491,20.5726,20.5079,20.5197,193500.0
2005-04-13 10:50:00,34.88,34.9,34.82,34.87,141200.0,20.5197,20.5314,20.4844,20.5138,141200.0
2005-04-13 11:00:00,34.87,34.89,34.84,34.86,140000.0,20.5138,20.5255,20.4961,20.5079,140000.0
2005-04-13 11:10:00,34.86,34.93,34.84,34.9,196600.0,20.5079,20.5491,20.4961,20.5314,196600.0
2005-04-13 11:20:00,34.88,34.9,34.82,34.9,103100.0,20.5197,20.5314,20.4844,20.5314,103100.0
2005-04-13 11:30:00,34.9,34.93,34.88,34.91,239200.0,20.5314,20.5491,20.5197,20.5373,239200.0
2005-04-13 11:40:00,34.91,34.93,34.88,34.89,270900.0,20.5373,20.5491,20.5197,20.5255,270900.0
2005-04-13 11:50:00,34.89,34.91,34.87,34.9,70000.0,20.5255,20.5373,20.5138,20.5314,70000.0
2005-04-13 12:00:00,34.89,34.9,34.84,34.84,92500.0,20.5255,20.5314,20.4961,20.4961,92500.0
2005-04-13 12:10:00,34.85,34.86,34.8,34.81,198400.0,20.502,20.5079,20.4726,20.4785,198400.0
2005-04-13 12:20:00,34.81,34.82,34.72,34.72,220400.0,20.4785,20.4844,20.4255,20.4255,220400.0
2005-04-13 12:30:00,34.72,34.75,34.65,34.75,202600.0,20.4255,20.4432,20.3844,20.4432,202600.0
2005-04-13 12:40:00,34.74,34.79,34.74,34.78,145200.0,20.4373,20.4667,20.4373,20.4608,145200.0
2005-04-13 12:50:00,34.78,34.9,34.77,34.85,181300.0,20.4608,20.5314,20.4549,20.502,181300.0
2005-04-13 13:00:00,34.84,34.88,34.79,34.79,100200.0,20.4961,20.5197,20.4667,20.4667,100200.0
2005-04-13 13:10:00,34.79,34.8,34.74,34.79,248400.0,20.4667,20.4726,20.4373,20.4667,248400.0
2005-04-13 13:20:00,34.8,34.8,34.7,34.72,326400.0,20.4726,20.4726,20.4138,20.4255,326400.0
2005-04-13 13:30:00,34.71,34.72,34.66,34.72,193100.0,20.4196,20.4255,20.3902,20.4255,193100.0
2005-04-13 13:40:00,34.73,34.75,34.6,34.6,376300.0,20.4314,20.4432,20.3549,20.3549,376300.0
2005-04-13 13:50:00,34.61,34.62,34.56,34.61,190500.0,20.3608,20.3667,20.3314,20.3608,190500.0
2005-04-13 14:00:00,34.61,34.66,34.61,34.62,113700.0,20.3608,20.3902,20.3608,20.3667,113700.0
2005-04-13 14:10:00,34.62,34.64,34.58,34.63,254300.0,20.3667,20.3785,20.3432,20.3726,254300.0
2005-04-13 14:20:00,34.64,34.68,34.62,34.64,63400.0,20.3785,20.402,20.3667,20.3785,63400.0
2005-04-13 14:30:00,34.64,34.69,34.6,34.67,161100.0,20.3785,20.4079,20.3549,20.3961,161100.0
2005-04-13 14:40:00,34.67,34.7,34.63,34.63,157400.0,20.3961,20.4138,20.3726,20.3726,157400.0
2005-04-13 14:50:00,34.63,34.64,34.54,34.59,219500.0,20.3726,20.3785,20.3196,20.3491,219500.0
2005-04-13 15:00:00,34.57,34.59,34.53,34.56,330800.0,20.3373,20.3491,20.3138,20.3314,330800.0
2005-04-13 15:10:00,34.56,34.59,34.53,34.57,186300.0,20.3314,20.3491,20.3138,20.3373,186300.0
2005-04-13 15:20:00,34.57,34.57,34.51,34.53,324000.0,20.3373,20.3373,20.302,20.3138,324000.0
2005-04-13 15:30:00,34.53,34.54,34.5,34.51,533800.0,20.3138,20.3196,20.2961,20.302,533800.0
2005-04-13 15:40:00,34.51,34.62,34.5,34.62,389900.0,20.302,20.3667,20.2961,20.3667,389900.0
2005-04-13 15:50:00,34.62,34.62,34.5,34.55,499000.0,20.3667,20.3667,20.2961,20.3255,499000.0
2005-04-14 09:30:00,34.57,34.61,34.44,34.5,394200.0,20.3373,20.3608,20.2608,20.2961,394200.0
2005-04-14 09:40:00,34.48,34.57,34.42,34.54,248000.0,20.2843,20.3373,20.249,20.3196,248000.0
2005-04-14 09:50:00,34.54,34.55,34.47,34.5,294400.0,20.3196,20.3255,20.2785,20.2961,294400.0
2005-04-14 10:00:00,34.49,34.53,34.4,34.41,199300.0,20.2902,20.3138,20.2373,20.2432,199300.0
2005-04-14 10:10:00,34.41,34.45,34.4,34.43,198900.0,20.2432,20.2667,20.2373,20.2549,198900.0
2005-04-14 10:20:00,34.43,34.46,34.4,34.42,189300.0,20.2549,20.2726,20.2373,20.249,189300.0
2005-04-14 10:30:00,34.43,34.43,34.26,34.31,310400.0,20.2549,20.2549,20.1549,20.1843,310400.0
2005-04-14 10:40:00,34.31,34.42,34.29,34.4,255900.0,20.1843,20.249,20.1726,20.2373,255900.0
2005-04-14 10:50:00,34.41,34.45,34.39,34.42,161000.0,20.2432,20.2667,20.2314,20.249,161000.0
2005-04-14 11:00:00,34.42,34.49,34.39,34.48,182400.0,20.249,20.2902,20.2314,20.2843,182400.0
2005-04-14 11:10:00,34.51,34.53,34.4,34.46,237400.0,20.302,20.3138,20.2373,20.2726,237400.0
2005-04-14 11:20:00,34.47,34.47,34.45,34.46,244900.0,20.2785,20.2785,20.2667,20.2726,244900.0
2005-04-14 11:30:00,34.45,34.51,34.44,34.49,272500.0,20.2667,20.302,20.2608,20.2902,272500.0
2005-04-14 11:40:00,34.47,34.51,34.43,34.5,140100.0,20.2785,20.302,20.2549,20.2961,140100.0
2005-04-14 11:50:00,34.49,34.51,34.47,34.48,162000.0,20.2902,20.302,20.2785,20.2843,162000.0
2005-04-14 12:00:00,34.48,34.5,34.46,34.48,92200.0,20.2843,20.2961,20.2726,20.2843,92200.0
2005-04-14 12:10:00,34.48,34.49,34.45,34.48,90000.0,20.2843,20.2902,20.2667,20.2843,90000.0
2005-04-14 12:20:00,34.48,34.48,34.41,34.42,125000.0,20.2843,20.2843,20.2432,20.249,125000.0
2005-04-14 12:30:00,34.41,34.47,34.41,34.42,103600.0,20.2432,20.2785,20.2432,20.249,103600.0
2005-04-14 12:40:00,34.42,34.48,34.4,34.46,388000.0,20.249,20.2843,20.2373,20.2726,388000.0
2005-04-14 12:50:00,34.47,34.48,34.45,34.46,133300.0,20.2785,20.2843,20.2667,20.2726,133300.0
2005-04-14 13:00:00,34.47,34.49,34.46,34.49,112900.0,20.2785,20.2902,20.2726,20.2902,112900.0
2005-04-14 13:10:00,34.48,34.49,34.35,34.42,350500.0,20.2843,20.2902,20.2079,20.249,350500.0
2005-04-14 13:20:00,34.41,34.48,34.41,34.45,293700.0,20.2432,20.2843,20.2432,20.2667,293700.0
2005-04-14 13:30:00,34.46,34.46,34.35,34.41,463500.0,20.2726,20.2726,20.2079,20.2432,463500.0
2005-04-14 13:40:00,34.4,34.44,34.3,34.31,262000.0,20.2373,20.2608,20.1784,20.1843,262000.0
2005-04-14 13:50:00,34.31,34.37,34.3,34.31,320600.0,20.1843,20.2196,20.1784,20.1843,320600.0
2005-04-14 14:00:00,34.32,34.36,34.26,34.33,236000.0,20.1902,20.2137,20.1549,20.1961,236000.0
2005-04-14 14:10:00,34.33,34.48,34.31,34.44,272100.0,20.1961,20.2843,20.1843,20.2608,272100.0
2005-04-14 14:20:00,34.44,34.45,34.33,34.34,216500.0,20.2608,20.2667,20.1961,20.202,216500.0
2005-04-14 14:30:00,34.34,34.34,34.25,34.27,217800.0,20.202,20.202,20.149,20.1608,217800.0
2005-04-14 14:40:00,34.28,34.34,34.24,34.33,329900.0,20.1667,20.202,20.1432,20.1961,329900.0
2005-04-14 14:50:00,34.32,34.37,34.29,34.35,147800.0,20.1902,20.2196,20.1726,20.2079,147800.0
2005-04-14 15:00:00,34.35,34.35,34.3,34.32,278600.0,20.2079,20.2079,20.1784,20.1902,278600.0
2005-04-14 15:10:00,34.33,34.41,34.32,34.36,256400.0,20.1961,20.2432,20.1902,20.2137,256400.0
2005-04-14 15:20:00,34.36,34.41,34.36,34.37,224600.0,20.2137,20.2432,20.2137,20.2196,224600.0
2005-04-14 15:30:00,34.37,34.41,34.35,34.37,253100.0,20.2196,20.2432,20.2079,20.2196,253100.0
2005-04-14 15:40:00,34.37,34.37,34.29,34.33,543100.0,20.2196,20.2196,20.1726,20.1961,543100.0
2005-04-14 15:50:00,34.33,34.33,34.2,34.2,628000.0,20.1961,20.1961,20.1196,20.1196,628000.0
2005-04-15 09:30:00,34.25,34.33,34.2,34.26,948700.0,20.149,20.1961,20.1196,20.1549,948700.0
2005-04-15 09:40:00,34.26,34.35,34.24,34.35,340200.0,20.1549,20.2079,20.1432,20.2079,340200.0
2005-04-15 09:50:00,34.35,34.5,34.3,34.44,426100.0,20.2079,20.2961,20.1784,20.2608,426100.0
2005-04-15 10:00:00,34.45,34.52,34.42,34.46,273900.0,20.2667,20.3079,20.249,20.2726,273900.0
2005-04-15 10:10:00,34.47,34.47,34.35,34.43,265900.0,20.2785,20.2785,20.2079,20.2549,265900.0
2005-04-15 10:20:00,34.43,34.62,34.37,34.54,420700.0,20.2549,20.3667,20.2196,20.3196,420700.0
2005-04-15 10:30:00,34.55,34.64,34.52,34.56,289900.0,20.3255,20.3785,20.3079,20.3314,289900.0
2005-04-15 10:40:00,34.58,34.63,34.52,34.57,350200.0,20.3432,20.3726,20.3079,20.3373,350200.0
2005-04-15 10:50:00,34.57,34.7,34.54,34.65,432100.0,20.3373,20.4138,20.3196,20.3844,432100.0
2005-04-15 11:00:00,34.65,34.68,34.57,34.62,529000.0,20.3844,20.402,20.3373,20.3667,529000.0
2005-04-15 11:10:00,34.63,34.63,34.57,34.6,173200.0,20.3726,20.3726,20.3373,20.3549,173200.0
2005-04-15 11:20:00,34.61,34.66,34.57,34.6,147200.0,20.3608,20.3902,20.3373,20.3549,147200.0
2005-04-15 11:30:00,34.6,34.61,34.5,34.52,208000.0,20.3549,20.3608,20.2961,20.3079,208000.0
2005-04-15 11:40:00,34.52,34.6,34.51,34.52,128200.0,20.3079,20.3549,20.302,20.3079,128200.0
2005-04-15 11:50:00,34.53,34.53,34.35,34.45,307400.0,20.3138,20.3138,20.2079,20.2667,307400.0
2005-04-15 12:00:00,34.45,34.5,34.37,34.47,300100.0,20.2667,20.2961,20.2196,20.2785,300100.0
2005-04-15 12:10:00,34.47,34.48,34.37,34.4,201200.0,20.2785,20.2843,20.2196,20.2373,201200.0
2005-04-15 12:20:00,34.4,34.49,34.37,34.45,93200.0,20.2373,20.2902,20.2196,20.2667,93200.0
2005-04-15 12:30:00,34.45,34.55,34.45,34.54,145800.0,20.2667,20.3255,20.2667,20.3196,145800.0
2005-04-15 12:40:00,34.54,34.54,34.48,34.5,130200.0,20.3196,20.3196,20.2843,20.2961,130200.0
2005-04-15 12:50:00,34.5,34.5,34.35,34.39,230700.0,20.2961,20.2961,20.2079,20.2314,230700.0
2005-04-15 13:00:00,34.4,34.45,34.36,34.4,166100.0,20.2373,20.2667,20.2137,20.2373,166100.0
2005-04-15 13:10:00,34.41,34.47,34.37,34.44,471700.0,20.2432,20.2785,20.2196,20.2608,471700.0
2005-04-15 13:20:00,34.45,34.48,34.4,34.42,252600.0,20.2667,20.2843,20.2373,20.249,252600.0
2005-04-15 13:30:00,34.44,34.48,34.42,34.47,286100.0,20.2608,20.2843,20.249,20.2785,286100.0
2005-04-15 13:40:00,34.47,34.5,34.43,34.44,227500.0,20.2785,20.2961,20.2549,20.2608,227500.0
2005-04-15 13:50:00,34.44,34.44,34.38,34.4,256800.0,20.2608,20.2608,20.2255,20.2373,256800.0
2005-04-15 14:00:00,34.41,34.43,34.35,34.37,355400.0,20.2432,20.2549,20.2079,20.2196,355400.0
2005-04-15 14:10:00,34.37,34.4,34.31,34.38,603100.0,20.2196,20.2373,20.1843,20.2255,603100.0
2005-04-15 14:20:00,34.39,34.4,34.3,34.3,272500.0,20.2314,20.2373,20.1784,20.1784,272500.0
2005-04-15 14:30:00,34.31,34.33,34.23,34.26,336000.0,20.1843,20.1961,20.1373,20.1549,336000.0
2005-04-15 14:40:00,34.27,34.3,34.21,34.24,258900.0,20.1608,20.1784,20.1255,20.1432,258900.0
2005-04-15 14:50:00,34.24,34.27,34.16,34.25,408000.0,20.1432,20.1608,20.0961,20.149,408000.0
2005-04-15 15:00:00,34.26,34.3,34.14,34.17,232500.0,20.1549,20.1784,20.0843,20.102,232500.0
2005-04-15 15:10:00,34.18,34.24,34.15,34.2,262800.0,20.1079,20.1432,20.0902,20.1196,262800.0
2005-04-15 15:20:00,34.21,34.21,34.15,34.16,325500.0,20.1255,20.1255,20.0902,20.0961,325500.0
2005-04-15 15:30:00,34.16,34.21,34.04,34.07,356300.0,20.0961,20.1255,20.0255,20.0431,356300.0
2005-04-15 15:40:00,34.08,34.1,33.91,33.98,689600.0,20.049,20.0608,19.949,19.9902,689600.0
2005-04-15 15:50:00,33.95,33.99,33.89,33.94,973900.0,19.9725,19.9961,19.9372,19.9667,973900.0
2005-04-18 09:30:00,34.25,34.29,34.21,34.25,725000.0,20.149,20.1726,20.1255,20.149,725000.0
2005-04-18 09:40:00,34.26,34.38,34.23,34.36,766800.0,20.1549,20.2255,20.1373,20.2137,766800.0
2005-04-18 09:50:00,34.36,34.48,34.35,34.44,386400.0,20.2137,20.2843,20.2079,20.2608,386400.0
2005-04-18 10:00:00,34.42,34.57,34.42,34.56,453300.0,20.249,20.3373,20.249,20.3314,453300.0
2005-04-18 10:10:00,34.54,34.7,34.54,34.63,608600.0,20.3196,20.4138,20.3196,20.3726,608600.0
2005-04-18 10:20:00,34.63,34.69,34.56,34.57,536100.0,20.3726,20.4079,20.3314,20.3373,536100.0
2005-04-18 10:30:00,34.58,34.64,34.5,34.51,339200.0,20.3432,20.3785,20.2961,20.302,339200.0
2005-04-18 10:40:00,34.52,34.57,34.47,34.54,528400.0,20.3079,20.3373,20.2785,20.3196,528400.0
2005-04-18 10:50:00,34.53,34.66,34.5,34.66,211300.0,20.3138,20.3902,20.2961,20.3902,211300.0
2005-04-18 11:00:00,34.66,34.7,34.56,34.57,223500.0,20.3902,20.4138,20.3314,20.3373,223500.0
2005-04-18 11:10:00,34.57,34.6,34.53,34.59,426700.0,20.3373,20.3549,20.3138,20.3491,426700.0
2005-04-18 11:20:00,34.59,34.62,34.53,34.55,243000.0,20.3491,20.3667,20.3138,20.3255,243000.0
2005-04-18 11:30:00,34.55,34.55,34.38,34.41,234100.0,20.3255,20.3255,20.2255,20.2432,234100.0
2005-04-18 11:40:00,34.4,34.45,34.33,34.42,155700.0,20.2373,20.2667,20.1961,20.249,155700.0
2005-04-18 11:50:00,34.42,34.47,34.38,34.46,153700.0,20.249,20.2785,20.2255,20.2726,153700.0
2005-04-18 12:00:00,34.45,34.48,34.38,34.45,121400.0,20.2667,20.2843,20.2255,20.2667,121400.0
2005-04-18 12:10:00,34.45,34.52,34.43,34.48,159400.0,20.2667,20.3079,20.2549,20.2843,159400.0
2005-04-18 12:20:00,34.49,34.6,34.47,34.55,155900.0,20.2902,20.3549,20.2785,20.3255,155900.0
2005-04-18 12:30:00,34.55,34.66,34.53,34.64,215100.0,20.3255,20.3902,20.3138,20.3785,215100.0
2005-04-18 12:40:00,34.63,34.71,34.59,34.71,316300.0,20.3726,20.4196,20.3491,20.4196,316300.0
2005-04-18 12:50:00,34.7,34.85,34.7,34.77,331000.0,20.4138,20.502,20.4138,20.4549,331000.0
2005-04-18 13:00:00,34.77,34.85,34.77,34.82,233500.0,20.4549,20.502,20.4549,20.4844,233500.0
2005-04-18 13:10:00,34.82,34.92,34.81,34.82,389000.0,20.4844,20.5432,20.4785,20.4844,389000.0
2005-04-18 13:20:00,34.83,34.86,34.8,34.82,185200.0,20.4902,20.5079,20.4726,20.4844,185200.0
2005-04-18 13:30:00,34.82,34.88,34.8,34.82,181900.0,20.4844,20.5197,20.4726,20.4844,181900.0
2005-04-18 13:40:00,34.82,34.85,34.71,34.71,415400.0,20.4844,20.502,20.4196,20.4196,415400.0
2005-04-18 13:50:00,34.71,34.8,34.71,34.76,157000.0,20.4196,20.4726,20.4196,20.4491,157000.0
2005-04-18 14:00:00,34.76,34.83,34.75,34.79,165100.0,20.4491,20.4902,20.4432,20.4667,165100.0
2005-04-18 14:10:00,34.79,34.8,34.7,34.74,209700.0,20.4667,20.4726,20.4138,20.4373,209700.0
2005-04-18 14:20:00,34.73,34.76,34.71,34.72,260500.0,20.4314,20.4491,20.4196,20.4255,260500.0
2005-04-18 14:30:00,34.71,34.75,34.7,34.73,220200.0,20.4196,20.4432,20.4138,20.4314,220200.0
2005-04-18 14:40:00,34.72,34.75,34.67,34.73,290100.0,20.4255,20.4432,20.3961,20.4314,290100.0
2005-04-18 14:50:00,34.73,34.78,34.7,34.77,230000.0,20.4314,20.4608,20.4138,20.4549,230000.0
2005-04-18 15:00:00,34.77,34.83,34.73,34.73,316800.0,20.4549,20.4902,20.4314,20.4314,316800.0
2005-04-18 15:10:00,34.74,34.8,34.68,34.78,503500.0,20.4373,20.4726,20.402,20.4608,503500.0
2005-04-18 15:20:00,34.77,34.83,34.74,34.8,324800.0,20.4549,20.4902,20.4373,20.4726,324800.0
2005-04-18 15:30:00,34.81,34.87,34.75,34.75,474200.0,20.4785,20.5138,20.4432,20.4432,474200.0
2005-04-18 15:40:00,34.75,34.75,34.65,34.67,567600.0,20.4432,20.4432,20.3844,20.3961,567600.0
2005-04-18 15:50:00,34.68,34.72,34.62,34.64,632500.0,20.402,20.4255,20.3667,20.3785,632500.0
2005-04-19 09:30:00,34.73,34.94,34.72,34.89,577400.0,20.4314,20.555,20.4255,20.5255,577400.0
2005-04-19 09:40:00,34.88,34.92,34.86,34.89,529200.0,20.5197,20.5432,20.5079,20.5255,529200.0
2005-04-19 09:50:00,34.89,34.94,34.75,34.93,340900.0,20.5255,20.555,20.4432,20.5491,340900.0
2005-04-19 10:00:00,34.93,34.97,34.83,34.87,256100.0,20.5491,20.5726,20.4902,20.5138,256100.0
2005-04-19 10:10:00,34.87,34.91,34.8,34.87,262700.0,20.5138,20.5373,20.4726,20.5138,262700.0
2005-04-19 10:20:00,34.87,34.94,34.86,34.9,262200.0,20.5138,20.555,20.5079,20.5314,262200.0
2005-04-19 10:30:00,34.87,34.92,34.86,34.89,152700.0,20.5138,20.5432,20.5079,20.5255,152700.0
2005-04-19 10:40:00,34.89,34.92,34.86,34.88,367600.0,20.5255,20.5432,20.5079,20.5197,367600.0
2005-04-19 10:50:00,34.88,34.97,34.87,34.95,337200.0,20.5197,20.5726,20.5138,20.5608,337200.0
2005-04-19 11:00:00,34.96,35.01,34.93,35.01,344200.0,20.5667,20.5961,20.5491,20.5961,344200.0
2005-04-19 11:10:00,35.02,35.14,35.0,35.11,341800.0,20.602,20.6726,20.5903,20.655,341800.0
2005-04-19 11:20:00,35.12,35.16,35.09,35.14,231200.0,20.6608,20.6844,20.6432,20.6726,231200.0
2005-04-19 11:30:00,35.15,35.15,35.08,35.11,254000.0,20.6785,20.6785,20.6373,20.655,254000.0
2005-04-19 11:40:00,35.12,35.13,35.07,35.1,156900.0,20.6608,20.6667,20.6314,20.6491,156900.0
2005-04-19 11:50:00,35.1,35.12,35.05,35.06,151300.0,20.6491,20.6608,20.6197,20.6256,151300.0
2005-04-19 12:00:00,35.07,35.08,35.0,35.01,191500.0,20.6314,20.6373,20.5903,20.5961,191500.0
2005-04-19 12:10:00,35.01,35.03,34.95,34.97,143400.0,20.5961,20.6079,20.5608,20.5726,143400.0
2005-04-19 12:20:00,34.95,34.99,34.85,34.86,174800.0,20.5608,20.5844,20.502,20.5079,174800.0
2005-04-19 12:30:00,34.85,34.88,34.84,34.88,142000.0,20.502,20.5197,20.4961,20.5197,142000.0
2005-04-19 12:40:00,34.88,35.02,34.87,35.0,159600.0,20.5197,20.602,20.5138,20.5903,159600.0
2005-04-19 12:50:00,35.0,35.0,34.86,34.9,204100.0,20.5903,20.5903,20.5079,20.5314,204100.0
2005-04-19 13:00:00,34.89,34.94,34.86,34.88,134500.0,20.5255,20.555,20.5079,20.5197,134500.0
2005-04-19 13:10:00,34.89,34.89,34.77,34.78,110800.0,20.5255,20.5255,20.4549,20.4608,110800.0
2005-04-19 13:20:00,34.79,34.83,34.75,34.78,153500.0,20.4667,20.4902,20.4432,20.4608,153500.0
2005-04-19 13:30:00,34.78,34.88,34.76,34.87,183300.0,20.4608,20.5197,20.4491,20.5138,183300.0
2005-04-19 13:40:00,34.87,34.9,34.84,34.89,121800.0,20.5138,20.5314,20.4961,20.5255,121800.0
2005-04-19 13:50:00,34.9,35.0,34.86,34.95,248100.0,20.5314,20.5903,20.5079,20.5608,248100.0
2005-04-19 14:00:00,34.95,34.96,34.9,34.95,431400.0,20.5608,20.5667,20.5314,20.5608,431400.0
2005-04-19 14:10:00,34.94,34.96,34.88,34.89,156900.0,20.555,20.5667,20.5197,20.5255,156900.0
2005-04-19 14:20:00,34.88,34.92,34.87,34.88,141700.0,20.5197,20.5432,20.5138,20.5197,141700.0
2005-04-19 14:30:00,34.87,34.88,34.81,34.83,379400.0,20.5138,20.5197,20.4785,20.4902,379400.0
2005-04-19 14:40:00,34.84,34.84,34.76,34.81,183000.0,20.4961,20.4961,20.4491,20.4785,183000.0
2005-04-19 14:50:00,34.81,34.86,34.79,34.85,132500.0,20.4785,20.5079,20.4667,20.502,132500.0
2005-04-19 15:00:00,34.86,34.86,34.72,34.76,247200.0,20.5079,20.5079,20.4255,20.4491,247200.0
2005-04-19 15:10:00,34.77,34.8,34.72,34.74,279900.0,20.4549,20.4726,20.4255,20.4373,279900.0
2005-04-19 15:20:00,34.74,34.8,34.68,34.76,359900.0,20.4373,20.4726,20.402,20.4491,359900.0
2005-04-19 15:30:00,34.78,34.85,34.75,34.77,215000.0,20.4608,20.502,20.4432,20.4549,215000.0
2005-04-19 15:40:00,34.76,34.88,34.73,34.86,553000.0,20.4491,20.5197,20.4314,20.5079,553000.0
2005-04-19 15:50:00,34.87,34.93,34.81,34.93,645900.0,20.5138,20.5491,20.4785,20.5491,645900.0
2005-04-20 09:30:00,35.57,35.63,35.4,35.47,1847400.0,20.9256,20.9609,20.8256,20.8668,1847400.0
2005-04-20 09:40:00,35.48,35.48,35.23,35.24,714000.0,20.8726,20.8726,20.7256,20.7314,714000.0
2005-04-20 09:50:00,35.23,35.38,35.23,35.33,1162600.0,20.7256,20.8138,20.7256,20.7844,1162600.0
2005-04-20 10:00:00,35.33,35.4,35.31,35.4,863800.0,20.7844,20.8256,20.7726,20.8256,863800.0
2005-04-20 10:10:00,35.38,35.6,35.37,35.59,1074700.0,20.8138,20.9432,20.8079,20.9373,1074700.0
2005-04-20 10:20:00,35.59,35.81,35.58,35.78,1013300.0,20.9373,21.0668,20.9315,21.0491,1013300.0
2005-04-20 10:30:00,35.78,35.8,35.5,35.66,964000.0,21.0491,21.0609,20.8844,20.9785,964000.0
2005-04-20 10:40:00,35.67,35.7,35.51,35.53,682100.0,20.9844,21.0021,20.8903,20.902,682100.0
2005-04-20 10:50:00,35.52,35.79,35.52,35.75,407100.0,20.8962,21.055,20.8962,21.0315,407100.0
2005-04-20 11:00:00,35.78,35.86,35.72,35.79,627400.0,21.0491,21.0962,21.0138,21.055,627400.0
2005-04-20 11:10:00,35.79,35.88,35.76,35.77,525700.0,21.055,21.108,21.0374,21.0432,525700.0
2005-04-20 11:20:00,35.78,35.82,35.71,35.75,504900.0,21.0491,21.0727,21.0079,21.0315,504900.0
2005-04-20 11:30:00,35.76,35.78,35.71,35.74,409500.0,21.0374,21.0491,21.0079,21.0256,409500.0
2005-04-20 11:40:00,35.74,35.82,35.72,35.78,371200.0,21.0256,21.0727,21.0138,21.0491,371200.0
2005-04-20 11:50:00,35.79,35.81,35.75,35.81,248900.0,21.055,21.0668,21.0315,21.0668,248900.0
2005-04-20 12:00:00,35.81,35.83,35.71,35.73,237000.0,21.0668,21.0785,21.0079,21.0197,237000.0
2005-04-20 12:10:00,35.73,35.74,35.63,35.68,186300.0,21.0197,21.0256,20.9609,20.9903,186300.0
2005-04-20 12:20:00,35.68,35.73,35.66,35.73,160800.0,20.9903,21.0197,20.9785,21.0197,160800.0
2005-04-20 12:30:00,35.73,35.73,35.63,35.63,160700.0,21.0197,21.0197,20.9609,20.9609,160700.0
2005-04-20 12:40:00,35.62,35.69,35.61,35.65,253000.0,20.955,20.9962,20.9491,20.9726,253000.0
2005-04-20 12:50:00,35.65,35.65,35.52,35.55,344600.0,20.9726,20.9726,20.8962,20.9138,344600.0
2005-04-20 13:00:00,35.56,35.65,35.5,35.58,564800.0,20.9197,20.9726,20.8844,20.9315,564800.0
2005-04-20 13:10:00,35.57,35.63,35.55,35.62,321800.0,20.9256,20.9609,20.9138,20.955,321800.0
2005-04-20 13:20:00,35.62,35.7,35.61,35.67,401700.0,20.955,21.0021,20.9491,20.9844,401700.0
2005-04-20 13:30:00,35.67,35.67,35.55,35.55,529500.0,20.9844,20.9844,20.9138,20.9138,529500.0
2005-04-20 13:40:00,35.57,35.57,35.49,35.55,674200.0,20.9256,20.9256,20.8785,20.9138,674200.0
2005-04-20 13:50:00,35.55,35.61,35.5,35.55,362000.0,20.9138,20.9491,20.8844,20.9138,362000.0
2005-04-20 14:00:00,35.57,35.57,35.39,35.48,513900.0,20.9256,20.9256,20.8197,20.8726,513900.0
2005-04-20 14:10:00,35.48,35.52,35.44,35.49,480600.0,20.8726,20.8962,20.8491,20.8785,480600.0
2005-04-20 14:20:00,35.49,35.53,35.46,35.5,479200.0,20.8785,20.902,20.8609,20.8844,479200.0
2005-04-20 14:30:00,35.5,35.51,35.4,35.41,637400.0,20.8844,20.8903,20.8256,20.8315,637400.0
2005-04-20 14:40:00,35.41,35.41,35.13,35.18,973600.0,20.8315,20.8315,20.6667,20.6961,973600.0
2005-04-20 14:50:00,35.18,35.22,35.1,35.19,855600.0,20.6961,20.7197,20.6491,20.702,855600.0
2005-04-20 15:00:00,35.18,35.21,35.1,35.12,627000.0,20.6961,20.7138,20.6491,20.6608,627000.0
2005-04-20 15:10:00,35.12,35.15,34.82,34.94,796400.0,20.6608,20.6785,20.4844,20.555,796400.0
2005-04-20 15:20:00,34.96,35.02,34.87,35.01,812000.0,20.5667,20.602,20.5138,20.5961,812000.0
2005-04-20 15:30:00,35.01,35.02,34.92,34.93,615900.0,20.5961,20.602,20.5432,20.5491,615900.0
2005-04-20 15:40:00,34.93,34.95,34.73,34.91,793400.0,20.5491,20.5608,20.4314,20.5373,793400.0
2005-04-20 15:50:00,34.91,34.95,34.77,34.78,829800.0,20.5373,20.5608,20.4549,20.4608,829800.0
2005-04-21 09:30:00,35.02,35.17,35.02,35.09,1138500.0,20.602,20.6903,20.602,20.6432,1138500.0
2005-04-21 09:40:00,35.09,35.13,34.83,34.84,576600.0,20.6432,20.6667,20.4902,20.4961,576600.0
2005-04-21 09:50:00,34.84,34.95,34.76,34.91,675200.0,20.4961,20.5608,20.4491,20.5373,675200.0
2005-04-21 10:00:00,34.95,35.03,34.9,34.91,617900.0,20.5608,20.6079,20.5314,20.5373,617900.0
2005-04-21 10:10:00,34.91,34.95,34.75,34.75,552800.0,20.5373,20.5608,20.4432,20.4432,552800.0
2005-04-21 10:20:00,34.75,34.78,34.69,34.71,568000.0,20.4432,20.4608,20.4079,20.4196,568000.0
2005-04-21 10:30:00,34.73,34.84,34.7,34.72,502400.0,20.4314,20.4961,20.4138,20.4255,502400.0
2005-04-21 10:40:00,34.72,34.73,34.42,34.52,533800.0,20.4255,20.4314,20.249,20.3079,533800.0
2005-04-21 10:50:00,34.51,34.59,34.45,34.46,503400.0,20.302,20.3491,20.2667,20.2726,503400.0
2005-04-21 11:00:00,34.47,34.47,34.41,34.45,391400.0,20.2785,20.2785,20.2432,20.2667,391400.0
2005-04-21 11:10:00,34.45,34.46,34.33,34.33,358800.0,20.2667,20.2726,20.1961,20.1961,358800.0
2005-04-21 11:20:00,34.34,34.44,34.32,34.35,296000.0,20.202,20.2608,20.1902,20.2079,296000.0
2005-04-21 11:30:00,34.36,34.5,34.35,34.5,432100.0,20.2137,20.2961,20.2079,20.2961,432100.0
2005-04-21 11:40:00,34.5,34.7,34.5,34.64,502400.0,20.2961,20.4138,20.2961,20.3785,502400.0
2005-04-21 11:50:00,34.65,34.68,34.57,34.58,318100.0,20.3844,20.402,20.3373,20.3432,318100.0
2005-04-21 12:00:00,34.59,34.74,34.58,34.7,460100.0,20.3491,20.4373,20.3432,20.4138,460100.0
2005-04-21 12:10:00,34.7,34.73,34.63,34.71,371400.0,20.4138,20.4314,20.3726,20.4196,371400.0
2005-04-21 12:20:00,34.72,34.78,34.67,34.67,339300.0,20.4255,20.4608,20.3961,20.3961,339300.0
2005-04-21 12:30:00,34.67,34.78,34.66,34.77,239800.0,20.3961,20.4608,20.3902,20.4549,239800.0
2005-04-21 12:40:00,34.75,34.76,34.71,34.74,187100.0,20.4432,20.4491,20.4196,20.4373,187100.0
2005-04-21 12:50:00,34.74,34.75,34.7,34.72,113700.0,20.4373,20.4432,20.4138,20.4255,113700.0
2005-04-21 13:00:00,34.73,34.75,34.71,34.74,174800.0,20.4314,20.4432,20.4196,20.4373,174800.0
2005-04-21 13:10:00,34.73,34.87,34.73,34.84,277800.0,20.4314,20.5138,20.4314,20.4961,277800.0
2005-04-21 13:20:00,34.83,34.84,34.78,34.79,124700.0,20.4902,20.4961,20.4608,20.4667,124700.0
2005-04-21 13:30:00,34.78,34.9,34.78,34.89,262100.0,20.4608,20.5314,20.4608,20.5255,262100.0
2005-04-21 13:40:00,34.89,34.96,34.88,34.96,357000.0,20.5255,20.5667,20.5197,20.5667,357000.0
2005-04-21 13:50:00,34.92,34.97,34.84,34.9,333800.0,20.5432,20.5726,20.4961,20.5314,333800.0
2005-04-21 14:00:00,34.92,34.95,34.87,34.93,236500.0,20.5432,20.5608,20.5138,20.5491,236500.0
2005-04-21 14:10:00,34.93,34.97,34.9,34.95,308200.0,20.5491,20.5726,20.5314,20.5608,308200.0
2005-04-21 14:20:00,34.96,35.0,34.92,34.98,277300.0,20.5667,20.5903,20.5432,20.5785,277300.0
2005-04-21 14:30:00,34.99,34.99,34.91,34.91,358000.0,20.5844,20.5844,20.5373,20.5373,358000.0
2005-04-21 14:40:00,34.91,34.96,34.91,34.95,318000.0,20.5373,20.5667,20.5373,20.5608,318000.0
2005-04-21 14:50:00,34.94,35.05,34.94,34.97,377300.0,20.555,20.6197,20.555,20.5726,377300.0
2005-04-21 15:00:00,34.98,35.07,34.97,35.05,338100.0,20.5785,20.6314,20.5726,20.6197,338100.0
2005-04-21 15:10:00,35.05,35.08,34.98,35.01,362700.0,20.6197,20.6373,20.5785,20.5961,362700.0
2005-04-21 15:20:00,35.0,35.08,34.97,35.05,320200.0,20.5903,20.6373,20.5726,20.6197,320200.0
2005-04-21 15:30:00,35.05,35.12,35.04,35.08,352000.0,20.6197,20.6608,20.6138,20.6373,352000.0
2005-04-21 15:40:00,35.08,35.1,34.98,35.03,358600.0,20.6373,20.6491,20.5785,20.6079,358600.0
2005-04-21 15:50:00,35.03,35.08,34.97,35.04,723300.0,20.6079,20.6373,20.5726,20.6138,723300.0
2005-04-22 09:30:00,34.77,34.95,34.76,34.93,474900.0,20.4549,20.5608,20.4491,20.5491,474900.0
2005-04-22 09:40:00,34.93,35.08,34.9,35.03,485900.0,20.5491,20.6373,20.5314,20.6079,485900.0
2005-04-22 09:50:00,35.03,35.1,34.99,35.08,375800.0,20.6079,20.6491,20.5844,20.6373,375800.0
2005-04-22 10:00:00,35.1,35.15,35.04,35.05,376200.0,20.6491,20.6785,20.6138,20.6197,376200.0
2005-04-22 10:10:00,35.04,35.16,35.04,35.15,358800.0,20.6138,20.6844,20.6138,20.6785,358800.0
2005-04-22 10:20:00,35.14,35.15,35.05,35.1,286000.0,20.6726,20.6785,20.6197,20.6491,286000.0
2005-04-22 10:30:00,35.09,35.13,35.01,35.06,299000.0,20.6432,20.6667,20.5961,20.6256,299000.0
2005-04-22 10:40:00,35.06,35.06,34.97,34.99,356400.0,20.6256,20.6256,20.5726,20.5844,356400.0
2005-04-22 10:50:00,34.98,35.07,34.97,35.06,268900.0,20.5785,20.6314,20.5726,20.6256,268900.0
2005-04-22 11:00:00,35.06,35.12,35.05,35.07,234000.0,20.6256,20.6608,20.6197,20.6314,234000.0
2005-04-22 11:10:00,35.06,35.17,35.03,35.15,236900.0,20.6256,20.6903,20.6079,20.6785,236900.0
2005-04-22 11:20:00,35.15,35.17,35.08,35.11,164500.0,20.6785,20.6903,20.6373,20.655,164500.0
2005-04-22 11:30:00,35.1,35.11,35.0,35.04,202200.0,20.6491,20.655,20.5903,20.6138,202200.0
2005-04-22 11:40:00,35.05,35.07,35.01,35.04,281100.0,20.6197,20.6314,20.5961,20.6138,281100.0
2005-04-22 11:50:00,35.04,35.09,35.02,35.03,263500.0,20.6138,20.6432,20.602,20.6079,263500.0
2005-04-22 12:00:00,35.04,35.07,34.87,34.9,285700.0,20.6138,20.6314,20.5138,20.5314,285700.0
2005-04-22 12:10:00,34.92,34.97,34.9,34.97,207900.0,20.5432,20.5726,20.5314,20.5726,207900.0
2005-04-22 12:20:00,35.0,35.04,34.99,35.03,319900.0,20.5903,20.6138,20.5844,20.6079,319900.0
2005-04-22 12:30:00,35.03,35.1,35.02,35.08,124500.0,20.6079,20.6491,20.602,20.6373,124500.0
2005-04-22 12:40:00,35.08,35.17,35.07,35.12,210000.0,20.6373,20.6903,20.6314,20.6608,210000.0
2005-04-22 12:50:00,35.13,35.18,35.11,35.12,205200.0,20.6667,20.6961,20.655,20.6608,205200.0
2005-04-22 13:00:00,35.12,35.13,35.08,35.1,183600.0,20.6608,20.6667,20.6373,20.6491,183600.0
2005-04-22 13:10:00,35.1,35.11,35.02,35.03,337300.0,20.6491,20.655,20.602,20.6079,337300.0
2005-04-22 13:20:00,35.02,35.03,35.0,35.01,335500.0,20.602,20.6079,20.5903,20.5961,335500.0
2005-04-22 13:30:00,35.02,35.03,34.98,35.0,125300.0,20.602,20.6079,20.5785,20.5903,125300.0
2005-04-22 13:40:00,35.0,35.01,34.92,34.93,258900.0,20.5903,20.5961,20.5432,20.5491,258900.0
2005-04-22 13:50:00,34.93,35.0,34.92,34.98,315900.0,20.5491,20.5903,20.5432,20.5785,315900.0
2005-04-22 14:00:00,34.99,34.99,34.96,34.97,240600.0,20.5844,20.5844,20.5667,20.5726,240600.0
2005-04-22 14:10:00,34.98,34.99,34.95,34.99,197300.0,20.5785,20.5844,20.5608,20.5844,197300.0
2005-04-22 14:20:00,34.99,34.99,34.94,34.97,359700.0,20.5844,20.5844,20.555,20.5726,359700.0
2005-04-22 14:30:00,34.99,35.0,34.91,34.92,284400.0,20.5844,20.5903,20.5373,20.5432,284400.0
2005-04-22 14:40:00,34.91,34.91,34.81,34.81,356800.0,20.5373,20.5373,20.4785,20.4785,356800.0
2005-04-22 14:50:00,34.81,34.84,34.77,34.8,416800.0,20.4785,20.4961,20.4549,20.4726,416800.0
2005-04-22 15:00:00,34.8,34.87,34.8,34.81,298600.0,20.4726,20.5138,20.4726,20.4785,298600.0
2005-04-22 15:10:00,34.81,34.81,34.71,34.77,430200.0,20.4785,20.4785,20.4196,20.4549,430200.0
2005-04-22 15:20:00,34.76,34.77,34.56,34.58,507200.0,20.4491,20.4549,20.3314,20.3432,507200.0
2005-04-22 15:30:00,34.59,34.68,34.57,34.64,654700.0,20.3491,20.402,20.3373,20.3785,654700.0
2005-04-22 15:40:00,34.64,34.77,34.6,34.64,535500.0,20.3785,20.4549,20.3549,20.3785,535500.0
2005-04-22 15:50:00,34.64,34.94,34.63,34.9,691300.0,20.3785,20.555,20.3726,20.5314,691300.0
2005-04-25 09:30:00,34.93,34.97,34.93,34.96,48900.0,20.5491,20.5726,20.5491,20.5667,48900.0
2005-04-25 09:40:00,34.98,34.98,34.89,34.93,320500.0,20.5785,20.5785,20.5255,20.5491,320500.0
2005-04-25 09:50:00,34.94,35.0,34.9,34.97,311800.0,20.555,20.5903,20.5314,20.5726,311800.0
2005-04-25 10:00:00,34.97,35.04,34.95,35.04,377500.0,20.5726,20.6138,20.5608,20.6138,377500.0
2005-04-25 10:10:00,35.02,35.2,35.02,35.08,383700.0,20.602,20.7079,20.602,20.6373,383700.0
2005-04-25 10:20:00,35.06,35.09,35.03,35.08,309400.0,20.6256,20.6432,20.6079,20.6373,309400.0
2005-04-25 10:30:00,35.07,35.1,35.0,35.03,208200.0,20.6314,20.6491,20.5903,20.6079,208200.0
2005-04-25 10:40:00,35.06,35.09,34.99,35.0,280400.0,20.6256,20.6432,20.5844,20.5903,280400.0
2005-04-25 10:50:00,35.0,35.05,34.96,35.05,124000.0,20.5903,20.6197,20.5667,20.6197,124000.0
2005-04-25 11:00:00,35.05,35.08,35.04,35.07,162100.0,20.6197,20.6373,20.6138,20.6314,162100.0
2005-04-25 11:10:00,35.07,35.08,35.01,35.04,180700.0,20.6314,20.6373,20.5961,20.6138,180700.0
2005-04-25 11:20:00,35.05,35.06,35.01,35.04,193200.0,20.6197,20.6256,20.5961,20.6138,193200.0
2005-04-25 11:30:00,35.02,35.05,35.0,35.04,154900.0,20.602,20.6197,20.5903,20.6138,154900.0
2005-04-25 11:40:00,35.04,35.05,35.02,35.04,145300.0,20.6138,20.6197,20.602,20.6138,145300.0
2005-04-25 11:50:00,35.04,35.04,35.0,35.03,185300.0,20.6138,20.6138,20.5903,20.6079,185300.0
2005-04-25 12:00:00,35.03,35.07,35.01,35.04,186700.0,20.6079,20.6314,20.5961,20.6138,186700.0
2005-04-25 12:10:00,35.04,35.09,35.01,35.07,293600.0,20.6138,20.6432,20.5961,20.6314,293600.0
2005-04-25 12:20:00,35.08,35.1,35.06,35.09,211600.0,20.6373,20.6491,20.6256,20.6432,211600.0
2005-04-25 12:30:00,35.09,35.09,35.07,35.08,112900.0,20.6432,20.6432,20.6314,20.6373,112900.0
2005-04-25 12:40:00,35.08,35.08,35.04,35.04,279300.0,20.6373,20.6373,20.6138,20.6138,279300.0
2005-04-25 12:50:00,35.04,35.07,35.03,35.05,176900.0,20.6138,20.6314,20.6079,20.6197,176900.0
2005-04-25 13:00:00,35.06,35.07,35.03,35.06,162500.0,20.6256,20.6314,20.6079,20.6256,162500.0
2005-04-25 13:10:00,35.07,35.07,35.03,35.03,242500.0,20.6314,20.6314,20.6079,20.6079,242500.0
2005-04-25 13:20:00,35.03,35.05,35.02,35.05,87900.0,20.6079,20.6197,20.602,20.6197,87900.0
2005-04-25 13:30:00,35.04,35.09,35.04,35.07,177400.0,20.6138,20.6432,20.6138,20.6314,177400.0
2005-04-25 13:40:00,35.07,35.07,35.01,35.04,162800.0,20.6314,20.6314,20.5961,20.6138,162800.0
2005-04-25 13:50:00,35.03,35.05,35.01,35.03,106000.0,20.6079,20.6197,20.5961,20.6079,106000.0
2005-04-25 14:00:00,35.03,35.09,35.03,35.06,202900.0,20.6079,20.6432,20.6079,20.6256,202900.0
2005-04-25 14:10:00,35.07,35.13,35.07,35.1,148100.0,20.6314,20.6667,20.6314,20.6491,148100.0
2005-04-25 14:20:00,35.1,35.14,35.06,35.11,178400.0,20.6491,20.6726,20.6256,20.655,178400.0
2005-04-25 14:30:00,35.11,35.17,35.1,35.17,189300.0,20.655,20.6903,20.6491,20.6903,189300.0
2005-04-25 14:40:00,35.16,35.19,35.09,35.12,145600.0,20.6844,20.702,20.6432,20.6608,145600.0
2005-04-25 14:50:00,35.12,35.15,35.1,35.14,168400.0,20.6608,20.6785,20.6491,20.6726,168400.0
2005-04-25 15:00:00,35.13,35.15,35.04,35.07,236400.0,20.6667,20.6785,20.6138,20.6314,236400.0
2005-04-25 15:10:00,35.07,35.09,35.04,35.07,194000.0,20.6314,20.6432,20.6138,20.6314,194000.0
2005-04-25 15:20:00,35.07,35.14,35.05,35.13,276400.0,20.6314,20.6726,20.6197,20.6667,276400.0
2005-04-25 15:30:00,35.13,35.18,35.11,35.16,242400.0,20.6667,20.6961,20.655,20.6844,242400.0
2005-04-25 15:40:00,35.16,35.18,35.13,35.15,348800.0,20.6844,20.6961,20.6667,20.6785,348800.0
2005-04-25 15:50:00,35.15,35.19,35.13,35.19,362100.0,20.6785,20.702,20.6667,20.702,362100.0
2005-04-26 09:30:00,35.18,35.22,35.14,35.15,393400.0,20.6961,20.7197,20.6726,20.6785,393400.0
2005-04-26 09:40:00,35.15,35.22,35.14,35.2,303600.0,20.6785,20.7197,20.6726,20.7079,303600.0
2005-04-26 09:50:00,35.21,35.22,35.14,35.14,356500.0,20.7138,20.7197,20.6726,20.6726,356500.0
2005-04-26 10:00:00,35.13,35.2,35.04,35.12,248400.0,20.6667,20.7079,20.6138,20.6608,248400.0
2005-04-26 10:10:00,35.12,35.2,35.07,35.16,215200.0,20.6608,20.7079,20.6314,20.6844,215200.0
2005-04-26 10:20:00,35.15,35.19,35.1,35.12,156400.0,20.6785,20.702,20.6491,20.6608,156400.0
2005-04-26 10:30:00,35.12,35.19,35.1,35.12,198800.0,20.6608,20.702,20.6491,20.6608,198800.0
2005-04-26 10:40:00,35.12,35.2,35.11,35.18,183200.0,20.6608,20.7079,20.655,20.6961,183200.0
2005-04-26 10:50:00,35.17,35.34,35.16,35.34,302800.0,20.6903,20.7903,20.6844,20.7903,302800.0
2005-04-26 11:00:00,35.34,35.43,35.32,35.35,251600.0,20.7903,20.8432,20.7785,20.7962,251600.0
2005-04-26 11:10:00,35.35,35.39,35.31,35.34,131700.0,20.7962,20.8197,20.7726,20.7903,131700.0
2005-04-26 11:20:00,35.33,35.35,35.26,35.32,136700.0,20.7844,20.7962,20.7432,20.7785,136700.0
2005-04-26 11:30:00,35.33,35.34,35.25,35.29,114000.0,20.7844,20.7903,20.7373,20.7609,114000.0
2005-04-26 11:40:00,35.29,35.35,35.28,35.33,115100.0,20.7609,20.7962,20.755,20.7844,115100.0
2005-04-26 11:50:00,35.33,35.35,35.31,35.32,99700.0,20.7844,20.7962,20.7726,20.7785,99700.0
2005-04-26 12:00:00,35.33,35.34,35.25,35.31,117600.0,20.7844,20.7903,20.7373,20.7726,117600.0
2005-04-26 12:10:00,35.3,35.31,35.26,35.27,171400.0,20.7667,20.7726,20.7432,20.7491,171400.0
2005-04-26 12:20:00,35.26,35.29,35.24,35.25,280100.0,20.7432,20.7609,20.7314,20.7373,280100.0
2005-04-26 12:30:00,35.25,35.28,35.21,35.24,180100.0,20.7373,20.755,20.7138,20.7314,180100.0
2005-04-26 12:40:00,35.23,35.25,35.2,35.21,101000.0,20.7256,20.7373,20.7079,20.7138,101000.0
2005-04-26 12:50:00,35.2,35.25,35.2,35.25,239100.0,20.7079,20.7373,20.7079,20.7373,239100.0
2005-04-26 13:00:00,35.24,35.24,35.17,35.17,127200.0,20.7314,20.7314,20.6903,20.6903,127200.0
2005-04-26 13:10:00,35.17,35.22,35.16,35.21,165400.0,20.6903,20.7197,20.6844,20.7138,165400.0
2005-04-26 13:20:00,35.22,35.22,35.11,35.13,140100.0,20.7197,20.7197,20.655,20.6667,140100.0
2005-04-26 13:30:00,35.13,35.24,35.11,35.23,130200.0,20.6667,20.7314,20.655,20.7256,130200.0
2005-04-26 13:40:00,35.23,35.26,35.2,35.26,204800.0,20.7256,20.7432,20.7079,20.7432,204800.0
2005-04-26 13:50:00,35.26,35.3,35.24,35.27,166800.0,20.7432,20.7667,20.7314,20.7491,166800.0
2005-04-26 14:00:00,35.26,35.27,35.16,35.18,158500.0,20.7432,20.7491,20.6844,20.6961,158500.0
2005-04-26 14:10:00,35.18,35.22,35.08,35.14,137200.0,20.6961,20.7197,20.6373,20.6726,137200.0
2005-04-26 14:20:00,35.14,35.17,35.1,35.16,176900.0,20.6726,20.6903,20.6491,20.6844,176900.0
2005-04-26 14:30:00,35.17,35.24,35.13,35.2,171700.0,20.6903,20.7314,20.6667,20.7079,171700.0
2005-04-26 14:40:00,35.21,35.24,35.15,35.2,103500.0,20.7138,20.7314,20.6785,20.7079,103500.0
2005-04-26 14:50:00,35.19,35.21,35.14,35.15,242700.0,20.702,20.7138,20.6726,20.6785,242700.0
2005-04-26 15:00:00,35.16,35.2,35.14,35.17,185800.0,20.6844,20.7079,20.6726,20.6903,185800.0
2005-04-26 15:10:00,35.17,35.22,35.15,35.17,204700.0,20.6903,20.7197,20.6785,20.6903,204700.0
2005-04-26 15:20:00,35.17,35.25,35.17,35.23,217900.0,20.6903,20.7373,20.6903,20.7256,217900.0
2005-04-26 15:30:00,35.23,35.26,35.2,35.26,212500.0,20.7256,20.7432,20.7079,20.7432,212500.0
2005-04-26 15:40:00,35.26,35.26,35.13,35.13,432400.0,20.7432,20.7432,20.6667,20.6667,432400.0
2005-04-26 15:50:00,35.12,35.13,35.05,35.08,533800.0,20.6608,20.6667,20.6197,20.6373,533800.0
2005-04-27 09:30:00,35.08,35.09,34.98,35.0,359300.0,20.6373,20.6432,20.5785,20.5903,359300.0
2005-04-27 09:40:00,35.0,35.06,34.97,35.03,442400.0,20.5903,20.6256,20.5726,20.6079,442400.0
2005-04-27 09:50:00,35.02,35.09,34.99,35.06,318500.0,20.602,20.6432,20.5844,20.6256,318500.0
2005-04-27 10:00:00,35.05,35.13,35.04,35.1,225900.0,20.6197,20.6667,20.6138,20.6491,225900.0
2005-04-27 10:10:00,35.1,35.12,35.07,35.08,296800.0,20.6491,20.6608,20.6314,20.6373,296800.0
2005-04-27 10:20:00,35.07,35.15,35.05,35.14,451300.0,20.6314,20.6785,20.6197,20.6726,451300.0
2005-04-27 10:30:00,35.14,35.3,35.13,35.27,420300.0,20.6726,20.7667,20.6667,20.7491,420300.0
2005-04-27 10:40:00,35.27,35.3,35.22,35.29,283900.0,20.7491,20.7667,20.7197,20.7609,283900.0
2005-04-27 10:50:00,35.28,35.29,35.23,35.23,248200.0,20.755,20.7609,20.7256,20.7256,248200.0
2005-04-27 11:00:00,35.24,35.26,35.13,35.14,212100.0,20.7314,20.7432,20.6667,20.6726,212100.0
2005-04-27 11:10:00,35.15,35.22,35.15,35.21,242500.0,20.6785,20.7197,20.6785,20.7138,242500.0
2005-04-27 11:20:00,35.21,35.4,35.21,35.38,308900.0,20.7138,20.8256,20.7138,20.8138,308900.0
2005-04-27 11:30:00,35.38,35.41,35.33,35.37,293100.0,20.8138,20.8315,20.7844,20.8079,293100.0
2005-04-27 11:40:00,35.37,35.39,35.34,35.36,136200.0,20.8079,20.8197,20.7903,20.802,136200.0
2005-04-27 11:50:00,35.35,35.38,35.34,35.37,161300.0,20.7962,20.8138,20.7903,20.8079,161300.0
2005-04-27 12:00:00,35.37,35.59,35.37,35.53,423200.0,20.8079,20.9373,20.8079,20.902,423200.0
2005-04-27 12:10:00,35.52,35.59,35.5,35.58,244100.0,20.8962,20.9373,20.8844,20.9315,244100.0
2005-04-27 12:20:00,35.58,35.59,35.51,35.57,120100.0,20.9315,20.9373,20.8903,20.9256,120100.0
2005-04-27 12:30:00,35.57,35.58,35.48,35.52,122200.0,20.9256,20.9315,20.8726,20.8962,122200.0
2005-04-27 12:40:00,35.53,35.6,35.5,35.55,146600.0,20.902,20.9432,20.8844,20.9138,146600.0
2005-04-27 12:50:00,35.55,35.57,35.52,35.56,122200.0,20.9138,20.9256,20.8962,20.9197,122200.0
2005-04-27 13:00:00,35.55,35.6,35.55,35.6,174900.0,20.9138,20.9432,20.9138,20.9432,174900.0
2005-04-27 13:10:00,35.6,35.7,35.6,35.7,351900.0,20.9432,21.0021,20.9432,21.0021,351900.0
2005-04-27 13:20:00,35.71,35.75,35.67,35.74,574000.0,21.0079,21.0315,20.9844,21.0256,574000.0
2005-04-27 13:30:00,35.73,35.74,35.69,35.69,220200.0,21.0197,21.0256,20.9962,20.9962,220200.0
2005-04-27 13:40:00,35.7,35.7,35.6,35.69,170600.0,21.0021,21.0021,20.9432,20.9962,170600.0
2005-04-27 13:50:00,35.69,35.69,35.65,35.66,284500.0,20.9962,20.9962,20.9726,20.9785,284500.0
2005-04-27 14:00:00,35.67,35.73,35.63,35.69,144100.0,20.9844,21.0197,20.9609,20.9962,144100.0
2005-04-27 14:10:00,35.69,35.69,35.57,35.61,185800.0,20.9962,20.9962,20.9256,20.9491,185800.0
2005-04-27 14:20:00,35.61,35.69,35.6,35.64,173000.0,20.9491,20.9962,20.9432,20.9668,173000.0
2005-04-27 14:30:00,35.64,35.65,35.59,35.61,190700.0,20.9668,20.9726,20.9373,20.9491,190700.0
2005-04-27 14:40:00,35.59,35.6,35.55,35.6,180000.0,20.9373,20.9432,20.9138,20.9432,180000.0
2005-04-27 14:50:00,35.59,35.62,35.56,35.6,363400.0,20.9373,20.955,20.9197,20.9432,363400.0
2005-04-27 15:00:00,35.6,35.63,35.56,35.56,330300.0,20.9432,20.9609,20.9197,20.9197,330300.0
2005-04-27 15:10:00,35.56,35.6,35.52,35.53,196400.0,20.9197,20.9432,20.8962,20.902,196400.0
2005-04-27 15:20:00,35.54,35.54,35.47,35.48,376100.0,20.9079,20.9079,20.8668,20.8726,376100.0
2005-04-27 15:30:00,35.49,35.49,35.41,35.42,290200.0,20.8785,20.8785,20.8315,20.8373,290200.0
2005-04-27 15:40:00,35.42,35.5,35.4,35.5,489400.0,20.8373,20.8844,20.8256,20.8844,489400.0
2005-04-27 15:50:00,35.49,35.51,35.49,35.49,558400.0,20.8785,20.8903,20.8785,20.8785,558400.0
2005-04-28 09:30:00,35.3,35.51,35.27,35.38,905500.0,20.7667,20.8903,20.7491,20.8138,905500.0
2005-04-28 09:40:00,35.38,35.41,35.27,35.27,487400.0,20.8138,20.8315,20.7491,20.7491,487400.0
2005-04-28 09:50:00,35.27,35.34,35.25,35.29,249100.0,20.7491,20.7903,20.7373,20.7609,249100.0
2005-04-28 10:00:00,35.28,35.35,35.25,35.34,569600.0,20.755,20.7962,20.7373,20.7903,569600.0
2005-04-28 10:10:00,35.34,35.35,35.25,35.28,315500.0,20.7903,20.7962,20.7373,20.755,315500.0
2005-04-28 10:20:00,35.29,35.35,35.28,35.35,303600.0,20.7609,20.7962,20.755,20.7962,303600.0
2005-04-28 10:30:00,35.35,35.4,35.34,35.35,580300.0,20.7962,20.8256,20.7903,20.7962,580300.0
2005-04-28 10:40:00,35.34,35.36,35.27,35.34,189800.0,20.7903,20.802,20.7491,20.7903,189800.0
2005-04-28 10:50:00,35.34,35.35,35.29,35.31,225200.0,20.7903,20.7962,20.7609,20.7726,225200.0
2005-04-28 11:00:00,35.31,35.34,35.29,35.32,162300.0,20.7726,20.7903,20.7609,20.7785,162300.0
2005-04-28 11:10:00,35.32,35.34,35.27,35.33,171600.0,20.7785,20.7903,20.7491,20.7844,171600.0
2005-04-28 11:20:00,35.33,35.34,35.29,35.3,204600.0,20.7844,20.7903,20.7609,20.7667,204600.0
2005-04-28 11:30:00,35.29,35.29,35.24,35.27,349400.0,20.7609,20.7609,20.7314,20.7491,349400.0
2005-04-28 11:40:00,35.27,35.32,35.26,35.27,261200.0,20.7491,20.7785,20.7432,20.7491,261200.0
2005-04-28 11:50:00,35.26,35.3,35.23,35.24,161600.0,20.7432,20.7667,20.7256,20.7314,161600.0
2005-04-28 12:00:00,35.24,35.28,35.21,35.22,207300.0,20.7314,20.755,20.7138,20.7197,207300.0
2005-04-28 12:10:00,35.22,35.26,35.21,35.23,131800.0,20.7197,20.7432,20.7138,20.7256,131800.0
2005-04-28 12:20:00,35.25,35.26,35.23,35.26,331100.0,20.7373,20.7432,20.7256,20.7432,331100.0
2005-04-28 12:30:00,35.26,35.31,35.24,35.3,298500.0,20.7432,20.7726,20.7314,20.7667,298500.0
2005-04-28 12:40:00,35.29,35.3,35.26,35.28,75500.0,20.7609,20.7667,20.7432,20.755,75500.0
2005-04-28 12:50:00,35.29,35.29,35.22,35.23,66600.0,20.7609,20.7609,20.7197,20.7256,66600.0
2005-04-28 13:00:00,35.22,35.27,35.21,35.21,170300.0,20.7197,20.7491,20.7138,20.7138,170300.0
2005-04-28 13:10:00,35.22,35.23,35.2,35.22,179600.0,20.7197,20.7256,20.7079,20.7197,179600.0
2005-04-28 13:20:00,35.22,35.23,35.18,35.2,199300.0,20.7197,20.7256,20.6961,20.7079,199300.0
2005-04-28 13:30:00,35.19,35.21,35.15,35.2,127000.0,20.702,20.7138,20.6785,20.7079,127000.0
2005-04-28 13:40:00,35.19,35.23,35.19,35.22,181700.0,20.702,20.7256,20.702,20.7197,181700.0
2005-04-28 13:50:00,35.23,35.29,35.22,35.27,189600.0,20.7256,20.7609,20.7197,20.7491,189600.0
2005-04-28 14:00:00,35.27,35.27,35.16,35.18,289700.0,20.7491,20.7491,20.6844,20.6961,289700.0
2005-04-28 14:10:00,35.19,35.23,35.17,35.18,172700.0,20.702,20.7256,20.6903,20.6961,172700.0
2005-04-28 14:20:00,35.19,35.19,35.1,35.13,339900.0,20.702,20.702,20.6491,20.6667,339900.0
2005-04-28 14:30:00,35.13,35.14,35.07,35.1,390000.0,20.6667,20.6726,20.6314,20.6491,390000.0
2005-04-28 14:40:00,35.09,35.16,35.09,35.12,596400.0,20.6432,20.6844,20.6432,20.6608,596400.0
2005-04-28 14:50:00,35.11,35.17,35.08,35.17,419400.0,20.655,20.6903,20.6373,20.6903,419400.0
2005-04-28 15:00:00,35.17,35.17,35.09,35.1,505900.0,20.6903,20.6903,20.6432,20.6491,505900.0
2005-04-28 15:10:00,35.09,35.1,35.06,35.07,313100.0,20.6432,20.6491,20.6256,20.6314,313100.0
2005-04-28 15:20:00,35.07,35.13,35.05,35.06,494500.0,20.6314,20.6667,20.6197,20.6256,494500.0
2005-04-28 15:30:00,35.06,35.08,35.0,35.05,509100.0,20.6256,20.6373,20.5903,20.6197,509100.0
2005-04-28 15:40:00,35.05,35.12,35.05,35.06,435100.0,20.6197,20.6608,20.6197,20.6256,435100.0
2005-04-28 15:50:00,35.06,35.1,35.0,35.01,596000.0,20.6256,20.6491,20.5903,20.5961,596000.0
2005-04-29 09:30:00,35.03,35.26,35.0,35.0,910600.0,20.6079,20.7432,20.5903,20.5903,910600.0
2005-04-29 09:40:00,35.01,35.02,34.96,35.01,259200.0,20.5961,20.602,20.5667,20.5961,259200.0
2005-04-29 09:50:00,35.02,35.06,34.96,35.06,272200.0,20.602,20.6256,20.5667,20.6256,272200.0
2005-04-29 10:00:00,35.04,35.09,34.96,35.0,282300.0,20.6138,20.6432,20.5667,20.5903,282300.0
2005-04-29 10:10:00,35.01,35.03,34.97,35.0,397700.0,20.5961,20.6079,20.5726,20.5903,397700.0
2005-04-29 10:20:00,35.01,35.01,34.92,34.95,416300.0,20.5961,20.5961,20.5432,20.5608,416300.0
2005-04-29 10:30:00,34.95,34.99,34.95,34.97,341200.0,20.5608,20.5844,20.5608,20.5726,341200.0
2005-04-29 10:40:00,34.97,34.97,34.92,34.95,344200.0,20.5726,20.5726,20.5432,20.5608,344200.0
2005-04-29 10:50:00,34.95,35.05,34.94,35.05,373400.0,20.5608,20.6197,20.555,20.6197,373400.0
2005-04-29 11:00:00,35.06,35.25,35.0,35.23,499300.0,20.6256,20.7373,20.5903,20.7256,499300.0
2005-04-29 11:10:00,35.21,35.23,35.12,35.17,308400.0,20.7138,20.7256,20.6608,20.6903,308400.0
2005-04-29 11:20:00,35.16,35.18,35.11,35.14,226900.0,20.6844,20.6961,20.655,20.6726,226900.0
2005-04-29 11:30:00,35.15,35.18,35.11,35.12,243200.0,20.6785,20.6961,20.655,20.6608,243200.0
2005-04-29 11:40:00,35.12,35.15,35.1,35.13,365700.0,20.6608,20.6785,20.6491,20.6667,365700.0
2005-04-29 11:50:00,35.12,35.2,35.12,35.16,228300.0,20.6608,20.7079,20.6608,20.6844,228300.0
2005-04-29 12:00:00,35.15,35.2,35.14,35.19,264700.0,20.6785,20.7079,20.6726,20.702,264700.0
2005-04-29 12:10:00,35.19,35.23,35.14,35.16,170500.0,20.702,20.7256,20.6726,20.6844,170500.0
2005-04-29 12:20:00,35.15,35.18,35.12,35.15,86000.0,20.6785,20.6961,20.6608,20.6785,86000.0
2005-04-29 12:30:00,35.15,35.21,35.11,35.2,215700.0,20.6785,20.7138,20.655,20.7079,215700.0
2005-04-29 12:40:00,35.21,35.25,35.18,35.19,198900.0,20.7138,20.7373,20.6961,20.702,198900.0
2005-04-29 12:50:00,35.19,35.25,35.18,35.23,113600.0,20.702,20.7373,20.6961,20.7256,113600.0
2005-04-29 13:00:00,35.22,35.29,35.2,35.26,346500.0,20.7197,20.7609,20.7079,20.7432,346500.0
2005-04-29 13:10:00,35.26,35.33,35.25,35.32,255000.0,20.7432,20.7844,20.7373,20.7785,255000.0
2005-04-29 13:20:00,35.33,35.35,35.26,35.28,428800.0,20.7844,20.7962,20.7432,20.755,428800.0
2005-04-29 13:30:00,35.29,35.3,35.17,35.17,138200.0,20.7609,20.7667,20.6903,20.6903,138200.0
2005-04-29 13:40:00,35.16,35.23,35.15,35.21,161200.0,20.6844,20.7256,20.6785,20.7138,161200.0
2005-04-29 13:50:00,35.22,35.24,35.2,35.24,95200.0,20.7197,20.7314,20.7079,20.7314,95200.0
2005-04-29 14:00:00,35.24,35.28,35.23,35.25,208100.0,20.7314,20.755,20.7256,20.7373,208100.0
2005-04-29 14:10:00,35.25,35.27,35.22,35.26,167300.0,20.7373,20.7491,20.7197,20.7432,167300.0
2005-04-29 14:20:00,35.26,35.32,35.25,35.29,292200.0,20.7432,20.7785,20.7373,20.7609,292200.0
2005-04-29 14:30:00,35.28,35.41,35.24,35.39,609600.0,20.755,20.8315,20.7314,20.8197,609600.0
2005-04-29 14:40:00,35.39,35.45,35.38,35.44,279000.0,20.8197,20.855,20.8138,20.8491,279000.0
2005-04-29 14:50:00,35.44,35.45,35.24,35.37,309100.0,20.8491,20.855,20.7314,20.8079,309100.0
2005-04-29 15:00:00,35.37,35.39,35.34,35.36,252100.0,20.8079,20.8197,20.7903,20.802,252100.0
2005-04-29 15:10:00,35.36,35.4,35.35,35.39,201200.0,20.802,20.8256,20.7962,20.8197,201200.0
2005-04-29 15:20:00,35.39,35.43,35.35,35.39,300700.0,20.8197,20.8432,20.7962,20.8197,300700.0
2005-04-29 15:30:00,35.38,35.44,35.38,35.4,292300.0,20.8138,20.8491,20.8138,20.8256,292300.0
2005-04-29 15:40:00,35.42,35.48,35.4,35.46,620200.0,20.8373,20.8726,20.8256,20.8609,620200.0
2005-04-29 15:50:00,35.46,35.5,35.44,35.45,859900.0,20.8609,20.8844,20.8491,20.855,859900.0
2005-05-02 09:30:00,35.58,35.59,35.38,35.45,454100.0,20.9315,20.9373,20.8138,20.855,454100.0
2005-05-02 09:40:00,35.43,35.45,35.35,35.42,296300.0,20.8432,20.855,20.7962,20.8373,296300.0
2005-05-02 09:50:00,35.43,35.5,35.42,35.48,309700.0,20.8432,20.8844,20.8373,20.8726,309700.0
2005-05-02 10:00:00,35.48,35.55,35.46,35.5,422400.0,20.8726,20.9138,20.8609,20.8844,422400.0
2005-05-02 10:10:00,35.5,35.5,35.41,35.46,335500.0,20.8844,20.8844,20.8315,20.8609,335500.0
2005-05-02 10:20:00,35.46,35.48,35.42,35.44,170300.0,20.8609,20.8726,20.8373,20.8491,170300.0
2005-05-02 10:30:00,35.45,35.48,35.4,35.42,232400.0,20.855,20.8726,20.8256,20.8373,232400.0
2005-05-02 10:40:00,35.42,35.46,35.4,35.45,416000.0,20.8373,20.8609,20.8256,20.855,416000.0
2005-05-02 10:50:00,35.44,35.45,35.4,35.42,141700.0,20.8491,20.855,20.8256,20.8373,141700.0
2005-05-02 11:00:00,35.42,35.45,35.35,35.35,244300.0,20.8373,20.855,20.7962,20.7962,244300.0
2005-05-02 11:10:00,35.34,35.35,35.26,35.26,232400.0,20.7903,20.7962,20.7432,20.7432,232400.0
2005-05-02 11:20:00,35.27,35.34,35.27,35.28,259100.0,20.7491,20.7903,20.7491,20.755,259100.0
2005-05-02 11:30:00,35.28,35.3,35.22,35.23,236900.0,20.755,20.7667,20.7197,20.7256,236900.0
2005-05-02 11:40:00,35.22,35.25,35.19,35.24,340300.0,20.7197,20.7373,20.702,20.7314,340300.0
2005-05-02 11:50:00,35.23,35.27,35.21,35.25,333200.0,20.7256,20.7491,20.7138,20.7373,333200.0
2005-05-02 12:00:00,35.27,35.28,35.21,35.23,95900.0,20.7491,20.755,20.7138,20.7256,95900.0
2005-05-02 12:10:00,35.22,35.25,35.21,35.24,168800.0,20.7197,20.7373,20.7138,20.7314,168800.0
2005-05-02 12:20:00,35.24,35.3,35.23,35.27,124300.0,20.7314,20.7667,20.7256,20.7491,124300.0
2005-05-02 12:30:00,35.27,35.3,35.26,35.3,112600.0,20.7491,20.7667,20.7432,20.7667,112600.0
2005-05-02 12:40:00,35.3,35.32,35.26,35.3,81900.0,20.7667,20.7785,20.7432,20.7667,81900.0
2005-05-02 12:50:00,35.29,35.32,35.26,35.29,80000.0,20.7609,20.7785,20.7432,20.7609,80000.0
2005-05-02 13:00:00,35.29,35.31,35.28,35.3,78300.0,20.7609,20.7726,20.755,20.7667,78300.0
2005-05-02 13:10:00,35.3,35.34,35.26,35.26,139000.0,20.7667,20.7903,20.7432,20.7432,139000.0
2005-05-02 13:20:00,35.26,35.29,35.24,35.24,153900.0,20.7432,20.7609,20.7314,20.7314,153900.0
2005-05-02 13:30:00,35.24,35.25,35.19,35.21,190200.0,20.7314,20.7373,20.702,20.7138,190200.0
2005-05-02 13:40:00,35.23,35.23,35.19,35.21,122400.0,20.7256,20.7256,20.702,20.7138,122400.0
2005-05-02 13:50:00,35.21,35.23,35.19,35.21,198800.0,20.7138,20.7256,20.702,20.7138,198800.0
2005-05-02 14:00:00,35.21,35.24,35.12,35.24,275000.0,20.7138,20.7314,20.6608,20.7314,275000.0
2005-05-02 14:10:00,35.23,35.3,35.23,35.29,298300.0,20.7256,20.7667,20.7256,20.7609,298300.0
2005-05-02 14:20:00,35.29,35.37,35.29,35.31,144000.0,20.7609,20.8079,20.7609,20.7726,144000.0
2005-05-02 14:30:00,35.31,35.41,35.28,35.41,222400.0,20.7726,20.8315,20.755,20.8315,222400.0
2005-05-02 14:40:00,35.41,35.43,35.37,35.38,150300.0,20.8315,20.8432,20.8079,20.8138,150300.0
2005-05-02 14:50:00,35.39,35.4,35.33,35.39,141800.0,20.8197,20.8256,20.7844,20.8197,141800.0
2005-05-02 15:00:00,35.39,35.4,35.36,35.39,160700.0,20.8197,20.8256,20.802,20.8197,160700.0
2005-05-02 15:10:00,35.39,35.39,35.36,35.38,252900.0,20.8197,20.8197,20.802,20.8138,252900.0
2005-05-02 15:20:00,35.37,35.46,35.37,35.46,371500.0,20.8079,20.8609,20.8079,20.8609,371500.0
2005-05-02 15:30:00,35.45,35.48,35.44,35.45,272200.0,20.855,20.8726,20.8491,20.855,272200.0
2005-05-02 15:40:00,35.46,35.56,35.44,35.54,311100.0,20.8609,20.9197,20.8491,20.9079,311100.0
2005-05-02 15:50:00,35.53,35.6,35.48,35.58,443800.0,20.902,20.9432,20.8726,20.9315,443800.0
2005-05-03 09:30:00,35.58,35.58,35.41,35.51,401800.0,20.9315,20.9315,20.8315,20.8903,401800.0
2005-05-03 09:40:00,35.5,35.52,35.46,35.51,306900.0,20.8844,20.8962,20.8609,20.8903,306900.0
2005-05-03 09:50:00,35.51,35.58,35.46,35.53,224000.0,20.8903,20.9315,20.8609,20.902,224000.0
2005-05-03 10:00:00,35.54,35.58,35.49,35.54,232900.0,20.9079,20.9315,20.8785,20.9079,232900.0
2005-05-03 10:10:00,35.53,35.58,35.51,35.58,96800.0,20.902,20.9315,20.8903,20.9315,96800.0
2005-05-03 10:20:00,35.57,35.65,35.55,35.62,280900.0,20.9256,20.9726,20.9138,20.955,280900.0
2005-05-03 10:30:00,35.62,35.7,35.61,35.69,297100.0,20.955,21.0021,20.9491,20.9962,297100.0
2005-05-03 10:40:00,35.69,35.8,35.68,35.76,288900.0,20.9962,21.0609,20.9903,21.0374,288900.0
2005-05-03 10:50:00,35.76,35.79,35.48,35.75,193400.0,21.0374,21.055,20.8726,21.0315,193400.0
2005-05-03 11:00:00,35.73,35.77,35.69,35.69,418600.0,21.0197,21.0432,20.9962,20.9962,418600.0
2005-05-03 11:10:00,35.7,35.7,35.63,35.64,158500.0,21.0021,21.0021,20.9609,20.9668,158500.0
2005-05-03 11:20:00,35.65,35.75,35.65,35.69,246900.0,20.9726,21.0315,20.9726,20.9962,246900.0
2005-05-03 11:30:00,35.69,35.72,35.67,35.71,137200.0,20.9962,21.0138,20.9844,21.0079,137200.0
2005-05-03 11:40:00,35.71,35.72,35.68,35.7,248700.0,21.0079,21.0138,20.9903,21.0021,248700.0
2005-05-03 11:50:00,35.7,35.71,35.68,35.68,238000.0,21.0021,21.0079,20.9903,20.9903,238000.0
2005-05-03 12:00:00,35.69,35.69,35.66,35.67,82100.0,20.9962,20.9962,20.9785,20.9844,82100.0
2005-05-03 12:10:00,35.66,35.7,35.66,35.69,101000.0,20.9785,21.0021,20.9785,20.9962,101000.0
2005-05-03 12:20:00,35.69,35.69,35.65,35.66,78400.0,20.9962,20.9962,20.9726,20.9785,78400.0
2005-05-03 12:30:00,35.67,35.67,35.65,35.66,59600.0,20.9844,20.9844,20.9726,20.9785,59600.0
2005-05-03 12:40:00,35.64,35.67,35.64,35.65,89700.0,20.9668,20.9844,20.9668,20.9726,89700.0
2005-05-03 12:50:00,35.65,35.68,35.64,35.68,142400.0,20.9726,20.9903,20.9668,20.9903,142400.0
2005-05-03 13:00:00,35.67,35.68,35.62,35.64,185100.0,20.9844,20.9903,20.955,20.9668,185100.0
2005-05-03 13:10:00,35.64,35.68,35.64,35.66,121900.0,20.9668,20.9903,20.9668,20.9785,121900.0
2005-05-03 13:20:00,35.66,35.71,35.66,35.68,150900.0,20.9785,21.0079,20.9785,20.9903,150900.0
2005-05-03 13:30:00,35.67,35.68,35.66,35.67,103000.0,20.9844,20.9903,20.9785,20.9844,103000.0
2005-05-03 13:40:00,35.66,35.67,35.63,35.65,125100.0,20.9785,20.9844,20.9609,20.9726,125100.0
2005-05-03 13:50:00,35.65,35.68,35.61,35.67,132600.0,20.9726,20.9903,20.9491,20.9844,132600.0
2005-05-03 14:00:00,35.68,35.68,35.64,35.66,138200.0,20.9903,20.9903,20.9668,20.9785,138200.0
2005-05-03 14:10:00,35.65,35.73,35.5,35.5,335100.0,20.9726,21.0197,20.8844,20.8844,335100.0
2005-05-03 14:20:00,35.52,35.67,35.45,35.55,394700.0,20.8962,20.9844,20.855,20.9138,394700.0
2005-05-03 14:30:00,35.55,35.82,35.53,35.78,498300.0,20.9138,21.0727,20.902,21.0491,498300.0
2005-05-03 14:40:00,35.78,35.8,35.68,35.68,189100.0,21.0491,21.0609,20.9903,20.9903,189100.0
2005-05-03 14:50:00,35.69,35.75,35.61,35.72,271900.0,20.9962,21.0315,20.9491,21.0138,271900.0
2005-05-03 15:00:00,35.72,35.72,35.41,35.43,396500.0,21.0138,21.0138,20.8315,20.8432,396500.0
2005-05-03 15:10:00,35.43,35.48,35.37,35.45,330800.0,20.8432,20.8726,20.8079,20.855,330800.0
2005-05-03 15:20:00,35.46,35.51,35.4,35.48,283000.0,20.8609,20.8903,20.8256,20.8726,283000.0
2005-05-03 15:30:00,35.48,35.49,35.33,35.36,282000.0,20.8726,20.8785,20.7844,20.802,282000.0
2005-05-03 15:40:00,35.36,35.38,35.27,35.34,391600.0,20.802,20.8138,20.7491,20.7903,391600.0
2005-05-03 15:50:00,35.34,35.6,35.3,35.53,674100.0,20.7903,20.9432,20.7667,20.902,674100.0
2005-05-04 09:30:00,35.51,35.63,35.47,35.52,615400.0,20.8903,20.9609,20.8668,20.8962,615400.0
2005-05-04 09:40:00,35.54,35.58,35.46,35.47,342400.0,20.9079,20.9315,20.8609,20.8668,342400.0
2005-05-04 09:50:00,35.45,35.61,35.45,35.6,331200.0,20.855,20.9491,20.855,20.9432,331200.0
2005-05-04 10:00:00,35.6,35.76,35.57,35.75,332600.0,20.9432,21.0374,20.9256,21.0315,332600.0
2005-05-04 10:10:00,35.75,35.81,35.74,35.81,280800.0,21.0315,21.0668,21.0256,21.0668,280800.0
2005-05-04 10:20:00,35.81,35.92,35.8,35.91,394000.0,21.0668,21.1315,21.0609,21.1256,394000.0
2005-05-04 10:30:00,35.92,36.02,35.92,35.99,685300.0,21.1315,21.1903,21.1315,21.1727,685300.0
2005-05-04 10:40:00,35.98,36.04,35.94,35.96,254900.0,21.1668,21.2021,21.1432,21.155,254900.0
2005-05-04 10:50:00,35.96,36.01,35.96,35.99,266600.0,21.155,21.1844,21.155,21.1727,266600.0
2005-05-04 11:00:00,35.98,36.02,35.97,36.0,393400.0,21.1668,21.1903,21.1609,21.1785,393400.0
2005-05-04 11:10:00,35.99,36.05,35.97,36.05,221700.0,21.1727,21.208,21.1609,21.208,221700.0
2005-05-04 11:20:00,36.04,36.06,36.0,36.04,340300.0,21.2021,21.2138,21.1785,21.2021,340300.0
2005-05-04 11:30:00,36.04,36.04,36.01,36.02,253600.0,21.2021,21.2021,21.1844,21.1903,253600.0
2005-05-04 11:40:00,36.02,36.04,36.0,36.01,161600.0,21.1903,21.2021,21.1785,21.1844,161600.0
2005-05-04 11:50:00,36.0,36.01,35.95,35.96,220700.0,21.1785,21.1844,21.1491,21.155,220700.0
2005-05-04 12:00:00,35.96,35.99,35.9,35.9,204300.0,21.155,21.1727,21.1197,21.1197,204300.0
2005-05-04 12:10:00,35.9,35.93,35.86,35.93,139300.0,21.1197,21.1374,21.0962,21.1374,139300.0
2005-05-04 12:20:00,35.92,35.93,35.87,35.92,172000.0,21.1315,21.1374,21.1021,21.1315,172000.0
2005-05-04 12:30:00,35.92,35.95,35.92,35.93,112100.0,21.1315,21.1491,21.1315,21.1374,112100.0
2005-05-04 12:40:00,35.94,35.94,35.88,35.91,132200.0,21.1432,21.1432,21.108,21.1256,132200.0
2005-05-04 12:50:00,35.91,35.94,35.89,35.92,137900.0,21.1256,21.1432,21.1138,21.1315,137900.0
2005-05-04 13:00:00,35.92,35.92,35.88,35.89,335500.0,21.1315,21.1315,21.108,21.1138,335500.0
2005-05-04 13:10:00,35.88,35.92,35.88,35.9,188300.0,21.108,21.1315,21.108,21.1197,188300.0
2005-05-04 13:20:00,35.89,35.91,35.89,35.9,81600.0,21.1138,21.1256,21.1138,21.1197,81600.0
2005-05-04 13:30:00,35.9,35.91,35.87,35.9,137200.0,21.1197,21.1256,21.1021,21.1197,137200.0
2005-05-04 13:40:00,35.91,35.92,35.88,35.9,193800.0,21.1256,21.1315,21.108,21.1197,193800.0
2005-05-04 13:50:00,35.89,36.0,35.89,35.99,486900.0,21.1138,21.1785,21.1138,21.1727,486900.0
2005-05-04 14:00:00,35.99,36.04,35.99,36.0,249200.0,21.1727,21.2021,21.1727,21.1785,249200.0
2005-05-04 14:10:00,36.01,36.04,35.99,36.04,118100.0,21.1844,21.2021,21.1727,21.2021,118100.0
2005-05-04 14:20:00,36.04,36.05,36.01,36.01,150700.0,21.2021,21.208,21.1844,21.1844,150700.0
2005-05-04 14:30:00,36.01,36.04,36.0,36.01,224900.0,21.1844,21.2021,21.1785,21.1844,224900.0
2005-05-04 14:40:00,36.01,36.05,36.0,36.01,258700.0,21.1844,21.208,21.1785,21.1844,258700.0
2005-05-04 14:50:00,36.01,36.07,36.0,36.06,253100.0,21.1844,21.2197,21.1785,21.2138,253100.0
2005-05-04 15:00:00,36.06,36.07,35.99,36.0,261000.0,21.2138,21.2197,21.1727,21.1785,261000.0
2005-05-04 15:10:00,36.0,36.03,35.98,36.0,521100.0,21.1785,21.1962,21.1668,21.1785,521100.0
2005-05-04 15:20:00,36.0,36.03,35.97,36.03,390200.0,21.1785,21.1962,21.1609,21.1962,390200.0
2005-05-04 15:30:00,36.03,36.16,36.02,36.13,719600.0,21.1962,21.2727,21.1903,21.255,719600.0
2005-05-04 15:40:00,36.13,36.16,36.13,36.16,588900.0,21.255,21.2727,21.255,21.2727,588900.0
2005-05-04 15:50:00,36.16,36.17,36.06,36.1,976000.0,21.2727,21.2786,21.2138,21.2374,976000.0
2005-05-05 09:30:00,36.15,36.15,36.0,36.03,313900.0,21.2668,21.2668,21.1785,21.1962,313900.0
2005-05-05 09:40:00,36.04,36.1,36.01,36.1,168700.0,21.2021,21.2374,21.1844,21.2374,168700.0
2005-05-05 09:50:00,36.11,36.15,36.06,36.14,146100.0,21.2433,21.2668,21.2138,21.2609,146100.0
2005-05-05 10:00:00,36.14,36.19,36.12,36.14,221200.0,21.2609,21.2903,21.2491,21.2609,221200.0
2005-05-05 10:10:00,36.14,36.17,36.08,36.1,177100.0,21.2609,21.2786,21.2256,21.2374,177100.0
2005-05-05 10:20:00,36.09,36.12,36.07,36.08,222100.0,21.2315,21.2491,21.2197,21.2256,222100.0
2005-05-05 10:30:00,36.07,36.13,36.04,36.08,185300.0,21.2197,21.255,21.2021,21.2256,185300.0
2005-05-05 10:40:00,36.08,36.15,36.08,36.13,204500.0,21.2256,21.2668,21.2256,21.255,204500.0
2005-05-05 10:50:00,36.13,36.16,36.07,36.12,123200.0,21.255,21.2727,21.2197,21.2491,123200.0
2005-05-05 11:00:00,36.11,36.17,36.11,36.15,95000.0,21.2433,21.2786,21.2433,21.2668,95000.0
2005-05-05 11:10:00,36.15,36.17,36.12,36.14,97300.0,21.2668,21.2786,21.2491,21.2609,97300.0
2005-05-05 11:20:00,36.13,36.15,36.09,36.1,153700.0,21.255,21.2668,21.2315,21.2374,153700.0
2005-05-05 11:30:00,36.1,36.16,36.1,36.14,81400.0,21.2374,21.2727,21.2374,21.2609,81400.0
2005-05-05 11:40:00,36.13,36.16,36.12,36.14,62300.0,21.255,21.2727,21.2491,21.2609,62300.0
2005-05-05 11:50:00,36.14,36.17,36.13,36.16,84800.0,21.2609,21.2786,21.255,21.2727,84800.0
2005-05-05 12:00:00,36.15,36.17,36.12,36.15,75300.0,21.2668,21.2786,21.2491,21.2668,75300.0
2005-05-05 12:10:00,36.15,36.15,36.11,36.13,46000.0,21.2668,21.2668,21.2433,21.255,46000.0
2005-05-05 12:20:00,36.12,36.17,36.12,36.14,65200.0,21.2491,21.2786,21.2491,21.2609,65200.0
2005-05-05 12:30:00,36.14,36.16,36.04,36.05,84600.0,21.2609,21.2727,21.2021,21.208,84600.0
2005-05-05 12:40:00,36.05,36.1,35.8,35.81,377600.0,21.208,21.2374,21.0609,21.0668,377600.0
2005-05-05 12:50:00,35.81,35.9,35.57,35.59,494000.0,21.0668,21.1197,20.9256,20.9373,494000.0
2005-05-05 13:00:00,35.6,35.61,35.52,35.61,433000.0,20.9432,20.9491,20.8962,20.9491,433000.0
2005-05-05 13:10:00,35.61,35.69,35.58,35.59,304700.0,20.9491,20.9962,20.9315,20.9373,304700.0
2005-05-05 13:20:00,35.58,35.66,35.55,35.66,214700.0,20.9315,20.9785,20.9138,20.9785,214700.0
2005-05-05 13:30:00,35.66,35.89,35.66,35.82,349900.0,20.9785,21.1138,20.9785,21.0727,349900.0
2005-05-05 13:40:00,35.82,35.85,35.75,35.84,286700.0,21.0727,21.0903,21.0315,21.0844,286700.0
2005-05-05 13:50:00,35.83,35.84,35.8,35.81,207300.0,21.0785,21.0844,21.0609,21.0668,207300.0
2005-05-05 14:00:00,35.81,35.86,35.8,35.82,103100.0,21.0668,21.0962,21.0609,21.0727,103100.0
2005-05-05 14:10:00,35.82,35.84,35.8,35.83,73700.0,21.0727,21.0844,21.0609,21.0785,73700.0
2005-05-05 14:20:00,35.82,35.86,35.73,35.74,191900.0,21.0727,21.0962,21.0197,21.0256,191900.0
2005-05-05 14:30:00,35.74,35.77,35.64,35.74,251300.0,21.0256,21.0432,20.9668,21.0256,251300.0
2005-05-05 14:40:00,35.74,35.76,35.65,35.71,142500.0,21.0256,21.0374,20.9726,21.0079,142500.0
2005-05-05 14:50:00,35.7,35.71,35.6,35.64,195000.0,21.0021,21.0079,20.9432,20.9668,195000.0
2005-05-05 15:00:00,35.63,35.76,35.61,35.75,199000.0,20.9609,21.0374,20.9491,21.0315,199000.0
2005-05-05 15:10:00,35.74,35.95,35.74,35.84,287100.0,21.0256,21.1491,21.0256,21.0844,287100.0
2005-05-05 15:20:00,35.83,35.87,35.79,35.82,225900.0,21.0785,21.1021,21.055,21.0727,225900.0
2005-05-05 15:30:00,35.82,35.96,35.8,35.89,229100.0,21.0727,21.155,21.0609,21.1138,229100.0
2005-05-05 15:40:00,35.88,35.97,35.88,35.91,293500.0,21.108,21.1609,21.108,21.1256,293500.0
2005-05-05 15:50:00,35.91,35.94,35.88,35.9,345200.0,21.1256,21.1432,21.108,21.1197,345200.0
2005-05-06 09:30:00,36.0,36.05,35.81,35.89,467400.0,21.1785,21.208,21.0668,21.1138,467400.0
2005-05-06 09:40:00,35.88,35.9,35.81,35.81,319900.0,21.108,21.1197,21.0668,21.0668,319900.0
2005-05-06 09:50:00,35.81,35.9,35.63,35.74,346400.0,21.0668,21.1197,20.9609,21.0256,346400.0
2005-05-06 10:00:00,35.74,35.91,35.73,35.76,377100.0,21.0256,21.1256,21.0197,21.0374,377100.0
2005-05-06 10:10:00,35.75,35.77,35.69,35.75,243400.0,21.0315,21.0432,20.9962,21.0315,243400.0
2005-05-06 10:20:00,35.75,35.81,35.72,35.8,253100.0,21.0315,21.0668,21.0138,21.0609,253100.0
2005-05-06 10:30:00,35.8,35.84,35.73,35.74,110900.0,21.0609,21.0844,21.0197,21.0256,110900.0
2005-05-06 10:40:00,35.75,35.8,35.65,35.68,177700.0,21.0315,21.0609,20.9726,20.9903,177700.0
2005-05-06 10:50:00,35.67,35.84,35.65,35.84,216400.0,20.9844,21.0844,20.9726,21.0844,216400.0
2005-05-06 11:00:00,35.84,35.84,35.75,35.76,218200.0,21.0844,21.0844,21.0315,21.0374,218200.0
2005-05-06 11:10:00,35.76,35.8,35.73,35.8,96600.0,21.0374,21.0609,21.0197,21.0609,96600.0
2005-05-06 11:20:00,35.79,35.84,35.77,35.77,72100.0,21.055,21.0844,21.0432,21.0432,72100.0
2005-05-06 11:30:00,35.78,35.82,35.71,35.79,126100.0,21.0491,21.0727,21.0079,21.055,126100.0
2005-05-06 11:40:00,35.78,35.8,35.74,35.77,127500.0,21.0491,21.0609,21.0256,21.0432,127500.0
2005-05-06 11:50:00,35.76,35.8,35.7,35.72,109900.0,21.0374,21.0609,21.0021,21.0138,109900.0
2005-05-06 12:00:00,35.73,35.73,35.65,35.66,124300.0,21.0197,21.0197,20.9726,20.9785,124300.0
2005-05-06 12:10:00,35.66,35.69,35.65,35.66,303500.0,20.9785,20.9962,20.9726,20.9785,303500.0
2005-05-06 12:20:00,35.66,35.72,35.66,35.71,149400.0,20.9785,21.0138,20.9785,21.0079,149400.0
2005-05-06 12:30:00,35.71,35.73,35.67,35.69,126400.0,21.0079,21.0197,20.9844,20.9962,126400.0
2005-05-06 12:40:00,35.68,35.7,35.65,35.69,118900.0,20.9903,21.0021,20.9726,20.9962,118900.0
2005-05-06 12:50:00,35.69,35.71,35.67,35.67,95000.0,20.9962,21.0079,20.9844,20.9844,95000.0
2005-05-06 13:00:00,35.68,35.72,35.67,35.67,103800.0,20.9903,21.0138,20.9844,20.9844,103800.0
2005-05-06 13:10:00,35.68,35.72,35.66,35.67,103200.0,20.9903,21.0138,20.9785,20.9844,103200.0
2005-05-06 13:20:00,35.66,35.8,35.66,35.77,173700.0,20.9785,21.0609,20.9785,21.0432,173700.0
2005-05-06 13:30:00,35.77,35.79,35.73,35.77,132600.0,21.0432,21.055,21.0197,21.0432,132600.0
2005-05-06 13:40:00,35.76,35.76,35.73,35.74,93000.0,21.0374,21.0374,21.0197,21.0256,93000.0
2005-05-06 13:50:00,35.73,35.74,35.7,35.71,47200.0,21.0197,21.0256,21.0021,21.0079,47200.0
2005-05-06 14:00:00,35.7,35.83,35.7,35.81,163200.0,21.0021,21.0785,21.0021,21.0668,163200.0
2005-05-06 14:10:00,35.81,35.83,35.77,35.82,112500.0,21.0668,21.0785,21.0432,21.0727,112500.0
2005-05-06 14:20:00,35.82,35.82,35.73,35.76,228100.0,21.0727,21.0727,21.0197,21.0374,228100.0
2005-05-06 14:30:00,35.74,35.77,35.69,35.72,85200.0,21.0256,21.0432,20.9962,21.0138,85200.0
2005-05-06 14:40:00,35.72,35.75,35.71,35.72,83900.0,21.0138,21.0315,21.0079,21.0138,83900.0
2005-05-06 14:50:00,35.73,35.77,35.73,35.77,70000.0,21.0197,21.0432,21.0197,21.0432,70000.0
2005-05-06 15:00:00,35.76,35.81,35.68,35.75,170000.0,21.0374,21.0668,20.9903,21.0315,170000.0
2005-05-06 15:10:00,35.75,35.76,35.71,35.75,109200.0,21.0315,21.0374,21.0079,21.0315,109200.0
2005-05-06 15:20:00,35.75,35.77,35.7,35.7,125800.0,21.0315,21.0432,21.0021,21.0021,125800.0
2005-05-06 15:30:00,35.72,35.73,35.68,35.68,145400.0,21.0138,21.0197,20.9903,20.9903,145400.0
2005-05-06 15:40:00,35.69,35.74,35.68,35.72,207200.0,20.9962,21.0256,20.9903,21.0138,207200.0
2005-05-06 15:50:00,35.72,35.73,35.5,35.61,567600.0,21.0138,21.0197,20.8844,20.9491,567600.0
2005-05-09 09:30:00,35.56,35.73,35.54,35.72,357300.0,20.9197,21.0197,20.9079,21.0138,357300.0
2005-05-09 09:40:00,35.72,35.77,35.65,35.66,202400.0,21.0138,21.0432,20.9726,20.9785,202400.0
2005-05-09 09:50:00,35.68,35.79,35.64,35.77,489000.0,20.9903,21.055,20.9668,21.0432,489000.0
2005-05-09 10:00:00,35.78,35.82,35.76,35.77,250400.0,21.0491,21.0727,21.0374,21.0432,250400.0
2005-05-09 10:10:00,35.78,35.78,35.72,35.78,166900.0,21.0491,21.0491,21.0138,21.0491,166900.0
2005-05-09 10:20:00,35.76,35.91,35.75,35.89,271600.0,21.0374,21.1256,21.0315,21.1138,271600.0
2005-05-09 10:30:00,35.88,35.91,35.86,35.89,105700.0,21.108,21.1256,21.0962,21.1138,105700.0
2005-05-09 10:40:00,35.88,35.89,35.81,35.86,84700.0,21.108,21.1138,21.0668,21.0962,84700.0
2005-05-09 10:50:00,35.85,35.89,35.82,35.84,99000.0,21.0903,21.1138,21.0727,21.0844,99000.0
2005-05-09 11:00:00,35.84,35.89,35.8,35.88,154100.0,21.0844,21.1138,21.0609,21.108,154100.0
2005-05-09 11:10:00,35.88,35.95,35.85,35.85,196500.0,21.108,21.1491,21.0903,21.0903,196500.0
2005-05-09 11:20:00,35.85,35.89,35.84,35.85,191800.0,21.0903,21.1138,21.0844,21.0903,191800.0
2005-05-09 11:30:00,35.85,35.95,35.84,35.89,188900.0,21.0903,21.1491,21.0844,21.1138,188900.0
2005-05-09 11:40:00,35.89,35.92,35.87,35.88,134600.0,21.1138,21.1315,21.1021,21.108,134600.0
2005-05-09 11:50:00,35.89,35.94,35.88,35.9,76400.0,21.1138,21.1432,21.108,21.1197,76400.0
2005-05-09 12:00:00,35.91,35.96,35.89,35.94,424300.0,21.1256,21.155,21.1138,21.1432,424300.0
2005-05-09 12:10:00,35.95,35.96,35.93,35.94,107100.0,21.1491,21.155,21.1374,21.1432,107100.0
2005-05-09 12:20:00,35.94,35.95,35.93,35.94,47000.0,21.1432,21.1491,21.1374,21.1432,47000.0
2005-05-09 12:30:00,35.94,35.95,35.93,35.93,52300.0,21.1432,21.1491,21.1374,21.1374,52300.0
2005-05-09 12:40:00,35.93,35.95,35.92,35.94,93700.0,21.1374,21.1491,21.1315,21.1432,93700.0
2005-05-09 12:50:00,35.94,35.95,35.93,35.94,65600.0,21.1432,21.1491,21.1374,21.1432,65600.0
2005-05-09 13:00:00,35.94,35.95,35.9,35.93,108900.0,21.1432,21.1491,21.1197,21.1374,108900.0
2005-05-09 13:10:00,35.92,35.94,35.9,35.91,71700.0,21.1315,21.1432,21.1197,21.1256,71700.0
2005-05-09 13:20:00,35.91,35.95,35.91,35.95,126600.0,21.1256,21.1491,21.1256,21.1491,126600.0
2005-05-09 13:30:00,35.95,35.96,35.94,35.96,56700.0,21.1491,21.155,21.1432,21.155,56700.0
2005-05-09 13:40:00,35.96,35.99,35.95,35.98,117800.0,21.155,21.1727,21.1491,21.1668,117800.0
2005-05-09 13:50:00,35.97,36.0,35.96,35.99,231200.0,21.1609,21.1785,21.155,21.1727,231200.0
2005-05-09 14:00:00,36.0,36.0,35.92,35.94,115400.0,21.1785,21.1785,21.1315,21.1432,115400.0
2005-05-09 14:10:00,35.94,35.99,35.94,35.97,85000.0,21.1432,21.1727,21.1432,21.1609,85000.0
2005-05-09 14:20:00,35.97,35.97,35.91,35.95,91800.0,21.1609,21.1609,21.1256,21.1491,91800.0
2005-05-09 14:30:00,35.95,35.97,35.93,35.96,98900.0,21.1491,21.1609,21.1374,21.155,98900.0
2005-05-09 14:40:00,35.95,35.99,35.95,35.97,117400.0,21.1491,21.1727,21.1491,21.1609,117400.0
2005-05-09 14:50:00,35.97,35.98,35.93,35.93,171200.0,21.1609,21.1668,21.1374,21.1374,171200.0
2005-05-09 15:00:00,35.93,35.95,35.86,35.87,205200.0,21.1374,21.1491,21.0962,21.1021,205200.0
2005-05-09 15:10:00,35.87,35.93,35.86,35.93,133000.0,21.1021,21.1374,21.0962,21.1374,133000.0
2005-05-09 15:20:00,35.93,35.93,35.87,35.87,182400.0,21.1374,21.1374,21.1021,21.1021,182400.0
2005-05-09 15:30:00,35.87,35.92,35.87,35.88,188900.0,21.1021,21.1315,21.1021,21.108,188900.0
2005-05-09 15:40:00,35.88,35.95,35.87,35.94,197900.0,21.108,21.1491,21.1021,21.1432,197900.0
2005-05-09 15:50:00,35.95,35.99,35.93,35.97,462700.0,21.1491,21.1727,21.1374,21.1609,462700.0
2005-05-10 09:30:00,35.6,35.62,35.4,35.57,564500.0,20.9432,20.955,20.8256,20.9256,564500.0
2005-05-10 09:40:00,35.57,35.58,35.46,35.46,498200.0,20.9256,20.9315,20.8609,20.8609,498200.0
2005-05-10 09:50:00,35.47,35.54,35.44,35.53,449800.0,20.8668,20.9079,20.8491,20.902,449800.0
2005-05-10 10:00:00,35.53,35.53,35.41,35.41,409600.0,20.902,20.902,20.8315,20.8315,409600.0
2005-05-10 10:10:00,35.41,35.43,35.34,35.34,301100.0,20.8315,20.8432,20.7903,20.7903,301100.0
2005-05-10 10:20:00,35.36,35.36,35.25,35.26,645900.0,20.802,20.802,20.7373,20.7432,645900.0
2005-05-10 10:30:00,35.26,35.35,35.25,35.31,410000.0,20.7432,20.7962,20.7373,20.7726,410000.0
2005-05-10 10:40:00,35.3,35.33,35.23,35.28,440400.0,20.7667,20.7844,20.7256,20.755,440400.0
2005-05-10 10:50:00,35.28,35.3,35.2,35.21,285600.0,20.755,20.7667,20.7079,20.7138,285600.0
2005-05-10 11:00:00,35.21,35.24,35.2,35.2,475300.0,20.7138,20.7314,20.7079,20.7079,475300.0
2005-05-10 11:10:00,35.21,35.25,35.19,35.22,305500.0,20.7138,20.7373,20.702,20.7197,305500.0
2005-05-10 11:20:00,35.21,35.26,35.2,35.23,221900.0,20.7138,20.7432,20.7079,20.7256,221900.0
2005-05-10 11:30:00,35.23,35.25,35.21,35.24,150400.0,20.7256,20.7373,20.7138,20.7314,150400.0
2005-05-10 11:40:00,35.25,35.26,35.16,35.19,172200.0,20.7373,20.7432,20.6844,20.702,172200.0
2005-05-10 11:50:00,35.19,35.19,35.1,35.14,276800.0,20.702,20.702,20.6491,20.6726,276800.0
2005-05-10 12:00:00,35.14,35.23,35.13,35.22,229700.0,20.6726,20.7256,20.6667,20.7197,229700.0
2005-05-10 12:10:00,35.23,35.24,35.14,35.18,230000.0,20.7256,20.7314,20.6726,20.6961,230000.0
2005-05-10 12:20:00,35.18,35.2,35.11,35.18,137400.0,20.6961,20.7079,20.655,20.6961,137400.0
2005-05-10 12:30:00,35.18,35.2,35.16,35.19,142800.0,20.6961,20.7079,20.6844,20.702,142800.0
2005-05-10 12:40:00,35.19,35.24,35.15,35.24,229800.0,20.702,20.7314,20.6785,20.7314,229800.0
2005-05-10 12:50:00,35.24,35.3,35.22,35.27,208800.0,20.7314,20.7667,20.7197,20.7491,208800.0
2005-05-10 13:00:00,35.28,35.3,35.23,35.24,232900.0,20.755,20.7667,20.7256,20.7314,232900.0
2005-05-10 13:10:00,35.24,35.27,35.2,35.24,136000.0,20.7314,20.7491,20.7079,20.7314,136000.0
2005-05-10 13:20:00,35.24,35.36,35.24,35.32,210200.0,20.7314,20.802,20.7314,20.7785,210200.0
2005-05-10 13:30:00,35.33,35.36,35.3,35.34,233800.0,20.7844,20.802,20.7667,20.7903,233800.0
2005-05-10 13:40:00,35.35,35.35,35.23,35.24,189300.0,20.7962,20.7962,20.7256,20.7314,189300.0
2005-05-10 13:50:00,35.24,35.3,35.21,35.3,145100.0,20.7314,20.7667,20.7138,20.7667,145100.0
2005-05-10 14:00:00,35.3,35.34,35.23,35.25,168000.0,20.7667,20.7903,20.7256,20.7373,168000.0
2005-05-10 14:10:00,35.25,35.3,35.24,35.25,130700.0,20.7373,20.7667,20.7314,20.7373,130700.0
2005-05-10 14:20:00,35.25,35.27,35.17,35.2,146500.0,20.7373,20.7491,20.6903,20.7079,146500.0
2005-05-10 14:30:00,35.2,35.23,35.08,35.08,270000.0,20.7079,20.7256,20.6373,20.6373,270000.0
2005-05-10 14:40:00,35.08,35.09,35.02,35.06,463900.0,20.6373,20.6432,20.602,20.6256,463900.0
2005-05-10 14:50:00,35.05,35.11,35.0,35.07,505300.0,20.6197,20.655,20.5903,20.6314,505300.0
2005-05-10 15:00:00,35.07,35.11,35.01,35.09,364600.0,20.6314,20.655,20.5961,20.6432,364600.0
2005-05-10 15:10:00,35.09,35.11,35.03,35.09,273000.0,20.6432,20.655,20.6079,20.6432,273000.0
2005-05-10 15:20:00,35.08,35.19,35.05,35.17,378300.0,20.6373,20.702,20.6197,20.6903,378300.0
2005-05-10 15:30:00,35.18,35.18,35.09,35.14,457900.0,20.6961,20.6961,20.6432,20.6726,457900.0
2005-05-10 15:40:00,35.14,35.26,35.14,35.22,438700.0,20.6726,20.7432,20.6726,20.7197,438700.0
2005-05-10 15:50:00,35.24,35.25,35.1,35.12,643100.0,20.7314,20.7373,20.6491,20.6608,643100.0
2005-05-11 09:30:00,35.14,35.23,35.14,35.22,512100.0,20.6726,20.7256,20.6726,20.7197,512100.0
2005-05-11 09:40:00,35.22,35.27,35.18,35.24,289900.0,20.7197,20.7491,20.6961,20.7314,289900.0
2005-05-11 09:50:00,35.25,35.29,35.09,35.1,304000.0,20.7373,20.7609,20.6432,20.6491,304000.0
2005-05-11 10:00:00,35.1,35.14,35.02,35.02,271300.0,20.6491,20.6726,20.602,20.602,271300.0
2005-05-11 10:10:00,35.03,35.03,34.95,34.99,357400.0,20.6079,20.6079,20.5608,20.5844,357400.0
2005-05-11 10:20:00,34.99,35.03,34.98,35.02,254200.0,20.5844,20.6079,20.5785,20.602,254200.0
2005-05-11 10:30:00,35.02,35.14,34.99,35.14,286200.0,20.602,20.6726,20.5844,20.6726,286200.0
2005-05-11 10:40:00,35.14,35.15,35.02,35.04,169300.0,20.6726,20.6785,20.602,20.6138,169300.0
2005-05-11 10:50:00,35.05,35.08,34.94,34.97,217000.0,20.6197,20.6373,20.555,20.5726,217000.0
2005-05-11 11:00:00,34.98,35.01,34.93,34.95,231000.0,20.5785,20.5961,20.5491,20.5608,231000.0
2005-05-11 11:10:00,34.95,34.95,34.89,34.94,243600.0,20.5608,20.5608,20.5255,20.555,243600.0
2005-05-11 11:20:00,34.95,34.96,34.91,34.94,119000.0,20.5608,20.5667,20.5373,20.555,119000.0
2005-05-11 11:30:00,34.95,35.05,34.94,35.01,200100.0,20.5608,20.6197,20.555,20.5961,200100.0
2005-05-11 11:40:00,35.01,35.06,35.01,35.04,84900.0,20.5961,20.6256,20.5961,20.6138,84900.0
2005-05-11 11:50:00,35.04,35.05,35.01,35.03,128600.0,20.6138,20.6197,20.5961,20.6079,128600.0
2005-05-11 12:00:00,35.03,35.06,34.86,35.0,269900.0,20.6079,20.6256,20.5079,20.5903,269900.0
2005-05-11 12:10:00,35.01,35.09,34.89,35.04,316900.0,20.5961,20.6432,20.5255,20.6138,316900.0
2005-05-11 12:20:00,35.04,35.06,35.0,35.01,136400.0,20.6138,20.6256,20.5903,20.5961,136400.0
2005-05-11 12:30:00,35.0,35.03,35.0,35.02,100700.0,20.5903,20.6079,20.5903,20.602,100700.0
2005-05-11 12:40:00,35.01,35.09,35.01,35.08,80900.0,20.5961,20.6432,20.5961,20.6373,80900.0
2005-05-11 12:50:00,35.07,35.1,35.04,35.09,93200.0,20.6314,20.6491,20.6138,20.6432,93200.0
2005-05-11 13:00:00,35.09,35.19,35.08,35.19,160600.0,20.6432,20.702,20.6373,20.702,160600.0
2005-05-11 13:10:00,35.19,35.21,35.16,35.18,400100.0,20.702,20.7138,20.6844,20.6961,400100.0
2005-05-11 13:20:00,35.19,35.23,35.16,35.19,206800.0,20.702,20.7256,20.6844,20.702,206800.0
2005-05-11 13:30:00,35.2,35.25,35.19,35.22,187800.0,20.7079,20.7373,20.702,20.7197,187800.0
2005-05-11 13:40:00,35.22,35.23,35.13,35.17,99200.0,20.7197,20.7256,20.6667,20.6903,99200.0
2005-05-11 13:50:00,35.19,35.2,35.17,35.18,69600.0,20.702,20.7079,20.6903,20.6961,69600.0
2005-05-11 14:00:00,35.17,35.31,35.17,35.31,177500.0,20.6903,20.7726,20.6903,20.7726,177500.0
2005-05-11 14:10:00,35.31,35.42,35.31,35.38,399800.0,20.7726,20.8373,20.7726,20.8138,399800.0
2005-05-11 14:20:00,35.38,35.39,35.33,35.36,264200.0,20.8138,20.8197,20.7844,20.802,264200.0
2005-05-11 14:30:00,35.36,35.39,35.33,35.35,311500.0,20.802,20.8197,20.7844,20.7962,311500.0
2005-05-11 14:40:00,35.35,35.41,35.34,35.39,145200.0,20.7962,20.8315,20.7903,20.8197,145200.0
2005-05-11 14:50:00,35.4,35.44,35.35,35.35,156300.0,20.8256,20.8491,20.7962,20.7962,156300.0
2005-05-11 15:00:00,35.35,35.37,35.29,35.3,171700.0,20.7962,20.8079,20.7609,20.7667,171700.0
2005-05-11 15:10:00,35.3,35.38,35.28,35.37,185200.0,20.7667,20.8138,20.755,20.8079,185200.0
2005-05-11 15:20:00,35.38,35.4,35.31,35.35,237700.0,20.8138,20.8256,20.7726,20.7962,237700.0
2005-05-11 15:30:00,35.36,35.39,35.34,35.37,224200.0,20.802,20.8197,20.7903,20.8079,224200.0
2005-05-11 15:40:00,35.37,35.37,35.3,35.3,300200.0,20.8079,20.8079,20.7667,20.7667,300200.0
2005-05-11 15:50:00,35.31,35.34,35.28,35.3,378000.0,20.7726,20.7903,20.755,20.7667,378000.0
2005-05-12 09:30:00,35.95,35.95,35.28,35.29,451000.0,21.1491,21.1491,20.755,20.7609,451000.0
2005-05-12 09:40:00,35.29,35.3,35.12,35.18,277700.0,20.7609,20.7667,20.6608,20.6961,277700.0
2005-05-12 09:50:00,35.18,35.18,35.08,35.13,230800.0,20.6961,20.6961,20.6373,20.6667,230800.0
2005-05-12 10:00:00,35.13,35.2,35.1,35.12,226600.0,20.6667,20.7079,20.6491,20.6608,226600.0
2005-05-12 10:10:00,35.12,35.27,35.12,35.18,286100.0,20.6608,20.7491,20.6608,20.6961,286100.0
2005-05-12 10:20:00,35.18,35.23,35.16,35.19,232400.0,20.6961,20.7256,20.6844,20.702,232400.0
2005-05-12 10:30:00,35.18,35.32,35.15,35.21,211100.0,20.6961,20.7785,20.6785,20.7138,211100.0
2005-05-12 10:40:00,35.22,35.27,35.11,35.11,218900.0,20.7197,20.7491,20.655,20.655,218900.0
2005-05-12 10:50:00,35.11,35.19,35.1,35.17,179500.0,20.655,20.702,20.6491,20.6903,179500.0
2005-05-12 11:00:00,35.17,35.17,34.95,34.95,392100.0,20.6903,20.6903,20.5608,20.5608,392100.0
2005-05-12 11:10:00,34.95,35.05,34.94,35.02,188500.0,20.5608,20.6197,20.555,20.602,188500.0
2005-05-12 11:20:00,35.01,35.07,35.0,35.01,232000.0,20.5961,20.6314,20.5903,20.5961,232000.0
2005-05-12 11:30:00,35.0,35.05,34.98,35.01,159400.0,20.5903,20.6197,20.5785,20.5961,159400.0
2005-05-12 11:40:00,35.0,35.01,34.96,34.96,322600.0,20.5903,20.5961,20.5667,20.5667,322600.0
2005-05-12 11:50:00,34.97,35.02,34.91,35.01,279500.0,20.5726,20.602,20.5373,20.5961,279500.0
2005-05-12 12:00:00,35.0,35.03,34.94,35.0,449200.0,20.5903,20.6079,20.555,20.5903,449200.0
2005-05-12 12:10:00,35.02,35.02,34.94,34.99,139700.0,20.602,20.602,20.555,20.5844,139700.0
2005-05-12 12:20:00,34.98,35.03,34.96,34.98,171900.0,20.5785,20.6079,20.5667,20.5785,171900.0
2005-05-12 12:30:00,34.99,34.99,34.93,34.98,147600.0,20.5844,20.5844,20.5491,20.5785,147600.0
2005-05-12 12:40:00,34.98,35.0,34.95,34.99,152000.0,20.5785,20.5903,20.5608,20.5844,152000.0
2005-05-12 12:50:00,34.99,35.02,34.98,35.0,109100.0,20.5844,20.602,20.5785,20.5903,109100.0
2005-05-12 13:00:00,35.0,35.08,35.0,35.05,108700.0,20.5903,20.6373,20.5903,20.6197,108700.0
2005-05-12 13:10:00,35.04,35.07,35.01,35.06,75200.0,20.6138,20.6314,20.5961,20.6256,75200.0
2005-05-12 13:20:00,35.05,35.07,35.02,35.04,74900.0,20.6197,20.6314,20.602,20.6138,74900.0
2005-05-12 13:30:00,35.04,35.06,34.99,34.99,81100.0,20.6138,20.6256,20.5844,20.5844,81100.0
2005-05-12 13:40:00,34.99,35.0,34.92,34.95,239400.0,20.5844,20.5903,20.5432,20.5608,239400.0
2005-05-12 13:50:00,34.95,34.96,34.9,34.91,255100.0,20.5608,20.5667,20.5314,20.5373,255100.0
2005-05-12 14:00:00,34.9,34.95,34.88,34.91,190900.0,20.5314,20.5608,20.5197,20.5373,190900.0
2005-05-12 14:10:00,34.92,34.93,34.81,34.85,265200.0,20.5432,20.5491,20.4785,20.502,265200.0
2005-05-12 14:20:00,34.85,34.85,34.67,34.7,343700.0,20.502,20.502,20.3961,20.4138,343700.0
2005-05-12 14:30:00,34.7,34.76,34.63,34.72,569300.0,20.4138,20.4491,20.3726,20.4255,569300.0
2005-05-12 14:40:00,34.74,34.77,34.63,34.75,351900.0,20.4373,20.4549,20.3726,20.4432,351900.0
2005-05-12 14:50:00,34.76,34.81,34.73,34.77,207400.0,20.4491,20.4785,20.4314,20.4549,207400.0
2005-05-12 15:00:00,34.78,34.8,34.75,34.8,192300.0,20.4608,20.4726,20.4432,20.4726,192300.0
2005-05-12 15:10:00,34.79,34.8,34.73,34.75,545900.0,20.4667,20.4726,20.4314,20.4432,545900.0
2005-05-12 15:20:00,34.74,34.79,34.69,34.78,551900.0,20.4373,20.4667,20.4079,20.4608,551900.0
2005-05-12 15:30:00,34.77,34.82,34.75,34.8,331100.0,20.4549,20.4844,20.4432,20.4726,331100.0
2005-05-12 15:40:00,34.8,34.91,34.8,34.91,459300.0,20.4726,20.5373,20.4726,20.5373,459300.0
2005-05-12 15:50:00,34.91,34.91,34.76,34.83,694400.0,20.5373,20.5373,20.4491,20.4902,694400.0
2005-05-13 09:30:00,34.83,34.83,34.51,34.56,595300.0,20.4902,20.4902,20.302,20.3314,595300.0
2005-05-13 09:40:00,34.55,34.58,34.29,34.32,587000.0,20.3255,20.3432,20.1726,20.1902,587000.0
2005-05-13 09:50:00,34.32,34.34,34.13,34.25,574000.0,20.1902,20.202,20.0784,20.149,574000.0
2005-05-13 10:00:00,34.27,34.34,34.19,34.34,806100.0,20.1608,20.202,20.1137,20.202,806100.0
2005-05-13 10:10:00,34.35,34.46,34.33,34.43,672300.0,20.2079,20.2726,20.1961,20.2549,672300.0
2005-05-13 10:20:00,34.43,34.44,34.33,34.35,249600.0,20.2549,20.2608,20.1961,20.2079,249600.0
2005-05-13 10:30:00,34.35,34.41,34.31,34.35,353400.0,20.2079,20.2432,20.1843,20.2079,353400.0
2005-05-13 10:40:00,34.35,34.5,34.34,34.49,414200.0,20.2079,20.2961,20.202,20.2902,414200.0
2005-05-13 10:50:00,34.49,34.5,34.43,34.48,367600.0,20.2902,20.2961,20.2549,20.2843,367600.0
2005-05-13 11:00:00,34.48,34.49,34.42,34.42,333500.0,20.2843,20.2902,20.249,20.249,333500.0
2005-05-13 11:10:00,34.42,34.46,34.41,34.45,158800.0,20.249,20.2726,20.2432,20.2667,158800.0
2005-05-13 11:20:00,34.44,34.54,34.43,34.48,312900.0,20.2608,20.3196,20.2549,20.2843,312900.0
2005-05-13 11:30:00,34.48,34.57,34.46,34.57,163300.0,20.2843,20.3373,20.2726,20.3373,163300.0
2005-05-13 11:40:00,34.56,34.6,34.51,34.59,156800.0,20.3314,20.3549,20.302,20.3491,156800.0
2005-05-13 11:50:00,34.59,34.73,34.58,34.71,249700.0,20.3491,20.4314,20.3432,20.4196,249700.0
2005-05-13 12:00:00,34.7,34.7,34.62,34.66,307500.0,20.4138,20.4138,20.3667,20.3902,307500.0
2005-05-13 12:10:00,34.65,34.66,34.59,34.6,123700.0,20.3844,20.3902,20.3491,20.3549,123700.0
2005-05-13 12:20:00,34.59,34.65,34.57,34.58,98900.0,20.3491,20.3844,20.3373,20.3432,98900.0
2005-05-13 12:30:00,34.59,34.61,34.5,34.5,209200.0,20.3491,20.3608,20.2961,20.2961,209200.0
2005-05-13 12:40:00,34.5,34.5,34.43,34.46,123400.0,20.2961,20.2961,20.2549,20.2726,123400.0
2005-05-13 12:50:00,34.46,34.5,34.45,34.5,181900.0,20.2726,20.2961,20.2667,20.2961,181900.0
2005-05-13 13:00:00,34.5,34.51,34.46,34.49,57900.0,20.2961,20.302,20.2726,20.2902,57900.0
2005-05-13 13:10:00,34.49,34.51,34.45,34.48,117500.0,20.2902,20.302,20.2667,20.2843,117500.0
2005-05-13 13:20:00,34.49,34.49,34.37,34.4,215200.0,20.2902,20.2902,20.2196,20.2373,215200.0
2005-05-13 13:30:00,34.39,34.45,34.39,34.41,144800.0,20.2314,20.2667,20.2314,20.2432,144800.0
2005-05-13 13:40:00,34.41,34.44,34.38,34.4,198400.0,20.2432,20.2608,20.2255,20.2373,198400.0
2005-05-13 13:50:00,34.4,34.41,34.26,34.3,374100.0,20.2373,20.2432,20.1549,20.1784,374100.0
2005-05-13 14:00:00,34.29,34.35,34.28,34.31,301900.0,20.1726,20.2079,20.1667,20.1843,301900.0
2005-05-13 14:10:00,34.31,34.32,34.21,34.24,289400.0,20.1843,20.1902,20.1255,20.1432,289400.0
2005-05-13 14:20:00,34.23,34.32,34.2,34.32,210000.0,20.1373,20.1902,20.1196,20.1902,210000.0
2005-05-13 14:30:00,34.31,34.31,34.11,34.22,528600.0,20.1843,20.1843,20.0667,20.1314,528600.0
2005-05-13 14:40:00,34.22,34.26,34.11,34.16,343800.0,20.1314,20.1549,20.0667,20.0961,343800.0
2005-05-13 14:50:00,34.16,34.21,34.14,34.15,313500.0,20.0961,20.1255,20.0843,20.0902,313500.0
2005-05-13 15:00:00,34.15,34.22,34.11,34.21,405100.0,20.0902,20.1314,20.0667,20.1255,405100.0
2005-05-13 15:10:00,34.22,34.33,34.21,34.33,361300.0,20.1314,20.1961,20.1255,20.1961,361300.0
2005-05-13 15:20:00,34.33,34.42,34.3,34.32,430900.0,20.1961,20.249,20.1784,20.1902,430900.0
2005-05-13 15:30:00,34.33,34.4,34.32,34.38,662200.0,20.1961,20.2373,20.1902,20.2255,662200.0
2005-05-13 15:40:00,34.38,34.46,34.37,34.42,673600.0,20.2255,20.2726,20.2196,20.249,673600.0
2005-05-13 15:50:00,34.42,34.5,34.38,34.43,768300.0,20.249,20.2961,20.2255,20.2549,768300.0
2005-05-16 09:30:00,34.59,34.71,34.53,34.67,280300.0,20.3491,20.4196,20.3138,20.3961,280300.0
2005-05-16 09:40:00,34.67,34.89,34.65,34.81,414100.0,20.3961,20.5255,20.3844,20.4785,414100.0
2005-05-16 09:50:00,34.76,34.8,34.69,34.7,361900.0,20.4491,20.4726,20.4079,20.4138,361900.0
2005-05-16 10:00:00,34.68,34.69,34.6,34.63,270800.0,20.402,20.4079,20.3549,20.3726,270800.0
2005-05-16 10:10:00,34.64,34.74,34.63,34.74,334300.0,20.3785,20.4373,20.3726,20.4373,334300.0
2005-05-16 10:20:00,34.73,34.75,34.66,34.68,213600.0,20.4314,20.4432,20.3902,20.402,213600.0
2005-05-16 10:30:00,34.7,34.73,34.65,34.67,272100.0,20.4138,20.4314,20.3844,20.3961,272100.0
2005-05-16 10:40:00,34.67,34.73,34.64,34.7,369800.0,20.3961,20.4314,20.3785,20.4138,369800.0
2005-05-16 10:50:00,34.7,34.74,34.69,34.73,286000.0,20.4138,20.4373,20.4079,20.4314,286000.0
2005-05-16 11:00:00,34.73,34.75,34.7,34.72,244800.0,20.4314,20.4432,20.4138,20.4255,244800.0
2005-05-16 11:10:00,34.72,34.74,34.69,34.74,299000.0,20.4255,20.4373,20.4079,20.4373,299000.0
2005-05-16 11:20:00,34.74,34.75,34.7,34.71,202100.0,20.4373,20.4432,20.4138,20.4196,202100.0
2005-05-16 11:30:00,34.71,34.75,34.7,34.73,175400.0,20.4196,20.4432,20.4138,20.4314,175400.0
2005-05-16 11:40:00,34.73,34.74,34.68,34.69,147200.0,20.4314,20.4373,20.402,20.4079,147200.0
2005-05-16 11:50:00,34.69,34.74,34.68,34.72,132100.0,20.4079,20.4373,20.402,20.4255,132100.0
2005-05-16 12:00:00,34.71,34.79,34.71,34.77,108800.0,20.4196,20.4667,20.4196,20.4549,108800.0
2005-05-16 12:10:00,34.76,34.77,34.72,34.74,121500.0,20.4491,20.4549,20.4255,20.4373,121500.0
2005-05-16 12:20:00,34.75,34.77,34.74,34.76,56600.0,20.4432,20.4549,20.4373,20.4491,56600.0
2005-05-16 12:30:00,34.75,34.78,34.72,34.74,83900.0,20.4432,20.4608,20.4255,20.4373,83900.0
2005-05-16 12:40:00,34.72,34.76,34.7,34.76,139300.0,20.4255,20.4491,20.4138,20.4491,139300.0
2005-05-16 12:50:00,34.75,34.78,34.75,34.77,124700.0,20.4432,20.4608,20.4432,20.4549,124700.0
2005-05-16 13:00:00,34.78,34.78,34.75,34.77,39900.0,20.4608,20.4608,20.4432,20.4549,39900.0
2005-05-16 13:10:00,34.77,34.78,34.75,34.76,57000.0,20.4549,20.4608,20.4432,20.4491,57000.0
2005-05-16 13:20:00,34.75,34.8,34.75,34.76,72100.0,20.4432,20.4726,20.4432,20.4491,72100.0
2005-05-16 13:30:00,34.77,34.78,34.75,34.78,176700.0,20.4549,20.4608,20.4432,20.4608,176700.0
2005-05-16 13:40:00,34.78,34.92,34.77,34.89,258400.0,20.4608,20.5432,20.4549,20.5255,258400.0
2005-05-16 13:50:00,34.89,34.9,34.85,34.87,234300.0,20.5255,20.5314,20.502,20.5138,234300.0
2005-05-16 14:00:00,34.86,34.91,34.86,34.87,168300.0,20.5079,20.5373,20.5079,20.5138,168300.0
2005-05-16 14:10:00,34.87,34.88,34.8,34.81,196100.0,20.5138,20.5197,20.4726,20.4785,196100.0
2005-05-16 14:20:00,34.81,34.82,34.75,34.77,220800.0,20.4785,20.4844,20.4432,20.4549,220800.0
2005-05-16 14:30:00,34.78,34.85,34.71,34.71,252700.0,20.4608,20.502,20.4196,20.4196,252700.0
2005-05-16 14:40:00,34.71,34.75,34.69,34.72,358500.0,20.4196,20.4432,20.4079,20.4255,358500.0
2005-05-16 14:50:00,34.72,34.72,34.67,34.67,269000.0,20.4255,20.4255,20.3961,20.3961,269000.0
2005-05-16 15:00:00,34.68,34.7,34.64,34.7,434300.0,20.402,20.4138,20.3785,20.4138,434300.0
2005-05-16 15:10:00,34.69,34.74,34.68,34.71,298300.0,20.4079,20.4373,20.402,20.4196,298300.0
2005-05-16 15:20:00,34.71,34.76,34.7,34.75,491700.0,20.4196,20.4491,20.4138,20.4432,491700.0
2005-05-16 15:30:00,34.74,34.77,34.74,34.75,406500.0,20.4373,20.4549,20.4373,20.4432,406500.0
2005-05-16 15:40:00,34.76,34.87,34.74,34.8,394000.0,20.4491,20.5138,20.4373,20.4726,394000.0
2005-05-16 15:50:00,34.8,34.82,34.75,34.76,609500.0,20.4726,20.4844,20.4432,20.4491,609500.0
2005-05-17 09:30:00,34.51,34.6,34.5,34.56,480300.0,20.302,20.3549,20.2961,20.3314,480300.0
2005-05-17 09:40:00,34.56,34.72,34.56,34.69,368900.0,20.3314,20.4255,20.3314,20.4079,368900.0
2005-05-17 09:50:00,34.7,34.76,34.69,34.73,274700.0,20.4138,20.4491,20.4079,20.4314,274700.0
2005-05-17 10:00:00,34.73,34.84,34.73,34.78,288900.0,20.4314,20.4961,20.4314,20.4608,288900.0
2005-05-17 10:10:00,34.79,34.85,34.77,34.81,240200.0,20.4667,20.502,20.4549,20.4785,240200.0
2005-05-17 10:20:00,34.82,34.83,34.69,34.7,264300.0,20.4844,20.4902,20.4079,20.4138,264300.0
2005-05-17 10:30:00,34.69,34.8,34.67,34.79,335900.0,20.4079,20.4726,20.3961,20.4667,335900.0
2005-05-17 10:40:00,34.79,34.79,34.75,34.79,185200.0,20.4667,20.4667,20.4432,20.4667,185200.0
2005-05-17 10:50:00,34.79,34.82,34.76,34.78,197200.0,20.4667,20.4844,20.4491,20.4608,197200.0
2005-05-17 11:00:00,34.77,34.84,34.72,34.72,818400.0,20.4549,20.4961,20.4255,20.4255,818400.0
2005-05-17 11:10:00,34.72,34.75,34.64,34.65,344500.0,20.4255,20.4432,20.3785,20.3844,344500.0
2005-05-17 11:20:00,34.66,34.71,34.6,34.65,238400.0,20.3902,20.4196,20.3549,20.3844,238400.0
2005-05-17 11:30:00,34.65,34.73,34.64,34.69,138600.0,20.3844,20.4314,20.3785,20.4079,138600.0
2005-05-17 11:40:00,34.68,34.76,34.67,34.7,248600.0,20.402,20.4491,20.3961,20.4138,248600.0
2005-05-17 11:50:00,34.7,34.75,34.68,34.75,76000.0,20.4138,20.4432,20.402,20.4432,76000.0
2005-05-17 12:00:00,34.74,34.75,34.67,34.73,188000.0,20.4373,20.4432,20.3961,20.4314,188000.0
2005-05-17 12:10:00,34.74,34.78,34.72,34.77,146200.0,20.4373,20.4608,20.4255,20.4549,146200.0
2005-05-17 12:20:00,34.77,34.78,34.72,34.75,180500.0,20.4549,20.4608,20.4255,20.4432,180500.0
2005-05-17 12:30:00,34.75,34.77,34.7,34.73,145900.0,20.4432,20.4549,20.4138,20.4314,145900.0
2005-05-17 12:40:00,34.72,34.74,34.7,34.72,96400.0,20.4255,20.4373,20.4138,20.4255,96400.0
2005-05-17 12:50:00,34.72,34.73,34.7,34.72,101900.0,20.4255,20.4314,20.4138,20.4255,101900.0
2005-05-17 13:00:00,34.72,34.77,34.7,34.76,111000.0,20.4255,20.4549,20.4138,20.4491,111000.0
2005-05-17 13:10:00,34.76,34.78,34.76,34.77,76600.0,20.4491,20.4608,20.4491,20.4549,76600.0
2005-05-17 13:20:00,34.77,34.8,34.75,34.79,147200.0,20.4549,20.4726,20.4432,20.4667,147200.0
2005-05-17 13:30:00,34.78,34.81,34.77,34.81,422400.0,20.4608,20.4785,20.4549,20.4785,422400.0
2005-05-17 13:40:00,34.81,34.84,34.78,34.79,352600.0,20.4785,20.4961,20.4608,20.4667,352600.0
2005-05-17 13:50:00,34.8,34.88,34.79,34.88,114500.0,20.4726,20.5197,20.4667,20.5197,114500.0
2005-05-17 14:00:00,34.88,34.9,34.84,34.88,271100.0,20.5197,20.5314,20.4961,20.5197,271100.0
2005-05-17 14:10:00,34.88,34.99,34.88,34.92,129300.0,20.5197,20.5844,20.5197,20.5432,129300.0
2005-05-17 14:20:00,34.91,34.99,34.91,34.97,226600.0,20.5373,20.5844,20.5373,20.5726,226600.0
2005-05-17 14:30:00,34.97,35.15,34.97,35.12,716400.0,20.5726,20.6785,20.5726,20.6608,716400.0
2005-05-17 14:40:00,35.1,35.17,35.08,35.17,528100.0,20.6491,20.6903,20.6373,20.6903,528100.0
2005-05-17 14:50:00,35.16,35.26,35.12,35.14,364300.0,20.6844,20.7432,20.6608,20.6726,364300.0
2005-05-17 15:00:00,35.13,35.16,35.1,35.13,148300.0,20.6667,20.6844,20.6491,20.6667,148300.0
2005-05-17 15:10:00,35.12,35.14,35.08,35.12,266400.0,20.6608,20.6726,20.6373,20.6608,266400.0
2005-05-17 15:20:00,35.11,35.13,35.09,35.12,181400.0,20.655,20.6667,20.6432,20.6608,181400.0
2005-05-17 15:30:00,35.12,35.2,35.12,35.17,440300.0,20.6608,20.7079,20.6608,20.6903,440300.0
2005-05-17 15:40:00,35.17,35.2,35.13,35.2,438300.0,20.6903,20.7079,20.6667,20.7079,438300.0
2005-05-17 15:50:00,35.19,35.25,35.15,35.21,770900.0,20.702,20.7373,20.6785,20.7138,770900.0
2005-05-18 09:30:00,35.6,35.62,35.46,35.54,1108400.0,20.9432,20.955,20.8609,20.9079,1108400.0
2005-05-18 09:40:00,35.54,35.58,35.47,35.51,461900.0,20.9079,20.9315,20.8668,20.8903,461900.0
2005-05-18 09:50:00,35.51,35.6,35.47,35.55,360800.0,20.8903,20.9432,20.8668,20.9138,360800.0
2005-05-18 10:00:00,35.55,35.61,35.51,35.58,463700.0,20.9138,20.9491,20.8903,20.9315,463700.0
2005-05-18 10:10:00,35.58,35.68,35.57,35.65,432500.0,20.9315,20.9903,20.9256,20.9726,432500.0
2005-05-18 10:20:00,35.66,35.8,35.6,35.73,526700.0,20.9785,21.0609,20.9432,21.0197,526700.0
2005-05-18 10:30:00,35.74,35.8,35.73,35.77,433300.0,21.0256,21.0609,21.0197,21.0432,433300.0
2005-05-18 10:40:00,35.78,35.79,35.73,35.74,197500.0,21.0491,21.055,21.0197,21.0256,197500.0
2005-05-18 10:50:00,35.74,35.75,35.7,35.74,323000.0,21.0256,21.0315,21.0021,21.0256,323000.0
2005-05-18 11:00:00,35.75,35.76,35.71,35.73,123000.0,21.0315,21.0374,21.0079,21.0197,123000.0
2005-05-18 11:10:00,35.72,35.77,35.71,35.75,175000.0,21.0138,21.0432,21.0079,21.0315,175000.0
2005-05-18 11:20:00,35.75,35.76,35.71,35.74,285700.0,21.0315,21.0374,21.0079,21.0256,285700.0
2005-05-18 11:30:00,35.74,35.76,35.73,35.74,153100.0,21.0256,21.0374,21.0197,21.0256,153100.0
2005-05-18 11:40:00,35.74,35.75,35.71,35.73,124100.0,21.0256,21.0315,21.0079,21.0197,124100.0
2005-05-18 11:50:00,35.74,35.77,35.73,35.76,188400.0,21.0256,21.0432,21.0197,21.0374,188400.0
2005-05-18 12:00:00,35.76,35.8,35.76,35.8,324500.0,21.0374,21.0609,21.0374,21.0609,324500.0
2005-05-18 12:10:00,35.8,35.9,35.79,35.89,301400.0,21.0609,21.1197,21.055,21.1138,301400.0
2005-05-18 12:20:00,35.9,35.92,35.86,35.9,221600.0,21.1197,21.1315,21.0962,21.1197,221600.0
2005-05-18 12:30:00,35.89,35.99,35.89,35.98,361500.0,21.1138,21.1727,21.1138,21.1668,361500.0
2005-05-18 12:40:00,35.98,36.04,35.96,36.0,536300.0,21.1668,21.2021,21.155,21.1785,536300.0
2005-05-18 12:50:00,36.0,36.01,35.97,36.0,327800.0,21.1785,21.1844,21.1609,21.1785,327800.0
2005-05-18 13:00:00,36.0,36.01,35.97,36.0,228200.0,21.1785,21.1844,21.1609,21.1785,228200.0
2005-05-18 13:10:00,36.0,36.03,35.97,36.02,414300.0,21.1785,21.1962,21.1609,21.1903,414300.0
2005-05-18 13:20:00,36.02,36.02,35.98,36.0,171400.0,21.1903,21.1903,21.1668,21.1785,171400.0
2005-05-18 13:30:00,35.99,35.99,35.95,35.95,132400.0,21.1727,21.1727,21.1491,21.1491,132400.0
2005-05-18 13:40:00,35.95,36.0,35.93,35.95,232500.0,21.1491,21.1785,21.1374,21.1491,232500.0
2005-05-18 13:50:00,35.95,35.99,35.92,35.94,212500.0,21.1491,21.1727,21.1315,21.1432,212500.0
2005-05-18 14:00:00,35.94,35.98,35.92,35.96,254700.0,21.1432,21.1668,21.1315,21.155,254700.0
2005-05-18 14:10:00,35.97,36.0,35.92,35.98,370400.0,21.1609,21.1785,21.1315,21.1668,370400.0
2005-05-18 14:20:00,35.97,36.0,35.95,35.99,205200.0,21.1609,21.1785,21.1491,21.1727,205200.0
2005-05-18 14:30:00,35.99,36.02,35.96,36.0,191300.0,21.1727,21.1903,21.155,21.1785,191300.0
2005-05-18 14:40:00,36.0,36.02,35.98,36.01,342700.0,21.1785,21.1903,21.1668,21.1844,342700.0
2005-05-18 14:50:00,36.01,36.09,36.0,36.0,329700.0,21.1844,21.2315,21.1785,21.1785,329700.0
2005-05-18 15:00:00,36.01,36.05,36.0,36.02,256200.0,21.1844,21.208,21.1785,21.1903,256200.0
2005-05-18 15:10:00,36.01,36.04,36.0,36.01,209600.0,21.1844,21.2021,21.1785,21.1844,209600.0
2005-05-18 15:20:00,36.0,36.05,36.0,36.0,291300.0,21.1785,21.208,21.1785,21.1785,291300.0
2005-05-18 15:30:00,36.0,36.02,35.98,35.99,624500.0,21.1785,21.1903,21.1668,21.1727,624500.0
2005-05-18 15:40:00,35.99,36.1,35.99,36.02,715800.0,21.1727,21.2374,21.1727,21.1903,715800.0
2005-05-18 15:50:00,36.02,36.08,35.96,36.08,961600.0,21.1903,21.2256,21.155,21.2256,961600.0
2005-05-19 09:30:00,35.83,36.01,35.81,36.01,558500.0,21.0785,21.1844,21.0668,21.1844,558500.0
2005-05-19 09:40:00,36.0,36.09,35.99,36.06,208800.0,21.1785,21.2315,21.1727,21.2138,208800.0
2005-05-19 09:50:00,36.05,36.14,36.01,36.09,302900.0,21.208,21.2609,21.1844,21.2315,302900.0
2005-05-19 10:00:00,36.1,36.14,36.03,36.13,223700.0,21.2374,21.2609,21.1962,21.255,223700.0
2005-05-19 10:10:00,36.14,36.17,36.12,36.12,348800.0,21.2609,21.2786,21.2491,21.2491,348800.0
2005-05-19 10:20:00,36.13,36.13,36.06,36.13,468700.0,21.255,21.255,21.2138,21.255,468700.0
2005-05-19 10:30:00,36.12,36.13,36.07,36.07,336900.0,21.2491,21.255,21.2197,21.2197,336900.0
2005-05-19 10:40:00,36.07,36.12,36.04,36.06,269400.0,21.2197,21.2491,21.2021,21.2138,269400.0
2005-05-19 10:50:00,36.06,36.09,36.04,36.08,189300.0,21.2138,21.2315,21.2021,21.2256,189300.0
2005-05-19 11:00:00,36.08,36.11,36.06,36.09,163900.0,21.2256,21.2433,21.2138,21.2315,163900.0
2005-05-19 11:10:00,36.09,36.17,36.09,36.12,332600.0,21.2315,21.2786,21.2315,21.2491,332600.0
2005-05-19 11:20:00,36.14,36.15,36.08,36.09,155900.0,21.2609,21.2668,21.2256,21.2315,155900.0
2005-05-19 11:30:00,36.1,36.12,36.06,36.12,180900.0,21.2374,21.2491,21.2138,21.2491,180900.0
2005-05-19 11:40:00,36.1,36.12,36.07,36.11,87800.0,21.2374,21.2491,21.2197,21.2433,87800.0
2005-05-19 11:50:00,36.12,36.17,36.1,36.1,226100.0,21.2491,21.2786,21.2374,21.2374,226100.0
2005-05-19 12:00:00,36.11,36.13,36.06,36.08,282400.0,21.2433,21.255,21.2138,21.2256,282400.0
2005-05-19 12:10:00,36.08,36.12,36.07,36.1,96100.0,21.2256,21.2491,21.2197,21.2374,96100.0
2005-05-19 12:20:00,36.1,36.18,36.08,36.15,157700.0,21.2374,21.2844,21.2256,21.2668,157700.0
2005-05-19 12:30:00,36.15,36.18,36.13,36.16,88700.0,21.2668,21.2844,21.255,21.2727,88700.0
2005-05-19 12:40:00,36.15,36.17,36.13,36.13,73100.0,21.2668,21.2786,21.255,21.255,73100.0
2005-05-19 12:50:00,36.12,36.18,36.12,36.18,172700.0,21.2491,21.2844,21.2491,21.2844,172700.0
2005-05-19 13:00:00,36.18,36.23,36.17,36.2,248800.0,21.2844,21.3139,21.2786,21.2962,248800.0
2005-05-19 13:10:00,36.2,36.22,36.2,36.21,126000.0,21.2962,21.308,21.2962,21.3021,126000.0
2005-05-19 13:20:00,36.21,36.25,36.2,36.23,192700.0,21.3021,21.3256,21.2962,21.3139,192700.0
2005-05-19 13:30:00,36.24,36.28,36.22,36.27,292200.0,21.3197,21.3433,21.308,21.3374,292200.0
2005-05-19 13:40:00,36.26,36.27,36.17,36.18,110300.0,21.3315,21.3374,21.2786,21.2844,110300.0
2005-05-19 13:50:00,36.18,36.2,36.15,36.16,262700.0,21.2844,21.2962,21.2668,21.2727,262700.0
2005-05-19 14:00:00,36.16,36.16,36.09,36.11,197600.0,21.2727,21.2727,21.2315,21.2433,197600.0
2005-05-19 14:10:00,36.1,36.13,36.07,36.13,219300.0,21.2374,21.255,21.2197,21.255,219300.0
2005-05-19 14:20:00,36.09,36.17,36.08,36.16,178800.0,21.2315,21.2786,21.2256,21.2727,178800.0
2005-05-19 14:30:00,36.16,36.21,36.14,36.16,516900.0,21.2727,21.3021,21.2609,21.2727,516900.0
2005-05-19 14:40:00,36.17,36.2,36.14,36.2,353000.0,21.2786,21.2962,21.2609,21.2962,353000.0
2005-05-19 14:50:00,36.2,36.25,36.19,36.23,214600.0,21.2962,21.3256,21.2903,21.3139,214600.0
2005-05-19 15:00:00,36.23,36.27,36.18,36.26,227300.0,21.3139,21.3374,21.2844,21.3315,227300.0
2005-05-19 15:10:00,36.26,36.28,36.23,36.28,202200.0,21.3315,21.3433,21.3139,21.3433,202200.0
2005-05-19 15:20:00,36.27,36.3,36.24,36.25,213400.0,21.3374,21.355,21.3197,21.3256,213400.0
2005-05-19 15:30:00,36.26,36.3,36.23,36.24,262200.0,21.3315,21.355,21.3139,21.3197,262200.0
2005-05-19 15:40:00,36.24,36.26,36.21,36.21,337000.0,21.3197,21.3315,21.3021,21.3021,337000.0
2005-05-19 15:50:00,36.21,36.22,36.15,36.19,512600.0,21.3021,21.308,21.2668,21.2903,512600.0
2005-05-20 09:30:00,36.19,36.19,36.04,36.09,1104500.0,21.2903,21.2903,21.2021,21.2315,1104500.0
2005-05-20 09:40:00,36.09,36.1,36.03,36.04,165900.0,21.2315,21.2374,21.1962,21.2021,165900.0
2005-05-20 09:50:00,36.05,36.1,36.0,36.07,156300.0,21.208,21.2374,21.1785,21.2197,156300.0
2005-05-20 10:00:00,36.06,36.1,36.05,36.05,110100.0,21.2138,21.2374,21.208,21.208,110100.0
2005-05-20 10:10:00,36.06,36.08,36.05,36.07,133600.0,21.2138,21.2256,21.208,21.2197,133600.0
2005-05-20 10:20:00,36.08,36.11,36.03,36.06,230900.0,21.2256,21.2433,21.1962,21.2138,230900.0
2005-05-20 10:30:00,36.06,36.1,36.01,36.04,168100.0,21.2138,21.2374,21.1844,21.2021,168100.0
2005-05-20 10:40:00,36.05,36.09,36.02,36.07,141700.0,21.208,21.2315,21.1903,21.2197,141700.0
2005-05-20 10:50:00,36.06,36.09,36.02,36.03,141400.0,21.2138,21.2315,21.1903,21.1962,141400.0
2005-05-20 11:00:00,36.03,36.06,36.01,36.02,199100.0,21.1962,21.2138,21.1844,21.1903,199100.0
2005-05-20 11:10:00,36.01,36.03,35.36,36.0,243800.0,21.1844,21.1962,20.802,21.1785,243800.0
2005-05-20 11:20:00,36.0,36.01,35.95,35.96,183100.0,21.1785,21.1844,21.1491,21.155,183100.0
2005-05-20 11:30:00,35.96,35.98,35.91,35.96,148600.0,21.155,21.1668,21.1256,21.155,148600.0
2005-05-20 11:40:00,35.96,36.02,35.95,35.99,88000.0,21.155,21.1903,21.1491,21.1727,88000.0
2005-05-20 11:50:00,36.0,36.06,35.98,36.03,134600.0,21.1785,21.2138,21.1668,21.1962,134600.0
2005-05-20 12:00:00,36.03,36.08,36.02,36.07,87900.0,21.1962,21.2256,21.1903,21.2197,87900.0
2005-05-20 12:10:00,36.07,36.07,36.02,36.04,64800.0,21.2197,21.2197,21.1903,21.2021,64800.0
2005-05-20 12:20:00,36.03,36.1,36.03,36.08,91500.0,21.1962,21.2374,21.1962,21.2256,91500.0
2005-05-20 12:30:00,36.09,36.09,36.04,36.06,55100.0,21.2315,21.2315,21.2021,21.2138,55100.0
2005-05-20 12:40:00,36.05,36.09,36.05,36.08,66900.0,21.208,21.2315,21.208,21.2256,66900.0
2005-05-20 12:50:00,36.08,36.15,36.07,36.14,153600.0,21.2256,21.2668,21.2197,21.2609,153600.0
2005-05-20 13:00:00,36.14,36.15,36.11,36.12,152700.0,21.2609,21.2668,21.2433,21.2491,152700.0
2005-05-20 13:10:00,36.13,36.13,36.11,36.12,129800.0,21.255,21.255,21.2433,21.2491,129800.0
2005-05-20 13:20:00,36.12,36.12,36.04,36.1,110500.0,21.2491,21.2491,21.2021,21.2374,110500.0
2005-05-20 13:30:00,36.1,36.11,36.09,36.1,94100.0,21.2374,21.2433,21.2315,21.2374,94100.0
2005-05-20 13:40:00,36.1,36.13,36.09,36.12,126600.0,21.2374,21.255,21.2315,21.2491,126600.0
2005-05-20 13:50:00,36.12,36.16,36.11,36.14,151200.0,21.2491,21.2727,21.2433,21.2609,151200.0
2005-05-20 14:00:00,36.14,36.17,36.11,36.13,92600.0,21.2609,21.2786,21.2433,21.255,92600.0
2005-05-20 14:10:00,36.13,36.18,36.11,36.13,170700.0,21.255,21.2844,21.2433,21.255,170700.0
2005-05-20 14:20:00,36.13,36.22,36.12,36.2,214100.0,21.255,21.308,21.2491,21.2962,214100.0
2005-05-20 14:30:00,36.2,36.24,36.19,36.23,182900.0,21.2962,21.3197,21.2903,21.3139,182900.0
2005-05-20 14:40:00,36.24,36.26,36.21,36.24,228900.0,21.3197,21.3315,21.3021,21.3197,228900.0
2005-05-20 14:50:00,36.23,36.26,36.18,36.19,168400.0,21.3139,21.3315,21.2844,21.2903,168400.0
2005-05-20 15:00:00,36.19,36.2,36.15,36.17,165400.0,21.2903,21.2962,21.2668,21.2786,165400.0
2005-05-20 15:10:00,36.17,36.18,36.1,36.14,121300.0,21.2786,21.2844,21.2374,21.2609,121300.0
2005-05-20 15:20:00,36.13,36.17,36.12,36.14,132000.0,21.255,21.2786,21.2491,21.2609,132000.0
2005-05-20 15:30:00,36.14,36.14,36.08,36.1,230600.0,21.2609,21.2609,21.2256,21.2374,230600.0
2005-05-20 15:40:00,36.11,36.14,36.1,36.1,227600.0,21.2433,21.2609,21.2374,21.2374,227600.0
2005-05-20 15:50:00,36.11,36.13,36.05,36.06,352300.0,21.2433,21.255,21.208,21.2138,352300.0
2005-05-23 09:30:00,35.9,36.0,35.85,35.85,392900.0,21.1197,21.1785,21.0903,21.0903,392900.0
2005-05-23 09:40:00,35.9,35.99,35.82,35.93,552400.0,21.1197,21.1727,21.0727,21.1374,552400.0
2005-05-23 09:50:00,35.91,35.95,35.87,35.91,392600.0,21.1256,21.1491,21.1021,21.1256,392600.0
2005-05-23 10:00:00,35.91,35.98,35.9,35.91,275500.0,21.1256,21.1668,21.1197,21.1256,275500.0
2005-05-23 10:10:00,35.92,35.94,35.9,35.93,294200.0,21.1315,21.1432,21.1197,21.1374,294200.0
2005-05-23 10:20:00,35.93,35.94,35.9,35.92,143700.0,21.1374,21.1432,21.1197,21.1315,143700.0
2005-05-23 10:30:00,35.92,35.95,35.89,35.9,226900.0,21.1315,21.1491,21.1138,21.1197,226900.0
2005-05-23 10:40:00,35.9,35.91,35.84,35.85,319100.0,21.1197,21.1256,21.0844,21.0903,319100.0
2005-05-23 10:50:00,35.84,35.87,35.82,35.85,173200.0,21.0844,21.1021,21.0727,21.0903,173200.0
2005-05-23 11:00:00,35.85,35.85,35.72,35.76,337100.0,21.0903,21.0903,21.0138,21.0374,337100.0
2005-05-23 11:10:00,35.75,35.85,35.75,35.83,116900.0,21.0315,21.0903,21.0315,21.0785,116900.0
2005-05-23 11:20:00,35.83,35.84,35.75,35.79,143200.0,21.0785,21.0844,21.0315,21.055,143200.0
2005-05-23 11:30:00,35.8,35.85,35.79,35.83,103000.0,21.0609,21.0903,21.055,21.0785,103000.0
2005-05-23 11:40:00,35.84,35.85,35.77,35.78,91600.0,21.0844,21.0903,21.0432,21.0491,91600.0
2005-05-23 11:50:00,35.78,35.81,35.77,35.8,97300.0,21.0491,21.0668,21.0432,21.0609,97300.0
2005-05-23 12:00:00,35.8,35.81,35.78,35.8,204800.0,21.0609,21.0668,21.0491,21.0609,204800.0
2005-05-23 12:10:00,35.79,35.83,35.79,35.82,134500.0,21.055,21.0785,21.055,21.0727,134500.0
2005-05-23 12:20:00,35.82,35.82,35.79,35.81,103800.0,21.0727,21.0727,21.055,21.0668,103800.0
2005-05-23 12:30:00,35.81,35.83,35.79,35.81,166700.0,21.0668,21.0785,21.055,21.0668,166700.0
2005-05-23 12:40:00,35.81,35.83,35.79,35.79,51200.0,21.0668,21.0785,21.055,21.055,51200.0
2005-05-23 12:50:00,35.8,35.8,35.75,35.8,113200.0,21.0609,21.0609,21.0315,21.0609,113200.0
2005-05-23 13:00:00,35.8,35.82,35.76,35.8,65200.0,21.0609,21.0727,21.0374,21.0609,65200.0
2005-05-23 13:10:00,35.8,35.8,35.77,35.78,43900.0,21.0609,21.0609,21.0432,21.0491,43900.0
2005-05-23 13:20:00,35.78,35.83,35.74,35.77,175100.0,21.0491,21.0785,21.0256,21.0432,175100.0
2005-05-23 13:30:00,35.77,35.8,35.74,35.79,109600.0,21.0432,21.0609,21.0256,21.055,109600.0
2005-05-23 13:40:00,35.78,35.79,35.74,35.74,100800.0,21.0491,21.055,21.0256,21.0256,100800.0
2005-05-23 13:50:00,35.74,35.8,35.74,35.79,62500.0,21.0256,21.0609,21.0256,21.055,62500.0
2005-05-23 14:00:00,35.79,35.84,35.76,35.84,169100.0,21.055,21.0844,21.0374,21.0844,169100.0
2005-05-23 14:10:00,35.83,35.91,35.78,35.87,228200.0,21.0785,21.1256,21.0491,21.1021,228200.0
2005-05-23 14:20:00,35.87,35.88,35.79,35.8,168500.0,21.1021,21.108,21.055,21.0609,168500.0
2005-05-23 14:30:00,35.8,35.84,35.78,35.8,198000.0,21.0609,21.0844,21.0491,21.0609,198000.0
2005-05-23 14:40:00,35.81,35.84,35.78,35.81,189000.0,21.0668,21.0844,21.0491,21.0668,189000.0
2005-05-23 14:50:00,35.81,35.86,35.8,35.86,216600.0,21.0668,21.0962,21.0609,21.0962,216600.0
2005-05-23 15:00:00,35.85,35.86,35.82,35.85,167700.0,21.0903,21.0962,21.0727,21.0903,167700.0
2005-05-23 15:10:00,35.84,35.88,35.83,35.86,179500.0,21.0844,21.108,21.0785,21.0962,179500.0
2005-05-23 15:20:00,35.86,35.87,35.82,35.85,209100.0,21.0962,21.1021,21.0727,21.0903,209100.0
2005-05-23 15:30:00,35.84,35.96,35.84,35.94,248300.0,21.0844,21.155,21.0844,21.1432,248300.0
2005-05-23 15:40:00,35.95,35.95,35.88,35.88,190600.0,21.1491,21.1491,21.108,21.108,190600.0
2005-05-23 15:50:00,35.88,35.93,35.85,35.91,290400.0,21.108,21.1374,21.0903,21.1256,290400.0
2005-05-24 09:30:00,35.97,35.97,35.89,35.95,362200.0,21.1609,21.1609,21.1138,21.1491,362200.0
2005-05-24 09:40:00,35.94,35.99,35.9,35.94,200700.0,21.1432,21.1727,21.1197,21.1432,200700.0
2005-05-24 09:50:00,35.94,36.0,35.91,35.97,141000.0,21.1432,21.1785,21.1256,21.1609,141000.0
2005-05-24 10:00:00,35.96,35.98,35.9,35.91,217100.0,21.155,21.1668,21.1197,21.1256,217100.0
2005-05-24 10:10:00,35.91,35.95,35.9,35.95,195300.0,21.1256,21.1491,21.1197,21.1491,195300.0
2005-05-24 10:20:00,35.95,35.95,35.89,35.92,124100.0,21.1491,21.1491,21.1138,21.1315,124100.0
2005-05-24 10:30:00,35.93,35.96,35.87,35.88,147100.0,21.1374,21.155,21.1021,21.108,147100.0
2005-05-24 10:40:00,35.88,35.9,35.82,35.85,222600.0,21.108,21.1197,21.0727,21.0903,222600.0
2005-05-24 10:50:00,35.84,35.88,35.83,35.87,76800.0,21.0844,21.108,21.0785,21.1021,76800.0
2005-05-24 11:00:00,35.87,35.88,35.8,35.84,254600.0,21.1021,21.108,21.0609,21.0844,254600.0
2005-05-24 11:10:00,35.85,35.93,35.82,35.93,194700.0,21.0903,21.1374,21.0727,21.1374,194700.0
2005-05-24 11:20:00,35.93,35.93,35.87,35.91,155300.0,21.1374,21.1374,21.1021,21.1256,155300.0
2005-05-24 11:30:00,35.91,35.92,35.87,35.91,63800.0,21.1256,21.1315,21.1021,21.1256,63800.0
2005-05-24 11:40:00,35.91,35.93,35.9,35.92,88400.0,21.1256,21.1374,21.1197,21.1315,88400.0
2005-05-24 11:50:00,35.92,35.93,35.8,35.81,206400.0,21.1315,21.1374,21.0609,21.0668,206400.0
2005-05-24 12:00:00,35.81,35.88,35.8,35.84,146300.0,21.0668,21.108,21.0609,21.0844,146300.0
2005-05-24 12:10:00,35.85,35.85,35.76,35.76,74600.0,21.0903,21.0903,21.0374,21.0374,74600.0
2005-05-24 12:20:00,35.8,35.8,35.76,35.77,76000.0,21.0609,21.0609,21.0374,21.0432,76000.0
2005-05-24 12:30:00,35.76,35.8,35.74,35.74,138600.0,21.0374,21.0609,21.0256,21.0256,138600.0
2005-05-24 12:40:00,35.74,35.75,35.7,35.74,114800.0,21.0256,21.0315,21.0021,21.0256,114800.0
2005-05-24 12:50:00,35.73,35.74,35.71,35.72,79300.0,21.0197,21.0256,21.0079,21.0138,79300.0
2005-05-24 13:00:00,35.72,35.79,35.71,35.75,111600.0,21.0138,21.055,21.0079,21.0315,111600.0
2005-05-24 13:10:00,35.76,35.76,35.72,35.73,52400.0,21.0374,21.0374,21.0138,21.0197,52400.0
2005-05-24 13:20:00,35.73,35.73,35.71,35.72,48300.0,21.0197,21.0197,21.0079,21.0138,48300.0
2005-05-24 13:30:00,35.71,35.72,35.66,35.72,116700.0,21.0079,21.0138,20.9785,21.0138,116700.0
2005-05-24 13:40:00,35.72,35.75,35.71,35.72,48600.0,21.0138,21.0315,21.0079,21.0138,48600.0
2005-05-24 13:50:00,35.73,35.74,35.71,35.73,59300.0,21.0197,21.0256,21.0079,21.0197,59300.0
2005-05-24 14:00:00,35.74,35.89,35.71,35.83,272700.0,21.0256,21.1138,21.0079,21.0785,272700.0
2005-05-24 14:10:00,35.84,35.87,35.75,35.76,206500.0,21.0844,21.1021,21.0315,21.0374,206500.0
2005-05-24 14:20:00,35.77,35.84,35.75,35.8,102700.0,21.0432,21.0844,21.0315,21.0609,102700.0
2005-05-24 14:30:00,35.8,35.84,35.77,35.81,137900.0,21.0609,21.0844,21.0432,21.0668,137900.0
2005-05-24 14:40:00,35.82,35.85,35.78,35.82,213400.0,21.0727,21.0903,21.0491,21.0727,213400.0
2005-05-24 14:50:00,35.83,35.86,35.79,35.84,118200.0,21.0785,21.0962,21.055,21.0844,118200.0
2005-05-24 15:00:00,35.85,35.87,35.81,35.86,162000.0,21.0903,21.1021,21.0668,21.0962,162000.0
2005-05-24 15:10:00,35.86,35.9,35.83,35.86,221300.0,21.0962,21.1197,21.0785,21.0962,221300.0
2005-05-24 15:20:00,35.85,35.96,35.83,35.94,204500.0,21.0903,21.155,21.0785,21.1432,204500.0
2005-05-24 15:30:00,35.95,36.0,35.92,35.98,260300.0,21.1491,21.1785,21.1315,21.1668,260300.0
2005-05-24 15:40:00,35.99,35.99,35.95,35.96,192800.0,21.1727,21.1727,21.1491,21.155,192800.0
2005-05-24 15:50:00,35.96,35.96,35.88,35.91,303500.0,21.155,21.155,21.108,21.1256,303500.0
2005-05-25 09:30:00,35.79,35.89,35.78,35.78,285100.0,21.055,21.1138,21.0491,21.0491,285100.0
2005-05-25 09:40:00,35.78,35.83,35.76,35.81,128500.0,21.0491,21.0785,21.0374,21.0668,128500.0
2005-05-25 09:50:00,35.81,35.83,35.78,35.8,73800.0,21.0668,21.0785,21.0491,21.0609,73800.0
2005-05-25 10:00:00,35.79,35.88,35.75,35.81,104600.0,21.055,21.108,21.0315,21.0668,104600.0
2005-05-25 10:10:00,35.82,35.84,35.78,35.81,107700.0,21.0727,21.0844,21.0491,21.0668,107700.0
2005-05-25 10:20:00,35.81,35.81,35.79,35.79,91800.0,21.0668,21.0668,21.055,21.055,91800.0
2005-05-25 10:30:00,35.79,35.81,35.7,35.73,235000.0,21.055,21.0668,21.0021,21.0197,235000.0
2005-05-25 10:40:00,35.73,35.78,35.7,35.71,236100.0,21.0197,21.0491,21.0021,21.0079,236100.0
2005-05-25 10:50:00,35.71,35.76,35.7,35.75,161600.0,21.0079,21.0374,21.0021,21.0315,161600.0
2005-05-25 11:00:00,35.75,35.79,35.73,35.73,73500.0,21.0315,21.055,21.0197,21.0197,73500.0
2005-05-25 11:10:00,35.74,35.8,35.73,35.79,108400.0,21.0256,21.0609,21.0197,21.055,108400.0
2005-05-25 11:20:00,35.8,35.83,35.79,35.82,44200.0,21.0609,21.0785,21.055,21.0727,44200.0
2005-05-25 11:30:00,35.81,35.87,35.8,35.83,86000.0,21.0668,21.1021,21.0609,21.0785,86000.0
2005-05-25 11:40:00,35.83,35.83,35.78,35.8,87600.0,21.0785,21.0785,21.0491,21.0609,87600.0
2005-05-25 11:50:00,35.78,35.8,35.73,35.77,83000.0,21.0491,21.0609,21.0197,21.0432,83000.0
2005-05-25 12:00:00,35.77,35.83,35.77,35.81,68000.0,21.0432,21.0785,21.0432,21.0668,68000.0
2005-05-25 12:10:00,35.8,35.83,35.8,35.81,46500.0,21.0609,21.0785,21.0609,21.0668,46500.0
2005-05-25 12:20:00,35.81,35.84,35.81,35.84,40800.0,21.0668,21.0844,21.0668,21.0844,40800.0
2005-05-25 12:30:00,35.84,35.84,35.77,35.82,153200.0,21.0844,21.0844,21.0432,21.0727,153200.0
2005-05-25 12:40:00,35.82,35.83,35.8,35.82,67100.0,21.0727,21.0785,21.0609,21.0727,67100.0
2005-05-25 12:50:00,35.82,35.83,35.79,35.79,82700.0,21.0727,21.0785,21.055,21.055,82700.0
2005-05-25 13:00:00,35.79,35.81,35.79,35.8,29600.0,21.055,21.0668,21.055,21.0609,29600.0
2005-05-25 13:10:00,35.8,35.82,35.79,35.8,31400.0,21.0609,21.0727,21.055,21.0609,31400.0
2005-05-25 13:20:00,35.81,35.81,35.75,35.76,93000.0,21.0668,21.0668,21.0315,21.0374,93000.0
2005-05-25 13:30:00,35.76,35.77,35.74,35.76,70500.0,21.0374,21.0432,21.0256,21.0374,70500.0
2005-05-25 13:40:00,35.76,35.78,35.74,35.75,56700.0,21.0374,21.0491,21.0256,21.0315,56700.0
2005-05-25 13:50:00,35.76,35.84,35.75,35.8,108400.0,21.0374,21.0844,21.0315,21.0609,108400.0
2005-05-25 14:00:00,35.8,35.85,35.77,35.85,64600.0,21.0609,21.0903,21.0432,21.0903,64600.0
2005-05-25 14:10:00,35.84,35.85,35.82,35.83,88900.0,21.0844,21.0903,21.0727,21.0785,88900.0
2005-05-25 14:20:00,35.84,35.9,35.82,35.9,134100.0,21.0844,21.1197,21.0727,21.1197,134100.0
2005-05-25 14:30:00,35.9,36.0,35.88,35.94,261700.0,21.1197,21.1785,21.108,21.1432,261700.0
2005-05-25 14:40:00,35.95,35.98,35.94,35.97,159500.0,21.1491,21.1668,21.1432,21.1609,159500.0
2005-05-25 14:50:00,35.96,35.98,35.94,35.97,94900.0,21.155,21.1668,21.1432,21.1609,94900.0
2005-05-25 15:00:00,35.98,35.98,35.93,35.94,132800.0,21.1668,21.1668,21.1374,21.1432,132800.0
2005-05-25 15:10:00,35.94,35.99,35.93,35.95,169300.0,21.1432,21.1727,21.1374,21.1491,169300.0
2005-05-25 15:20:00,35.95,35.97,35.91,35.91,90600.0,21.1491,21.1609,21.1256,21.1256,90600.0
2005-05-25 15:30:00,35.91,35.99,35.91,35.99,154900.0,21.1256,21.1727,21.1256,21.1727,154900.0
2005-05-25 15:40:00,35.98,35.99,35.9,35.9,218800.0,21.1668,21.1727,21.1197,21.1197,218800.0
2005-05-25 15:50:00,35.9,35.97,35.89,35.95,227900.0,21.1197,21.1609,21.1138,21.1491,227900.0
2005-05-26 09:30:00,36.04,36.08,35.99,36.01,387100.0,21.2021,21.2256,21.1727,21.1844,387100.0
2005-05-26 09:40:00,36.01,36.04,35.96,35.96,155900.0,21.1844,21.2021,21.155,21.155,155900.0
2005-05-26 09:50:00,35.95,35.96,35.88,35.92,89300.0,21.1491,21.155,21.108,21.1315,89300.0
2005-05-26 10:00:00,35.94,35.99,35.9,35.99,109700.0,21.1432,21.1727,21.1197,21.1727,109700.0
2005-05-26 10:10:00,35.96,36.05,35.96,36.05,139400.0,21.155,21.208,21.155,21.208,139400.0
2005-05-26 10:20:00,36.05,36.08,36.0,36.01,177300.0,21.208,21.2256,21.1785,21.1844,177300.0
2005-05-26 10:30:00,36.02,36.09,36.0,36.04,159400.0,21.1903,21.2315,21.1785,21.2021,159400.0
2005-05-26 10:40:00,36.04,36.06,36.01,36.02,160700.0,21.2021,21.2138,21.1844,21.1903,160700.0
2005-05-26 10:50:00,36.02,36.03,35.97,35.98,140700.0,21.1903,21.1962,21.1609,21.1668,140700.0
2005-05-26 11:00:00,35.98,36.0,35.96,35.98,99300.0,21.1668,21.1785,21.155,21.1668,99300.0
2005-05-26 11:10:00,35.98,35.99,35.96,35.97,125200.0,21.1668,21.1727,21.155,21.1609,125200.0
2005-05-26 11:20:00,35.97,35.99,35.91,35.93,106800.0,21.1609,21.1727,21.1256,21.1374,106800.0
2005-05-26 11:30:00,35.94,35.94,35.91,35.93,158100.0,21.1432,21.1432,21.1256,21.1374,158100.0
2005-05-26 11:40:00,35.94,35.94,35.87,35.88,103900.0,21.1432,21.1432,21.1021,21.108,103900.0
2005-05-26 11:50:00,35.88,35.9,35.86,35.87,94800.0,21.108,21.1197,21.0962,21.1021,94800.0
2005-05-26 12:00:00,35.87,35.87,35.82,35.84,142700.0,21.1021,21.1021,21.0727,21.0844,142700.0
2005-05-26 12:10:00,35.83,35.86,35.82,35.85,90200.0,21.0785,21.0962,21.0727,21.0903,90200.0
2005-05-26 12:20:00,35.85,35.9,35.83,35.9,161800.0,21.0903,21.1197,21.0785,21.1197,161800.0
2005-05-26 12:30:00,35.9,35.91,35.87,35.88,67700.0,21.1197,21.1256,21.1021,21.108,67700.0
2005-05-26 12:40:00,35.87,35.9,35.86,35.89,68500.0,21.1021,21.1197,21.0962,21.1138,68500.0
2005-05-26 12:50:00,35.89,35.92,35.87,35.88,108200.0,21.1138,21.1315,21.1021,21.108,108200.0
2005-05-26 13:00:00,35.88,35.89,35.86,35.89,80800.0,21.108,21.1138,21.0962,21.1138,80800.0
2005-05-26 13:10:00,35.89,35.91,35.85,35.85,117900.0,21.1138,21.1256,21.0903,21.0903,117900.0
2005-05-26 13:20:00,35.86,35.86,35.82,35.84,75200.0,21.0962,21.0962,21.0727,21.0844,75200.0
2005-05-26 13:30:00,35.84,35.89,35.84,35.87,42700.0,21.0844,21.1138,21.0844,21.1021,42700.0
2005-05-26 13:40:00,35.87,35.88,35.83,35.84,85100.0,21.1021,21.108,21.0785,21.0844,85100.0
2005-05-26 13:50:00,35.83,35.86,35.82,35.84,98700.0,21.0785,21.0962,21.0727,21.0844,98700.0
2005-05-26 14:00:00,35.84,35.86,35.82,35.86,116000.0,21.0844,21.0962,21.0727,21.0962,116000.0
2005-05-26 14:10:00,35.85,35.86,35.83,35.84,118000.0,21.0903,21.0962,21.0785,21.0844,118000.0
2005-05-26 14:20:00,35.83,35.88,35.82,35.88,180300.0,21.0785,21.108,21.0727,21.108,180300.0
2005-05-26 14:30:00,35.88,35.9,35.76,35.78,119300.0,21.108,21.1197,21.0374,21.0491,119300.0
2005-05-26 14:40:00,35.78,35.82,35.77,35.8,117500.0,21.0491,21.0727,21.0432,21.0609,117500.0
2005-05-26 14:50:00,35.8,35.8,35.72,35.78,173600.0,21.0609,21.0609,21.0138,21.0491,173600.0
2005-05-26 15:00:00,35.78,35.85,35.78,35.85,277000.0,21.0491,21.0903,21.0491,21.0903,277000.0
2005-05-26 15:10:00,35.84,35.89,35.84,35.86,172500.0,21.0844,21.1138,21.0844,21.0962,172500.0
2005-05-26 15:20:00,35.87,35.95,35.87,35.94,190800.0,21.1021,21.1491,21.1021,21.1432,190800.0
2005-05-26 15:30:00,35.93,35.99,35.93,35.98,229000.0,21.1374,21.1727,21.1374,21.1668,229000.0
2005-05-26 15:40:00,35.98,35.99,35.94,35.95,226400.0,21.1668,21.1727,21.1432,21.1491,226400.0
2005-05-26 15:50:00,35.95,35.97,35.93,35.97,288600.0,21.1491,21.1609,21.1374,21.1609,288600.0
2005-05-27 09:30:00,35.95,36.04,35.94,35.95,390200.0,21.1491,21.2021,21.1432,21.1491,390200.0
2005-05-27 09:40:00,35.95,36.03,35.95,36.03,217700.0,21.1491,21.1962,21.1491,21.1962,217700.0
2005-05-27 09:50:00,36.02,36.03,35.93,35.95,271800.0,21.1903,21.1962,21.1374,21.1491,271800.0
2005-05-27 10:00:00,35.95,35.96,35.85,35.87,340900.0,21.1491,21.155,21.0903,21.1021,340900.0
2005-05-27 10:10:00,35.87,35.87,35.75,35.76,346200.0,21.1021,21.1021,21.0315,21.0374,346200.0
2005-05-27 10:20:00,35.76,35.78,35.72,35.77,209700.0,21.0374,21.0491,21.0138,21.0432,209700.0
2005-05-27 10:30:00,35.78,35.83,35.75,35.83,110600.0,21.0491,21.0785,21.0315,21.0785,110600.0
2005-05-27 10:40:00,35.83,35.85,35.78,35.8,87000.0,21.0785,21.0903,21.0491,21.0609,87000.0
2005-05-27 10:50:00,35.81,35.85,35.78,35.84,84400.0,21.0668,21.0903,21.0491,21.0844,84400.0
2005-05-27 11:00:00,35.84,35.9,35.83,35.88,91100.0,21.0844,21.1197,21.0785,21.108,91100.0
2005-05-27 11:10:00,35.88,35.88,35.82,35.88,53400.0,21.108,21.108,21.0727,21.108,53400.0
2005-05-27 11:20:00,35.86,35.91,35.85,35.9,81400.0,21.0962,21.1256,21.0903,21.1197,81400.0
2005-05-27 11:30:00,35.9,35.91,35.86,35.86,193200.0,21.1197,21.1256,21.0962,21.0962,193200.0
2005-05-27 11:40:00,35.86,35.87,35.81,35.82,91000.0,21.0962,21.1021,21.0668,21.0727,91000.0
2005-05-27 11:50:00,35.82,35.83,35.78,35.8,165000.0,21.0727,21.0785,21.0491,21.0609,165000.0
2005-05-27 12:00:00,35.8,35.83,35.78,35.83,94200.0,21.0609,21.0785,21.0491,21.0785,94200.0
2005-05-27 12:10:00,35.83,35.88,35.81,35.85,201200.0,21.0785,21.108,21.0668,21.0903,201200.0
2005-05-27 12:20:00,35.84,35.87,35.83,35.85,124000.0,21.0844,21.1021,21.0785,21.0903,124000.0
2005-05-27 12:30:00,35.85,35.86,35.8,35.83,57600.0,21.0903,21.0962,21.0609,21.0785,57600.0
2005-05-27 12:40:00,35.82,35.83,35.75,35.76,346800.0,21.0727,21.0785,21.0315,21.0374,346800.0
2005-05-27 12:50:00,35.76,35.77,35.71,35.76,180400.0,21.0374,21.0432,21.0079,21.0374,180400.0
2005-05-27 13:00:00,35.76,35.79,35.72,35.79,179300.0,21.0374,21.055,21.0138,21.055,179300.0
2005-05-27 13:10:00,35.78,35.83,35.75,35.82,59900.0,21.0491,21.0785,21.0315,21.0727,59900.0
2005-05-27 13:20:00,35.82,35.86,35.82,35.83,81000.0,21.0727,21.0962,21.0727,21.0785,81000.0
2005-05-27 13:30:00,35.82,35.86,35.82,35.83,91400.0,21.0727,21.0962,21.0727,21.0785,91400.0
2005-05-27 13:40:00,35.83,35.83,35.77,35.79,81000.0,21.0785,21.0785,21.0432,21.055,81000.0
2005-05-27 13:50:00,35.78,35.8,35.78,35.79,58700.0,21.0491,21.0609,21.0491,21.055,58700.0
2005-05-27 14:00:00,35.79,35.85,35.78,35.85,156500.0,21.055,21.0903,21.0491,21.0903,156500.0
2005-05-27 14:10:00,35.84,35.87,35.84,35.86,55000.0,21.0844,21.1021,21.0844,21.0962,55000.0
2005-05-27 14:20:00,35.85,35.87,35.83,35.83,133400.0,21.0903,21.1021,21.0785,21.0785,133400.0
2005-05-27 14:30:00,35.84,35.85,35.83,35.83,40200.0,21.0844,21.0903,21.0785,21.0785,40200.0
2005-05-27 14:40:00,35.83,35.85,35.83,35.85,55100.0,21.0785,21.0903,21.0785,21.0903,55100.0
2005-05-27 14:50:00,35.85,35.86,35.83,35.85,45200.0,21.0903,21.0962,21.0785,21.0903,45200.0
2005-05-27 15:00:00,35.85,35.86,35.82,35.82,43600.0,21.0903,21.0962,21.0727,21.0727,43600.0
2005-05-27 15:10:00,35.82,35.83,35.79,35.81,233400.0,21.0727,21.0785,21.055,21.0668,233400.0
2005-05-27 15:20:00,35.81,35.86,35.78,35.84,92300.0,21.0668,21.0962,21.0491,21.0844,92300.0
2005-05-27 15:30:00,35.84,35.85,35.78,35.83,146200.0,21.0844,21.0903,21.0491,21.0785,146200.0
2005-05-27 15:40:00,35.84,35.85,35.77,35.77,175300.0,21.0844,21.0903,21.0432,21.0432,175300.0
2005-05-27 15:50:00,35.78,35.84,35.75,35.8,414000.0,21.0491,21.0844,21.0315,21.0609,414000.0
2005-05-31 09:30:00,35.83,35.86,35.71,35.71,270300.0,21.0785,21.0962,21.0079,21.0079,270300.0
2005-05-31 09:40:00,35.72,35.78,35.71,35.72,113600.0,21.0138,21.0491,21.0079,21.0138,113600.0
2005-05-31 09:50:00,35.71,35.75,35.66,35.67,257000.0,21.0079,21.0315,20.9785,20.9844,257000.0
2005-05-31 10:00:00,35.66,35.74,35.64,35.72,257200.0,20.9785,21.0256,20.9668,21.0138,257200.0
2005-05-31 10:10:00,35.71,35.73,35.68,35.7,94100.0,21.0079,21.0197,20.9903,21.0021,94100.0
2005-05-31 10:20:00,35.71,35.77,35.69,35.76,220500.0,21.0079,21.0432,20.9962,21.0374,220500.0
2005-05-31 10:30:00,35.77,35.79,35.75,35.76,152700.0,21.0432,21.055,21.0315,21.0374,152700.0
2005-05-31 10:40:00,35.76,35.79,35.7,35.74,160200.0,21.0374,21.055,21.0021,21.0256,160200.0
2005-05-31 10:50:00,35.75,35.8,35.74,35.77,181600.0,21.0315,21.0609,21.0256,21.0432,181600.0
2005-05-31 11:00:00,35.76,35.81,35.74,35.78,194000.0,21.0374,21.0668,21.0256,21.0491,194000.0
2005-05-31 11:10:00,35.78,35.82,35.77,35.78,88500.0,21.0491,21.0727,21.0432,21.0491,88500.0
2005-05-31 11:20:00,35.77,35.82,35.74,35.8,126400.0,21.0432,21.0727,21.0256,21.0609,126400.0
2005-05-31 11:30:00,35.8,35.86,35.8,35.82,96000.0,21.0609,21.0962,21.0609,21.0727,96000.0
2005-05-31 11:40:00,35.83,35.85,35.79,35.83,90600.0,21.0785,21.0903,21.055,21.0785,90600.0
2005-05-31 11:50:00,35.82,35.84,35.77,35.8,92900.0,21.0727,21.0844,21.0432,21.0609,92900.0
2005-05-31 12:00:00,35.8,35.84,35.78,35.8,82800.0,21.0609,21.0844,21.0491,21.0609,82800.0
2005-05-31 12:10:00,35.8,35.85,35.8,35.84,98300.0,21.0609,21.0903,21.0609,21.0844,98300.0
2005-05-31 12:20:00,35.84,35.88,35.83,35.86,111600.0,21.0844,21.108,21.0785,21.0962,111600.0
2005-05-31 12:30:00,35.86,35.87,35.77,35.77,120700.0,21.0962,21.1021,21.0432,21.0432,120700.0
2005-05-31 12:40:00,35.78,35.81,35.78,35.8,54400.0,21.0491,21.0668,21.0491,21.0609,54400.0
2005-05-31 12:50:00,35.8,35.85,35.78,35.8,113700.0,21.0609,21.0903,21.0491,21.0609,113700.0
2005-05-31 13:00:00,35.8,35.82,35.78,35.8,90300.0,21.0609,21.0727,21.0491,21.0609,90300.0
2005-05-31 13:10:00,35.79,35.81,35.78,35.79,71000.0,21.055,21.0668,21.0491,21.055,71000.0
2005-05-31 13:20:00,35.79,35.81,35.76,35.81,107900.0,21.055,21.0668,21.0374,21.0668,107900.0
2005-05-31 13:30:00,35.82,35.85,35.8,35.84,59800.0,21.0727,21.0903,21.0609,21.0844,59800.0
2005-05-31 13:40:00,35.84,35.86,35.82,35.86,87400.0,21.0844,21.0962,21.0727,21.0962,87400.0
2005-05-31 13:50:00,35.86,35.95,35.86,35.89,125900.0,21.0962,21.1491,21.0962,21.1138,125900.0
2005-05-31 14:00:00,35.89,35.94,35.85,35.88,59700.0,21.1138,21.1432,21.0903,21.108,59700.0
2005-05-31 14:10:00,35.87,35.91,35.84,35.91,53300.0,21.1021,21.1256,21.0844,21.1256,53300.0
2005-05-31 14:20:00,35.91,35.92,35.87,35.91,61000.0,21.1256,21.1315,21.1021,21.1256,61000.0
2005-05-31 14:30:00,35.9,36.0,35.9,35.96,173700.0,21.1197,21.1785,21.1197,21.155,173700.0
2005-05-31 14:40:00,35.97,35.99,35.91,35.95,114400.0,21.1609,21.1727,21.1256,21.1491,114400.0
2005-05-31 14:50:00,35.95,35.98,35.92,35.96,109700.0,21.1491,21.1668,21.1315,21.155,109700.0
2005-05-31 15:00:00,35.96,36.0,35.93,35.94,224100.0,21.155,21.1785,21.1374,21.1432,224100.0
2005-05-31 15:10:00,35.95,35.98,35.91,35.92,189300.0,21.1491,21.1668,21.1256,21.1315,189300.0
2005-05-31 15:20:00,35.93,35.96,35.9,35.9,208100.0,21.1374,21.155,21.1197,21.1197,208100.0
2005-05-31 15:30:00,35.9,35.9,35.84,35.86,236700.0,21.1197,21.1197,21.0844,21.0962,236700.0
2005-05-31 15:40:00,35.86,35.86,35.8,35.81,399800.0,21.0962,21.0962,21.0609,21.0668,399800.0
2005-05-31 15:50:00,35.8,35.83,35.75,35.75,494400.0,21.0609,21.0785,21.0315,21.0315,494400.0
2005-06-01 09:30:00,35.56,35.7,35.56,35.66,385300.0,20.9197,21.0021,20.9197,20.9785,385300.0
2005-06-01 09:40:00,35.66,35.71,35.63,35.71,230700.0,20.9785,21.0079,20.9609,21.0079,230700.0
2005-06-01 09:50:00,35.74,35.78,35.67,35.71,308000.0,21.0256,21.0491,20.9844,21.0079,308000.0
2005-06-01 10:00:00,35.71,35.94,35.7,35.94,459800.0,21.0079,21.1432,21.0021,21.1432,459800.0
2005-06-01 10:10:00,35.94,36.26,35.92,36.23,795900.0,21.1432,21.3315,21.1315,21.3139,795900.0
2005-06-01 10:20:00,36.25,36.26,36.16,36.17,388800.0,21.3256,21.3315,21.2727,21.2786,388800.0
2005-06-01 10:30:00,36.18,36.27,36.18,36.19,363500.0,21.2844,21.3374,21.2844,21.2903,363500.0
2005-06-01 10:40:00,36.2,36.24,36.17,36.18,163400.0,21.2962,21.3197,21.2786,21.2844,163400.0
2005-06-01 10:50:00,36.19,36.22,36.17,36.2,127900.0,21.2903,21.308,21.2786,21.2962,127900.0
2005-06-01 11:00:00,36.21,36.3,36.2,36.27,196700.0,21.3021,21.355,21.2962,21.3374,196700.0
2005-06-01 11:10:00,36.28,36.48,36.28,36.47,435000.0,21.3433,21.4609,21.3433,21.455,435000.0
2005-06-01 11:20:00,36.47,36.5,36.39,36.44,288200.0,21.455,21.4727,21.408,21.4374,288200.0
2005-06-01 11:30:00,36.45,36.47,36.41,36.45,191700.0,21.4433,21.455,21.4197,21.4433,191700.0
2005-06-01 11:40:00,36.45,36.46,36.41,36.43,109100.0,21.4433,21.4492,21.4197,21.4315,109100.0
2005-06-01 11:50:00,36.43,36.48,36.42,36.46,150900.0,21.4315,21.4609,21.4256,21.4492,150900.0
2005-06-01 12:00:00,36.46,36.48,36.33,36.37,203100.0,21.4492,21.4609,21.3727,21.3962,203100.0
2005-06-01 12:10:00,36.39,36.39,36.3,36.32,138500.0,21.408,21.408,21.355,21.3668,138500.0
2005-06-01 12:20:00,36.32,36.33,36.24,36.25,127100.0,21.3668,21.3727,21.3197,21.3256,127100.0
2005-06-01 12:30:00,36.24,36.25,36.22,36.24,122300.0,21.3197,21.3256,21.308,21.3197,122300.0
2005-06-01 12:40:00,36.24,36.25,36.22,36.24,49600.0,21.3197,21.3256,21.308,21.3197,49600.0
2005-06-01 12:50:00,36.23,36.26,36.22,36.26,160100.0,21.3139,21.3315,21.308,21.3315,160100.0
2005-06-01 13:00:00,36.26,36.33,36.25,36.3,144800.0,21.3315,21.3727,21.3256,21.355,144800.0
2005-06-01 13:10:00,36.3,36.38,36.28,36.29,106400.0,21.355,21.4021,21.3433,21.3492,106400.0
2005-06-01 13:20:00,36.3,36.38,36.29,36.38,66100.0,21.355,21.4021,21.3492,21.4021,66100.0
2005-06-01 13:30:00,36.37,36.4,36.32,36.32,86400.0,21.3962,21.4139,21.3668,21.3668,86400.0
2005-06-01 13:40:00,36.33,36.37,36.27,36.32,87800.0,21.3727,21.3962,21.3374,21.3668,87800.0
2005-06-01 13:50:00,36.32,36.37,36.31,36.34,206300.0,21.3668,21.3962,21.3609,21.3786,206300.0
2005-06-01 14:00:00,36.33,36.38,36.29,36.29,122100.0,21.3727,21.4021,21.3492,21.3492,122100.0
2005-06-01 14:10:00,36.3,36.31,36.1,36.12,348600.0,21.355,21.3609,21.2374,21.2491,348600.0
2005-06-01 14:20:00,36.12,36.12,35.92,35.97,671100.0,21.2491,21.2491,21.1315,21.1609,671100.0
2005-06-01 14:30:00,35.97,36.02,35.93,36.0,574100.0,21.1609,21.1903,21.1374,21.1785,574100.0
2005-06-01 14:40:00,36.0,36.0,35.65,35.76,812800.0,21.1785,21.1785,20.9726,21.0374,812800.0
2005-06-01 14:50:00,35.75,35.77,35.6,35.69,713300.0,21.0315,21.0432,20.9432,20.9962,713300.0
2005-06-01 15:00:00,35.68,35.84,35.68,35.77,487700.0,20.9903,21.0844,20.9903,21.0432,487700.0
2005-06-01 15:10:00,35.78,35.8,35.6,35.73,446200.0,21.0491,21.0609,20.9432,21.0197,446200.0
2005-06-01 15:20:00,35.73,35.74,35.65,35.66,473100.0,21.0197,21.0256,20.9726,20.9785,473100.0
2005-06-01 15:30:00,35.66,35.75,35.65,35.73,519600.0,20.9785,21.0315,20.9726,21.0197,519600.0
2005-06-01 15:40:00,35.73,35.77,35.72,35.77,417000.0,21.0197,21.0432,21.0138,21.0432,417000.0
2005-06-01 15:50:00,35.77,35.77,35.77,35.77,0.0,21.0432,21.0432,21.0432,21.0432,0.0
2005-06-02 09:30:00,35.25,35.35,35.15,35.17,1450300.0,20.7373,20.7962,20.6785,20.6903,1450300.0
2005-06-02 09:40:00,35.16,35.19,35.01,35.16,979600.0,20.6844,20.702,20.5961,20.6844,979600.0
2005-06-02 09:50:00,35.16,35.2,35.1,35.1,711700.0,20.6844,20.7079,20.6491,20.6491,711700.0
2005-06-02 10:00:00,35.1,35.42,35.09,35.35,658700.0,20.6491,20.8373,20.6432,20.7962,658700.0
2005-06-02 10:10:00,35.35,35.36,35.27,35.29,417000.0,20.7962,20.802,20.7491,20.7609,417000.0
2005-06-02 10:20:00,35.3,35.34,35.27,35.33,272700.0,20.7667,20.7903,20.7491,20.7844,272700.0
2005-06-02 10:30:00,35.33,35.38,35.24,35.24,417500.0,20.7844,20.8138,20.7314,20.7314,417500.0
2005-06-02 10:40:00,35.24,35.43,35.24,35.41,301400.0,20.7314,20.8432,20.7314,20.8315,301400.0
2005-06-02 10:50:00,35.41,35.49,35.41,35.47,305300.0,20.8315,20.8785,20.8315,20.8668,305300.0
2005-06-02 11:00:00,35.47,35.47,35.35,35.38,321000.0,20.8668,20.8668,20.7962,20.8138,321000.0
2005-06-02 11:10:00,35.37,35.39,35.35,35.39,210400.0,20.8079,20.8197,20.7962,20.8197,210400.0
2005-06-02 11:20:00,35.39,35.41,35.33,35.35,211800.0,20.8197,20.8315,20.7844,20.7962,211800.0
2005-06-02 11:30:00,35.35,35.38,35.3,35.38,309500.0,20.7962,20.8138,20.7667,20.8138,309500.0
2005-06-02 11:40:00,35.38,35.41,35.34,35.34,150800.0,20.8138,20.8315,20.7903,20.7903,150800.0
2005-06-02 11:50:00,35.33,35.4,35.33,35.38,119000.0,20.7844,20.8256,20.7844,20.8138,119000.0
2005-06-02 12:00:00,35.38,35.42,35.35,35.37,307500.0,20.8138,20.8373,20.7962,20.8079,307500.0
2005-06-02 12:10:00,35.38,35.43,35.37,35.4,129100.0,20.8138,20.8432,20.8079,20.8256,129100.0
2005-06-02 12:20:00,35.4,35.41,35.38,35.38,85000.0,20.8256,20.8315,20.8138,20.8138,85000.0
2005-06-02 12:30:00,35.39,35.39,35.35,35.38,91700.0,20.8197,20.8197,20.7962,20.8138,91700.0
2005-06-02 12:40:00,35.38,35.41,35.35,35.37,139600.0,20.8138,20.8315,20.7962,20.8079,139600.0
2005-06-02 12:50:00,35.37,35.39,35.34,35.36,189500.0,20.8079,20.8197,20.7903,20.802,189500.0
2005-06-02 13:00:00,35.35,35.37,35.31,35.31,158900.0,20.7962,20.8079,20.7726,20.7726,158900.0
2005-06-02 13:10:00,35.31,35.31,35.23,35.27,330500.0,20.7726,20.7726,20.7256,20.7491,330500.0
2005-06-02 13:20:00,35.26,35.27,35.25,35.26,188100.0,20.7432,20.7491,20.7373,20.7432,188100.0
2005-06-02 13:30:00,35.25,35.28,35.25,35.27,376700.0,20.7373,20.755,20.7373,20.7491,376700.0
2005-06-02 13:40:00,35.28,35.28,35.24,35.25,264400.0,20.755,20.755,20.7314,20.7373,264400.0
2005-06-02 13:50:00,35.25,35.34,35.25,35.27,159500.0,20.7373,20.7903,20.7373,20.7491,159500.0
2005-06-02 14:00:00,35.27,35.33,35.27,35.31,2120700.0,20.7491,20.7844,20.7491,20.7726,2120700.0
2005-06-02 14:10:00,35.31,35.34,35.31,35.34,136800.0,20.7726,20.7903,20.7726,20.7903,136800.0
2005-06-02 14:20:00,35.33,35.44,35.33,35.44,204100.0,20.7844,20.8491,20.7844,20.8491,204100.0
2005-06-02 14:30:00,35.43,35.46,35.42,35.43,185100.0,20.8432,20.8609,20.8373,20.8432,185100.0
2005-06-02 14:40:00,35.43,35.49,35.43,35.46,191100.0,20.8432,20.8785,20.8432,20.8609,191100.0
2005-06-02 14:50:00,35.45,35.53,35.45,35.52,321900.0,20.855,20.902,20.855,20.8962,321900.0
2005-06-02 15:00:00,35.52,35.56,35.5,35.56,200900.0,20.8962,20.9197,20.8844,20.9197,200900.0
2005-06-02 15:10:00,35.56,35.57,35.53,35.56,714400.0,20.9197,20.9256,20.902,20.9197,714400.0
2005-06-02 15:20:00,35.57,35.65,35.55,35.62,361200.0,20.9256,20.9726,20.9138,20.955,361200.0
2005-06-02 15:30:00,35.62,35.65,35.61,35.65,251100.0,20.955,20.9726,20.9491,20.9726,251100.0
2005-06-02 15:40:00,35.65,35.77,35.65,35.77,437400.0,20.9726,21.0432,20.9726,21.0432,437400.0
2005-06-02 15:50:00,35.77,35.78,35.67,35.74,545800.0,21.0432,21.0491,20.9844,21.0256,545800.0
2005-06-03 09:30:00,35.62,35.69,35.58,35.68,413600.0,20.955,20.9962,20.9315,20.9903,413600.0
2005-06-03 09:40:00,35.68,35.85,35.64,35.78,355200.0,20.9903,21.0903,20.9668,21.0491,355200.0
2005-06-03 09:50:00,35.78,35.8,35.7,35.73,189100.0,21.0491,21.0609,21.0021,21.0197,189100.0
2005-06-03 10:00:00,35.72,35.74,35.69,35.73,452100.0,21.0138,21.0256,20.9962,21.0197,452100.0
2005-06-03 10:10:00,35.72,35.75,35.68,35.72,170700.0,21.0138,21.0315,20.9903,21.0138,170700.0
2005-06-03 10:20:00,35.73,35.73,35.68,35.7,264700.0,21.0197,21.0197,20.9903,21.0021,264700.0
2005-06-03 10:30:00,35.7,35.72,35.68,35.69,252400.0,21.0021,21.0138,20.9903,20.9962,252400.0
2005-06-03 10:40:00,35.7,35.72,35.67,35.71,197800.0,21.0021,21.0138,20.9844,21.0079,197800.0
2005-06-03 10:50:00,35.73,35.76,35.71,35.74,160300.0,21.0197,21.0374,21.0079,21.0256,160300.0
2005-06-03 11:00:00,35.74,35.8,35.74,35.76,120400.0,21.0256,21.0609,21.0256,21.0374,120400.0
2005-06-03 11:10:00,35.75,35.76,35.7,35.71,169700.0,21.0315,21.0374,21.0021,21.0079,169700.0
2005-06-03 11:20:00,35.71,35.75,35.68,35.73,224900.0,21.0079,21.0315,20.9903,21.0197,224900.0
2005-06-03 11:30:00,35.74,35.75,35.69,35.71,248500.0,21.0256,21.0315,20.9962,21.0079,248500.0
2005-06-03 11:40:00,35.7,35.7,35.63,35.66,479200.0,21.0021,21.0021,20.9609,20.9785,479200.0
2005-06-03 11:50:00,35.65,35.66,35.5,35.55,346400.0,20.9726,20.9785,20.8844,20.9138,346400.0
2005-06-03 12:00:00,35.55,35.58,35.52,35.56,237900.0,20.9138,20.9315,20.8962,20.9197,237900.0
2005-06-03 12:10:00,35.56,35.57,35.5,35.55,261200.0,20.9197,20.9256,20.8844,20.9138,261200.0
2005-06-03 12:20:00,35.54,35.56,35.53,35.54,86700.0,20.9079,20.9197,20.902,20.9079,86700.0
2005-06-03 12:30:00,35.54,35.55,35.48,35.55,179500.0,20.9079,20.9138,20.8726,20.9138,179500.0
2005-06-03 12:40:00,35.54,35.56,35.51,35.55,125800.0,20.9079,20.9197,20.8903,20.9138,125800.0
2005-06-03 12:50:00,35.54,35.57,35.52,35.53,97600.0,20.9079,20.9256,20.8962,20.902,97600.0
2005-06-03 13:00:00,35.54,35.54,35.51,35.51,79800.0,20.9079,20.9079,20.8903,20.8903,79800.0
2005-06-03 13:10:00,35.51,35.53,35.5,35.51,140400.0,20.8903,20.902,20.8844,20.8903,140400.0
2005-06-03 13:20:00,35.51,35.54,35.51,35.54,159900.0,20.8903,20.9079,20.8903,20.9079,159900.0
2005-06-03 13:30:00,35.54,35.58,35.53,35.56,157500.0,20.9079,20.9315,20.902,20.9197,157500.0
2005-06-03 13:40:00,35.56,35.59,35.56,35.57,116000.0,20.9197,20.9373,20.9197,20.9256,116000.0
2005-06-03 13:50:00,35.57,35.57,35.54,35.54,175100.0,20.9256,20.9256,20.9079,20.9079,175100.0
2005-06-03 14:00:00,35.55,35.55,35.43,35.5,201800.0,20.9138,20.9138,20.8432,20.8844,201800.0
2005-06-03 14:10:00,35.51,35.58,35.45,35.55,119800.0,20.8903,20.9315,20.855,20.9138,119800.0
2005-06-03 14:20:00,35.55,35.58,35.54,35.57,105400.0,20.9138,20.9315,20.9079,20.9256,105400.0
2005-06-03 14:30:00,35.56,35.56,35.51,35.52,101000.0,20.9197,20.9197,20.8903,20.8962,101000.0
2005-06-03 14:40:00,35.51,35.55,35.5,35.52,168300.0,20.8903,20.9138,20.8844,20.8962,168300.0
2005-06-03 14:50:00,35.53,35.53,35.43,35.45,214400.0,20.902,20.902,20.8432,20.855,214400.0
2005-06-03 15:00:00,35.45,35.48,35.43,35.48,216400.0,20.855,20.8726,20.8432,20.8726,216400.0
2005-06-03 15:10:00,35.48,35.48,35.41,35.45,176700.0,20.8726,20.8726,20.8315,20.855,176700.0
2005-06-03 15:20:00,35.45,35.47,35.41,35.43,202500.0,20.855,20.8668,20.8315,20.8432,202500.0
2005-06-03 15:30:00,35.42,35.5,35.42,35.49,246500.0,20.8373,20.8844,20.8373,20.8785,246500.0
2005-06-03 15:40:00,35.49,35.59,35.48,35.57,261300.0,20.8785,20.9373,20.8726,20.9256,261300.0
2005-06-03 15:50:00,35.57,35.64,35.53,35.55,406000.0,20.9256,20.9668,20.902,20.9138,406000.0
2005-06-06 09:30:00,35.47,35.5,35.42,35.45,187600.0,20.8668,20.8844,20.8373,20.855,187600.0
2005-06-06 09:40:00,35.46,35.47,35.36,35.37,129300.0,20.8609,20.8668,20.802,20.8079,129300.0
2005-06-06 09:50:00,35.38,35.39,35.33,35.35,123100.0,20.8138,20.8197,20.7844,20.7962,123100.0
2005-06-06 10:00:00,35.35,35.35,35.2,35.27,143100.0,20.7962,20.7962,20.7079,20.7491,143100.0
2005-06-06 10:10:00,35.27,35.33,35.25,35.31,137700.0,20.7491,20.7844,20.7373,20.7726,137700.0
2005-06-06 10:20:00,35.32,35.35,35.27,35.32,108300.0,20.7785,20.7962,20.7491,20.7785,108300.0
2005-06-06 10:30:00,35.34,35.34,35.3,35.3,113000.0,20.7903,20.7903,20.7667,20.7667,113000.0
2005-06-06 10:40:00,35.32,35.32,35.28,35.28,146100.0,20.7785,20.7785,20.755,20.755,146100.0
2005-06-06 10:50:00,35.29,35.31,35.27,35.28,97900.0,20.7609,20.7726,20.7491,20.755,97900.0
2005-06-06 11:00:00,35.28,35.31,35.26,35.27,157200.0,20.755,20.7726,20.7432,20.7491,157200.0
2005-06-06 11:10:00,35.27,35.32,35.26,35.31,80500.0,20.7491,20.7785,20.7432,20.7726,80500.0
2005-06-06 11:20:00,35.31,35.32,35.27,35.3,143100.0,20.7726,20.7785,20.7491,20.7667,143100.0
2005-06-06 11:30:00,35.3,35.31,35.28,35.29,82000.0,20.7667,20.7726,20.755,20.7609,82000.0
2005-06-06 11:40:00,35.29,35.3,35.28,35.3,122700.0,20.7609,20.7667,20.755,20.7667,122700.0
2005-06-06 11:50:00,35.31,35.31,35.26,35.29,129000.0,20.7726,20.7726,20.7432,20.7609,129000.0
2005-06-06 12:00:00,35.29,35.32,35.26,35.28,187500.0,20.7609,20.7785,20.7432,20.755,187500.0
2005-06-06 12:10:00,35.28,35.3,35.27,35.3,116000.0,20.755,20.7667,20.7491,20.7667,116000.0
2005-06-06 12:20:00,35.3,35.32,35.29,35.31,46500.0,20.7667,20.7785,20.7609,20.7726,46500.0
2005-06-06 12:30:00,35.31,35.33,35.29,35.29,57500.0,20.7726,20.7844,20.7609,20.7609,57500.0
2005-06-06 12:40:00,35.3,35.4,35.28,35.37,353900.0,20.7667,20.8256,20.755,20.8079,353900.0
2005-06-06 12:50:00,35.38,35.4,35.34,35.34,231700.0,20.8138,20.8256,20.7903,20.7903,231700.0
2005-06-06 13:00:00,35.35,35.43,35.34,35.4,143300.0,20.7962,20.8432,20.7903,20.8256,143300.0
2005-06-06 13:10:00,35.4,35.41,35.37,35.39,78200.0,20.8256,20.8315,20.8079,20.8197,78200.0
2005-06-06 13:20:00,35.39,35.41,35.37,35.39,165000.0,20.8197,20.8315,20.8079,20.8197,165000.0
2005-06-06 13:30:00,35.4,35.41,35.34,35.35,197900.0,20.8256,20.8315,20.7903,20.7962,197900.0
2005-06-06 13:40:00,35.35,35.45,35.35,35.45,111000.0,20.7962,20.855,20.7962,20.855,111000.0
2005-06-06 13:50:00,35.45,35.46,35.36,35.37,97500.0,20.855,20.8609,20.802,20.8079,97500.0
2005-06-06 14:00:00,35.37,35.46,35.35,35.4,104800.0,20.8079,20.8609,20.7962,20.8256,104800.0
2005-06-06 14:10:00,35.41,35.43,35.37,35.38,174600.0,20.8315,20.8432,20.8079,20.8138,174600.0
2005-06-06 14:20:00,35.39,35.45,35.38,35.44,108700.0,20.8197,20.855,20.8138,20.8491,108700.0
2005-06-06 14:30:00,35.45,35.54,35.45,35.45,209400.0,20.855,20.9079,20.855,20.855,209400.0
2005-06-06 14:40:00,35.46,35.46,35.4,35.41,108200.0,20.8609,20.8609,20.8256,20.8315,108200.0
2005-06-06 14:50:00,35.42,35.48,35.41,35.47,116200.0,20.8373,20.8726,20.8315,20.8668,116200.0
2005-06-06 15:00:00,35.46,35.47,35.41,35.43,122200.0,20.8609,20.8668,20.8315,20.8432,122200.0
2005-06-06 15:10:00,35.44,35.49,35.42,35.46,143100.0,20.8491,20.8785,20.8373,20.8609,143100.0
2005-06-06 15:20:00,35.46,35.49,35.42,35.46,203500.0,20.8609,20.8785,20.8373,20.8609,203500.0
2005-06-06 15:30:00,35.47,35.55,35.46,35.52,170100.0,20.8668,20.9138,20.8609,20.8962,170100.0
2005-06-06 15:40:00,35.52,35.56,35.47,35.52,178300.0,20.8962,20.9197,20.8668,20.8962,178300.0
2005-06-06 15:50:00,35.53,35.59,35.51,35.52,352900.0,20.902,20.9373,20.8903,20.8962,352900.0
2005-06-07 09:30:00,35.52,35.58,35.51,35.56,414500.0,20.8962,20.9315,20.8903,20.9197,414500.0
2005-06-07 09:40:00,35.56,35.8,35.55,35.78,345300.0,20.9197,21.0609,20.9138,21.0491,345300.0
2005-06-07 09:50:00,35.8,35.84,35.76,35.81,297000.0,21.0609,21.0844,21.0374,21.0668,297000.0
2005-06-07 10:00:00,35.82,35.88,35.79,35.88,289800.0,21.0727,21.108,21.055,21.108,289800.0
2005-06-07 10:10:00,35.87,35.92,35.85,35.9,184200.0,21.1021,21.1315,21.0903,21.1197,184200.0
2005-06-07 10:20:00,35.89,35.93,35.88,35.9,180400.0,21.1138,21.1374,21.108,21.1197,180400.0
2005-06-07 10:30:00,35.91,35.94,35.9,35.93,199700.0,21.1256,21.1432,21.1197,21.1374,199700.0
2005-06-07 10:40:00,35.93,35.94,35.85,35.88,219600.0,21.1374,21.1432,21.0903,21.108,219600.0
2005-06-07 10:50:00,35.87,35.89,35.85,35.89,132200.0,21.1021,21.1138,21.0903,21.1138,132200.0
2005-06-07 11:00:00,35.88,35.91,35.85,35.85,254000.0,21.108,21.1256,21.0903,21.0903,254000.0
2005-06-07 11:10:00,35.84,35.87,35.82,35.86,202500.0,21.0844,21.1021,21.0727,21.0962,202500.0
2005-06-07 11:20:00,35.86,35.86,35.81,35.82,138600.0,21.0962,21.0962,21.0668,21.0727,138600.0
2005-06-07 11:30:00,35.83,35.88,35.82,35.85,165500.0,21.0785,21.108,21.0727,21.0903,165500.0
2005-06-07 11:40:00,35.85,35.88,35.8,35.85,135000.0,21.0903,21.108,21.0609,21.0903,135000.0
2005-06-07 11:50:00,35.84,35.85,35.81,35.83,213800.0,21.0844,21.0903,21.0668,21.0785,213800.0
2005-06-07 12:00:00,35.84,35.89,35.8,35.88,221700.0,21.0844,21.1138,21.0609,21.108,221700.0
2005-06-07 12:10:00,35.88,35.9,35.85,35.85,75000.0,21.108,21.1197,21.0903,21.0903,75000.0
2005-06-07 12:20:00,35.86,35.89,35.83,35.85,267400.0,21.0962,21.1138,21.0785,21.0903,267400.0
2005-06-07 12:30:00,35.84,35.85,35.78,35.78,418000.0,21.0844,21.0903,21.0491,21.0491,418000.0
2005-06-07 12:40:00,35.78,35.82,35.77,35.81,165300.0,21.0491,21.0727,21.0432,21.0668,165300.0
2005-06-07 12:50:00,35.81,35.84,35.8,35.82,161600.0,21.0668,21.0844,21.0609,21.0727,161600.0
2005-06-07 13:00:00,35.83,35.83,35.79,35.81,113300.0,21.0785,21.0785,21.055,21.0668,113300.0
2005-06-07 13:10:00,35.81,35.83,35.79,35.79,124500.0,21.0668,21.0785,21.055,21.055,124500.0
2005-06-07 13:20:00,35.8,35.8,35.76,35.77,103000.0,21.0609,21.0609,21.0374,21.0432,103000.0
2005-06-07 13:30:00,35.76,35.8,35.72,35.78,109600.0,21.0374,21.0609,21.0138,21.0491,109600.0
2005-06-07 13:40:00,35.79,35.79,35.71,35.75,100300.0,21.055,21.055,21.0079,21.0315,100300.0
2005-06-07 13:50:00,35.73,35.75,35.68,35.68,66400.0,21.0197,21.0315,20.9903,20.9903,66400.0
2005-06-07 14:00:00,35.69,35.69,35.63,35.64,348800.0,20.9962,20.9962,20.9609,20.9668,348800.0
2005-06-07 14:10:00,35.63,35.63,35.49,35.57,378300.0,20.9609,20.9609,20.8785,20.9256,378300.0
2005-06-07 14:20:00,35.54,35.61,35.54,35.55,265900.0,20.9079,20.9491,20.9079,20.9138,265900.0
2005-06-07 14:30:00,35.55,35.65,35.54,35.61,114700.0,20.9138,20.9726,20.9079,20.9491,114700.0
2005-06-07 14:40:00,35.61,35.63,35.58,35.6,125300.0,20.9491,20.9609,20.9315,20.9432,125300.0
2005-06-07 14:50:00,35.6,35.63,35.57,35.61,88600.0,20.9432,20.9609,20.9256,20.9491,88600.0
2005-06-07 15:00:00,35.61,35.62,35.56,35.6,128000.0,20.9491,20.955,20.9197,20.9432,128000.0
2005-06-07 15:10:00,35.61,35.63,35.56,35.62,142900.0,20.9491,20.9609,20.9197,20.955,142900.0
2005-06-07 15:20:00,35.61,36.62,35.56,35.56,136600.0,20.9491,21.5433,20.9197,20.9197,136600.0
2005-06-07 15:30:00,35.56,35.57,35.45,35.53,184800.0,20.9197,20.9256,20.855,20.902,184800.0
2005-06-07 15:40:00,35.53,35.65,35.52,35.6,277500.0,20.902,20.9726,20.8962,20.9432,277500.0
2005-06-07 15:50:00,35.6,35.6,35.51,35.52,288900.0,20.9432,20.9432,20.8903,20.8962,288900.0
2005-06-08 09:30:00,35.55,35.64,35.49,35.6,264200.0,20.9138,20.9668,20.8785,20.9432,264200.0
2005-06-08 09:40:00,35.61,35.65,35.6,35.63,198300.0,20.9491,20.9726,20.9432,20.9609,198300.0
2005-06-08 09:50:00,35.63,35.67,35.61,35.66,128700.0,20.9609,20.9844,20.9491,20.9785,128700.0
2005-06-08 10:00:00,35.66,35.66,35.58,35.63,84600.0,20.9785,20.9785,20.9315,20.9609,84600.0
2005-06-08 10:10:00,35.62,35.66,35.58,35.6,87400.0,20.955,20.9785,20.9315,20.9432,87400.0
2005-06-08 10:20:00,35.6,35.62,35.52,35.52,97200.0,20.9432,20.955,20.8962,20.8962,97200.0
2005-06-08 10:30:00,35.52,35.54,35.48,35.52,169500.0,20.8962,20.9079,20.8726,20.8962,169500.0
2005-06-08 10:40:00,35.51,35.62,35.5,35.6,143700.0,20.8903,20.955,20.8844,20.9432,143700.0
2005-06-08 10:50:00,35.61,35.66,35.59,35.64,121100.0,20.9491,20.9785,20.9373,20.9668,121100.0
2005-06-08 11:00:00,35.64,35.64,35.59,35.63,83000.0,20.9668,20.9668,20.9373,20.9609,83000.0
2005-06-08 11:10:00,35.62,35.65,35.6,35.64,81900.0,20.955,20.9726,20.9432,20.9668,81900.0
2005-06-08 11:20:00,35.64,35.67,35.6,35.67,96100.0,20.9668,20.9844,20.9432,20.9844,96100.0
2005-06-08 11:30:00,35.67,35.67,35.61,35.62,89500.0,20.9844,20.9844,20.9491,20.955,89500.0
2005-06-08 11:40:00,35.63,35.66,35.62,35.65,288800.0,20.9609,20.9785,20.955,20.9726,288800.0
2005-06-08 11:50:00,35.65,35.74,35.62,35.74,89200.0,20.9726,21.0256,20.955,21.0256,89200.0
2005-06-08 12:00:00,35.75,35.78,35.69,35.71,77800.0,21.0315,21.0491,20.9962,21.0079,77800.0
2005-06-08 12:10:00,35.71,35.73,35.68,35.68,145500.0,21.0079,21.0197,20.9903,20.9903,145500.0
2005-06-08 12:20:00,35.68,35.71,35.68,35.71,41300.0,20.9903,21.0079,20.9903,21.0079,41300.0
2005-06-08 12:30:00,35.71,35.75,35.71,35.75,49200.0,21.0079,21.0315,21.0079,21.0315,49200.0
2005-06-08 12:40:00,35.75,35.79,35.72,35.75,127200.0,21.0315,21.055,21.0138,21.0315,127200.0
2005-06-08 12:50:00,35.75,35.77,35.73,35.77,464600.0,21.0315,21.0432,21.0197,21.0432,464600.0
2005-06-08 13:00:00,35.76,35.76,35.73,35.73,94500.0,21.0374,21.0374,21.0197,21.0197,94500.0
2005-06-08 13:10:00,35.74,35.76,35.68,35.76,94000.0,21.0256,21.0374,20.9903,21.0374,94000.0
2005-06-08 13:20:00,35.76,35.78,35.75,35.77,77100.0,21.0374,21.0491,21.0315,21.0432,77100.0
2005-06-08 13:30:00,35.77,35.81,35.77,35.79,165300.0,21.0432,21.0668,21.0432,21.055,165300.0
2005-06-08 13:40:00,35.79,35.8,35.74,35.75,115600.0,21.055,21.0609,21.0256,21.0315,115600.0
2005-06-08 13:50:00,35.76,35.78,35.7,35.74,284900.0,21.0374,21.0491,21.0021,21.0256,284900.0
2005-06-08 14:00:00,35.75,35.75,35.65,35.68,267300.0,21.0315,21.0315,20.9726,20.9903,267300.0
2005-06-08 14:10:00,35.68,35.7,35.62,35.68,216900.0,20.9903,21.0021,20.955,20.9903,216900.0
2005-06-08 14:20:00,35.68,35.73,35.66,35.69,104400.0,20.9903,21.0197,20.9785,20.9962,104400.0
2005-06-08 14:30:00,35.69,35.72,35.66,35.72,131600.0,20.9962,21.0138,20.9785,21.0138,131600.0
2005-06-08 14:40:00,35.73,35.73,35.7,35.7,145000.0,21.0197,21.0197,21.0021,21.0021,145000.0
2005-06-08 14:50:00,35.7,35.73,35.67,35.69,437500.0,21.0021,21.0197,20.9844,20.9962,437500.0
2005-06-08 15:00:00,35.68,35.69,35.59,35.6,183600.0,20.9903,20.9962,20.9373,20.9432,183600.0
2005-06-08 15:10:00,35.6,35.64,35.59,35.63,227800.0,20.9432,20.9668,20.9373,20.9609,227800.0
2005-06-08 15:20:00,35.63,35.65,35.6,35.6,153800.0,20.9609,20.9726,20.9432,20.9432,153800.0
2005-06-08 15:30:00,35.6,35.63,35.57,35.63,137400.0,20.9432,20.9609,20.9256,20.9609,137400.0
2005-06-08 15:40:00,35.63,35.67,35.59,35.67,101100.0,20.9609,20.9844,20.9373,20.9844,101100.0
2005-06-08 15:50:00,35.66,35.72,35.65,35.7,505100.0,20.9785,21.0138,20.9726,21.0021,505100.0
2005-06-09 09:30:00,35.52,35.6,35.51,35.55,298200.0,20.8962,20.9432,20.8903,20.9138,298200.0
2005-06-09 09:40:00,35.55,35.57,35.52,35.53,327300.0,20.9138,20.9256,20.8962,20.902,327300.0
2005-06-09 09:50:00,35.52,35.58,35.51,35.52,256300.0,20.8962,20.9315,20.8903,20.8962,256300.0
2005-06-09 10:00:00,35.52,35.6,35.5,35.6,568500.0,20.8962,20.9432,20.8844,20.9432,568500.0
2005-06-09 10:10:00,35.59,35.6,35.45,35.46,277000.0,20.9373,20.9432,20.855,20.8609,277000.0
2005-06-09 10:20:00,35.46,35.51,35.44,35.45,180100.0,20.8609,20.8903,20.8491,20.855,180100.0
2005-06-09 10:30:00,35.46,35.53,35.44,35.47,97700.0,20.8609,20.902,20.8491,20.8668,97700.0
2005-06-09 10:40:00,35.47,35.52,35.43,35.48,100800.0,20.8668,20.8962,20.8432,20.8726,100800.0
2005-06-09 10:50:00,35.47,35.58,35.47,35.55,138400.0,20.8668,20.9315,20.8668,20.9138,138400.0
2005-06-09 11:00:00,35.54,35.57,35.51,35.55,129500.0,20.9079,20.9256,20.8903,20.9138,129500.0
2005-06-09 11:10:00,35.54,35.55,35.46,35.47,121100.0,20.9079,20.9138,20.8609,20.8668,121100.0
2005-06-09 11:20:00,35.46,35.47,35.39,35.39,108500.0,20.8609,20.8668,20.8197,20.8197,108500.0
2005-06-09 11:30:00,35.39,35.56,35.36,35.48,147500.0,20.8197,20.9197,20.802,20.8726,147500.0
2005-06-09 11:40:00,35.47,35.6,35.47,35.55,205700.0,20.8668,20.9432,20.8668,20.9138,205700.0
2005-06-09 11:50:00,35.57,35.59,35.54,35.56,73500.0,20.9256,20.9373,20.9079,20.9197,73500.0
2005-06-09 12:00:00,35.55,35.63,35.54,35.58,186400.0,20.9138,20.9609,20.9079,20.9315,186400.0
2005-06-09 12:10:00,35.57,35.61,35.55,35.56,77700.0,20.9256,20.9491,20.9138,20.9197,77700.0
2005-06-09 12:20:00,35.57,35.68,35.55,35.67,163300.0,20.9256,20.9903,20.9138,20.9844,163300.0
2005-06-09 12:30:00,35.67,35.7,35.6,35.62,136300.0,20.9844,21.0021,20.9432,20.955,136300.0
2005-06-09 12:40:00,35.63,35.63,35.55,35.57,63700.0,20.9609,20.9609,20.9138,20.9256,63700.0
2005-06-09 12:50:00,35.56,35.64,35.55,35.58,105700.0,20.9197,20.9668,20.9138,20.9315,105700.0
2005-06-09 13:00:00,35.59,35.61,35.55,35.6,75700.0,20.9373,20.9491,20.9138,20.9432,75700.0
2005-06-09 13:10:00,35.6,35.6,35.51,35.52,58800.0,20.9432,20.9432,20.8903,20.8962,58800.0
2005-06-09 13:20:00,35.52,35.52,35.45,35.49,121900.0,20.8962,20.8962,20.855,20.8785,121900.0
2005-06-09 13:30:00,35.49,35.52,35.45,35.48,68100.0,20.8785,20.8962,20.855,20.8726,68100.0
2005-06-09 13:40:00,35.47,35.48,35.45,35.47,62700.0,20.8668,20.8726,20.855,20.8668,62700.0
2005-06-09 13:50:00,35.47,35.53,35.45,35.49,129400.0,20.8668,20.902,20.855,20.8785,129400.0
2005-06-09 14:00:00,35.48,35.49,35.41,35.43,225900.0,20.8726,20.8785,20.8315,20.8432,225900.0
2005-06-09 14:10:00,35.42,35.45,35.39,35.41,151200.0,20.8373,20.855,20.8197,20.8315,151200.0
2005-06-09 14:20:00,35.41,35.41,35.32,35.36,152100.0,20.8315,20.8315,20.7785,20.802,152100.0
2005-06-09 14:30:00,35.36,35.43,35.31,35.4,182000.0,20.802,20.8432,20.7726,20.8256,182000.0
2005-06-09 14:40:00,35.39,35.46,35.37,35.39,129800.0,20.8197,20.8609,20.8079,20.8197,129800.0
2005-06-09 14:50:00,35.39,35.44,35.38,35.39,76000.0,20.8197,20.8491,20.8138,20.8197,76000.0
2005-06-09 15:00:00,35.38,35.45,35.36,35.45,162500.0,20.8138,20.855,20.802,20.855,162500.0
2005-06-09 15:10:00,35.44,35.5,35.44,35.48,253700.0,20.8491,20.8844,20.8491,20.8726,253700.0
2005-06-09 15:20:00,35.47,35.51,35.46,35.46,252300.0,20.8668,20.8903,20.8609,20.8609,252300.0
2005-06-09 15:30:00,35.46,35.51,35.46,35.5,187900.0,20.8609,20.8903,20.8609,20.8844,187900.0
2005-06-09 15:40:00,35.51,35.57,35.5,35.54,272500.0,20.8903,20.9256,20.8844,20.9079,272500.0
2005-06-09 15:50:00,35.55,35.58,35.51,35.51,284200.0,20.9138,20.9315,20.8903,20.8903,284200.0
2005-06-10 09:30:00,35.6,35.64,35.52,35.58,293900.0,20.9432,20.9668,20.8962,20.9315,293900.0
2005-06-10 09:40:00,35.6,35.6,35.51,35.53,243900.0,20.9432,20.9432,20.8903,20.902,243900.0
2005-06-10 09:50:00,35.53,35.59,35.51,35.53,134700.0,20.902,20.9373,20.8903,20.902,134700.0
2005-06-10 10:00:00,35.53,35.57,35.5,35.53,139000.0,20.902,20.9256,20.8844,20.902,139000.0
2005-06-10 10:10:00,35.53,35.58,35.5,35.5,146000.0,20.902,20.9315,20.8844,20.8844,146000.0
2005-06-10 10:20:00,35.51,35.52,35.4,35.4,124600.0,20.8903,20.8962,20.8256,20.8256,124600.0
2005-06-10 10:30:00,35.4,35.47,35.39,35.44,166300.0,20.8256,20.8668,20.8197,20.8491,166300.0
2005-06-10 10:40:00,35.45,35.47,35.42,35.42,103000.0,20.855,20.8668,20.8373,20.8373,103000.0
2005-06-10 10:50:00,35.42,35.47,35.41,35.44,144000.0,20.8373,20.8668,20.8315,20.8491,144000.0
2005-06-10 11:00:00,35.44,35.5,35.4,35.47,99700.0,20.8491,20.8844,20.8256,20.8668,99700.0
2005-06-10 11:10:00,35.47,35.52,35.46,35.51,89300.0,20.8668,20.8962,20.8609,20.8903,89300.0
2005-06-10 11:20:00,35.51,35.52,35.48,35.48,98400.0,20.8903,20.8962,20.8726,20.8726,98400.0
2005-06-10 11:30:00,35.49,35.53,35.46,35.46,123300.0,20.8785,20.902,20.8609,20.8609,123300.0
2005-06-10 11:40:00,35.45,35.47,35.4,35.41,87700.0,20.855,20.8668,20.8256,20.8315,87700.0
2005-06-10 11:50:00,35.41,35.48,35.37,35.39,152500.0,20.8315,20.8726,20.8079,20.8197,152500.0
2005-06-10 12:00:00,35.39,35.43,35.33,35.39,149400.0,20.8197,20.8432,20.7844,20.8197,149400.0
2005-06-10 12:10:00,35.38,35.38,35.29,35.29,128400.0,20.8138,20.8138,20.7609,20.7609,128400.0
2005-06-10 12:20:00,35.3,35.34,35.25,35.26,198400.0,20.7667,20.7903,20.7373,20.7432,198400.0
2005-06-10 12:30:00,35.25,35.32,35.25,35.27,275000.0,20.7373,20.7785,20.7373,20.7491,275000.0
2005-06-10 12:40:00,35.26,35.32,35.24,35.29,118700.0,20.7432,20.7785,20.7314,20.7609,118700.0
2005-06-10 12:50:00,35.29,35.34,35.27,35.33,137700.0,20.7609,20.7903,20.7491,20.7844,137700.0
2005-06-10 13:00:00,35.34,35.37,35.32,35.37,84100.0,20.7903,20.8079,20.7785,20.8079,84100.0
2005-06-10 13:10:00,35.36,35.42,35.35,35.38,100800.0,20.802,20.8373,20.7962,20.8138,100800.0
2005-06-10 13:20:00,35.38,35.41,35.35,35.38,106100.0,20.8138,20.8315,20.7962,20.8138,106100.0
2005-06-10 13:30:00,35.37,35.45,35.35,35.42,68000.0,20.8079,20.855,20.7962,20.8373,68000.0
2005-06-10 13:40:00,35.42,35.43,35.34,35.34,134500.0,20.8373,20.8432,20.7903,20.7903,134500.0
2005-06-10 13:50:00,35.34,35.37,35.29,35.32,104900.0,20.7903,20.8079,20.7609,20.7785,104900.0
2005-06-10 14:00:00,35.31,35.34,35.27,35.29,155500.0,20.7726,20.7903,20.7491,20.7609,155500.0
2005-06-10 14:10:00,35.3,35.33,35.28,35.29,94600.0,20.7667,20.7844,20.755,20.7609,94600.0
2005-06-10 14:20:00,35.29,35.31,35.27,35.29,195300.0,20.7609,20.7726,20.7491,20.7609,195300.0
2005-06-10 14:30:00,35.29,35.31,35.27,35.31,81900.0,20.7609,20.7726,20.7491,20.7726,81900.0
2005-06-10 14:40:00,35.3,35.31,35.25,35.27,126000.0,20.7667,20.7726,20.7373,20.7491,126000.0
2005-06-10 14:50:00,35.26,35.29,35.25,35.28,152300.0,20.7432,20.7609,20.7373,20.755,152300.0
2005-06-10 15:00:00,35.28,35.36,35.26,35.35,151200.0,20.755,20.802,20.7432,20.7962,151200.0
2005-06-10 15:10:00,35.35,35.42,35.34,35.35,137800.0,20.7962,20.8373,20.7903,20.7962,137800.0
2005-06-10 15:20:00,35.35,35.44,35.35,35.42,110000.0,20.7962,20.8491,20.7962,20.8373,110000.0
2005-06-10 15:30:00,35.42,35.5,35.41,35.49,237100.0,20.8373,20.8844,20.8315,20.8785,237100.0
2005-06-10 15:40:00,35.5,35.51,35.44,35.48,182900.0,20.8844,20.8903,20.8491,20.8726,182900.0
2005-06-10 15:50:00,35.48,35.48,35.42,35.43,350500.0,20.8726,20.8726,20.8373,20.8432,350500.0
2005-06-13 09:30:00,35.29,35.53,35.27,35.5,381300.0,20.7609,20.902,20.7491,20.8844,381300.0
2005-06-13 09:40:00,35.5,35.51,35.4,35.41,133200.0,20.8844,20.8903,20.8256,20.8315,133200.0
2005-06-13 09:50:00,35.41,35.5,35.41,35.5,97800.0,20.8315,20.8844,20.8315,20.8844,97800.0
2005-06-13 10:00:00,35.49,35.5,35.4,35.43,160800.0,20.8785,20.8844,20.8256,20.8432,160800.0
2005-06-13 10:10:00,35.43,35.46,35.37,35.42,233500.0,20.8432,20.8609,20.8079,20.8373,233500.0
2005-06-13 10:20:00,35.42,35.45,35.34,35.42,131400.0,20.8373,20.855,20.7903,20.8373,131400.0
2005-06-13 10:30:00,35.42,35.53,35.41,35.52,253200.0,20.8373,20.902,20.8315,20.8962,253200.0
2005-06-13 10:40:00,35.51,35.61,35.51,35.6,183200.0,20.8903,20.9491,20.8903,20.9432,183200.0
2005-06-13 10:50:00,35.59,35.65,35.56,35.59,171900.0,20.9373,20.9726,20.9197,20.9373,171900.0
2005-06-13 11:00:00,35.58,35.74,35.57,35.73,277700.0,20.9315,21.0256,20.9256,21.0197,277700.0
2005-06-13 11:10:00,35.72,35.73,35.67,35.71,146100.0,21.0138,21.0197,20.9844,21.0079,146100.0
2005-06-13 11:20:00,35.71,35.71,35.65,35.69,143200.0,21.0079,21.0079,20.9726,20.9962,143200.0
2005-06-13 11:30:00,35.68,35.7,35.65,35.69,180700.0,20.9903,21.0021,20.9726,20.9962,180700.0
2005-06-13 11:40:00,35.69,35.73,35.68,35.71,189200.0,20.9962,21.0197,20.9903,21.0079,189200.0
2005-06-13 11:50:00,35.7,35.76,35.7,35.74,126200.0,21.0021,21.0374,21.0021,21.0256,126200.0
2005-06-13 12:00:00,35.74,35.75,35.68,35.7,156800.0,21.0256,21.0315,20.9903,21.0021,156800.0
2005-06-13 12:10:00,35.69,35.7,35.58,35.59,137400.0,20.9962,21.0021,20.9315,20.9373,137400.0
2005-06-13 12:20:00,35.59,35.61,35.56,35.61,90200.0,20.9373,20.9491,20.9197,20.9491,90200.0
2005-06-13 12:30:00,35.6,35.61,35.56,35.56,105100.0,20.9432,20.9491,20.9197,20.9197,105100.0
2005-06-13 12:40:00,35.56,35.62,35.54,35.59,75300.0,20.9197,20.955,20.9079,20.9373,75300.0
2005-06-13 12:50:00,35.59,35.64,35.57,35.58,97500.0,20.9373,20.9668,20.9256,20.9315,97500.0
2005-06-13 13:00:00,35.59,35.63,35.57,35.57,44200.0,20.9373,20.9609,20.9256,20.9256,44200.0
2005-06-13 13:10:00,35.57,35.6,35.56,35.58,47900.0,20.9256,20.9432,20.9197,20.9315,47900.0
2005-06-13 13:20:00,35.58,35.62,35.58,35.61,38700.0,20.9315,20.955,20.9315,20.9491,38700.0
2005-06-13 13:30:00,35.61,35.62,35.55,35.59,96300.0,20.9491,20.955,20.9138,20.9373,96300.0
2005-06-13 13:40:00,35.59,35.62,35.58,35.61,76600.0,20.9373,20.955,20.9315,20.9491,76600.0
2005-06-13 13:50:00,35.6,35.6,35.52,35.55,97200.0,20.9432,20.9432,20.8962,20.9138,97200.0
2005-06-13 14:00:00,35.53,35.61,35.49,35.56,141700.0,20.902,20.9491,20.8785,20.9197,141700.0
2005-06-13 14:10:00,35.56,35.61,35.49,35.51,125600.0,20.9197,20.9491,20.8785,20.8903,125600.0
2005-06-13 14:20:00,35.51,35.58,35.47,35.52,115600.0,20.8903,20.9315,20.8668,20.8962,115600.0
2005-06-13 14:30:00,35.52,35.57,35.46,35.54,112000.0,20.8962,20.9256,20.8609,20.9079,112000.0
2005-06-13 14:40:00,35.53,35.57,35.53,35.55,87300.0,20.902,20.9256,20.902,20.9138,87300.0
2005-06-13 14:50:00,35.55,35.59,35.54,35.56,79600.0,20.9138,20.9373,20.9079,20.9197,79600.0
2005-06-13 15:00:00,35.55,35.57,35.46,35.48,156600.0,20.9138,20.9256,20.8609,20.8726,156600.0
2005-06-13 15:10:00,35.48,35.49,35.35,35.36,208100.0,20.8726,20.8785,20.7962,20.802,208100.0
2005-06-13 15:20:00,35.36,35.48,35.35,35.45,234200.0,20.802,20.8726,20.7962,20.855,234200.0
2005-06-13 15:30:00,35.45,35.52,35.43,35.5,196100.0,20.855,20.8962,20.8432,20.8844,196100.0
2005-06-13 15:40:00,35.5,35.51,35.45,35.51,196200.0,20.8844,20.8903,20.855,20.8903,196200.0
2005-06-13 15:50:00,35.5,35.54,35.5,35.54,244000.0,20.8844,20.9079,20.8844,20.9079,244000.0
2005-06-14 09:30:00,35.45,35.5,35.4,35.45,344800.0,20.855,20.8844,20.8256,20.855,344800.0
2005-06-14 09:40:00,35.44,35.5,35.39,35.41,235400.0,20.8491,20.8844,20.8197,20.8315,235400.0
2005-06-14 09:50:00,35.42,35.52,35.4,35.51,147900.0,20.8373,20.8962,20.8256,20.8903,147900.0
2005-06-14 10:00:00,35.5,35.5,35.44,35.47,203000.0,20.8844,20.8844,20.8491,20.8668,203000.0
2005-06-14 10:10:00,35.47,35.55,35.47,35.52,227000.0,20.8668,20.9138,20.8668,20.8962,227000.0
2005-06-14 10:20:00,35.53,35.53,35.41,35.46,140900.0,20.902,20.902,20.8315,20.8609,140900.0
2005-06-14 10:30:00,35.46,35.5,35.43,35.49,78000.0,20.8609,20.8844,20.8432,20.8785,78000.0
2005-06-14 10:40:00,35.49,35.53,35.45,35.52,153700.0,20.8785,20.902,20.855,20.8962,153700.0
2005-06-14 10:50:00,35.52,35.53,35.46,35.51,103200.0,20.8962,20.902,20.8609,20.8903,103200.0
2005-06-14 11:00:00,35.5,35.52,35.46,35.49,125300.0,20.8844,20.8962,20.8609,20.8785,125300.0
2005-06-14 11:10:00,35.49,35.5,35.46,35.48,152200.0,20.8785,20.8844,20.8609,20.8726,152200.0
2005-06-14 11:20:00,35.48,35.52,35.45,35.49,93000.0,20.8726,20.8962,20.855,20.8785,93000.0
2005-06-14 11:30:00,35.47,35.5,35.45,35.5,79800.0,20.8668,20.8844,20.855,20.8844,79800.0
2005-06-14 11:40:00,35.5,35.56,35.5,35.54,125200.0,20.8844,20.9197,20.8844,20.9079,125200.0
2005-06-14 11:50:00,35.54,35.56,35.53,35.54,102600.0,20.9079,20.9197,20.902,20.9079,102600.0
2005-06-14 12:00:00,35.53,35.55,35.5,35.51,74400.0,20.902,20.9138,20.8844,20.8903,74400.0
2005-06-14 12:10:00,35.51,35.55,35.5,35.55,42300.0,20.8903,20.9138,20.8844,20.9138,42300.0
2005-06-14 12:20:00,35.55,35.56,35.5,35.55,127500.0,20.9138,20.9197,20.8844,20.9138,127500.0
2005-06-14 12:30:00,35.56,35.58,35.55,35.57,101300.0,20.9197,20.9315,20.9138,20.9256,101300.0
2005-06-14 12:40:00,35.56,35.57,35.55,35.57,40800.0,20.9197,20.9256,20.9138,20.9256,40800.0
2005-06-14 12:50:00,35.57,35.59,35.56,35.56,43200.0,20.9256,20.9373,20.9197,20.9197,43200.0
2005-06-14 13:00:00,35.56,35.57,35.5,35.53,104200.0,20.9197,20.9256,20.8844,20.902,104200.0
2005-06-14 13:10:00,35.53,35.54,35.49,35.5,60600.0,20.902,20.9079,20.8785,20.8844,60600.0
2005-06-14 13:20:00,35.5,35.52,35.49,35.52,120900.0,20.8844,20.8962,20.8785,20.8962,120900.0
2005-06-14 13:30:00,35.52,35.53,35.5,35.51,77200.0,20.8962,20.902,20.8844,20.8903,77200.0
2005-06-14 13:40:00,35.51,35.6,35.51,35.56,135400.0,20.8903,20.9432,20.8903,20.9197,135400.0
2005-06-14 13:50:00,35.56,35.67,35.53,35.67,155900.0,20.9197,20.9844,20.902,20.9844,155900.0
2005-06-14 14:00:00,35.67,35.73,35.66,35.68,237500.0,20.9844,21.0197,20.9785,20.9903,237500.0
2005-06-14 14:10:00,35.67,35.67,35.64,35.66,114400.0,20.9844,20.9844,20.9668,20.9785,114400.0
2005-06-14 14:20:00,35.65,35.67,35.55,35.59,207900.0,20.9726,20.9844,20.9138,20.9373,207900.0
2005-06-14 14:30:00,35.58,35.59,35.54,35.58,101300.0,20.9315,20.9373,20.9079,20.9315,101300.0
2005-06-14 14:40:00,35.58,35.65,35.57,35.62,134200.0,20.9315,20.9726,20.9256,20.955,134200.0
2005-06-14 14:50:00,35.61,35.63,35.57,35.59,121100.0,20.9491,20.9609,20.9256,20.9373,121100.0
2005-06-14 15:00:00,35.59,35.62,35.55,35.56,255100.0,20.9373,20.955,20.9138,20.9197,255100.0
2005-06-14 15:10:00,35.57,35.58,35.54,35.58,106600.0,20.9256,20.9315,20.9079,20.9315,106600.0
2005-06-14 15:20:00,35.57,35.58,35.56,35.57,99400.0,20.9256,20.9315,20.9197,20.9256,99400.0
2005-06-14 15:30:00,35.57,35.6,35.55,35.58,203800.0,20.9256,20.9432,20.9138,20.9315,203800.0
2005-06-14 15:40:00,35.58,35.6,35.57,35.58,245200.0,20.9315,20.9432,20.9256,20.9315,245200.0
2005-06-14 15:50:00,35.58,35.62,35.58,35.62,288300.0,20.9315,20.955,20.9315,20.955,288300.0
2005-06-15 09:30:00,35.74,35.77,35.65,35.67,543100.0,21.0256,21.0432,20.9726,20.9844,543100.0
2005-06-15 09:40:00,35.7,35.86,35.67,35.85,381700.0,21.0021,21.0962,20.9844,21.0903,381700.0
2005-06-15 09:50:00,35.86,35.9,35.81,35.84,424400.0,21.0962,21.1197,21.0668,21.0844,424400.0
2005-06-15 10:00:00,35.83,35.84,35.78,35.8,339600.0,21.0785,21.0844,21.0491,21.0609,339600.0
2005-06-15 10:10:00,35.8,35.84,35.76,35.78,282000.0,21.0609,21.0844,21.0374,21.0491,282000.0
2005-06-15 10:20:00,35.79,35.81,35.72,35.79,354200.0,21.055,21.0668,21.0138,21.055,354200.0
2005-06-15 10:30:00,35.8,35.8,35.65,35.67,420800.0,21.0609,21.0609,20.9726,20.9844,420800.0
2005-06-15 10:40:00,35.68,35.69,35.62,35.67,522500.0,20.9903,20.9962,20.955,20.9844,522500.0
2005-06-15 10:50:00,35.67,35.69,35.62,35.67,291800.0,20.9844,20.9962,20.955,20.9844,291800.0
2005-06-15 11:00:00,35.66,35.67,35.61,35.63,283300.0,20.9785,20.9844,20.9491,20.9609,283300.0
2005-06-15 11:10:00,35.63,35.74,35.62,35.72,308000.0,20.9609,21.0256,20.955,21.0138,308000.0
2005-06-15 11:20:00,35.72,35.73,35.63,35.68,145400.0,21.0138,21.0197,20.9609,20.9903,145400.0
2005-06-15 11:30:00,35.66,35.69,35.63,35.65,96200.0,20.9785,20.9962,20.9609,20.9726,96200.0
2005-06-15 11:40:00,35.65,35.66,35.61,35.64,172600.0,20.9726,20.9785,20.9491,20.9668,172600.0
2005-06-15 11:50:00,35.64,35.65,35.62,35.63,144100.0,20.9668,20.9726,20.955,20.9609,144100.0
2005-06-15 12:00:00,35.62,35.65,35.62,35.64,92700.0,20.955,20.9726,20.955,20.9668,92700.0
2005-06-15 12:10:00,35.64,35.66,35.63,35.64,110000.0,20.9668,20.9785,20.9609,20.9668,110000.0
2005-06-15 12:20:00,35.63,35.66,35.62,35.63,121400.0,20.9609,20.9785,20.955,20.9609,121400.0
2005-06-15 12:30:00,35.63,35.71,35.63,35.69,171200.0,20.9609,21.0079,20.9609,20.9962,171200.0
2005-06-15 12:40:00,35.69,35.72,35.66,35.71,109100.0,20.9962,21.0138,20.9785,21.0079,109100.0
2005-06-15 12:50:00,35.71,35.72,35.65,35.66,138800.0,21.0079,21.0138,20.9726,20.9785,138800.0
2005-06-15 13:00:00,35.67,35.68,35.66,35.67,130100.0,20.9844,20.9903,20.9785,20.9844,130100.0
2005-06-15 13:10:00,35.68,35.68,35.62,35.63,128100.0,20.9903,20.9903,20.955,20.9609,128100.0
2005-06-15 13:20:00,35.64,35.64,35.61,35.64,180300.0,20.9668,20.9668,20.9491,20.9668,180300.0
2005-06-15 13:30:00,35.63,35.64,35.62,35.62,105500.0,20.9609,20.9668,20.955,20.955,105500.0
2005-06-15 13:40:00,35.63,35.63,35.62,35.62,84800.0,20.9609,20.9609,20.955,20.955,84800.0
2005-06-15 13:50:00,35.63,35.67,35.62,35.65,183600.0,20.9609,20.9844,20.955,20.9726,183600.0
2005-06-15 14:00:00,35.65,35.66,35.61,35.63,146400.0,20.9726,20.9785,20.9491,20.9609,146400.0
2005-06-15 14:10:00,35.63,35.74,35.62,35.74,262700.0,20.9609,21.0256,20.955,21.0256,262700.0
2005-06-15 14:20:00,35.73,35.73,35.68,35.68,140300.0,21.0197,21.0197,20.9903,20.9903,140300.0
2005-06-15 14:30:00,35.68,35.7,35.66,35.68,122900.0,20.9903,21.0021,20.9785,20.9903,122900.0
2005-06-15 14:40:00,35.68,35.73,35.66,35.69,183700.0,20.9903,21.0197,20.9785,20.9962,183700.0
2005-06-15 14:50:00,35.68,35.73,35.65,35.66,140600.0,20.9903,21.0197,20.9726,20.9785,140600.0
2005-06-15 15:00:00,35.66,35.67,35.66,35.66,156400.0,20.9785,20.9844,20.9785,20.9785,156400.0
2005-06-15 15:10:00,35.66,35.68,35.66,35.67,141400.0,20.9785,20.9903,20.9785,20.9844,141400.0
2005-06-15 15:20:00,35.67,35.69,35.66,35.68,140300.0,20.9844,20.9962,20.9785,20.9903,140300.0
2005-06-15 15:30:00,35.68,35.72,35.67,35.68,241100.0,20.9903,21.0138,20.9844,20.9903,241100.0
2005-06-15 15:40:00,35.68,35.7,35.66,35.68,213900.0,20.9903,21.0021,20.9785,20.9903,213900.0
2005-06-15 15:50:00,35.67,35.73,35.67,35.7,367700.0,20.9844,21.0197,20.9844,21.0021,367700.0
2005-06-16 09:30:00,35.66,35.7,35.61,35.63,375400.0,20.9785,21.0021,20.9491,20.9609,375400.0
2005-06-16 09:40:00,35.62,35.7,35.62,35.67,241900.0,20.955,21.0021,20.955,20.9844,241900.0
2005-06-16 09:50:00,35.67,35.7,35.65,35.66,304200.0,20.9844,21.0021,20.9726,20.9785,304200.0
2005-06-16 10:00:00,35.66,35.68,35.66,35.66,240300.0,20.9785,20.9903,20.9785,20.9785,240300.0
2005-06-16 10:10:00,35.66,35.7,35.66,35.69,355800.0,20.9785,21.0021,20.9785,20.9962,355800.0
2005-06-16 10:20:00,35.7,35.75,35.69,35.74,212900.0,21.0021,21.0315,20.9962,21.0256,212900.0
2005-06-16 10:30:00,35.74,35.83,35.73,35.83,363500.0,21.0256,21.0785,21.0197,21.0785,363500.0
2005-06-16 10:40:00,35.84,36.01,35.81,35.99,736500.0,21.0844,21.1844,21.0668,21.1727,736500.0
2005-06-16 10:50:00,36.0,36.0,35.89,35.97,320100.0,21.1785,21.1785,21.1138,21.1609,320100.0
2005-06-16 11:00:00,35.96,36.05,35.94,35.99,419200.0,21.155,21.208,21.1432,21.1727,419200.0
2005-06-16 11:10:00,35.98,35.98,35.88,35.89,261600.0,21.1668,21.1668,21.108,21.1138,261600.0
2005-06-16 11:20:00,35.89,35.94,35.88,35.88,127500.0,21.1138,21.1432,21.108,21.108,127500.0
2005-06-16 11:30:00,35.89,35.96,35.88,35.93,127600.0,21.1138,21.155,21.108,21.1374,127600.0
2005-06-16 11:40:00,35.94,35.95,35.91,35.93,152100.0,21.1432,21.1491,21.1256,21.1374,152100.0
2005-06-16 11:50:00,35.93,35.98,35.93,35.97,102000.0,21.1374,21.1668,21.1374,21.1609,102000.0
2005-06-16 12:00:00,35.97,35.98,35.9,35.92,214400.0,21.1609,21.1668,21.1197,21.1315,214400.0
2005-06-16 12:10:00,35.93,35.93,35.86,35.89,357800.0,21.1374,21.1374,21.0962,21.1138,357800.0
2005-06-16 12:20:00,35.89,35.89,35.83,35.84,85100.0,21.1138,21.1138,21.0785,21.0844,85100.0
2005-06-16 12:30:00,35.84,35.96,35.83,35.93,233000.0,21.0844,21.155,21.0785,21.1374,233000.0
2005-06-16 12:40:00,35.96,35.96,35.88,35.91,187000.0,21.155,21.155,21.108,21.1256,187000.0
2005-06-16 12:50:00,35.92,35.94,35.88,35.93,112900.0,21.1315,21.1432,21.108,21.1374,112900.0
2005-06-16 13:00:00,35.94,35.95,35.9,35.92,94000.0,21.1432,21.1491,21.1197,21.1315,94000.0
2005-06-16 13:10:00,35.92,35.96,35.91,35.95,115500.0,21.1315,21.155,21.1256,21.1491,115500.0
2005-06-16 13:20:00,35.95,35.97,35.94,35.96,139200.0,21.1491,21.1609,21.1432,21.155,139200.0
2005-06-16 13:30:00,35.96,36.01,35.95,35.98,178400.0,21.155,21.1844,21.1491,21.1668,178400.0
2005-06-16 13:40:00,35.99,36.0,35.97,35.99,112100.0,21.1727,21.1785,21.1609,21.1727,112100.0
2005-06-16 13:50:00,35.99,35.99,35.93,35.95,479200.0,21.1727,21.1727,21.1374,21.1491,479200.0
2005-06-16 14:00:00,35.95,35.95,35.93,35.93,135000.0,21.1491,21.1491,21.1374,21.1374,135000.0
2005-06-16 14:10:00,35.93,35.95,35.88,35.89,291200.0,21.1374,21.1491,21.108,21.1138,291200.0
2005-06-16 14:20:00,35.89,35.9,35.87,35.88,87700.0,21.1138,21.1197,21.1021,21.108,87700.0
2005-06-16 14:30:00,35.88,35.88,35.85,35.85,371700.0,21.108,21.108,21.0903,21.0903,371700.0
2005-06-16 14:40:00,35.86,35.92,35.86,35.89,257800.0,21.0962,21.1315,21.0962,21.1138,257800.0
2005-06-16 14:50:00,35.89,35.95,35.88,35.93,138000.0,21.1138,21.1491,21.108,21.1374,138000.0
2005-06-16 15:00:00,35.94,35.95,35.86,35.9,209300.0,21.1432,21.1491,21.0962,21.1197,209300.0
2005-06-16 15:10:00,35.91,35.94,35.88,35.92,204200.0,21.1256,21.1432,21.108,21.1315,204200.0
2005-06-16 15:20:00,35.92,35.96,35.9,35.94,222900.0,21.1315,21.155,21.1197,21.1432,222900.0
2005-06-16 15:30:00,35.95,36.0,35.94,35.98,201700.0,21.1491,21.1785,21.1432,21.1668,201700.0
2005-06-16 15:40:00,35.97,35.98,35.91,35.92,189700.0,21.1609,21.1668,21.1256,21.1315,189700.0
2005-06-16 15:50:00,35.92,35.97,35.88,35.92,344400.0,21.1315,21.1609,21.108,21.1315,344400.0
2005-06-17 09:30:00,36.19,36.19,35.88,35.96,4556000.0,21.2903,21.2903,21.108,21.155,4556000.0
2005-06-17 09:40:00,35.96,36.05,35.91,36.02,365100.0,21.155,21.208,21.1256,21.1903,365100.0
2005-06-17 09:50:00,36.02,36.1,35.97,36.01,420200.0,21.1903,21.2374,21.1609,21.1844,420200.0
2005-06-17 10:00:00,36.01,36.02,35.97,35.99,498200.0,21.1844,21.1903,21.1609,21.1727,498200.0
2005-06-17 10:10:00,35.99,36.04,35.98,36.02,308000.0,21.1727,21.2021,21.1668,21.1903,308000.0
2005-06-17 10:20:00,36.02,36.07,36.0,36.06,153800.0,21.1903,21.2197,21.1785,21.2138,153800.0
2005-06-17 10:30:00,36.06,36.2,36.05,36.15,215800.0,21.2138,21.2962,21.208,21.2668,215800.0
2005-06-17 10:40:00,36.14,36.18,36.14,36.15,150200.0,21.2609,21.2844,21.2609,21.2668,150200.0
2005-06-17 10:50:00,36.15,36.16,36.1,36.11,188200.0,21.2668,21.2727,21.2374,21.2433,188200.0
2005-06-17 11:00:00,36.1,36.11,36.0,36.09,215300.0,21.2374,21.2433,21.1785,21.2315,215300.0
2005-06-17 11:10:00,36.08,36.1,36.0,36.0,193400.0,21.2256,21.2374,21.1785,21.1785,193400.0
2005-06-17 11:20:00,36.01,36.04,35.97,36.02,666400.0,21.1844,21.2021,21.1609,21.1903,666400.0
2005-06-17 11:30:00,36.03,36.08,35.99,36.0,236800.0,21.1962,21.2256,21.1727,21.1785,236800.0
2005-06-17 11:40:00,36.0,36.04,35.98,35.99,164400.0,21.1785,21.2021,21.1668,21.1727,164400.0
2005-06-17 11:50:00,35.99,36.04,35.98,36.02,227900.0,21.1727,21.2021,21.1668,21.1903,227900.0
2005-06-17 12:00:00,36.02,36.03,35.99,36.0,126200.0,21.1903,21.1962,21.1727,21.1785,126200.0
2005-06-17 12:10:00,35.99,36.0,35.98,35.98,134100.0,21.1727,21.1785,21.1668,21.1668,134100.0
2005-06-17 12:20:00,35.99,35.99,35.92,35.92,258900.0,21.1727,21.1727,21.1315,21.1315,258900.0
2005-06-17 12:30:00,35.92,35.94,35.88,35.94,156500.0,21.1315,21.1432,21.108,21.1432,156500.0
2005-06-17 12:40:00,35.93,35.94,35.89,35.89,35600.0,21.1374,21.1432,21.1138,21.1138,35600.0
2005-06-17 12:50:00,35.9,35.97,35.89,35.94,90100.0,21.1197,21.1609,21.1138,21.1432,90100.0
2005-06-17 13:00:00,35.93,35.94,35.88,35.9,78200.0,21.1374,21.1432,21.108,21.1197,78200.0
2005-06-17 13:10:00,35.9,36.0,35.89,35.99,119200.0,21.1197,21.1785,21.1138,21.1727,119200.0
2005-06-17 13:20:00,35.98,35.98,35.93,35.93,62500.0,21.1668,21.1668,21.1374,21.1374,62500.0
2005-06-17 13:30:00,35.93,35.94,35.92,35.93,149400.0,21.1374,21.1432,21.1315,21.1374,149400.0
2005-06-17 13:40:00,35.94,35.94,35.9,35.91,84000.0,21.1432,21.1432,21.1197,21.1256,84000.0
2005-06-17 13:50:00,35.91,36.0,35.9,35.94,220600.0,21.1256,21.1785,21.1197,21.1432,220600.0
2005-06-17 14:00:00,35.95,36.03,35.93,36.02,181000.0,21.1491,21.1962,21.1374,21.1903,181000.0
2005-06-17 14:10:00,36.02,36.02,35.96,36.0,159000.0,21.1903,21.1903,21.155,21.1785,159000.0
2005-06-17 14:20:00,36.0,36.07,35.99,36.01,98900.0,21.1785,21.2197,21.1727,21.1844,98900.0
2005-06-17 14:30:00,36.01,36.04,35.99,36.0,128300.0,21.1844,21.2021,21.1727,21.1785,128300.0
2005-06-17 14:40:00,35.99,36.01,35.98,36.0,118700.0,21.1727,21.1844,21.1668,21.1785,118700.0
2005-06-17 14:50:00,36.0,36.01,35.97,35.98,156500.0,21.1785,21.1844,21.1609,21.1668,156500.0
2005-06-17 15:00:00,35.98,36.02,35.98,36.01,112900.0,21.1668,21.1903,21.1668,21.1844,112900.0
2005-06-17 15:10:00,36.0,36.03,35.99,36.03,149200.0,21.1785,21.1962,21.1727,21.1962,149200.0
2005-06-17 15:20:00,36.04,36.05,36.0,36.02,130500.0,21.2021,21.208,21.1785,21.1903,130500.0
2005-06-17 15:30:00,36.02,36.09,36.02,36.04,279800.0,21.1903,21.2315,21.1903,21.2021,279800.0
2005-06-17 15:40:00,36.05,36.15,36.05,36.12,288800.0,21.208,21.2668,21.208,21.2491,288800.0
2005-06-17 15:50:00,36.12,36.18,36.08,36.1,623600.0,21.2491,21.2844,21.2256,21.2374,623600.0
2005-06-20 09:30:00,35.9,35.99,35.81,35.83,612200.0,21.1197,21.1727,21.0668,21.0785,612200.0
2005-06-20 09:40:00,35.84,35.91,35.8,35.91,170000.0,21.0844,21.1256,21.0609,21.1256,170000.0
2005-06-20 09:50:00,35.9,35.91,35.85,35.87,184800.0,21.1197,21.1256,21.0903,21.1021,184800.0
2005-06-20 10:00:00,35.87,35.89,35.83,35.89,191500.0,21.1021,21.1138,21.0785,21.1138,191500.0
2005-06-20 10:10:00,35.89,35.89,35.85,35.87,217800.0,21.1138,21.1138,21.0903,21.1021,217800.0
2005-06-20 10:20:00,35.87,35.89,35.82,35.85,347700.0,21.1021,21.1138,21.0727,21.0903,347700.0
2005-06-20 10:30:00,35.85,35.97,35.82,35.97,394600.0,21.0903,21.1609,21.0727,21.1609,394600.0
2005-06-20 10:40:00,35.97,35.97,35.88,35.9,152300.0,21.1609,21.1609,21.108,21.1197,152300.0
2005-06-20 10:50:00,35.9,35.96,35.87,35.93,87700.0,21.1197,21.155,21.1021,21.1374,87700.0
2005-06-20 11:00:00,35.95,35.97,35.9,35.91,147800.0,21.1491,21.1609,21.1197,21.1256,147800.0
2005-06-20 11:10:00,35.91,35.97,35.9,35.94,103500.0,21.1256,21.1609,21.1197,21.1432,103500.0
2005-06-20 11:20:00,35.94,35.95,35.88,35.92,98500.0,21.1432,21.1491,21.108,21.1315,98500.0
2005-06-20 11:30:00,35.92,35.94,35.91,35.93,91800.0,21.1315,21.1432,21.1256,21.1374,91800.0
2005-06-20 11:40:00,35.93,35.94,35.9,35.92,101200.0,21.1374,21.1432,21.1197,21.1315,101200.0
2005-06-20 11:50:00,35.91,35.96,35.91,35.93,88800.0,21.1256,21.155,21.1256,21.1374,88800.0
2005-06-20 12:00:00,35.95,35.98,35.94,35.95,95900.0,21.1491,21.1668,21.1432,21.1491,95900.0
2005-06-20 12:10:00,35.95,35.99,35.94,35.98,97600.0,21.1491,21.1727,21.1432,21.1668,97600.0
2005-06-20 12:20:00,35.98,36.0,35.97,35.97,88800.0,21.1668,21.1785,21.1609,21.1609,88800.0
2005-06-20 12:30:00,35.98,35.99,35.96,35.98,65900.0,21.1668,21.1727,21.155,21.1668,65900.0
2005-06-20 12:40:00,35.99,36.0,35.94,35.98,95400.0,21.1727,21.1785,21.1432,21.1668,95400.0
2005-06-20 12:50:00,35.98,35.99,35.95,35.95,49700.0,21.1668,21.1727,21.1491,21.1491,49700.0
2005-06-20 13:00:00,35.95,35.96,35.91,35.92,129800.0,21.1491,21.155,21.1256,21.1315,129800.0
2005-06-20 13:10:00,35.91,35.94,35.9,35.9,212000.0,21.1256,21.1432,21.1197,21.1197,212000.0
2005-06-20 13:20:00,35.9,35.92,35.87,35.92,117200.0,21.1197,21.1315,21.1021,21.1315,117200.0
2005-06-20 13:30:00,35.91,35.92,35.9,35.91,61900.0,21.1256,21.1315,21.1197,21.1256,61900.0
2005-06-20 13:40:00,35.91,35.94,35.9,35.92,92100.0,21.1256,21.1432,21.1197,21.1315,92100.0
2005-06-20 13:50:00,35.91,35.95,35.91,35.93,63100.0,21.1256,21.1491,21.1256,21.1374,63100.0
2005-06-20 14:00:00,35.94,35.95,35.91,35.95,131700.0,21.1432,21.1491,21.1256,21.1491,131700.0
2005-06-20 14:10:00,35.95,35.95,35.92,35.94,223200.0,21.1491,21.1491,21.1315,21.1432,223200.0
2005-06-20 14:20:00,35.95,35.99,35.92,35.99,207100.0,21.1491,21.1727,21.1315,21.1727,207100.0
2005-06-20 14:30:00,35.99,36.08,35.97,36.03,242000.0,21.1727,21.2256,21.1609,21.1962,242000.0
2005-06-20 14:40:00,36.04,36.1,36.03,36.05,272000.0,21.2021,21.2374,21.1962,21.208,272000.0
2005-06-20 14:50:00,36.05,36.07,36.0,36.06,284100.0,21.208,21.2197,21.1785,21.2138,284100.0
2005-06-20 15:00:00,36.05,36.15,36.04,36.14,211200.0,21.208,21.2668,21.2021,21.2609,211200.0
2005-06-20 15:10:00,36.14,36.19,36.12,36.16,250000.0,21.2609,21.2903,21.2491,21.2727,250000.0
2005-06-20 15:20:00,36.16,36.18,36.1,36.14,195600.0,21.2727,21.2844,21.2374,21.2609,195600.0
2005-06-20 15:30:00,36.14,36.18,36.1,36.11,262400.0,21.2609,21.2844,21.2374,21.2433,262400.0
2005-06-20 15:40:00,36.09,36.1,36.03,36.04,248800.0,21.2315,21.2374,21.1962,21.2021,248800.0
2005-06-20 15:50:00,36.05,36.07,36.02,36.04,445800.0,21.208,21.2197,21.1903,21.2021,445800.0
2005-06-21 09:30:00,36.05,36.09,36.03,36.08,288400.0,21.208,21.2315,21.1962,21.2256,288400.0
2005-06-21 09:40:00,36.09,36.11,36.08,36.1,226000.0,21.2315,21.2433,21.2256,21.2374,226000.0
2005-06-21 09:50:00,36.09,36.1,35.98,35.99,194200.0,21.2315,21.2374,21.1668,21.1727,194200.0
2005-06-21 10:00:00,35.99,36.0,35.9,35.96,333700.0,21.1727,21.1785,21.1197,21.155,333700.0
2005-06-21 10:10:00,35.96,36.02,35.92,35.98,178400.0,21.155,21.1903,21.1315,21.1668,178400.0
2005-06-21 10:20:00,35.97,36.09,35.94,36.05,120200.0,21.1609,21.2315,21.1432,21.208,120200.0
2005-06-21 10:30:00,36.05,36.12,36.04,36.06,134300.0,21.208,21.2491,21.2021,21.2138,134300.0
2005-06-21 10:40:00,36.05,36.14,36.05,36.07,121800.0,21.208,21.2609,21.208,21.2197,121800.0
2005-06-21 10:50:00,36.06,36.09,36.04,36.07,104800.0,21.2138,21.2315,21.2021,21.2197,104800.0
2005-06-21 11:00:00,36.06,36.1,36.02,36.07,131800.0,21.2138,21.2374,21.1903,21.2197,131800.0
2005-06-21 11:10:00,36.07,36.08,36.05,36.06,74700.0,21.2197,21.2256,21.208,21.2138,74700.0
2005-06-21 11:20:00,36.05,36.05,35.96,35.97,200700.0,21.208,21.208,21.155,21.1609,200700.0
2005-06-21 11:30:00,35.98,36.04,35.96,36.03,133800.0,21.1668,21.2021,21.155,21.1962,133800.0
2005-06-21 11:40:00,36.03,36.04,36.0,36.04,68600.0,21.1962,21.2021,21.1785,21.2021,68600.0
2005-06-21 11:50:00,36.06,36.06,36.02,36.03,42500.0,21.2138,21.2138,21.1903,21.1962,42500.0
2005-06-21 12:00:00,36.03,36.08,36.01,36.06,95500.0,21.1962,21.2256,21.1844,21.2138,95500.0
2005-06-21 12:10:00,36.07,36.11,36.06,36.06,71700.0,21.2197,21.2433,21.2138,21.2138,71700.0
2005-06-21 12:20:00,36.06,36.1,36.05,36.08,43000.0,21.2138,21.2374,21.208,21.2256,43000.0
2005-06-21 12:30:00,36.07,36.08,36.05,36.08,65100.0,21.2197,21.2256,21.208,21.2256,65100.0
2005-06-21 12:40:00,36.08,36.08,36.05,36.08,67600.0,21.2256,21.2256,21.208,21.2256,67600.0
2005-06-21 12:50:00,36.07,36.11,36.05,36.11,161300.0,21.2197,21.2433,21.208,21.2433,161300.0
2005-06-21 13:00:00,36.11,36.11,36.07,36.07,67100.0,21.2433,21.2433,21.2197,21.2197,67100.0
2005-06-21 13:10:00,36.07,36.08,36.05,36.08,87500.0,21.2197,21.2256,21.208,21.2256,87500.0
2005-06-21 13:20:00,36.08,36.1,36.04,36.08,114000.0,21.2256,21.2374,21.2021,21.2256,114000.0
2005-06-21 13:30:00,36.08,36.11,36.08,36.09,138100.0,21.2256,21.2433,21.2256,21.2315,138100.0
2005-06-21 13:40:00,36.09,36.14,36.08,36.11,103600.0,21.2315,21.2609,21.2256,21.2433,103600.0
2005-06-21 13:50:00,36.11,36.12,36.04,36.08,62800.0,21.2433,21.2491,21.2021,21.2256,62800.0
2005-06-21 14:00:00,36.06,36.11,36.03,36.04,62500.0,21.2138,21.2433,21.1962,21.2021,62500.0
2005-06-21 14:10:00,36.04,36.08,36.02,36.06,137200.0,21.2021,21.2256,21.1903,21.2138,137200.0
2005-06-21 14:20:00,36.05,36.07,36.02,36.06,67200.0,21.208,21.2197,21.1903,21.2138,67200.0
2005-06-21 14:30:00,36.07,36.09,36.05,36.07,76500.0,21.2197,21.2315,21.208,21.2197,76500.0
2005-06-21 14:40:00,36.07,36.09,36.03,36.04,110300.0,21.2197,21.2315,21.1962,21.2021,110300.0
2005-06-21 14:50:00,36.04,36.06,36.0,36.04,118800.0,21.2021,21.2138,21.1785,21.2021,118800.0
2005-06-21 15:00:00,36.04,36.08,35.99,36.03,157400.0,21.2021,21.2256,21.1727,21.1962,157400.0
2005-06-21 15:10:00,36.03,36.04,35.99,35.99,173000.0,21.1962,21.2021,21.1727,21.1727,173000.0
2005-06-21 15:20:00,36.0,36.03,35.95,36.0,143500.0,21.1785,21.1962,21.1491,21.1785,143500.0
2005-06-21 15:30:00,36.0,36.14,35.99,36.13,243500.0,21.1785,21.2609,21.1727,21.255,243500.0
2005-06-21 15:40:00,36.13,36.13,36.07,36.1,232500.0,21.255,21.255,21.2197,21.2374,232500.0
2005-06-21 15:50:00,36.1,36.11,36.04,36.04,277000.0,21.2374,21.2433,21.2021,21.2021,277000.0
2005-06-22 09:30:00,36.06,36.33,36.06,36.29,546100.0,21.2138,21.3727,21.2138,21.3492,546100.0
2005-06-22 09:40:00,36.3,36.35,36.29,36.31,231700.0,21.355,21.3844,21.3492,21.3609,231700.0
2005-06-22 09:50:00,36.3,36.33,36.26,36.31,227300.0,21.355,21.3727,21.3315,21.3609,227300.0
2005-06-22 10:00:00,36.31,36.34,36.26,36.28,148100.0,21.3609,21.3786,21.3315,21.3433,148100.0
2005-06-22 10:10:00,36.3,36.31,36.27,36.3,120700.0,21.355,21.3609,21.3374,21.355,120700.0
2005-06-22 10:20:00,36.3,36.35,36.3,36.34,200100.0,21.355,21.3844,21.355,21.3786,200100.0
2005-06-22 10:30:00,36.33,36.41,36.31,36.38,267900.0,21.3727,21.4197,21.3609,21.4021,267900.0
2005-06-22 10:40:00,36.38,36.4,36.28,36.3,158400.0,21.4021,21.4139,21.3433,21.355,158400.0
2005-06-22 10:50:00,36.3,36.31,36.26,36.27,242300.0,21.355,21.3609,21.3315,21.3374,242300.0
2005-06-22 11:00:00,36.26,36.3,36.26,36.28,147100.0,21.3315,21.355,21.3315,21.3433,147100.0
2005-06-22 11:10:00,36.28,36.31,36.26,36.28,212500.0,21.3433,21.3609,21.3315,21.3433,212500.0
2005-06-22 11:20:00,36.28,36.36,36.28,36.33,124300.0,21.3433,21.3903,21.3433,21.3727,124300.0
2005-06-22 11:30:00,36.33,36.35,36.3,36.32,122100.0,21.3727,21.3844,21.355,21.3668,122100.0
2005-06-22 11:40:00,36.32,36.35,36.3,36.33,99900.0,21.3668,21.3844,21.355,21.3727,99900.0
2005-06-22 11:50:00,36.34,36.34,36.29,36.3,340500.0,21.3786,21.3786,21.3492,21.355,340500.0
2005-06-22 12:00:00,36.3,36.35,36.3,36.33,249500.0,21.355,21.3844,21.355,21.3727,249500.0
2005-06-22 12:10:00,36.31,36.39,36.31,36.34,302300.0,21.3609,21.408,21.3609,21.3786,302300.0
2005-06-22 12:20:00,36.35,36.35,36.32,36.34,282700.0,21.3844,21.3844,21.3668,21.3786,282700.0
2005-06-22 12:30:00,36.34,36.35,36.32,36.33,169200.0,21.3786,21.3844,21.3668,21.3727,169200.0
2005-06-22 12:40:00,36.33,36.34,36.32,36.34,132900.0,21.3727,21.3786,21.3668,21.3786,132900.0
2005-06-22 12:50:00,36.34,36.37,36.33,36.37,183400.0,21.3786,21.3962,21.3727,21.3962,183400.0
2005-06-22 13:00:00,36.37,36.43,36.36,36.4,455100.0,21.3962,21.4315,21.3903,21.4139,455100.0
2005-06-22 13:10:00,36.4,36.41,36.36,36.36,179900.0,21.4139,21.4197,21.3903,21.3903,179900.0
2005-06-22 13:20:00,36.37,36.4,36.36,36.39,193600.0,21.3962,21.4139,21.3903,21.408,193600.0
2005-06-22 13:30:00,36.37,36.38,36.33,36.34,111900.0,21.3962,21.4021,21.3727,21.3786,111900.0
2005-06-22 13:40:00,36.34,36.35,36.31,36.31,63800.0,21.3786,21.3844,21.3609,21.3609,63800.0
2005-06-22 13:50:00,36.31,36.32,36.29,36.3,80400.0,21.3609,21.3668,21.3492,21.355,80400.0
2005-06-22 14:00:00,36.29,36.3,36.24,36.24,288500.0,21.3492,21.355,21.3197,21.3197,288500.0
2005-06-22 14:10:00,36.25,36.29,36.24,36.28,259300.0,21.3256,21.3492,21.3197,21.3433,259300.0
2005-06-22 14:20:00,36.26,36.32,36.25,36.32,123800.0,21.3315,21.3668,21.3256,21.3668,123800.0
2005-06-22 14:30:00,36.32,36.33,36.28,36.31,99300.0,21.3668,21.3727,21.3433,21.3609,99300.0
2005-06-22 14:40:00,36.32,36.33,36.29,36.32,108000.0,21.3668,21.3727,21.3492,21.3668,108000.0
2005-06-22 14:50:00,36.31,36.36,36.31,36.35,140100.0,21.3609,21.3903,21.3609,21.3844,140100.0
2005-06-22 15:00:00,36.35,36.42,36.35,36.37,395400.0,21.3844,21.4256,21.3844,21.3962,395400.0
2005-06-22 15:10:00,36.39,36.39,36.33,36.35,175200.0,21.408,21.408,21.3727,21.3844,175200.0
2005-06-22 15:20:00,36.34,36.36,36.3,36.31,253800.0,21.3786,21.3903,21.355,21.3609,253800.0
2005-06-22 15:30:00,36.31,36.31,36.27,36.28,287700.0,21.3609,21.3609,21.3374,21.3433,287700.0
2005-06-22 15:40:00,36.28,36.28,36.19,36.24,302600.0,21.3433,21.3433,21.2903,21.3197,302600.0
2005-06-22 15:50:00,36.24,36.26,36.23,36.23,447300.0,21.3197,21.3315,21.3139,21.3139,447300.0
2005-06-23 09:30:00,36.3,36.42,36.3,36.36,460000.0,21.355,21.4256,21.355,21.3903,460000.0
2005-06-23 09:40:00,36.38,36.42,36.36,36.41,214200.0,21.4021,21.4256,21.3903,21.4197,214200.0
2005-06-23 09:50:00,36.42,36.42,36.34,36.37,177600.0,21.4256,21.4256,21.3786,21.3962,177600.0
2005-06-23 10:00:00,36.38,36.4,36.31,36.31,199600.0,21.4021,21.4139,21.3609,21.3609,199600.0
2005-06-23 10:10:00,36.32,36.35,36.3,36.33,2178300.0,21.3668,21.3844,21.355,21.3727,2178300.0
2005-06-23 10:20:00,36.33,36.35,36.3,36.32,100500.0,21.3727,21.3844,21.355,21.3668,100500.0
2005-06-23 10:30:00,36.31,36.34,36.26,36.29,143700.0,21.3609,21.3786,21.3315,21.3492,143700.0
2005-06-23 10:40:00,36.29,36.33,36.26,36.27,106600.0,21.3492,21.3727,21.3315,21.3374,106600.0
2005-06-23 10:50:00,36.26,36.28,36.24,36.27,144800.0,21.3315,21.3433,21.3197,21.3374,144800.0
2005-06-23 11:00:00,36.27,36.29,36.24,36.29,106800.0,21.3374,21.3492,21.3197,21.3492,106800.0
2005-06-23 11:10:00,36.28,36.29,36.25,36.28,134300.0,21.3433,21.3492,21.3256,21.3433,134300.0
2005-06-23 11:20:00,36.27,36.36,36.27,36.33,243300.0,21.3374,21.3903,21.3374,21.3727,243300.0
2005-06-23 11:30:00,36.33,36.36,36.29,36.36,173000.0,21.3727,21.3903,21.3492,21.3903,173000.0
2005-06-23 11:40:00,36.33,36.42,36.33,36.42,156300.0,21.3727,21.4256,21.3727,21.4256,156300.0
2005-06-23 11:50:00,36.39,36.43,36.32,36.33,148600.0,21.408,21.4315,21.3668,21.3727,148600.0
2005-06-23 12:00:00,36.33,36.33,36.25,36.3,189800.0,21.3727,21.3727,21.3256,21.355,189800.0
2005-06-23 12:10:00,36.31,36.32,36.28,36.28,141700.0,21.3609,21.3668,21.3433,21.3433,141700.0
2005-06-23 12:20:00,36.28,36.33,36.28,36.29,86200.0,21.3433,21.3727,21.3433,21.3492,86200.0
2005-06-23 12:30:00,36.28,36.31,36.28,36.31,138700.0,21.3433,21.3609,21.3433,21.3609,138700.0
2005-06-23 12:40:00,36.3,36.32,36.29,36.32,75000.0,21.355,21.3668,21.3492,21.3668,75000.0
2005-06-23 12:50:00,36.32,36.32,36.25,36.27,82600.0,21.3668,21.3668,21.3256,21.3374,82600.0
2005-06-23 13:00:00,36.26,36.29,36.24,36.25,130500.0,21.3315,21.3492,21.3197,21.3256,130500.0
2005-06-23 13:10:00,36.25,36.26,36.19,36.22,160600.0,21.3256,21.3315,21.2903,21.308,160600.0
2005-06-23 13:20:00,36.21,36.24,36.21,36.21,82600.0,21.3021,21.3197,21.3021,21.3021,82600.0
2005-06-23 13:30:00,36.23,36.25,36.07,36.08,345300.0,21.3139,21.3256,21.2197,21.2256,345300.0
2005-06-23 13:40:00,36.09,36.15,36.06,36.1,376000.0,21.2315,21.2668,21.2138,21.2374,376000.0
2005-06-23 13:50:00,36.1,36.1,36.02,36.08,280000.0,21.2374,21.2374,21.1903,21.2256,280000.0
2005-06-23 14:00:00,36.08,36.2,36.06,36.09,277400.0,21.2256,21.2962,21.2138,21.2315,277400.0
2005-06-23 14:10:00,36.09,36.1,36.02,36.1,177700.0,21.2315,21.2374,21.1903,21.2374,177700.0
2005-06-23 14:20:00,36.1,36.11,36.06,36.06,215800.0,21.2374,21.2433,21.2138,21.2138,215800.0
2005-06-23 14:30:00,36.06,36.1,36.03,36.1,124900.0,21.2138,21.2374,21.1962,21.2374,124900.0
2005-06-23 14:40:00,36.09,36.12,36.04,36.08,173200.0,21.2315,21.2491,21.2021,21.2256,173200.0
2005-06-23 14:50:00,36.07,36.1,36.04,36.1,267200.0,21.2197,21.2374,21.2021,21.2374,267200.0
2005-06-23 15:00:00,36.1,36.11,36.01,36.03,209400.0,21.2374,21.2433,21.1844,21.1962,209400.0
2005-06-23 15:10:00,36.02,36.09,36.0,36.05,207200.0,21.1903,21.2315,21.1785,21.208,207200.0
2005-06-23 15:20:00,36.04,36.08,36.0,36.04,312600.0,21.2021,21.2256,21.1785,21.2021,312600.0
2005-06-23 15:30:00,36.03,36.05,35.97,36.01,500100.0,21.1962,21.208,21.1609,21.1844,500100.0
2005-06-23 15:40:00,36.02,36.02,35.95,35.96,471800.0,21.1903,21.1903,21.1491,21.155,471800.0
2005-06-23 15:50:00,35.95,35.99,35.91,35.93,437900.0,21.1491,21.1727,21.1256,21.1374,437900.0
2005-06-24 09:30:00,35.5,35.94,35.4,35.89,438800.0,20.8844,21.1432,20.8256,21.1138,438800.0
2005-06-24 09:40:00,35.9,35.91,35.82,35.88,238200.0,21.1197,21.1256,21.0727,21.108,238200.0
2005-06-24 09:50:00,35.88,35.99,35.87,35.95,184000.0,21.108,21.1727,21.1021,21.1491,184000.0
2005-06-24 10:00:00,35.95,35.98,35.9,35.92,232700.0,21.1491,21.1668,21.1197,21.1315,232700.0
2005-06-24 10:10:00,35.93,36.0,35.89,35.91,148500.0,21.1374,21.1785,21.1138,21.1256,148500.0
2005-06-24 10:20:00,35.94,35.94,35.87,35.9,127700.0,21.1432,21.1432,21.1021,21.1197,127700.0
2005-06-24 10:30:00,35.89,35.9,35.86,35.88,136600.0,21.1138,21.1197,21.0962,21.108,136600.0
2005-06-24 10:40:00,35.89,35.97,35.89,35.95,127500.0,21.1138,21.1609,21.1138,21.1491,127500.0
2005-06-24 10:50:00,35.95,35.95,35.85,35.91,119900.0,21.1491,21.1491,21.0903,21.1256,119900.0
2005-06-24 11:00:00,35.91,36.0,35.88,35.99,144700.0,21.1256,21.1785,21.108,21.1727,144700.0
2005-06-24 11:10:00,35.98,36.02,35.92,36.01,164400.0,21.1668,21.1903,21.1315,21.1844,164400.0
2005-06-24 11:20:00,36.0,36.02,35.97,36.01,84800.0,21.1785,21.1903,21.1609,21.1844,84800.0
2005-06-24 11:30:00,36.02,36.03,35.93,35.93,128900.0,21.1903,21.1962,21.1374,21.1374,128900.0
2005-06-24 11:40:00,35.93,35.99,35.92,35.95,86200.0,21.1374,21.1727,21.1315,21.1491,86200.0
2005-06-24 11:50:00,35.95,35.96,35.88,35.89,541400.0,21.1491,21.155,21.108,21.1138,541400.0
2005-06-24 12:00:00,35.88,35.89,35.8,35.82,339600.0,21.108,21.1138,21.0609,21.0727,339600.0
2005-06-24 12:10:00,35.8,35.89,35.79,35.85,276000.0,21.0609,21.1138,21.055,21.0903,276000.0
2005-06-24 12:20:00,35.85,35.86,35.8,35.81,114600.0,21.0903,21.0962,21.0609,21.0668,114600.0
2005-06-24 12:30:00,35.81,35.84,35.8,35.81,121400.0,21.0668,21.0844,21.0609,21.0668,121400.0
2005-06-24 12:40:00,35.8,35.83,35.78,35.82,166000.0,21.0609,21.0785,21.0491,21.0727,166000.0
2005-06-24 12:50:00,35.8,35.82,35.77,35.78,199200.0,21.0609,21.0727,21.0432,21.0491,199200.0
2005-06-24 13:00:00,35.77,35.79,35.7,35.73,287400.0,21.0432,21.055,21.0021,21.0197,287400.0
2005-06-24 13:10:00,35.72,35.78,35.7,35.74,129800.0,21.0138,21.0491,21.0021,21.0256,129800.0
2005-06-24 13:20:00,35.74,35.75,35.66,35.68,284900.0,21.0256,21.0315,20.9785,20.9903,284900.0
2005-06-24 13:30:00,35.7,35.71,35.62,35.63,232500.0,21.0021,21.0079,20.955,20.9609,232500.0
2005-06-24 13:40:00,35.62,35.65,35.55,35.56,196400.0,20.955,20.9726,20.9138,20.9197,196400.0
2005-06-24 13:50:00,35.56,35.63,35.55,35.6,246200.0,20.9197,20.9609,20.9138,20.9432,246200.0
2005-06-24 14:00:00,35.59,35.63,35.55,35.61,498900.0,20.9373,20.9609,20.9138,20.9491,498900.0
2005-06-24 14:10:00,35.61,35.65,35.59,35.64,209200.0,20.9491,20.9726,20.9373,20.9668,209200.0
2005-06-24 14:20:00,35.63,35.68,35.61,35.65,484600.0,20.9609,20.9903,20.9491,20.9726,484600.0
2005-06-24 14:30:00,35.67,35.72,35.65,35.68,141200.0,20.9844,21.0138,20.9726,20.9903,141200.0
2005-06-24 14:40:00,35.69,35.71,35.66,35.68,116700.0,20.9962,21.0079,20.9785,20.9903,116700.0
2005-06-24 14:50:00,35.68,35.69,35.62,35.66,161000.0,20.9903,20.9962,20.955,20.9785,161000.0
2005-06-24 15:00:00,35.66,35.66,35.58,35.58,233900.0,20.9785,20.9785,20.9315,20.9315,233900.0
2005-06-24 15:10:00,35.58,35.61,35.54,35.6,298200.0,20.9315,20.9491,20.9079,20.9432,298200.0
2005-06-24 15:20:00,35.59,35.62,35.54,35.58,251000.0,20.9373,20.955,20.9079,20.9315,251000.0
2005-06-24 15:30:00,35.59,35.67,35.57,35.66,306500.0,20.9373,20.9844,20.9256,20.9785,306500.0
2005-06-24 15:40:00,35.66,35.66,35.55,35.58,280100.0,20.9785,20.9785,20.9138,20.9315,280100.0
2005-06-24 15:50:00,35.58,35.59,35.52,35.57,530900.0,20.9315,20.9373,20.8962,20.9256,530900.0
2005-06-27 09:30:00,35.58,35.63,35.53,35.55,458800.0,20.9315,20.9609,20.902,20.9138,458800.0
2005-06-27 09:40:00,35.59,35.61,35.52,35.61,246700.0,20.9373,20.9491,20.8962,20.9491,246700.0
2005-06-27 09:50:00,35.61,35.77,35.6,35.75,293800.0,20.9491,21.0432,20.9432,21.0315,293800.0
2005-06-27 10:00:00,35.74,35.75,35.6,35.61,210800.0,21.0256,21.0315,20.9432,20.9491,210800.0
2005-06-27 10:10:00,35.61,35.65,35.54,35.59,244300.0,20.9491,20.9726,20.9079,20.9373,244300.0
2005-06-27 10:20:00,35.59,35.6,35.55,35.56,215900.0,20.9373,20.9432,20.9138,20.9197,215900.0
2005-06-27 10:30:00,35.55,35.6,35.54,35.6,258800.0,20.9138,20.9432,20.9079,20.9432,258800.0
2005-06-27 10:40:00,35.6,35.64,35.58,35.6,119900.0,20.9432,20.9668,20.9315,20.9432,119900.0
2005-06-27 10:50:00,35.6,35.62,35.53,35.6,138400.0,20.9432,20.955,20.902,20.9432,138400.0
2005-06-27 11:00:00,35.59,35.62,35.58,35.59,122500.0,20.9373,20.955,20.9315,20.9373,122500.0
2005-06-27 11:10:00,35.59,35.6,35.57,35.6,114100.0,20.9373,20.9432,20.9256,20.9432,114100.0
2005-06-27 11:20:00,35.6,35.66,35.59,35.64,167400.0,20.9432,20.9785,20.9373,20.9668,167400.0
2005-06-27 11:30:00,35.64,35.64,35.59,35.6,69400.0,20.9668,20.9668,20.9373,20.9432,69400.0
2005-06-27 11:40:00,35.6,35.69,35.6,35.68,99300.0,20.9432,20.9962,20.9432,20.9903,99300.0
2005-06-27 11:50:00,35.68,35.7,35.58,35.58,145600.0,20.9903,21.0021,20.9315,20.9315,145600.0
2005-06-27 12:00:00,35.58,35.65,35.58,35.65,73000.0,20.9315,20.9726,20.9315,20.9726,73000.0
2005-06-27 12:10:00,35.65,35.66,35.58,35.6,103900.0,20.9726,20.9785,20.9315,20.9432,103900.0
2005-06-27 12:20:00,35.6,35.62,35.59,35.6,53400.0,20.9432,20.955,20.9373,20.9432,53400.0
2005-06-27 12:30:00,35.6,35.64,35.58,35.62,140300.0,20.9432,20.9668,20.9315,20.955,140300.0
2005-06-27 12:40:00,35.62,35.65,35.61,35.62,113600.0,20.955,20.9726,20.9491,20.955,113600.0
2005-06-27 12:50:00,35.61,35.64,35.61,35.62,70800.0,20.9491,20.9668,20.9491,20.955,70800.0
2005-06-27 13:00:00,35.62,35.63,35.6,35.61,98900.0,20.955,20.9609,20.9432,20.9491,98900.0
2005-06-27 13:10:00,35.62,35.63,35.6,35.62,46700.0,20.955,20.9609,20.9432,20.955,46700.0
2005-06-27 13:20:00,35.62,35.66,35.62,35.65,79700.0,20.955,20.9785,20.955,20.9726,79700.0
2005-06-27 13:30:00,35.65,35.66,35.63,35.65,60200.0,20.9726,20.9785,20.9609,20.9726,60200.0
2005-06-27 13:40:00,35.65,35.66,35.59,35.6,186700.0,20.9726,20.9785,20.9373,20.9432,186700.0
2005-06-27 13:50:00,35.6,35.6,35.56,35.57,113700.0,20.9432,20.9432,20.9197,20.9256,113700.0
2005-06-27 14:00:00,35.57,35.64,35.57,35.59,273700.0,20.9256,20.9668,20.9256,20.9373,273700.0
2005-06-27 14:10:00,35.59,35.63,35.59,35.61,173800.0,20.9373,20.9609,20.9373,20.9491,173800.0
2005-06-27 14:20:00,35.61,35.66,35.61,35.66,121700.0,20.9491,20.9785,20.9491,20.9785,121700.0
2005-06-27 14:30:00,35.66,35.73,35.65,35.67,167800.0,20.9785,21.0197,20.9726,20.9844,167800.0
2005-06-27 14:40:00,35.66,35.68,35.65,35.66,85900.0,20.9785,20.9903,20.9726,20.9785,85900.0
2005-06-27 14:50:00,35.68,35.72,35.67,35.69,107300.0,20.9903,21.0138,20.9844,20.9962,107300.0
2005-06-27 15:00:00,35.68,35.69,35.65,35.69,161500.0,20.9903,20.9962,20.9726,20.9962,161500.0
2005-06-27 15:10:00,35.69,35.7,35.64,35.67,217800.0,20.9962,21.0021,20.9668,20.9844,217800.0
2005-06-27 15:20:00,35.68,35.69,35.64,35.67,241200.0,20.9903,20.9962,20.9668,20.9844,241200.0
2005-06-27 15:30:00,35.66,35.71,35.65,35.69,217100.0,20.9785,21.0079,20.9726,20.9962,217100.0
2005-06-27 15:40:00,35.69,35.7,35.62,35.63,243700.0,20.9962,21.0021,20.955,20.9609,243700.0
2005-06-27 15:50:00,35.64,35.66,35.6,35.61,316600.0,20.9668,20.9785,20.9432,20.9491,316600.0
2005-06-28 09:30:00,35.77,35.77,35.62,35.69,312800.0,21.0432,21.0432,20.955,20.9962,312800.0
2005-06-28 09:40:00,35.7,35.75,35.66,35.72,159800.0,21.0021,21.0315,20.9785,21.0138,159800.0
2005-06-28 09:50:00,35.72,35.75,35.72,35.74,128400.0,21.0138,21.0315,21.0138,21.0256,128400.0
2005-06-28 10:00:00,35.74,35.76,35.69,35.73,248200.0,21.0256,21.0374,20.9962,21.0197,248200.0
2005-06-28 10:10:00,35.73,35.74,35.69,35.71,109400.0,21.0197,21.0256,20.9962,21.0079,109400.0
2005-06-28 10:20:00,35.71,35.76,35.7,35.73,105700.0,21.0079,21.0374,21.0021,21.0197,105700.0
2005-06-28 10:30:00,35.74,35.76,35.69,35.72,195300.0,21.0256,21.0374,20.9962,21.0138,195300.0
2005-06-28 10:40:00,35.72,35.76,35.7,35.72,95100.0,21.0138,21.0374,21.0021,21.0138,95100.0
2005-06-28 10:50:00,35.72,35.73,35.7,35.71,67400.0,21.0138,21.0197,21.0021,21.0079,67400.0
2005-06-28 11:00:00,35.72,35.73,35.66,35.7,184900.0,21.0138,21.0197,20.9785,21.0021,184900.0
2005-06-28 11:10:00,35.7,35.71,35.67,35.71,67600.0,21.0021,21.0079,20.9844,21.0079,67600.0
2005-06-28 11:20:00,35.71,35.74,35.7,35.73,85000.0,21.0079,21.0256,21.0021,21.0197,85000.0
2005-06-28 11:30:00,35.72,35.79,35.71,35.75,124200.0,21.0138,21.055,21.0079,21.0315,124200.0
2005-06-28 11:40:00,35.75,35.79,35.73,35.74,70900.0,21.0315,21.055,21.0197,21.0256,70900.0
2005-06-28 11:50:00,35.75,35.76,35.74,35.76,50200.0,21.0315,21.0374,21.0256,21.0374,50200.0
2005-06-28 12:00:00,35.76,35.77,35.73,35.74,42700.0,21.0374,21.0432,21.0197,21.0256,42700.0
2005-06-28 12:10:00,35.74,35.81,35.73,35.79,127300.0,21.0256,21.0668,21.0197,21.055,127300.0
2005-06-28 12:20:00,35.79,35.82,35.76,35.8,51100.0,21.055,21.0727,21.0374,21.0609,51100.0
2005-06-28 12:30:00,35.8,35.82,35.77,35.78,71200.0,21.0609,21.0727,21.0432,21.0491,71200.0
2005-06-28 12:40:00,35.78,35.8,35.75,35.75,200600.0,21.0491,21.0609,21.0315,21.0315,200600.0
2005-06-28 12:50:00,35.76,35.76,35.72,35.75,68800.0,21.0374,21.0374,21.0138,21.0315,68800.0
2005-06-28 13:00:00,35.75,35.76,35.74,35.74,137900.0,21.0315,21.0374,21.0256,21.0256,137900.0
2005-06-28 13:10:00,35.75,35.82,35.75,35.8,106900.0,21.0315,21.0727,21.0315,21.0609,106900.0
2005-06-28 13:20:00,35.79,35.84,35.79,35.81,87300.0,21.055,21.0844,21.055,21.0668,87300.0
2005-06-28 13:30:00,35.8,35.83,35.77,35.79,59400.0,21.0609,21.0785,21.0432,21.055,59400.0
2005-06-28 13:40:00,35.79,35.82,35.77,35.8,58900.0,21.055,21.0727,21.0432,21.0609,58900.0
2005-06-28 13:50:00,35.8,35.84,35.79,35.81,67900.0,21.0609,21.0844,21.055,21.0668,67900.0
2005-06-28 14:00:00,35.81,35.82,35.77,35.8,143900.0,21.0668,21.0727,21.0432,21.0609,143900.0
2005-06-28 14:10:00,35.79,35.8,35.77,35.8,94200.0,21.055,21.0609,21.0432,21.0609,94200.0
2005-06-28 14:20:00,35.79,35.82,35.77,35.77,272600.0,21.055,21.0727,21.0432,21.0432,272600.0
2005-06-28 14:30:00,35.76,35.82,35.75,35.8,119600.0,21.0374,21.0727,21.0315,21.0609,119600.0
2005-06-28 14:40:00,35.8,35.88,35.79,35.81,163200.0,21.0609,21.108,21.055,21.0668,163200.0
2005-06-28 14:50:00,35.81,35.84,35.79,35.82,108000.0,21.0668,21.0844,21.055,21.0727,108000.0
2005-06-28 15:00:00,35.82,35.86,35.81,35.84,99900.0,21.0727,21.0962,21.0668,21.0844,99900.0
2005-06-28 15:10:00,35.83,35.86,35.82,35.83,166700.0,21.0785,21.0962,21.0727,21.0785,166700.0
2005-06-28 15:20:00,35.82,35.85,35.82,35.84,184400.0,21.0727,21.0903,21.0727,21.0844,184400.0
2005-06-28 15:30:00,35.83,35.87,35.82,35.86,232100.0,21.0785,21.1021,21.0727,21.0962,232100.0
2005-06-28 15:40:00,35.86,35.88,35.85,35.87,294500.0,21.0962,21.108,21.0903,21.1021,294500.0
2005-06-28 15:50:00,35.88,35.91,35.85,35.91,397400.0,21.108,21.1256,21.0903,21.1256,397400.0
2005-06-29 09:30:00,35.98,36.02,35.95,35.96,332500.0,21.1668,21.1903,21.1491,21.155,332500.0
2005-06-29 09:40:00,35.96,35.98,35.9,35.91,139600.0,21.155,21.1668,21.1197,21.1256,139600.0
2005-06-29 09:50:00,35.91,35.93,35.89,35.9,138500.0,21.1256,21.1374,21.1138,21.1197,138500.0
2005-06-29 10:00:00,35.91,35.93,35.9,35.9,181700.0,21.1256,21.1374,21.1197,21.1197,181700.0
2005-06-29 10:10:00,35.9,35.91,35.88,35.89,189000.0,21.1197,21.1256,21.108,21.1138,189000.0
2005-06-29 10:20:00,35.89,35.98,35.88,35.98,144300.0,21.1138,21.1668,21.108,21.1668,144300.0
2005-06-29 10:30:00,35.98,36.06,35.95,35.95,195200.0,21.1668,21.2138,21.1491,21.1491,195200.0
2005-06-29 10:40:00,35.95,36.04,35.95,36.04,90000.0,21.1491,21.2021,21.1491,21.2021,90000.0
2005-06-29 10:50:00,36.04,36.1,36.0,36.0,91400.0,21.2021,21.2374,21.1785,21.1785,91400.0
2005-06-29 11:00:00,36.01,36.02,35.95,35.95,98600.0,21.1844,21.1903,21.1491,21.1491,98600.0
2005-06-29 11:10:00,35.95,35.97,35.93,35.95,93500.0,21.1491,21.1609,21.1374,21.1491,93500.0
2005-06-29 11:20:00,35.94,35.96,35.93,35.93,117800.0,21.1432,21.155,21.1374,21.1374,117800.0
2005-06-29 11:30:00,35.94,35.99,35.93,35.99,123600.0,21.1432,21.1727,21.1374,21.1727,123600.0
2005-06-29 11:40:00,35.99,36.02,35.96,36.02,77600.0,21.1727,21.1903,21.155,21.1903,77600.0
2005-06-29 11:50:00,36.02,36.04,35.98,36.0,209700.0,21.1903,21.2021,21.1668,21.1785,209700.0
2005-06-29 12:00:00,36.0,36.01,35.99,35.99,83200.0,21.1785,21.1844,21.1727,21.1727,83200.0
2005-06-29 12:10:00,36.0,36.02,35.97,36.0,121500.0,21.1785,21.1903,21.1609,21.1785,121500.0
2005-06-29 12:20:00,36.0,36.05,35.99,36.04,127700.0,21.1785,21.208,21.1727,21.2021,127700.0
2005-06-29 12:30:00,36.05,36.05,36.02,36.02,61100.0,21.208,21.208,21.1903,21.1903,61100.0
2005-06-29 12:40:00,36.03,36.03,36.0,36.02,82900.0,21.1962,21.1962,21.1785,21.1903,82900.0
2005-06-29 12:50:00,36.02,36.03,36.0,36.01,55000.0,21.1903,21.1962,21.1785,21.1844,55000.0
2005-06-29 13:00:00,36.01,36.02,36.0,36.01,55400.0,21.1844,21.1903,21.1785,21.1844,55400.0
2005-06-29 13:10:00,36.02,36.03,36.0,36.0,54600.0,21.1903,21.1962,21.1785,21.1785,54600.0
2005-06-29 13:20:00,36.01,36.01,36.0,36.0,46000.0,21.1844,21.1844,21.1785,21.1785,46000.0
2005-06-29 13:30:00,36.01,36.01,35.96,36.0,112500.0,21.1844,21.1844,21.155,21.1785,112500.0
2005-06-29 13:40:00,36.01,36.02,35.97,35.98,166900.0,21.1844,21.1903,21.1609,21.1668,166900.0
2005-06-29 13:50:00,35.98,35.98,35.93,35.96,142500.0,21.1668,21.1668,21.1374,21.155,142500.0
2005-06-29 14:00:00,35.96,35.97,35.93,35.95,151000.0,21.155,21.1609,21.1374,21.1491,151000.0
2005-06-29 14:10:00,35.96,36.01,35.95,36.01,194400.0,21.155,21.1844,21.1491,21.1844,194400.0
2005-06-29 14:20:00,36.01,36.01,35.99,36.0,198500.0,21.1844,21.1844,21.1727,21.1785,198500.0
2005-06-29 14:30:00,36.01,36.02,35.98,35.99,158500.0,21.1844,21.1903,21.1668,21.1727,158500.0
2005-06-29 14:40:00,36.0,36.03,35.99,36.01,129500.0,21.1785,21.1962,21.1727,21.1844,129500.0
2005-06-29 14:50:00,36.0,36.02,35.95,35.96,219100.0,21.1785,21.1903,21.1491,21.155,219100.0
2005-06-29 15:00:00,35.95,35.96,35.94,35.95,189200.0,21.1491,21.155,21.1432,21.1491,189200.0
2005-06-29 15:10:00,35.96,35.96,35.92,35.94,146700.0,21.155,21.155,21.1315,21.1432,146700.0
2005-06-29 15:20:00,35.94,35.95,35.88,35.9,209600.0,21.1432,21.1491,21.108,21.1197,209600.0
2005-06-29 15:30:00,35.9,35.98,35.89,35.96,190900.0,21.1197,21.1668,21.1138,21.155,190900.0
2005-06-29 15:40:00,35.96,35.99,35.92,35.96,311600.0,21.155,21.1727,21.1315,21.155,311600.0
2005-06-29 15:50:00,35.96,35.98,35.95,35.96,306300.0,21.155,21.1668,21.1491,21.155,306300.0
2005-06-30 09:30:00,35.71,36.0,35.7,35.9,763300.0,21.0079,21.1785,21.0021,21.1197,763300.0
2005-06-30 09:40:00,35.87,35.92,35.83,35.89,267300.0,21.1021,21.1315,21.0785,21.1138,267300.0
2005-06-30 09:50:00,35.88,35.98,35.83,35.86,253000.0,21.108,21.1668,21.0785,21.0962,253000.0
2005-06-30 10:00:00,35.86,35.89,35.84,35.85,146600.0,21.0962,21.1138,21.0844,21.0903,146600.0
2005-06-30 10:10:00,35.86,35.88,35.84,35.85,147600.0,21.0962,21.108,21.0844,21.0903,147600.0
2005-06-30 10:20:00,35.86,35.87,35.75,35.76,260000.0,21.0962,21.1021,21.0315,21.0374,260000.0
2005-06-30 10:30:00,35.75,35.77,35.72,35.74,186900.0,21.0315,21.0432,21.0138,21.0256,186900.0
2005-06-30 10:40:00,35.73,35.75,35.71,35.73,165000.0,21.0197,21.0315,21.0079,21.0197,165000.0
2005-06-30 10:50:00,35.72,35.76,35.71,35.74,159400.0,21.0138,21.0374,21.0079,21.0256,159400.0
2005-06-30 11:00:00,35.73,35.74,35.71,35.71,174600.0,21.0197,21.0256,21.0079,21.0079,174600.0
2005-06-30 11:10:00,35.71,35.71,35.62,35.64,222200.0,21.0079,21.0079,20.955,20.9668,222200.0
2005-06-30 11:20:00,35.64,35.69,35.64,35.66,301300.0,20.9668,20.9962,20.9668,20.9785,301300.0
2005-06-30 11:30:00,35.66,35.68,35.65,35.66,149600.0,20.9785,20.9903,20.9726,20.9785,149600.0
2005-06-30 11:40:00,35.66,35.67,35.61,35.62,106100.0,20.9785,20.9844,20.9491,20.955,106100.0
2005-06-30 11:50:00,35.61,35.65,35.61,35.64,129700.0,20.9491,20.9726,20.9491,20.9668,129700.0
2005-06-30 12:00:00,35.62,35.63,35.61,35.61,61200.0,20.955,20.9609,20.9491,20.9491,61200.0
2005-06-30 12:10:00,35.61,35.63,35.6,35.63,96000.0,20.9491,20.9609,20.9432,20.9609,96000.0
2005-06-30 12:20:00,35.62,35.63,35.61,35.63,59100.0,20.955,20.9609,20.9491,20.9609,59100.0
2005-06-30 12:30:00,35.62,35.65,35.62,35.63,211200.0,20.955,20.9726,20.955,20.9609,211200.0
2005-06-30 12:40:00,35.62,35.64,35.61,35.62,95300.0,20.955,20.9668,20.9491,20.955,95300.0
2005-06-30 12:50:00,35.62,35.63,35.6,35.6,137900.0,20.955,20.9609,20.9432,20.9432,137900.0
2005-06-30 13:00:00,35.59,35.61,35.57,35.58,113600.0,20.9373,20.9491,20.9256,20.9315,113600.0
2005-06-30 13:10:00,35.58,35.64,35.57,35.63,104600.0,20.9315,20.9668,20.9256,20.9609,104600.0
2005-06-30 13:20:00,35.62,35.65,35.61,35.62,74700.0,20.955,20.9726,20.9491,20.955,74700.0
2005-06-30 13:30:00,35.63,35.64,35.57,35.58,106500.0,20.9609,20.9668,20.9256,20.9315,106500.0
2005-06-30 13:40:00,35.57,35.58,35.57,35.57,55200.0,20.9256,20.9315,20.9256,20.9256,55200.0
2005-06-30 13:50:00,35.57,35.67,35.57,35.65,97700.0,20.9256,20.9844,20.9256,20.9726,97700.0
2005-06-30 14:00:00,35.66,35.67,35.63,35.64,87900.0,20.9785,20.9844,20.9609,20.9668,87900.0
2005-06-30 14:10:00,35.65,35.7,35.58,35.67,204500.0,20.9726,21.0021,20.9315,20.9844,204500.0
2005-06-30 14:20:00,35.67,35.69,35.52,35.53,272200.0,20.9844,20.9962,20.8962,20.902,272200.0
2005-06-30 14:30:00,35.52,35.54,35.43,35.45,596900.0,20.8962,20.9079,20.8432,20.855,596900.0
2005-06-30 14:40:00,35.45,35.47,35.43,35.44,471200.0,20.855,20.8668,20.8432,20.8491,471200.0
2005-06-30 14:50:00,35.44,35.57,35.42,35.52,304700.0,20.8491,20.9256,20.8373,20.8962,304700.0
2005-06-30 15:00:00,35.52,35.56,35.49,35.53,263900.0,20.8962,20.9197,20.8785,20.902,263900.0
2005-06-30 15:10:00,35.51,35.55,35.45,35.53,345500.0,20.8903,20.9138,20.855,20.902,345500.0
2005-06-30 15:20:00,35.53,35.54,35.46,35.48,304700.0,20.902,20.9079,20.8609,20.8726,304700.0
2005-06-30 15:30:00,35.48,35.5,35.45,35.46,348800.0,20.8726,20.8844,20.855,20.8609,348800.0
2005-06-30 15:40:00,35.48,35.51,35.41,35.43,526600.0,20.8726,20.8903,20.8315,20.8432,526600.0
2005-06-30 15:50:00,35.42,35.45,35.33,35.36,959400.0,20.8373,20.855,20.7844,20.802,959400.0
2005-07-01 09:30:00,35.22,35.3,35.12,35.15,479000.0,20.9206,20.9681,20.8612,20.879,479000.0
2005-07-01 09:40:00,35.15,35.16,35.01,35.01,246600.0,20.879,20.885,20.7959,20.7959,246600.0
2005-07-01 09:50:00,35.02,35.1,35.01,35.08,329700.0,20.8018,20.8493,20.7959,20.8375,329700.0
2005-07-01 10:00:00,35.08,35.24,35.07,35.21,365800.0,20.8375,20.9325,20.8315,20.9147,365800.0
2005-07-01 10:10:00,35.22,35.22,35.12,35.13,235400.0,20.9206,20.9206,20.8612,20.8672,235400.0
2005-07-01 10:20:00,35.14,35.15,35.06,35.14,274800.0,20.8731,20.879,20.8256,20.8731,274800.0
2005-07-01 10:30:00,35.14,35.27,35.14,35.27,265300.0,20.8731,20.9503,20.8731,20.9503,265300.0
2005-07-01 10:40:00,35.28,35.28,35.21,35.24,255200.0,20.9563,20.9563,20.9147,20.9325,255200.0
2005-07-01 10:50:00,35.24,35.25,35.2,35.22,186500.0,20.9325,20.9384,20.9087,20.9206,186500.0
2005-07-01 11:00:00,35.23,35.23,35.12,35.14,300100.0,20.9266,20.9266,20.8612,20.8731,300100.0
2005-07-01 11:10:00,35.15,35.22,35.15,35.21,136200.0,20.879,20.9206,20.879,20.9147,136200.0
2005-07-01 11:20:00,35.22,35.25,35.21,35.23,250800.0,20.9206,20.9384,20.9147,20.9266,250800.0
2005-07-01 11:30:00,35.22,35.24,35.17,35.19,145000.0,20.9206,20.9325,20.8909,20.9028,145000.0
2005-07-01 11:40:00,35.2,35.23,35.17,35.18,120900.0,20.9087,20.9266,20.8909,20.8969,120900.0
2005-07-01 11:50:00,35.17,35.25,35.15,35.17,239400.0,20.8909,20.9384,20.879,20.8909,239400.0
2005-07-01 12:00:00,35.17,35.2,35.16,35.18,179300.0,20.8909,20.9087,20.885,20.8969,179300.0
2005-07-01 12:10:00,35.18,35.21,35.17,35.17,119100.0,20.8969,20.9147,20.8909,20.8909,119100.0
2005-07-01 12:20:00,35.18,35.23,35.17,35.22,84400.0,20.8969,20.9266,20.8909,20.9206,84400.0
2005-07-01 12:30:00,35.22,35.23,35.18,35.2,101000.0,20.9206,20.9266,20.8969,20.9087,101000.0
2005-07-01 12:40:00,35.21,35.24,35.19,35.23,410300.0,20.9147,20.9325,20.9028,20.9266,410300.0
2005-07-01 12:50:00,35.23,35.25,35.22,35.23,73000.0,20.9266,20.9384,20.9206,20.9266,73000.0
2005-07-01 13:00:00,35.23,35.24,35.19,35.22,143000.0,20.9266,20.9325,20.9028,20.9206,143000.0
2005-07-01 13:10:00,35.22,35.25,35.21,35.23,71000.0,20.9206,20.9384,20.9147,20.9266,71000.0
2005-07-01 13:20:00,35.24,35.27,35.22,35.25,119900.0,20.9325,20.9503,20.9206,20.9384,119900.0
2005-07-01 13:30:00,35.23,35.24,35.19,35.19,178900.0,20.9266,20.9325,20.9028,20.9028,178900.0
2005-07-01 13:40:00,35.19,35.2,35.19,35.2,112100.0,20.9028,20.9087,20.9028,20.9087,112100.0
2005-07-01 13:50:00,35.2,35.23,35.19,35.21,89600.0,20.9087,20.9266,20.9028,20.9147,89600.0
2005-07-01 14:00:00,35.21,35.23,35.16,35.17,150700.0,20.9147,20.9266,20.885,20.8909,150700.0
2005-07-01 14:10:00,35.17,35.22,35.16,35.17,130900.0,20.8909,20.9206,20.885,20.8909,130900.0
2005-07-01 14:20:00,35.17,35.18,35.11,35.11,102300.0,20.8909,20.8969,20.8553,20.8553,102300.0
2005-07-01 14:30:00,35.12,35.12,35.08,35.08,137900.0,20.8612,20.8612,20.8375,20.8375,137900.0
2005-07-01 14:40:00,35.08,35.13,35.07,35.1,132600.0,20.8375,20.8672,20.8315,20.8493,132600.0
2005-07-01 14:50:00,35.09,35.13,35.08,35.08,184600.0,20.8434,20.8672,20.8375,20.8375,184600.0
2005-07-01 15:00:00,35.09,35.11,35.07,35.1,292400.0,20.8434,20.8553,20.8315,20.8493,292400.0
2005-07-01 15:10:00,35.1,35.11,35.08,35.1,125800.0,20.8493,20.8553,20.8375,20.8493,125800.0
2005-07-01 15:20:00,35.1,35.11,35.06,35.09,171200.0,20.8493,20.8553,20.8256,20.8434,171200.0
2005-07-01 15:30:00,35.09,35.16,35.08,35.14,224700.0,20.8434,20.885,20.8375,20.8731,224700.0
2005-07-01 15:40:00,35.13,35.14,35.08,35.1,271200.0,20.8672,20.8731,20.8375,20.8493,271200.0
2005-07-01 15:50:00,35.1,35.12,35.05,35.1,466500.0,20.8493,20.8612,20.8196,20.8493,466500.0
2005-07-05 09:30:00,35.0,35.05,35.0,35.02,512500.0,20.7899,20.8196,20.7899,20.8018,512500.0
2005-07-05 09:40:00,35.01,35.02,34.95,34.96,251200.0,20.7959,20.8018,20.7602,20.7662,251200.0
2005-07-05 09:50:00,34.96,34.97,34.85,34.89,245700.0,20.7662,20.7721,20.7008,20.7246,245700.0
2005-07-05 10:00:00,34.88,34.89,34.81,34.88,254500.0,20.7187,20.7246,20.6771,20.7187,254500.0
2005-07-05 10:10:00,34.87,34.96,34.85,34.94,271800.0,20.7127,20.7662,20.7008,20.7543,271800.0
2005-07-05 10:20:00,34.94,35.05,34.94,35.05,427200.0,20.7543,20.8196,20.7543,20.8196,427200.0
2005-07-05 10:30:00,35.02,35.11,35.01,35.08,185200.0,20.8018,20.8553,20.7959,20.8375,185200.0
2005-07-05 10:40:00,35.07,35.16,35.07,35.15,168200.0,20.8315,20.885,20.8315,20.879,168200.0
2005-07-05 10:50:00,35.16,35.16,35.06,35.11,123600.0,20.885,20.885,20.8256,20.8553,123600.0
2005-07-05 11:00:00,35.11,35.14,34.99,34.99,206300.0,20.8553,20.8731,20.784,20.784,206300.0
2005-07-05 11:10:00,34.98,35.05,34.98,35.04,109500.0,20.7781,20.8196,20.7781,20.8137,109500.0
2005-07-05 11:20:00,35.04,35.05,34.99,35.0,229900.0,20.8137,20.8196,20.784,20.7899,229900.0
2005-07-05 11:30:00,35.0,35.05,34.98,34.99,222100.0,20.7899,20.8196,20.7781,20.784,222100.0
2005-07-05 11:40:00,34.99,35.01,34.98,35.0,105100.0,20.784,20.7959,20.7781,20.7899,105100.0
2005-07-05 11:50:00,35.0,35.05,34.99,35.03,65300.0,20.7899,20.8196,20.784,20.8078,65300.0
2005-07-05 12:00:00,35.02,35.06,35.0,35.04,195400.0,20.8018,20.8256,20.7899,20.8137,195400.0
2005-07-05 12:10:00,35.03,35.06,35.02,35.06,129300.0,20.8078,20.8256,20.8018,20.8256,129300.0
2005-07-05 12:20:00,35.05,35.2,35.05,35.2,254500.0,20.8196,20.9087,20.8196,20.9087,254500.0
2005-07-05 12:30:00,35.2,35.28,35.17,35.19,177500.0,20.9087,20.9563,20.8909,20.9028,177500.0
2005-07-05 12:40:00,35.19,35.22,35.19,35.2,93600.0,20.9028,20.9206,20.9028,20.9087,93600.0
2005-07-05 12:50:00,35.21,35.23,35.17,35.19,107700.0,20.9147,20.9266,20.8909,20.9028,107700.0
2005-07-05 13:00:00,35.18,35.21,35.18,35.18,87400.0,20.8969,20.9147,20.8969,20.8969,87400.0
2005-07-05 13:10:00,35.17,35.22,35.16,35.16,115400.0,20.8909,20.9206,20.885,20.885,115400.0
2005-07-05 13:20:00,35.17,35.19,35.16,35.18,62300.0,20.8909,20.9028,20.885,20.8969,62300.0
2005-07-05 13:30:00,35.18,35.18,35.12,35.15,115100.0,20.8969,20.8969,20.8612,20.879,115100.0
2005-07-05 13:40:00,35.16,35.2,35.14,35.2,77500.0,20.885,20.9087,20.8731,20.9087,77500.0
2005-07-05 13:50:00,35.2,35.22,35.13,35.16,70000.0,20.9087,20.9206,20.8672,20.885,70000.0
2005-07-05 14:00:00,35.16,35.19,35.15,35.18,77300.0,20.885,20.9028,20.879,20.8969,77300.0
2005-07-05 14:10:00,35.18,35.19,35.14,35.18,76000.0,20.8969,20.9028,20.8731,20.8969,76000.0
2005-07-05 14:20:00,35.17,35.19,35.16,35.17,83900.0,20.8909,20.9028,20.885,20.8909,83900.0
2005-07-05 14:30:00,35.17,35.19,35.14,35.17,102200.0,20.8909,20.9028,20.8731,20.8909,102200.0
2005-07-05 14:40:00,35.17,35.19,35.15,35.16,133800.0,20.8909,20.9028,20.879,20.885,133800.0
2005-07-05 14:50:00,35.16,35.18,35.12,35.14,267000.0,20.885,20.8969,20.8612,20.8731,267000.0
2005-07-05 15:00:00,35.14,35.15,35.1,35.11,183300.0,20.8731,20.879,20.8493,20.8553,183300.0
2005-07-05 15:10:00,35.11,35.12,35.06,35.06,265900.0,20.8553,20.8612,20.8256,20.8256,265900.0
2005-07-05 15:20:00,35.06,35.07,34.99,35.0,390800.0,20.8256,20.8315,20.784,20.7899,390800.0
2005-07-05 15:30:00,35.0,35.03,34.97,35.03,290800.0,20.7899,20.8078,20.7721,20.8078,290800.0
2005-07-05 15:40:00,35.02,35.06,35.02,35.05,328100.0,20.8018,20.8256,20.8018,20.8196,328100.0
2005-07-05 15:50:00,35.05,35.11,35.0,35.01,483300.0,20.8196,20.8553,20.7899,20.7959,483300.0
2005-07-06 09:30:00,35.0,35.15,34.91,35.05,522300.0,20.7899,20.879,20.7365,20.8196,522300.0
2005-07-06 09:40:00,35.07,35.1,35.04,35.04,283900.0,20.8315,20.8493,20.8137,20.8137,283900.0
2005-07-06 09:50:00,35.04,35.05,35.0,35.02,193400.0,20.8137,20.8196,20.7899,20.8018,193400.0
2005-07-06 10:00:00,35.03,35.04,34.91,34.93,191500.0,20.8078,20.8137,20.7365,20.7484,191500.0
2005-07-06 10:10:00,34.93,34.97,34.91,34.96,190900.0,20.7484,20.7721,20.7365,20.7662,190900.0
2005-07-06 10:20:00,34.96,34.98,34.92,34.94,190100.0,20.7662,20.7781,20.7424,20.7543,190100.0
2005-07-06 10:30:00,34.95,34.97,34.9,34.95,134500.0,20.7602,20.7721,20.7305,20.7602,134500.0
2005-07-06 10:40:00,34.95,34.96,34.92,34.93,233500.0,20.7602,20.7662,20.7424,20.7484,233500.0
2005-07-06 10:50:00,34.93,34.96,34.91,34.93,199000.0,20.7484,20.7662,20.7365,20.7484,199000.0
2005-07-06 11:00:00,34.93,34.95,34.9,34.92,162100.0,20.7484,20.7602,20.7305,20.7424,162100.0
2005-07-06 11:10:00,34.92,34.94,34.89,34.93,244100.0,20.7424,20.7543,20.7246,20.7484,244100.0
2005-07-06 11:20:00,34.93,34.94,34.9,34.92,94500.0,20.7484,20.7543,20.7305,20.7424,94500.0
2005-07-06 11:30:00,34.91,34.98,34.9,34.98,167800.0,20.7365,20.7781,20.7305,20.7781,167800.0
2005-07-06 11:40:00,34.98,34.99,34.94,34.94,121300.0,20.7781,20.784,20.7543,20.7543,121300.0
2005-07-06 11:50:00,34.94,34.98,34.93,34.97,182800.0,20.7543,20.7781,20.7484,20.7721,182800.0
2005-07-06 12:00:00,34.97,34.97,34.93,34.94,133300.0,20.7721,20.7721,20.7484,20.7543,133300.0
2005-07-06 12:10:00,34.93,34.94,34.9,34.92,89900.0,20.7484,20.7543,20.7305,20.7424,89900.0
2005-07-06 12:20:00,34.92,34.93,34.88,34.9,168000.0,20.7424,20.7484,20.7187,20.7305,168000.0
2005-07-06 12:30:00,34.89,34.91,34.84,34.85,147900.0,20.7246,20.7365,20.6949,20.7008,147900.0
2005-07-06 12:40:00,34.85,34.9,34.84,34.89,129100.0,20.7008,20.7305,20.6949,20.7246,129100.0
2005-07-06 12:50:00,34.89,34.9,34.85,34.86,141900.0,20.7246,20.7305,20.7008,20.7068,141900.0
2005-07-06 13:00:00,34.85,34.9,34.84,34.86,159000.0,20.7008,20.7305,20.6949,20.7068,159000.0
2005-07-06 13:10:00,34.86,34.87,34.84,34.87,111000.0,20.7068,20.7127,20.6949,20.7127,111000.0
2005-07-06 13:20:00,34.87,34.87,34.83,34.86,135500.0,20.7127,20.7127,20.689,20.7068,135500.0
2005-07-06 13:30:00,34.86,34.88,34.83,34.83,144000.0,20.7068,20.7187,20.689,20.689,144000.0
2005-07-06 13:40:00,34.83,34.84,34.82,34.82,99200.0,20.689,20.6949,20.683,20.683,99200.0
2005-07-06 13:50:00,34.81,34.83,34.76,34.78,188800.0,20.6771,20.689,20.6474,20.6593,188800.0
2005-07-06 14:00:00,34.77,34.79,34.7,34.74,262300.0,20.6533,20.6652,20.6117,20.6355,262300.0
2005-07-06 14:10:00,34.72,34.74,34.66,34.67,339000.0,20.6236,20.6355,20.588,20.5939,339000.0
2005-07-06 14:20:00,34.66,34.66,34.55,34.55,539800.0,20.588,20.588,20.5226,20.5226,539800.0
2005-07-06 14:30:00,34.55,34.56,34.43,34.53,500500.0,20.5226,20.5286,20.4514,20.5108,500500.0
2005-07-06 14:40:00,34.53,34.56,34.5,34.56,220200.0,20.5108,20.5286,20.4929,20.5286,220200.0
2005-07-06 14:50:00,34.55,34.6,34.52,34.6,296500.0,20.5226,20.5523,20.5048,20.5523,296500.0
2005-07-06 15:00:00,34.59,34.64,34.58,34.64,741600.0,20.5464,20.5761,20.5405,20.5761,741600.0
2005-07-06 15:10:00,34.63,34.65,34.61,34.65,249600.0,20.5702,20.582,20.5583,20.582,249600.0
2005-07-06 15:20:00,34.64,34.66,34.61,34.65,476400.0,20.5761,20.588,20.5583,20.582,476400.0
2005-07-06 15:30:00,34.65,34.68,34.62,34.65,333300.0,20.582,20.5999,20.5642,20.582,333300.0
2005-07-06 15:40:00,34.65,34.65,34.59,34.64,549400.0,20.582,20.582,20.5464,20.5761,549400.0
2005-07-06 15:50:00,34.64,34.68,34.6,34.6,765400.0,20.5761,20.5999,20.5523,20.5523,765400.0
2005-07-07 09:30:00,34.6,34.6,34.3,34.41,734900.0,20.5523,20.5523,20.3741,20.4395,734900.0
2005-07-07 09:40:00,34.41,34.53,34.38,34.5,590600.0,20.4395,20.5108,20.4217,20.4929,590600.0
2005-07-07 09:50:00,34.54,34.58,34.41,34.44,615500.0,20.5167,20.5405,20.4395,20.4573,615500.0
2005-07-07 10:00:00,34.46,34.56,34.41,34.53,393500.0,20.4692,20.5286,20.4395,20.5108,393500.0
2005-07-07 10:10:00,34.53,34.55,34.48,34.52,168500.0,20.5108,20.5226,20.4811,20.5048,168500.0
2005-07-07 10:20:00,34.52,34.55,34.45,34.47,228000.0,20.5048,20.5226,20.4632,20.4751,228000.0
2005-07-07 10:30:00,34.46,34.5,34.42,34.45,286200.0,20.4692,20.4929,20.4454,20.4632,286200.0
2005-07-07 10:40:00,34.45,34.47,34.42,34.44,245800.0,20.4632,20.4751,20.4454,20.4573,245800.0
2005-07-07 10:50:00,34.43,34.43,34.31,34.34,409300.0,20.4514,20.4514,20.3801,20.3979,409300.0
2005-07-07 11:00:00,34.34,34.4,34.32,34.39,322100.0,20.3979,20.4335,20.386,20.4276,322100.0
2005-07-07 11:10:00,34.38,34.45,34.38,34.43,292300.0,20.4217,20.4632,20.4217,20.4514,292300.0
2005-07-07 11:20:00,34.43,34.49,34.42,34.48,257000.0,20.4514,20.487,20.4454,20.4811,257000.0
2005-07-07 11:30:00,34.46,34.49,34.43,34.44,118000.0,20.4692,20.487,20.4514,20.4573,118000.0
2005-07-07 11:40:00,34.44,34.46,34.36,34.39,226800.0,20.4573,20.4692,20.4098,20.4276,226800.0
2005-07-07 11:50:00,34.39,34.5,34.35,34.5,210100.0,20.4276,20.4929,20.4038,20.4929,210100.0
2005-07-07 12:00:00,34.49,34.5,34.43,34.47,160500.0,20.487,20.4929,20.4514,20.4751,160500.0
2005-07-07 12:10:00,34.47,34.56,34.47,34.52,133800.0,20.4751,20.5286,20.4751,20.5048,133800.0
2005-07-07 12:20:00,34.52,34.58,34.51,34.58,158800.0,20.5048,20.5405,20.4989,20.5405,158800.0
2005-07-07 12:30:00,34.58,34.58,34.48,34.5,214100.0,20.5405,20.5405,20.4811,20.4929,214100.0
2005-07-07 12:40:00,34.5,34.56,34.48,34.51,85900.0,20.4929,20.5286,20.4811,20.4989,85900.0
2005-07-07 12:50:00,34.51,34.52,34.45,34.47,110600.0,20.4989,20.5048,20.4632,20.4751,110600.0
2005-07-07 13:00:00,34.47,34.52,34.47,34.49,92200.0,20.4751,20.5048,20.4751,20.487,92200.0
2005-07-07 13:10:00,34.49,34.5,34.45,34.47,119100.0,20.487,20.4929,20.4632,20.4751,119100.0
2005-07-07 13:20:00,34.47,34.48,34.43,34.45,124500.0,20.4751,20.4811,20.4514,20.4632,124500.0
2005-07-07 13:30:00,34.46,34.5,34.45,34.48,143500.0,20.4692,20.4929,20.4632,20.4811,143500.0
2005-07-07 13:40:00,34.49,34.56,34.48,34.52,123100.0,20.487,20.5286,20.4811,20.5048,123100.0
2005-07-07 13:50:00,34.53,34.58,34.5,34.58,103100.0,20.5108,20.5405,20.4929,20.5405,103100.0
2005-07-07 14:00:00,34.58,34.58,34.44,34.51,150100.0,20.5405,20.5405,20.4573,20.4989,150100.0
2005-07-07 14:10:00,34.5,34.51,34.41,34.44,157800.0,20.4929,20.4989,20.4395,20.4573,157800.0
2005-07-07 14:20:00,34.44,34.47,34.42,34.44,80800.0,20.4573,20.4751,20.4454,20.4573,80800.0
2005-07-07 14:30:00,34.43,34.47,34.41,34.46,209800.0,20.4514,20.4751,20.4395,20.4692,209800.0
2005-07-07 14:40:00,34.45,34.46,34.37,34.39,191900.0,20.4632,20.4692,20.4157,20.4276,191900.0
2005-07-07 14:50:00,34.39,34.46,34.35,34.45,216100.0,20.4276,20.4692,20.4038,20.4632,216100.0
2005-07-07 15:00:00,34.45,34.59,34.45,34.55,319700.0,20.4632,20.5464,20.4632,20.5226,319700.0
2005-07-07 15:10:00,34.54,34.54,34.51,34.53,298800.0,20.5167,20.5167,20.4989,20.5108,298800.0
2005-07-07 15:20:00,34.53,34.54,34.48,34.51,418700.0,20.5108,20.5167,20.4811,20.4989,418700.0
2005-07-07 15:30:00,34.51,34.55,34.48,34.53,184100.0,20.4989,20.5226,20.4811,20.5108,184100.0
2005-07-07 15:40:00,34.53,34.56,34.48,34.51,461200.0,20.5108,20.5286,20.4811,20.4989,461200.0
2005-07-07 15:50:00,34.51,34.56,34.5,34.53,465500.0,20.4989,20.5286,20.4929,20.5108,465500.0
2005-07-08 09:30:00,34.61,34.62,34.5,34.59,465100.0,20.5583,20.5642,20.4929,20.5464,465100.0
2005-07-08 09:40:00,34.59,34.64,34.55,34.58,268000.0,20.5464,20.5761,20.5226,20.5405,268000.0
2005-07-08 09:50:00,34.58,34.7,34.56,34.59,334200.0,20.5405,20.6117,20.5286,20.5464,334200.0
2005-07-08 10:00:00,34.59,34.65,34.55,34.58,190700.0,20.5464,20.582,20.5226,20.5405,190700.0
2005-07-08 10:10:00,34.59,34.65,34.56,34.6,510300.0,20.5464,20.582,20.5286,20.5523,510300.0
2005-07-08 10:20:00,34.6,34.65,34.6,34.63,255300.0,20.5523,20.582,20.5523,20.5702,255300.0
2005-07-08 10:30:00,34.63,34.65,34.6,34.63,428600.0,20.5702,20.582,20.5523,20.5702,428600.0
2005-07-08 10:40:00,34.63,34.75,34.62,34.75,457100.0,20.5702,20.6414,20.5642,20.6414,457100.0
2005-07-08 10:50:00,34.75,34.83,34.73,34.8,400600.0,20.6414,20.689,20.6296,20.6711,400600.0
2005-07-08 11:00:00,34.8,34.81,34.69,34.71,223000.0,20.6711,20.6771,20.6058,20.6177,223000.0
2005-07-08 11:10:00,34.72,34.75,34.71,34.72,240800.0,20.6236,20.6414,20.6177,20.6236,240800.0
2005-07-08 11:20:00,34.72,34.77,34.71,34.76,202500.0,20.6236,20.6533,20.6177,20.6474,202500.0
2005-07-08 11:30:00,34.76,34.85,34.75,34.81,182000.0,20.6474,20.7008,20.6414,20.6771,182000.0
2005-07-08 11:40:00,34.81,34.84,34.79,34.83,219100.0,20.6771,20.6949,20.6652,20.689,219100.0
2005-07-08 11:50:00,34.83,34.84,34.78,34.81,151000.0,20.689,20.6949,20.6593,20.6771,151000.0
2005-07-08 12:00:00,34.83,34.95,34.81,34.93,327900.0,20.689,20.7602,20.6771,20.7484,327900.0
2005-07-08 12:10:00,34.92,34.98,34.89,34.91,192300.0,20.7424,20.7781,20.7246,20.7365,192300.0
2005-07-08 12:20:00,34.89,34.97,34.63,34.94,103600.0,20.7246,20.7721,20.5702,20.7543,103600.0
2005-07-08 12:30:00,34.94,35.03,34.94,34.94,192600.0,20.7543,20.8078,20.7543,20.7543,192600.0
2005-07-08 12:40:00,34.94,34.99,34.94,34.95,142700.0,20.7543,20.784,20.7543,20.7602,142700.0
2005-07-08 12:50:00,34.95,34.96,34.89,34.91,273300.0,20.7602,20.7662,20.7246,20.7365,273300.0
2005-07-08 13:00:00,34.91,34.91,34.83,34.86,189000.0,20.7365,20.7365,20.689,20.7068,189000.0
2005-07-08 13:10:00,34.87,34.9,34.85,34.88,92800.0,20.7127,20.7305,20.7008,20.7187,92800.0
2005-07-08 13:20:00,34.87,34.9,34.86,34.88,52500.0,20.7127,20.7305,20.7068,20.7187,52500.0
2005-07-08 13:30:00,34.88,34.88,34.82,34.84,81900.0,20.7187,20.7187,20.683,20.6949,81900.0
2005-07-08 13:40:00,34.85,34.85,34.8,34.84,131200.0,20.7008,20.7008,20.6711,20.6949,131200.0
2005-07-08 13:50:00,34.84,34.88,34.82,34.88,72100.0,20.6949,20.7187,20.683,20.7187,72100.0
2005-07-08 14:00:00,34.87,34.9,34.86,34.88,114900.0,20.7127,20.7305,20.7068,20.7187,114900.0
2005-07-08 14:10:00,34.88,34.93,34.87,34.9,120100.0,20.7187,20.7484,20.7127,20.7305,120100.0
2005-07-08 14:20:00,34.89,34.94,34.88,34.9,87900.0,20.7246,20.7543,20.7187,20.7305,87900.0
2005-07-08 14:30:00,34.89,34.94,34.88,34.9,114400.0,20.7246,20.7543,20.7187,20.7305,114400.0
2005-07-08 14:40:00,34.89,34.94,34.88,34.93,187600.0,20.7246,20.7543,20.7187,20.7484,187600.0
2005-07-08 14:50:00,34.92,34.96,34.89,34.95,158700.0,20.7424,20.7662,20.7246,20.7602,158700.0
2005-07-08 15:00:00,34.95,34.96,34.88,34.9,163000.0,20.7602,20.7662,20.7187,20.7305,163000.0
2005-07-08 15:10:00,34.89,34.9,34.85,34.87,164200.0,20.7246,20.7305,20.7008,20.7127,164200.0
2005-07-08 15:20:00,34.86,34.98,34.85,34.96,252000.0,20.7068,20.7781,20.7008,20.7662,252000.0
2005-07-08 15:30:00,34.98,34.98,34.89,34.91,308000.0,20.7781,20.7781,20.7246,20.7365,308000.0
2005-07-08 15:40:00,34.91,34.91,34.85,34.86,379500.0,20.7365,20.7365,20.7008,20.7068,379500.0
2005-07-08 15:50:00,34.85,34.88,34.8,34.81,498400.0,20.7008,20.7187,20.6711,20.6771,498400.0
2005-07-11 09:30:00,34.81,34.94,34.15,34.91,535400.0,20.6771,20.7543,20.285,20.7365,535400.0
2005-07-11 09:40:00,34.91,35.07,34.9,35.06,271000.0,20.7365,20.8315,20.7305,20.8256,271000.0
2005-07-11 09:50:00,35.06,35.09,35.04,35.07,167900.0,20.8256,20.8434,20.8137,20.8315,167900.0
2005-07-11 10:00:00,35.05,35.08,35.02,35.02,221300.0,20.8196,20.8375,20.8018,20.8018,221300.0
2005-07-11 10:10:00,35.02,35.06,35.01,35.01,157900.0,20.8018,20.8256,20.7959,20.7959,157900.0
2005-07-11 10:20:00,35.01,35.05,35.0,35.02,123000.0,20.7959,20.8196,20.7899,20.8018,123000.0
2005-07-11 10:30:00,35.03,35.04,34.99,35.03,153000.0,20.8078,20.8137,20.784,20.8078,153000.0
2005-07-11 10:40:00,35.03,35.08,35.03,35.06,179400.0,20.8078,20.8375,20.8078,20.8256,179400.0
2005-07-11 10:50:00,35.05,35.1,35.03,35.1,331600.0,20.8196,20.8493,20.8078,20.8493,331600.0
2005-07-11 11:00:00,35.1,35.15,35.09,35.14,198400.0,20.8493,20.879,20.8434,20.8731,198400.0
2005-07-11 11:10:00,35.15,35.33,35.12,35.28,364700.0,20.879,20.986,20.8612,20.9563,364700.0
2005-07-11 11:20:00,35.29,35.3,35.22,35.27,266900.0,20.9622,20.9681,20.9206,20.9503,266900.0
2005-07-11 11:30:00,35.27,35.3,35.21,35.21,184400.0,20.9503,20.9681,20.9147,20.9147,184400.0
2005-07-11 11:40:00,35.22,35.24,35.18,35.22,153200.0,20.9206,20.9325,20.8969,20.9206,153200.0
2005-07-11 11:50:00,35.21,35.21,35.13,35.14,88400.0,20.9147,20.9147,20.8672,20.8731,88400.0
2005-07-11 12:00:00,35.14,35.18,35.09,35.11,127500.0,20.8731,20.8969,20.8434,20.8553,127500.0
2005-07-11 12:10:00,35.11,35.13,35.08,35.09,117100.0,20.8553,20.8672,20.8375,20.8434,117100.0
2005-07-11 12:20:00,35.09,35.12,35.04,35.07,120700.0,20.8434,20.8612,20.8137,20.8315,120700.0
2005-07-11 12:30:00,35.06,35.1,35.04,35.07,100000.0,20.8256,20.8493,20.8137,20.8315,100000.0
2005-07-11 12:40:00,35.08,35.09,35.05,35.08,39800.0,20.8375,20.8434,20.8196,20.8375,39800.0
2005-07-11 12:50:00,35.07,35.08,35.0,35.02,106500.0,20.8315,20.8375,20.7899,20.8018,106500.0
2005-07-11 13:00:00,35.02,35.04,34.97,35.01,107100.0,20.8018,20.8137,20.7721,20.7959,107100.0
2005-07-11 13:10:00,35.01,35.11,35.0,35.08,127400.0,20.7959,20.8553,20.7899,20.8375,127400.0
2005-07-11 13:20:00,35.07,35.09,35.03,35.04,52100.0,20.8315,20.8434,20.8078,20.8137,52100.0
2005-07-11 13:30:00,35.05,35.1,35.04,35.08,69800.0,20.8196,20.8493,20.8137,20.8375,69800.0
2005-07-11 13:40:00,35.08,35.1,35.05,35.05,69800.0,20.8375,20.8493,20.8196,20.8196,69800.0
2005-07-11 13:50:00,35.06,35.1,35.06,35.07,190200.0,20.8256,20.8493,20.8256,20.8315,190200.0
2005-07-11 14:00:00,35.08,35.11,35.06,35.08,98900.0,20.8375,20.8553,20.8256,20.8375,98900.0
2005-07-11 14:10:00,35.08,35.09,35.06,35.06,71900.0,20.8375,20.8434,20.8256,20.8256,71900.0
2005-07-11 14:20:00,35.06,35.08,34.98,34.99,132500.0,20.8256,20.8375,20.7781,20.784,132500.0
2005-07-11 14:30:00,34.99,35.03,34.97,35.0,235300.0,20.784,20.8078,20.7721,20.7899,235300.0
2005-07-11 14:40:00,35.0,35.03,34.95,34.99,171600.0,20.7899,20.8078,20.7602,20.784,171600.0
2005-07-11 14:50:00,34.98,35.0,34.95,35.0,139300.0,20.7781,20.7899,20.7602,20.7899,139300.0
2005-07-11 15:00:00,34.99,35.03,34.97,35.03,164900.0,20.784,20.8078,20.7721,20.8078,164900.0
2005-07-11 15:10:00,35.02,35.05,35.01,35.01,194600.0,20.8018,20.8196,20.7959,20.7959,194600.0
2005-07-11 15:20:00,35.01,35.01,34.92,35.01,238800.0,20.7959,20.7959,20.7424,20.7959,238800.0
2005-07-11 15:30:00,35.0,35.03,34.98,35.0,237600.0,20.7899,20.8078,20.7781,20.7899,237600.0
2005-07-11 15:40:00,34.99,35.01,34.96,35.0,269200.0,20.784,20.7959,20.7662,20.7899,269200.0
2005-07-11 15:50:00,35.01,35.01,34.92,34.99,495400.0,20.7959,20.7959,20.7424,20.784,495400.0
2005-07-12 09:30:00,34.96,34.98,34.86,34.95,369700.0,20.7662,20.7781,20.7068,20.7602,369700.0
2005-07-12 09:40:00,34.98,35.1,34.95,35.03,609400.0,20.7781,20.8493,20.7602,20.8078,609400.0
2005-07-12 09:50:00,35.04,35.15,35.02,35.1,434300.0,20.8137,20.879,20.8018,20.8493,434300.0
2005-07-12 10:00:00,35.11,35.12,35.06,35.1,674000.0,20.8553,20.8612,20.8256,20.8493,674000.0
2005-07-12 10:10:00,35.1,35.13,35.06,35.12,1030200.0,20.8493,20.8672,20.8256,20.8612,1030200.0
2005-07-12 10:20:00,35.11,35.13,35.09,35.1,587100.0,20.8553,20.8672,20.8434,20.8493,587100.0
2005-07-12 10:30:00,35.1,35.12,35.08,35.11,301200.0,20.8493,20.8612,20.8375,20.8553,301200.0
2005-07-12 10:40:00,35.12,35.12,35.09,35.1,315400.0,20.8612,20.8612,20.8434,20.8493,315400.0
2005-07-12 10:50:00,35.11,35.12,35.08,35.1,887900.0,20.8553,20.8612,20.8375,20.8493,887900.0
2005-07-12 11:00:00,35.1,35.12,35.08,35.1,263500.0,20.8493,20.8612,20.8375,20.8493,263500.0
2005-07-12 11:10:00,35.11,35.12,35.09,35.11,163300.0,20.8553,20.8612,20.8434,20.8553,163300.0
2005-07-12 11:20:00,35.1,35.11,35.09,35.11,194000.0,20.8493,20.8553,20.8434,20.8553,194000.0
2005-07-12 11:30:00,35.11,35.12,35.1,35.11,83000.0,20.8553,20.8612,20.8493,20.8553,83000.0
2005-07-12 11:40:00,35.11,35.11,35.08,35.09,145200.0,20.8553,20.8553,20.8375,20.8434,145200.0
2005-07-12 11:50:00,35.1,35.11,35.07,35.08,425600.0,20.8493,20.8553,20.8315,20.8375,425600.0
2005-07-12 12:00:00,35.08,35.12,35.07,35.11,269600.0,20.8375,20.8612,20.8315,20.8553,269600.0
2005-07-12 12:10:00,35.12,35.14,35.08,35.11,116800.0,20.8612,20.8731,20.8375,20.8553,116800.0
2005-07-12 12:20:00,35.11,35.15,35.1,35.14,89600.0,20.8553,20.879,20.8493,20.8731,89600.0
2005-07-12 12:30:00,35.13,35.14,35.11,35.12,38300.0,20.8672,20.8731,20.8553,20.8612,38300.0
2005-07-12 12:40:00,35.13,35.13,35.1,35.11,93900.0,20.8672,20.8672,20.8493,20.8553,93900.0
2005-07-12 12:50:00,35.11,35.13,35.1,35.11,59200.0,20.8553,20.8672,20.8493,20.8553,59200.0
2005-07-12 13:00:00,35.11,35.13,35.1,35.11,51600.0,20.8553,20.8672,20.8493,20.8553,51600.0
2005-07-12 13:10:00,35.11,35.12,35.08,35.1,576600.0,20.8553,20.8612,20.8375,20.8493,576600.0
2005-07-12 13:20:00,35.11,35.13,35.08,35.11,141900.0,20.8553,20.8672,20.8375,20.8553,141900.0
2005-07-12 13:30:00,35.12,35.13,35.08,35.1,69900.0,20.8612,20.8672,20.8375,20.8493,69900.0
2005-07-12 13:40:00,35.1,35.12,35.09,35.1,573800.0,20.8493,20.8612,20.8434,20.8493,573800.0
2005-07-12 13:50:00,35.1,35.23,35.09,35.2,296400.0,20.8493,20.9266,20.8434,20.9087,296400.0
2005-07-12 14:00:00,35.19,35.22,35.16,35.18,143400.0,20.9028,20.9206,20.885,20.8969,143400.0
2005-07-12 14:10:00,35.18,35.23,35.14,35.23,157300.0,20.8969,20.9266,20.8731,20.9266,157300.0
2005-07-12 14:20:00,35.22,35.25,35.15,35.15,212900.0,20.9206,20.9384,20.879,20.879,212900.0
2005-07-12 14:30:00,35.18,35.2,35.15,35.2,159800.0,20.8969,20.9087,20.879,20.9087,159800.0
2005-07-12 14:40:00,35.2,35.23,35.19,35.22,140100.0,20.9087,20.9266,20.9028,20.9206,140100.0
2005-07-12 14:50:00,35.22,35.23,35.14,35.18,112700.0,20.9206,20.9266,20.8731,20.8969,112700.0
2005-07-12 15:00:00,35.19,35.31,35.18,35.31,238300.0,20.9028,20.9741,20.8969,20.9741,238300.0
2005-07-12 15:10:00,35.3,35.35,35.3,35.33,195700.0,20.9681,20.9978,20.9681,20.986,195700.0
2005-07-12 15:20:00,35.33,35.33,35.19,35.31,1332600.0,20.986,20.986,20.9028,20.9741,1332600.0
2005-07-12 15:30:00,35.31,35.32,35.21,35.24,289000.0,20.9741,20.98,20.9147,20.9325,289000.0
2005-07-12 15:40:00,35.23,35.26,35.19,35.24,1043500.0,20.9266,20.9444,20.9028,20.9325,1043500.0
2005-07-12 15:50:00,35.24,35.26,35.21,35.26,979500.0,20.9325,20.9444,20.9147,20.9444,979500.0
2005-07-13 09:30:00,35.25,35.37,35.17,35.34,481900.0,20.9384,21.0097,20.8909,20.9919,481900.0
2005-07-13 09:40:00,35.34,35.44,35.34,35.43,280300.0,20.9919,21.0513,20.9919,21.0454,280300.0
2005-07-13 09:50:00,35.43,35.48,35.38,35.4,308700.0,21.0454,21.0751,21.0157,21.0275,308700.0
2005-07-13 10:00:00,35.4,35.48,35.4,35.43,185500.0,21.0275,21.0751,21.0275,21.0454,185500.0
2005-07-13 10:10:00,35.42,35.46,35.42,35.43,178500.0,21.0394,21.0632,21.0394,21.0454,178500.0
2005-07-13 10:20:00,35.43,35.45,35.34,35.4,248000.0,21.0454,21.0572,20.9919,21.0275,248000.0
2005-07-13 10:30:00,35.37,35.41,35.35,35.39,273700.0,21.0097,21.0335,20.9978,21.0216,273700.0
2005-07-13 10:40:00,35.4,35.43,35.27,35.33,393500.0,21.0275,21.0454,20.9503,20.986,393500.0
2005-07-13 10:50:00,35.33,35.34,35.28,35.29,201600.0,20.986,20.9919,20.9563,20.9622,201600.0
2005-07-13 11:00:00,35.28,35.33,35.27,35.31,167800.0,20.9563,20.986,20.9503,20.9741,167800.0
2005-07-13 11:10:00,35.31,35.38,35.3,35.38,254100.0,20.9741,21.0157,20.9681,21.0157,254100.0
2005-07-13 11:20:00,35.37,35.45,35.37,35.43,201700.0,21.0097,21.0572,21.0097,21.0454,201700.0
2005-07-13 11:30:00,35.41,35.43,35.4,35.42,346300.0,21.0335,21.0454,21.0275,21.0394,346300.0
2005-07-13 11:40:00,35.41,35.45,35.41,35.43,164300.0,21.0335,21.0572,21.0335,21.0454,164300.0
2005-07-13 11:50:00,35.43,35.45,35.42,35.44,119100.0,21.0454,21.0572,21.0394,21.0513,119100.0
2005-07-13 12:00:00,35.44,35.47,35.43,35.46,262000.0,21.0513,21.0691,21.0454,21.0632,262000.0
2005-07-13 12:10:00,35.46,35.48,35.44,35.48,290400.0,21.0632,21.0751,21.0513,21.0751,290400.0
2005-07-13 12:20:00,35.47,35.53,35.44,35.48,368500.0,21.0691,21.1048,21.0513,21.0751,368500.0
2005-07-13 12:30:00,35.48,35.5,35.46,35.47,296300.0,21.0751,21.0869,21.0632,21.0691,296300.0
2005-07-13 12:40:00,35.47,35.49,35.46,35.48,75000.0,21.0691,21.081,21.0632,21.0751,75000.0
2005-07-13 12:50:00,35.48,35.49,35.45,35.48,138100.0,21.0751,21.081,21.0572,21.0751,138100.0
2005-07-13 13:00:00,35.47,35.47,35.45,35.45,121100.0,21.0691,21.0691,21.0572,21.0572,121100.0
2005-07-13 13:10:00,35.46,35.46,35.43,35.46,109300.0,21.0632,21.0632,21.0454,21.0632,109300.0
2005-07-13 13:20:00,35.45,35.5,35.31,35.49,149400.0,21.0572,21.0869,20.9741,21.081,149400.0
2005-07-13 13:30:00,35.48,35.5,35.47,35.49,110800.0,21.0751,21.0869,21.0691,21.081,110800.0
2005-07-13 13:40:00,35.48,35.51,35.45,35.5,269800.0,21.0751,21.0929,21.0572,21.0869,269800.0
2005-07-13 13:50:00,35.49,35.52,35.47,35.49,160500.0,21.081,21.0988,21.0691,21.081,160500.0
2005-07-13 14:00:00,35.48,35.53,35.47,35.52,302900.0,21.0751,21.1048,21.0691,21.0988,302900.0
2005-07-13 14:10:00,35.51,35.55,35.51,35.54,139200.0,21.0929,21.1166,21.0929,21.1107,139200.0
2005-07-13 14:20:00,35.55,35.56,35.53,35.54,354400.0,21.1166,21.1226,21.1048,21.1107,354400.0
2005-07-13 14:30:00,35.54,35.57,35.53,35.55,158800.0,21.1107,21.1285,21.1048,21.1166,158800.0
2005-07-13 14:40:00,35.55,35.57,35.52,35.53,181900.0,21.1166,21.1285,21.0988,21.1048,181900.0
2005-07-13 14:50:00,35.54,35.55,35.5,35.51,88400.0,21.1107,21.1166,21.0869,21.0929,88400.0
2005-07-13 15:00:00,35.51,35.52,35.5,35.52,198100.0,21.0929,21.0988,21.0869,21.0988,198100.0
2005-07-13 15:10:00,35.52,35.54,35.5,35.52,163400.0,21.0988,21.1107,21.0869,21.0988,163400.0
2005-07-13 15:20:00,35.52,35.55,35.51,35.53,293000.0,21.0988,21.1166,21.0929,21.1048,293000.0
2005-07-13 15:30:00,35.53,35.56,35.5,35.51,220700.0,21.1048,21.1226,21.0869,21.0929,220700.0
2005-07-13 15:40:00,35.52,35.54,35.49,35.5,317200.0,21.0988,21.1107,21.081,21.0869,317200.0
2005-07-13 15:50:00,35.49,35.51,35.43,35.48,524900.0,21.081,21.0929,21.0454,21.0751,524900.0
2005-07-14 09:30:00,35.65,35.69,35.48,35.65,639700.0,21.176,21.1998,21.0751,21.176,639700.0
2005-07-14 09:40:00,35.66,35.76,35.61,35.7,365600.0,21.182,21.2414,21.1523,21.2057,365600.0
2005-07-14 09:50:00,35.7,35.82,35.7,35.78,560900.0,21.2057,21.277,21.2057,21.2532,560900.0
2005-07-14 10:00:00,35.75,35.84,35.74,35.8,556100.0,21.2354,21.2889,21.2295,21.2651,556100.0
2005-07-14 10:10:00,35.78,35.84,35.77,35.83,431300.0,21.2532,21.2889,21.2473,21.2829,431300.0
2005-07-14 10:20:00,35.82,35.86,35.81,35.85,210600.0,21.277,21.3008,21.2711,21.2948,210600.0
2005-07-14 10:30:00,35.84,35.86,35.76,35.81,344800.0,21.2889,21.3008,21.2414,21.2711,344800.0
2005-07-14 10:40:00,35.8,35.83,35.77,35.78,260100.0,21.2651,21.2829,21.2473,21.2532,260100.0
2005-07-14 10:50:00,35.77,35.79,35.74,35.76,128600.0,21.2473,21.2592,21.2295,21.2414,128600.0
2005-07-14 11:00:00,35.75,35.8,35.72,35.74,118300.0,21.2354,21.2651,21.2176,21.2295,118300.0
2005-07-14 11:10:00,35.74,35.77,35.71,35.74,248100.0,21.2295,21.2473,21.2117,21.2295,248100.0
2005-07-14 11:20:00,35.73,35.75,35.66,35.7,179800.0,21.2236,21.2354,21.182,21.2057,179800.0
2005-07-14 11:30:00,35.69,35.72,35.65,35.7,191900.0,21.1998,21.2176,21.176,21.2057,191900.0
2005-07-14 11:40:00,35.7,35.73,35.68,35.7,96700.0,21.2057,21.2236,21.1939,21.2057,96700.0
2005-07-14 11:50:00,35.69,35.71,35.63,35.66,108600.0,21.1998,21.2117,21.1642,21.182,108600.0
2005-07-14 12:00:00,35.66,35.73,35.66,35.72,96800.0,21.182,21.2236,21.182,21.2176,96800.0
2005-07-14 12:10:00,35.71,35.76,35.68,35.7,144900.0,21.2117,21.2414,21.1939,21.2057,144900.0
2005-07-14 12:20:00,35.7,35.71,35.65,35.68,86700.0,21.2057,21.2117,21.176,21.1939,86700.0
2005-07-14 12:30:00,35.69,35.72,35.68,35.69,150900.0,21.1998,21.2176,21.1939,21.1998,150900.0
2005-07-14 12:40:00,35.68,35.72,35.66,35.68,87200.0,21.1939,21.2176,21.182,21.1939,87200.0
2005-07-14 12:50:00,35.68,35.73,35.68,35.72,70500.0,21.1939,21.2236,21.1939,21.2176,70500.0
2005-07-14 13:00:00,35.72,35.79,35.72,35.76,160800.0,21.2176,21.2592,21.2176,21.2414,160800.0
2005-07-14 13:10:00,35.76,35.84,35.75,35.77,138700.0,21.2414,21.2889,21.2354,21.2473,138700.0
2005-07-14 13:20:00,35.76,35.78,35.74,35.74,47700.0,21.2414,21.2532,21.2295,21.2295,47700.0
2005-07-14 13:30:00,35.74,35.78,35.73,35.74,81300.0,21.2295,21.2532,21.2236,21.2295,81300.0
2005-07-14 13:40:00,35.74,35.77,35.69,35.71,157300.0,21.2295,21.2473,21.1998,21.2117,157300.0
2005-07-14 13:50:00,35.72,35.77,35.71,35.73,87600.0,21.2176,21.2473,21.2117,21.2236,87600.0
2005-07-14 14:00:00,35.73,35.8,35.7,35.74,70800.0,21.2236,21.2651,21.2057,21.2295,70800.0
2005-07-14 14:10:00,35.73,35.78,35.72,35.75,77100.0,21.2236,21.2532,21.2176,21.2354,77100.0
2005-07-14 14:20:00,35.76,35.78,35.74,35.75,71900.0,21.2414,21.2532,21.2295,21.2354,71900.0
2005-07-14 14:30:00,35.75,35.78,35.75,35.75,139100.0,21.2354,21.2532,21.2354,21.2354,139100.0
2005-07-14 14:40:00,35.74,35.76,35.74,35.75,102100.0,21.2295,21.2414,21.2295,21.2354,102100.0
2005-07-14 14:50:00,35.74,35.77,35.69,35.74,214800.0,21.2295,21.2473,21.1998,21.2295,214800.0
2005-07-14 15:00:00,35.72,35.78,35.7,35.77,204400.0,21.2176,21.2532,21.2057,21.2473,204400.0
2005-07-14 15:10:00,35.77,35.77,35.73,35.74,107500.0,21.2473,21.2473,21.2236,21.2295,107500.0
2005-07-14 15:20:00,35.73,35.8,35.72,35.78,354600.0,21.2236,21.2651,21.2176,21.2532,354600.0
2005-07-14 15:30:00,35.78,35.8,35.75,35.76,272200.0,21.2532,21.2651,21.2354,21.2414,272200.0
2005-07-14 15:40:00,35.75,35.76,35.71,35.72,401900.0,21.2354,21.2414,21.2117,21.2176,401900.0
2005-07-14 15:50:00,35.72,35.75,35.67,35.69,525500.0,21.2176,21.2354,21.1879,21.1998,525500.0
2005-07-15 09:30:00,35.69,35.73,35.64,35.67,1316500.0,21.1998,21.2236,21.1701,21.1879,1316500.0
2005-07-15 09:40:00,35.67,35.82,35.65,35.77,241300.0,21.1879,21.277,21.176,21.2473,241300.0
2005-07-15 09:50:00,35.77,35.77,35.62,35.68,306300.0,21.2473,21.2473,21.1582,21.1939,306300.0
2005-07-15 10:00:00,35.67,35.73,35.65,35.65,186100.0,21.1879,21.2236,21.176,21.176,186100.0
2005-07-15 10:10:00,35.67,35.7,35.6,35.66,199300.0,21.1879,21.2057,21.1463,21.182,199300.0
2005-07-15 10:20:00,35.65,35.73,35.63,35.73,137000.0,21.176,21.2236,21.1642,21.2236,137000.0
2005-07-15 10:30:00,35.72,35.79,35.72,35.76,197500.0,21.2176,21.2592,21.2176,21.2414,197500.0
2005-07-15 10:40:00,35.76,35.78,35.73,35.76,131200.0,21.2414,21.2532,21.2236,21.2414,131200.0
2005-07-15 10:50:00,35.76,35.76,35.72,35.72,69100.0,21.2414,21.2414,21.2176,21.2176,69100.0
2005-07-15 11:00:00,35.73,35.83,35.73,35.81,175000.0,21.2236,21.2829,21.2236,21.2711,175000.0
2005-07-15 11:10:00,35.8,35.88,35.79,35.88,264600.0,21.2651,21.3126,21.2592,21.3126,264600.0
2005-07-15 11:20:00,35.87,35.87,35.8,35.81,96100.0,21.3067,21.3067,21.2651,21.2711,96100.0
2005-07-15 11:30:00,35.81,35.86,35.8,35.81,121900.0,21.2711,21.3008,21.2651,21.2711,121900.0
2005-07-15 11:40:00,35.82,35.84,35.68,35.78,159100.0,21.277,21.2889,21.1939,21.2532,159100.0
2005-07-15 11:50:00,35.78,35.78,35.75,35.77,68400.0,21.2532,21.2532,21.2354,21.2473,68400.0
2005-07-15 12:00:00,35.76,35.8,35.72,35.77,145100.0,21.2414,21.2651,21.2176,21.2473,145100.0
2005-07-15 12:10:00,35.76,35.82,35.75,35.81,116900.0,21.2414,21.277,21.2354,21.2711,116900.0
2005-07-15 12:20:00,35.8,35.81,35.76,35.79,104800.0,21.2651,21.2711,21.2414,21.2592,104800.0
2005-07-15 12:30:00,35.79,35.84,35.78,35.82,156600.0,21.2592,21.2889,21.2532,21.277,156600.0
2005-07-15 12:40:00,35.82,35.83,35.8,35.81,123900.0,21.277,21.2829,21.2651,21.2711,123900.0
2005-07-15 12:50:00,35.8,35.81,35.75,35.76,79600.0,21.2651,21.2711,21.2354,21.2414,79600.0
2005-07-15 13:00:00,35.76,35.78,35.72,35.78,237700.0,21.2414,21.2532,21.2176,21.2532,237700.0
2005-07-15 13:10:00,35.78,35.78,35.74,35.76,128200.0,21.2532,21.2532,21.2295,21.2414,128200.0
2005-07-15 13:20:00,35.75,35.76,35.71,35.74,121100.0,21.2354,21.2414,21.2117,21.2295,121100.0
2005-07-15 13:30:00,35.75,35.77,35.74,35.75,93400.0,21.2354,21.2473,21.2295,21.2354,93400.0
2005-07-15 13:40:00,35.76,35.76,35.63,35.75,150900.0,21.2414,21.2414,21.1642,21.2354,150900.0
2005-07-15 13:50:00,35.75,35.76,35.74,35.76,48300.0,21.2354,21.2414,21.2295,21.2414,48300.0
2005-07-15 14:00:00,35.75,35.77,35.75,35.77,66200.0,21.2354,21.2473,21.2354,21.2473,66200.0
2005-07-15 14:10:00,35.76,35.8,35.75,35.79,76100.0,21.2414,21.2651,21.2354,21.2592,76100.0
2005-07-15 14:20:00,35.78,35.83,35.77,35.78,107400.0,21.2532,21.2829,21.2473,21.2532,107400.0
2005-07-15 14:30:00,35.78,35.83,35.77,35.8,96600.0,21.2532,21.2829,21.2473,21.2651,96600.0
2005-07-15 14:40:00,35.79,35.83,35.79,35.81,125100.0,21.2592,21.2829,21.2592,21.2711,125100.0
2005-07-15 14:50:00,35.82,35.92,35.81,35.91,258600.0,21.277,21.3364,21.2711,21.3305,258600.0
2005-07-15 15:00:00,35.9,35.93,35.89,35.92,149300.0,21.3245,21.3423,21.3186,21.3364,149300.0
2005-07-15 15:10:00,35.93,35.95,35.89,35.89,209800.0,21.3423,21.3542,21.3186,21.3186,209800.0
2005-07-15 15:20:00,35.89,35.92,35.89,35.9,156300.0,21.3186,21.3364,21.3186,21.3245,156300.0
2005-07-15 15:30:00,35.87,35.89,35.83,35.84,100400.0,21.3067,21.3186,21.2829,21.2889,100400.0
2005-07-15 15:40:00,35.84,35.87,35.81,35.83,236900.0,21.2889,21.3067,21.2711,21.2829,236900.0
2005-07-15 15:50:00,35.82,35.87,35.82,35.82,312300.0,21.277,21.3067,21.277,21.277,312300.0
2005-07-18 09:30:00,35.67,35.67,35.55,35.6,620900.0,21.1879,21.1879,21.1166,21.1463,620900.0
2005-07-18 09:40:00,35.6,35.69,35.58,35.61,354000.0,21.1463,21.1998,21.1345,21.1523,354000.0
2005-07-18 09:50:00,35.61,35.62,35.55,35.55,215000.0,21.1523,21.1582,21.1166,21.1166,215000.0
2005-07-18 10:00:00,35.56,35.56,35.38,35.39,358400.0,21.1226,21.1226,21.0157,21.0216,358400.0
2005-07-18 10:10:00,35.39,35.52,35.38,35.51,273400.0,21.0216,21.0988,21.0157,21.0929,273400.0
2005-07-18 10:20:00,35.51,35.55,35.47,35.54,231100.0,21.0929,21.1166,21.0691,21.1107,231100.0
2005-07-18 10:30:00,35.54,35.6,35.53,35.53,249100.0,21.1107,21.1463,21.1048,21.1048,249100.0
2005-07-18 10:40:00,35.53,35.55,35.51,35.51,68800.0,21.1048,21.1166,21.0929,21.0929,68800.0
2005-07-18 10:50:00,35.51,35.55,35.47,35.53,164400.0,21.0929,21.1166,21.0691,21.1048,164400.0
2005-07-18 11:00:00,35.54,35.54,35.47,35.48,132000.0,21.1107,21.1107,21.0691,21.0751,132000.0
2005-07-18 11:10:00,35.48,35.49,35.45,35.45,289000.0,21.0751,21.081,21.0572,21.0572,289000.0
2005-07-18 11:20:00,35.45,35.45,35.4,35.41,160800.0,21.0572,21.0572,21.0275,21.0335,160800.0
2005-07-18 11:30:00,35.42,35.46,35.4,35.46,105800.0,21.0394,21.0632,21.0275,21.0632,105800.0
2005-07-18 11:40:00,35.45,35.48,35.43,35.48,130800.0,21.0572,21.0751,21.0454,21.0751,130800.0
2005-07-18 11:50:00,35.47,35.47,35.41,35.45,632300.0,21.0691,21.0691,21.0335,21.0572,632300.0
2005-07-18 12:00:00,35.44,35.45,35.4,35.43,63100.0,21.0513,21.0572,21.0275,21.0454,63100.0
2005-07-18 12:10:00,35.43,35.44,35.41,35.43,75100.0,21.0454,21.0513,21.0335,21.0454,75100.0
2005-07-18 12:20:00,35.43,35.45,35.42,35.44,132900.0,21.0454,21.0572,21.0394,21.0513,132900.0
2005-07-18 12:30:00,35.44,35.49,35.43,35.47,112600.0,21.0513,21.081,21.0454,21.0691,112600.0
2005-07-18 12:40:00,35.47,35.51,35.46,35.51,100500.0,21.0691,21.0929,21.0632,21.0929,100500.0
2005-07-18 12:50:00,35.5,35.52,35.49,35.49,62700.0,21.0869,21.0988,21.081,21.081,62700.0
2005-07-18 13:00:00,35.49,35.52,35.48,35.5,235100.0,21.081,21.0988,21.0751,21.0869,235100.0
2005-07-18 13:10:00,35.51,35.52,35.49,35.5,100000.0,21.0929,21.0988,21.081,21.0869,100000.0
2005-07-18 13:20:00,35.51,35.52,35.49,35.5,57300.0,21.0929,21.0988,21.081,21.0869,57300.0
2005-07-18 13:30:00,35.5,35.52,35.49,35.52,101300.0,21.0869,21.0988,21.081,21.0988,101300.0
2005-07-18 13:40:00,35.52,35.53,35.51,35.52,75500.0,21.0988,21.1048,21.0929,21.0988,75500.0
2005-07-18 13:50:00,35.52,35.54,35.48,35.48,242200.0,21.0988,21.1107,21.0751,21.0751,242200.0
2005-07-18 14:00:00,35.47,35.48,35.42,35.43,163900.0,21.0691,21.0751,21.0394,21.0454,163900.0
2005-07-18 14:10:00,35.43,35.47,35.41,35.45,203700.0,21.0454,21.0691,21.0335,21.0572,203700.0
2005-07-18 14:20:00,35.47,35.47,35.44,35.45,128300.0,21.0691,21.0691,21.0513,21.0572,128300.0
2005-07-18 14:30:00,35.45,35.45,35.41,35.43,99800.0,21.0572,21.0572,21.0335,21.0454,99800.0
2005-07-18 14:40:00,35.44,35.45,35.42,35.42,195400.0,21.0513,21.0572,21.0394,21.0394,195400.0
2005-07-18 14:50:00,35.42,35.43,35.39,35.41,171700.0,21.0394,21.0454,21.0216,21.0335,171700.0
2005-07-18 15:00:00,35.41,35.45,35.4,35.43,320600.0,21.0335,21.0572,21.0275,21.0454,320600.0
2005-07-18 15:10:00,35.42,35.51,35.42,35.5,286100.0,21.0394,21.0929,21.0394,21.0869,286100.0
2005-07-18 15:20:00,35.49,35.54,35.48,35.54,227400.0,21.081,21.1107,21.0751,21.1107,227400.0
2005-07-18 15:30:00,35.54,35.54,35.5,35.53,233900.0,21.1107,21.1107,21.0869,21.1048,233900.0
2005-07-18 15:40:00,35.53,35.56,35.51,35.51,253000.0,21.1048,21.1226,21.0929,21.0929,253000.0
2005-07-18 15:50:00,35.51,35.54,35.48,35.51,389000.0,21.0929,21.1107,21.0751,21.0929,389000.0
2005-07-19 09:30:00,35.51,35.68,35.51,35.64,808400.0,21.0929,21.1939,21.0929,21.1701,808400.0
2005-07-19 09:40:00,35.64,35.71,35.5,35.51,327200.0,21.1701,21.2117,21.0869,21.0929,327200.0
2005-07-19 09:50:00,35.5,35.57,35.46,35.56,206300.0,21.0869,21.1285,21.0632,21.1226,206300.0
2005-07-19 10:00:00,35.57,35.57,35.45,35.48,203100.0,21.1285,21.1285,21.0572,21.0751,203100.0
2005-07-19 10:10:00,35.48,35.57,35.47,35.51,220600.0,21.0751,21.1285,21.0691,21.0929,220600.0
2005-07-19 10:20:00,35.52,35.63,35.51,35.6,216900.0,21.0988,21.1642,21.0929,21.1463,216900.0
2005-07-19 10:30:00,35.6,35.6,35.52,35.55,198600.0,21.1463,21.1463,21.0988,21.1166,198600.0
2005-07-19 10:40:00,35.55,35.57,35.53,35.53,170300.0,21.1166,21.1285,21.1048,21.1048,170300.0
2005-07-19 10:50:00,35.53,35.55,35.5,35.52,177800.0,21.1048,21.1166,21.0869,21.0988,177800.0
2005-07-19 11:00:00,35.52,35.57,35.51,35.57,248000.0,21.0988,21.1285,21.0929,21.1285,248000.0
2005-07-19 11:10:00,35.56,35.58,35.51,35.53,227000.0,21.1226,21.1345,21.0929,21.1048,227000.0
2005-07-19 11:20:00,35.54,35.6,35.52,35.55,217800.0,21.1107,21.1463,21.0988,21.1166,217800.0
2005-07-19 11:30:00,35.54,35.56,35.49,35.5,324500.0,21.1107,21.1226,21.081,21.0869,324500.0
2005-07-19 11:40:00,35.5,35.52,35.44,35.45,308100.0,21.0869,21.0988,21.0513,21.0572,308100.0
2005-07-19 11:50:00,35.45,35.46,35.39,35.41,874300.0,21.0572,21.0632,21.0216,21.0335,874300.0
2005-07-19 12:00:00,35.41,35.45,35.33,35.35,332400.0,21.0335,21.0572,20.986,20.9978,332400.0
2005-07-19 12:10:00,35.35,35.4,35.31,35.4,277600.0,20.9978,21.0275,20.9741,21.0275,277600.0
2005-07-19 12:20:00,35.38,35.4,35.36,35.38,157200.0,21.0157,21.0275,21.0038,21.0157,157200.0
2005-07-19 12:30:00,35.38,35.39,35.33,35.33,153300.0,21.0157,21.0216,20.986,20.986,153300.0
2005-07-19 12:40:00,35.34,35.36,35.31,35.31,208600.0,20.9919,21.0038,20.9741,20.9741,208600.0
2005-07-19 12:50:00,35.32,35.36,35.3,35.3,183600.0,20.98,21.0038,20.9681,20.9681,183600.0
2005-07-19 13:00:00,35.3,35.38,35.29,35.35,257400.0,20.9681,21.0157,20.9622,20.9978,257400.0
2005-07-19 13:10:00,35.35,35.38,35.33,35.35,186600.0,20.9978,21.0157,20.986,20.9978,186600.0
2005-07-19 13:20:00,35.35,35.37,35.28,35.28,179600.0,20.9978,21.0097,20.9563,20.9563,179600.0
2005-07-19 13:30:00,35.29,35.35,35.27,35.34,157600.0,20.9622,20.9978,20.9503,20.9919,157600.0
2005-07-19 13:40:00,35.33,35.37,35.3,35.31,314000.0,20.986,21.0097,20.9681,20.9741,314000.0
2005-07-19 13:50:00,35.3,35.34,35.29,35.33,168300.0,20.9681,20.9919,20.9622,20.986,168300.0
2005-07-19 14:00:00,35.33,35.35,35.29,35.31,397700.0,20.986,20.9978,20.9622,20.9741,397700.0
2005-07-19 14:10:00,35.3,35.31,35.22,35.24,211900.0,20.9681,20.9741,20.9206,20.9325,211900.0
2005-07-19 14:20:00,35.24,35.28,35.22,35.22,157500.0,20.9325,20.9563,20.9206,20.9206,157500.0
2005-07-19 14:30:00,35.22,35.24,35.17,35.18,251700.0,20.9206,20.9325,20.8909,20.8969,251700.0
2005-07-19 14:40:00,35.18,35.24,35.15,35.17,811600.0,20.8969,20.9325,20.879,20.8909,811600.0
2005-07-19 14:50:00,35.17,35.23,35.14,35.22,212000.0,20.8909,20.9266,20.8731,20.9206,212000.0
2005-07-19 15:00:00,35.21,35.23,35.1,35.13,318400.0,20.9147,20.9266,20.8493,20.8672,318400.0
2005-07-19 15:10:00,35.13,35.18,35.13,35.15,335300.0,20.8672,20.8969,20.8672,20.879,335300.0
2005-07-19 15:20:00,35.17,35.18,35.13,35.16,336200.0,20.8909,20.8969,20.8672,20.885,336200.0
2005-07-19 15:30:00,35.15,35.16,35.12,35.14,406200.0,20.879,20.885,20.8612,20.8731,406200.0
2005-07-19 15:40:00,35.14,35.2,35.12,35.2,445500.0,20.8731,20.9087,20.8612,20.9087,445500.0
2005-07-19 15:50:00,35.2,35.26,35.18,35.25,664700.0,20.9087,20.9444,20.8969,20.9384,664700.0
2005-07-20 09:30:00,35.22,35.51,35.16,35.47,545000.0,20.9206,21.0929,20.885,21.0691,545000.0
2005-07-20 09:40:00,35.47,35.5,35.37,35.43,583400.0,21.0691,21.0869,21.0097,21.0454,583400.0
2005-07-20 09:50:00,35.4,35.42,35.32,35.33,374600.0,21.0275,21.0394,20.98,20.986,374600.0
2005-07-20 10:00:00,35.34,35.44,35.3,35.39,611400.0,20.9919,21.0513,20.9681,21.0216,611400.0
2005-07-20 10:10:00,35.39,35.39,35.15,35.23,476000.0,21.0216,21.0216,20.879,20.9266,476000.0
2005-07-20 10:20:00,35.23,35.53,35.2,35.35,366900.0,20.9266,21.1048,20.9087,20.9978,366900.0
2005-07-20 10:30:00,35.25,35.27,35.19,35.19,463000.0,20.9384,20.9503,20.9028,20.9028,463000.0
2005-07-20 10:40:00,35.2,35.24,35.16,35.16,184700.0,20.9087,20.9325,20.885,20.885,184700.0
2005-07-20 10:50:00,35.16,35.18,34.84,34.9,507400.0,20.885,20.8969,20.6949,20.7305,507400.0
2005-07-20 11:00:00,34.9,35.05,34.9,35.01,482100.0,20.7305,20.8196,20.7305,20.7959,482100.0
2005-07-20 11:10:00,35.01,35.06,34.94,35.02,599200.0,20.7959,20.8256,20.7543,20.8018,599200.0
2005-07-20 11:20:00,35.03,35.12,35.02,35.08,279700.0,20.8078,20.8612,20.8018,20.8375,279700.0
2005-07-20 11:30:00,35.08,35.18,35.05,35.17,285200.0,20.8375,20.8969,20.8196,20.8909,285200.0
2005-07-20 11:40:00,35.17,35.18,35.14,35.14,222200.0,20.8909,20.8969,20.8731,20.8731,222200.0
2005-07-20 11:50:00,35.15,35.16,35.1,35.11,145300.0,20.879,20.885,20.8493,20.8553,145300.0
2005-07-20 12:00:00,35.11,35.14,35.08,35.08,191700.0,20.8553,20.8731,20.8375,20.8375,191700.0
2005-07-20 12:10:00,35.08,35.14,35.06,35.1,87300.0,20.8375,20.8731,20.8256,20.8493,87300.0
2005-07-20 12:20:00,35.09,35.1,35.03,35.03,118100.0,20.8434,20.8493,20.8078,20.8078,118100.0
2005-07-20 12:30:00,35.03,35.04,35.01,35.03,103300.0,20.8078,20.8137,20.7959,20.8078,103300.0
2005-07-20 12:40:00,35.04,35.05,35.01,35.01,131000.0,20.8137,20.8196,20.7959,20.7959,131000.0
2005-07-20 12:50:00,35.01,35.04,34.99,35.04,206900.0,20.7959,20.8137,20.784,20.8137,206900.0
2005-07-20 13:00:00,35.03,35.06,35.03,35.06,89700.0,20.8078,20.8256,20.8078,20.8256,89700.0
2005-07-20 13:10:00,35.04,35.15,35.04,35.13,309700.0,20.8137,20.879,20.8137,20.8672,309700.0
2005-07-20 13:20:00,35.12,35.22,35.09,35.21,275400.0,20.8612,20.9206,20.8434,20.9147,275400.0
2005-07-20 13:30:00,35.21,35.3,35.2,35.28,389800.0,20.9147,20.9681,20.9087,20.9563,389800.0
2005-07-20 13:40:00,35.27,35.28,35.13,35.17,250100.0,20.9503,20.9563,20.8672,20.8909,250100.0
2005-07-20 13:50:00,35.17,35.19,35.09,35.15,174400.0,20.8909,20.9028,20.8434,20.879,174400.0
2005-07-20 14:00:00,35.14,35.21,35.13,35.17,272100.0,20.8731,20.9147,20.8672,20.8909,272100.0
2005-07-20 14:10:00,35.17,35.23,35.15,35.22,223900.0,20.8909,20.9266,20.879,20.9206,223900.0
2005-07-20 14:20:00,35.22,35.26,35.18,35.26,261800.0,20.9206,20.9444,20.8969,20.9444,261800.0
2005-07-20 14:30:00,35.25,35.34,35.23,35.24,327500.0,20.9384,20.9919,20.9266,20.9325,327500.0
2005-07-20 14:40:00,35.26,35.26,35.11,35.15,325600.0,20.9444,20.9444,20.8553,20.879,325600.0
2005-07-20 14:50:00,35.14,35.22,35.11,35.18,438800.0,20.8731,20.9206,20.8553,20.8969,438800.0
2005-07-20 15:00:00,35.19,35.3,35.17,35.3,353200.0,20.9028,20.9681,20.8909,20.9681,353200.0
2005-07-20 15:10:00,35.3,35.36,35.29,35.34,409500.0,20.9681,21.0038,20.9622,20.9919,409500.0
2005-07-20 15:20:00,35.35,35.35,35.2,35.21,292000.0,20.9978,20.9978,20.9087,20.9147,292000.0
2005-07-20 15:30:00,35.21,35.31,35.21,35.31,422900.0,20.9147,20.9741,20.9147,20.9741,422900.0
2005-07-20 15:40:00,35.31,35.34,35.2,35.21,388200.0,20.9741,20.9919,20.9087,20.9147,388200.0
2005-07-20 15:50:00,35.22,35.23,35.15,35.15,519000.0,20.9206,20.9266,20.879,20.879,519000.0
2005-07-21 09:30:00,35.7,35.7,35.16,35.18,405700.0,21.2057,21.2057,20.885,20.8969,405700.0
2005-07-21 09:40:00,35.18,35.24,35.15,35.2,206400.0,20.8969,20.9325,20.879,20.9087,206400.0
2005-07-21 09:50:00,35.21,35.26,35.17,35.25,164700.0,20.9147,20.9444,20.8909,20.9384,164700.0
2005-07-21 10:00:00,35.25,35.27,35.2,35.25,198900.0,20.9384,20.9503,20.9087,20.9384,198900.0
2005-07-21 10:10:00,35.25,35.29,35.15,35.17,172800.0,20.9384,20.9622,20.879,20.8909,172800.0
2005-07-21 10:20:00,35.18,35.24,35.06,35.23,250100.0,20.8969,20.9325,20.8256,20.9266,250100.0
2005-07-21 10:30:00,35.22,35.22,35.15,35.15,302100.0,20.9206,20.9206,20.879,20.879,302100.0
2005-07-21 10:40:00,35.15,35.25,35.1,35.19,599700.0,20.879,20.9384,20.8493,20.9028,599700.0
2005-07-21 10:50:00,35.2,35.24,35.17,35.21,264400.0,20.9087,20.9325,20.8909,20.9147,264400.0
2005-07-21 11:00:00,35.23,35.28,35.2,35.27,365200.0,20.9266,20.9563,20.9087,20.9503,365200.0
2005-07-21 11:10:00,35.27,35.37,35.27,35.31,419100.0,20.9503,21.0097,20.9503,20.9741,419100.0
2005-07-21 11:20:00,35.31,35.31,35.24,35.26,125200.0,20.9741,20.9741,20.9325,20.9444,125200.0
2005-07-21 11:30:00,35.25,35.27,35.17,35.23,197200.0,20.9384,20.9503,20.8909,20.9266,197200.0
2005-07-21 11:40:00,35.23,35.3,35.22,35.29,122900.0,20.9266,20.9681,20.9206,20.9622,122900.0
2005-07-21 11:50:00,35.27,35.3,35.2,35.21,130400.0,20.9503,20.9681,20.9087,20.9147,130400.0
2005-07-21 12:00:00,35.2,35.27,35.19,35.26,187500.0,20.9087,20.9503,20.9028,20.9444,187500.0
2005-07-21 12:10:00,35.26,35.29,35.24,35.24,88400.0,20.9444,20.9622,20.9325,20.9325,88400.0
2005-07-21 12:20:00,35.23,35.25,35.21,35.25,112000.0,20.9266,20.9384,20.9147,20.9384,112000.0
2005-07-21 12:30:00,35.25,35.33,35.24,35.29,199300.0,20.9384,20.986,20.9325,20.9622,199300.0
2005-07-21 12:40:00,35.28,35.38,35.28,35.37,276000.0,20.9563,21.0157,20.9563,21.0097,276000.0
2005-07-21 12:50:00,35.37,35.49,35.36,35.39,158100.0,21.0097,21.081,21.0038,21.0216,158100.0
2005-07-21 13:00:00,35.4,35.5,35.39,35.48,175300.0,21.0275,21.0869,21.0216,21.0751,175300.0
2005-07-21 13:10:00,35.48,35.49,35.4,35.45,101100.0,21.0751,21.081,21.0275,21.0572,101100.0
2005-07-21 13:20:00,35.44,35.45,35.38,35.4,127000.0,21.0513,21.0572,21.0157,21.0275,127000.0
2005-07-21 13:30:00,35.41,35.47,35.4,35.43,160000.0,21.0335,21.0691,21.0275,21.0454,160000.0
2005-07-21 13:40:00,35.43,35.49,35.43,35.45,108700.0,21.0454,21.081,21.0454,21.0572,108700.0
2005-07-21 13:50:00,35.46,35.48,35.43,35.46,127000.0,21.0632,21.0751,21.0454,21.0632,127000.0
2005-07-21 14:00:00,35.47,35.47,35.4,35.45,262000.0,21.0691,21.0691,21.0275,21.0572,262000.0
2005-07-21 14:10:00,35.45,35.47,35.42,35.45,235500.0,21.0572,21.0691,21.0394,21.0572,235500.0
2005-07-21 14:20:00,35.45,35.45,35.3,35.31,184600.0,21.0572,21.0572,20.9681,20.9741,184600.0
2005-07-21 14:30:00,35.32,35.37,35.27,35.35,184800.0,20.98,21.0097,20.9503,20.9978,184800.0
2005-07-21 14:40:00,35.35,35.38,35.32,35.35,146600.0,20.9978,21.0157,20.98,20.9978,146600.0
2005-07-21 14:50:00,35.34,35.34,35.26,35.3,277400.0,20.9919,20.9919,20.9444,20.9681,277400.0
2005-07-21 15:00:00,35.3,35.37,35.29,35.3,141400.0,20.9681,21.0097,20.9622,20.9681,141400.0
2005-07-21 15:10:00,35.3,35.43,35.3,35.42,156000.0,20.9681,21.0454,20.9681,21.0394,156000.0
2005-07-21 15:20:00,35.41,35.47,35.4,35.45,139100.0,21.0335,21.0691,21.0275,21.0572,139100.0
2005-07-21 15:30:00,35.45,35.46,35.37,35.4,211900.0,21.0572,21.0632,21.0097,21.0275,211900.0
2005-07-21 15:40:00,35.4,35.48,35.38,35.48,460200.0,21.0275,21.0751,21.0157,21.0751,460200.0
2005-07-21 15:50:00,35.48,35.5,35.37,35.4,670500.0,21.0751,21.0869,21.0097,21.0275,670500.0
2005-07-22 09:30:00,35.4,35.46,35.35,35.42,482400.0,21.0275,21.0632,20.9978,21.0394,482400.0
2005-07-22 09:40:00,35.42,35.47,35.36,35.4,311300.0,21.0394,21.0691,21.0038,21.0275,311300.0
2005-07-22 09:50:00,35.39,35.45,35.39,35.41,170800.0,21.0216,21.0572,21.0216,21.0335,170800.0
2005-07-22 10:00:00,35.4,35.47,35.36,35.38,244300.0,21.0275,21.0691,21.0038,21.0157,244300.0
2005-07-22 10:10:00,35.37,35.44,35.36,35.42,203000.0,21.0097,21.0513,21.0038,21.0394,203000.0
2005-07-22 10:20:00,35.42,35.42,35.32,35.33,137400.0,21.0394,21.0394,20.98,20.986,137400.0
2005-07-22 10:30:00,35.33,35.4,35.33,35.38,323000.0,20.986,21.0275,20.986,21.0157,323000.0
2005-07-22 10:40:00,35.38,35.41,35.36,35.37,326300.0,21.0157,21.0335,21.0038,21.0097,326300.0
2005-07-22 10:50:00,35.37,35.42,35.37,35.41,300400.0,21.0097,21.0394,21.0097,21.0335,300400.0
2005-07-22 11:00:00,35.41,35.46,35.41,35.45,162000.0,21.0335,21.0632,21.0335,21.0572,162000.0
2005-07-22 11:10:00,35.45,35.49,35.41,35.47,131500.0,21.0572,21.081,21.0335,21.0691,131500.0
2005-07-22 11:20:00,35.47,35.47,35.42,35.46,129400.0,21.0691,21.0691,21.0394,21.0632,129400.0
2005-07-22 11:30:00,35.46,35.47,35.42,35.45,122000.0,21.0632,21.0691,21.0394,21.0572,122000.0
2005-07-22 11:40:00,35.45,35.45,35.39,35.39,95700.0,21.0572,21.0572,21.0216,21.0216,95700.0
2005-07-22 11:50:00,35.4,35.4,35.39,35.4,78300.0,21.0275,21.0275,21.0216,21.0275,78300.0
2005-07-22 12:00:00,35.4,35.43,35.38,35.41,91700.0,21.0275,21.0454,21.0157,21.0335,91700.0
2005-07-22 12:10:00,35.41,35.47,35.41,35.42,67700.0,21.0335,21.0691,21.0335,21.0394,67700.0
2005-07-22 12:20:00,35.42,35.43,35.4,35.42,76600.0,21.0394,21.0454,21.0275,21.0394,76600.0
2005-07-22 12:30:00,35.42,35.44,35.41,35.41,64400.0,21.0394,21.0513,21.0335,21.0335,64400.0
2005-07-22 12:40:00,35.41,35.42,35.35,35.37,91300.0,21.0335,21.0394,20.9978,21.0097,91300.0
2005-07-22 12:50:00,35.37,35.39,35.35,35.35,66000.0,21.0097,21.0216,20.9978,20.9978,66000.0
2005-07-22 13:00:00,35.35,35.38,35.35,35.36,109000.0,20.9978,21.0157,20.9978,21.0038,109000.0
2005-07-22 13:10:00,35.35,35.38,35.35,35.37,29100.0,20.9978,21.0157,20.9978,21.0097,29100.0
2005-07-22 13:20:00,35.37,35.41,35.37,35.4,52600.0,21.0097,21.0335,21.0097,21.0275,52600.0
2005-07-22 13:30:00,35.4,35.42,35.39,35.4,64900.0,21.0275,21.0394,21.0216,21.0275,64900.0
2005-07-22 13:40:00,35.41,35.43,35.4,35.42,78300.0,21.0335,21.0454,21.0275,21.0394,78300.0
2005-07-22 13:50:00,35.43,35.44,35.41,35.43,87900.0,21.0454,21.0513,21.0335,21.0454,87900.0
2005-07-22 14:00:00,35.43,35.44,35.4,35.4,121400.0,21.0454,21.0513,21.0275,21.0275,121400.0
2005-07-22 14:10:00,35.41,35.42,35.4,35.41,83900.0,21.0335,21.0394,21.0275,21.0335,83900.0
2005-07-22 14:20:00,35.42,35.46,35.41,35.46,126300.0,21.0394,21.0632,21.0335,21.0632,126300.0
2005-07-22 14:30:00,35.45,35.47,35.43,35.47,168300.0,21.0572,21.0691,21.0454,21.0691,168300.0
2005-07-22 14:40:00,35.48,35.58,35.48,35.56,264000.0,21.0751,21.1345,21.0751,21.1226,264000.0
2005-07-22 14:50:00,35.56,35.6,35.5,35.57,147400.0,21.1226,21.1463,21.0869,21.1285,147400.0
2005-07-22 15:00:00,35.56,35.57,35.54,35.56,103500.0,21.1226,21.1285,21.1107,21.1226,103500.0
2005-07-22 15:10:00,35.56,35.57,35.51,35.51,129700.0,21.1226,21.1285,21.0929,21.0929,129700.0
2005-07-22 15:20:00,35.51,35.52,35.47,35.5,174800.0,21.0929,21.0988,21.0691,21.0869,174800.0
2005-07-22 15:30:00,35.51,35.54,35.47,35.5,187700.0,21.0929,21.1107,21.0691,21.0869,187700.0
2005-07-22 15:40:00,35.51,35.58,35.5,35.53,267300.0,21.0929,21.1345,21.0869,21.1048,267300.0
2005-07-22 15:50:00,35.52,35.59,35.51,35.56,438100.0,21.0988,21.1404,21.0929,21.1226,438100.0
2005-07-25 09:30:00,35.55,35.59,35.5,35.51,284400.0,21.1166,21.1404,21.0869,21.0929,284400.0
2005-07-25 09:40:00,35.51,35.55,35.47,35.47,171500.0,21.0929,21.1166,21.0691,21.0691,171500.0
2005-07-25 09:50:00,35.47,35.54,35.46,35.49,126400.0,21.0691,21.1107,21.0632,21.081,126400.0
2005-07-25 10:00:00,35.49,35.52,35.43,35.49,145800.0,21.081,21.0988,21.0454,21.081,145800.0
2005-07-25 10:10:00,35.49,35.53,35.46,35.51,94600.0,21.081,21.1048,21.0632,21.0929,94600.0
2005-07-25 10:20:00,35.51,35.52,35.48,35.51,130600.0,21.0929,21.0988,21.0751,21.0929,130600.0
2005-07-25 10:30:00,35.51,35.52,35.45,35.48,150800.0,21.0929,21.0988,21.0572,21.0751,150800.0
2005-07-25 10:40:00,35.48,35.6,35.48,35.57,174900.0,21.0751,21.1463,21.0751,21.1285,174900.0
2005-07-25 10:50:00,35.57,35.58,35.51,35.55,79800.0,21.1285,21.1345,21.0929,21.1166,79800.0
2005-07-25 11:00:00,35.56,35.56,35.5,35.52,98800.0,21.1226,21.1226,21.0869,21.0988,98800.0
2005-07-25 11:10:00,35.52,35.54,35.5,35.53,81800.0,21.0988,21.1107,21.0869,21.1048,81800.0
2005-07-25 11:20:00,35.54,35.57,35.49,35.54,128400.0,21.1107,21.1285,21.081,21.1107,128400.0
2005-07-25 11:30:00,35.53,35.53,35.47,35.5,103900.0,21.1048,21.1048,21.0691,21.0869,103900.0
2005-07-25 11:40:00,35.49,35.52,35.49,35.49,113400.0,21.081,21.0988,21.081,21.081,113400.0
2005-07-25 11:50:00,35.5,35.52,35.46,35.51,92700.0,21.0869,21.0988,21.0632,21.0929,92700.0
2005-07-25 12:00:00,35.52,35.52,35.5,35.5,82900.0,21.0988,21.0988,21.0869,21.0869,82900.0
2005-07-25 12:10:00,35.51,35.54,35.5,35.52,126100.0,21.0929,21.1107,21.0869,21.0988,126100.0
2005-07-25 12:20:00,35.52,35.56,35.5,35.53,65100.0,21.0988,21.1226,21.0869,21.1048,65100.0
2005-07-25 12:30:00,35.53,35.53,35.49,35.51,70500.0,21.1048,21.1048,21.081,21.0929,70500.0
2005-07-25 12:40:00,35.5,35.52,35.5,35.5,62800.0,21.0869,21.0988,21.0869,21.0869,62800.0
2005-07-25 12:50:00,35.5,35.51,35.46,35.48,298100.0,21.0869,21.0929,21.0632,21.0751,298100.0
2005-07-25 13:00:00,35.47,35.48,35.45,35.46,69200.0,21.0691,21.0751,21.0572,21.0632,69200.0
2005-07-25 13:10:00,35.47,35.49,35.46,35.48,41400.0,21.0691,21.081,21.0632,21.0751,41400.0
2005-07-25 13:20:00,35.48,35.49,35.47,35.47,34500.0,21.0751,21.081,21.0691,21.0691,34500.0
2005-07-25 13:30:00,35.48,35.49,35.45,35.48,56800.0,21.0751,21.081,21.0572,21.0751,56800.0
2005-07-25 13:40:00,35.48,35.52,35.47,35.5,80100.0,21.0751,21.0988,21.0691,21.0869,80100.0
2005-07-25 13:50:00,35.5,35.51,35.46,35.47,129000.0,21.0869,21.0929,21.0632,21.0691,129000.0
2005-07-25 14:00:00,35.47,35.47,35.43,35.45,188500.0,21.0691,21.0691,21.0454,21.0572,188500.0
2005-07-25 14:10:00,35.44,35.45,35.43,35.43,129700.0,21.0513,21.0572,21.0454,21.0454,129700.0
2005-07-25 14:20:00,35.42,35.44,35.4,35.43,134400.0,21.0394,21.0513,21.0275,21.0454,134400.0
2005-07-25 14:30:00,35.43,35.44,35.33,35.36,215600.0,21.0454,21.0513,20.986,21.0038,215600.0
2005-07-25 14:40:00,35.35,35.39,35.34,35.34,111700.0,20.9978,21.0216,20.9919,20.9919,111700.0
2005-07-25 14:50:00,35.34,35.36,35.24,35.25,200400.0,20.9919,21.0038,20.9325,20.9384,200400.0
2005-07-25 15:00:00,35.26,35.28,35.24,35.26,263800.0,20.9444,20.9563,20.9325,20.9444,263800.0
2005-07-25 15:10:00,35.27,35.32,35.26,35.3,171200.0,20.9503,20.98,20.9444,20.9681,171200.0
2005-07-25 15:20:00,35.31,35.35,35.29,35.33,143700.0,20.9741,20.9978,20.9622,20.986,143700.0
2005-07-25 15:30:00,35.34,35.36,35.32,35.36,203500.0,20.9919,21.0038,20.98,21.0038,203500.0
2005-07-25 15:40:00,35.36,35.42,35.33,35.41,210700.0,21.0038,21.0394,20.986,21.0335,210700.0
2005-07-25 15:50:00,35.4,35.45,35.39,35.42,489000.0,21.0275,21.0572,21.0216,21.0394,489000.0
2005-07-26 09:30:00,35.64,35.65,35.44,35.52,469000.0,21.1701,21.176,21.0513,21.0988,469000.0
2005-07-26 09:40:00,35.55,35.59,35.52,35.58,179300.0,21.1166,21.1404,21.0988,21.1345,179300.0
2005-07-26 09:50:00,35.58,35.6,35.52,35.58,216500.0,21.1345,21.1463,21.0988,21.1345,216500.0
2005-07-26 10:00:00,35.59,35.59,35.5,35.57,146500.0,21.1404,21.1404,21.0869,21.1285,146500.0
2005-07-26 10:10:00,35.58,35.64,35.56,35.62,193500.0,21.1345,21.1701,21.1226,21.1582,193500.0
2005-07-26 10:20:00,35.6,35.62,35.57,35.59,127500.0,21.1463,21.1582,21.1285,21.1404,127500.0
2005-07-26 10:30:00,35.6,35.63,35.58,35.59,111300.0,21.1463,21.1642,21.1345,21.1404,111300.0
2005-07-26 10:40:00,35.59,35.59,35.55,35.59,162900.0,21.1404,21.1404,21.1166,21.1404,162900.0
2005-07-26 10:50:00,35.6,35.62,35.55,35.58,203600.0,21.1463,21.1582,21.1166,21.1345,203600.0
2005-07-26 11:00:00,35.6,35.6,35.56,35.59,70600.0,21.1463,21.1463,21.1226,21.1404,70600.0
2005-07-26 11:10:00,35.59,35.59,35.56,35.57,75900.0,21.1404,21.1404,21.1226,21.1285,75900.0
2005-07-26 11:20:00,35.57,35.59,35.55,35.56,344100.0,21.1285,21.1404,21.1166,21.1226,344100.0
2005-07-26 11:30:00,35.55,35.6,35.54,35.59,108100.0,21.1166,21.1463,21.1107,21.1404,108100.0
2005-07-26 11:40:00,35.6,35.6,35.56,35.56,58200.0,21.1463,21.1463,21.1226,21.1226,58200.0
2005-07-26 11:50:00,35.56,35.6,35.55,35.59,107000.0,21.1226,21.1463,21.1166,21.1404,107000.0
2005-07-26 12:00:00,35.59,35.59,35.53,35.55,83300.0,21.1404,21.1404,21.1048,21.1166,83300.0
2005-07-26 12:10:00,35.55,35.58,35.52,35.52,157800.0,21.1166,21.1345,21.0988,21.0988,157800.0
2005-07-26 12:20:00,35.51,35.51,35.45,35.45,138800.0,21.0929,21.0929,21.0572,21.0572,138800.0
2005-07-26 12:30:00,35.46,35.48,35.45,35.46,69800.0,21.0632,21.0751,21.0572,21.0632,69800.0
2005-07-26 12:40:00,35.46,35.55,35.45,35.55,122900.0,21.0632,21.1166,21.0572,21.1166,122900.0
2005-07-26 12:50:00,35.54,35.55,35.51,35.51,47900.0,21.1107,21.1166,21.0929,21.0929,47900.0
2005-07-26 13:00:00,35.52,35.55,35.51,35.51,61900.0,21.0988,21.1166,21.0929,21.0929,61900.0
2005-07-26 13:10:00,35.51,35.55,35.5,35.53,79400.0,21.0929,21.1166,21.0869,21.1048,79400.0
2005-07-26 13:20:00,35.53,35.55,35.52,35.52,68000.0,21.1048,21.1166,21.0988,21.0988,68000.0
2005-07-26 13:30:00,35.52,35.52,35.41,35.43,154100.0,21.0988,21.0988,21.0335,21.0454,154100.0
2005-07-26 13:40:00,35.44,35.54,35.44,35.51,221700.0,21.0513,21.1107,21.0513,21.0929,221700.0
2005-07-26 13:50:00,35.51,35.54,35.47,35.54,148300.0,21.0929,21.1107,21.0691,21.1107,148300.0
2005-07-26 14:00:00,35.53,35.56,35.51,35.51,150800.0,21.1048,21.1226,21.0929,21.0929,150800.0
2005-07-26 14:10:00,35.51,35.55,35.51,35.55,103500.0,21.0929,21.1166,21.0929,21.1166,103500.0
2005-07-26 14:20:00,35.54,35.57,35.52,35.53,135900.0,21.1107,21.1285,21.0988,21.1048,135900.0
2005-07-26 14:30:00,35.52,35.52,35.46,35.49,119000.0,21.0988,21.0988,21.0632,21.081,119000.0
2005-07-26 14:40:00,35.49,35.52,35.46,35.51,107100.0,21.081,21.0988,21.0632,21.0929,107100.0
2005-07-26 14:50:00,35.52,35.52,35.48,35.49,135600.0,21.0988,21.0988,21.0751,21.081,135600.0
2005-07-26 15:00:00,35.48,35.49,35.43,35.44,153800.0,21.0751,21.081,21.0454,21.0513,153800.0
2005-07-26 15:10:00,35.44,35.47,35.42,35.45,128400.0,21.0513,21.0691,21.0394,21.0572,128400.0
2005-07-26 15:20:00,35.46,35.46,35.4,35.42,184500.0,21.0632,21.0632,21.0275,21.0394,184500.0
2005-07-26 15:30:00,35.43,35.46,35.4,35.41,221200.0,21.0454,21.0632,21.0275,21.0335,221200.0
2005-07-26 15:40:00,35.42,35.42,35.32,35.34,281000.0,21.0394,21.0394,20.98,20.9919,281000.0
2005-07-26 15:50:00,35.33,35.43,35.31,35.38,467900.0,20.986,21.0454,20.9741,21.0157,467900.0
2005-07-27 09:30:00,35.52,35.53,35.36,35.41,466400.0,21.0988,21.1048,21.0038,21.0335,466400.0
2005-07-27 09:40:00,35.43,35.44,35.3,35.31,229800.0,21.0454,21.0513,20.9681,20.9741,229800.0
2005-07-27 09:50:00,35.32,35.37,35.3,35.31,176100.0,20.98,21.0097,20.9681,20.9741,176100.0
2005-07-27 10:00:00,35.32,35.35,35.24,35.24,291300.0,20.98,20.9978,20.9325,20.9325,291300.0
2005-07-27 10:10:00,35.24,35.26,35.2,35.2,168400.0,20.9325,20.9444,20.9087,20.9087,168400.0
2005-07-27 10:20:00,35.2,35.22,35.19,35.21,170200.0,20.9087,20.9206,20.9028,20.9147,170200.0
2005-07-27 10:30:00,35.21,35.33,35.2,35.31,218500.0,20.9147,20.986,20.9087,20.9741,218500.0
2005-07-27 10:40:00,35.31,35.34,35.23,35.24,222900.0,20.9741,20.9919,20.9266,20.9325,222900.0
2005-07-27 10:50:00,35.24,35.25,35.19,35.2,186900.0,20.9325,20.9384,20.9028,20.9087,186900.0
2005-07-27 11:00:00,35.2,35.23,35.2,35.2,143500.0,20.9087,20.9266,20.9087,20.9087,143500.0
2005-07-27 11:10:00,35.2,35.24,35.1,35.11,251100.0,20.9087,20.9325,20.8493,20.8553,251100.0
2005-07-27 11:20:00,35.11,35.19,35.11,35.17,177800.0,20.8553,20.9028,20.8553,20.8909,177800.0
2005-07-27 11:30:00,35.18,35.21,35.16,35.18,151600.0,20.8969,20.9147,20.885,20.8969,151600.0
2005-07-27 11:40:00,35.18,35.19,35.16,35.17,66300.0,20.8969,20.9028,20.885,20.8909,66300.0
2005-07-27 11:50:00,35.17,35.17,35.07,35.08,295300.0,20.8909,20.8909,20.8315,20.8375,295300.0
2005-07-27 12:00:00,35.08,35.21,35.08,35.2,367300.0,20.8375,20.9147,20.8375,20.9087,367300.0
2005-07-27 12:10:00,35.2,35.21,35.18,35.19,102800.0,20.9087,20.9147,20.8969,20.9028,102800.0
2005-07-27 12:20:00,35.18,35.19,35.15,35.16,59600.0,20.8969,20.9028,20.879,20.885,59600.0
2005-07-27 12:30:00,35.16,35.17,35.08,35.11,225100.0,20.885,20.8909,20.8375,20.8553,225100.0
2005-07-27 12:40:00,35.11,35.14,35.1,35.14,123700.0,20.8553,20.8731,20.8493,20.8731,123700.0
2005-07-27 12:50:00,35.14,35.19,35.14,35.14,175200.0,20.8731,20.9028,20.8731,20.8731,175200.0
2005-07-27 13:00:00,35.14,35.16,35.11,35.13,107600.0,20.8731,20.885,20.8553,20.8672,107600.0
2005-07-27 13:10:00,35.13,35.16,35.1,35.14,164000.0,20.8672,20.885,20.8493,20.8731,164000.0
2005-07-27 13:20:00,35.14,35.15,35.13,35.13,82600.0,20.8731,20.879,20.8672,20.8672,82600.0
2005-07-27 13:30:00,35.14,35.16,35.13,35.13,181700.0,20.8731,20.885,20.8672,20.8672,181700.0
2005-07-27 13:40:00,35.13,35.2,35.13,35.19,133200.0,20.8672,20.9087,20.8672,20.9028,133200.0
2005-07-27 13:50:00,35.2,35.21,35.18,35.18,108100.0,20.9087,20.9147,20.8969,20.8969,108100.0
2005-07-27 14:00:00,35.19,35.19,35.07,35.1,321000.0,20.9028,20.9028,20.8315,20.8493,321000.0
2005-07-27 14:10:00,35.11,35.14,35.1,35.14,160500.0,20.8553,20.8731,20.8493,20.8731,160500.0
2005-07-27 14:20:00,35.14,35.17,35.11,35.13,147200.0,20.8731,20.8909,20.8553,20.8672,147200.0
2005-07-27 14:30:00,35.13,35.19,35.13,35.19,259300.0,20.8672,20.9028,20.8672,20.9028,259300.0
2005-07-27 14:40:00,35.19,35.22,35.16,35.18,203900.0,20.9028,20.9206,20.885,20.8969,203900.0
2005-07-27 14:50:00,35.18,35.24,35.18,35.22,219300.0,20.8969,20.9325,20.8969,20.9206,219300.0
2005-07-27 15:00:00,35.21,35.23,35.18,35.22,146000.0,20.9147,20.9266,20.8969,20.9206,146000.0
2005-07-27 15:10:00,35.22,35.26,35.22,35.24,183500.0,20.9206,20.9444,20.9206,20.9325,183500.0
2005-07-27 15:20:00,35.25,35.29,35.23,35.29,202000.0,20.9384,20.9622,20.9266,20.9622,202000.0
2005-07-27 15:30:00,35.3,35.33,35.29,35.31,281200.0,20.9681,20.986,20.9622,20.9741,281200.0
2005-07-27 15:40:00,35.31,35.38,35.31,35.38,322700.0,20.9741,21.0157,20.9741,21.0157,322700.0
2005-07-27 15:50:00,35.38,35.41,35.34,35.34,452000.0,21.0157,21.0335,20.9919,20.9919,452000.0
2005-07-28 09:30:00,35.36,35.45,35.08,35.39,530900.0,21.0038,21.0572,20.8375,21.0216,530900.0
2005-07-28 09:40:00,35.4,35.4,35.33,35.36,144100.0,21.0275,21.0275,20.986,21.0038,144100.0
2005-07-28 09:50:00,35.36,35.38,35.32,35.35,102000.0,21.0038,21.0157,20.98,20.9978,102000.0
2005-07-28 10:00:00,35.34,35.38,35.24,35.26,215100.0,20.9919,21.0157,20.9325,20.9444,215100.0
2005-07-28 10:10:00,35.25,35.28,35.18,35.25,180700.0,20.9384,20.9563,20.8969,20.9384,180700.0
2005-07-28 10:20:00,35.25,35.3,35.24,35.28,158500.0,20.9384,20.9681,20.9325,20.9563,158500.0
2005-07-28 10:30:00,35.28,35.32,35.24,35.31,164100.0,20.9563,20.98,20.9325,20.9741,164100.0
2005-07-28 10:40:00,35.31,35.35,35.3,35.33,181500.0,20.9741,20.9978,20.9681,20.986,181500.0
2005-07-28 10:50:00,35.33,35.37,35.33,35.34,143900.0,20.986,21.0097,20.986,20.9919,143900.0
2005-07-28 11:00:00,35.34,35.38,35.33,35.37,190800.0,20.9919,21.0157,20.986,21.0097,190800.0
2005-07-28 11:10:00,35.37,35.39,35.35,35.38,135800.0,21.0097,21.0216,20.9978,21.0157,135800.0
2005-07-28 11:20:00,35.38,35.4,35.34,35.37,198400.0,21.0157,21.0275,20.9919,21.0097,198400.0
2005-07-28 11:30:00,35.35,35.4,35.34,35.37,156300.0,20.9978,21.0275,20.9919,21.0097,156300.0
2005-07-28 11:40:00,35.38,35.46,35.37,35.41,266900.0,21.0157,21.0632,21.0097,21.0335,266900.0
2005-07-28 11:50:00,35.42,35.44,35.39,35.41,190700.0,21.0394,21.0513,21.0216,21.0335,190700.0
2005-07-28 12:00:00,35.42,35.45,35.37,35.38,137700.0,21.0394,21.0572,21.0097,21.0157,137700.0
2005-07-28 12:10:00,35.38,35.39,35.36,35.36,104200.0,21.0157,21.0216,21.0038,21.0038,104200.0
2005-07-28 12:20:00,35.38,35.38,35.36,35.38,67700.0,21.0157,21.0157,21.0038,21.0157,67700.0
2005-07-28 12:30:00,35.38,35.41,35.36,35.4,98100.0,21.0157,21.0335,21.0038,21.0275,98100.0
2005-07-28 12:40:00,35.41,35.44,35.39,35.39,256900.0,21.0335,21.0513,21.0216,21.0216,256900.0
2005-07-28 12:50:00,35.41,35.42,35.39,35.4,115800.0,21.0335,21.0394,21.0216,21.0275,115800.0
2005-07-28 13:00:00,35.4,35.42,35.37,35.41,153900.0,21.0275,21.0394,21.0097,21.0335,153900.0
2005-07-28 13:10:00,35.41,35.43,35.4,35.41,203300.0,21.0335,21.0454,21.0275,21.0335,203300.0
2005-07-28 13:20:00,35.41,35.43,35.4,35.41,129400.0,21.0335,21.0454,21.0275,21.0335,129400.0
2005-07-28 13:30:00,35.41,35.46,35.4,35.45,166700.0,21.0335,21.0632,21.0275,21.0572,166700.0
2005-07-28 13:40:00,35.45,35.45,35.43,35.45,207300.0,21.0572,21.0572,21.0454,21.0572,207300.0
2005-07-28 13:50:00,35.45,35.49,35.43,35.45,234300.0,21.0572,21.081,21.0454,21.0572,234300.0
2005-07-28 14:00:00,35.45,35.45,35.4,35.42,222200.0,21.0572,21.0572,21.0275,21.0394,222200.0
2005-07-28 14:10:00,35.42,35.44,35.41,35.41,82300.0,21.0394,21.0513,21.0335,21.0335,82300.0
2005-07-28 14:20:00,35.42,35.43,35.4,35.41,71300.0,21.0394,21.0454,21.0275,21.0335,71300.0
2005-07-28 14:30:00,35.4,35.42,35.39,35.4,99400.0,21.0275,21.0394,21.0216,21.0275,99400.0
2005-07-28 14:40:00,35.4,35.43,35.39,35.4,182500.0,21.0275,21.0454,21.0216,21.0275,182500.0
2005-07-28 14:50:00,35.4,35.47,35.38,35.41,239400.0,21.0275,21.0691,21.0157,21.0335,239400.0
2005-07-28 15:00:00,35.41,35.43,35.38,35.4,149200.0,21.0335,21.0454,21.0157,21.0275,149200.0
2005-07-28 15:10:00,35.41,35.44,35.4,35.44,106200.0,21.0335,21.0513,21.0275,21.0513,106200.0
2005-07-28 15:20:00,35.45,35.48,35.4,35.45,325800.0,21.0572,21.0751,21.0275,21.0572,325800.0
2005-07-28 15:30:00,35.44,35.46,35.42,35.44,296200.0,21.0513,21.0632,21.0394,21.0513,296200.0
2005-07-28 15:40:00,35.44,35.47,35.42,35.45,204000.0,21.0513,21.0691,21.0394,21.0572,204000.0
2005-07-28 15:50:00,35.47,35.47,35.43,35.47,329300.0,21.0691,21.0691,21.0454,21.0691,329300.0
2005-07-29 09:30:00,35.45,35.45,35.32,35.35,285700.0,21.0572,21.0572,20.98,20.9978,285700.0
2005-07-29 09:40:00,35.36,35.4,35.35,35.35,135200.0,21.0038,21.0275,20.9978,20.9978,135200.0
2005-07-29 09:50:00,35.35,35.39,35.34,35.38,145900.0,20.9978,21.0216,20.9919,21.0157,145900.0
2005-07-29 10:00:00,35.38,35.41,35.32,35.34,129600.0,21.0157,21.0335,20.98,20.9919,129600.0
2005-07-29 10:10:00,35.32,35.38,35.27,35.31,242400.0,20.98,21.0157,20.9503,20.9741,242400.0
2005-07-29 10:20:00,35.31,35.38,35.29,35.32,208600.0,20.9741,21.0157,20.9622,20.98,208600.0
2005-07-29 10:30:00,35.33,35.35,35.26,35.34,213600.0,20.986,20.9978,20.9444,20.9919,213600.0
2005-07-29 10:40:00,35.34,35.35,35.28,35.33,435100.0,20.9919,20.9978,20.9563,20.986,435100.0
2005-07-29 10:50:00,35.33,35.34,35.29,35.29,359700.0,20.986,20.9919,20.9622,20.9622,359700.0
2005-07-29 11:00:00,35.29,35.32,35.29,35.3,369500.0,20.9622,20.98,20.9622,20.9681,369500.0
2005-07-29 11:10:00,35.31,35.34,35.31,35.31,119500.0,20.9741,20.9919,20.9741,20.9741,119500.0
2005-07-29 11:20:00,35.31,35.33,35.31,35.32,83100.0,20.9741,20.986,20.9741,20.98,83100.0
2005-07-29 11:30:00,35.32,35.32,35.29,35.29,202400.0,20.98,20.98,20.9622,20.9622,202400.0
2005-07-29 11:40:00,35.29,35.3,35.28,35.28,156100.0,20.9622,20.9681,20.9563,20.9563,156100.0
2005-07-29 11:50:00,35.28,35.3,35.27,35.29,121200.0,20.9563,20.9681,20.9503,20.9622,121200.0
2005-07-29 12:00:00,35.29,35.3,35.27,35.29,121100.0,20.9622,20.9681,20.9503,20.9622,121100.0
2005-07-29 12:10:00,35.28,35.33,35.26,35.27,186600.0,20.9563,20.986,20.9444,20.9503,186600.0
2005-07-29 12:20:00,35.28,35.29,35.26,35.27,124600.0,20.9563,20.9622,20.9444,20.9503,124600.0
2005-07-29 12:30:00,35.27,35.35,35.27,35.32,252000.0,20.9503,20.9978,20.9503,20.98,252000.0
2005-07-29 12:40:00,35.32,35.33,35.3,35.31,122200.0,20.98,20.986,20.9681,20.9741,122200.0
2005-07-29 12:50:00,35.31,35.31,35.26,35.27,163200.0,20.9741,20.9741,20.9444,20.9503,163200.0
2005-07-29 13:00:00,35.27,35.31,35.27,35.28,68600.0,20.9503,20.9741,20.9503,20.9563,68600.0
2005-07-29 13:10:00,35.29,35.33,35.28,35.32,69100.0,20.9622,20.986,20.9563,20.98,69100.0
2005-07-29 13:20:00,35.32,35.35,35.31,35.31,100800.0,20.98,20.9978,20.9741,20.9741,100800.0
2005-07-29 13:30:00,35.31,35.31,35.29,35.29,134300.0,20.9741,20.9741,20.9622,20.9622,134300.0
2005-07-29 13:40:00,35.29,35.33,35.29,35.3,77000.0,20.9622,20.986,20.9622,20.9681,77000.0
2005-07-29 13:50:00,35.3,35.34,35.3,35.33,76800.0,20.9681,20.9919,20.9681,20.986,76800.0
2005-07-29 14:00:00,35.33,35.38,35.31,35.36,154500.0,20.986,21.0157,20.9741,21.0038,154500.0
2005-07-29 14:10:00,35.37,35.37,35.34,35.37,48300.0,21.0097,21.0097,20.9919,21.0097,48300.0
2005-07-29 14:20:00,35.37,35.38,35.35,35.36,106500.0,21.0097,21.0157,20.9978,21.0038,106500.0
2005-07-29 14:30:00,35.36,35.38,35.3,35.31,127000.0,21.0038,21.0157,20.9681,20.9741,127000.0
2005-07-29 14:40:00,35.31,35.32,35.28,35.28,169800.0,20.9741,20.98,20.9563,20.9563,169800.0
2005-07-29 14:50:00,35.28,35.31,35.27,35.3,97800.0,20.9563,20.9741,20.9503,20.9681,97800.0
2005-07-29 15:00:00,35.31,35.33,35.28,35.3,160900.0,20.9741,20.986,20.9563,20.9681,160900.0
2005-07-29 15:10:00,35.3,35.33,35.27,35.28,300500.0,20.9681,20.986,20.9503,20.9563,300500.0
2005-07-29 15:20:00,35.28,35.31,35.26,35.26,235700.0,20.9563,20.9741,20.9444,20.9444,235700.0
2005-07-29 15:30:00,35.26,35.26,35.16,35.19,357100.0,20.9444,20.9444,20.885,20.9028,357100.0
2005-07-29 15:40:00,35.18,35.2,35.11,35.19,435400.0,20.8969,20.9087,20.8553,20.9028,435400.0
2005-07-29 15:50:00,35.18,35.23,35.14,35.15,564800.0,20.8969,20.9266,20.8731,20.879,564800.0
2005-08-01 09:30:00,35.32,35.34,35.15,35.29,478700.0,20.98,20.9919,20.879,20.9622,478700.0
2005-08-01 09:40:00,35.31,35.31,35.23,35.26,315300.0,20.9741,20.9741,20.9266,20.9444,315300.0
2005-08-01 09:50:00,35.27,35.31,35.23,35.26,199000.0,20.9503,20.9741,20.9266,20.9444,199000.0
2005-08-01 10:00:00,35.25,35.32,35.24,35.27,266000.0,20.9384,20.98,20.9325,20.9503,266000.0
2005-08-01 10:10:00,35.29,35.34,35.25,35.34,200700.0,20.9622,20.9919,20.9384,20.9919,200700.0
2005-08-01 10:20:00,35.33,35.4,35.32,35.39,249200.0,20.986,21.0275,20.98,21.0216,249200.0
2005-08-01 10:30:00,35.39,35.44,35.35,35.4,184000.0,21.0216,21.0513,20.9978,21.0275,184000.0
2005-08-01 10:40:00,35.39,35.41,35.38,35.38,224500.0,21.0216,21.0335,21.0157,21.0157,224500.0
2005-08-01 10:50:00,35.38,35.39,35.34,35.38,134200.0,21.0157,21.0216,20.9919,21.0157,134200.0
2005-08-01 11:00:00,35.38,35.39,35.32,35.35,143400.0,21.0157,21.0216,20.98,20.9978,143400.0
2005-08-01 11:10:00,35.36,35.37,35.3,35.35,154200.0,21.0038,21.0097,20.9681,20.9978,154200.0
2005-08-01 11:20:00,35.35,35.37,35.33,35.34,77700.0,20.9978,21.0097,20.986,20.9919,77700.0
2005-08-01 11:30:00,35.34,35.36,35.31,35.33,96600.0,20.9919,21.0038,20.9741,20.986,96600.0
2005-08-01 11:40:00,35.33,35.36,35.32,35.35,100800.0,20.986,21.0038,20.98,20.9978,100800.0
2005-08-01 11:50:00,35.35,35.38,35.34,35.36,110100.0,20.9978,21.0157,20.9919,21.0038,110100.0
2005-08-01 12:00:00,35.37,35.4,35.35,35.37,197100.0,21.0097,21.0275,20.9978,21.0097,197100.0
2005-08-01 12:10:00,35.37,35.39,35.35,35.39,90800.0,21.0097,21.0216,20.9978,21.0216,90800.0
2005-08-01 12:20:00,35.39,35.4,35.34,35.35,135700.0,21.0216,21.0275,20.9919,20.9978,135700.0
2005-08-01 12:30:00,35.35,35.4,35.34,35.36,136100.0,20.9978,21.0275,20.9919,21.0038,136100.0
2005-08-01 12:40:00,35.37,35.38,35.35,35.36,64400.0,21.0097,21.0157,20.9978,21.0038,64400.0
2005-08-01 12:50:00,35.36,35.37,35.32,35.33,145900.0,21.0038,21.0097,20.98,20.986,145900.0
2005-08-01 13:00:00,35.33,35.37,35.32,35.32,169300.0,20.986,21.0097,20.98,20.98,169300.0
2005-08-01 13:10:00,35.33,35.35,35.32,35.34,153700.0,20.986,20.9978,20.98,20.9919,153700.0
2005-08-01 13:20:00,35.34,35.36,35.3,35.31,86900.0,20.9919,21.0038,20.9681,20.9741,86900.0
2005-08-01 13:30:00,35.32,35.35,35.31,35.34,107100.0,20.98,20.9978,20.9741,20.9919,107100.0
2005-08-01 13:40:00,35.34,35.35,35.32,35.33,77000.0,20.9919,20.9978,20.98,20.986,77000.0
2005-08-01 13:50:00,35.33,35.34,35.32,35.32,115300.0,20.986,20.9919,20.98,20.98,115300.0
2005-08-01 14:00:00,35.32,35.37,35.32,35.35,110700.0,20.98,21.0097,20.98,20.9978,110700.0
2005-08-01 14:10:00,35.35,35.4,35.34,35.38,148900.0,20.9978,21.0275,20.9919,21.0157,148900.0
2005-08-01 14:20:00,35.38,35.43,35.38,35.41,103200.0,21.0157,21.0454,21.0157,21.0335,103200.0
2005-08-01 14:30:00,35.41,35.44,35.4,35.44,212600.0,21.0335,21.0513,21.0275,21.0513,212600.0
2005-08-01 14:40:00,35.44,35.44,35.38,35.39,143600.0,21.0513,21.0513,21.0157,21.0216,143600.0
2005-08-01 14:50:00,35.39,35.4,35.33,35.34,189400.0,21.0216,21.0275,20.986,20.9919,189400.0
2005-08-01 15:00:00,35.34,35.36,35.32,35.36,176700.0,20.9919,21.0038,20.98,21.0038,176700.0
2005-08-01 15:10:00,35.36,35.37,35.34,35.35,212900.0,21.0038,21.0097,20.9919,20.9978,212900.0
2005-08-01 15:20:00,35.34,35.38,35.34,35.36,201900.0,20.9919,21.0157,20.9919,21.0038,201900.0
2005-08-01 15:30:00,35.37,35.41,35.36,35.38,363900.0,21.0097,21.0335,21.0038,21.0157,363900.0
2005-08-01 15:40:00,35.38,35.39,35.33,35.33,298000.0,21.0157,21.0216,20.986,20.986,298000.0
2005-08-01 15:50:00,35.33,35.34,35.28,35.3,392800.0,20.986,20.9919,20.9563,20.9681,392800.0
2005-08-02 09:30:00,35.47,35.47,35.35,35.39,364400.0,21.0691,21.0691,20.9978,21.0216,364400.0
2005-08-02 09:40:00,35.37,35.41,35.3,35.39,166900.0,21.0097,21.0335,20.9681,21.0216,166900.0
2005-08-02 09:50:00,35.39,35.44,35.37,35.44,157200.0,21.0216,21.0513,21.0097,21.0513,157200.0
2005-08-02 10:00:00,35.42,35.57,35.42,35.57,312700.0,21.0394,21.1285,21.0394,21.1285,312700.0
2005-08-02 10:10:00,35.57,35.61,35.55,35.59,195900.0,21.1285,21.1523,21.1166,21.1404,195900.0
2005-08-02 10:20:00,35.59,35.64,35.55,35.57,150000.0,21.1404,21.1701,21.1166,21.1285,150000.0
2005-08-02 10:30:00,35.59,35.6,35.53,35.55,113900.0,21.1404,21.1463,21.1048,21.1166,113900.0
2005-08-02 10:40:00,35.55,35.6,35.53,35.56,146500.0,21.1166,21.1463,21.1048,21.1226,146500.0
2005-08-02 10:50:00,35.56,35.6,35.55,35.57,199300.0,21.1226,21.1463,21.1166,21.1285,199300.0
2005-08-02 11:00:00,35.59,35.63,35.57,35.59,162900.0,21.1404,21.1642,21.1285,21.1404,162900.0
2005-08-02 11:10:00,35.58,35.63,35.56,35.58,142500.0,21.1345,21.1642,21.1226,21.1345,142500.0
2005-08-02 11:20:00,35.58,35.59,35.54,35.54,140500.0,21.1345,21.1404,21.1107,21.1107,140500.0
2005-08-02 11:30:00,35.54,35.56,35.53,35.54,76100.0,21.1107,21.1226,21.1048,21.1107,76100.0
2005-08-02 11:40:00,35.54,35.57,35.52,35.54,82800.0,21.1107,21.1285,21.0988,21.1107,82800.0
2005-08-02 11:50:00,35.53,35.58,35.53,35.55,65400.0,21.1048,21.1345,21.1048,21.1166,65400.0
2005-08-02 12:00:00,35.54,35.55,35.52,35.55,102800.0,21.1107,21.1166,21.0988,21.1166,102800.0
2005-08-02 12:10:00,35.54,35.55,35.51,35.52,156000.0,21.1107,21.1166,21.0929,21.0988,156000.0
2005-08-02 12:20:00,35.53,35.58,35.51,35.51,119100.0,21.1048,21.1345,21.0929,21.0929,119100.0
2005-08-02 12:30:00,35.51,35.52,35.44,35.46,97800.0,21.0929,21.0988,21.0513,21.0632,97800.0
2005-08-02 12:40:00,35.47,35.47,35.45,35.45,84000.0,21.0691,21.0691,21.0572,21.0572,84000.0
2005-08-02 12:50:00,35.45,35.52,35.45,35.48,301100.0,21.0572,21.0988,21.0572,21.0751,301100.0
2005-08-02 13:00:00,35.49,35.49,35.44,35.46,128900.0,21.081,21.081,21.0513,21.0632,128900.0
2005-08-02 13:10:00,35.46,35.46,35.42,35.45,78700.0,21.0632,21.0632,21.0394,21.0572,78700.0
2005-08-02 13:20:00,35.46,35.46,35.45,35.45,35700.0,21.0632,21.0632,21.0572,21.0572,35700.0
2005-08-02 13:30:00,35.46,35.47,35.45,35.47,54600.0,21.0632,21.0691,21.0572,21.0691,54600.0
2005-08-02 13:40:00,35.47,35.5,35.45,35.49,648500.0,21.0691,21.0869,21.0572,21.081,648500.0
2005-08-02 13:50:00,35.49,35.5,35.46,35.48,106700.0,21.081,21.0869,21.0632,21.0751,106700.0
2005-08-02 14:00:00,35.47,35.52,35.47,35.5,152400.0,21.0691,21.0988,21.0691,21.0869,152400.0
2005-08-02 14:10:00,35.5,35.52,35.48,35.52,73600.0,21.0869,21.0988,21.0751,21.0988,73600.0
2005-08-02 14:20:00,35.52,35.55,35.52,35.54,100400.0,21.0988,21.1166,21.0988,21.1107,100400.0
2005-08-02 14:30:00,35.55,35.56,35.52,35.53,104700.0,21.1166,21.1226,21.0988,21.1048,104700.0
2005-08-02 14:40:00,35.53,35.54,35.5,35.51,95500.0,21.1048,21.1107,21.0869,21.0929,95500.0
2005-08-02 14:50:00,35.51,35.58,35.51,35.57,149800.0,21.0929,21.1345,21.0929,21.1285,149800.0
2005-08-02 15:00:00,35.57,35.58,35.5,35.51,227200.0,21.1285,21.1345,21.0869,21.0929,227200.0
2005-08-02 15:10:00,35.51,35.53,35.5,35.53,99500.0,21.0929,21.1048,21.0869,21.1048,99500.0
2005-08-02 15:20:00,35.52,35.53,35.51,35.52,107800.0,21.0988,21.1048,21.0929,21.0988,107800.0
2005-08-02 15:30:00,35.52,35.55,35.51,35.52,144300.0,21.0988,21.1166,21.0929,21.0988,144300.0
2005-08-02 15:40:00,35.53,35.59,35.52,35.57,331000.0,21.1048,21.1404,21.0988,21.1285,331000.0
2005-08-02 15:50:00,35.58,35.58,35.53,35.54,254600.0,21.1345,21.1345,21.1048,21.1107,254600.0
2005-08-03 09:30:00,35.56,35.65,35.42,35.52,409700.0,21.1226,21.176,21.0394,21.0988,409700.0
2005-08-03 09:40:00,35.53,35.53,35.46,35.5,343000.0,21.1048,21.1048,21.0632,21.0869,343000.0
2005-08-03 09:50:00,35.49,35.55,35.48,35.52,505400.0,21.081,21.1166,21.0751,21.0988,505400.0
2005-08-03 10:00:00,35.51,35.58,35.5,35.52,466500.0,21.0929,21.1345,21.0869,21.0988,466500.0
2005-08-03 10:10:00,35.51,35.56,35.48,35.48,174200.0,21.0929,21.1226,21.0751,21.0751,174200.0
2005-08-03 10:20:00,35.48,35.5,35.46,35.47,252400.0,21.0751,21.0869,21.0632,21.0691,252400.0
2005-08-03 10:30:00,35.47,35.49,35.44,35.48,193400.0,21.0691,21.081,21.0513,21.0751,193400.0
2005-08-03 10:40:00,35.48,35.53,35.47,35.49,144800.0,21.0751,21.1048,21.0691,21.081,144800.0
2005-08-03 10:50:00,35.5,35.52,35.49,35.5,677400.0,21.0869,21.0988,21.081,21.0869,677400.0
2005-08-03 11:00:00,35.5,35.51,35.49,35.51,177100.0,21.0869,21.0929,21.081,21.0929,177100.0
2005-08-03 11:10:00,35.51,35.55,35.5,35.54,155200.0,21.0929,21.1166,21.0869,21.1107,155200.0
2005-08-03 11:20:00,35.54,35.55,35.52,35.52,193400.0,21.1107,21.1166,21.0988,21.0988,193400.0
2005-08-03 11:30:00,35.52,35.55,35.5,35.54,176300.0,21.0988,21.1166,21.0869,21.1107,176300.0
2005-08-03 11:40:00,35.54,35.54,35.51,35.53,149600.0,21.1107,21.1107,21.0929,21.1048,149600.0
2005-08-03 11:50:00,35.53,35.54,35.51,35.53,124400.0,21.1048,21.1107,21.0929,21.1048,124400.0
2005-08-03 12:00:00,35.53,35.54,35.5,35.53,129200.0,21.1048,21.1107,21.0869,21.1048,129200.0
2005-08-03 12:10:00,35.53,35.55,35.5,35.51,151000.0,21.1048,21.1166,21.0869,21.0929,151000.0
2005-08-03 12:20:00,35.51,35.59,35.51,35.54,256200.0,21.0929,21.1404,21.0929,21.1107,256200.0
2005-08-03 12:30:00,35.54,35.56,35.52,35.52,184000.0,21.1107,21.1226,21.0988,21.0988,184000.0
2005-08-03 12:40:00,35.53,35.54,35.51,35.52,164100.0,21.1048,21.1107,21.0929,21.0988,164100.0
2005-08-03 12:50:00,35.52,35.53,35.49,35.5,153800.0,21.0988,21.1048,21.081,21.0869,153800.0
2005-08-03 13:00:00,35.5,35.51,35.46,35.48,207800.0,21.0869,21.0929,21.0632,21.0751,207800.0
2005-08-03 13:10:00,35.47,35.51,35.47,35.5,664300.0,21.0691,21.0929,21.0691,21.0869,664300.0
2005-08-03 13:20:00,35.5,35.53,35.49,35.51,91000.0,21.0869,21.1048,21.081,21.0929,91000.0
2005-08-03 13:30:00,35.54,35.55,35.51,35.52,64900.0,21.1107,21.1166,21.0929,21.0988,64900.0
2005-08-03 13:40:00,35.51,35.54,35.51,35.52,86200.0,21.0929,21.1107,21.0929,21.0988,86200.0
2005-08-03 13:50:00,35.53,35.57,35.52,35.55,137000.0,21.1048,21.1285,21.0988,21.1166,137000.0
2005-08-03 14:00:00,35.55,35.57,35.52,35.53,208500.0,21.1166,21.1285,21.0988,21.1048,208500.0
2005-08-03 14:10:00,35.53,35.59,35.51,35.55,516200.0,21.1048,21.1404,21.0929,21.1166,516200.0
2005-08-03 14:20:00,35.54,35.55,35.5,35.54,210100.0,21.1107,21.1166,21.0869,21.1107,210100.0
2005-08-03 14:30:00,35.54,35.57,35.53,35.56,206100.0,21.1107,21.1285,21.1048,21.1226,206100.0
2005-08-03 14:40:00,35.55,35.58,35.53,35.55,179500.0,21.1166,21.1345,21.1048,21.1166,179500.0
2005-08-03 14:50:00,35.54,35.56,35.52,35.55,208900.0,21.1107,21.1226,21.0988,21.1166,208900.0
2005-08-03 15:00:00,35.55,35.57,35.51,35.55,260900.0,21.1166,21.1285,21.0929,21.1166,260900.0
2005-08-03 15:10:00,35.56,35.57,35.54,35.56,210900.0,21.1226,21.1285,21.1107,21.1226,210900.0
2005-08-03 15:20:00,35.56,35.57,35.54,35.55,121500.0,21.1226,21.1285,21.1107,21.1166,121500.0
2005-08-03 15:30:00,35.56,35.57,35.54,35.56,191200.0,21.1226,21.1285,21.1107,21.1226,191200.0
2005-08-03 15:40:00,35.55,35.63,35.55,35.62,307600.0,21.1166,21.1642,21.1166,21.1582,307600.0
2005-08-03 15:50:00,35.61,35.65,35.6,35.6,478600.0,21.1523,21.176,21.1463,21.1463,478600.0
2005-08-04 09:30:00,35.42,35.43,35.35,35.4,365800.0,21.0394,21.0454,20.9978,21.0275,365800.0
2005-08-04 09:40:00,35.4,35.41,35.35,35.39,199500.0,21.0275,21.0335,20.9978,21.0216,199500.0
2005-08-04 09:50:00,35.38,35.45,35.37,35.39,262700.0,21.0157,21.0572,21.0097,21.0216,262700.0
2005-08-04 10:00:00,35.4,35.45,35.38,35.45,264900.0,21.0275,21.0572,21.0157,21.0572,264900.0
2005-08-04 10:10:00,35.44,35.45,35.37,35.44,204000.0,21.0513,21.0572,21.0097,21.0513,204000.0
2005-08-04 10:20:00,35.43,35.46,35.4,35.45,338900.0,21.0454,21.0632,21.0275,21.0572,338900.0
2005-08-04 10:30:00,35.45,35.5,35.37,35.44,281800.0,21.0572,21.0869,21.0097,21.0513,281800.0
2005-08-04 10:40:00,35.45,35.46,35.39,35.44,197000.0,21.0572,21.0632,21.0216,21.0513,197000.0
2005-08-04 10:50:00,35.44,35.46,35.41,35.44,293800.0,21.0513,21.0632,21.0335,21.0513,293800.0
2005-08-04 11:00:00,35.44,35.47,35.44,35.45,197100.0,21.0513,21.0691,21.0513,21.0572,197100.0
2005-08-04 11:10:00,35.45,35.47,35.41,35.44,205500.0,21.0572,21.0691,21.0335,21.0513,205500.0
2005-08-04 11:20:00,35.45,35.48,35.42,35.44,379700.0,21.0572,21.0751,21.0394,21.0513,379700.0
2005-08-04 11:30:00,35.44,35.46,35.4,35.44,276400.0,21.0513,21.0632,21.0275,21.0513,276400.0
2005-08-04 11:40:00,35.45,35.46,35.42,35.43,233900.0,21.0572,21.0632,21.0394,21.0454,233900.0
2005-08-04 11:50:00,35.43,35.45,35.41,35.41,293500.0,21.0454,21.0572,21.0335,21.0335,293500.0
2005-08-04 12:00:00,35.41,35.44,35.41,35.41,198500.0,21.0335,21.0513,21.0335,21.0335,198500.0
2005-08-04 12:10:00,35.42,35.44,35.41,35.42,153500.0,21.0394,21.0513,21.0335,21.0394,153500.0
2005-08-04 12:20:00,35.42,35.43,35.4,35.42,131100.0,21.0394,21.0454,21.0275,21.0394,131100.0
2005-08-04 12:30:00,35.41,35.45,35.41,35.45,129200.0,21.0335,21.0572,21.0335,21.0572,129200.0
2005-08-04 12:40:00,35.44,35.45,35.42,35.43,78100.0,21.0513,21.0572,21.0394,21.0454,78100.0
2005-08-04 12:50:00,35.43,35.46,35.42,35.42,195800.0,21.0454,21.0632,21.0394,21.0394,195800.0
2005-08-04 13:00:00,35.43,35.43,35.41,35.42,56600.0,21.0454,21.0454,21.0335,21.0394,56600.0
2005-08-04 13:10:00,35.43,35.46,35.43,35.44,666200.0,21.0454,21.0632,21.0454,21.0513,666200.0
2005-08-04 13:20:00,35.45,35.46,35.41,35.45,143400.0,21.0572,21.0632,21.0335,21.0572,143400.0
2005-08-04 13:30:00,35.45,35.46,35.42,35.44,144700.0,21.0572,21.0632,21.0394,21.0513,144700.0
2005-08-04 13:40:00,35.44,35.47,35.43,35.43,204600.0,21.0513,21.0691,21.0454,21.0454,204600.0
2005-08-04 13:50:00,35.44,35.45,35.4,35.44,117300.0,21.0513,21.0572,21.0275,21.0513,117300.0
2005-08-04 14:00:00,35.45,35.46,35.43,35.44,116000.0,21.0572,21.0632,21.0454,21.0513,116000.0
2005-08-04 14:10:00,35.44,35.46,35.42,35.45,186100.0,21.0513,21.0632,21.0394,21.0572,186100.0
2005-08-04 14:20:00,35.45,35.46,35.42,35.42,129800.0,21.0572,21.0632,21.0394,21.0394,129800.0
2005-08-04 14:30:00,35.42,35.46,35.41,35.44,213300.0,21.0394,21.0632,21.0335,21.0513,213300.0
2005-08-04 14:40:00,35.45,35.47,35.43,35.46,150400.0,21.0572,21.0691,21.0454,21.0632,150400.0
2005-08-04 14:50:00,35.45,35.47,35.43,35.45,92000.0,21.0572,21.0691,21.0454,21.0572,92000.0
2005-08-04 15:00:00,35.45,35.48,35.44,35.47,110800.0,21.0572,21.0751,21.0513,21.0691,110800.0
2005-08-04 15:10:00,35.46,35.52,35.45,35.5,693200.0,21.0632,21.0988,21.0572,21.0869,693200.0
2005-08-04 15:20:00,35.49,35.51,35.44,35.47,226400.0,21.081,21.0929,21.0513,21.0691,226400.0
2005-08-04 15:30:00,35.47,35.48,35.43,35.45,261900.0,21.0691,21.0751,21.0454,21.0572,261900.0
2005-08-04 15:40:00,35.45,35.51,35.44,35.5,392300.0,21.0572,21.0929,21.0513,21.0869,392300.0
2005-08-04 15:50:00,35.5,35.5,35.43,35.47,370300.0,21.0869,21.0869,21.0454,21.0691,370300.0
2005-08-05 09:30:00,35.35,35.39,35.33,35.38,423200.0,20.9978,21.0216,20.986,21.0157,423200.0
2005-08-05 09:40:00,35.37,35.5,35.37,35.5,432800.0,21.0097,21.0869,21.0097,21.0869,432800.0
2005-08-05 09:50:00,35.5,35.5,35.43,35.43,803200.0,21.0869,21.0869,21.0454,21.0454,803200.0
2005-08-05 10:00:00,35.43,35.46,35.4,35.45,352300.0,21.0454,21.0632,21.0275,21.0572,352300.0
2005-08-05 10:10:00,35.45,35.46,35.42,35.45,364200.0,21.0572,21.0632,21.0394,21.0572,364200.0
2005-08-05 10:20:00,35.44,35.47,35.4,35.42,285200.0,21.0513,21.0691,21.0275,21.0394,285200.0
2005-08-05 10:30:00,35.43,35.45,35.41,35.43,170600.0,21.0454,21.0572,21.0335,21.0454,170600.0
2005-08-05 10:40:00,35.42,35.43,35.36,35.37,210500.0,21.0394,21.0454,21.0038,21.0097,210500.0
2005-08-05 10:50:00,35.37,35.42,35.37,35.4,204000.0,21.0097,21.0394,21.0097,21.0275,204000.0
2005-08-05 11:00:00,35.4,35.49,35.4,35.45,240300.0,21.0275,21.081,21.0275,21.0572,240300.0
2005-08-05 11:10:00,35.45,35.46,35.43,35.43,106800.0,21.0572,21.0632,21.0454,21.0454,106800.0
2005-08-05 11:20:00,35.43,35.43,35.29,35.33,343000.0,21.0454,21.0454,20.9622,20.986,343000.0
2005-08-05 11:30:00,35.32,35.37,35.26,35.28,257000.0,20.98,21.0097,20.9444,20.9563,257000.0
2005-08-05 11:40:00,35.27,35.29,35.25,35.26,198100.0,20.9503,20.9622,20.9384,20.9444,198100.0
2005-08-05 11:50:00,35.27,35.27,35.21,35.23,299600.0,20.9503,20.9503,20.9147,20.9266,299600.0
2005-08-05 12:00:00,35.23,35.26,35.22,35.26,145800.0,20.9266,20.9444,20.9206,20.9444,145800.0
2005-08-05 12:10:00,35.26,35.27,35.24,35.24,180400.0,20.9444,20.9503,20.9325,20.9325,180400.0
2005-08-05 12:20:00,35.25,35.33,35.25,35.32,238400.0,20.9384,20.986,20.9384,20.98,238400.0
2005-08-05 12:30:00,35.33,35.34,35.31,35.33,117300.0,20.986,20.9919,20.9741,20.986,117300.0
2005-08-05 12:40:00,35.32,35.34,35.31,35.33,127400.0,20.98,20.9919,20.9741,20.986,127400.0
2005-08-05 12:50:00,35.34,35.37,35.33,35.35,114800.0,20.9919,21.0097,20.986,20.9978,114800.0
2005-08-05 13:00:00,35.35,35.36,35.27,35.3,237300.0,20.9978,21.0038,20.9503,20.9681,237300.0
2005-08-05 13:10:00,35.29,35.36,35.28,35.34,231800.0,20.9622,21.0038,20.9563,20.9919,231800.0
2005-08-05 13:20:00,35.34,35.36,35.31,35.36,184500.0,20.9919,21.0038,20.9741,21.0038,184500.0
2005-08-05 13:30:00,35.36,35.39,35.34,35.38,150500.0,21.0038,21.0216,20.9919,21.0157,150500.0
2005-08-05 13:40:00,35.39,35.39,35.33,35.35,176200.0,21.0216,21.0216,20.986,20.9978,176200.0
2005-08-05 13:50:00,35.34,35.44,35.34,35.44,253300.0,20.9919,21.0513,20.9919,21.0513,253300.0
2005-08-05 14:00:00,35.44,35.44,35.41,35.42,95900.0,21.0513,21.0513,21.0335,21.0394,95900.0
2005-08-05 14:10:00,35.41,35.41,35.33,35.39,174400.0,21.0335,21.0335,20.986,21.0216,174400.0
2005-08-05 14:20:00,35.39,35.39,35.32,35.33,134300.0,21.0216,21.0216,20.98,20.986,134300.0
2005-08-05 14:30:00,35.33,35.36,35.32,35.35,144500.0,20.986,21.0038,20.98,20.9978,144500.0
2005-08-05 14:40:00,35.35,35.37,35.32,35.35,131900.0,20.9978,21.0097,20.98,20.9978,131900.0
2005-08-05 14:50:00,35.35,35.4,35.34,35.34,117000.0,20.9978,21.0275,20.9919,20.9919,117000.0
2005-08-05 15:00:00,35.34,35.35,35.31,35.31,85000.0,20.9919,20.9978,20.9741,20.9741,85000.0
2005-08-05 15:10:00,35.31,35.32,35.28,35.29,138200.0,20.9741,20.98,20.9563,20.9622,138200.0
2005-08-05 15:20:00,35.29,35.34,35.28,35.31,180300.0,20.9622,20.9919,20.9563,20.9741,180300.0
2005-08-05 15:30:00,35.3,35.35,35.3,35.31,175900.0,20.9681,20.9978,20.9681,20.9741,175900.0
2005-08-05 15:40:00,35.31,35.31,35.25,35.27,201500.0,20.9741,20.9741,20.9384,20.9503,201500.0
2005-08-05 15:50:00,35.26,35.28,35.24,35.25,385500.0,20.9444,20.9563,20.9325,20.9384,385500.0
2005-08-08 09:30:00,35.31,35.43,35.3,35.35,258700.0,20.9741,21.0454,20.9681,20.9978,258700.0
2005-08-08 09:40:00,35.35,35.41,35.3,35.34,210400.0,20.9978,21.0335,20.9681,20.9919,210400.0
2005-08-08 09:50:00,35.34,35.38,35.33,35.36,108600.0,20.9919,21.0157,20.986,21.0038,108600.0
2005-08-08 10:00:00,35.38,35.4,35.35,35.35,119200.0,21.0157,21.0275,20.9978,20.9978,119200.0
2005-08-08 10:10:00,35.35,35.36,35.3,35.31,106000.0,20.9978,21.0038,20.9681,20.9741,106000.0
2005-08-08 10:20:00,35.31,35.31,35.28,35.3,106100.0,20.9741,20.9741,20.9563,20.9681,106100.0
2005-08-08 10:30:00,35.29,35.3,35.22,35.22,133500.0,20.9622,20.9681,20.9206,20.9206,133500.0
2005-08-08 10:40:00,35.22,35.24,35.19,35.2,163800.0,20.9206,20.9325,20.9028,20.9087,163800.0
2005-08-08 10:50:00,35.19,35.2,35.15,35.16,97200.0,20.9028,20.9087,20.879,20.885,97200.0
2005-08-08 11:00:00,35.17,35.18,35.15,35.16,107500.0,20.8909,20.8969,20.879,20.885,107500.0
2005-08-08 11:10:00,35.16,35.19,34.55,35.16,112000.0,20.885,20.9028,20.5226,20.885,112000.0
2005-08-08 11:20:00,35.16,35.22,35.16,35.16,130300.0,20.885,20.9206,20.885,20.885,130300.0
2005-08-08 11:30:00,35.16,35.19,35.15,35.16,69800.0,20.885,20.9028,20.879,20.885,69800.0
2005-08-08 11:40:00,35.15,35.17,35.12,35.16,104900.0,20.879,20.8909,20.8612,20.885,104900.0
2005-08-08 11:50:00,35.16,35.17,35.13,35.13,97100.0,20.885,20.8909,20.8672,20.8672,97100.0
2005-08-08 12:00:00,35.13,35.19,35.11,35.18,131400.0,20.8672,20.9028,20.8553,20.8969,131400.0
2005-08-08 12:10:00,35.17,35.18,35.13,35.15,101800.0,20.8909,20.8969,20.8672,20.879,101800.0
2005-08-08 12:20:00,35.16,35.17,35.1,35.11,89800.0,20.885,20.8909,20.8493,20.8553,89800.0
2005-08-08 12:30:00,35.11,35.12,35.1,35.11,52000.0,20.8553,20.8612,20.8493,20.8553,52000.0
2005-08-08 12:40:00,35.12,35.16,35.11,35.16,64600.0,20.8612,20.885,20.8553,20.885,64600.0
2005-08-08 12:50:00,35.15,35.15,35.11,35.11,115900.0,20.879,20.879,20.8553,20.8553,115900.0
2005-08-08 13:00:00,35.11,35.21,35.06,35.07,105300.0,20.8553,20.9147,20.8256,20.8315,105300.0
2005-08-08 13:10:00,35.07,35.08,35.05,35.07,124100.0,20.8315,20.8375,20.8196,20.8315,124100.0
2005-08-08 13:20:00,35.07,35.1,35.06,35.08,115300.0,20.8315,20.8493,20.8256,20.8375,115300.0
2005-08-08 13:30:00,35.08,35.1,35.07,35.07,79000.0,20.8375,20.8493,20.8315,20.8315,79000.0
2005-08-08 13:40:00,35.08,35.08,35.06,35.07,102000.0,20.8375,20.8375,20.8256,20.8315,102000.0
2005-08-08 13:50:00,35.07,35.07,35.04,35.04,100800.0,20.8315,20.8315,20.8137,20.8137,100800.0
2005-08-08 14:00:00,35.05,35.05,35.01,35.02,183000.0,20.8196,20.8196,20.7959,20.8018,183000.0
2005-08-08 14:10:00,35.01,35.03,34.99,35.0,401900.0,20.7959,20.8078,20.784,20.7899,401900.0
2005-08-08 14:20:00,34.99,35.0,34.94,34.95,250500.0,20.784,20.7899,20.7543,20.7602,250500.0
2005-08-08 14:30:00,34.96,35.01,34.95,35.0,158700.0,20.7662,20.7959,20.7602,20.7899,158700.0
2005-08-08 14:40:00,35.0,35.04,34.99,35.03,79300.0,20.7899,20.8137,20.784,20.8078,79300.0
2005-08-08 14:50:00,35.02,35.09,35.01,35.05,120400.0,20.8018,20.8434,20.7959,20.8196,120400.0
2005-08-08 15:00:00,35.05,35.05,35.02,35.02,51100.0,20.8196,20.8196,20.8018,20.8018,51100.0
2005-08-08 15:10:00,35.03,35.06,35.02,35.03,120500.0,20.8078,20.8256,20.8018,20.8078,120500.0
2005-08-08 15:20:00,35.02,35.04,34.99,35.01,138700.0,20.8018,20.8137,20.784,20.7959,138700.0
2005-08-08 15:30:00,35.0,35.06,35.0,35.01,226700.0,20.7899,20.8256,20.7899,20.7959,226700.0
2005-08-08 15:40:00,35.01,35.04,34.99,35.02,261700.0,20.7959,20.8137,20.784,20.8018,261700.0
2005-08-08 15:50:00,35.02,35.04,34.98,34.99,344600.0,20.8018,20.8137,20.7781,20.784,344600.0
2005-08-09 09:30:00,35.07,35.23,35.07,35.23,402100.0,20.8315,20.9266,20.8315,20.9266,402100.0
2005-08-09 09:40:00,35.21,35.28,35.19,35.28,189300.0,20.9147,20.9563,20.9028,20.9563,189300.0
2005-08-09 09:50:00,35.28,35.28,35.2,35.27,133700.0,20.9563,20.9563,20.9087,20.9503,133700.0
2005-08-09 10:00:00,35.26,35.32,35.22,35.23,180800.0,20.9444,20.98,20.9206,20.9266,180800.0
2005-08-09 10:10:00,35.22,35.22,35.16,35.19,120200.0,20.9206,20.9206,20.885,20.9028,120200.0
2005-08-09 10:20:00,35.19,35.26,35.15,35.25,101400.0,20.9028,20.9444,20.879,20.9384,101400.0
2005-08-09 10:30:00,35.25,35.3,35.14,35.15,136500.0,20.9384,20.9681,20.8731,20.879,136500.0
2005-08-09 10:40:00,35.14,35.15,35.09,35.1,149800.0,20.8731,20.879,20.8434,20.8493,149800.0
2005-08-09 10:50:00,35.09,35.11,35.04,35.09,132100.0,20.8434,20.8553,20.8137,20.8434,132100.0
2005-08-09 11:00:00,35.08,35.14,35.08,35.11,130000.0,20.8375,20.8731,20.8375,20.8553,130000.0
2005-08-09 11:10:00,35.11,35.12,35.08,35.09,80600.0,20.8553,20.8612,20.8375,20.8434,80600.0
2005-08-09 11:20:00,35.08,35.12,35.08,35.12,137200.0,20.8375,20.8612,20.8375,20.8612,137200.0
2005-08-09 11:30:00,35.12,35.15,35.11,35.12,132800.0,20.8612,20.879,20.8553,20.8612,132800.0
2005-08-09 11:40:00,35.12,35.13,35.09,35.1,116800.0,20.8612,20.8672,20.8434,20.8493,116800.0
2005-08-09 11:50:00,35.09,35.1,35.06,35.09,83500.0,20.8434,20.8493,20.8256,20.8434,83500.0
2005-08-09 12:00:00,35.09,35.14,35.07,35.13,169400.0,20.8434,20.8731,20.8315,20.8672,169400.0
2005-08-09 12:10:00,35.13,35.14,35.11,35.13,85600.0,20.8672,20.8731,20.8553,20.8672,85600.0
2005-08-09 12:20:00,35.14,35.14,35.11,35.11,64900.0,20.8731,20.8731,20.8553,20.8553,64900.0
2005-08-09 12:30:00,35.12,35.13,35.11,35.13,50300.0,20.8612,20.8672,20.8553,20.8672,50300.0
2005-08-09 12:40:00,35.13,35.14,35.11,35.12,77500.0,20.8672,20.8731,20.8553,20.8612,77500.0
2005-08-09 12:50:00,35.11,35.14,35.11,35.14,74400.0,20.8553,20.8731,20.8553,20.8731,74400.0
2005-08-09 13:00:00,35.13,35.14,35.12,35.12,70500.0,20.8672,20.8731,20.8612,20.8612,70500.0
2005-08-09 13:10:00,35.12,35.13,35.07,35.07,74300.0,20.8612,20.8672,20.8315,20.8315,74300.0
2005-08-09 13:20:00,35.07,35.11,35.07,35.1,112700.0,20.8315,20.8553,20.8315,20.8493,112700.0
2005-08-09 13:30:00,35.1,35.11,35.09,35.09,41400.0,20.8493,20.8553,20.8434,20.8434,41400.0
2005-08-09 13:40:00,35.09,35.11,35.08,35.09,56500.0,20.8434,20.8553,20.8375,20.8434,56500.0
2005-08-09 13:50:00,35.08,35.1,35.07,35.09,94400.0,20.8375,20.8493,20.8315,20.8434,94400.0
2005-08-09 14:00:00,35.08,35.1,35.04,35.05,50400.0,20.8375,20.8493,20.8137,20.8196,50400.0
2005-08-09 14:10:00,35.05,35.1,35.02,35.09,114800.0,20.8196,20.8493,20.8018,20.8434,114800.0
2005-08-09 14:20:00,35.1,35.14,35.04,35.13,186700.0,20.8493,20.8731,20.8137,20.8672,186700.0
2005-08-09 14:30:00,35.13,35.15,35.09,35.13,195100.0,20.8672,20.879,20.8434,20.8672,195100.0
2005-08-09 14:40:00,35.14,35.14,35.06,35.07,177600.0,20.8731,20.8731,20.8256,20.8315,177600.0
2005-08-09 14:50:00,35.06,35.09,35.05,35.05,132300.0,20.8256,20.8434,20.8196,20.8196,132300.0
2005-08-09 15:00:00,35.06,35.1,35.04,35.05,117100.0,20.8256,20.8493,20.8137,20.8196,117100.0
2005-08-09 15:10:00,35.05,35.05,34.97,34.98,208100.0,20.8196,20.8196,20.7721,20.7781,208100.0
2005-08-09 15:20:00,34.98,35.0,34.91,34.96,287700.0,20.7781,20.7899,20.7365,20.7662,287700.0
2005-08-09 15:30:00,34.95,34.96,34.92,34.94,158700.0,20.7602,20.7662,20.7424,20.7543,158700.0
2005-08-09 15:40:00,34.93,34.97,34.93,34.97,234000.0,20.7484,20.7721,20.7484,20.7721,234000.0
2005-08-09 15:50:00,34.96,35.06,34.96,35.04,338600.0,20.7662,20.8256,20.7662,20.8137,338600.0
2005-08-10 09:30:00,35.26,35.28,35.18,35.28,380000.0,20.9444,20.9563,20.8969,20.9563,380000.0
2005-08-10 09:40:00,35.27,35.29,35.23,35.28,195000.0,20.9503,20.9622,20.9266,20.9563,195000.0
2005-08-10 09:50:00,35.28,35.31,35.26,35.31,173900.0,20.9563,20.9741,20.9444,20.9741,173900.0
2005-08-10 10:00:00,35.3,35.36,35.26,35.28,500300.0,20.9681,21.0038,20.9444,20.9563,500300.0
2005-08-10 10:10:00,35.28,35.3,35.26,35.29,168600.0,20.9563,20.9681,20.9444,20.9622,168600.0
2005-08-10 10:20:00,35.29,35.3,35.23,35.26,219400.0,20.9622,20.9681,20.9266,20.9444,219400.0
2005-08-10 10:30:00,35.27,35.3,35.25,35.26,324200.0,20.9503,20.9681,20.9384,20.9444,324200.0
2005-08-10 10:40:00,35.26,35.32,35.26,35.31,242200.0,20.9444,20.98,20.9444,20.9741,242200.0
2005-08-10 10:50:00,35.31,35.33,35.27,35.28,345500.0,20.9741,20.986,20.9503,20.9563,345500.0
2005-08-10 11:00:00,35.28,35.29,35.16,35.19,161400.0,20.9563,20.9622,20.885,20.9028,161400.0
2005-08-10 11:10:00,35.19,35.2,35.15,35.17,172300.0,20.9028,20.9087,20.879,20.8909,172300.0
2005-08-10 11:20:00,35.17,35.22,35.17,35.21,148600.0,20.8909,20.9206,20.8909,20.9147,148600.0
2005-08-10 11:30:00,35.22,35.28,35.2,35.23,142200.0,20.9206,20.9563,20.9087,20.9266,142200.0
2005-08-10 11:40:00,35.21,35.23,35.16,35.18,224300.0,20.9147,20.9266,20.885,20.8969,224300.0
2005-08-10 11:50:00,35.18,35.21,35.18,35.18,214900.0,20.8969,20.9147,20.8969,20.8969,214900.0
2005-08-10 12:00:00,35.18,35.19,35.14,35.15,217000.0,20.8969,20.9028,20.8731,20.879,217000.0
2005-08-10 12:10:00,35.15,35.16,35.13,35.13,119000.0,20.879,20.885,20.8672,20.8672,119000.0
2005-08-10 12:20:00,35.14,35.16,35.13,35.14,172400.0,20.8731,20.885,20.8672,20.8731,172400.0
2005-08-10 12:30:00,35.14,35.15,35.06,35.11,334700.0,20.8731,20.879,20.8256,20.8553,334700.0
2005-08-10 12:40:00,35.1,35.1,35.01,35.08,276300.0,20.8493,20.8493,20.7959,20.8375,276300.0
2005-08-10 12:50:00,35.08,35.08,35.02,35.04,141100.0,20.8375,20.8375,20.8018,20.8137,141100.0
2005-08-10 13:00:00,35.04,35.07,35.02,35.05,99200.0,20.8137,20.8315,20.8018,20.8196,99200.0
2005-08-10 13:10:00,35.05,35.06,35.02,35.05,147400.0,20.8196,20.8256,20.8018,20.8196,147400.0
2005-08-10 13:20:00,35.05,35.05,34.97,35.0,240100.0,20.8196,20.8196,20.7721,20.7899,240100.0
2005-08-10 13:30:00,35.0,35.03,34.97,34.98,164600.0,20.7899,20.8078,20.7721,20.7781,164600.0
2005-08-10 13:40:00,34.99,34.99,34.91,34.93,166600.0,20.784,20.784,20.7365,20.7484,166600.0
2005-08-10 13:50:00,34.92,34.93,34.82,34.88,343000.0,20.7424,20.7484,20.683,20.7187,343000.0
2005-08-10 14:00:00,34.88,34.9,34.85,34.86,217200.0,20.7187,20.7305,20.7008,20.7068,217200.0
2005-08-10 14:10:00,34.86,34.93,34.82,34.92,197500.0,20.7068,20.7484,20.683,20.7424,197500.0
2005-08-10 14:20:00,34.92,34.93,34.84,34.88,260000.0,20.7424,20.7484,20.6949,20.7187,260000.0
2005-08-10 14:30:00,34.89,34.89,34.86,34.87,157000.0,20.7246,20.7246,20.7068,20.7127,157000.0
2005-08-10 14:40:00,34.88,34.95,34.86,34.9,136200.0,20.7187,20.7602,20.7068,20.7305,136200.0
2005-08-10 14:50:00,34.9,34.91,34.82,34.83,214500.0,20.7305,20.7365,20.683,20.689,214500.0
2005-08-10 15:00:00,34.83,34.83,34.7,34.76,330600.0,20.689,20.689,20.6117,20.6474,330600.0
2005-08-10 15:10:00,34.76,34.78,34.63,34.65,246500.0,20.6474,20.6593,20.5702,20.582,246500.0
2005-08-10 15:20:00,34.66,34.75,34.65,34.73,242400.0,20.588,20.6414,20.582,20.6296,242400.0
2005-08-10 15:30:00,34.73,34.83,34.72,34.82,359500.0,20.6296,20.689,20.6236,20.683,359500.0
2005-08-10 15:40:00,34.81,34.83,34.72,34.75,373800.0,20.6771,20.689,20.6236,20.6414,373800.0
2005-08-10 15:50:00,34.75,34.82,34.74,34.82,589400.0,20.6414,20.683,20.6355,20.683,589400.0
2005-08-11 09:30:00,34.8,34.87,34.75,34.82,385800.0,20.6711,20.7127,20.6414,20.683,385800.0
2005-08-11 09:40:00,34.82,34.86,34.8,34.82,171400.0,20.683,20.7068,20.6711,20.683,171400.0
2005-08-11 09:50:00,34.81,34.83,34.75,34.77,194900.0,20.6771,20.689,20.6414,20.6533,194900.0
2005-08-11 10:00:00,34.76,34.81,34.76,34.79,142300.0,20.6474,20.6771,20.6474,20.6652,142300.0
2005-08-11 10:10:00,34.78,34.85,34.76,34.82,168500.0,20.6593,20.7008,20.6474,20.683,168500.0
2005-08-11 10:20:00,34.82,34.97,34.81,34.95,162300.0,20.683,20.7721,20.6771,20.7602,162300.0
2005-08-11 10:30:00,34.95,34.96,34.84,34.85,147100.0,20.7602,20.7662,20.6949,20.7008,147100.0
2005-08-11 10:40:00,34.83,34.85,34.81,34.82,136900.0,20.689,20.7008,20.6771,20.683,136900.0
2005-08-11 10:50:00,34.81,34.85,34.81,34.82,91500.0,20.6771,20.7008,20.6771,20.683,91500.0
2005-08-11 11:00:00,34.82,34.86,34.73,34.74,201800.0,20.683,20.7068,20.6296,20.6355,201800.0
2005-08-11 11:10:00,34.74,34.75,34.7,34.71,236500.0,20.6355,20.6414,20.6117,20.6177,236500.0
2005-08-11 11:20:00,34.71,34.75,34.7,34.72,189700.0,20.6177,20.6414,20.6117,20.6236,189700.0
2005-08-11 11:30:00,34.71,34.74,34.65,34.67,164300.0,20.6177,20.6355,20.582,20.5939,164300.0
2005-08-11 11:40:00,34.67,34.72,34.65,34.69,217700.0,20.5939,20.6236,20.582,20.6058,217700.0
2005-08-11 11:50:00,34.68,34.71,34.64,34.66,274000.0,20.5999,20.6177,20.5761,20.588,274000.0
2005-08-11 12:00:00,34.66,34.67,34.58,34.59,252900.0,20.588,20.5939,20.5405,20.5464,252900.0
2005-08-11 12:10:00,34.58,34.59,34.47,34.48,313100.0,20.5405,20.5464,20.4751,20.4811,313100.0
2005-08-11 12:20:00,34.47,34.5,34.47,34.48,269400.0,20.4751,20.4929,20.4751,20.4811,269400.0
2005-08-11 12:30:00,34.48,34.56,34.47,34.55,134500.0,20.4811,20.5286,20.4751,20.5226,134500.0
2005-08-11 12:40:00,34.55,34.61,34.55,34.58,111900.0,20.5226,20.5583,20.5226,20.5405,111900.0
2005-08-11 12:50:00,34.58,34.62,34.58,34.6,97600.0,20.5405,20.5642,20.5405,20.5523,97600.0
2005-08-11 13:00:00,34.59,34.68,34.58,34.64,382000.0,20.5464,20.5999,20.5405,20.5761,382000.0
2005-08-11 13:10:00,34.64,34.65,34.59,34.62,280100.0,20.5761,20.582,20.5464,20.5642,280100.0
2005-08-11 13:20:00,34.62,34.66,34.62,34.63,156000.0,20.5642,20.588,20.5642,20.5702,156000.0
2005-08-11 13:30:00,34.63,34.64,34.53,34.54,96900.0,20.5702,20.5761,20.5108,20.5167,96900.0
2005-08-11 13:40:00,34.54,34.54,34.46,34.51,282400.0,20.5167,20.5167,20.4692,20.4989,282400.0
2005-08-11 13:50:00,34.51,34.6,34.51,34.59,217100.0,20.4989,20.5523,20.4989,20.5464,217100.0
2005-08-11 14:00:00,34.59,34.59,34.53,34.58,131800.0,20.5464,20.5464,20.5108,20.5405,131800.0
2005-08-11 14:10:00,34.58,34.59,34.46,34.48,267300.0,20.5405,20.5464,20.4692,20.4811,267300.0
2005-08-11 14:20:00,34.48,34.53,34.48,34.52,215600.0,20.4811,20.5108,20.4811,20.5048,215600.0
2005-08-11 14:30:00,34.52,34.57,34.5,34.51,175900.0,20.5048,20.5345,20.4929,20.4989,175900.0
2005-08-11 14:40:00,34.5,34.53,34.48,34.52,301600.0,20.4929,20.5108,20.4811,20.5048,301600.0
2005-08-11 14:50:00,34.51,34.52,34.48,34.5,229200.0,20.4989,20.5048,20.4811,20.4929,229200.0
2005-08-11 15:00:00,34.5,34.51,34.47,34.5,186500.0,20.4929,20.4989,20.4751,20.4929,186500.0
2005-08-11 15:10:00,34.49,34.63,34.49,34.63,458400.0,20.487,20.5702,20.487,20.5702,458400.0
2005-08-11 15:20:00,34.62,34.72,34.61,34.72,366700.0,20.5642,20.6236,20.5583,20.6236,366700.0
2005-08-11 15:30:00,34.71,34.83,34.7,34.82,518700.0,20.6177,20.689,20.6117,20.683,518700.0
2005-08-11 15:40:00,34.82,34.85,34.78,34.79,346800.0,20.683,20.7008,20.6593,20.6652,346800.0
2005-08-11 15:50:00,34.78,34.79,34.74,34.79,477900.0,20.6593,20.6652,20.6355,20.6652,477900.0
2005-08-12 09:30:00,34.64,34.7,34.59,34.59,312300.0,20.5761,20.6117,20.5464,20.5464,312300.0
2005-08-12 09:40:00,34.59,34.62,34.54,34.57,220600.0,20.5464,20.5642,20.5167,20.5345,220600.0
2005-08-12 09:50:00,34.57,34.64,34.56,34.63,155900.0,20.5345,20.5761,20.5286,20.5702,155900.0
2005-08-12 10:00:00,34.63,34.63,34.57,34.6,155100.0,20.5702,20.5702,20.5345,20.5523,155100.0
2005-08-12 10:10:00,34.61,34.64,34.6,34.61,127400.0,20.5583,20.5761,20.5523,20.5583,127400.0
2005-08-12 10:20:00,34.61,34.69,34.61,34.68,143300.0,20.5583,20.6058,20.5583,20.5999,143300.0
2005-08-12 10:30:00,34.67,34.68,34.61,34.64,518900.0,20.5939,20.5999,20.5583,20.5761,518900.0
2005-08-12 10:40:00,34.64,34.64,34.6,34.63,101100.0,20.5761,20.5761,20.5523,20.5702,101100.0
2005-08-12 10:50:00,34.62,34.65,34.61,34.63,192100.0,20.5642,20.582,20.5583,20.5702,192100.0
2005-08-12 11:00:00,34.63,34.67,34.55,34.6,183600.0,20.5702,20.5939,20.5226,20.5523,183600.0
2005-08-12 11:10:00,34.6,34.61,34.55,34.57,110400.0,20.5523,20.5583,20.5226,20.5345,110400.0
2005-08-12 11:20:00,34.57,34.58,34.51,34.52,124200.0,20.5345,20.5405,20.4989,20.5048,124200.0
2005-08-12 11:30:00,34.52,34.53,34.49,34.51,135400.0,20.5048,20.5108,20.487,20.4989,135400.0
2005-08-12 11:40:00,34.52,34.52,34.44,34.48,178300.0,20.5048,20.5048,20.4573,20.4811,178300.0
2005-08-12 11:50:00,34.5,34.52,34.39,34.42,186700.0,20.4929,20.5048,20.4276,20.4454,186700.0
2005-08-12 12:00:00,34.43,34.47,34.4,34.41,187400.0,20.4514,20.4751,20.4335,20.4395,187400.0
2005-08-12 12:10:00,34.4,34.44,34.39,34.42,99500.0,20.4335,20.4573,20.4276,20.4454,99500.0
2005-08-12 12:20:00,34.42,34.43,34.35,34.35,122100.0,20.4454,20.4514,20.4038,20.4038,122100.0
2005-08-12 12:30:00,34.35,34.45,34.35,34.44,170900.0,20.4038,20.4632,20.4038,20.4573,170900.0
2005-08-12 12:40:00,34.44,34.44,34.38,34.39,143600.0,20.4573,20.4573,20.4217,20.4276,143600.0
2005-08-12 12:50:00,34.4,34.44,34.35,34.43,109200.0,20.4335,20.4573,20.4038,20.4514,109200.0
2005-08-12 13:00:00,34.43,34.44,34.37,34.38,82700.0,20.4514,20.4573,20.4157,20.4217,82700.0
2005-08-12 13:10:00,34.39,34.39,34.37,34.38,129600.0,20.4276,20.4276,20.4157,20.4217,129600.0
2005-08-12 13:20:00,34.38,34.39,34.36,34.37,146800.0,20.4217,20.4276,20.4098,20.4157,146800.0
2005-08-12 13:30:00,34.36,34.37,34.34,34.36,170200.0,20.4098,20.4157,20.3979,20.4098,170200.0
2005-08-12 13:40:00,34.36,34.43,34.35,34.41,125800.0,20.4098,20.4514,20.4038,20.4395,125800.0
2005-08-12 13:50:00,34.41,34.42,34.36,34.36,124200.0,20.4395,20.4454,20.4098,20.4098,124200.0
2005-08-12 14:00:00,34.36,34.42,34.35,34.41,157600.0,20.4098,20.4454,20.4038,20.4395,157600.0
2005-08-12 14:10:00,34.41,34.41,34.36,34.38,123000.0,20.4395,20.4395,20.4098,20.4217,123000.0
2005-08-12 14:20:00,34.39,34.45,34.38,34.4,102900.0,20.4276,20.4632,20.4217,20.4335,102900.0
2005-08-12 14:30:00,34.4,34.4,34.38,34.39,51400.0,20.4335,20.4335,20.4217,20.4276,51400.0
2005-08-12 14:40:00,34.38,34.38,34.35,34.37,132300.0,20.4217,20.4217,20.4038,20.4157,132300.0
2005-08-12 14:50:00,34.37,34.38,34.33,34.33,153200.0,20.4157,20.4217,20.392,20.392,153200.0
2005-08-12 15:00:00,34.34,34.35,34.3,34.31,236500.0,20.3979,20.4038,20.3741,20.3801,236500.0
2005-08-12 15:10:00,34.3,34.32,34.29,34.3,243400.0,20.3741,20.386,20.3682,20.3741,243400.0
2005-08-12 15:20:00,34.3,34.46,34.29,34.44,531300.0,20.3741,20.4692,20.3682,20.4573,531300.0
2005-08-12 15:30:00,34.44,34.5,34.44,34.5,396900.0,20.4573,20.4929,20.4573,20.4929,396900.0
2005-08-12 15:40:00,34.5,34.5,34.38,34.4,413300.0,20.4929,20.4929,20.4217,20.4335,413300.0
2005-08-12 15:50:00,34.39,34.39,34.32,34.32,885800.0,20.4276,20.4276,20.386,20.386,885800.0
2005-08-15 09:30:00,34.27,34.45,34.27,34.37,310100.0,20.3563,20.4632,20.3563,20.4157,310100.0
2005-08-15 09:40:00,34.39,34.42,34.28,34.33,176200.0,20.4276,20.4454,20.3623,20.392,176200.0
2005-08-15 09:50:00,34.32,34.36,34.27,34.33,115100.0,20.386,20.4098,20.3563,20.392,115100.0
2005-08-15 10:00:00,34.25,34.34,34.25,34.28,730500.0,20.3444,20.3979,20.3444,20.3623,730500.0
2005-08-15 10:10:00,34.28,34.31,34.26,34.3,136700.0,20.3623,20.3801,20.3504,20.3741,136700.0
2005-08-15 10:20:00,34.3,34.32,34.26,34.31,113600.0,20.3741,20.386,20.3504,20.3801,113600.0
2005-08-15 10:30:00,34.31,34.38,34.27,34.37,259500.0,20.3801,20.4217,20.3563,20.4157,259500.0
2005-08-15 10:40:00,34.38,34.42,34.37,34.41,242700.0,20.4217,20.4454,20.4157,20.4395,242700.0
2005-08-15 10:50:00,34.4,34.5,34.4,34.49,203700.0,20.4335,20.4929,20.4335,20.487,203700.0
2005-08-15 11:00:00,34.49,34.53,34.48,34.52,266900.0,20.487,20.5108,20.4811,20.5048,266900.0
2005-08-15 11:10:00,34.53,34.56,34.48,34.49,210000.0,20.5108,20.5286,20.4811,20.487,210000.0
2005-08-15 11:20:00,34.49,34.52,34.48,34.49,58200.0,20.487,20.5048,20.4811,20.487,58200.0
2005-08-15 11:30:00,34.49,34.5,34.45,34.48,97800.0,20.487,20.4929,20.4632,20.4811,97800.0
2005-08-15 11:40:00,34.48,34.54,34.45,34.51,122800.0,20.4811,20.5167,20.4632,20.4989,122800.0
2005-08-15 11:50:00,34.5,34.5,34.48,34.5,200900.0,20.4929,20.4929,20.4811,20.4929,200900.0
2005-08-15 12:00:00,34.5,34.52,34.49,34.49,82800.0,20.4929,20.5048,20.487,20.487,82800.0
2005-08-15 12:10:00,34.5,34.61,34.49,34.58,165100.0,20.4929,20.5583,20.487,20.5405,165100.0
2005-08-15 12:20:00,34.58,34.68,34.57,34.66,161700.0,20.5405,20.5999,20.5345,20.588,161700.0
2005-08-15 12:30:00,34.65,34.7,34.61,34.66,182500.0,20.582,20.6117,20.5583,20.588,182500.0
2005-08-15 12:40:00,34.66,34.69,34.63,34.67,173100.0,20.588,20.6058,20.5702,20.5939,173100.0
2005-08-15 12:50:00,34.66,34.67,34.65,34.66,159500.0,20.588,20.5939,20.582,20.588,159500.0
2005-08-15 13:00:00,34.65,34.68,34.65,34.66,147900.0,20.582,20.5999,20.582,20.588,147900.0
2005-08-15 13:10:00,34.66,34.71,34.66,34.69,114400.0,20.588,20.6177,20.588,20.6058,114400.0
2005-08-15 13:20:00,34.7,34.79,34.69,34.77,162000.0,20.6117,20.6652,20.6058,20.6533,162000.0
2005-08-15 13:30:00,34.77,34.78,34.73,34.74,212400.0,20.6533,20.6593,20.6296,20.6355,212400.0
2005-08-15 13:40:00,34.73,34.79,34.73,34.79,105300.0,20.6296,20.6652,20.6296,20.6652,105300.0
2005-08-15 13:50:00,34.79,34.79,34.74,34.75,86900.0,20.6652,20.6652,20.6355,20.6414,86900.0
2005-08-15 14:00:00,34.75,34.76,34.73,34.73,106000.0,20.6414,20.6474,20.6296,20.6296,106000.0
2005-08-15 14:10:00,34.73,34.75,34.72,34.74,88500.0,20.6296,20.6414,20.6236,20.6355,88500.0
2005-08-15 14:20:00,34.73,34.77,34.7,34.76,173900.0,20.6296,20.6533,20.6117,20.6474,173900.0
2005-08-15 14:30:00,34.75,34.79,34.73,34.75,148900.0,20.6414,20.6652,20.6296,20.6414,148900.0
2005-08-15 14:40:00,34.75,34.75,34.68,34.71,129000.0,20.6414,20.6414,20.5999,20.6177,129000.0
2005-08-15 14:50:00,34.72,34.79,34.67,34.71,301300.0,20.6236,20.6652,20.5939,20.6177,301300.0
2005-08-15 15:00:00,34.72,34.74,34.66,34.66,230700.0,20.6236,20.6355,20.588,20.588,230700.0
2005-08-15 15:10:00,34.67,34.7,34.65,34.7,142700.0,20.5939,20.6117,20.582,20.6117,142700.0
2005-08-15 15:20:00,34.7,34.74,34.69,34.72,119500.0,20.6117,20.6355,20.6058,20.6236,119500.0
2005-08-15 15:30:00,34.72,34.73,34.67,34.69,191900.0,20.6236,20.6296,20.5939,20.6058,191900.0
2005-08-15 15:40:00,34.69,34.71,34.67,34.7,216100.0,20.6058,20.6177,20.5939,20.6117,216100.0
2005-08-15 15:50:00,34.7,34.71,34.65,34.67,414800.0,20.6117,20.6177,20.582,20.5939,414800.0
2005-08-16 09:30:00,34.66,34.81,34.61,34.74,477800.0,20.588,20.6771,20.5583,20.6355,477800.0
2005-08-16 09:40:00,34.74,34.94,34.66,34.83,341300.0,20.6355,20.7543,20.588,20.689,341300.0
2005-08-16 09:50:00,34.82,34.85,34.72,34.73,260700.0,20.683,20.7008,20.6236,20.6296,260700.0
2005-08-16 10:00:00,34.74,34.93,34.74,34.92,254000.0,20.6355,20.7484,20.6355,20.7424,254000.0
2005-08-16 10:10:00,34.93,34.97,34.88,34.9,410800.0,20.7484,20.7721,20.7187,20.7305,410800.0
2005-08-16 10:20:00,34.91,34.97,34.89,34.96,188300.0,20.7365,20.7721,20.7246,20.7662,188300.0
2005-08-16 10:30:00,34.96,34.99,34.9,34.9,311300.0,20.7662,20.784,20.7305,20.7305,311300.0
2005-08-16 10:40:00,34.9,34.9,34.74,34.74,277600.0,20.7305,20.7305,20.6355,20.6355,277600.0
2005-08-16 10:50:00,34.75,34.75,34.63,34.7,267800.0,20.6414,20.6414,20.5702,20.6117,267800.0
2005-08-16 11:00:00,34.7,34.74,34.67,34.74,217900.0,20.6117,20.6355,20.5939,20.6355,217900.0
2005-08-16 11:10:00,34.74,34.74,34.66,34.73,100300.0,20.6355,20.6355,20.588,20.6296,100300.0
2005-08-16 11:20:00,34.72,34.82,34.71,34.82,177200.0,20.6236,20.683,20.6177,20.683,177200.0
2005-08-16 11:30:00,34.81,34.84,34.79,34.84,74300.0,20.6771,20.6949,20.6652,20.6949,74300.0
2005-08-16 11:40:00,34.84,34.89,34.83,34.86,177700.0,20.6949,20.7246,20.689,20.7068,177700.0
2005-08-16 11:50:00,34.87,34.89,34.78,34.79,169300.0,20.7127,20.7246,20.6593,20.6652,169300.0
2005-08-16 12:00:00,34.79,34.83,34.75,34.81,226200.0,20.6652,20.689,20.6414,20.6771,226200.0
2005-08-16 12:10:00,34.81,34.84,34.8,34.82,117800.0,20.6771,20.6949,20.6711,20.683,117800.0
2005-08-16 12:20:00,34.82,34.83,34.77,34.8,75700.0,20.683,20.689,20.6533,20.6711,75700.0
2005-08-16 12:30:00,34.79,34.88,34.79,34.81,101100.0,20.6652,20.7187,20.6652,20.6771,101100.0
2005-08-16 12:40:00,34.81,34.83,34.78,34.8,67300.0,20.6771,20.689,20.6593,20.6711,67300.0
2005-08-16 12:50:00,34.81,34.81,34.77,34.81,58500.0,20.6771,20.6771,20.6533,20.6771,58500.0
2005-08-16 13:00:00,34.81,34.83,34.8,34.83,94900.0,20.6771,20.689,20.6711,20.689,94900.0
2005-08-16 13:10:00,34.84,34.85,34.83,34.85,46300.0,20.6949,20.7008,20.689,20.7008,46300.0
2005-08-16 13:20:00,34.84,34.87,34.81,34.84,110900.0,20.6949,20.7127,20.6771,20.6949,110900.0
2005-08-16 13:30:00,34.83,34.84,34.82,34.84,77900.0,20.689,20.6949,20.683,20.6949,77900.0
2005-08-16 13:40:00,34.84,34.85,34.81,34.84,73200.0,20.6949,20.7008,20.6771,20.6949,73200.0
2005-08-16 13:50:00,34.83,34.84,34.8,34.82,100700.0,20.689,20.6949,20.6711,20.683,100700.0
2005-08-16 14:00:00,34.81,34.83,34.79,34.8,147200.0,20.6771,20.689,20.6652,20.6711,147200.0
2005-08-16 14:10:00,34.8,34.8,34.76,34.77,168200.0,20.6711,20.6711,20.6474,20.6533,168200.0
2005-08-16 14:20:00,34.76,34.77,34.71,34.72,154300.0,20.6474,20.6533,20.6177,20.6236,154300.0
2005-08-16 14:30:00,34.73,34.79,34.72,34.78,158100.0,20.6296,20.6652,20.6236,20.6593,158100.0
2005-08-16 14:40:00,34.79,34.83,34.78,34.78,153900.0,20.6652,20.689,20.6593,20.6593,153900.0
2005-08-16 14:50:00,34.79,34.87,34.78,34.85,165700.0,20.6652,20.7127,20.6593,20.7008,165700.0
2005-08-16 15:00:00,34.86,34.91,34.83,34.88,216800.0,20.7068,20.7365,20.689,20.7187,216800.0
2005-08-16 15:10:00,34.88,34.89,34.81,34.82,190800.0,20.7187,20.7246,20.6771,20.683,190800.0
2005-08-16 15:20:00,34.82,34.85,34.71,34.72,373800.0,20.683,20.7008,20.6177,20.6236,373800.0
2005-08-16 15:30:00,34.72,34.72,34.6,34.62,299100.0,20.6236,20.6236,20.5523,20.5642,299100.0
2005-08-16 15:40:00,34.61,34.65,34.59,34.59,433200.0,20.5583,20.582,20.5464,20.5464,433200.0
2005-08-16 15:50:00,34.6,34.6,34.52,34.56,625200.0,20.5523,20.5523,20.5048,20.5286,625200.0
2005-08-17 09:30:00,34.65,34.68,34.52,34.54,507700.0,20.582,20.5999,20.5048,20.5167,507700.0
2005-08-17 09:40:00,34.54,34.59,34.51,34.57,279000.0,20.5167,20.5464,20.4989,20.5345,279000.0
2005-08-17 09:50:00,34.57,34.59,34.51,34.52,201000.0,20.5345,20.5464,20.4989,20.5048,201000.0
2005-08-17 10:00:00,34.53,34.58,34.5,34.54,546900.0,20.5108,20.5405,20.4929,20.5167,546900.0
2005-08-17 10:10:00,34.53,34.63,34.51,34.57,208900.0,20.5108,20.5702,20.4989,20.5345,208900.0
2005-08-17 10:20:00,34.56,34.59,34.49,34.51,2563000.0,20.5286,20.5464,20.487,20.4989,2563000.0
2005-08-17 10:30:00,34.51,34.53,34.4,34.53,526400.0,20.4989,20.5108,20.4335,20.5108,526400.0
2005-08-17 10:40:00,34.53,34.57,34.49,34.52,549600.0,20.5108,20.5345,20.487,20.5048,549600.0
2005-08-17 10:50:00,34.53,34.54,34.5,34.52,141500.0,20.5108,20.5167,20.4929,20.5048,141500.0
2005-08-17 11:00:00,34.5,34.55,34.5,34.52,111700.0,20.4929,20.5226,20.4929,20.5048,111700.0
2005-08-17 11:10:00,34.53,34.61,34.51,34.54,186700.0,20.5108,20.5583,20.4989,20.5167,186700.0
2005-08-17 11:20:00,34.56,34.56,34.5,34.52,165500.0,20.5286,20.5286,20.4929,20.5048,165500.0
2005-08-17 11:30:00,34.52,34.55,34.51,34.52,57300.0,20.5048,20.5226,20.4989,20.5048,57300.0
2005-08-17 11:40:00,34.52,34.54,34.48,34.53,169700.0,20.5048,20.5167,20.4811,20.5108,169700.0
2005-08-17 11:50:00,34.54,34.58,34.53,34.57,159100.0,20.5167,20.5405,20.5108,20.5345,159100.0
2005-08-17 12:00:00,34.58,34.6,34.55,34.56,53500.0,20.5405,20.5523,20.5226,20.5286,53500.0
2005-08-17 12:10:00,34.56,34.62,34.54,34.61,91500.0,20.5286,20.5642,20.5167,20.5583,91500.0
2005-08-17 12:20:00,34.62,34.64,34.59,34.61,276300.0,20.5642,20.5761,20.5464,20.5583,276300.0
2005-08-17 12:30:00,34.61,34.71,34.6,34.66,107200.0,20.5583,20.6177,20.5523,20.588,107200.0
2005-08-17 12:40:00,34.67,34.68,34.65,34.66,47400.0,20.5939,20.5999,20.582,20.588,47400.0
2005-08-17 12:50:00,34.67,34.67,34.64,34.65,80700.0,20.5939,20.5939,20.5761,20.582,80700.0
2005-08-17 13:00:00,34.66,34.67,34.57,34.58,127500.0,20.588,20.5939,20.5345,20.5405,127500.0
2005-08-17 13:10:00,34.58,34.59,34.55,34.58,124400.0,20.5405,20.5464,20.5226,20.5405,124400.0
2005-08-17 13:20:00,34.58,34.68,34.58,34.67,132200.0,20.5405,20.5999,20.5405,20.5939,132200.0
2005-08-17 13:30:00,34.67,34.68,34.59,34.62,161800.0,20.5939,20.5999,20.5464,20.5642,161800.0
2005-08-17 13:40:00,34.63,34.63,34.58,34.6,96000.0,20.5702,20.5702,20.5405,20.5523,96000.0
2005-08-17 13:50:00,34.6,34.6,34.54,34.57,101700.0,20.5523,20.5523,20.5167,20.5345,101700.0
2005-08-17 14:00:00,34.58,34.62,34.53,34.54,104200.0,20.5405,20.5642,20.5108,20.5167,104200.0
2005-08-17 14:10:00,34.54,34.62,34.53,34.61,78700.0,20.5167,20.5642,20.5108,20.5583,78700.0
2005-08-17 14:20:00,34.61,34.65,34.61,34.65,96500.0,20.5583,20.582,20.5583,20.582,96500.0
2005-08-17 14:30:00,34.65,34.65,34.55,34.59,72300.0,20.582,20.582,20.5226,20.5464,72300.0
2005-08-17 14:40:00,34.59,34.59,34.5,34.54,157600.0,20.5464,20.5464,20.4929,20.5167,157600.0
2005-08-17 14:50:00,34.55,34.55,34.51,34.52,175700.0,20.5226,20.5226,20.4989,20.5048,175700.0
2005-08-17 15:00:00,34.52,34.63,34.51,34.63,329000.0,20.5048,20.5702,20.4989,20.5702,329000.0
2005-08-17 15:10:00,34.61,34.63,34.57,34.58,233700.0,20.5583,20.5702,20.5345,20.5405,233700.0
2005-08-17 15:20:00,34.57,34.59,34.51,34.52,97500.0,20.5345,20.5464,20.4989,20.5048,97500.0
2005-08-17 15:30:00,34.53,34.55,34.51,34.51,136100.0,20.5108,20.5226,20.4989,20.4989,136100.0
2005-08-17 15:40:00,34.52,34.52,34.46,34.48,377800.0,20.5048,20.5048,20.4692,20.4811,377800.0
2005-08-17 15:50:00,34.48,34.49,34.41,34.45,972200.0,20.4811,20.487,20.4395,20.4632,972200.0
2005-08-18 09:30:00,34.46,34.49,34.39,34.45,303100.0,20.4692,20.487,20.4276,20.4632,303100.0
2005-08-18 09:40:00,34.45,34.46,34.38,34.44,195100.0,20.4632,20.4692,20.4217,20.4573,195100.0
2005-08-18 09:50:00,34.44,34.48,34.41,34.46,176200.0,20.4573,20.4811,20.4395,20.4692,176200.0
2005-08-18 10:00:00,34.46,34.49,34.42,34.46,245500.0,20.4692,20.487,20.4454,20.4692,245500.0
2005-08-18 10:10:00,34.45,34.48,34.42,34.43,246300.0,20.4632,20.4811,20.4454,20.4514,246300.0
2005-08-18 10:20:00,34.44,34.49,34.4,34.45,245900.0,20.4573,20.487,20.4335,20.4632,245900.0
2005-08-18 10:30:00,34.46,34.5,34.44,34.45,176800.0,20.4692,20.4929,20.4573,20.4632,176800.0
2005-08-18 10:40:00,34.45,34.48,34.42,34.42,164300.0,20.4632,20.4811,20.4454,20.4454,164300.0
2005-08-18 10:50:00,34.42,34.46,34.42,34.43,124100.0,20.4454,20.4692,20.4454,20.4514,124100.0
2005-08-18 11:00:00,34.44,34.48,34.39,34.41,207900.0,20.4573,20.4811,20.4276,20.4395,207900.0
2005-08-18 11:10:00,34.41,34.47,34.4,34.47,103700.0,20.4395,20.4751,20.4335,20.4751,103700.0
2005-08-18 11:20:00,34.46,34.47,34.41,34.44,92700.0,20.4692,20.4751,20.4395,20.4573,92700.0
2005-08-18 11:30:00,34.43,34.47,34.41,34.43,224600.0,20.4514,20.4751,20.4395,20.4514,224600.0
2005-08-18 11:40:00,34.44,34.47,34.43,34.45,168100.0,20.4573,20.4751,20.4514,20.4632,168100.0
2005-08-18 11:50:00,34.45,34.46,34.43,34.43,162400.0,20.4632,20.4692,20.4514,20.4514,162400.0
2005-08-18 12:00:00,34.44,34.49,34.43,34.45,137100.0,20.4573,20.487,20.4514,20.4632,137100.0
2005-08-18 12:10:00,34.46,34.52,34.45,34.51,63700.0,20.4692,20.5048,20.4632,20.4989,63700.0
2005-08-18 12:20:00,34.51,34.6,34.49,34.58,180100.0,20.4989,20.5523,20.487,20.5405,180100.0
2005-08-18 12:30:00,34.58,34.6,34.54,34.55,70500.0,20.5405,20.5523,20.5167,20.5226,70500.0
2005-08-18 12:40:00,34.56,34.59,34.53,34.57,58500.0,20.5286,20.5464,20.5108,20.5345,58500.0
2005-08-18 12:50:00,34.58,34.59,34.53,34.54,49500.0,20.5405,20.5464,20.5108,20.5167,49500.0
2005-08-18 13:00:00,34.55,34.62,34.54,34.62,71400.0,20.5226,20.5642,20.5167,20.5642,71400.0
2005-08-18 13:10:00,34.62,34.63,34.55,34.62,132400.0,20.5642,20.5702,20.5226,20.5642,132400.0
2005-08-18 13:20:00,34.62,34.72,34.62,34.71,258700.0,20.5642,20.6236,20.5642,20.6177,258700.0
2005-08-18 13:30:00,34.71,34.72,34.68,34.68,174500.0,20.6177,20.6236,20.5999,20.5999,174500.0
2005-08-18 13:40:00,34.7,34.73,34.69,34.7,125800.0,20.6117,20.6296,20.6058,20.6117,125800.0
2005-08-18 13:50:00,34.7,34.77,34.7,34.73,128900.0,20.6117,20.6533,20.6117,20.6296,128900.0
2005-08-18 14:00:00,34.74,34.75,34.66,34.7,141300.0,20.6355,20.6414,20.588,20.6117,141300.0
2005-08-18 14:10:00,34.7,34.71,34.69,34.69,183600.0,20.6117,20.6177,20.6058,20.6058,183600.0
2005-08-18 14:20:00,34.7,34.71,34.55,34.57,183500.0,20.6117,20.6177,20.5226,20.5345,183500.0
2005-08-18 14:30:00,34.57,34.71,34.55,34.69,121700.0,20.5345,20.6177,20.5226,20.6058,121700.0
2005-08-18 14:40:00,34.69,34.7,34.61,34.64,50100.0,20.6058,20.6117,20.5583,20.5761,50100.0
2005-08-18 14:50:00,34.63,34.67,34.62,34.67,50100.0,20.5702,20.5939,20.5642,20.5939,50100.0
2005-08-18 15:00:00,34.66,34.71,34.63,34.64,87300.0,20.588,20.6177,20.5702,20.5761,87300.0
2005-08-18 15:10:00,34.63,34.7,34.62,34.64,166900.0,20.5702,20.6117,20.5642,20.5761,166900.0
2005-08-18 15:20:00,34.65,34.65,34.57,34.61,101500.0,20.582,20.582,20.5345,20.5583,101500.0
2005-08-18 15:30:00,34.61,34.69,34.61,34.64,248900.0,20.5583,20.6058,20.5583,20.5761,248900.0
2005-08-18 15:40:00,34.64,34.75,34.64,34.7,215800.0,20.5761,20.6414,20.5761,20.6117,215800.0
2005-08-18 15:50:00,34.7,34.71,34.61,34.61,305000.0,20.6117,20.6177,20.5583,20.5583,305000.0
2005-08-19 09:30:00,34.8,34.8,34.66,34.67,912100.0,20.6711,20.6711,20.588,20.5939,912100.0
2005-08-19 09:40:00,34.68,34.75,34.66,34.69,202300.0,20.5999,20.6414,20.588,20.6058,202300.0
2005-08-19 09:50:00,34.69,34.75,34.69,34.74,111600.0,20.6058,20.6414,20.6058,20.6355,111600.0
2005-08-19 10:00:00,34.73,34.76,34.7,34.73,163100.0,20.6296,20.6474,20.6117,20.6296,163100.0
2005-08-19 10:10:00,34.73,34.74,34.7,34.71,91900.0,20.6296,20.6355,20.6117,20.6177,91900.0
2005-08-19 10:20:00,34.71,34.77,34.7,34.75,70000.0,20.6177,20.6533,20.6117,20.6414,70000.0
2005-08-19 10:30:00,34.75,34.77,34.71,34.72,77000.0,20.6414,20.6533,20.6177,20.6236,77000.0
2005-08-19 10:40:00,34.73,34.73,34.65,34.71,167800.0,20.6296,20.6296,20.582,20.6177,167800.0
2005-08-19 10:50:00,34.71,34.71,34.65,34.67,244900.0,20.6177,20.6177,20.582,20.5939,244900.0
2005-08-19 11:00:00,34.67,34.7,34.61,34.61,185100.0,20.5939,20.6117,20.5583,20.5583,185100.0
2005-08-19 11:10:00,34.61,34.67,34.61,34.65,277300.0,20.5583,20.5939,20.5583,20.582,277300.0
2005-08-19 11:20:00,34.64,34.68,34.63,34.67,245200.0,20.5761,20.5999,20.5702,20.5939,245200.0
2005-08-19 11:30:00,34.68,34.68,34.6,34.63,229800.0,20.5999,20.5999,20.5523,20.5702,229800.0
2005-08-19 11:40:00,34.63,34.66,34.61,34.66,236000.0,20.5702,20.588,20.5583,20.588,236000.0
2005-08-19 11:50:00,34.66,34.7,34.63,34.63,124700.0,20.588,20.6117,20.5702,20.5702,124700.0
2005-08-19 12:00:00,34.63,34.65,34.6,34.64,41900.0,20.5702,20.582,20.5523,20.5761,41900.0
2005-08-19 12:10:00,34.64,34.65,34.6,34.64,55300.0,20.5761,20.582,20.5523,20.5761,55300.0
2005-08-19 12:20:00,34.64,34.64,34.62,34.63,42900.0,20.5761,20.5761,20.5642,20.5702,42900.0
2005-08-19 12:30:00,34.63,34.65,34.6,34.63,105000.0,20.5702,20.582,20.5523,20.5702,105000.0
2005-08-19 12:40:00,34.63,34.66,34.63,34.66,44600.0,20.5702,20.588,20.5702,20.588,44600.0
2005-08-19 12:50:00,34.66,34.67,34.6,34.62,92800.0,20.588,20.5939,20.5523,20.5642,92800.0
2005-08-19 13:00:00,34.63,34.67,34.63,34.65,109800.0,20.5702,20.5939,20.5702,20.582,109800.0
2005-08-19 13:10:00,34.64,34.65,34.56,34.58,160100.0,20.5761,20.582,20.5286,20.5405,160100.0
2005-08-19 13:20:00,34.57,34.64,34.57,34.62,55600.0,20.5345,20.5761,20.5345,20.5642,55600.0
2005-08-19 13:30:00,34.62,34.64,34.62,34.63,43700.0,20.5642,20.5761,20.5642,20.5702,43700.0
2005-08-19 13:40:00,34.64,34.65,34.63,34.64,29000.0,20.5761,20.582,20.5702,20.5761,29000.0
2005-08-19 13:50:00,34.65,34.65,34.62,34.63,46900.0,20.582,20.582,20.5642,20.5702,46900.0
2005-08-19 14:00:00,34.62,34.65,34.61,34.62,94300.0,20.5642,20.582,20.5583,20.5642,94300.0
2005-08-19 14:10:00,34.63,34.63,34.6,34.62,42400.0,20.5702,20.5702,20.5523,20.5642,42400.0
2005-08-19 14:20:00,34.62,34.65,34.6,34.6,77800.0,20.5642,20.582,20.5523,20.5523,77800.0
2005-08-19 14:30:00,34.6,34.63,34.58,34.6,109900.0,20.5523,20.5702,20.5405,20.5523,109900.0
2005-08-19 14:40:00,34.6,34.61,34.56,34.58,165300.0,20.5523,20.5583,20.5286,20.5405,165300.0
2005-08-19 14:50:00,34.57,34.63,34.54,34.55,66300.0,20.5345,20.5702,20.5167,20.5226,66300.0
2005-08-19 15:00:00,34.55,34.62,34.54,34.57,76600.0,20.5226,20.5642,20.5167,20.5345,76600.0
2005-08-19 15:10:00,34.56,34.59,34.56,34.58,111300.0,20.5286,20.5464,20.5286,20.5405,111300.0
2005-08-19 15:20:00,34.58,34.6,34.58,34.59,101100.0,20.5405,20.5523,20.5405,20.5464,101100.0
2005-08-19 15:30:00,34.6,34.6,34.55,34.58,184500.0,20.5523,20.5523,20.5226,20.5405,184500.0
2005-08-19 15:40:00,34.58,34.61,34.56,34.56,169900.0,20.5405,20.5583,20.5286,20.5286,169900.0
2005-08-19 15:50:00,34.56,34.6,34.52,34.55,389500.0,20.5286,20.5523,20.5048,20.5226,389500.0
2005-08-22 09:30:00,34.59,34.68,34.59,34.63,250800.0,20.5464,20.5999,20.5464,20.5702,250800.0
2005-08-22 09:40:00,34.63,34.68,34.57,34.63,239500.0,20.5702,20.5999,20.5345,20.5702,239500.0
2005-08-22 09:50:00,34.62,34.65,34.6,34.64,196900.0,20.5642,20.582,20.5523,20.5761,196900.0
2005-08-22 10:00:00,34.64,34.7,34.62,34.67,195100.0,20.5761,20.6117,20.5642,20.5939,195100.0
2005-08-22 10:10:00,34.66,34.75,34.66,34.73,220800.0,20.588,20.6414,20.588,20.6296,220800.0
2005-08-22 10:20:00,34.72,34.74,34.69,34.72,96500.0,20.6236,20.6355,20.6058,20.6236,96500.0
2005-08-22 10:30:00,34.71,34.75,34.7,34.74,75700.0,20.6177,20.6414,20.6117,20.6355,75700.0
2005-08-22 10:40:00,34.75,34.78,34.71,34.72,111200.0,20.6414,20.6593,20.6177,20.6236,111200.0
2005-08-22 10:50:00,34.72,34.77,34.71,34.76,130600.0,20.6236,20.6533,20.6177,20.6474,130600.0
2005-08-22 11:00:00,34.77,34.77,34.71,34.72,114100.0,20.6533,20.6533,20.6177,20.6236,114100.0
2005-08-22 11:10:00,34.72,34.74,34.7,34.71,89300.0,20.6236,20.6355,20.6117,20.6177,89300.0
2005-08-22 11:20:00,34.71,34.72,34.67,34.68,253500.0,20.6177,20.6236,20.5939,20.5999,253500.0
2005-08-22 11:30:00,34.69,34.7,34.67,34.69,59100.0,20.6058,20.6117,20.5939,20.6058,59100.0
2005-08-22 11:40:00,34.69,34.7,34.68,34.69,59000.0,20.6058,20.6117,20.5999,20.6058,59000.0
2005-08-22 11:50:00,34.7,34.7,34.62,34.62,140800.0,20.6117,20.6117,20.5642,20.5642,140800.0
2005-08-22 12:00:00,34.62,34.64,34.58,34.59,253100.0,20.5642,20.5761,20.5405,20.5464,253100.0
2005-08-22 12:10:00,34.6,34.6,34.57,34.57,82400.0,20.5523,20.5523,20.5345,20.5345,82400.0
2005-08-22 12:20:00,34.57,34.58,34.54,34.56,152500.0,20.5345,20.5405,20.5167,20.5286,152500.0
2005-08-22 12:30:00,34.55,34.56,34.49,34.52,194600.0,20.5226,20.5286,20.487,20.5048,194600.0
2005-08-22 12:40:00,34.52,34.53,34.5,34.52,80900.0,20.5048,20.5108,20.4929,20.5048,80900.0
2005-08-22 12:50:00,34.52,34.52,34.5,34.51,55500.0,20.5048,20.5048,20.4929,20.4989,55500.0
2005-08-22 13:00:00,34.5,34.53,34.5,34.5,83200.0,20.4929,20.5108,20.4929,20.4929,83200.0
2005-08-22 13:10:00,34.5,34.51,34.41,34.45,328900.0,20.4929,20.4989,20.4395,20.4632,328900.0
2005-08-22 13:20:00,34.43,34.57,34.43,34.56,288300.0,20.4514,20.5345,20.4514,20.5286,288300.0
2005-08-22 13:30:00,34.56,34.59,34.54,34.57,109800.0,20.5286,20.5464,20.5167,20.5345,109800.0
2005-08-22 13:40:00,34.57,34.57,34.5,34.5,214500.0,20.5345,20.5345,20.4929,20.4929,214500.0
2005-08-22 13:50:00,34.51,34.56,34.5,34.53,96500.0,20.4989,20.5286,20.4929,20.5108,96500.0
2005-08-22 14:00:00,34.53,34.54,34.51,34.53,145700.0,20.5108,20.5167,20.4989,20.5108,145700.0
2005-08-22 14:10:00,34.53,34.6,34.52,34.56,99800.0,20.5108,20.5523,20.5048,20.5286,99800.0
2005-08-22 14:20:00,34.57,34.61,34.52,34.55,163900.0,20.5345,20.5583,20.5048,20.5226,163900.0
2005-08-22 14:30:00,34.55,34.56,34.52,34.52,127800.0,20.5226,20.5286,20.5048,20.5048,127800.0
2005-08-22 14:40:00,34.52,34.56,34.51,34.53,77400.0,20.5048,20.5286,20.4989,20.5108,77400.0
2005-08-22 14:50:00,34.53,34.53,34.48,34.49,129400.0,20.5108,20.5108,20.4811,20.487,129400.0
2005-08-22 15:00:00,34.49,34.5,34.45,34.5,179100.0,20.487,20.4929,20.4632,20.4929,179100.0
2005-08-22 15:10:00,34.49,34.54,34.49,34.52,69200.0,20.487,20.5167,20.487,20.5048,69200.0
2005-08-22 15:20:00,34.52,34.53,34.44,34.46,203400.0,20.5048,20.5108,20.4573,20.4692,203400.0
2005-08-22 15:30:00,34.46,34.54,34.46,34.53,114600.0,20.4692,20.5167,20.4692,20.5108,114600.0
2005-08-22 15:40:00,34.53,34.55,34.48,34.5,230300.0,20.5108,20.5226,20.4811,20.4929,230300.0
2005-08-22 15:50:00,34.49,34.55,34.46,34.53,360500.0,20.487,20.5226,20.4692,20.5108,360500.0
2005-08-23 09:30:00,34.51,34.58,34.51,34.52,348000.0,20.4989,20.5405,20.4989,20.5048,348000.0
2005-08-23 09:40:00,34.52,34.53,34.42,34.49,316400.0,20.5048,20.5108,20.4454,20.487,316400.0
2005-08-23 09:50:00,34.49,34.49,34.44,34.46,129800.0,20.487,20.487,20.4573,20.4692,129800.0
2005-08-23 10:00:00,34.46,34.5,34.41,34.48,246500.0,20.4692,20.4929,20.4395,20.4811,246500.0
2005-08-23 10:10:00,34.48,34.54,34.45,34.51,169200.0,20.4811,20.5167,20.4632,20.4989,169200.0
2005-08-23 10:20:00,34.5,34.57,34.46,34.55,223100.0,20.4929,20.5345,20.4692,20.5226,223100.0
2005-08-23 10:30:00,34.55,34.66,34.53,34.61,311200.0,20.5226,20.588,20.5108,20.5583,311200.0
2005-08-23 10:40:00,34.61,34.63,34.58,34.62,176100.0,20.5583,20.5702,20.5405,20.5642,176100.0
2005-08-23 10:50:00,34.61,34.63,34.51,34.53,140900.0,20.5583,20.5702,20.4989,20.5108,140900.0
2005-08-23 11:00:00,34.52,34.53,34.44,34.45,172700.0,20.5048,20.5108,20.4573,20.4632,172700.0
2005-08-23 11:10:00,34.45,34.49,34.44,34.47,152700.0,20.4632,20.487,20.4573,20.4751,152700.0
2005-08-23 11:20:00,34.49,34.5,34.47,34.5,117800.0,20.487,20.4929,20.4751,20.4929,117800.0
2005-08-23 11:30:00,34.5,34.5,34.44,34.47,151800.0,20.4929,20.4929,20.4573,20.4751,151800.0
2005-08-23 11:40:00,34.46,34.47,34.43,34.44,126900.0,20.4692,20.4751,20.4514,20.4573,126900.0
2005-08-23 11:50:00,34.44,34.45,34.42,34.42,114200.0,20.4573,20.4632,20.4454,20.4454,114200.0
2005-08-23 12:00:00,34.43,34.43,34.4,34.4,257300.0,20.4514,20.4514,20.4335,20.4335,257300.0
2005-08-23 12:10:00,34.4,34.41,34.39,34.4,144200.0,20.4335,20.4395,20.4276,20.4335,144200.0
2005-08-23 12:20:00,34.4,34.41,34.35,34.35,232900.0,20.4335,20.4395,20.4038,20.4038,232900.0
2005-08-23 12:30:00,34.35,34.36,34.31,34.32,347000.0,20.4038,20.4098,20.3801,20.386,347000.0
2005-08-23 12:40:00,34.32,34.4,34.32,34.4,128600.0,20.386,20.4335,20.386,20.4335,128600.0
2005-08-23 12:50:00,34.4,34.41,34.33,34.34,88000.0,20.4335,20.4395,20.392,20.3979,88000.0
2005-08-23 13:00:00,34.33,34.4,34.33,34.4,87200.0,20.392,20.4335,20.392,20.4335,87200.0
2005-08-23 13:10:00,34.41,34.41,34.36,34.36,96800.0,20.4395,20.4395,20.4098,20.4098,96800.0
2005-08-23 13:20:00,34.36,34.39,34.33,34.36,101200.0,20.4098,20.4276,20.392,20.4098,101200.0
2005-08-23 13:30:00,34.37,34.37,34.33,34.37,77800.0,20.4157,20.4157,20.392,20.4157,77800.0
2005-08-23 13:40:00,34.37,34.42,34.35,34.38,154800.0,20.4157,20.4454,20.4038,20.4217,154800.0
2005-08-23 13:50:00,34.38,34.4,34.37,34.39,68600.0,20.4217,20.4335,20.4157,20.4276,68600.0
2005-08-23 14:00:00,34.38,34.41,34.37,34.38,87400.0,20.4217,20.4395,20.4157,20.4217,87400.0
2005-08-23 14:10:00,34.39,34.43,34.38,34.41,74200.0,20.4276,20.4514,20.4217,20.4395,74200.0
2005-08-23 14:20:00,34.41,34.49,34.41,34.45,121200.0,20.4395,20.487,20.4395,20.4632,121200.0
2005-08-23 14:30:00,34.45,34.45,34.4,34.44,176300.0,20.4632,20.4632,20.4335,20.4573,176300.0
2005-08-23 14:40:00,34.44,34.47,34.39,34.39,299200.0,20.4573,20.4751,20.4276,20.4276,299200.0
2005-08-23 14:50:00,34.38,34.4,34.36,34.39,170100.0,20.4217,20.4335,20.4098,20.4276,170100.0
2005-08-23 15:00:00,34.39,34.43,34.36,34.38,137200.0,20.4276,20.4514,20.4098,20.4217,137200.0
2005-08-23 15:10:00,34.37,34.4,34.35,34.36,351900.0,20.4157,20.4335,20.4038,20.4098,351900.0
2005-08-23 15:20:00,34.35,34.39,34.33,34.39,130100.0,20.4038,20.4276,20.392,20.4276,130100.0
2005-08-23 15:30:00,34.38,34.4,34.35,34.4,123400.0,20.4217,20.4335,20.4038,20.4335,123400.0
2005-08-23 15:40:00,34.39,34.4,34.36,34.38,433500.0,20.4276,20.4335,20.4098,20.4217,433500.0
2005-08-23 15:50:00,34.39,34.44,34.33,34.35,321400.0,20.4276,20.4573,20.392,20.4038,321400.0
2005-08-24 09:30:00,34.31,34.34,34.26,34.34,319900.0,20.3801,20.3979,20.3504,20.3979,319900.0
2005-08-24 09:40:00,34.34,34.35,34.29,34.33,324800.0,20.3979,20.4038,20.3682,20.392,324800.0
2005-08-24 09:50:00,34.32,34.41,34.3,34.35,215600.0,20.386,20.4395,20.3741,20.4038,215600.0
2005-08-24 10:00:00,34.34,34.59,34.34,34.51,421600.0,20.3979,20.5464,20.3979,20.4989,421600.0
2005-08-24 10:10:00,34.51,34.53,34.41,34.44,145500.0,20.4989,20.5108,20.4395,20.4573,145500.0
2005-08-24 10:20:00,34.44,34.44,34.39,34.41,99000.0,20.4573,20.4573,20.4276,20.4395,99000.0
2005-08-24 10:30:00,34.4,34.54,34.4,34.51,154900.0,20.4335,20.5167,20.4335,20.4989,154900.0
2005-08-24 10:40:00,34.52,34.58,34.47,34.55,130700.0,20.5048,20.5405,20.4751,20.5226,130700.0
2005-08-24 10:50:00,34.56,34.59,34.54,34.54,191600.0,20.5286,20.5464,20.5167,20.5167,191600.0
2005-08-24 11:00:00,34.54,34.54,34.42,34.43,161800.0,20.5167,20.5167,20.4454,20.4514,161800.0
2005-08-24 11:10:00,34.44,34.47,34.43,34.47,91300.0,20.4573,20.4751,20.4514,20.4751,91300.0
2005-08-24 11:20:00,34.46,34.5,34.42,34.43,64700.0,20.4692,20.4929,20.4454,20.4514,64700.0
2005-08-24 11:30:00,34.42,34.44,34.41,34.42,115100.0,20.4454,20.4573,20.4395,20.4454,115100.0
2005-08-24 11:40:00,34.42,34.44,34.4,34.41,94500.0,20.4454,20.4573,20.4335,20.4395,94500.0
2005-08-24 11:50:00,34.4,34.41,34.36,34.37,596900.0,20.4335,20.4395,20.4098,20.4157,596900.0
2005-08-24 12:00:00,34.37,34.38,34.34,34.35,207600.0,20.4157,20.4217,20.3979,20.4038,207600.0
2005-08-24 12:10:00,34.35,34.39,34.33,34.35,136400.0,20.4038,20.4276,20.392,20.4038,136400.0
2005-08-24 12:20:00,34.34,34.4,34.34,34.38,351600.0,20.3979,20.4335,20.3979,20.4217,351600.0
2005-08-24 12:30:00,34.39,34.39,34.34,34.35,66400.0,20.4276,20.4276,20.3979,20.4038,66400.0
2005-08-24 12:40:00,34.35,34.38,34.34,34.37,46700.0,20.4038,20.4217,20.3979,20.4157,46700.0
2005-08-24 12:50:00,34.37,34.39,34.34,34.34,231300.0,20.4157,20.4276,20.3979,20.3979,231300.0
2005-08-24 13:00:00,34.35,34.35,34.29,34.31,233900.0,20.4038,20.4038,20.3682,20.3801,233900.0
2005-08-24 13:10:00,34.3,34.31,34.23,34.26,118600.0,20.3741,20.3801,20.3326,20.3504,118600.0
2005-08-24 13:20:00,34.26,34.27,34.25,34.26,92600.0,20.3504,20.3563,20.3444,20.3504,92600.0
2005-08-24 13:30:00,34.26,34.28,34.25,34.26,81100.0,20.3504,20.3623,20.3444,20.3504,81100.0
2005-08-24 13:40:00,34.26,34.28,34.25,34.27,153200.0,20.3504,20.3623,20.3444,20.3563,153200.0
2005-08-24 13:50:00,34.26,34.27,34.2,34.24,206100.0,20.3504,20.3563,20.3147,20.3385,206100.0
2005-08-24 14:00:00,34.24,34.25,34.22,34.24,132300.0,20.3385,20.3444,20.3266,20.3385,132300.0
2005-08-24 14:10:00,34.25,34.25,34.18,34.2,115300.0,20.3444,20.3444,20.3029,20.3147,115300.0
2005-08-24 14:20:00,34.2,34.22,34.16,34.22,205500.0,20.3147,20.3266,20.291,20.3266,205500.0
2005-08-24 14:30:00,34.21,34.24,34.2,34.23,191000.0,20.3207,20.3385,20.3147,20.3326,191000.0
2005-08-24 14:40:00,34.23,34.23,34.18,34.2,318300.0,20.3326,20.3326,20.3029,20.3147,318300.0
2005-08-24 14:50:00,34.2,34.23,34.13,34.21,454600.0,20.3147,20.3326,20.2732,20.3207,454600.0
2005-08-24 15:00:00,34.21,34.22,34.02,34.04,489500.0,20.3207,20.3266,20.2078,20.2197,489500.0
2005-08-24 15:10:00,34.03,34.06,33.93,34.03,983800.0,20.2138,20.2316,20.1544,20.2138,983800.0
2005-08-24 15:20:00,34.02,34.05,33.95,33.97,493500.0,20.2078,20.2256,20.1662,20.1781,493500.0
2005-08-24 15:30:00,33.96,33.98,33.93,33.95,540700.0,20.1722,20.1841,20.1544,20.1662,540700.0
2005-08-24 15:40:00,33.95,33.96,33.89,33.9,720500.0,20.1662,20.1722,20.1306,20.1365,720500.0
2005-08-24 15:50:00,33.9,33.92,33.84,33.86,1318300.0,20.1365,20.1484,20.1009,20.1128,1318300.0
2005-08-25 09:30:00,33.99,34.05,33.86,33.9,543200.0,20.19,20.2256,20.1128,20.1365,543200.0
2005-08-25 09:40:00,33.91,33.97,33.86,33.93,233100.0,20.1425,20.1781,20.1128,20.1544,233100.0
2005-08-25 09:50:00,33.93,33.94,33.9,33.91,247200.0,20.1544,20.1603,20.1365,20.1425,247200.0
2005-08-25 10:00:00,33.92,33.98,33.91,33.95,193700.0,20.1484,20.1841,20.1425,20.1662,193700.0
2005-08-25 10:10:00,33.94,33.97,33.93,33.94,146100.0,20.1603,20.1781,20.1544,20.1603,146100.0
2005-08-25 10:20:00,33.94,33.96,33.91,33.94,227300.0,20.1603,20.1722,20.1425,20.1603,227300.0
2005-08-25 10:30:00,33.94,34.0,33.94,33.98,260000.0,20.1603,20.1959,20.1603,20.1841,260000.0
2005-08-25 10:40:00,33.99,34.09,33.99,34.05,245800.0,20.19,20.2494,20.19,20.2256,245800.0
2005-08-25 10:50:00,34.06,34.1,34.04,34.08,137800.0,20.2316,20.2553,20.2197,20.2435,137800.0
2005-08-25 11:00:00,34.08,34.09,34.05,34.05,125500.0,20.2435,20.2494,20.2256,20.2256,125500.0
2005-08-25 11:10:00,34.06,34.09,34.03,34.06,138800.0,20.2316,20.2494,20.2138,20.2316,138800.0
2005-08-25 11:20:00,34.06,34.07,34.04,34.04,43200.0,20.2316,20.2375,20.2197,20.2197,43200.0
2005-08-25 11:30:00,34.05,34.05,33.99,33.99,99600.0,20.2256,20.2256,20.19,20.19,99600.0
2005-08-25 11:40:00,33.99,34.0,33.95,33.96,141000.0,20.19,20.1959,20.1662,20.1722,141000.0
2005-08-25 11:50:00,33.96,34.01,33.95,33.97,136200.0,20.1722,20.2019,20.1662,20.1781,136200.0
2005-08-25 12:00:00,33.97,33.98,33.93,33.95,207000.0,20.1781,20.1841,20.1544,20.1662,207000.0
2005-08-25 12:10:00,33.95,33.97,33.94,33.97,152700.0,20.1662,20.1781,20.1603,20.1781,152700.0
2005-08-25 12:20:00,33.96,33.97,33.94,33.96,83500.0,20.1722,20.1781,20.1603,20.1722,83500.0
2005-08-25 12:30:00,33.96,33.96,33.93,33.95,66600.0,20.1722,20.1722,20.1544,20.1662,66600.0
2005-08-25 12:40:00,33.95,33.98,33.94,33.97,49200.0,20.1662,20.1841,20.1603,20.1781,49200.0
2005-08-25 12:50:00,33.97,33.99,33.93,33.94,62500.0,20.1781,20.19,20.1544,20.1603,62500.0
2005-08-25 13:00:00,33.93,33.98,33.93,33.97,68200.0,20.1544,20.1841,20.1544,20.1781,68200.0
2005-08-25 13:10:00,33.99,34.0,33.95,33.96,356400.0,20.19,20.1959,20.1662,20.1722,356400.0
2005-08-25 13:20:00,33.98,34.03,33.95,34.01,73100.0,20.1841,20.2138,20.1662,20.2019,73100.0
2005-08-25 13:30:00,33.99,34.02,33.96,33.98,77800.0,20.19,20.2078,20.1722,20.1841,77800.0
2005-08-25 13:40:00,33.97,34.0,33.95,33.99,83200.0,20.1781,20.1959,20.1662,20.19,83200.0
2005-08-25 13:50:00,33.98,34.01,33.98,34.01,68000.0,20.1841,20.2019,20.1841,20.2019,68000.0
2005-08-25 14:00:00,34.0,34.04,33.99,34.0,76800.0,20.1959,20.2197,20.19,20.1959,76800.0
2005-08-25 14:10:00,34.0,34.02,33.96,34.0,131500.0,20.1959,20.2078,20.1722,20.1959,131500.0
2005-08-25 14:20:00,34.0,34.04,34.0,34.04,88700.0,20.1959,20.2197,20.1959,20.2197,88700.0
2005-08-25 14:30:00,34.04,34.09,34.03,34.09,125000.0,20.2197,20.2494,20.2138,20.2494,125000.0
2005-08-25 14:40:00,34.09,34.09,34.04,34.05,76300.0,20.2494,20.2494,20.2197,20.2256,76300.0
2005-08-25 14:50:00,34.05,34.15,34.05,34.15,205300.0,20.2256,20.285,20.2256,20.285,205300.0
2005-08-25 15:00:00,34.14,34.18,34.09,34.1,289200.0,20.2791,20.3029,20.2494,20.2553,289200.0
2005-08-25 15:10:00,34.1,34.1,34.04,34.07,171600.0,20.2553,20.2553,20.2197,20.2375,171600.0
2005-08-25 15:20:00,34.07,34.08,34.04,34.06,183500.0,20.2375,20.2435,20.2197,20.2316,183500.0
2005-08-25 15:30:00,34.06,34.08,34.04,34.06,205900.0,20.2316,20.2435,20.2197,20.2316,205900.0
2005-08-25 15:40:00,34.06,34.11,34.03,34.11,318900.0,20.2316,20.2613,20.2138,20.2613,318900.0
2005-08-25 15:50:00,34.11,34.14,34.05,34.12,412400.0,20.2613,20.2791,20.2256,20.2672,412400.0
2005-08-26 09:30:00,34.14,34.19,34.12,34.16,298500.0,20.2791,20.3088,20.2672,20.291,298500.0
2005-08-26 09:40:00,34.16,34.16,34.06,34.1,255100.0,20.291,20.291,20.2316,20.2553,255100.0
2005-08-26 09:50:00,34.11,34.14,34.01,34.01,270600.0,20.2613,20.2791,20.2019,20.2019,270600.0
2005-08-26 10:00:00,34.01,34.06,33.91,33.95,431700.0,20.2019,20.2316,20.1425,20.1662,431700.0
2005-08-26 10:10:00,33.95,34.02,33.93,33.95,220100.0,20.1662,20.2078,20.1544,20.1662,220100.0
2005-08-26 10:20:00,33.95,33.96,33.89,33.91,274500.0,20.1662,20.1722,20.1306,20.1425,274500.0
2005-08-26 10:30:00,33.91,33.96,33.89,33.95,98700.0,20.1425,20.1722,20.1306,20.1662,98700.0
2005-08-26 10:40:00,33.95,33.95,33.86,33.89,156000.0,20.1662,20.1662,20.1128,20.1306,156000.0
2005-08-26 10:50:00,33.88,33.95,33.88,33.95,152300.0,20.1247,20.1662,20.1247,20.1662,152300.0
2005-08-26 11:00:00,33.95,33.97,33.9,33.9,158600.0,20.1662,20.1781,20.1365,20.1365,158600.0
2005-08-26 11:10:00,33.91,33.91,33.86,33.87,82200.0,20.1425,20.1425,20.1128,20.1187,82200.0
2005-08-26 11:20:00,33.87,33.89,33.83,33.83,723200.0,20.1187,20.1306,20.095,20.095,723200.0
2005-08-26 11:30:00,33.83,33.83,33.76,33.77,357700.0,20.095,20.095,20.0534,20.0593,357700.0
2005-08-26 11:40:00,33.77,33.78,33.71,33.75,192000.0,20.0593,20.0653,20.0237,20.0474,192000.0
2005-08-26 11:50:00,33.75,33.8,33.75,33.76,182800.0,20.0474,20.0771,20.0474,20.0534,182800.0
2005-08-26 12:00:00,33.76,33.8,33.76,33.79,111700.0,20.0534,20.0771,20.0534,20.0712,111700.0
2005-08-26 12:10:00,33.8,33.89,33.78,33.88,134500.0,20.0771,20.1306,20.0653,20.1247,134500.0
2005-08-26 12:20:00,33.88,33.88,33.82,33.84,75000.0,20.1247,20.1247,20.089,20.1009,75000.0
2005-08-26 12:30:00,33.83,33.84,33.76,33.77,125100.0,20.095,20.1009,20.0534,20.0593,125100.0
2005-08-26 12:40:00,33.77,33.82,33.76,33.8,112300.0,20.0593,20.089,20.0534,20.0771,112300.0
2005-08-26 12:50:00,33.8,33.8,33.74,33.75,102400.0,20.0771,20.0771,20.0415,20.0474,102400.0
2005-08-26 13:00:00,33.75,33.78,33.73,33.77,94200.0,20.0474,20.0653,20.0356,20.0593,94200.0
2005-08-26 13:10:00,33.77,33.79,33.74,33.76,149500.0,20.0593,20.0712,20.0415,20.0534,149500.0
2005-08-26 13:20:00,33.75,33.76,33.7,33.7,146500.0,20.0474,20.0534,20.0177,20.0177,146500.0
2005-08-26 13:30:00,33.7,33.74,33.68,33.74,157600.0,20.0177,20.0415,20.0059,20.0415,157600.0
2005-08-26 13:40:00,33.73,33.77,33.72,33.76,226600.0,20.0356,20.0593,20.0296,20.0534,226600.0
2005-08-26 13:50:00,33.76,33.82,33.76,33.79,93300.0,20.0534,20.089,20.0534,20.0712,93300.0
2005-08-26 14:00:00,33.8,33.8,33.76,33.77,230100.0,20.0771,20.0771,20.0534,20.0593,230100.0
2005-08-26 14:10:00,33.76,33.76,33.73,33.75,135600.0,20.0534,20.0534,20.0356,20.0474,135600.0
2005-08-26 14:20:00,33.74,33.89,33.73,33.85,505300.0,20.0415,20.1306,20.0356,20.1068,505300.0
2005-08-26 14:30:00,33.84,33.85,33.77,33.77,251100.0,20.1009,20.1068,20.0593,20.0593,251100.0
2005-08-26 14:40:00,33.78,33.81,33.76,33.76,249800.0,20.0653,20.0831,20.0534,20.0534,249800.0
2005-08-26 14:50:00,33.76,33.81,33.74,33.79,253100.0,20.0534,20.0831,20.0415,20.0712,253100.0
2005-08-26 15:00:00,33.78,33.85,33.77,33.85,183200.0,20.0653,20.1068,20.0593,20.1068,183200.0
2005-08-26 15:10:00,33.85,33.86,33.76,33.78,194300.0,20.1068,20.1128,20.0534,20.0653,194300.0
2005-08-26 15:20:00,33.78,33.8,33.76,33.78,130400.0,20.0653,20.0771,20.0534,20.0653,130400.0
2005-08-26 15:30:00,33.77,33.84,33.77,33.79,197300.0,20.0593,20.1009,20.0593,20.0712,197300.0
2005-08-26 15:40:00,33.8,33.8,33.7,33.7,403200.0,20.0771,20.0771,20.0177,20.0177,403200.0
2005-08-26 15:50:00,33.71,33.71,33.63,33.64,805900.0,20.0237,20.0237,19.9762,19.9821,805900.0
2005-08-29 09:30:00,33.43,33.61,33.38,33.46,661300.0,19.8574,19.9643,19.8277,19.8752,661300.0
2005-08-29 09:40:00,33.46,33.5,33.43,33.45,348400.0,19.8752,19.8989,19.8574,19.8692,348400.0
2005-08-29 09:50:00,33.45,33.51,33.39,33.48,381000.0,19.8692,19.9049,19.8336,19.8871,381000.0
2005-08-29 10:00:00,33.48,33.54,33.45,33.49,327900.0,19.8871,19.9227,19.8692,19.893,327900.0
2005-08-29 10:10:00,33.48,33.68,33.47,33.67,370700.0,19.8871,20.0059,19.8811,19.9999,370700.0
2005-08-29 10:20:00,33.67,33.73,33.65,33.68,196700.0,19.9999,20.0356,19.988,20.0059,196700.0
2005-08-29 10:30:00,33.68,33.69,33.63,33.68,119800.0,20.0059,20.0118,19.9762,20.0059,119800.0
2005-08-29 10:40:00,33.66,33.67,33.6,33.64,115300.0,19.994,19.9999,19.9583,19.9821,115300.0
2005-08-29 10:50:00,33.65,33.72,33.63,33.71,168100.0,19.988,20.0296,19.9762,20.0237,168100.0
2005-08-29 11:00:00,33.7,33.74,33.68,33.71,131400.0,20.0177,20.0415,20.0059,20.0237,131400.0
2005-08-29 11:10:00,33.7,33.71,33.68,33.69,80400.0,20.0177,20.0237,20.0059,20.0118,80400.0
2005-08-29 11:20:00,33.69,33.73,33.67,33.72,96200.0,20.0118,20.0356,19.9999,20.0296,96200.0
2005-08-29 11:30:00,33.72,33.77,33.7,33.76,79400.0,20.0296,20.0593,20.0177,20.0534,79400.0
2005-08-29 11:40:00,33.77,33.77,33.68,33.72,109200.0,20.0593,20.0593,20.0059,20.0296,109200.0
2005-08-29 11:50:00,33.72,33.77,33.67,33.68,147100.0,20.0296,20.0593,19.9999,20.0059,147100.0
2005-08-29 12:00:00,33.68,33.69,33.6,33.62,77300.0,20.0059,20.0118,19.9583,19.9702,77300.0
2005-08-29 12:10:00,33.62,33.65,33.6,33.62,82200.0,19.9702,19.988,19.9583,19.9702,82200.0
2005-08-29 12:20:00,33.62,33.66,33.62,33.65,103600.0,19.9702,19.994,19.9702,19.988,103600.0
2005-08-29 12:30:00,33.65,33.65,33.59,33.64,49700.0,19.988,19.988,19.9524,19.9821,49700.0
2005-08-29 12:40:00,33.64,33.66,33.59,33.61,60000.0,19.9821,19.994,19.9524,19.9643,60000.0
2005-08-29 12:50:00,33.61,33.65,33.6,33.65,64100.0,19.9643,19.988,19.9583,19.988,64100.0
2005-08-29 13:00:00,33.65,33.74,33.65,33.7,208400.0,19.988,20.0415,19.988,20.0177,208400.0
2005-08-29 13:10:00,33.71,33.8,33.7,33.77,122600.0,20.0237,20.0771,20.0177,20.0593,122600.0
2005-08-29 13:20:00,33.76,33.8,33.74,33.75,61100.0,20.0534,20.0771,20.0415,20.0474,61100.0
2005-08-29 13:30:00,33.75,33.8,33.72,33.77,64400.0,20.0474,20.0771,20.0296,20.0593,64400.0
2005-08-29 13:40:00,33.77,33.87,33.77,33.86,176200.0,20.0593,20.1187,20.0593,20.1128,176200.0
2005-08-29 13:50:00,33.87,33.88,33.83,33.87,142600.0,20.1187,20.1247,20.095,20.1187,142600.0
2005-08-29 14:00:00,33.88,33.93,33.87,33.93,173300.0,20.1247,20.1544,20.1187,20.1544,173300.0
2005-08-29 14:10:00,33.93,33.96,33.93,33.94,141900.0,20.1544,20.1722,20.1544,20.1603,141900.0
2005-08-29 14:20:00,33.93,34.0,33.91,34.0,184400.0,20.1544,20.1959,20.1425,20.1959,184400.0
2005-08-29 14:30:00,34.0,34.05,33.99,34.03,244600.0,20.1959,20.2256,20.19,20.2138,244600.0
2005-08-29 14:40:00,34.04,34.09,34.0,34.02,249700.0,20.2197,20.2494,20.1959,20.2078,249700.0
2005-08-29 14:50:00,34.03,34.03,33.97,33.98,145900.0,20.2138,20.2138,20.1781,20.1841,145900.0
2005-08-29 15:00:00,33.99,34.05,33.98,34.01,249200.0,20.19,20.2256,20.1841,20.2019,249200.0
2005-08-29 15:10:00,34.01,34.07,34.01,34.03,183000.0,20.2019,20.2375,20.2019,20.2138,183000.0
2005-08-29 15:20:00,34.05,34.05,33.97,34.01,192600.0,20.2256,20.2256,20.1781,20.2019,192600.0
2005-08-29 15:30:00,34.02,34.03,33.92,33.94,195700.0,20.2078,20.2138,20.1484,20.1603,195700.0
2005-08-29 15:40:00,33.93,33.93,33.9,33.91,301900.0,20.1544,20.1544,20.1365,20.1425,301900.0
2005-08-29 15:50:00,33.92,34.03,33.91,33.92,413900.0,20.1484,20.2138,20.1425,20.1484,413900.0
2005-08-30 09:30:00,33.72,33.73,33.65,33.7,424800.0,20.0296,20.0356,19.988,20.0177,424800.0
2005-08-30 09:40:00,33.7,33.7,33.57,33.58,189900.0,20.0177,20.0177,19.9405,19.9465,189900.0
2005-08-30 09:50:00,33.57,33.63,33.55,33.59,197000.0,19.9405,19.9762,19.9286,19.9524,197000.0
2005-08-30 10:00:00,33.59,33.67,33.52,33.53,265700.0,19.9524,19.9999,19.9108,19.9168,265700.0
2005-08-30 10:10:00,33.53,33.58,33.49,33.5,354500.0,19.9168,19.9465,19.893,19.8989,354500.0
2005-08-30 10:20:00,33.5,33.51,33.42,33.44,221200.0,19.8989,19.9049,19.8514,19.8633,221200.0
2005-08-30 10:30:00,33.44,33.48,33.39,33.42,227300.0,19.8633,19.8871,19.8336,19.8514,227300.0
2005-08-30 10:40:00,33.42,33.43,33.31,33.38,422000.0,19.8514,19.8574,19.7861,19.8277,422000.0
2005-08-30 10:50:00,33.4,33.51,33.39,33.47,201000.0,19.8395,19.9049,19.8336,19.8811,201000.0
2005-08-30 11:00:00,33.47,33.48,33.41,33.42,185700.0,19.8811,19.8871,19.8455,19.8514,185700.0
2005-08-30 11:10:00,33.42,33.49,33.4,33.47,298800.0,19.8514,19.893,19.8395,19.8811,298800.0
2005-08-30 11:20:00,33.48,33.5,33.43,33.49,168100.0,19.8871,19.8989,19.8574,19.893,168100.0
2005-08-30 11:30:00,33.49,33.5,33.4,33.44,176800.0,19.893,19.8989,19.8395,19.8633,176800.0
2005-08-30 11:40:00,33.43,33.45,33.37,33.41,174800.0,19.8574,19.8692,19.8217,19.8455,174800.0
2005-08-30 11:50:00,33.41,33.47,33.39,33.45,117400.0,19.8455,19.8811,19.8336,19.8692,117400.0
2005-08-30 12:00:00,33.44,33.51,33.43,33.5,178500.0,19.8633,19.9049,19.8574,19.8989,178500.0
2005-08-30 12:10:00,33.51,33.56,33.47,33.5,262300.0,19.9049,19.9346,19.8811,19.8989,262300.0
2005-08-30 12:20:00,33.5,33.65,33.49,33.62,208500.0,19.8989,19.988,19.893,19.9702,208500.0
2005-08-30 12:30:00,33.63,33.67,33.61,33.67,125900.0,19.9762,19.9999,19.9643,19.9999,125900.0
2005-08-30 12:40:00,33.66,33.66,33.58,33.66,79700.0,19.994,19.994,19.9465,19.994,79700.0
2005-08-30 12:50:00,33.66,33.68,33.65,33.66,50100.0,19.994,20.0059,19.988,19.994,50100.0
2005-08-30 13:00:00,33.66,33.66,33.6,33.6,57700.0,19.994,19.994,19.9583,19.9583,57700.0
2005-08-30 13:10:00,33.6,33.61,33.53,33.56,75000.0,19.9583,19.9643,19.9168,19.9346,75000.0
2005-08-30 13:20:00,33.55,33.56,33.54,33.54,35100.0,19.9286,19.9346,19.9227,19.9227,35100.0
2005-08-30 13:30:00,33.55,33.66,33.53,33.65,97000.0,19.9286,19.994,19.9168,19.988,97000.0
2005-08-30 13:40:00,33.64,33.66,33.61,33.63,139700.0,19.9821,19.994,19.9643,19.9762,139700.0
2005-08-30 13:50:00,33.63,33.64,33.59,33.61,156100.0,19.9762,19.9821,19.9524,19.9643,156100.0
2005-08-30 14:00:00,33.61,33.62,33.5,33.54,195600.0,19.9643,19.9702,19.8989,19.9227,195600.0
2005-08-30 14:10:00,33.54,33.55,33.48,33.5,177300.0,19.9227,19.9286,19.8871,19.8989,177300.0
2005-08-30 14:20:00,33.5,33.56,33.46,33.49,133900.0,19.8989,19.9346,19.8752,19.893,133900.0
2005-08-30 14:30:00,33.49,33.56,33.48,33.54,144600.0,19.893,19.9346,19.8871,19.9227,144600.0
2005-08-30 14:40:00,33.54,33.55,33.5,33.5,142600.0,19.9227,19.9286,19.8989,19.8989,142600.0
2005-08-30 14:50:00,33.5,33.51,33.39,33.39,266300.0,19.8989,19.9049,19.8336,19.8336,266300.0
2005-08-30 15:00:00,33.41,33.45,33.39,33.45,210300.0,19.8455,19.8692,19.8336,19.8692,210300.0
2005-08-30 15:10:00,33.45,33.46,33.41,33.45,216100.0,19.8692,19.8752,19.8455,19.8692,216100.0
2005-08-30 15:20:00,33.45,33.47,33.4,33.41,226800.0,19.8692,19.8811,19.8395,19.8455,226800.0
2005-08-30 15:30:00,33.41,33.6,33.4,33.6,480600.0,19.8455,19.9583,19.8395,19.9583,480600.0
2005-08-30 15:40:00,33.59,33.65,33.55,33.55,425000.0,19.9524,19.988,19.9286,19.9286,425000.0
2005-08-30 15:50:00,33.55,33.59,33.54,33.58,531200.0,19.9286,19.9524,19.9227,19.9465,531200.0
2005-08-31 09:30:00,33.59,33.67,33.51,33.65,315700.0,19.9524,19.9999,19.9049,19.988,315700.0
2005-08-31 09:40:00,33.66,33.66,33.58,33.64,171200.0,19.994,19.994,19.9465,19.9821,171200.0
2005-08-31 09:50:00,33.64,33.67,33.48,33.48,243500.0,19.9821,19.9999,19.8871,19.8871,243500.0
2005-08-31 10:00:00,33.48,33.48,33.36,33.38,352500.0,19.8871,19.8871,19.8158,19.8277,352500.0
2005-08-31 10:10:00,33.38,33.6,33.36,33.51,191500.0,19.8277,19.9583,19.8158,19.9049,191500.0
2005-08-31 10:20:00,33.5,33.53,33.44,33.49,161700.0,19.8989,19.9168,19.8633,19.893,161700.0
2005-08-31 10:30:00,33.48,33.62,33.44,33.62,227700.0,19.8871,19.9702,19.8633,19.9702,227700.0
2005-08-31 10:40:00,33.63,33.69,33.54,33.61,237800.0,19.9762,20.0118,19.9227,19.9643,237800.0
2005-08-31 10:50:00,33.6,33.7,33.57,33.69,316300.0,19.9583,20.0177,19.9405,20.0118,316300.0
2005-08-31 11:00:00,33.7,33.77,33.67,33.72,195700.0,20.0177,20.0593,19.9999,20.0296,195700.0
2005-08-31 11:10:00,33.73,33.76,33.69,33.74,208900.0,20.0356,20.0534,20.0118,20.0415,208900.0
2005-08-31 11:20:00,33.75,33.86,33.72,33.73,264300.0,20.0474,20.1128,20.0296,20.0356,264300.0
2005-08-31 11:30:00,33.73,33.75,33.69,33.74,101200.0,20.0356,20.0474,20.0118,20.0415,101200.0
2005-08-31 11:40:00,33.74,33.8,33.72,33.73,138300.0,20.0415,20.0771,20.0296,20.0356,138300.0
2005-08-31 11:50:00,33.73,33.75,33.69,33.74,136800.0,20.0356,20.0474,20.0118,20.0415,136800.0
2005-08-31 12:00:00,33.73,33.75,33.62,33.66,195900.0,20.0356,20.0474,19.9702,19.994,195900.0
2005-08-31 12:10:00,33.66,33.67,33.54,33.59,247700.0,19.994,19.9999,19.9227,19.9524,247700.0
2005-08-31 12:20:00,33.58,33.6,33.52,33.52,150400.0,19.9465,19.9583,19.9108,19.9108,150400.0
2005-08-31 12:30:00,33.52,33.64,33.52,33.59,187500.0,19.9108,19.9821,19.9108,19.9524,187500.0
2005-08-31 12:40:00,33.59,33.6,33.56,33.57,438700.0,19.9524,19.9583,19.9346,19.9405,438700.0
2005-08-31 12:50:00,33.58,33.62,33.51,33.51,229400.0,19.9465,19.9702,19.9049,19.9049,229400.0
2005-08-31 13:00:00,33.51,33.54,33.5,33.53,141800.0,19.9049,19.9227,19.8989,19.9168,141800.0
2005-08-31 13:10:00,33.53,33.67,33.53,33.65,182600.0,19.9168,19.9999,19.9168,19.988,182600.0
2005-08-31 13:20:00,33.65,33.68,33.6,33.67,227400.0,19.988,20.0059,19.9583,19.9999,227400.0
2005-08-31 13:30:00,33.66,33.74,33.65,33.71,153100.0,19.994,20.0415,19.988,20.0237,153100.0
2005-08-31 13:40:00,33.72,33.74,33.59,33.6,148900.0,20.0296,20.0415,19.9524,19.9583,148900.0
2005-08-31 13:50:00,33.6,33.75,33.58,33.68,351600.0,19.9583,20.0474,19.9465,20.0059,351600.0
2005-08-31 14:00:00,33.67,33.68,33.55,33.57,261000.0,19.9999,20.0059,19.9286,19.9405,261000.0
2005-08-31 14:10:00,33.56,33.63,33.56,33.61,91500.0,19.9346,19.9762,19.9346,19.9643,91500.0
2005-08-31 14:20:00,33.61,33.63,33.57,33.62,110500.0,19.9643,19.9762,19.9405,19.9702,110500.0
2005-08-31 14:30:00,33.62,33.68,33.61,33.65,147600.0,19.9702,20.0059,19.9643,19.988,147600.0
2005-08-31 14:40:00,33.65,33.67,33.6,33.62,159400.0,19.988,19.9999,19.9583,19.9702,159400.0
2005-08-31 14:50:00,33.62,33.74,33.62,33.72,177200.0,19.9702,20.0415,19.9702,20.0296,177200.0
2005-08-31 15:00:00,33.72,33.73,33.7,33.72,127100.0,20.0296,20.0356,20.0177,20.0296,127100.0
2005-08-31 15:10:00,33.71,33.82,33.71,33.81,253600.0,20.0237,20.089,20.0237,20.0831,253600.0
2005-08-31 15:20:00,33.8,33.83,33.79,33.83,199100.0,20.0771,20.095,20.0712,20.095,199100.0
2005-08-31 15:30:00,33.82,33.88,33.81,33.85,226800.0,20.089,20.1247,20.0831,20.1068,226800.0
2005-08-31 15:40:00,33.86,33.88,33.83,33.87,283100.0,20.1128,20.1247,20.095,20.1187,283100.0
2005-08-31 15:50:00,33.88,33.92,33.87,33.88,667300.0,20.1247,20.1484,20.1187,20.1247,667300.0
2005-09-01 09:30:00,33.75,33.95,33.72,33.95,464600.0,20.0474,20.1662,20.0296,20.1662,464600.0
2005-09-01 09:40:00,33.95,34.09,33.95,34.08,371000.0,20.1662,20.2494,20.1662,20.2435,371000.0
2005-09-01 09:50:00,34.07,34.19,34.07,34.12,355900.0,20.2375,20.3088,20.2375,20.2672,355900.0
2005-09-01 10:00:00,34.12,34.13,33.97,33.97,196400.0,20.2672,20.2732,20.1781,20.1781,196400.0
2005-09-01 10:10:00,33.98,34.0,33.86,33.86,261700.0,20.1841,20.1959,20.1128,20.1128,261700.0
2005-09-01 10:20:00,33.88,33.88,33.8,33.87,225500.0,20.1247,20.1247,20.0771,20.1187,225500.0
2005-09-01 10:30:00,33.86,33.92,33.82,33.87,211200.0,20.1128,20.1484,20.089,20.1187,211200.0
2005-09-01 10:40:00,33.88,33.9,33.83,33.85,154100.0,20.1247,20.1365,20.095,20.1068,154100.0
2005-09-01 10:50:00,33.86,33.89,33.83,33.87,117700.0,20.1128,20.1306,20.095,20.1187,117700.0
2005-09-01 11:00:00,33.86,33.87,33.8,33.82,172500.0,20.1128,20.1187,20.0771,20.089,172500.0
2005-09-01 11:10:00,33.82,33.98,33.82,33.96,328300.0,20.089,20.1841,20.089,20.1722,328300.0
2005-09-01 11:20:00,33.96,34.1,33.94,34.05,320700.0,20.1722,20.2553,20.1603,20.2256,320700.0
2005-09-01 11:30:00,34.05,34.17,34.0,34.16,294000.0,20.2256,20.2969,20.1959,20.291,294000.0
2005-09-01 11:40:00,34.15,34.26,34.15,34.17,285700.0,20.285,20.3504,20.285,20.2969,285700.0
2005-09-01 11:50:00,34.17,34.27,34.17,34.22,238100.0,20.2969,20.3563,20.2969,20.3266,238100.0
2005-09-01 12:00:00,34.23,34.24,34.16,34.22,143800.0,20.3326,20.3385,20.291,20.3266,143800.0
2005-09-01 12:10:00,34.23,34.26,34.21,34.22,186500.0,20.3326,20.3504,20.3207,20.3266,186500.0
2005-09-01 12:20:00,34.22,34.23,34.16,34.17,138600.0,20.3266,20.3326,20.291,20.2969,138600.0
2005-09-01 12:30:00,34.17,34.18,34.11,34.16,130100.0,20.2969,20.3029,20.2613,20.291,130100.0
2005-09-01 12:40:00,34.15,34.22,34.14,34.2,77000.0,20.285,20.3266,20.2791,20.3147,77000.0
2005-09-01 12:50:00,34.2,34.21,34.1,34.14,265700.0,20.3147,20.3207,20.2553,20.2791,265700.0
2005-09-01 13:00:00,34.14,34.21,34.13,34.21,141500.0,20.2791,20.3207,20.2732,20.3207,141500.0
2005-09-01 13:10:00,34.2,34.24,34.18,34.24,273800.0,20.3147,20.3385,20.3029,20.3385,273800.0
2005-09-01 13:20:00,34.25,34.25,34.2,34.21,120600.0,20.3444,20.3444,20.3147,20.3207,120600.0
2005-09-01 13:30:00,34.21,34.26,34.18,34.18,147900.0,20.3207,20.3504,20.3029,20.3029,147900.0
2005-09-01 13:40:00,34.18,34.19,34.1,34.15,160700.0,20.3029,20.3088,20.2553,20.285,160700.0
2005-09-01 13:50:00,34.16,34.2,34.07,34.08,202500.0,20.291,20.3147,20.2375,20.2435,202500.0
2005-09-01 14:00:00,34.07,34.09,34.0,34.03,282800.0,20.2375,20.2494,20.1959,20.2138,282800.0
2005-09-01 14:10:00,34.04,34.17,34.04,34.11,244900.0,20.2197,20.2969,20.2197,20.2613,244900.0
2005-09-01 14:20:00,34.12,34.24,34.11,34.17,162000.0,20.2672,20.3385,20.2613,20.2969,162000.0
2005-09-01 14:30:00,34.17,34.28,34.14,34.2,164800.0,20.2969,20.3623,20.2791,20.3147,164800.0
2005-09-01 14:40:00,34.2,34.25,34.18,34.19,166000.0,20.3147,20.3444,20.3029,20.3088,166000.0
2005-09-01 14:50:00,34.19,34.21,34.13,34.18,254700.0,20.3088,20.3207,20.2732,20.3029,254700.0
2005-09-01 15:00:00,34.18,34.24,34.16,34.19,208700.0,20.3029,20.3385,20.291,20.3088,208700.0
2005-09-01 15:10:00,34.19,34.2,34.1,34.11,209300.0,20.3088,20.3147,20.2553,20.2613,209300.0
2005-09-01 15:20:00,34.11,34.15,34.04,34.06,236000.0,20.2613,20.285,20.2197,20.2316,236000.0
2005-09-01 15:30:00,34.06,34.11,34.04,34.07,360300.0,20.2316,20.2613,20.2197,20.2375,360300.0
2005-09-01 15:40:00,34.07,34.14,34.04,34.14,345000.0,20.2375,20.2791,20.2197,20.2791,345000.0
2005-09-01 15:50:00,34.14,34.16,34.03,34.07,431100.0,20.2791,20.291,20.2138,20.2375,431100.0
2005-09-02 09:30:00,34.28,34.29,34.15,34.15,522300.0,20.3623,20.3682,20.285,20.285,522300.0
2005-09-02 09:40:00,34.16,34.24,34.14,34.22,236500.0,20.291,20.3385,20.2791,20.3266,236500.0
2005-09-02 09:50:00,34.21,34.23,34.07,34.22,149600.0,20.3207,20.3326,20.2375,20.3266,149600.0
2005-09-02 10:00:00,34.21,34.34,34.21,34.28,242900.0,20.3207,20.3979,20.3207,20.3623,242900.0
2005-09-02 10:10:00,34.28,34.32,34.21,34.28,204100.0,20.3623,20.386,20.3207,20.3623,204100.0
2005-09-02 10:20:00,34.27,34.3,34.2,34.24,180300.0,20.3563,20.3741,20.3147,20.3385,180300.0
2005-09-02 10:30:00,34.24,34.26,34.13,34.24,281100.0,20.3385,20.3504,20.2732,20.3385,281100.0
2005-09-02 10:40:00,34.24,34.34,34.2,34.33,203900.0,20.3385,20.3979,20.3147,20.392,203900.0
2005-09-02 10:50:00,34.32,34.37,34.32,34.33,171700.0,20.386,20.4157,20.386,20.392,171700.0
2005-09-02 11:00:00,34.35,34.36,34.31,34.34,242400.0,20.4038,20.4098,20.3801,20.3979,242400.0
2005-09-02 11:10:00,34.35,34.37,34.3,34.31,146900.0,20.4038,20.4157,20.3741,20.3801,146900.0
2005-09-02 11:20:00,34.31,34.35,34.26,34.27,200700.0,20.3801,20.4038,20.3504,20.3563,200700.0
2005-09-02 11:30:00,34.26,34.27,34.16,34.22,245500.0,20.3504,20.3563,20.291,20.3266,245500.0
2005-09-02 11:40:00,34.21,34.25,34.18,34.2,216300.0,20.3207,20.3444,20.3029,20.3147,216300.0
2005-09-02 11:50:00,34.2,34.23,34.14,34.16,157500.0,20.3147,20.3326,20.2791,20.291,157500.0
2005-09-02 12:00:00,34.15,34.3,34.15,34.3,134600.0,20.285,20.3741,20.285,20.3741,134600.0
2005-09-02 12:10:00,34.3,34.36,34.26,34.28,105400.0,20.3741,20.4098,20.3504,20.3623,105400.0
2005-09-02 12:20:00,34.28,34.34,34.28,34.33,147300.0,20.3623,20.3979,20.3623,20.392,147300.0
2005-09-02 12:30:00,34.32,34.37,34.32,34.36,113400.0,20.386,20.4157,20.386,20.4098,113400.0
2005-09-02 12:40:00,34.36,34.38,34.34,34.35,89700.0,20.4098,20.4217,20.3979,20.4038,89700.0
2005-09-02 12:50:00,34.34,34.4,34.33,34.34,105900.0,20.3979,20.4335,20.392,20.3979,105900.0
2005-09-02 13:00:00,34.34,34.42,34.34,34.4,138900.0,20.3979,20.4454,20.3979,20.4335,138900.0
2005-09-02 13:10:00,34.39,34.39,34.32,34.33,62700.0,20.4276,20.4276,20.386,20.392,62700.0
2005-09-02 13:20:00,34.32,34.38,34.31,34.35,124300.0,20.386,20.4217,20.3801,20.4038,124300.0
2005-09-02 13:30:00,34.35,34.36,34.34,34.35,72900.0,20.4038,20.4098,20.3979,20.4038,72900.0
2005-09-02 13:40:00,34.35,34.38,34.35,34.38,91700.0,20.4038,20.4217,20.4038,20.4217,91700.0
2005-09-02 13:50:00,34.37,34.42,34.37,34.39,174700.0,20.4157,20.4454,20.4157,20.4276,174700.0
2005-09-02 14:00:00,34.39,34.4,34.3,34.31,95200.0,20.4276,20.4335,20.3741,20.3801,95200.0
2005-09-02 14:10:00,34.3,34.33,34.27,34.3,104000.0,20.3741,20.392,20.3563,20.3741,104000.0
2005-09-02 14:20:00,34.31,34.31,34.26,34.26,79800.0,20.3801,20.3801,20.3504,20.3504,79800.0
2005-09-02 14:30:00,34.26,34.3,34.17,34.17,191800.0,20.3504,20.3741,20.2969,20.2969,191800.0
2005-09-02 14:40:00,34.16,34.25,34.16,34.2,102200.0,20.291,20.3444,20.291,20.3147,102200.0
2005-09-02 14:50:00,34.2,34.22,34.19,34.19,100400.0,20.3147,20.3266,20.3088,20.3088,100400.0
2005-09-02 15:00:00,34.2,34.23,34.19,34.2,144200.0,20.3147,20.3326,20.3088,20.3147,144200.0
2005-09-02 15:10:00,34.2,34.23,34.19,34.21,126400.0,20.3147,20.3326,20.3088,20.3207,126400.0
2005-09-02 15:20:00,34.2,34.21,34.16,34.17,172200.0,20.3147,20.3207,20.291,20.2969,172200.0
2005-09-02 15:30:00,34.17,34.2,34.15,34.15,146000.0,20.2969,20.3147,20.285,20.285,146000.0
2005-09-02 15:40:00,34.15,34.18,34.15,34.16,232500.0,20.285,20.3029,20.285,20.291,232500.0
2005-09-02 15:50:00,34.16,34.16,34.08,34.12,359200.0,20.291,20.291,20.2435,20.2672,359200.0
2005-09-06 09:30:00,34.25,34.38,34.25,34.35,397600.0,20.3444,20.4217,20.3444,20.4038,397600.0
2005-09-06 09:40:00,34.33,34.43,34.32,34.4,184500.0,20.392,20.4514,20.386,20.4335,184500.0
2005-09-06 09:50:00,34.41,34.45,34.28,34.33,261900.0,20.4395,20.4632,20.3623,20.392,261900.0
2005-09-06 10:00:00,34.33,34.45,34.33,34.44,244400.0,20.392,20.4632,20.392,20.4573,244400.0
2005-09-06 10:10:00,34.44,34.47,34.4,34.41,150900.0,20.4573,20.4751,20.4335,20.4395,150900.0
2005-09-06 10:20:00,34.4,34.5,34.39,34.48,320000.0,20.4335,20.4929,20.4276,20.4811,320000.0
2005-09-06 10:30:00,34.48,34.5,34.43,34.43,219600.0,20.4811,20.4929,20.4514,20.4514,219600.0
2005-09-06 10:40:00,34.44,34.5,34.44,34.46,156300.0,20.4573,20.4929,20.4573,20.4692,156300.0
2005-09-06 10:50:00,34.45,34.49,34.43,34.46,102300.0,20.4632,20.487,20.4514,20.4692,102300.0
2005-09-06 11:00:00,34.46,34.49,34.45,34.48,145200.0,20.4692,20.487,20.4632,20.4811,145200.0
2005-09-06 11:10:00,34.48,34.51,34.47,34.49,206100.0,20.4811,20.4989,20.4751,20.487,206100.0
2005-09-06 11:20:00,34.49,34.51,34.44,34.46,212500.0,20.487,20.4989,20.4573,20.4692,212500.0
2005-09-06 11:30:00,34.46,34.49,34.42,34.48,208600.0,20.4692,20.487,20.4454,20.4811,208600.0
2005-09-06 11:40:00,34.47,34.5,34.46,34.49,164600.0,20.4751,20.4929,20.4692,20.487,164600.0
2005-09-06 11:50:00,34.5,34.5,34.43,34.46,109200.0,20.4929,20.4929,20.4514,20.4692,109200.0
2005-09-06 12:00:00,34.46,34.48,34.45,34.45,79700.0,20.4692,20.4811,20.4632,20.4632,79700.0
2005-09-06 12:10:00,34.46,34.46,34.41,34.42,67600.0,20.4692,20.4692,20.4395,20.4454,67600.0
2005-09-06 12:20:00,34.43,34.51,34.43,34.47,121200.0,20.4514,20.4989,20.4514,20.4751,121200.0
2005-09-06 12:30:00,34.47,34.54,34.46,34.53,175000.0,20.4751,20.5167,20.4692,20.5108,175000.0
2005-09-06 12:40:00,34.53,34.54,34.51,34.51,68400.0,20.5108,20.5167,20.4989,20.4989,68400.0
2005-09-06 12:50:00,34.51,34.54,34.51,34.53,88800.0,20.4989,20.5167,20.4989,20.5108,88800.0
2005-09-06 13:00:00,34.52,34.56,34.48,34.48,170900.0,20.5048,20.5286,20.4811,20.4811,170900.0
2005-09-06 13:10:00,34.48,34.51,34.47,34.49,162200.0,20.4811,20.4989,20.4751,20.487,162200.0
2005-09-06 13:20:00,34.5,34.5,34.42,34.42,167700.0,20.4929,20.4929,20.4454,20.4454,167700.0
2005-09-06 13:30:00,34.42,34.43,34.38,34.38,81100.0,20.4454,20.4514,20.4217,20.4217,81100.0
2005-09-06 13:40:00,34.38,34.41,34.36,34.37,102200.0,20.4217,20.4395,20.4098,20.4157,102200.0
2005-09-06 13:50:00,34.38,34.49,34.38,34.48,151900.0,20.4217,20.487,20.4217,20.4811,151900.0
2005-09-06 14:00:00,34.49,34.5,34.47,34.47,109100.0,20.487,20.4929,20.4751,20.4751,109100.0
2005-09-06 14:10:00,34.47,34.5,34.41,34.42,64700.0,20.4751,20.4929,20.4395,20.4454,64700.0
2005-09-06 14:20:00,34.42,34.46,34.39,34.44,110100.0,20.4454,20.4692,20.4276,20.4573,110100.0
2005-09-06 14:30:00,34.45,34.49,34.43,34.45,136700.0,20.4632,20.487,20.4514,20.4632,136700.0
2005-09-06 14:40:00,34.46,34.49,34.44,34.44,109900.0,20.4692,20.487,20.4573,20.4573,109900.0
2005-09-06 14:50:00,34.43,34.47,34.42,34.46,79400.0,20.4514,20.4751,20.4454,20.4692,79400.0
2005-09-06 15:00:00,34.46,34.51,34.45,34.5,120500.0,20.4692,20.4989,20.4632,20.4929,120500.0
2005-09-06 15:10:00,34.49,34.58,34.49,34.58,223900.0,20.487,20.5405,20.487,20.5405,223900.0
2005-09-06 15:20:00,34.59,34.6,34.55,34.56,153600.0,20.5464,20.5523,20.5226,20.5286,153600.0
2005-09-06 15:30:00,34.57,34.6,34.53,34.54,225300.0,20.5345,20.5523,20.5108,20.5167,225300.0
2005-09-06 15:40:00,34.53,34.57,34.5,34.57,369200.0,20.5108,20.5345,20.4929,20.5345,369200.0
2005-09-06 15:50:00,34.56,34.59,34.51,34.57,456900.0,20.5286,20.5464,20.4989,20.5345,456900.0
2005-09-07 09:30:00,34.9,34.9,34.75,34.79,876200.0,20.7305,20.7305,20.6414,20.6652,876200.0
2005-09-07 09:40:00,34.78,34.81,34.75,34.77,406900.0,20.6593,20.6771,20.6414,20.6533,406900.0
2005-09-07 09:50:00,34.77,34.79,34.65,34.72,384500.0,20.6533,20.6652,20.582,20.6236,384500.0
2005-09-07 10:00:00,34.73,34.74,34.64,34.64,240600.0,20.6296,20.6355,20.5761,20.5761,240600.0
2005-09-07 10:10:00,34.63,34.7,34.63,34.69,566800.0,20.5702,20.6117,20.5702,20.6058,566800.0
2005-09-07 10:20:00,34.68,34.74,34.67,34.69,394600.0,20.5999,20.6355,20.5939,20.6058,394600.0
2005-09-07 10:30:00,34.7,34.75,34.68,34.75,201700.0,20.6117,20.6414,20.5999,20.6414,201700.0
2005-09-07 10:40:00,34.75,34.78,34.74,34.75,268500.0,20.6414,20.6593,20.6355,20.6414,268500.0
2005-09-07 10:50:00,34.75,34.8,34.74,34.78,192000.0,20.6414,20.6711,20.6355,20.6593,192000.0
2005-09-07 11:00:00,34.78,34.83,34.78,34.8,253600.0,20.6593,20.689,20.6593,20.6711,253600.0
2005-09-07 11:10:00,34.79,34.84,34.75,34.76,244700.0,20.6652,20.6949,20.6414,20.6474,244700.0
2005-09-07 11:20:00,34.75,34.78,34.71,34.72,181000.0,20.6414,20.6593,20.6177,20.6236,181000.0
2005-09-07 11:30:00,34.72,34.75,34.71,34.73,172700.0,20.6236,20.6414,20.6177,20.6296,172700.0
2005-09-07 11:40:00,34.72,34.75,34.72,34.75,103300.0,20.6236,20.6414,20.6236,20.6414,103300.0
2005-09-07 11:50:00,34.74,34.78,34.73,34.77,166400.0,20.6355,20.6593,20.6296,20.6533,166400.0
2005-09-07 12:00:00,34.77,34.79,34.76,34.79,124900.0,20.6533,20.6652,20.6474,20.6652,124900.0
2005-09-07 12:10:00,34.77,34.8,34.75,34.77,166600.0,20.6533,20.6711,20.6414,20.6533,166600.0
2005-09-07 12:20:00,34.76,34.79,34.75,34.77,115500.0,20.6474,20.6652,20.6414,20.6533,115500.0
2005-09-07 12:30:00,34.77,34.78,34.76,34.76,97700.0,20.6533,20.6593,20.6474,20.6474,97700.0
2005-09-07 12:40:00,34.76,34.77,34.75,34.77,102300.0,20.6474,20.6533,20.6414,20.6533,102300.0
2005-09-07 12:50:00,34.76,34.77,34.75,34.77,89300.0,20.6474,20.6533,20.6414,20.6533,89300.0
2005-09-07 13:00:00,34.76,34.8,34.74,34.79,268500.0,20.6474,20.6711,20.6355,20.6652,268500.0
2005-09-07 13:10:00,34.8,34.83,34.78,34.8,170900.0,20.6711,20.689,20.6593,20.6711,170900.0
2005-09-07 13:20:00,34.8,34.82,34.73,34.75,164000.0,20.6711,20.683,20.6296,20.6414,164000.0
2005-09-07 13:30:00,34.75,34.79,34.74,34.76,112600.0,20.6414,20.6652,20.6355,20.6474,112600.0
2005-09-07 13:40:00,34.75,34.76,34.71,34.72,103300.0,20.6414,20.6474,20.6177,20.6236,103300.0
2005-09-07 13:50:00,34.71,34.75,34.7,34.74,173200.0,20.6177,20.6414,20.6117,20.6355,173200.0
2005-09-07 14:00:00,34.73,34.89,34.73,34.84,290400.0,20.6296,20.7246,20.6296,20.6949,290400.0
2005-09-07 14:10:00,34.83,34.85,34.76,34.78,142300.0,20.689,20.7008,20.6474,20.6593,142300.0
2005-09-07 14:20:00,34.78,34.8,34.75,34.76,193100.0,20.6593,20.6711,20.6414,20.6474,193100.0
2005-09-07 14:30:00,34.75,34.76,34.7,34.72,195900.0,20.6414,20.6474,20.6117,20.6236,195900.0
2005-09-07 14:40:00,34.72,34.75,34.71,34.74,167500.0,20.6236,20.6414,20.6177,20.6355,167500.0
2005-09-07 14:50:00,34.74,34.76,34.72,34.74,144900.0,20.6355,20.6474,20.6236,20.6355,144900.0
2005-09-07 15:00:00,34.74,34.78,34.72,34.78,141900.0,20.6355,20.6593,20.6236,20.6593,141900.0
2005-09-07 15:10:00,34.77,34.82,34.77,34.78,223100.0,20.6533,20.683,20.6533,20.6593,223100.0
2005-09-07 15:20:00,34.78,34.8,34.76,34.78,217300.0,20.6593,20.6711,20.6474,20.6593,217300.0
2005-09-07 15:30:00,34.79,34.79,34.74,34.75,276700.0,20.6652,20.6652,20.6355,20.6414,276700.0
2005-09-07 15:40:00,34.75,34.79,34.74,34.77,568500.0,20.6414,20.6652,20.6355,20.6533,568500.0
2005-09-07 15:50:00,34.76,34.91,34.76,34.88,925500.0,20.6474,20.7365,20.6474,20.7187,925500.0
2005-09-08 09:30:00,34.94,34.94,34.81,34.84,722900.0,20.7543,20.7543,20.6771,20.6949,722900.0
2005-09-08 09:40:00,34.84,34.89,34.83,34.84,217600.0,20.6949,20.7246,20.689,20.6949,217600.0
2005-09-08 09:50:00,34.84,34.85,34.8,34.84,170300.0,20.6949,20.7008,20.6711,20.6949,170300.0
2005-09-08 10:00:00,34.84,34.87,34.81,34.87,152200.0,20.6949,20.7127,20.6771,20.7127,152200.0
2005-09-08 10:10:00,34.86,34.86,34.8,34.81,227200.0,20.7068,20.7068,20.6711,20.6771,227200.0
2005-09-08 10:20:00,34.81,34.85,34.79,34.8,163000.0,20.6771,20.7008,20.6652,20.6711,163000.0
2005-09-08 10:30:00,34.8,34.92,34.8,34.89,300300.0,20.6711,20.7424,20.6711,20.7246,300300.0
2005-09-08 10:40:00,34.9,34.94,34.77,34.8,340800.0,20.7305,20.7543,20.6533,20.6711,340800.0
2005-09-08 10:50:00,34.77,34.78,34.65,34.7,259500.0,20.6533,20.6593,20.582,20.6117,259500.0
2005-09-08 11:00:00,34.71,34.72,34.62,34.68,237000.0,20.6177,20.6236,20.5642,20.5999,237000.0
2005-09-08 11:10:00,34.68,34.7,34.6,34.63,157400.0,20.5999,20.6117,20.5523,20.5702,157400.0
2005-09-08 11:20:00,34.64,34.69,34.62,34.64,122000.0,20.5761,20.6058,20.5642,20.5761,122000.0
2005-09-08 11:30:00,34.63,34.67,34.62,34.66,165400.0,20.5702,20.5939,20.5642,20.588,165400.0
2005-09-08 11:40:00,34.67,34.67,34.62,34.66,143700.0,20.5939,20.5939,20.5642,20.588,143700.0
2005-09-08 11:50:00,34.66,34.68,34.64,34.66,78500.0,20.588,20.5999,20.5761,20.588,78500.0
2005-09-08 12:00:00,34.66,34.67,34.65,34.65,120200.0,20.588,20.5939,20.582,20.582,120200.0
2005-09-08 12:10:00,34.66,34.66,34.61,34.64,338900.0,20.588,20.588,20.5583,20.5761,338900.0
2005-09-08 12:20:00,34.64,34.66,34.62,34.62,185500.0,20.5761,20.588,20.5642,20.5642,185500.0
2005-09-08 12:30:00,34.63,34.65,34.6,34.64,84000.0,20.5702,20.582,20.5523,20.5761,84000.0
2005-09-08 12:40:00,34.64,34.65,34.6,34.63,85300.0,20.5761,20.582,20.5523,20.5702,85300.0
2005-09-08 12:50:00,34.63,34.64,34.6,34.62,90900.0,20.5702,20.5761,20.5523,20.5642,90900.0
2005-09-08 13:00:00,34.61,34.62,34.6,34.61,64900.0,20.5583,20.5642,20.5523,20.5583,64900.0
2005-09-08 13:10:00,34.62,34.62,34.6,34.62,73600.0,20.5642,20.5642,20.5523,20.5642,73600.0
2005-09-08 13:20:00,34.62,34.62,34.56,34.57,189900.0,20.5642,20.5642,20.5286,20.5345,189900.0
2005-09-08 13:30:00,34.57,34.62,34.56,34.59,120000.0,20.5345,20.5642,20.5286,20.5464,120000.0
2005-09-08 13:40:00,34.59,34.6,34.56,34.57,97500.0,20.5464,20.5523,20.5286,20.5345,97500.0
2005-09-08 13:50:00,34.57,34.58,34.54,34.58,142400.0,20.5345,20.5405,20.5167,20.5405,142400.0
2005-09-08 14:00:00,34.58,34.62,34.57,34.59,82200.0,20.5405,20.5642,20.5345,20.5464,82200.0
2005-09-08 14:10:00,34.59,34.59,34.53,34.59,147000.0,20.5464,20.5464,20.5108,20.5464,147000.0
2005-09-08 14:20:00,34.59,34.64,34.58,34.61,315900.0,20.5464,20.5761,20.5405,20.5583,315900.0
2005-09-08 14:30:00,34.6,34.63,34.6,34.6,94600.0,20.5523,20.5702,20.5523,20.5523,94600.0
2005-09-08 14:40:00,34.62,34.68,34.59,34.66,108500.0,20.5642,20.5999,20.5464,20.588,108500.0
2005-09-08 14:50:00,34.66,34.67,34.57,34.59,94300.0,20.588,20.5939,20.5345,20.5464,94300.0
2005-09-08 15:00:00,34.59,34.59,34.51,34.56,217300.0,20.5464,20.5464,20.4989,20.5286,217300.0
2005-09-08 15:10:00,34.55,34.56,34.51,34.55,144800.0,20.5226,20.5286,20.4989,20.5226,144800.0
2005-09-08 15:20:00,34.54,34.61,34.54,34.61,237400.0,20.5167,20.5583,20.5167,20.5583,237400.0
2005-09-08 15:30:00,34.61,34.67,34.58,34.67,169600.0,20.5583,20.5939,20.5405,20.5939,169600.0
2005-09-08 15:40:00,34.67,34.67,34.6,34.66,244800.0,20.5939,20.5939,20.5523,20.588,244800.0
2005-09-08 15:50:00,34.66,34.68,34.58,34.61,425500.0,20.588,20.5999,20.5405,20.5583,425500.0
2005-09-09 09:30:00,34.63,34.7,34.61,34.66,231500.0,20.5702,20.6117,20.5583,20.588,231500.0
2005-09-09 09:40:00,34.68,34.79,34.65,34.78,188700.0,20.5999,20.6652,20.582,20.6593,188700.0
2005-09-09 09:50:00,34.79,34.79,34.7,34.76,167100.0,20.6652,20.6652,20.6117,20.6474,167100.0
2005-09-09 10:00:00,34.75,34.79,34.74,34.77,126200.0,20.6414,20.6652,20.6355,20.6533,126200.0
2005-09-09 10:10:00,34.78,34.84,34.76,34.8,200900.0,20.6593,20.6949,20.6474,20.6711,200900.0
2005-09-09 10:20:00,34.8,34.82,34.78,34.79,68000.0,20.6711,20.683,20.6593,20.6652,68000.0
2005-09-09 10:30:00,34.79,34.79,34.76,34.78,97600.0,20.6652,20.6652,20.6474,20.6593,97600.0
2005-09-09 10:40:00,34.77,34.82,34.76,34.82,134300.0,20.6533,20.683,20.6474,20.683,134300.0
2005-09-09 10:50:00,34.81,34.84,34.78,34.81,115500.0,20.6771,20.6949,20.6593,20.6771,115500.0
2005-09-09 11:00:00,34.79,34.84,34.76,34.76,88600.0,20.6652,20.6949,20.6474,20.6474,88600.0
2005-09-09 11:10:00,34.77,34.83,34.73,34.76,793800.0,20.6533,20.689,20.6296,20.6474,793800.0
2005-09-09 11:20:00,34.76,34.76,34.7,34.7,304700.0,20.6474,20.6474,20.6117,20.6117,304700.0
2005-09-09 11:30:00,34.72,34.75,34.71,34.74,132500.0,20.6236,20.6414,20.6177,20.6355,132500.0
2005-09-09 11:40:00,34.74,34.82,34.73,34.76,126500.0,20.6355,20.683,20.6296,20.6474,126500.0
2005-09-09 11:50:00,34.76,34.84,34.75,34.84,194000.0,20.6474,20.6949,20.6414,20.6949,194000.0
2005-09-09 12:00:00,34.84,34.84,34.8,34.83,132900.0,20.6949,20.6949,20.6711,20.689,132900.0
2005-09-09 12:10:00,34.83,34.85,34.81,34.85,130800.0,20.689,20.7008,20.6771,20.7008,130800.0
2005-09-09 12:20:00,34.85,34.9,34.84,34.89,127400.0,20.7008,20.7305,20.6949,20.7246,127400.0
2005-09-09 12:30:00,34.87,34.89,34.84,34.86,348400.0,20.7127,20.7246,20.6949,20.7068,348400.0
2005-09-09 12:40:00,34.86,34.86,34.81,34.83,73900.0,20.7068,20.7068,20.6771,20.689,73900.0
2005-09-09 12:50:00,34.83,34.83,34.81,34.82,75000.0,20.689,20.689,20.6771,20.683,75000.0
2005-09-09 13:00:00,34.82,34.84,34.8,34.81,139400.0,20.683,20.6949,20.6711,20.6771,139400.0
2005-09-09 13:10:00,34.81,34.85,34.8,34.84,80700.0,20.6771,20.7008,20.6711,20.6949,80700.0
2005-09-09 13:20:00,34.85,34.85,34.81,34.84,222200.0,20.7008,20.7008,20.6771,20.6949,222200.0
2005-09-09 13:30:00,34.83,34.85,34.82,34.83,219600.0,20.689,20.7008,20.683,20.689,219600.0
2005-09-09 13:40:00,34.83,34.85,34.82,34.85,120800.0,20.689,20.7008,20.683,20.7008,120800.0
2005-09-09 13:50:00,34.86,34.86,34.83,34.85,98600.0,20.7068,20.7068,20.689,20.7008,98600.0
2005-09-09 14:00:00,34.84,34.85,34.82,34.84,85100.0,20.6949,20.7008,20.683,20.6949,85100.0
2005-09-09 14:10:00,34.83,34.86,34.8,34.81,443400.0,20.689,20.7068,20.6711,20.6771,443400.0
2005-09-09 14:20:00,34.8,34.86,34.8,34.84,109500.0,20.6711,20.7068,20.6711,20.6949,109500.0
2005-09-09 14:30:00,34.84,34.84,34.8,34.81,147100.0,20.6949,20.6949,20.6711,20.6771,147100.0
2005-09-09 14:40:00,34.83,34.83,34.81,34.82,114200.0,20.689,20.689,20.6771,20.683,114200.0
2005-09-09 14:50:00,34.83,34.84,34.81,34.83,172600.0,20.689,20.6949,20.6771,20.689,172600.0
2005-09-09 15:00:00,34.83,34.83,34.74,34.74,173300.0,20.689,20.689,20.6355,20.6355,173300.0
2005-09-09 15:10:00,34.74,34.74,34.68,34.68,230400.0,20.6355,20.6355,20.5999,20.5999,230400.0
2005-09-09 15:20:00,34.69,34.73,34.68,34.72,212600.0,20.6058,20.6296,20.5999,20.6236,212600.0
2005-09-09 15:30:00,34.72,34.76,34.71,34.76,390000.0,20.6236,20.6474,20.6177,20.6474,390000.0
2005-09-09 15:40:00,34.75,34.8,34.75,34.78,313900.0,20.6414,20.6711,20.6414,20.6593,313900.0
2005-09-09 15:50:00,34.78,34.81,34.77,34.81,580800.0,20.6593,20.6771,20.6533,20.6771,580800.0
2005-09-12 09:30:00,34.79,34.83,34.72,34.83,461500.0,20.6652,20.689,20.6236,20.689,461500.0
2005-09-12 09:40:00,34.83,34.89,34.82,34.88,447200.0,20.689,20.7246,20.683,20.7187,447200.0
2005-09-12 09:50:00,34.89,34.89,34.84,34.86,360000.0,20.7246,20.7246,20.6949,20.7068,360000.0
2005-09-12 10:00:00,34.87,34.87,34.85,34.86,225300.0,20.7127,20.7127,20.7008,20.7068,225300.0
2005-09-12 10:10:00,34.87,34.88,34.85,34.87,116000.0,20.7127,20.7187,20.7008,20.7127,116000.0
2005-09-12 10:20:00,34.87,34.89,34.86,34.87,140700.0,20.7127,20.7246,20.7068,20.7127,140700.0
2005-09-12 10:30:00,34.87,34.87,34.75,34.76,256600.0,20.7127,20.7127,20.6414,20.6474,256600.0
2005-09-12 10:40:00,34.76,34.78,34.69,34.7,227800.0,20.6474,20.6593,20.6058,20.6117,227800.0
2005-09-12 10:50:00,34.7,34.72,34.69,34.7,344200.0,20.6117,20.6236,20.6058,20.6117,344200.0
2005-09-12 11:00:00,34.71,34.72,34.68,34.7,193100.0,20.6177,20.6236,20.5999,20.6117,193100.0
2005-09-12 11:10:00,34.7,34.75,34.69,34.72,190500.0,20.6117,20.6414,20.6058,20.6236,190500.0
2005-09-12 11:20:00,34.72,34.81,34.72,34.77,267500.0,20.6236,20.6771,20.6236,20.6533,267500.0
2005-09-12 11:30:00,34.78,34.79,34.73,34.73,87900.0,20.6593,20.6652,20.6296,20.6296,87900.0
2005-09-12 11:40:00,34.73,34.74,34.7,34.71,138900.0,20.6296,20.6355,20.6117,20.6177,138900.0
2005-09-12 11:50:00,34.72,34.72,34.67,34.67,117700.0,20.6236,20.6236,20.5939,20.5939,117700.0
2005-09-12 12:00:00,34.67,34.69,34.67,34.68,72800.0,20.5939,20.6058,20.5939,20.5999,72800.0
2005-09-12 12:10:00,34.68,34.68,34.65,34.67,165200.0,20.5999,20.5999,20.582,20.5939,165200.0
2005-09-12 12:20:00,34.67,34.76,34.66,34.74,149700.0,20.5939,20.6474,20.588,20.6355,149700.0
2005-09-12 12:30:00,34.75,34.75,34.68,34.7,101400.0,20.6414,20.6414,20.5999,20.6117,101400.0
2005-09-12 12:40:00,34.7,34.7,34.67,34.68,79200.0,20.6117,20.6117,20.5939,20.5999,79200.0
2005-09-12 12:50:00,34.68,34.68,34.66,34.66,306800.0,20.5999,20.5999,20.588,20.588,306800.0
2005-09-12 13:00:00,34.66,34.69,34.66,34.68,236000.0,20.588,20.6058,20.588,20.5999,236000.0
2005-09-12 13:10:00,34.68,34.74,34.68,34.72,236200.0,20.5999,20.6355,20.5999,20.6236,236200.0
2005-09-12 13:20:00,34.72,34.76,34.71,34.73,206400.0,20.6236,20.6474,20.6177,20.6296,206400.0
2005-09-12 13:30:00,34.74,34.75,34.7,34.73,166800.0,20.6355,20.6414,20.6117,20.6296,166800.0
2005-09-12 13:40:00,34.73,34.75,34.72,34.73,97000.0,20.6296,20.6414,20.6236,20.6296,97000.0
2005-09-12 13:50:00,34.74,34.74,34.68,34.69,312500.0,20.6355,20.6355,20.5999,20.6058,312500.0
2005-09-12 14:00:00,34.67,34.74,34.67,34.71,258200.0,20.5939,20.6355,20.5939,20.6177,258200.0
2005-09-12 14:10:00,34.71,34.73,34.69,34.71,172100.0,20.6177,20.6296,20.6058,20.6177,172100.0
2005-09-12 14:20:00,34.71,34.72,34.65,34.67,220400.0,20.6177,20.6236,20.582,20.5939,220400.0
2005-09-12 14:30:00,34.67,34.67,34.62,34.66,267400.0,20.5939,20.5939,20.5642,20.588,267400.0
2005-09-12 14:40:00,34.65,34.7,34.65,34.68,228200.0,20.582,20.6117,20.582,20.5999,228200.0
2005-09-12 14:50:00,34.68,34.7,34.67,34.68,121300.0,20.5999,20.6117,20.5939,20.5999,121300.0
2005-09-12 15:00:00,34.69,34.69,34.65,34.66,190500.0,20.6058,20.6058,20.582,20.588,190500.0
2005-09-12 15:10:00,34.65,34.68,34.64,34.64,629800.0,20.582,20.5999,20.5761,20.5761,629800.0
2005-09-12 15:20:00,34.64,34.66,34.61,34.65,412800.0,20.5761,20.588,20.5583,20.582,412800.0
2005-09-12 15:30:00,34.65,34.67,34.62,34.63,222000.0,20.582,20.5939,20.5642,20.5702,222000.0
2005-09-12 15:40:00,34.63,34.66,34.63,34.63,233600.0,20.5702,20.588,20.5702,20.5702,233600.0
2005-09-12 15:50:00,34.63,34.64,34.5,34.54,645200.0,20.5702,20.5761,20.4929,20.5167,645200.0
2005-09-13 09:30:00,34.4,34.43,34.38,34.4,554700.0,20.4335,20.4514,20.4217,20.4335,554700.0
2005-09-13 09:40:00,34.4,34.45,34.38,34.45,263200.0,20.4335,20.4632,20.4217,20.4632,263200.0
2005-09-13 09:50:00,34.45,34.45,34.38,34.43,284700.0,20.4632,20.4632,20.4217,20.4514,284700.0
2005-09-13 10:00:00,34.42,34.42,34.38,34.4,398800.0,20.4454,20.4454,20.4217,20.4335,398800.0
2005-09-13 10:10:00,34.39,34.42,34.36,34.38,318500.0,20.4276,20.4454,20.4098,20.4217,318500.0
2005-09-13 10:20:00,34.37,34.45,34.37,34.45,162600.0,20.4157,20.4632,20.4157,20.4632,162600.0
2005-09-13 10:30:00,34.45,34.45,34.41,34.42,125200.0,20.4632,20.4632,20.4395,20.4454,125200.0
2005-09-13 10:40:00,34.42,34.42,34.35,34.38,243000.0,20.4454,20.4454,20.4038,20.4217,243000.0
2005-09-13 10:50:00,34.38,34.39,34.35,34.37,174800.0,20.4217,20.4276,20.4038,20.4157,174800.0
2005-09-13 11:00:00,34.37,34.38,34.36,34.37,96200.0,20.4157,20.4217,20.4098,20.4157,96200.0
2005-09-13 11:10:00,34.37,34.37,34.35,34.35,470500.0,20.4157,20.4157,20.4038,20.4038,470500.0
2005-09-13 11:20:00,34.36,34.36,34.31,34.33,151000.0,20.4098,20.4098,20.3801,20.392,151000.0
2005-09-13 11:30:00,34.32,34.37,34.32,34.36,124300.0,20.386,20.4157,20.386,20.4098,124300.0
2005-09-13 11:40:00,34.36,34.38,34.35,34.38,270900.0,20.4098,20.4217,20.4038,20.4217,270900.0
2005-09-13 11:50:00,34.38,34.38,34.35,34.37,53100.0,20.4217,20.4217,20.4038,20.4157,53100.0
2005-09-13 12:00:00,34.36,34.37,34.35,34.35,166800.0,20.4098,20.4157,20.4038,20.4038,166800.0
2005-09-13 12:10:00,34.35,34.37,34.35,34.36,110500.0,20.4038,20.4157,20.4038,20.4098,110500.0
2005-09-13 12:20:00,34.36,34.39,34.36,34.39,179700.0,20.4098,20.4276,20.4098,20.4276,179700.0
2005-09-13 12:30:00,34.39,34.4,34.38,34.4,106800.0,20.4276,20.4335,20.4217,20.4335,106800.0
2005-09-13 12:40:00,34.4,34.4,34.36,34.37,174800.0,20.4335,20.4335,20.4098,20.4157,174800.0
2005-09-13 12:50:00,34.38,34.42,34.36,34.41,101000.0,20.4217,20.4454,20.4098,20.4395,101000.0
2005-09-13 13:00:00,34.41,34.42,34.4,34.41,151000.0,20.4395,20.4454,20.4335,20.4395,151000.0
2005-09-13 13:10:00,34.41,34.42,34.39,34.4,78500.0,20.4395,20.4454,20.4276,20.4335,78500.0
2005-09-13 13:20:00,34.4,34.4,34.35,34.39,234800.0,20.4335,20.4335,20.4038,20.4276,234800.0
2005-09-13 13:30:00,34.39,34.4,34.36,34.36,93100.0,20.4276,20.4335,20.4098,20.4098,93100.0
2005-09-13 13:40:00,34.37,34.37,34.33,34.35,410400.0,20.4157,20.4157,20.392,20.4038,410400.0
2005-09-13 13:50:00,34.34,34.35,34.31,34.33,196100.0,20.3979,20.4038,20.3801,20.392,196100.0
2005-09-13 14:00:00,34.32,34.36,34.3,34.35,309300.0,20.386,20.4098,20.3741,20.4038,309300.0
2005-09-13 14:10:00,34.35,34.45,34.35,34.39,326300.0,20.4038,20.4632,20.4038,20.4276,326300.0
2005-09-13 14:20:00,34.39,34.49,34.38,34.39,201700.0,20.4276,20.487,20.4217,20.4276,201700.0
2005-09-13 14:30:00,34.38,34.4,34.35,34.38,179300.0,20.4217,20.4335,20.4038,20.4217,179300.0
2005-09-13 14:40:00,34.38,34.39,34.34,34.35,90400.0,20.4217,20.4276,20.3979,20.4038,90400.0
2005-09-13 14:50:00,34.35,34.35,34.32,34.32,403900.0,20.4038,20.4038,20.386,20.386,403900.0
2005-09-13 15:00:00,34.32,34.33,34.29,34.29,284800.0,20.386,20.392,20.3682,20.3682,284800.0
2005-09-13 15:10:00,34.3,34.3,34.27,34.28,187500.0,20.3741,20.3741,20.3563,20.3623,187500.0
2005-09-13 15:20:00,34.27,34.28,34.21,34.22,496700.0,20.3563,20.3623,20.3207,20.3266,496700.0
2005-09-13 15:30:00,34.22,34.22,34.18,34.19,544700.0,20.3266,20.3266,20.3029,20.3088,544700.0
2005-09-13 15:40:00,34.2,34.24,34.15,34.21,391000.0,20.3147,20.3385,20.285,20.3207,391000.0
2005-09-13 15:50:00,34.2,34.22,34.15,34.16,788500.0,20.3147,20.3266,20.285,20.291,788500.0
2005-09-14 09:30:00,34.4,34.44,34.39,34.44,682200.0,20.4335,20.4573,20.4276,20.4573,682200.0
2005-09-14 09:40:00,34.42,34.46,34.38,34.39,315700.0,20.4454,20.4692,20.4217,20.4276,315700.0
2005-09-14 09:50:00,34.4,34.43,34.39,34.43,206900.0,20.4335,20.4514,20.4276,20.4514,206900.0
2005-09-14 10:00:00,34.43,34.49,34.42,34.44,317000.0,20.4514,20.487,20.4454,20.4573,317000.0
2005-09-14 10:10:00,34.44,34.45,34.4,34.4,225200.0,20.4573,20.4632,20.4335,20.4335,225200.0
2005-09-14 10:20:00,34.4,34.41,34.33,34.33,214300.0,20.4335,20.4395,20.392,20.392,214300.0
2005-09-14 10:30:00,34.34,34.44,34.31,34.4,182900.0,20.3979,20.4573,20.3801,20.4335,182900.0
2005-09-14 10:40:00,34.4,34.46,34.35,34.37,158600.0,20.4335,20.4692,20.4038,20.4157,158600.0
2005-09-14 10:50:00,34.38,34.41,34.34,34.37,206900.0,20.4217,20.4395,20.3979,20.4157,206900.0
2005-09-14 11:00:00,34.38,34.43,34.37,34.41,238000.0,20.4217,20.4514,20.4157,20.4395,238000.0
2005-09-14 11:10:00,34.41,34.44,34.37,34.4,177200.0,20.4395,20.4573,20.4157,20.4335,177200.0
2005-09-14 11:20:00,34.4,34.41,34.38,34.41,87800.0,20.4335,20.4395,20.4217,20.4395,87800.0
2005-09-14 11:30:00,34.41,34.46,34.4,34.44,158000.0,20.4395,20.4692,20.4335,20.4573,158000.0
2005-09-14 11:40:00,34.45,34.46,34.39,34.43,218300.0,20.4632,20.4692,20.4276,20.4514,218300.0
2005-09-14 11:50:00,34.43,34.43,34.38,34.39,85400.0,20.4514,20.4514,20.4217,20.4276,85400.0
2005-09-14 12:00:00,34.38,34.42,34.36,34.4,195400.0,20.4217,20.4454,20.4098,20.4335,195400.0
2005-09-14 12:10:00,34.39,34.41,34.38,34.38,97400.0,20.4276,20.4395,20.4217,20.4217,97400.0
2005-09-14 12:20:00,34.4,34.41,34.36,34.38,148300.0,20.4335,20.4395,20.4098,20.4217,148300.0
2005-09-14 12:30:00,34.37,34.39,34.37,34.38,99800.0,20.4157,20.4276,20.4157,20.4217,99800.0
2005-09-14 12:40:00,34.39,34.39,34.37,34.37,35600.0,20.4276,20.4276,20.4157,20.4157,35600.0
2005-09-14 12:50:00,34.37,34.42,34.37,34.42,57500.0,20.4157,20.4454,20.4157,20.4454,57500.0
2005-09-14 13:00:00,34.42,34.47,34.39,34.44,214800.0,20.4454,20.4751,20.4276,20.4573,214800.0
2005-09-14 13:10:00,34.44,34.46,34.38,34.4,120100.0,20.4573,20.4692,20.4217,20.4335,120100.0
2005-09-14 13:20:00,34.39,34.41,34.38,34.4,52300.0,20.4276,20.4395,20.4217,20.4335,52300.0
2005-09-14 13:30:00,34.4,34.4,34.37,34.38,120800.0,20.4335,20.4335,20.4157,20.4217,120800.0
2005-09-14 13:40:00,34.38,34.39,34.3,34.3,132100.0,20.4217,20.4276,20.3741,20.3741,132100.0
2005-09-14 13:50:00,34.3,34.32,34.3,34.31,177300.0,20.3741,20.386,20.3741,20.3801,177300.0
2005-09-14 14:00:00,34.3,34.37,34.3,34.37,140500.0,20.3741,20.4157,20.3741,20.4157,140500.0
2005-09-14 14:10:00,34.37,34.4,34.28,34.28,197400.0,20.4157,20.4335,20.3623,20.3623,197400.0
2005-09-14 14:20:00,34.28,34.32,34.26,34.31,314300.0,20.3623,20.386,20.3504,20.3801,314300.0
2005-09-14 14:30:00,34.3,34.32,34.29,34.31,148200.0,20.3741,20.386,20.3682,20.3801,148200.0
2005-09-14 14:40:00,34.3,34.31,34.25,34.28,218100.0,20.3741,20.3801,20.3444,20.3623,218100.0
2005-09-14 14:50:00,34.27,34.31,34.26,34.3,155400.0,20.3563,20.3801,20.3504,20.3741,155400.0
2005-09-14 15:00:00,34.29,34.3,34.22,34.22,255600.0,20.3682,20.3741,20.3266,20.3266,255600.0
2005-09-14 15:10:00,34.23,34.23,34.19,34.21,224100.0,20.3326,20.3326,20.3088,20.3207,224100.0
2005-09-14 15:20:00,34.21,34.23,34.18,34.19,248700.0,20.3207,20.3326,20.3029,20.3088,248700.0
2005-09-14 15:30:00,34.19,34.24,34.19,34.23,270300.0,20.3088,20.3385,20.3088,20.3326,270300.0
2005-09-14 15:40:00,34.23,34.27,34.23,34.24,304300.0,20.3326,20.3563,20.3326,20.3385,304300.0
2005-09-14 15:50:00,34.23,34.28,34.2,34.23,542000.0,20.3326,20.3623,20.3147,20.3326,542000.0
2005-09-15 09:30:00,34.35,34.43,34.29,34.32,416600.0,20.4038,20.4514,20.3682,20.386,416600.0
2005-09-15 09:40:00,34.32,34.34,34.24,34.25,166000.0,20.386,20.3979,20.3385,20.3444,166000.0
2005-09-15 09:50:00,34.26,34.36,34.21,34.36,202500.0,20.3504,20.4098,20.3207,20.4098,202500.0
2005-09-15 10:00:00,34.35,34.36,34.25,34.26,172100.0,20.4038,20.4098,20.3444,20.3504,172100.0
2005-09-15 10:10:00,34.25,34.31,34.24,34.28,157700.0,20.3444,20.3801,20.3385,20.3623,157700.0
2005-09-15 10:20:00,34.28,34.29,34.24,34.27,137700.0,20.3623,20.3682,20.3385,20.3563,137700.0
2005-09-15 10:30:00,34.27,34.32,34.25,34.25,271500.0,20.3563,20.386,20.3444,20.3444,271500.0
2005-09-15 10:40:00,34.24,34.24,34.15,34.15,410400.0,20.3385,20.3385,20.285,20.285,410400.0
2005-09-15 10:50:00,34.15,34.22,34.15,34.19,222600.0,20.285,20.3266,20.285,20.3088,222600.0
2005-09-15 11:00:00,34.19,34.2,34.16,34.17,260900.0,20.3088,20.3147,20.291,20.2969,260900.0
2005-09-15 11:10:00,34.17,34.19,34.16,34.18,112400.0,20.2969,20.3088,20.291,20.3029,112400.0
2005-09-15 11:20:00,34.18,34.23,34.17,34.23,152200.0,20.3029,20.3326,20.2969,20.3326,152200.0
2005-09-15 11:30:00,34.23,34.23,34.15,34.19,126800.0,20.3326,20.3326,20.285,20.3088,126800.0
2005-09-15 11:40:00,34.19,34.22,34.17,34.21,144300.0,20.3088,20.3266,20.2969,20.3207,144300.0
2005-09-15 11:50:00,34.2,34.21,34.14,34.16,193300.0,20.3147,20.3207,20.2791,20.291,193300.0
2005-09-15 12:00:00,34.17,34.2,34.12,34.14,203800.0,20.2969,20.3147,20.2672,20.2791,203800.0
2005-09-15 12:10:00,34.13,34.17,34.12,34.14,87100.0,20.2732,20.2969,20.2672,20.2791,87100.0
2005-09-15 12:20:00,34.14,34.18,34.14,34.16,72200.0,20.2791,20.3029,20.2791,20.291,72200.0
2005-09-15 12:30:00,34.17,34.19,34.16,34.16,98500.0,20.2969,20.3088,20.291,20.291,98500.0
2005-09-15 12:40:00,34.16,34.2,34.15,34.16,80400.0,20.291,20.3147,20.285,20.291,80400.0
2005-09-15 12:50:00,34.16,34.17,34.1,34.11,156600.0,20.291,20.2969,20.2553,20.2613,156600.0
2005-09-15 13:00:00,34.11,34.15,34.1,34.15,211200.0,20.2613,20.285,20.2553,20.285,211200.0
2005-09-15 13:10:00,34.14,34.2,34.14,34.18,174800.0,20.2791,20.3147,20.2791,20.3029,174800.0
2005-09-15 13:20:00,34.18,34.21,34.13,34.14,105800.0,20.3029,20.3207,20.2732,20.2791,105800.0
2005-09-15 13:30:00,34.14,34.19,34.14,34.17,99600.0,20.2791,20.3088,20.2791,20.2969,99600.0
2005-09-15 13:40:00,34.17,34.18,34.13,34.13,415200.0,20.2969,20.3029,20.2732,20.2732,415200.0
2005-09-15 13:50:00,34.14,34.17,34.13,34.14,198500.0,20.2791,20.2969,20.2732,20.2791,198500.0
2005-09-15 14:00:00,34.14,34.14,34.12,34.14,92900.0,20.2791,20.2791,20.2672,20.2791,92900.0
2005-09-15 14:10:00,34.13,34.14,34.1,34.12,63300.0,20.2732,20.2791,20.2553,20.2672,63300.0
2005-09-15 14:20:00,34.12,34.16,34.11,34.16,188200.0,20.2672,20.291,20.2613,20.291,188200.0
2005-09-15 14:30:00,34.14,34.19,34.14,34.16,128800.0,20.2791,20.3088,20.2791,20.291,128800.0
2005-09-15 14:40:00,34.15,34.17,34.13,34.16,143900.0,20.285,20.2969,20.2732,20.291,143900.0
2005-09-15 14:50:00,34.15,34.17,34.13,34.16,238900.0,20.285,20.2969,20.2732,20.291,238900.0
2005-09-15 15:00:00,34.16,34.17,34.11,34.12,236700.0,20.291,20.2969,20.2613,20.2672,236700.0
2005-09-15 15:10:00,34.12,34.16,34.11,34.13,168900.0,20.2672,20.291,20.2613,20.2732,168900.0
2005-09-15 15:20:00,34.12,34.14,34.1,34.1,336500.0,20.2672,20.2791,20.2553,20.2553,336500.0
2005-09-15 15:30:00,34.1,34.11,34.06,34.09,319800.0,20.2553,20.2613,20.2316,20.2494,319800.0
2005-09-15 15:40:00,34.08,34.13,34.05,34.06,360300.0,20.2435,20.2732,20.2256,20.2316,360300.0
2005-09-15 15:50:00,34.06,34.16,34.05,34.12,759700.0,20.2316,20.291,20.2256,20.2672,759700.0
2005-09-16 09:30:00,34.23,34.41,34.22,34.38,3846500.0,20.3326,20.4395,20.3266,20.4217,3846500.0
2005-09-16 09:40:00,34.38,34.45,34.33,34.41,267500.0,20.4217,20.4632,20.392,20.4395,267500.0
2005-09-16 09:50:00,34.4,34.49,34.4,34.46,259400.0,20.4335,20.487,20.4335,20.4692,259400.0
2005-09-16 10:00:00,34.46,34.64,34.46,34.6,444700.0,20.4692,20.5761,20.4692,20.5523,444700.0
2005-09-16 10:10:00,34.6,34.7,34.57,34.6,333800.0,20.5523,20.6117,20.5345,20.5523,333800.0
2005-09-16 10:20:00,34.58,34.63,34.55,34.63,206100.0,20.5405,20.5702,20.5226,20.5702,206100.0
2005-09-16 10:30:00,34.63,34.72,34.62,34.71,342700.0,20.5702,20.6236,20.5642,20.6177,342700.0
2005-09-16 10:40:00,34.71,34.73,34.7,34.72,351600.0,20.6177,20.6296,20.6117,20.6236,351600.0
2005-09-16 10:50:00,34.73,34.75,34.69,34.69,238500.0,20.6296,20.6414,20.6058,20.6058,238500.0
2005-09-16 11:00:00,34.69,34.69,34.52,34.52,207600.0,20.6058,20.6058,20.5048,20.5048,207600.0
2005-09-16 11:10:00,34.53,34.53,34.49,34.51,591500.0,20.5108,20.5108,20.487,20.4989,591500.0
2005-09-16 11:20:00,34.51,34.52,34.5,34.51,126300.0,20.4989,20.5048,20.4929,20.4989,126300.0
2005-09-16 11:30:00,34.51,34.52,34.47,34.51,116700.0,20.4989,20.5048,20.4751,20.4989,116700.0
2005-09-16 11:40:00,34.51,34.57,34.5,34.57,115800.0,20.4989,20.5345,20.4929,20.5345,115800.0
2005-09-16 11:50:00,34.56,34.59,34.55,34.56,129200.0,20.5286,20.5464,20.5226,20.5286,129200.0
2005-09-16 12:00:00,34.56,34.6,34.53,34.56,106600.0,20.5286,20.5523,20.5108,20.5286,106600.0
2005-09-16 12:10:00,34.55,34.57,34.5,34.53,147400.0,20.5226,20.5345,20.4929,20.5108,147400.0
2005-09-16 12:20:00,34.52,34.6,34.52,34.59,99500.0,20.5048,20.5523,20.5048,20.5464,99500.0
2005-09-16 12:30:00,34.59,34.65,34.56,34.58,189700.0,20.5464,20.582,20.5286,20.5405,189700.0
2005-09-16 12:40:00,34.58,34.66,34.57,34.63,185100.0,20.5405,20.588,20.5345,20.5702,185100.0
2005-09-16 12:50:00,34.63,34.65,34.56,34.6,189300.0,20.5702,20.582,20.5286,20.5523,189300.0
2005-09-16 13:00:00,34.61,34.64,34.59,34.64,94400.0,20.5583,20.5761,20.5464,20.5761,94400.0
2005-09-16 13:10:00,34.65,34.79,34.65,34.79,443900.0,20.582,20.6652,20.582,20.6652,443900.0
2005-09-16 13:20:00,34.79,34.84,34.77,34.78,272100.0,20.6652,20.6949,20.6533,20.6593,272100.0
2005-09-16 13:30:00,34.77,34.83,34.77,34.81,170500.0,20.6533,20.689,20.6533,20.6771,170500.0
2005-09-16 13:40:00,34.81,34.85,34.81,34.85,233700.0,20.6771,20.7008,20.6771,20.7008,233700.0
2005-09-16 13:50:00,34.85,34.91,34.84,34.89,372000.0,20.7008,20.7365,20.6949,20.7246,372000.0
2005-09-16 14:00:00,34.9,34.92,34.83,34.85,454200.0,20.7305,20.7424,20.689,20.7008,454200.0
2005-09-16 14:10:00,34.85,34.88,34.82,34.88,196600.0,20.7008,20.7187,20.683,20.7187,196600.0
2005-09-16 14:20:00,34.88,34.91,34.87,34.88,219700.0,20.7187,20.7365,20.7127,20.7187,219700.0
2005-09-16 14:30:00,34.88,34.92,34.87,34.92,250700.0,20.7187,20.7424,20.7127,20.7424,250700.0
2005-09-16 14:40:00,34.92,34.93,34.85,34.91,254900.0,20.7424,20.7484,20.7008,20.7365,254900.0
2005-09-16 14:50:00,34.91,35.0,34.91,34.97,643300.0,20.7365,20.7899,20.7365,20.7721,643300.0
2005-09-16 15:00:00,34.97,34.99,34.94,34.95,210800.0,20.7721,20.784,20.7543,20.7602,210800.0
2005-09-16 15:10:00,34.95,34.98,34.92,34.97,397400.0,20.7602,20.7781,20.7424,20.7721,397400.0
2005-09-16 15:20:00,34.97,34.99,34.88,34.88,341200.0,20.7721,20.784,20.7187,20.7187,341200.0
2005-09-16 15:30:00,34.89,34.98,34.88,34.92,604400.0,20.7246,20.7781,20.7187,20.7424,604400.0
2005-09-16 15:40:00,34.92,34.99,34.9,34.99,756500.0,20.7424,20.784,20.7305,20.784,756500.0
2005-09-16 15:50:00,34.98,35.0,34.96,34.97,1623200.0,20.7781,20.7899,20.7662,20.7721,1623200.0
2005-09-19 09:30:00,34.88,34.95,34.79,34.81,645800.0,20.7187,20.7602,20.6652,20.6771,645800.0
2005-09-19 09:40:00,34.83,34.84,34.74,34.78,227100.0,20.689,20.6949,20.6355,20.6593,227100.0
2005-09-19 09:50:00,34.79,34.79,34.7,34.71,341500.0,20.6652,20.6652,20.6117,20.6177,341500.0
2005-09-19 10:00:00,34.7,34.73,34.6,34.62,476500.0,20.6117,20.6296,20.5523,20.5642,476500.0
2005-09-19 10:10:00,34.62,34.68,34.56,34.64,242600.0,20.5642,20.5999,20.5286,20.5761,242600.0
2005-09-19 10:20:00,34.64,34.69,34.61,34.66,147800.0,20.5761,20.6058,20.5583,20.588,147800.0
2005-09-19 10:30:00,34.66,34.75,34.62,34.75,218400.0,20.588,20.6414,20.5642,20.6414,218400.0
2005-09-19 10:40:00,34.75,34.83,34.73,34.77,193600.0,20.6414,20.689,20.6296,20.6533,193600.0
2005-09-19 10:50:00,34.77,34.81,34.71,34.71,244800.0,20.6533,20.6771,20.6177,20.6177,244800.0
2005-09-19 11:00:00,34.71,34.8,34.69,34.76,152900.0,20.6177,20.6711,20.6058,20.6474,152900.0
2005-09-19 11:10:00,34.76,34.8,34.71,34.76,147300.0,20.6474,20.6711,20.6177,20.6474,147300.0
2005-09-19 11:20:00,34.76,34.84,34.72,34.83,242700.0,20.6474,20.6949,20.6236,20.689,242700.0
2005-09-19 11:30:00,34.82,34.83,34.71,34.76,194800.0,20.683,20.689,20.6177,20.6474,194800.0
2005-09-19 11:40:00,34.75,34.76,34.66,34.67,162500.0,20.6414,20.6474,20.588,20.5939,162500.0
2005-09-19 11:50:00,34.67,34.67,34.65,34.65,349100.0,20.5939,20.5939,20.582,20.582,349100.0
2005-09-19 12:00:00,34.65,34.67,34.63,34.64,136400.0,20.582,20.5939,20.5702,20.5761,136400.0
2005-09-19 12:10:00,34.64,34.71,34.63,34.67,154100.0,20.5761,20.6177,20.5702,20.5939,154100.0
2005-09-19 12:20:00,34.67,34.69,34.64,34.64,113100.0,20.5939,20.6058,20.5761,20.5761,113100.0
2005-09-19 12:30:00,34.65,34.65,34.62,34.62,181900.0,20.582,20.582,20.5642,20.5642,181900.0
2005-09-19 12:40:00,34.63,34.63,34.6,34.6,162200.0,20.5702,20.5702,20.5523,20.5523,162200.0
2005-09-19 12:50:00,34.6,34.66,34.6,34.65,135200.0,20.5523,20.588,20.5523,20.582,135200.0
2005-09-19 13:00:00,34.65,34.66,34.61,34.64,99300.0,20.582,20.588,20.5583,20.5761,99300.0
2005-09-19 13:10:00,34.64,34.64,34.58,34.59,370700.0,20.5761,20.5761,20.5405,20.5464,370700.0
2005-09-19 13:20:00,34.59,34.6,34.54,34.55,216800.0,20.5464,20.5523,20.5167,20.5226,216800.0
2005-09-19 13:30:00,34.56,34.56,34.52,34.55,121400.0,20.5286,20.5286,20.5048,20.5226,121400.0
2005-09-19 13:40:00,34.55,34.57,34.48,34.49,403600.0,20.5226,20.5345,20.4811,20.487,403600.0
2005-09-19 13:50:00,34.48,34.52,34.47,34.49,175900.0,20.4811,20.5048,20.4751,20.487,175900.0
2005-09-19 14:00:00,34.5,34.52,34.49,34.49,170300.0,20.4929,20.5048,20.487,20.487,170300.0
2005-09-19 14:10:00,34.49,34.51,34.46,34.48,175000.0,20.487,20.4989,20.4692,20.4811,175000.0
2005-09-19 14:20:00,34.48,34.49,34.42,34.44,275800.0,20.4811,20.487,20.4454,20.4573,275800.0
2005-09-19 14:30:00,34.44,34.51,34.44,34.5,145200.0,20.4573,20.4989,20.4573,20.4929,145200.0
2005-09-19 14:40:00,34.51,34.52,34.43,34.48,143900.0,20.4989,20.5048,20.4514,20.4811,143900.0
2005-09-19 14:50:00,34.48,34.5,34.47,34.5,116400.0,20.4811,20.4929,20.4751,20.4929,116400.0
2005-09-19 15:00:00,34.5,34.5,34.45,34.48,169900.0,20.4929,20.4929,20.4632,20.4811,169900.0
2005-09-19 15:10:00,34.48,34.5,34.44,34.48,167400.0,20.4811,20.4929,20.4573,20.4811,167400.0
2005-09-19 15:20:00,34.48,34.48,34.42,34.47,278300.0,20.4811,20.4811,20.4454,20.4751,278300.0
2005-09-19 15:30:00,34.47,34.53,34.45,34.5,246300.0,20.4751,20.5108,20.4632,20.4929,246300.0
2005-09-19 15:40:00,34.51,34.57,34.46,34.55,431100.0,20.4989,20.5345,20.4692,20.5226,431100.0
2005-09-19 15:50:00,34.54,34.62,34.48,34.59,708800.0,20.5167,20.5642,20.4811,20.5464,708800.0
2005-09-20 09:30:00,34.52,34.65,34.52,34.62,538200.0,20.5048,20.582,20.5048,20.5642,538200.0
2005-09-20 09:40:00,34.62,34.69,34.6,34.67,243700.0,20.5642,20.6058,20.5523,20.5939,243700.0
2005-09-20 09:50:00,34.66,34.69,34.64,34.66,258300.0,20.588,20.6058,20.5761,20.588,258300.0
2005-09-20 10:00:00,34.67,34.73,34.63,34.7,573700.0,20.5939,20.6296,20.5702,20.6117,573700.0
2005-09-20 10:10:00,34.7,34.75,34.65,34.71,339200.0,20.6117,20.6414,20.582,20.6177,339200.0
2005-09-20 10:20:00,34.71,34.72,34.68,34.7,237400.0,20.6177,20.6236,20.5999,20.6117,237400.0
2005-09-20 10:30:00,34.69,34.74,34.69,34.7,166400.0,20.6058,20.6355,20.6058,20.6117,166400.0
2005-09-20 10:40:00,34.71,34.75,34.7,34.74,196800.0,20.6177,20.6414,20.6117,20.6355,196800.0
2005-09-20 10:50:00,34.74,34.76,34.72,34.75,216600.0,20.6355,20.6474,20.6236,20.6414,216600.0
2005-09-20 11:00:00,34.74,34.83,34.72,34.78,242100.0,20.6355,20.689,20.6236,20.6593,242100.0
2005-09-20 11:10:00,34.78,34.8,34.73,34.79,198000.0,20.6593,20.6711,20.6296,20.6652,198000.0
2005-09-20 11:20:00,34.79,34.85,34.78,34.84,213900.0,20.6652,20.7008,20.6593,20.6949,213900.0
2005-09-20 11:30:00,34.84,34.88,34.83,34.87,261000.0,20.6949,20.7187,20.689,20.7127,261000.0
2005-09-20 11:40:00,34.87,34.92,34.86,34.91,156600.0,20.7127,20.7424,20.7068,20.7365,156600.0
2005-09-20 11:50:00,34.92,34.92,34.87,34.88,103700.0,20.7424,20.7424,20.7127,20.7187,103700.0
2005-09-20 12:00:00,34.88,34.92,34.88,34.92,125500.0,20.7187,20.7424,20.7187,20.7424,125500.0
2005-09-20 12:10:00,34.92,34.93,34.89,34.89,129600.0,20.7424,20.7484,20.7246,20.7246,129600.0
2005-09-20 12:20:00,34.89,34.9,34.87,34.88,150500.0,20.7246,20.7305,20.7127,20.7187,150500.0
2005-09-20 12:30:00,34.88,34.9,34.87,34.89,181400.0,20.7187,20.7305,20.7127,20.7246,181400.0
2005-09-20 12:40:00,34.89,34.9,34.87,34.89,109600.0,20.7246,20.7305,20.7127,20.7246,109600.0
2005-09-20 12:50:00,34.88,34.94,34.88,34.94,139200.0,20.7187,20.7543,20.7187,20.7543,139200.0
2005-09-20 13:00:00,34.93,34.95,34.93,34.95,147700.0,20.7484,20.7602,20.7484,20.7602,147700.0
2005-09-20 13:10:00,34.94,34.95,34.88,34.89,231200.0,20.7543,20.7602,20.7187,20.7246,231200.0
2005-09-20 13:20:00,34.89,34.89,34.83,34.84,205800.0,20.7246,20.7246,20.689,20.6949,205800.0
2005-09-20 13:30:00,34.84,34.85,34.83,34.84,62900.0,20.6949,20.7008,20.689,20.6949,62900.0
2005-09-20 13:40:00,34.84,34.86,34.82,34.86,130000.0,20.6949,20.7068,20.683,20.7068,130000.0
2005-09-20 13:50:00,34.85,34.87,34.84,34.86,75100.0,20.7008,20.7127,20.6949,20.7068,75100.0
2005-09-20 14:00:00,34.85,34.89,34.85,34.88,111800.0,20.7008,20.7246,20.7008,20.7187,111800.0
2005-09-20 14:10:00,34.89,34.9,34.75,34.79,199300.0,20.7246,20.7305,20.6414,20.6652,199300.0
2005-09-20 14:20:00,34.81,34.82,34.66,34.7,350400.0,20.6771,20.683,20.588,20.6117,350400.0
2005-09-20 14:30:00,34.7,34.8,34.7,34.73,291700.0,20.6117,20.6711,20.6117,20.6296,291700.0
2005-09-20 14:40:00,34.73,34.75,34.52,34.56,404200.0,20.6296,20.6414,20.5048,20.5286,404200.0
2005-09-20 14:50:00,34.55,34.58,34.48,34.49,390900.0,20.5226,20.5405,20.4811,20.487,390900.0
2005-09-20 15:00:00,34.49,34.51,34.45,34.47,537200.0,20.487,20.4989,20.4632,20.4751,537200.0
2005-09-20 15:10:00,34.46,34.5,34.46,34.5,346600.0,20.4692,20.4929,20.4692,20.4929,346600.0
2005-09-20 15:20:00,34.5,34.57,34.48,34.57,486600.0,20.4929,20.5345,20.4811,20.5345,486600.0
2005-09-20 15:30:00,34.58,34.6,34.54,34.58,417200.0,20.5405,20.5523,20.5167,20.5405,417200.0
2005-09-20 15:40:00,34.57,34.6,34.54,34.6,400800.0,20.5345,20.5523,20.5167,20.5523,400800.0
2005-09-20 15:50:00,34.59,34.59,34.51,34.54,626200.0,20.5464,20.5464,20.4989,20.5167,626200.0
2005-09-21 09:30:00,34.29,34.35,34.24,34.29,577700.0,20.3682,20.4038,20.3385,20.3682,577700.0
2005-09-21 09:40:00,34.28,34.34,34.22,34.27,386500.0,20.3623,20.3979,20.3266,20.3563,386500.0
2005-09-21 09:50:00,34.27,34.27,34.2,34.21,398300.0,20.3563,20.3563,20.3147,20.3207,398300.0
2005-09-21 10:00:00,34.2,34.27,34.2,34.24,304500.0,20.3147,20.3563,20.3147,20.3385,304500.0
2005-09-21 10:10:00,34.24,34.25,34.15,34.15,282200.0,20.3385,20.3444,20.285,20.285,282200.0
2005-09-21 10:20:00,34.16,34.19,34.13,34.19,221000.0,20.291,20.3088,20.2732,20.3088,221000.0
2005-09-21 10:30:00,34.19,34.29,34.16,34.18,369700.0,20.3088,20.3682,20.291,20.3029,369700.0
2005-09-21 10:40:00,34.18,34.22,34.15,34.16,192200.0,20.3029,20.3266,20.285,20.291,192200.0
2005-09-21 10:50:00,34.15,34.3,34.14,34.3,229100.0,20.285,20.3741,20.2791,20.3741,229100.0
2005-09-21 11:00:00,34.3,34.35,34.26,34.27,181800.0,20.3741,20.4038,20.3504,20.3563,181800.0
2005-09-21 11:10:00,34.28,34.31,34.25,34.25,192200.0,20.3623,20.3801,20.3444,20.3444,192200.0
2005-09-21 11:20:00,34.26,34.26,34.18,34.18,130100.0,20.3504,20.3504,20.3029,20.3029,130100.0
2005-09-21 11:30:00,34.18,34.2,34.15,34.16,220800.0,20.3029,20.3147,20.285,20.291,220800.0
2005-09-21 11:40:00,34.16,34.17,34.1,34.13,390900.0,20.291,20.2969,20.2553,20.2732,390900.0
2005-09-21 11:50:00,34.14,34.15,34.07,34.08,149900.0,20.2791,20.285,20.2375,20.2435,149900.0
2005-09-21 12:00:00,34.08,34.08,34.01,34.02,316700.0,20.2435,20.2435,20.2019,20.2078,316700.0
2005-09-21 12:10:00,34.02,34.09,34.02,34.08,130500.0,20.2078,20.2494,20.2078,20.2435,130500.0
2005-09-21 12:20:00,34.09,34.15,34.07,34.13,119100.0,20.2494,20.285,20.2375,20.2732,119100.0
2005-09-21 12:30:00,34.13,34.14,34.11,34.12,121600.0,20.2732,20.2791,20.2613,20.2672,121600.0
2005-09-21 12:40:00,34.12,34.12,34.09,34.11,159500.0,20.2672,20.2672,20.2494,20.2613,159500.0
2005-09-21 12:50:00,34.11,34.13,34.08,34.08,161800.0,20.2613,20.2732,20.2435,20.2435,161800.0
2005-09-21 13:00:00,34.09,34.15,34.07,34.15,128800.0,20.2494,20.285,20.2375,20.285,128800.0
2005-09-21 13:10:00,34.15,34.15,34.12,34.14,71100.0,20.285,20.285,20.2672,20.2791,71100.0
2005-09-21 13:20:00,34.13,34.18,34.07,34.17,151500.0,20.2732,20.3029,20.2375,20.2969,151500.0
2005-09-21 13:30:00,34.17,34.19,34.03,34.03,250000.0,20.2969,20.3088,20.2138,20.2138,250000.0
2005-09-21 13:40:00,34.03,34.04,34.0,34.01,297000.0,20.2138,20.2197,20.1959,20.2019,297000.0
2005-09-21 13:50:00,34.0,34.03,33.92,34.03,294800.0,20.1959,20.2138,20.1484,20.2138,294800.0
2005-09-21 14:00:00,34.03,34.04,33.96,33.98,194400.0,20.2138,20.2197,20.1722,20.1841,194400.0
2005-09-21 14:10:00,33.97,34.04,33.97,34.02,246100.0,20.1781,20.2197,20.1781,20.2078,246100.0
2005-09-21 14:20:00,34.03,34.17,34.03,34.09,156800.0,20.2138,20.2969,20.2138,20.2494,156800.0
2005-09-21 14:30:00,34.09,34.11,34.07,34.09,86500.0,20.2494,20.2613,20.2375,20.2494,86500.0
2005-09-21 14:40:00,34.1,34.18,34.09,34.18,407400.0,20.2553,20.3029,20.2494,20.3029,407400.0
2005-09-21 14:50:00,34.18,34.26,34.18,34.18,410600.0,20.3029,20.3504,20.3029,20.3029,410600.0
2005-09-21 15:00:00,34.2,34.21,34.08,34.11,197800.0,20.3147,20.3207,20.2435,20.2613,197800.0
2005-09-21 15:10:00,34.11,34.15,34.08,34.11,194800.0,20.2613,20.285,20.2435,20.2613,194800.0
2005-09-21 15:20:00,34.11,34.15,34.07,34.08,163500.0,20.2613,20.285,20.2375,20.2435,163500.0
2005-09-21 15:30:00,34.08,34.16,34.07,34.12,214400.0,20.2435,20.291,20.2375,20.2672,214400.0
2005-09-21 15:40:00,34.11,34.17,34.08,34.09,392700.0,20.2613,20.2969,20.2435,20.2494,392700.0
2005-09-21 15:50:00,34.08,34.1,34.0,34.02,738000.0,20.2435,20.2553,20.1959,20.2078,738000.0
2005-09-22 09:30:00,33.9,34.03,33.89,33.91,371400.0,20.1365,20.2138,20.1306,20.1425,371400.0
2005-09-22 09:40:00,33.91,33.92,33.79,33.86,270600.0,20.1425,20.1484,20.0712,20.1128,270600.0
2005-09-22 09:50:00,33.84,34.0,33.8,33.98,301500.0,20.1009,20.1959,20.0771,20.1841,301500.0
2005-09-22 10:00:00,33.98,34.1,33.96,34.07,277800.0,20.1841,20.2553,20.1722,20.2375,277800.0
2005-09-22 10:10:00,34.08,34.15,34.0,34.06,218500.0,20.2435,20.285,20.1959,20.2316,218500.0
2005-09-22 10:20:00,34.04,34.13,34.01,34.05,253800.0,20.2197,20.2732,20.2019,20.2256,253800.0
2005-09-22 10:30:00,34.08,34.11,34.0,34.03,223800.0,20.2435,20.2613,20.1959,20.2138,223800.0
2005-09-22 10:40:00,34.02,34.09,34.0,34.06,160700.0,20.2078,20.2494,20.1959,20.2316,160700.0
2005-09-22 10:50:00,34.05,34.05,34.0,34.0,198700.0,20.2256,20.2256,20.1959,20.1959,198700.0
2005-09-22 11:00:00,34.01,34.09,34.0,34.03,219600.0,20.2019,20.2494,20.1959,20.2138,219600.0
2005-09-22 11:10:00,34.04,34.06,34.0,34.04,114900.0,20.2197,20.2316,20.1959,20.2197,114900.0
2005-09-22 11:20:00,34.04,34.04,33.97,33.97,143900.0,20.2197,20.2197,20.1781,20.1781,143900.0
2005-09-22 11:30:00,33.97,34.01,33.9,33.92,180900.0,20.1781,20.2019,20.1365,20.1484,180900.0
2005-09-22 11:40:00,33.92,33.94,33.87,33.9,263300.0,20.1484,20.1603,20.1187,20.1365,263300.0
2005-09-22 11:50:00,33.9,33.98,33.9,33.97,132700.0,20.1365,20.1841,20.1365,20.1781,132700.0
2005-09-22 12:00:00,33.96,33.98,33.85,33.87,172400.0,20.1722,20.1841,20.1068,20.1187,172400.0
2005-09-22 12:10:00,33.87,33.88,33.82,33.84,82000.0,20.1187,20.1247,20.089,20.1009,82000.0
2005-09-22 12:20:00,33.85,33.92,33.81,33.91,170700.0,20.1068,20.1484,20.0831,20.1425,170700.0
2005-09-22 12:30:00,33.91,33.98,33.85,33.96,80800.0,20.1425,20.1841,20.1068,20.1722,80800.0
2005-09-22 12:40:00,33.96,34.0,33.91,33.98,65000.0,20.1722,20.1959,20.1425,20.1841,65000.0
2005-09-22 12:50:00,33.98,34.04,33.97,34.02,123300.0,20.1841,20.2197,20.1781,20.2078,123300.0
2005-09-22 13:00:00,34.03,34.03,33.99,34.03,79400.0,20.2138,20.2138,20.19,20.2138,79400.0
2005-09-22 13:10:00,34.03,34.22,34.02,34.19,240600.0,20.2138,20.3266,20.2078,20.3088,240600.0
2005-09-22 13:20:00,34.2,34.21,34.1,34.1,179900.0,20.3147,20.3207,20.2553,20.2553,179900.0
2005-09-22 13:30:00,34.12,34.21,34.08,34.19,210100.0,20.2672,20.3207,20.2435,20.3088,210100.0
2005-09-22 13:40:00,34.2,34.39,34.18,34.35,338800.0,20.3147,20.4276,20.3029,20.4038,338800.0
2005-09-22 13:50:00,34.34,34.35,34.23,34.23,290200.0,20.3979,20.4038,20.3326,20.3326,290200.0
2005-09-22 14:00:00,34.23,34.25,34.16,34.17,221900.0,20.3326,20.3444,20.291,20.2969,221900.0
2005-09-22 14:10:00,34.18,34.18,34.14,34.16,197800.0,20.3029,20.3029,20.2791,20.291,197800.0
2005-09-22 14:20:00,34.15,34.21,34.13,34.15,100500.0,20.285,20.3207,20.2732,20.285,100500.0
2005-09-22 14:30:00,34.14,34.15,34.06,34.07,122900.0,20.2791,20.285,20.2316,20.2375,122900.0
2005-09-22 14:40:00,34.06,34.11,34.04,34.1,139800.0,20.2316,20.2613,20.2197,20.2553,139800.0
2005-09-22 14:50:00,34.09,34.1,34.04,34.07,115500.0,20.2494,20.2553,20.2197,20.2375,115500.0
2005-09-22 15:00:00,34.08,34.15,34.06,34.15,186300.0,20.2435,20.285,20.2316,20.285,186300.0
2005-09-22 15:10:00,34.15,34.22,34.14,34.22,208800.0,20.285,20.3266,20.2791,20.3266,208800.0
2005-09-22 15:20:00,34.22,34.29,34.21,34.28,224700.0,20.3266,20.3682,20.3207,20.3623,224700.0
2005-09-22 15:30:00,34.28,34.3,34.26,34.3,211200.0,20.3623,20.3741,20.3504,20.3741,211200.0
2005-09-22 15:40:00,34.3,34.32,34.26,34.29,233600.0,20.3741,20.386,20.3504,20.3682,233600.0
2005-09-22 15:50:00,34.29,34.31,34.25,34.25,325700.0,20.3682,20.3801,20.3444,20.3444,325700.0
2005-09-23 09:30:00,34.22,34.28,34.06,34.08,333600.0,20.3266,20.3623,20.2316,20.2435,333600.0
2005-09-23 09:40:00,34.09,34.13,34.0,34.0,269800.0,20.2494,20.2732,20.1959,20.1959,269800.0
2005-09-23 09:50:00,34.02,34.02,33.94,33.95,260500.0,20.2078,20.2078,20.1603,20.1662,260500.0
2005-09-23 10:00:00,33.95,34.0,33.93,33.96,295300.0,20.1662,20.1959,20.1544,20.1722,295300.0
2005-09-23 10:10:00,33.95,34.05,33.91,34.0,216100.0,20.1662,20.2256,20.1425,20.1959,216100.0
2005-09-23 10:20:00,34.01,34.16,34.0,34.11,154600.0,20.2019,20.291,20.1959,20.2613,154600.0
2005-09-23 10:30:00,34.11,34.12,34.02,34.07,99100.0,20.2613,20.2672,20.2078,20.2375,99100.0
2005-09-23 10:40:00,34.08,34.1,34.01,34.02,178600.0,20.2435,20.2553,20.2019,20.2078,178600.0
2005-09-23 10:50:00,34.02,34.16,34.02,34.14,161400.0,20.2078,20.291,20.2078,20.2791,161400.0
2005-09-23 11:00:00,34.14,34.19,34.08,34.14,196000.0,20.2791,20.3088,20.2435,20.2791,196000.0
2005-09-23 11:10:00,34.15,34.19,34.13,34.17,97600.0,20.285,20.3088,20.2732,20.2969,97600.0
2005-09-23 11:20:00,34.17,34.19,34.06,34.08,607700.0,20.2969,20.3088,20.2316,20.2435,607700.0
2005-09-23 11:30:00,34.07,34.09,34.02,34.04,88200.0,20.2375,20.2494,20.2078,20.2197,88200.0
2005-09-23 11:40:00,34.04,34.14,34.04,34.13,111500.0,20.2197,20.2791,20.2197,20.2732,111500.0
2005-09-23 11:50:00,34.13,34.17,34.09,34.13,210500.0,20.2732,20.2969,20.2494,20.2732,210500.0
2005-09-23 12:00:00,34.12,34.13,34.06,34.13,95000.0,20.2672,20.2732,20.2316,20.2732,95000.0
2005-09-23 12:10:00,34.13,34.14,34.09,34.13,52600.0,20.2732,20.2791,20.2494,20.2732,52600.0
2005-09-23 12:20:00,34.13,34.18,34.1,34.1,92500.0,20.2732,20.3029,20.2553,20.2553,92500.0
2005-09-23 12:30:00,34.11,34.11,34.09,34.09,72700.0,20.2613,20.2613,20.2494,20.2494,72700.0
2005-09-23 12:40:00,34.09,34.1,34.02,34.02,195600.0,20.2494,20.2553,20.2078,20.2078,195600.0
2005-09-23 12:50:00,34.02,34.05,34.0,34.04,144900.0,20.2078,20.2256,20.1959,20.2197,144900.0
2005-09-23 13:00:00,34.03,34.04,34.0,34.02,158000.0,20.2138,20.2197,20.1959,20.2078,158000.0
2005-09-23 13:10:00,34.02,34.07,34.01,34.07,74700.0,20.2078,20.2375,20.2019,20.2375,74700.0
2005-09-23 13:20:00,34.06,34.07,34.01,34.01,66600.0,20.2316,20.2375,20.2019,20.2019,66600.0
2005-09-23 13:30:00,34.05,34.11,34.02,34.09,110600.0,20.2256,20.2613,20.2078,20.2494,110600.0
2005-09-23 13:40:00,34.08,34.11,34.07,34.08,162500.0,20.2435,20.2613,20.2375,20.2435,162500.0
2005-09-23 13:50:00,34.08,34.18,34.08,34.14,201300.0,20.2435,20.3029,20.2435,20.2791,201300.0
2005-09-23 14:00:00,34.14,34.14,34.11,34.13,168200.0,20.2791,20.2791,20.2613,20.2732,168200.0
2005-09-23 14:10:00,34.12,34.15,34.08,34.09,199200.0,20.2672,20.285,20.2435,20.2494,199200.0
2005-09-23 14:20:00,34.1,34.16,34.09,34.14,201500.0,20.2553,20.291,20.2494,20.2791,201500.0
2005-09-23 14:30:00,34.14,34.16,34.12,34.14,159500.0,20.2791,20.291,20.2672,20.2791,159500.0
2005-09-23 14:40:00,34.15,34.17,34.09,34.15,150600.0,20.285,20.2969,20.2494,20.285,150600.0
2005-09-23 14:50:00,34.14,34.22,34.14,34.18,238800.0,20.2791,20.3266,20.2791,20.3029,238800.0
2005-09-23 15:00:00,34.19,34.2,34.14,34.18,159900.0,20.3088,20.3147,20.2791,20.3029,159900.0
2005-09-23 15:10:00,34.18,34.18,34.14,34.14,279100.0,20.3029,20.3029,20.2791,20.2791,279100.0
2005-09-23 15:20:00,34.14,34.21,34.13,34.2,314800.0,20.2791,20.3207,20.2732,20.3147,314800.0
2005-09-23 15:30:00,34.18,34.2,34.15,34.17,315100.0,20.3029,20.3147,20.285,20.2969,315100.0
2005-09-23 15:40:00,34.17,34.18,34.13,34.14,223100.0,20.2969,20.3029,20.2732,20.2791,223100.0
2005-09-23 15:50:00,34.14,34.15,34.05,34.07,441800.0,20.2791,20.285,20.2256,20.2375,441800.0
2005-09-26 09:30:00,34.25,34.25,34.15,34.17,418000.0,20.3444,20.3444,20.285,20.2969,418000.0
2005-09-26 09:40:00,34.16,34.19,34.1,34.12,284600.0,20.291,20.3088,20.2553,20.2672,284600.0
2005-09-26 09:50:00,34.12,34.15,34.05,34.06,249600.0,20.2672,20.285,20.2256,20.2316,249600.0
2005-09-26 10:00:00,34.06,34.08,33.97,34.0,220400.0,20.2316,20.2435,20.1781,20.1959,220400.0
2005-09-26 10:10:00,33.99,34.13,33.97,34.06,185800.0,20.19,20.2732,20.1781,20.2316,185800.0
2005-09-26 10:20:00,34.07,34.2,34.04,34.14,183600.0,20.2375,20.3147,20.2197,20.2791,183600.0
2005-09-26 10:30:00,34.14,34.14,34.08,34.1,95700.0,20.2791,20.2791,20.2435,20.2553,95700.0
2005-09-26 10:40:00,34.1,34.17,34.06,34.06,157100.0,20.2553,20.2969,20.2316,20.2316,157100.0
2005-09-26 10:50:00,34.06,34.1,34.03,34.09,124600.0,20.2316,20.2553,20.2138,20.2494,124600.0
2005-09-26 11:00:00,34.1,34.12,34.06,34.08,264700.0,20.2553,20.2672,20.2316,20.2435,264700.0
2005-09-26 11:10:00,34.08,34.12,34.07,34.09,99900.0,20.2435,20.2672,20.2375,20.2494,99900.0
2005-09-26 11:20:00,34.09,34.14,34.08,34.13,249800.0,20.2494,20.2791,20.2435,20.2732,249800.0
2005-09-26 11:30:00,34.13,34.15,34.11,34.14,71900.0,20.2732,20.285,20.2613,20.2791,71900.0
2005-09-26 11:40:00,34.14,34.15,34.13,34.14,74300.0,20.2791,20.285,20.2732,20.2791,74300.0
2005-09-26 11:50:00,34.14,34.25,34.1,34.12,98600.0,20.2791,20.3444,20.2553,20.2672,98600.0
2005-09-26 12:00:00,34.12,34.16,34.11,34.15,162200.0,20.2672,20.291,20.2613,20.285,162200.0
2005-09-26 12:10:00,34.15,34.2,34.15,34.17,276100.0,20.285,20.3147,20.285,20.2969,276100.0
2005-09-26 12:20:00,34.17,34.22,34.17,34.19,135500.0,20.2969,20.3266,20.2969,20.3088,135500.0
2005-09-26 12:30:00,34.21,34.25,34.16,34.23,168500.0,20.3207,20.3444,20.291,20.3326,168500.0
2005-09-26 12:40:00,34.24,34.25,34.18,34.19,203600.0,20.3385,20.3444,20.3029,20.3088,203600.0
2005-09-26 12:50:00,34.19,34.2,34.15,34.18,90200.0,20.3088,20.3147,20.285,20.3029,90200.0
2005-09-26 13:00:00,34.19,34.19,34.15,34.18,75700.0,20.3088,20.3088,20.285,20.3029,75700.0
2005-09-26 13:10:00,34.18,34.18,34.14,34.15,104200.0,20.3029,20.3029,20.2791,20.285,104200.0
2005-09-26 13:20:00,34.16,34.17,34.15,34.15,162300.0,20.291,20.2969,20.285,20.285,162300.0
2005-09-26 13:30:00,34.16,34.16,34.07,34.09,279300.0,20.291,20.291,20.2375,20.2494,279300.0
2005-09-26 13:40:00,34.09,34.13,34.08,34.11,82500.0,20.2494,20.2732,20.2435,20.2613,82500.0
2005-09-26 13:50:00,34.12,34.13,34.1,34.11,66400.0,20.2672,20.2732,20.2553,20.2613,66400.0
2005-09-26 14:00:00,34.11,34.12,34.1,34.11,105000.0,20.2613,20.2672,20.2553,20.2613,105000.0
2005-09-26 14:10:00,34.11,34.12,34.03,34.06,243500.0,20.2613,20.2672,20.2138,20.2316,243500.0
2005-09-26 14:20:00,34.05,34.07,34.03,34.05,124900.0,20.2256,20.2375,20.2138,20.2256,124900.0
2005-09-26 14:30:00,34.05,34.05,34.01,34.03,93600.0,20.2256,20.2256,20.2019,20.2138,93600.0
2005-09-26 14:40:00,34.03,34.03,33.95,33.95,164900.0,20.2138,20.2138,20.1662,20.1662,164900.0
2005-09-26 14:50:00,33.96,34.04,33.95,34.01,171300.0,20.1722,20.2197,20.1662,20.2019,171300.0
2005-09-26 15:00:00,34.01,34.03,33.98,33.99,261600.0,20.2019,20.2138,20.1841,20.19,261600.0
2005-09-26 15:10:00,33.99,33.99,33.91,33.91,303900.0,20.19,20.19,20.1425,20.1425,303900.0
2005-09-26 15:20:00,33.92,33.95,33.9,33.91,327000.0,20.1484,20.1662,20.1365,20.1425,327000.0
2005-09-26 15:30:00,33.91,34.02,33.89,33.95,373100.0,20.1425,20.2078,20.1306,20.1662,373100.0
2005-09-26 15:40:00,33.95,33.97,33.92,33.96,401100.0,20.1662,20.1781,20.1484,20.1722,401100.0
2005-09-26 15:50:00,33.95,33.97,33.9,33.91,469900.0,20.1662,20.1781,20.1365,20.1425,469900.0
2005-09-27 09:30:00,34.05,34.11,34.01,34.01,631300.0,20.2256,20.2613,20.2019,20.2019,631300.0
2005-09-27 09:40:00,34.02,34.09,34.01,34.07,202300.0,20.2078,20.2494,20.2019,20.2375,202300.0
2005-09-27 09:50:00,34.08,34.14,34.06,34.14,183100.0,20.2435,20.2791,20.2316,20.2791,183100.0
2005-09-27 10:00:00,34.13,34.13,33.93,33.96,335000.0,20.2732,20.2732,20.1544,20.1722,335000.0
2005-09-27 10:10:00,33.94,34.05,33.92,34.02,384200.0,20.1603,20.2256,20.1484,20.2078,384200.0
2005-09-27 10:20:00,34.01,34.03,33.94,33.96,348100.0,20.2019,20.2138,20.1603,20.1722,348100.0
2005-09-27 10:30:00,33.97,34.0,33.87,33.88,206700.0,20.1781,20.1959,20.1187,20.1247,206700.0
2005-09-27 10:40:00,33.87,33.92,33.77,33.78,196000.0,20.1187,20.1484,20.0593,20.0653,196000.0
2005-09-27 10:50:00,33.78,33.79,33.75,33.77,195500.0,20.0653,20.0712,20.0474,20.0593,195500.0
2005-09-27 11:00:00,33.76,33.82,33.74,33.81,221900.0,20.0534,20.089,20.0415,20.0831,221900.0
2005-09-27 11:10:00,33.81,33.84,33.76,33.84,238500.0,20.0831,20.1009,20.0534,20.1009,238500.0
2005-09-27 11:20:00,33.84,33.92,33.82,33.82,130700.0,20.1009,20.1484,20.089,20.089,130700.0
2005-09-27 11:30:00,33.82,33.88,33.81,33.85,344600.0,20.089,20.1247,20.0831,20.1068,344600.0
2005-09-27 11:40:00,33.83,33.88,33.81,33.88,105800.0,20.095,20.1247,20.0831,20.1247,105800.0
2005-09-27 11:50:00,33.89,33.89,33.83,33.88,92600.0,20.1306,20.1306,20.095,20.1247,92600.0
2005-09-27 12:00:00,33.88,33.9,33.83,33.84,116800.0,20.1247,20.1365,20.095,20.1009,116800.0
2005-09-27 12:10:00,33.83,33.89,33.83,33.89,69700.0,20.095,20.1306,20.095,20.1306,69700.0
2005-09-27 12:20:00,33.89,33.89,33.8,33.8,91400.0,20.1306,20.1306,20.0771,20.0771,91400.0
2005-09-27 12:30:00,33.82,33.84,33.79,33.83,62300.0,20.089,20.1009,20.0712,20.095,62300.0
2005-09-27 12:40:00,33.85,33.9,33.84,33.88,75800.0,20.1068,20.1365,20.1009,20.1247,75800.0
2005-09-27 12:50:00,33.88,33.88,33.84,33.84,97800.0,20.1247,20.1247,20.1009,20.1009,97800.0
2005-09-27 13:00:00,33.84,33.87,33.83,33.84,201300.0,20.1009,20.1187,20.095,20.1009,201300.0
2005-09-27 13:10:00,33.84,33.85,33.8,33.8,117600.0,20.1009,20.1068,20.0771,20.0771,117600.0
2005-09-27 13:20:00,33.8,33.84,33.75,33.82,137200.0,20.0771,20.1009,20.0474,20.089,137200.0
2005-09-27 13:30:00,33.83,33.86,33.82,33.85,130700.0,20.095,20.1128,20.089,20.1068,130700.0
2005-09-27 13:40:00,33.86,33.88,33.85,33.86,104300.0,20.1128,20.1247,20.1068,20.1128,104300.0
2005-09-27 13:50:00,33.86,33.93,33.85,33.9,208000.0,20.1128,20.1544,20.1068,20.1365,208000.0
2005-09-27 14:00:00,33.9,33.94,33.89,33.91,122300.0,20.1365,20.1603,20.1306,20.1425,122300.0
2005-09-27 14:10:00,33.91,33.94,33.9,33.92,133900.0,20.1425,20.1603,20.1365,20.1484,133900.0
2005-09-27 14:20:00,33.92,33.93,33.87,33.93,111800.0,20.1484,20.1544,20.1187,20.1544,111800.0
2005-09-27 14:30:00,33.92,33.93,33.86,33.86,78900.0,20.1484,20.1544,20.1128,20.1128,78900.0
2005-09-27 14:40:00,33.86,33.94,33.86,33.91,346400.0,20.1128,20.1603,20.1128,20.1425,346400.0
2005-09-27 14:50:00,33.93,34.04,33.9,34.03,364100.0,20.1544,20.2197,20.1365,20.2138,364100.0
2005-09-27 15:00:00,34.04,34.1,34.01,34.05,262000.0,20.2197,20.2553,20.2019,20.2256,262000.0
2005-09-27 15:10:00,34.05,34.1,34.04,34.07,121800.0,20.2256,20.2553,20.2197,20.2375,121800.0
2005-09-27 15:20:00,34.09,34.09,34.03,34.05,119300.0,20.2494,20.2494,20.2138,20.2256,119300.0
2005-09-27 15:30:00,34.06,34.06,33.96,33.98,166900.0,20.2316,20.2316,20.1722,20.1841,166900.0
2005-09-27 15:40:00,33.97,33.97,33.86,33.91,310000.0,20.1781,20.1781,20.1128,20.1425,310000.0
2005-09-27 15:50:00,33.91,33.93,33.89,33.89,259500.0,20.1425,20.1544,20.1306,20.1306,259500.0
2005-09-28 09:30:00,33.89,34.06,33.89,33.96,463000.0,20.1306,20.2316,20.1306,20.1722,463000.0
2005-09-28 09:40:00,33.96,34.05,33.93,34.01,237400.0,20.1722,20.2256,20.1544,20.2019,237400.0
2005-09-28 09:50:00,34.0,34.2,33.99,34.18,219600.0,20.1959,20.3147,20.19,20.3029,219600.0
2005-09-28 10:00:00,34.17,34.24,34.17,34.2,333100.0,20.2969,20.3385,20.2969,20.3147,333100.0
2005-09-28 10:10:00,34.2,34.21,34.15,34.17,187400.0,20.3147,20.3207,20.285,20.2969,187400.0
2005-09-28 10:20:00,34.16,34.17,34.12,34.15,335000.0,20.291,20.2969,20.2672,20.285,335000.0
2005-09-28 10:30:00,34.14,34.26,34.14,34.2,251400.0,20.2791,20.3504,20.2791,20.3147,251400.0
2005-09-28 10:40:00,34.2,34.21,34.13,34.15,164200.0,20.3147,20.3207,20.2732,20.285,164200.0
2005-09-28 10:50:00,34.15,34.23,34.15,34.18,242500.0,20.285,20.3326,20.285,20.3029,242500.0
2005-09-28 11:00:00,34.18,34.23,34.17,34.18,140000.0,20.3029,20.3326,20.2969,20.3029,140000.0
2005-09-28 11:10:00,34.17,34.2,34.16,34.16,153300.0,20.2969,20.3147,20.291,20.291,153300.0
2005-09-28 11:20:00,34.16,34.2,34.16,34.2,194100.0,20.291,20.3147,20.291,20.3147,194100.0
2005-09-28 11:30:00,34.19,34.24,34.15,34.17,146600.0,20.3088,20.3385,20.285,20.2969,146600.0
2005-09-28 11:40:00,34.17,34.19,33.97,33.99,200900.0,20.2969,20.3088,20.1781,20.19,200900.0
2005-09-28 11:50:00,33.99,34.07,33.98,34.05,105700.0,20.19,20.2375,20.1841,20.2256,105700.0
2005-09-28 12:00:00,34.04,34.08,33.97,33.97,258100.0,20.2197,20.2435,20.1781,20.1781,258100.0
2005-09-28 12:10:00,33.98,34.0,33.92,33.93,260400.0,20.1841,20.1959,20.1484,20.1544,260400.0
2005-09-28 12:20:00,33.92,33.93,33.86,33.93,212000.0,20.1484,20.1544,20.1128,20.1544,212000.0
2005-09-28 12:30:00,33.92,33.96,33.9,33.95,127300.0,20.1484,20.1722,20.1365,20.1662,127300.0
2005-09-28 12:40:00,33.94,33.99,33.92,33.92,78600.0,20.1603,20.19,20.1484,20.1484,78600.0
2005-09-28 12:50:00,33.92,33.94,33.91,33.93,127500.0,20.1484,20.1603,20.1425,20.1544,127500.0
2005-09-28 13:00:00,33.92,33.95,33.92,33.92,115600.0,20.1484,20.1662,20.1484,20.1484,115600.0
2005-09-28 13:10:00,33.92,33.93,33.89,33.93,108300.0,20.1484,20.1544,20.1306,20.1544,108300.0
2005-09-28 13:20:00,33.92,33.93,33.86,33.89,175000.0,20.1484,20.1544,20.1128,20.1306,175000.0
2005-09-28 13:30:00,33.88,33.89,33.81,33.84,253800.0,20.1247,20.1306,20.0831,20.1009,253800.0
2005-09-28 13:40:00,33.84,33.85,33.79,33.79,158300.0,20.1009,20.1068,20.0712,20.0712,158300.0
2005-09-28 13:50:00,33.79,33.85,33.76,33.85,127100.0,20.0712,20.1068,20.0534,20.1068,127100.0
2005-09-28 14:00:00,33.85,33.89,33.83,33.87,123200.0,20.1068,20.1306,20.095,20.1187,123200.0
2005-09-28 14:10:00,33.87,33.95,33.86,33.91,221700.0,20.1187,20.1662,20.1128,20.1425,221700.0
2005-09-28 14:20:00,33.91,34.08,33.91,34.06,226500.0,20.1425,20.2435,20.1425,20.2316,226500.0
2005-09-28 14:30:00,34.05,34.07,34.02,34.02,112900.0,20.2256,20.2375,20.2078,20.2078,112900.0
2005-09-28 14:40:00,34.01,34.06,34.0,34.01,119800.0,20.2019,20.2316,20.1959,20.2019,119800.0
2005-09-28 14:50:00,34.01,34.04,33.97,33.99,191500.0,20.2019,20.2197,20.1781,20.19,191500.0
2005-09-28 15:00:00,33.99,34.0,33.92,33.92,317900.0,20.19,20.1959,20.1484,20.1484,317900.0
2005-09-28 15:10:00,33.93,33.97,33.92,33.92,226000.0,20.1544,20.1781,20.1484,20.1484,226000.0
2005-09-28 15:20:00,33.92,33.92,33.84,33.9,242400.0,20.1484,20.1484,20.1009,20.1365,242400.0
2005-09-28 15:30:00,33.89,34.01,33.89,33.98,283900.0,20.1306,20.2019,20.1306,20.1841,283900.0
2005-09-28 15:40:00,33.97,34.0,33.9,33.94,442600.0,20.1781,20.1959,20.1365,20.1603,442600.0
2005-09-28 15:50:00,33.94,33.97,33.91,33.92,329500.0,20.1603,20.1781,20.1425,20.1484,329500.0
2005-09-29 09:30:00,33.85,33.91,33.7,33.7,599500.0,20.1068,20.1425,20.0177,20.0177,599500.0
2005-09-29 09:40:00,33.72,33.78,33.66,33.7,284000.0,20.0296,20.0653,19.994,20.0177,284000.0
2005-09-29 09:50:00,33.7,33.82,33.7,33.76,314900.0,20.0177,20.089,20.0177,20.0534,314900.0
2005-09-29 10:00:00,33.76,33.81,33.72,33.81,180500.0,20.0534,20.0831,20.0296,20.0831,180500.0
2005-09-29 10:10:00,33.8,33.81,33.72,33.77,266300.0,20.0771,20.0831,20.0296,20.0593,266300.0
2005-09-29 10:20:00,33.78,33.86,33.75,33.75,291000.0,20.0653,20.1128,20.0474,20.0474,291000.0
2005-09-29 10:30:00,33.75,33.78,33.7,33.71,410200.0,20.0474,20.0653,20.0177,20.0237,410200.0
2005-09-29 10:40:00,33.71,33.72,33.63,33.64,288500.0,20.0237,20.0296,19.9762,19.9821,288500.0
2005-09-29 10:50:00,33.64,33.67,33.6,33.61,228100.0,19.9821,19.9999,19.9583,19.9643,228100.0
2005-09-29 11:00:00,33.6,33.62,33.53,33.54,305700.0,19.9583,19.9702,19.9168,19.9227,305700.0
2005-09-29 11:10:00,33.54,33.64,33.5,33.64,228900.0,19.9227,19.9821,19.8989,19.9821,228900.0
2005-09-29 11:20:00,33.64,33.71,33.63,33.67,240900.0,19.9821,20.0237,19.9762,19.9999,240900.0
2005-09-29 11:30:00,33.67,33.7,33.57,33.62,246200.0,19.9999,20.0177,19.9405,19.9702,246200.0
2005-09-29 11:40:00,33.6,33.8,33.6,33.78,205900.0,19.9583,20.0771,19.9583,20.0653,205900.0
2005-09-29 11:50:00,33.78,33.97,33.78,33.78,431700.0,20.0653,20.1781,20.0653,20.0653,431700.0
2005-09-29 12:00:00,33.78,33.94,33.78,33.9,187600.0,20.0653,20.1603,20.0653,20.1365,187600.0
2005-09-29 12:10:00,33.9,33.91,33.85,33.88,170600.0,20.1365,20.1425,20.1068,20.1247,170600.0
2005-09-29 12:20:00,33.88,33.91,33.84,33.88,75900.0,20.1247,20.1425,20.1009,20.1247,75900.0
2005-09-29 12:30:00,33.88,33.89,33.81,33.89,78800.0,20.1247,20.1306,20.0831,20.1306,78800.0
2005-09-29 12:40:00,33.89,33.91,33.87,33.89,52900.0,20.1306,20.1425,20.1187,20.1306,52900.0
2005-09-29 12:50:00,33.88,33.95,33.87,33.92,93400.0,20.1247,20.1662,20.1187,20.1484,93400.0
2005-09-29 13:00:00,33.92,33.97,33.87,33.94,130400.0,20.1484,20.1781,20.1187,20.1603,130400.0
2005-09-29 13:10:00,33.95,34.06,33.94,34.05,445400.0,20.1662,20.2316,20.1603,20.2256,445400.0
2005-09-29 13:20:00,34.05,34.06,34.0,34.01,251800.0,20.2256,20.2316,20.1959,20.2019,251800.0
2005-09-29 13:30:00,34.01,34.08,34.0,34.01,222700.0,20.2019,20.2435,20.1959,20.2019,222700.0
2005-09-29 13:40:00,34.01,34.09,34.01,34.09,188800.0,20.2019,20.2494,20.2019,20.2494,188800.0
2005-09-29 13:50:00,34.09,34.09,34.04,34.06,114400.0,20.2494,20.2494,20.2197,20.2316,114400.0
2005-09-29 14:00:00,34.06,34.19,34.01,34.16,405300.0,20.2316,20.3088,20.2019,20.291,405300.0
2005-09-29 14:10:00,34.15,34.16,34.09,34.12,161600.0,20.285,20.291,20.2494,20.2672,161600.0
2005-09-29 14:20:00,34.13,34.15,34.08,34.14,174000.0,20.2732,20.285,20.2435,20.2791,174000.0
2005-09-29 14:30:00,34.14,34.14,34.11,34.13,93600.0,20.2791,20.2791,20.2613,20.2732,93600.0
2005-09-29 14:40:00,34.13,34.18,34.08,34.11,323600.0,20.2732,20.3029,20.2435,20.2613,323600.0
2005-09-29 14:50:00,34.11,34.14,34.07,34.12,100000.0,20.2613,20.2791,20.2375,20.2672,100000.0
2005-09-29 15:00:00,34.12,34.14,34.09,34.14,97300.0,20.2672,20.2791,20.2494,20.2791,97300.0
2005-09-29 15:10:00,34.14,34.21,34.11,34.2,203900.0,20.2791,20.3207,20.2613,20.3147,203900.0
2005-09-29 15:20:00,34.22,34.3,34.21,34.28,271400.0,20.3266,20.3741,20.3207,20.3623,271400.0
2005-09-29 15:30:00,34.28,34.29,34.24,34.26,498600.0,20.3623,20.3682,20.3385,20.3504,498600.0
2005-09-29 15:40:00,34.27,34.32,34.25,34.3,424100.0,20.3563,20.386,20.3444,20.3741,424100.0
2005-09-29 15:50:00,34.3,34.38,34.24,34.33,719900.0,20.3741,20.4217,20.3385,20.392,719900.0
2005-09-30 09:30:00,34.23,34.3,34.2,34.22,429800.0,20.3326,20.3741,20.3147,20.3266,429800.0
2005-09-30 09:40:00,34.21,34.22,33.99,34.02,497300.0,20.3207,20.3266,20.19,20.2078,497300.0
2005-09-30 09:50:00,34.03,34.06,33.98,33.99,332600.0,20.2138,20.2316,20.1841,20.19,332600.0
2005-09-30 10:00:00,33.99,34.12,33.9,34.08,317700.0,20.19,20.2672,20.1365,20.2435,317700.0
2005-09-30 10:10:00,34.07,34.16,34.04,34.11,229300.0,20.2375,20.291,20.2197,20.2613,229300.0
2005-09-30 10:20:00,34.11,34.23,34.11,34.2,233600.0,20.2613,20.3326,20.2613,20.3147,233600.0
2005-09-30 10:30:00,34.2,34.23,34.12,34.14,141100.0,20.3147,20.3326,20.2672,20.2791,141100.0
2005-09-30 10:40:00,34.14,34.23,34.13,34.18,198500.0,20.2791,20.3326,20.2732,20.3029,198500.0
2005-09-30 10:50:00,34.17,34.19,34.1,34.11,99100.0,20.2969,20.3088,20.2553,20.2613,99100.0
2005-09-30 11:00:00,34.12,34.15,34.07,34.12,198900.0,20.2672,20.285,20.2375,20.2672,198900.0
2005-09-30 11:10:00,34.13,34.14,34.05,34.05,487100.0,20.2732,20.2791,20.2256,20.2256,487100.0
2005-09-30 11:20:00,34.05,34.07,34.01,34.02,94200.0,20.2256,20.2375,20.2019,20.2078,94200.0
2005-09-30 11:30:00,34.02,34.05,34.02,34.05,73300.0,20.2078,20.2256,20.2078,20.2256,73300.0
2005-09-30 11:40:00,34.06,34.06,34.0,34.0,71000.0,20.2316,20.2316,20.1959,20.1959,71000.0
2005-09-30 11:50:00,34.01,34.02,33.95,33.97,286500.0,20.2019,20.2078,20.1662,20.1781,286500.0
2005-09-30 12:00:00,33.97,34.01,33.96,33.97,80100.0,20.1781,20.2019,20.1722,20.1781,80100.0
2005-09-30 12:10:00,33.99,34.04,33.97,34.02,114800.0,20.19,20.2197,20.1781,20.2078,114800.0
2005-09-30 12:20:00,34.02,34.02,34.0,34.0,57800.0,20.2078,20.2078,20.1959,20.1959,57800.0
2005-09-30 12:30:00,34.0,34.01,33.97,33.97,96600.0,20.1959,20.2019,20.1781,20.1781,96600.0
2005-09-30 12:40:00,33.98,34.0,33.96,33.96,64700.0,20.1841,20.1959,20.1722,20.1722,64700.0
2005-09-30 12:50:00,33.96,33.99,33.96,33.98,55400.0,20.1722,20.19,20.1722,20.1841,55400.0
2005-09-30 13:00:00,33.97,33.99,33.91,33.92,124500.0,20.1781,20.19,20.1425,20.1484,124500.0
2005-09-30 13:10:00,33.91,33.96,33.91,33.92,138900.0,20.1425,20.1722,20.1425,20.1484,138900.0
2005-09-30 13:20:00,33.92,33.96,33.91,33.94,106500.0,20.1484,20.1722,20.1425,20.1603,106500.0
2005-09-30 13:30:00,33.94,33.97,33.94,33.97,53000.0,20.1603,20.1781,20.1603,20.1781,53000.0
2005-09-30 13:40:00,33.96,33.97,33.86,33.86,167800.0,20.1722,20.1781,20.1128,20.1128,167800.0
2005-09-30 13:50:00,33.87,33.91,33.85,33.91,252600.0,20.1187,20.1425,20.1068,20.1425,252600.0
2005-09-30 14:00:00,33.91,33.93,33.89,33.91,224200.0,20.1425,20.1544,20.1306,20.1425,224200.0
2005-09-30 14:10:00,33.93,33.94,33.86,33.93,196000.0,20.1544,20.1603,20.1128,20.1544,196000.0
2005-09-30 14:20:00,33.94,33.95,33.91,33.93,236600.0,20.1603,20.1662,20.1425,20.1544,236600.0
2005-09-30 14:30:00,33.93,33.98,33.91,33.94,186600.0,20.1544,20.1841,20.1425,20.1603,186600.0
2005-09-30 14:40:00,33.94,33.95,33.89,33.92,173600.0,20.1603,20.1662,20.1306,20.1484,173600.0
2005-09-30 14:50:00,33.92,33.93,33.86,33.89,241900.0,20.1484,20.1544,20.1128,20.1306,241900.0
2005-09-30 15:00:00,33.9,33.92,33.88,33.9,334100.0,20.1365,20.1484,20.1247,20.1365,334100.0
2005-09-30 15:10:00,33.91,33.94,33.82,33.83,459700.0,20.1425,20.1603,20.089,20.095,459700.0
2005-09-30 15:20:00,33.83,33.85,33.79,33.8,425100.0,20.095,20.1068,20.0712,20.0771,425100.0
2005-09-30 15:30:00,33.8,33.88,33.78,33.83,335700.0,20.0771,20.1247,20.0653,20.095,335700.0
2005-09-30 15:40:00,33.85,33.88,33.81,33.85,623900.0,20.1068,20.1247,20.0831,20.1068,623900.0
2005-09-30 15:50:00,33.86,33.94,33.85,33.94,893800.0,20.1128,20.1603,20.1068,20.1603,893800.0
2005-10-03 09:30:00,34.19,34.3,33.75,34.14,543500.0,20.3088,20.3741,20.0474,20.2791,543500.0
2005-10-03 09:40:00,34.14,34.32,34.14,34.29,336400.0,20.2791,20.386,20.2791,20.3682,336400.0
2005-10-03 09:50:00,34.3,34.38,34.23,34.38,325200.0,20.3741,20.4217,20.3326,20.4217,325200.0
2005-10-03 10:00:00,34.39,34.43,34.19,34.21,339600.0,20.4276,20.4514,20.3088,20.3207,339600.0
2005-10-03 10:10:00,34.21,34.21,34.16,34.17,545900.0,20.3207,20.3207,20.291,20.2969,545900.0
2005-10-03 10:20:00,34.18,34.27,34.16,34.17,292300.0,20.3029,20.3563,20.291,20.2969,292300.0
2005-10-03 10:30:00,34.17,34.3,34.16,34.18,371100.0,20.2969,20.3741,20.291,20.3029,371100.0
2005-10-03 10:40:00,34.18,34.18,34.07,34.07,310600.0,20.3029,20.3029,20.2375,20.2375,310600.0
2005-10-03 10:50:00,34.08,34.08,34.01,34.04,484000.0,20.2435,20.2435,20.2019,20.2197,484000.0
2005-10-03 11:00:00,34.04,34.07,34.03,34.04,258700.0,20.2197,20.2375,20.2138,20.2197,258700.0
2005-10-03 11:10:00,34.04,34.12,34.04,34.1,258900.0,20.2197,20.2672,20.2197,20.2553,258900.0
2005-10-03 11:20:00,34.1,34.17,34.09,34.16,221100.0,20.2553,20.2969,20.2494,20.291,221100.0
2005-10-03 11:30:00,34.16,34.18,34.14,34.17,157500.0,20.291,20.3029,20.2791,20.2969,157500.0
2005-10-03 11:40:00,34.18,34.18,34.07,34.1,120500.0,20.3029,20.3029,20.2375,20.2553,120500.0
2005-10-03 11:50:00,34.1,34.12,34.09,34.11,120900.0,20.2553,20.2672,20.2494,20.2613,120900.0
2005-10-03 12:00:00,34.11,34.12,34.06,34.12,278800.0,20.2613,20.2672,20.2316,20.2672,278800.0
2005-10-03 12:10:00,34.12,34.15,34.07,34.08,132900.0,20.2672,20.285,20.2375,20.2435,132900.0
2005-10-03 12:20:00,34.08,34.1,34.07,34.08,108200.0,20.2435,20.2553,20.2375,20.2435,108200.0
2005-10-03 12:30:00,34.08,34.09,34.02,34.02,183400.0,20.2435,20.2494,20.2078,20.2078,183400.0
2005-10-03 12:40:00,34.02,34.11,34.01,34.1,155800.0,20.2078,20.2613,20.2019,20.2553,155800.0
2005-10-03 12:50:00,34.09,34.1,34.02,34.07,90300.0,20.2494,20.2553,20.2078,20.2375,90300.0
2005-10-03 13:00:00,34.07,34.14,34.07,34.13,201300.0,20.2375,20.2791,20.2375,20.2732,201300.0
2005-10-03 13:10:00,34.13,34.14,34.06,34.06,622100.0,20.2732,20.2791,20.2316,20.2316,622100.0
2005-10-03 13:20:00,34.06,34.08,34.01,34.03,127000.0,20.2316,20.2435,20.2019,20.2138,127000.0
2005-10-03 13:30:00,34.03,34.09,34.02,34.06,126000.0,20.2138,20.2494,20.2078,20.2316,126000.0
2005-10-03 13:40:00,34.06,34.09,34.04,34.04,404700.0,20.2316,20.2494,20.2197,20.2197,404700.0
2005-10-03 13:50:00,34.05,34.08,34.03,34.05,154800.0,20.2256,20.2435,20.2138,20.2256,154800.0
2005-10-03 14:00:00,34.04,34.06,34.0,34.05,244900.0,20.2197,20.2316,20.1959,20.2256,244900.0
2005-10-03 14:10:00,34.04,34.07,34.01,34.06,161100.0,20.2197,20.2375,20.2019,20.2316,161100.0
2005-10-03 14:20:00,34.06,34.07,34.01,34.05,212000.0,20.2316,20.2375,20.2019,20.2256,212000.0
2005-10-03 14:30:00,34.05,34.06,33.99,34.02,260800.0,20.2256,20.2316,20.19,20.2078,260800.0
2005-10-03 14:40:00,34.01,34.07,34.01,34.04,345300.0,20.2019,20.2375,20.2019,20.2197,345300.0
2005-10-03 14:50:00,34.04,34.06,34.03,34.03,152500.0,20.2197,20.2316,20.2138,20.2138,152500.0
2005-10-03 15:00:00,34.04,34.08,34.0,34.01,526800.0,20.2197,20.2435,20.1959,20.2019,526800.0
2005-10-03 15:10:00,34.0,34.05,33.98,34.04,366200.0,20.1959,20.2256,20.1841,20.2197,366200.0
2005-10-03 15:20:00,34.04,34.06,34.03,34.06,207100.0,20.2197,20.2316,20.2138,20.2316,207100.0
2005-10-03 15:30:00,34.06,34.09,34.05,34.08,295400.0,20.2316,20.2494,20.2256,20.2435,295400.0
2005-10-03 15:40:00,34.08,34.14,34.07,34.13,567500.0,20.2435,20.2791,20.2375,20.2732,567500.0
2005-10-03 15:50:00,34.13,34.18,34.13,34.15,737800.0,20.2732,20.3029,20.2732,20.285,737800.0
2005-10-04 09:30:00,34.12,34.15,34.0,34.13,709300.0,20.4723,20.4903,20.4003,20.4783,709300.0
2005-10-04 09:40:00,34.13,34.14,34.07,34.07,264700.0,20.4783,20.4843,20.4423,20.4423,264700.0
2005-10-04 09:50:00,34.08,34.1,34.06,34.07,329900.0,20.4483,20.4603,20.4363,20.4423,329900.0
2005-10-04 10:00:00,34.09,34.14,34.07,34.12,433300.0,20.4543,20.4843,20.4423,20.4723,433300.0
2005-10-04 10:10:00,34.11,34.19,34.11,34.18,311200.0,20.4663,20.5143,20.4663,20.5083,311200.0
2005-10-04 10:20:00,34.18,34.23,34.17,34.23,361300.0,20.5083,20.5383,20.5023,20.5383,361300.0
2005-10-04 10:30:00,34.22,34.23,34.16,34.17,112700.0,20.5323,20.5383,20.4963,20.5023,112700.0
2005-10-04 10:40:00,34.17,34.2,34.17,34.19,106200.0,20.5023,20.5203,20.5023,20.5143,106200.0
2005-10-04 10:50:00,34.19,34.22,34.18,34.2,300000.0,20.5143,20.5323,20.5083,20.5203,300000.0
2005-10-04 11:00:00,34.2,34.21,34.17,34.2,271800.0,20.5203,20.5263,20.5023,20.5203,271800.0
2005-10-04 11:10:00,34.2,34.21,34.17,34.18,271500.0,20.5203,20.5263,20.5023,20.5083,271500.0
2005-10-04 11:20:00,34.18,34.2,34.16,34.19,389300.0,20.5083,20.5203,20.4963,20.5143,389300.0
2005-10-04 11:30:00,34.2,34.25,34.19,34.24,361200.0,20.5203,20.5503,20.5143,20.5443,361200.0
2005-10-04 11:40:00,34.24,34.27,34.23,34.24,306000.0,20.5443,20.5623,20.5383,20.5443,306000.0
2005-10-04 11:50:00,34.25,34.28,34.23,34.26,257700.0,20.5503,20.5683,20.5383,20.5563,257700.0
2005-10-04 12:00:00,34.26,34.27,34.21,34.22,141200.0,20.5563,20.5623,20.5263,20.5323,141200.0
2005-10-04 12:10:00,34.21,34.26,34.21,34.24,238600.0,20.5263,20.5563,20.5263,20.5443,238600.0
2005-10-04 12:20:00,34.24,34.25,34.19,34.2,274800.0,20.5443,20.5503,20.5143,20.5203,274800.0
2005-10-04 12:30:00,34.21,34.23,34.16,34.18,113100.0,20.5263,20.5383,20.4963,20.5083,113100.0
2005-10-04 12:40:00,34.18,34.19,34.15,34.17,830300.0,20.5083,20.5143,20.4903,20.5023,830300.0
2005-10-04 12:50:00,34.17,34.17,34.12,34.14,71600.0,20.5023,20.5023,20.4723,20.4843,71600.0
2005-10-04 13:00:00,34.14,34.17,34.14,34.16,97000.0,20.4843,20.5023,20.4843,20.4963,97000.0
2005-10-04 13:10:00,34.17,34.18,34.13,34.14,133100.0,20.5023,20.5083,20.4783,20.4843,133100.0
2005-10-04 13:20:00,34.15,34.15,34.12,34.12,211800.0,20.4903,20.4903,20.4723,20.4723,211800.0
2005-10-04 13:30:00,34.13,34.13,34.05,34.05,274900.0,20.4783,20.4783,20.4303,20.4303,274900.0
2005-10-04 13:40:00,34.05,34.07,34.03,34.05,100800.0,20.4303,20.4423,20.4183,20.4303,100800.0
2005-10-04 13:50:00,34.05,34.06,34.0,34.06,172500.0,20.4303,20.4363,20.4003,20.4363,172500.0
2005-10-04 14:00:00,34.05,34.09,34.03,34.06,245900.0,20.4303,20.4543,20.4183,20.4363,245900.0
2005-10-04 14:10:00,34.07,34.1,34.06,34.08,181700.0,20.4423,20.4603,20.4363,20.4483,181700.0
2005-10-04 14:20:00,34.07,34.08,33.95,33.97,487700.0,20.4423,20.4483,20.3703,20.3823,487700.0
2005-10-04 14:30:00,33.98,33.99,33.88,33.89,229000.0,20.3883,20.3943,20.3283,20.3343,229000.0
2005-10-04 14:40:00,33.9,33.9,33.8,33.84,402100.0,20.3403,20.3403,20.2803,20.3043,402100.0
2005-10-04 14:50:00,33.85,33.88,33.71,33.73,362800.0,20.3103,20.3283,20.2263,20.2383,362800.0
2005-10-04 15:00:00,33.72,33.77,33.71,33.73,444300.0,20.2323,20.2623,20.2263,20.2383,444300.0
2005-10-04 15:10:00,33.73,33.74,33.63,33.66,526500.0,20.2383,20.2443,20.1783,20.1963,526500.0
2005-10-04 15:20:00,33.67,33.7,33.65,33.7,340500.0,20.2023,20.2203,20.1903,20.2203,340500.0
2005-10-04 15:30:00,33.69,33.77,33.69,33.75,314700.0,20.2143,20.2623,20.2143,20.2503,314700.0
2005-10-04 15:40:00,33.75,33.76,33.65,33.68,486000.0,20.2503,20.2563,20.1903,20.2083,486000.0
2005-10-04 15:50:00,33.69,33.69,33.56,33.59,848800.0,20.2143,20.2143,20.1363,20.1543,848800.0
2005-10-05 09:30:00,33.73,33.73,33.6,33.66,521400.0,20.2383,20.2383,20.1603,20.1963,521400.0
2005-10-05 09:40:00,33.67,33.71,33.63,33.65,424400.0,20.2023,20.2263,20.1783,20.1903,424400.0
2005-10-05 09:50:00,33.68,33.72,33.66,33.69,437200.0,20.2083,20.2323,20.1963,20.2143,437200.0
2005-10-05 10:00:00,33.69,33.7,33.49,33.5,363400.0,20.2143,20.2203,20.0943,20.1003,363400.0
2005-10-05 10:10:00,33.51,33.58,33.5,33.56,387900.0,20.1063,20.1483,20.1003,20.1363,387900.0
2005-10-05 10:20:00,33.56,33.63,33.55,33.62,402900.0,20.1363,20.1783,20.1303,20.1723,402900.0
2005-10-05 10:30:00,33.63,33.65,33.56,33.63,259400.0,20.1783,20.1903,20.1363,20.1783,259400.0
2005-10-05 10:40:00,33.63,33.66,33.61,33.64,126900.0,20.1783,20.1963,20.1663,20.1843,126900.0
2005-10-05 10:50:00,33.65,33.65,33.57,33.58,224200.0,20.1903,20.1903,20.1423,20.1483,224200.0
2005-10-05 11:00:00,33.59,33.6,33.52,33.6,217300.0,20.1543,20.1603,20.1123,20.1603,217300.0
2005-10-05 11:10:00,33.6,33.68,33.58,33.68,417300.0,20.1603,20.2083,20.1483,20.2083,417300.0
2005-10-05 11:20:00,33.68,33.68,33.55,33.56,230900.0,20.2083,20.2083,20.1303,20.1363,230900.0
2005-10-05 11:30:00,33.56,33.65,33.54,33.64,447000.0,20.1363,20.1903,20.1243,20.1843,447000.0
2005-10-05 11:40:00,33.64,33.67,33.62,33.65,365300.0,20.1843,20.2023,20.1723,20.1903,365300.0
2005-10-05 11:50:00,33.66,33.66,33.59,33.62,209900.0,20.1963,20.1963,20.1543,20.1723,209900.0
2005-10-05 12:00:00,33.63,33.64,33.59,33.62,303900.0,20.1783,20.1843,20.1543,20.1723,303900.0
2005-10-05 12:10:00,33.61,33.66,33.58,33.66,163600.0,20.1663,20.1963,20.1483,20.1963,163600.0
2005-10-05 12:20:00,33.65,33.69,33.61,33.68,168300.0,20.1903,20.2143,20.1663,20.2083,168300.0
2005-10-05 12:30:00,33.68,33.73,33.65,33.72,211100.0,20.2083,20.2383,20.1903,20.2323,211100.0
2005-10-05 12:40:00,33.72,33.77,33.68,33.74,195500.0,20.2323,20.2623,20.2083,20.2443,195500.0
2005-10-05 12:50:00,33.74,33.77,33.69,33.73,170300.0,20.2443,20.2623,20.2143,20.2383,170300.0
2005-10-05 13:00:00,33.72,33.74,33.69,33.69,128000.0,20.2323,20.2443,20.2143,20.2143,128000.0
2005-10-05 13:10:00,33.7,33.72,33.64,33.7,257800.0,20.2203,20.2323,20.1843,20.2203,257800.0
2005-10-05 13:20:00,33.71,33.74,33.67,33.68,193500.0,20.2263,20.2443,20.2023,20.2083,193500.0
2005-10-05 13:30:00,33.68,33.7,33.61,33.67,93000.0,20.2083,20.2203,20.1663,20.2023,93000.0
2005-10-05 13:40:00,33.68,33.71,33.66,33.68,153700.0,20.2083,20.2263,20.1963,20.2083,153700.0
2005-10-05 13:50:00,33.68,33.72,33.65,33.72,96600.0,20.2083,20.2323,20.1903,20.2323,96600.0
2005-10-05 14:00:00,33.71,33.72,33.67,33.7,247600.0,20.2263,20.2323,20.2023,20.2203,247600.0
2005-10-05 14:10:00,33.69,33.85,33.68,33.76,324700.0,20.2143,20.3103,20.2083,20.2563,324700.0
2005-10-05 14:20:00,33.76,33.82,33.74,33.8,262000.0,20.2563,20.2923,20.2443,20.2803,262000.0
2005-10-05 14:30:00,33.79,33.85,33.68,33.68,234100.0,20.2743,20.3103,20.2083,20.2083,234100.0
2005-10-05 14:40:00,33.68,33.75,33.65,33.67,278200.0,20.2083,20.2503,20.1903,20.2023,278200.0
2005-10-05 14:50:00,33.67,33.75,33.66,33.68,235800.0,20.2023,20.2503,20.1963,20.2083,235800.0
2005-10-05 15:00:00,33.68,33.68,33.62,33.65,256700.0,20.2083,20.2083,20.1723,20.1903,256700.0
2005-10-05 15:10:00,33.64,33.66,33.6,33.61,314300.0,20.1843,20.1963,20.1603,20.1663,314300.0
2005-10-05 15:20:00,33.62,33.62,33.51,33.56,362600.0,20.1723,20.1723,20.1063,20.1363,362600.0
2005-10-05 15:30:00,33.57,33.6,33.5,33.54,315800.0,20.1423,20.1603,20.1003,20.1243,315800.0
2005-10-05 15:40:00,33.53,33.55,33.48,33.5,566300.0,20.1183,20.1303,20.0883,20.1003,566300.0
2005-10-05 15:50:00,33.5,33.53,33.44,33.47,594100.0,20.1003,20.1183,20.0643,20.0823,594100.0
2005-10-06 09:30:00,33.51,33.57,33.49,33.53,330000.0,20.1063,20.1423,20.0943,20.1183,330000.0
2005-10-06 09:40:00,33.52,33.7,33.52,33.64,291000.0,20.1123,20.2203,20.1123,20.1843,291000.0
2005-10-06 09:50:00,33.64,33.87,33.62,33.84,426200.0,20.1843,20.3223,20.1723,20.3043,426200.0
2005-10-06 10:00:00,33.84,33.9,33.78,33.79,496500.0,20.3043,20.3403,20.2683,20.2743,496500.0
2005-10-06 10:10:00,33.79,33.86,33.76,33.8,510900.0,20.2743,20.3163,20.2563,20.2803,510900.0
2005-10-06 10:20:00,33.81,33.84,33.75,33.8,286400.0,20.2863,20.3043,20.2503,20.2803,286400.0
2005-10-06 10:30:00,33.8,33.88,33.8,33.83,621200.0,20.2803,20.3283,20.2803,20.2983,621200.0
2005-10-06 10:40:00,33.83,33.9,33.82,33.9,406700.0,20.2983,20.3403,20.2923,20.3403,406700.0
2005-10-06 10:50:00,33.88,33.93,33.88,33.93,258500.0,20.3283,20.3583,20.3283,20.3583,258500.0
2005-10-06 11:00:00,33.92,33.97,33.87,33.95,193900.0,20.3523,20.3823,20.3223,20.3703,193900.0
2005-10-06 11:10:00,33.95,33.98,33.91,33.95,424200.0,20.3703,20.3883,20.3463,20.3703,424200.0
2005-10-06 11:20:00,33.94,33.96,33.88,33.9,362800.0,20.3643,20.3763,20.3283,20.3403,362800.0
2005-10-06 11:30:00,33.9,33.9,33.82,33.83,387200.0,20.3403,20.3403,20.2923,20.2983,387200.0
2005-10-06 11:40:00,33.83,33.85,33.79,33.83,212600.0,20.2983,20.3103,20.2743,20.2983,212600.0
2005-10-06 11:50:00,33.84,33.85,33.82,33.84,137600.0,20.3043,20.3103,20.2923,20.3043,137600.0
2005-10-06 12:00:00,33.84,33.88,33.81,33.82,135000.0,20.3043,20.3283,20.2863,20.2923,135000.0
2005-10-06 12:10:00,33.83,33.85,33.76,33.77,393800.0,20.2983,20.3103,20.2563,20.2623,393800.0
2005-10-06 12:20:00,33.77,33.82,33.67,33.68,307500.0,20.2623,20.2923,20.2023,20.2083,307500.0
2005-10-06 12:30:00,33.65,33.68,33.54,33.67,458200.0,20.1903,20.2083,20.1243,20.2023,458200.0
2005-10-06 12:40:00,33.66,33.8,33.63,33.79,135800.0,20.1963,20.2803,20.1783,20.2743,135800.0
2005-10-06 12:50:00,33.79,33.79,33.73,33.77,113200.0,20.2743,20.2743,20.2383,20.2623,113200.0
2005-10-06 13:00:00,33.77,33.87,33.76,33.82,116800.0,20.2623,20.3223,20.2563,20.2923,116800.0
2005-10-06 13:10:00,33.81,33.85,33.78,33.82,157300.0,20.2863,20.3103,20.2683,20.2923,157300.0
2005-10-06 13:20:00,33.83,33.83,33.72,33.79,148200.0,20.2983,20.2983,20.2323,20.2743,148200.0
2005-10-06 13:30:00,33.79,33.81,33.73,33.8,151800.0,20.2743,20.2863,20.2383,20.2803,151800.0
2005-10-06 13:40:00,33.8,33.85,33.71,33.72,162300.0,20.2803,20.3103,20.2263,20.2323,162300.0
2005-10-06 13:50:00,33.72,33.75,33.59,33.62,497900.0,20.2323,20.2503,20.1543,20.1723,497900.0
2005-10-06 14:00:00,33.62,33.63,33.56,33.61,343900.0,20.1723,20.1783,20.1363,20.1663,343900.0
2005-10-06 14:10:00,33.6,33.67,33.6,33.66,171700.0,20.1603,20.2023,20.1603,20.1963,171700.0
2005-10-06 14:20:00,33.65,33.65,33.54,33.59,455500.0,20.1903,20.1903,20.1243,20.1543,455500.0
2005-10-06 14:30:00,33.59,33.62,33.53,33.57,215000.0,20.1543,20.1723,20.1183,20.1423,215000.0
2005-10-06 14:40:00,33.57,33.61,33.57,33.6,240500.0,20.1423,20.1663,20.1423,20.1603,240500.0
2005-10-06 14:50:00,33.61,33.62,33.52,33.59,235100.0,20.1663,20.1723,20.1123,20.1543,235100.0
2005-10-06 15:00:00,33.59,33.61,33.54,33.56,179900.0,20.1543,20.1663,20.1243,20.1363,179900.0
2005-10-06 15:10:00,33.52,33.65,33.52,33.6,238400.0,20.1123,20.1903,20.1123,20.1603,238400.0
2005-10-06 15:20:00,33.6,33.6,33.51,33.55,288700.0,20.1603,20.1603,20.1063,20.1303,288700.0
2005-10-06 15:30:00,33.55,33.55,33.42,33.45,431900.0,20.1303,20.1303,20.0523,20.0703,431900.0
2005-10-06 15:40:00,33.43,33.71,33.43,33.69,551000.0,20.0583,20.2263,20.0583,20.2143,551000.0
2005-10-06 15:50:00,33.68,33.75,33.59,33.67,678500.0,20.2083,20.2503,20.1543,20.2023,678500.0
2005-10-07 09:30:00,33.88,33.94,33.74,33.92,588900.0,20.3283,20.3643,20.2443,20.3523,588900.0
2005-10-07 09:40:00,33.92,34.05,33.91,34.0,546400.0,20.3523,20.4303,20.3463,20.4003,546400.0
2005-10-07 09:50:00,33.99,34.06,33.92,34.04,637400.0,20.3943,20.4363,20.3523,20.4243,637400.0
2005-10-07 10:00:00,34.04,34.05,33.91,33.98,324700.0,20.4243,20.4303,20.3463,20.3883,324700.0
2005-10-07 10:10:00,33.99,34.07,33.94,34.02,268800.0,20.3943,20.4423,20.3643,20.4123,268800.0
2005-10-07 10:20:00,34.02,34.02,33.93,33.95,292900.0,20.4123,20.4123,20.3583,20.3703,292900.0
2005-10-07 10:30:00,33.95,33.96,33.89,33.93,453800.0,20.3703,20.3763,20.3343,20.3583,453800.0
2005-10-07 10:40:00,33.93,33.96,33.81,33.88,250600.0,20.3583,20.3763,20.2863,20.3283,250600.0
2005-10-07 10:50:00,33.89,34.0,33.89,33.94,177400.0,20.3343,20.4003,20.3343,20.3643,177400.0
2005-10-07 11:00:00,33.94,33.96,33.9,33.92,152400.0,20.3643,20.3763,20.3403,20.3523,152400.0
2005-10-07 11:10:00,33.91,33.94,33.9,33.93,161400.0,20.3463,20.3643,20.3403,20.3583,161400.0
2005-10-07 11:20:00,33.93,33.99,33.92,33.98,291800.0,20.3583,20.3943,20.3523,20.3883,291800.0
2005-10-07 11:30:00,33.97,34.0,33.96,33.99,135900.0,20.3823,20.4003,20.3763,20.3943,135900.0
2005-10-07 11:40:00,33.99,34.04,33.98,34.0,277500.0,20.3943,20.4243,20.3883,20.4003,277500.0
2005-10-07 11:50:00,33.99,34.02,33.96,33.98,237600.0,20.3943,20.4123,20.3763,20.3883,237600.0
2005-10-07 12:00:00,33.98,33.99,33.91,33.97,132800.0,20.3883,20.3943,20.3463,20.3823,132800.0
2005-10-07 12:10:00,33.97,33.99,33.91,33.96,134500.0,20.3823,20.3943,20.3463,20.3763,134500.0
2005-10-07 12:20:00,33.96,33.97,33.9,33.95,126100.0,20.3763,20.3823,20.3403,20.3703,126100.0
2005-10-07 12:30:00,33.95,33.99,33.94,33.98,124200.0,20.3703,20.3943,20.3643,20.3883,124200.0
2005-10-07 12:40:00,33.98,34.0,33.97,33.99,91900.0,20.3883,20.4003,20.3823,20.3943,91900.0
2005-10-07 12:50:00,33.99,34.0,33.9,33.92,211300.0,20.3943,20.4003,20.3403,20.3523,211300.0
2005-10-07 13:00:00,33.93,33.94,33.91,33.93,98500.0,20.3583,20.3643,20.3463,20.3583,98500.0
2005-10-07 13:10:00,33.94,33.99,33.93,33.96,72600.0,20.3643,20.3943,20.3583,20.3763,72600.0
2005-10-07 13:20:00,33.95,33.99,33.94,33.94,473000.0,20.3703,20.3943,20.3643,20.3643,473000.0
2005-10-07 13:30:00,33.95,34.0,33.95,33.97,73200.0,20.3703,20.4003,20.3703,20.3823,73200.0
2005-10-07 13:40:00,33.98,33.99,33.96,33.97,60400.0,20.3883,20.3943,20.3763,20.3823,60400.0
2005-10-07 13:50:00,33.98,33.99,33.92,33.99,125800.0,20.3883,20.3943,20.3523,20.3943,125800.0
2005-10-07 14:00:00,34.0,34.0,33.89,33.89,137400.0,20.4003,20.4003,20.3343,20.3343,137400.0
2005-10-07 14:10:00,33.89,33.93,33.87,33.88,88400.0,20.3343,20.3583,20.3223,20.3283,88400.0
2005-10-07 14:20:00,33.88,33.9,33.84,33.86,164800.0,20.3283,20.3403,20.3043,20.3163,164800.0
2005-10-07 14:30:00,33.88,33.9,33.85,33.9,95500.0,20.3283,20.3403,20.3103,20.3403,95500.0
2005-10-07 14:40:00,33.91,33.98,33.9,33.96,202400.0,20.3463,20.3883,20.3403,20.3763,202400.0
2005-10-07 14:50:00,33.95,34.0,33.91,33.91,243300.0,20.3703,20.4003,20.3463,20.3463,243300.0
2005-10-07 15:00:00,33.92,33.97,33.89,33.96,148100.0,20.3523,20.3823,20.3343,20.3763,148100.0
2005-10-07 15:10:00,33.97,33.97,33.93,33.93,141500.0,20.3823,20.3823,20.3583,20.3583,141500.0
2005-10-07 15:20:00,33.94,33.96,33.93,33.94,156300.0,20.3643,20.3763,20.3583,20.3643,156300.0
2005-10-07 15:30:00,33.95,33.95,33.9,33.95,198000.0,20.3703,20.3703,20.3403,20.3703,198000.0
2005-10-07 15:40:00,33.94,33.95,33.83,33.85,540000.0,20.3643,20.3703,20.2983,20.3103,540000.0
2005-10-07 15:50:00,33.86,33.93,33.83,33.89,731200.0,20.3163,20.3583,20.2983,20.3343,731200.0
2005-10-10 09:30:00,34.0,34.05,33.9,34.01,252100.0,20.4003,20.4303,20.3403,20.4063,252100.0
2005-10-10 09:40:00,34.01,34.02,33.87,33.9,126100.0,20.4063,20.4123,20.3223,20.3403,126100.0
2005-10-10 09:50:00,33.89,33.91,33.82,33.86,149800.0,20.3343,20.3463,20.2923,20.3163,149800.0
2005-10-10 10:00:00,33.85,33.86,33.73,33.76,241100.0,20.3103,20.3163,20.2383,20.2563,241100.0
2005-10-10 10:10:00,33.77,33.8,33.62,33.71,189800.0,20.2623,20.2803,20.1723,20.2263,189800.0
2005-10-10 10:20:00,33.71,33.8,33.7,33.75,121300.0,20.2263,20.2803,20.2203,20.2503,121300.0
2005-10-10 10:30:00,33.75,33.76,33.69,33.69,181300.0,20.2503,20.2563,20.2143,20.2143,181300.0
2005-10-10 10:40:00,33.68,33.75,33.66,33.69,247800.0,20.2083,20.2503,20.1963,20.2143,247800.0
2005-10-10 10:50:00,33.69,33.73,33.67,33.71,88700.0,20.2143,20.2383,20.2023,20.2263,88700.0
2005-10-10 11:00:00,33.7,33.82,33.7,33.79,100400.0,20.2203,20.2923,20.2203,20.2743,100400.0
2005-10-10 11:10:00,33.79,33.8,33.71,33.72,60300.0,20.2743,20.2803,20.2263,20.2323,60300.0
2005-10-10 11:20:00,33.72,33.78,33.72,33.77,56100.0,20.2323,20.2683,20.2323,20.2623,56100.0
2005-10-10 11:30:00,33.76,33.79,33.69,33.71,97500.0,20.2563,20.2743,20.2143,20.2263,97500.0
2005-10-10 11:40:00,33.71,33.74,33.7,33.71,103400.0,20.2263,20.2443,20.2203,20.2263,103400.0
2005-10-10 11:50:00,33.72,33.77,33.7,33.73,100400.0,20.2323,20.2623,20.2203,20.2383,100400.0
2005-10-10 12:00:00,33.74,33.81,33.72,33.78,83300.0,20.2443,20.2863,20.2323,20.2683,83300.0
2005-10-10 12:10:00,33.78,33.8,33.77,33.79,54700.0,20.2683,20.2803,20.2623,20.2743,54700.0
2005-10-10 12:20:00,33.79,33.83,33.7,33.73,150200.0,20.2743,20.2983,20.2203,20.2383,150200.0
2005-10-10 12:30:00,33.73,33.74,33.69,33.71,95200.0,20.2383,20.2443,20.2143,20.2263,95200.0
2005-10-10 12:40:00,33.71,33.75,33.7,33.72,59900.0,20.2263,20.2503,20.2203,20.2323,59900.0
2005-10-10 12:50:00,33.73,33.89,33.73,33.78,171000.0,20.2383,20.3343,20.2383,20.2683,171000.0
2005-10-10 13:00:00,33.79,33.79,33.72,33.75,76500.0,20.2743,20.2743,20.2323,20.2503,76500.0
2005-10-10 13:10:00,33.74,33.76,33.72,33.72,86300.0,20.2443,20.2563,20.2323,20.2323,86300.0
2005-10-10 13:20:00,33.73,33.73,33.68,33.7,122500.0,20.2383,20.2383,20.2083,20.2203,122500.0
2005-10-10 13:30:00,33.69,33.75,33.69,33.75,117600.0,20.2143,20.2503,20.2143,20.2503,117600.0
2005-10-10 13:40:00,33.73,33.76,33.66,33.7,142700.0,20.2383,20.2563,20.1963,20.2203,142700.0
2005-10-10 13:50:00,33.69,33.7,33.65,33.68,346300.0,20.2143,20.2203,20.1903,20.2083,346300.0
2005-10-10 14:00:00,33.67,33.71,33.67,33.68,81800.0,20.2023,20.2263,20.2023,20.2083,81800.0
2005-10-10 14:10:00,33.69,33.69,33.65,33.66,162500.0,20.2143,20.2143,20.1903,20.1963,162500.0
2005-10-10 14:20:00,33.66,33.68,33.61,33.64,243700.0,20.1963,20.2083,20.1663,20.1843,243700.0
2005-10-10 14:30:00,33.64,33.69,33.63,33.63,109600.0,20.1843,20.2143,20.1783,20.1783,109600.0
2005-10-10 14:40:00,33.63,33.65,33.59,33.6,151100.0,20.1783,20.1903,20.1543,20.1603,151100.0
2005-10-10 14:50:00,33.59,33.67,33.59,33.61,177000.0,20.1543,20.2023,20.1543,20.1663,177000.0
2005-10-10 15:00:00,33.62,33.66,33.58,33.62,113800.0,20.1723,20.1963,20.1483,20.1723,113800.0
2005-10-10 15:10:00,33.62,33.63,33.56,33.56,133200.0,20.1723,20.1783,20.1363,20.1363,133200.0
2005-10-10 15:20:00,33.56,33.62,33.55,33.56,179300.0,20.1363,20.1723,20.1303,20.1363,179300.0
2005-10-10 15:30:00,33.56,33.66,33.51,33.64,303700.0,20.1363,20.1963,20.1063,20.1843,303700.0
2005-10-10 15:40:00,33.64,33.64,33.52,33.54,342200.0,20.1843,20.1843,20.1123,20.1243,342200.0
2005-10-10 15:50:00,33.54,33.57,33.51,33.53,564300.0,20.1243,20.1423,20.1063,20.1183,564300.0
2005-10-11 09:30:00,33.49,33.67,33.46,33.63,345300.0,20.0943,20.2023,20.0763,20.1783,345300.0
2005-10-11 09:40:00,33.64,33.67,33.59,33.66,132900.0,20.1843,20.2023,20.1543,20.1963,132900.0
2005-10-11 09:50:00,33.65,33.65,33.56,33.58,111100.0,20.1903,20.1903,20.1363,20.1483,111100.0
2005-10-11 10:00:00,33.57,33.58,33.49,33.5,124500.0,20.1423,20.1483,20.0943,20.1003,124500.0
2005-10-11 10:10:00,33.49,33.5,33.42,33.45,102300.0,20.0943,20.1003,20.0523,20.0703,102300.0
2005-10-11 10:20:00,33.45,33.53,33.43,33.49,126700.0,20.0703,20.1183,20.0583,20.0943,126700.0
2005-10-11 10:30:00,33.49,33.53,33.4,33.41,181700.0,20.0943,20.1183,20.0403,20.0463,181700.0
2005-10-11 10:40:00,33.4,33.47,33.35,33.41,113300.0,20.0403,20.0823,20.0103,20.0463,113300.0
2005-10-11 10:50:00,33.4,33.42,33.27,33.3,146300.0,20.0403,20.0523,19.9623,19.9803,146300.0
2005-10-11 11:00:00,33.3,33.3,33.19,33.24,294000.0,19.9803,19.9803,19.9143,19.9443,294000.0
2005-10-11 11:10:00,33.23,33.25,33.15,33.24,223100.0,19.9383,19.9503,19.8903,19.9443,223100.0
2005-10-11 11:20:00,33.23,33.25,33.19,33.24,783900.0,19.9383,19.9503,19.9143,19.9443,783900.0
2005-10-11 11:30:00,33.24,33.27,33.22,33.26,173500.0,19.9443,19.9623,19.9323,19.9563,173500.0
2005-10-11 11:40:00,33.25,33.35,33.25,33.29,135300.0,19.9503,20.0103,19.9503,19.9743,135300.0
2005-10-11 11:50:00,33.28,33.31,33.25,33.27,133700.0,19.9683,19.9863,19.9503,19.9623,133700.0
2005-10-11 12:00:00,33.27,33.27,33.22,33.23,312000.0,19.9623,19.9623,19.9323,19.9383,312000.0
2005-10-11 12:10:00,33.23,33.23,33.12,33.12,346200.0,19.9383,19.9383,19.8723,19.8723,346200.0
2005-10-11 12:20:00,33.12,33.18,33.11,33.17,196700.0,19.8723,19.9083,19.8663,19.9023,196700.0
2005-10-11 12:30:00,33.16,33.28,33.15,33.28,148700.0,19.8963,19.9683,19.8903,19.9683,148700.0
2005-10-11 12:40:00,33.28,33.36,33.28,33.32,87200.0,19.9683,20.0163,19.9683,19.9923,87200.0
2005-10-11 12:50:00,33.32,33.32,33.27,33.28,89000.0,19.9923,19.9923,19.9623,19.9683,89000.0
2005-10-11 13:00:00,33.29,33.35,33.27,33.33,86500.0,19.9743,20.0103,19.9623,19.9983,86500.0
2005-10-11 13:10:00,33.34,33.4,33.29,33.31,116200.0,20.0043,20.0403,19.9743,19.9863,116200.0
2005-10-11 13:20:00,33.31,33.36,33.29,33.32,157100.0,19.9863,20.0163,19.9743,19.9923,157100.0
2005-10-11 13:30:00,33.3,33.32,33.26,33.28,129800.0,19.9803,19.9923,19.9563,19.9683,129800.0
2005-10-11 13:40:00,33.28,33.33,33.23,33.33,79500.0,19.9683,19.9983,19.9383,19.9983,79500.0
2005-10-11 13:50:00,33.33,33.35,33.29,33.32,118800.0,19.9983,20.0103,19.9743,19.9923,118800.0
2005-10-11 14:00:00,33.31,33.32,33.2,33.3,226200.0,19.9863,19.9923,19.9203,19.9803,226200.0
2005-10-11 14:10:00,33.3,33.5,33.3,33.36,383900.0,19.9803,20.1003,19.9803,20.0163,383900.0
2005-10-11 14:20:00,33.37,33.4,33.33,33.33,171600.0,20.0223,20.0403,19.9983,19.9983,171600.0
2005-10-11 14:30:00,33.32,33.37,33.28,33.28,228400.0,19.9923,20.0223,19.9683,19.9683,228400.0
2005-10-11 14:40:00,33.29,33.36,33.22,33.3,128200.0,19.9743,20.0163,19.9323,19.9803,128200.0
2005-10-11 14:50:00,33.29,33.34,33.27,33.29,218000.0,19.9743,20.0043,19.9623,19.9743,218000.0
2005-10-11 15:00:00,33.29,33.36,33.29,33.32,363300.0,19.9743,20.0163,19.9743,19.9923,363300.0
2005-10-11 15:10:00,33.33,33.37,33.32,33.36,327600.0,19.9983,20.0223,19.9923,20.0163,327600.0
2005-10-11 15:20:00,33.36,33.36,33.25,33.32,263700.0,20.0163,20.0163,19.9503,19.9923,263700.0
2005-10-11 15:30:00,33.32,33.35,33.28,33.31,713600.0,19.9923,20.0103,19.9683,19.9863,713600.0
2005-10-11 15:40:00,33.31,33.34,33.25,33.3,680000.0,19.9863,20.0043,19.9503,19.9803,680000.0
2005-10-11 15:50:00,33.3,33.37,33.26,33.32,769200.0,19.9803,20.0223,19.9563,19.9923,769200.0
2005-10-12 09:30:00,33.15,33.44,33.13,33.44,340500.0,19.8903,20.0643,19.8783,20.0643,340500.0
2005-10-12 09:40:00,33.43,33.45,33.34,33.4,861700.0,20.0583,20.0703,20.0043,20.0403,861700.0
2005-10-12 09:50:00,33.38,33.52,33.33,33.5,211300.0,20.0283,20.1123,19.9983,20.1003,211300.0
2005-10-12 10:00:00,33.49,33.51,33.35,33.37,204900.0,20.0943,20.1063,20.0103,20.0223,204900.0
2005-10-12 10:10:00,33.35,33.4,33.29,33.31,610900.0,20.0103,20.0403,19.9743,19.9863,610900.0
2005-10-12 10:20:00,33.29,33.34,33.25,33.28,184700.0,19.9743,20.0043,19.9503,19.9683,184700.0
2005-10-12 10:30:00,33.28,33.31,33.24,33.28,286300.0,19.9683,19.9863,19.9443,19.9683,286300.0
2005-10-12 10:40:00,33.28,33.35,33.28,33.29,184800.0,19.9683,20.0103,19.9683,19.9743,184800.0
2005-10-12 10:50:00,33.29,33.34,33.27,33.33,241300.0,19.9743,20.0043,19.9623,19.9983,241300.0
2005-10-12 11:00:00,33.32,33.35,33.28,33.31,221400.0,19.9923,20.0103,19.9683,19.9863,221400.0
2005-10-12 11:10:00,33.31,33.39,33.29,33.35,228600.0,19.9863,20.0343,19.9743,20.0103,228600.0
2005-10-12 11:20:00,33.35,33.4,33.33,33.37,187000.0,20.0103,20.0403,19.9983,20.0223,187000.0
2005-10-12 11:30:00,33.37,33.38,33.31,33.32,182000.0,20.0223,20.0283,19.9863,19.9923,182000.0
2005-10-12 11:40:00,33.31,33.35,33.28,33.3,116800.0,19.9863,20.0103,19.9683,19.9803,116800.0
2005-10-12 11:50:00,33.3,33.32,33.24,33.26,345200.0,19.9803,19.9923,19.9443,19.9563,345200.0
2005-10-12 12:00:00,33.28,33.34,33.2,33.28,285500.0,19.9683,20.0043,19.9203,19.9683,285500.0
2005-10-12 12:10:00,33.28,33.34,33.24,33.31,324000.0,19.9683,20.0043,19.9443,19.9863,324000.0
2005-10-12 12:20:00,33.32,33.32,33.25,33.27,124300.0,19.9923,19.9923,19.9503,19.9623,124300.0
2005-10-12 12:30:00,33.26,33.3,33.26,33.27,94300.0,19.9563,19.9803,19.9563,19.9623,94300.0
2005-10-12 12:40:00,33.26,33.29,33.21,33.21,172100.0,19.9563,19.9743,19.9263,19.9263,172100.0
2005-10-12 12:50:00,33.22,33.34,33.2,33.34,137800.0,19.9323,20.0043,19.9203,20.0043,137800.0
2005-10-12 13:00:00,33.33,33.34,33.29,33.31,655800.0,19.9983,20.0043,19.9743,19.9863,655800.0
2005-10-12 13:10:00,33.33,33.35,33.28,33.35,450900.0,19.9983,20.0103,19.9683,20.0103,450900.0
2005-10-12 13:20:00,33.35,33.36,33.25,33.28,919200.0,20.0103,20.0163,19.9503,19.9683,919200.0
2005-10-12 13:30:00,33.28,33.3,33.25,33.28,150100.0,19.9683,19.9803,19.9503,19.9683,150100.0
2005-10-12 13:40:00,33.28,33.29,33.15,33.16,192700.0,19.9683,19.9743,19.8903,19.8963,192700.0
2005-10-12 13:50:00,33.15,33.2,33.12,33.12,107200.0,19.8903,19.9203,19.8723,19.8723,107200.0
2005-10-12 14:00:00,33.11,33.22,33.06,33.11,310900.0,19.8663,19.9323,19.8363,19.8663,310900.0
2005-10-12 14:10:00,33.1,33.11,33.01,33.1,274900.0,19.8603,19.8663,19.8063,19.8603,274900.0
2005-10-12 14:20:00,33.09,33.2,33.06,33.18,502200.0,19.8543,19.9203,19.8363,19.9083,502200.0
2005-10-12 14:30:00,33.18,33.2,33.15,33.17,268000.0,19.9083,19.9203,19.8903,19.9023,268000.0
2005-10-12 14:40:00,33.16,33.24,33.16,33.17,263800.0,19.8963,19.9443,19.8963,19.9023,263800.0
2005-10-12 14:50:00,33.17,33.18,33.13,33.15,216700.0,19.9023,19.9083,19.8783,19.8903,216700.0
2005-10-12 15:00:00,33.13,33.21,33.09,33.18,420700.0,19.8783,19.9263,19.8543,19.9083,420700.0
2005-10-12 15:10:00,33.19,33.2,33.11,33.16,703100.0,19.9143,19.9203,19.8663,19.8963,703100.0
2005-10-12 15:20:00,33.16,33.23,33.13,33.17,402600.0,19.8963,19.9383,19.8783,19.9023,402600.0
2005-10-12 15:30:00,33.16,33.17,33.09,33.11,413200.0,19.8963,19.9023,19.8543,19.8663,413200.0
2005-10-12 15:40:00,33.11,33.27,33.1,33.22,657300.0,19.8663,19.9623,19.8603,19.9323,657300.0
2005-10-12 15:50:00,33.23,33.27,33.2,33.26,574600.0,19.9383,19.9623,19.9203,19.9563,574600.0
2005-10-13 09:30:00,32.98,33.24,32.92,33.18,668600.0,19.7883,19.9443,19.7523,19.9083,668600.0
2005-10-13 09:40:00,33.18,33.23,33.13,33.18,248500.0,19.9083,19.9383,19.8783,19.9083,248500.0
2005-10-13 09:50:00,33.18,33.19,33.04,33.16,198300.0,19.9083,19.9143,19.8243,19.8963,198300.0
2005-10-13 10:00:00,33.18,33.28,33.14,33.26,231600.0,19.9083,19.9683,19.8843,19.9563,231600.0
2005-10-13 10:10:00,33.26,33.26,33.14,33.14,161100.0,19.9563,19.9563,19.8843,19.8843,161100.0
2005-10-13 10:20:00,33.14,33.29,33.13,33.21,135700.0,19.8843,19.9743,19.8783,19.9263,135700.0
2005-10-13 10:30:00,33.21,33.35,33.18,33.34,438500.0,19.9263,20.0103,19.9083,20.0043,438500.0
2005-10-13 10:40:00,33.33,33.4,33.32,33.4,217300.0,19.9983,20.0403,19.9923,20.0403,217300.0
2005-10-13 10:50:00,33.4,33.5,33.4,33.47,154300.0,20.0403,20.1003,20.0403,20.0823,154300.0
2005-10-13 11:00:00,33.46,33.46,33.31,33.31,384300.0,20.0763,20.0763,19.9863,19.9863,384300.0
2005-10-13 11:10:00,33.3,33.36,33.26,33.33,266900.0,19.9803,20.0163,19.9563,19.9983,266900.0
2005-10-13 11:20:00,33.33,33.36,33.29,33.32,147600.0,19.9983,20.0163,19.9743,19.9923,147600.0
2005-10-13 11:30:00,33.32,33.32,33.25,33.3,349900.0,19.9923,19.9923,19.9503,19.9803,349900.0
2005-10-13 11:40:00,33.3,33.36,33.25,33.25,346300.0,19.9803,20.0163,19.9503,19.9503,346300.0
2005-10-13 11:50:00,33.25,33.31,33.17,33.21,450400.0,19.9503,19.9863,19.9023,19.9263,450400.0
2005-10-13 12:00:00,33.19,33.25,33.19,33.22,342800.0,19.9143,19.9503,19.9143,19.9323,342800.0
2005-10-13 12:10:00,33.22,33.26,33.2,33.2,375700.0,19.9323,19.9563,19.9203,19.9203,375700.0
2005-10-13 12:20:00,33.2,33.2,33.0,33.01,538700.0,19.9203,19.9203,19.8003,19.8063,538700.0
2005-10-13 12:30:00,33.01,33.12,33.01,33.06,237000.0,19.8063,19.8723,19.8063,19.8363,237000.0
2005-10-13 12:40:00,33.06,33.18,33.06,33.12,173200.0,19.8363,19.9083,19.8363,19.8723,173200.0
2005-10-13 12:50:00,33.13,33.15,33.08,33.14,200000.0,19.8783,19.8903,19.8483,19.8843,200000.0
2005-10-13 13:00:00,33.13,33.21,33.13,33.15,332900.0,19.8783,19.9263,19.8783,19.8903,332900.0
2005-10-13 13:10:00,33.15,33.23,33.13,33.16,137800.0,19.8903,19.9383,19.8783,19.8963,137800.0
2005-10-13 13:20:00,33.17,33.17,33.08,33.12,230000.0,19.9023,19.9023,19.8483,19.8723,230000.0
2005-10-13 13:30:00,33.11,33.16,33.11,33.13,54700.0,19.8663,19.8963,19.8663,19.8783,54700.0
2005-10-13 13:40:00,33.15,33.19,33.07,33.18,180500.0,19.8903,19.9143,19.8423,19.9083,180500.0
2005-10-13 13:50:00,33.17,33.31,33.17,33.21,203600.0,19.9023,19.9863,19.9023,19.9263,203600.0
2005-10-13 14:00:00,33.21,33.43,33.21,33.35,283300.0,19.9263,20.0583,19.9263,20.0103,283300.0
2005-10-13 14:10:00,33.35,33.36,33.26,33.31,368300.0,20.0103,20.0163,19.9563,19.9863,368300.0
2005-10-13 14:20:00,33.3,33.47,33.28,33.35,277400.0,19.9803,20.0823,19.9683,20.0103,277400.0
2005-10-13 14:30:00,33.35,33.54,33.35,33.52,276600.0,20.0103,20.1243,20.0103,20.1123,276600.0
2005-10-13 14:40:00,33.53,33.55,33.4,33.48,281800.0,20.1183,20.1303,20.0403,20.0883,281800.0
2005-10-13 14:50:00,33.49,33.5,33.43,33.48,189300.0,20.0943,20.1003,20.0583,20.0883,189300.0
2005-10-13 15:00:00,33.48,33.6,33.47,33.57,355500.0,20.0883,20.1603,20.0823,20.1423,355500.0
2005-10-13 15:10:00,33.56,33.59,33.51,33.56,223000.0,20.1363,20.1543,20.1063,20.1363,223000.0
2005-10-13 15:20:00,33.55,33.63,33.54,33.6,335500.0,20.1303,20.1783,20.1243,20.1603,335500.0
2005-10-13 15:30:00,33.6,33.6,33.53,33.55,318300.0,20.1603,20.1603,20.1183,20.1303,318300.0
2005-10-13 15:40:00,33.55,33.76,33.54,33.75,715600.0,20.1303,20.2563,20.1243,20.2503,715600.0
2005-10-13 15:50:00,33.76,33.78,33.67,33.72,975900.0,20.2563,20.2683,20.2023,20.2323,975900.0
2005-10-14 09:30:00,33.98,34.19,33.85,34.13,946900.0,20.3883,20.5143,20.3103,20.4783,946900.0
2005-10-14 09:40:00,34.13,34.17,33.96,34.04,589900.0,20.4783,20.5023,20.3763,20.4243,589900.0
2005-10-14 09:50:00,34.03,34.07,34.0,34.03,643200.0,20.4183,20.4423,20.4003,20.4183,643200.0
2005-10-14 10:00:00,34.03,34.07,33.97,33.97,408400.0,20.4183,20.4423,20.3823,20.3823,408400.0
2005-10-14 10:10:00,33.98,33.99,33.79,33.88,283100.0,20.3883,20.3943,20.2743,20.3283,283100.0
2005-10-14 10:20:00,33.88,33.9,33.79,33.8,141800.0,20.3283,20.3403,20.2743,20.2803,141800.0
2005-10-14 10:30:00,33.79,33.86,33.76,33.85,218600.0,20.2743,20.3163,20.2563,20.3103,218600.0
2005-10-14 10:40:00,33.85,33.9,33.83,33.88,260000.0,20.3103,20.3403,20.2983,20.3283,260000.0
2005-10-14 10:50:00,33.87,33.94,33.83,33.85,306500.0,20.3223,20.3643,20.2983,20.3103,306500.0
2005-10-14 11:00:00,33.84,33.91,33.84,33.9,144800.0,20.3043,20.3463,20.3043,20.3403,144800.0
2005-10-14 11:10:00,33.92,34.0,33.9,33.99,236000.0,20.3523,20.4003,20.3403,20.3943,236000.0
2005-10-14 11:20:00,33.98,34.0,33.94,33.94,185000.0,20.3883,20.4003,20.3643,20.3643,185000.0
2005-10-14 11:30:00,33.94,33.94,33.89,33.93,114100.0,20.3643,20.3643,20.3343,20.3583,114100.0
2005-10-14 11:40:00,33.92,33.95,33.89,33.93,162300.0,20.3523,20.3703,20.3343,20.3583,162300.0
2005-10-14 11:50:00,33.93,33.95,33.89,33.91,138500.0,20.3583,20.3703,20.3343,20.3463,138500.0
2005-10-14 12:00:00,33.91,34.01,33.91,34.0,163400.0,20.3463,20.4063,20.3463,20.4003,163400.0
2005-10-14 12:10:00,34.0,34.04,33.99,34.01,195300.0,20.4003,20.4243,20.3943,20.4063,195300.0
2005-10-14 12:20:00,34.0,34.03,33.99,34.01,103600.0,20.4003,20.4183,20.3943,20.4063,103600.0
2005-10-14 12:30:00,34.0,34.03,34.0,34.03,136200.0,20.4003,20.4183,20.4003,20.4183,136200.0
2005-10-14 12:40:00,34.02,34.04,34.0,34.0,174100.0,20.4123,20.4243,20.4003,20.4003,174100.0
2005-10-14 12:50:00,34.0,34.01,33.93,33.94,185700.0,20.4003,20.4063,20.3583,20.3643,185700.0
2005-10-14 13:00:00,33.93,33.99,33.88,33.98,128700.0,20.3583,20.3943,20.3283,20.3883,128700.0
2005-10-14 13:10:00,33.97,34.0,33.92,34.0,263300.0,20.3823,20.4003,20.3523,20.4003,263300.0
2005-10-14 13:20:00,34.0,34.08,34.0,34.08,207700.0,20.4003,20.4483,20.4003,20.4483,207700.0
2005-10-14 13:30:00,34.07,34.1,34.03,34.05,110100.0,20.4423,20.4603,20.4183,20.4303,110100.0
2005-10-14 13:40:00,34.05,34.09,34.04,34.04,150000.0,20.4303,20.4543,20.4243,20.4243,150000.0
2005-10-14 13:50:00,34.04,34.06,34.0,34.03,132300.0,20.4243,20.4363,20.4003,20.4183,132300.0
2005-10-14 14:00:00,34.03,34.04,33.98,33.98,159200.0,20.4183,20.4243,20.3883,20.3883,159200.0
2005-10-14 14:10:00,33.98,33.99,33.9,33.9,166600.0,20.3883,20.3943,20.3403,20.3403,166600.0
2005-10-14 14:20:00,33.91,33.97,33.9,33.95,148600.0,20.3463,20.3823,20.3403,20.3703,148600.0
2005-10-14 14:30:00,33.94,33.99,33.94,33.98,242100.0,20.3643,20.3943,20.3643,20.3883,242100.0
2005-10-14 14:40:00,33.98,33.99,33.91,33.92,202500.0,20.3883,20.3943,20.3463,20.3523,202500.0
2005-10-14 14:50:00,33.92,33.98,33.9,33.94,537700.0,20.3523,20.3883,20.3403,20.3643,537700.0
2005-10-14 15:00:00,33.94,33.97,33.93,33.95,152900.0,20.3643,20.3823,20.3583,20.3703,152900.0
2005-10-14 15:10:00,33.94,33.98,33.92,33.96,249400.0,20.3643,20.3883,20.3523,20.3763,249400.0
2005-10-14 15:20:00,33.96,33.98,33.95,33.95,235800.0,20.3763,20.3883,20.3703,20.3703,235800.0
2005-10-14 15:30:00,33.95,33.99,33.95,33.99,309200.0,20.3703,20.3943,20.3703,20.3943,309200.0
2005-10-14 15:40:00,33.99,34.03,33.97,34.02,517200.0,20.3943,20.4183,20.3823,20.4123,517200.0
2005-10-14 15:50:00,34.02,34.1,34.0,34.09,817900.0,20.4123,20.4603,20.4003,20.4543,817900.0
2005-10-17 09:30:00,34.21,34.25,34.16,34.25,584200.0,20.5263,20.5503,20.4963,20.5503,584200.0
2005-10-17 09:40:00,34.25,34.33,34.19,34.22,482700.0,20.5503,20.5983,20.5143,20.5323,482700.0
2005-10-17 09:50:00,34.22,34.25,34.18,34.21,220500.0,20.5323,20.5503,20.5083,20.5263,220500.0
2005-10-17 10:00:00,34.21,34.26,34.2,34.22,280300.0,20.5263,20.5563,20.5203,20.5323,280300.0
2005-10-17 10:10:00,34.21,34.25,34.17,34.17,179700.0,20.5263,20.5503,20.5023,20.5023,179700.0
2005-10-17 10:20:00,34.18,34.23,34.16,34.22,82900.0,20.5083,20.5383,20.4963,20.5323,82900.0
2005-10-17 10:30:00,34.22,34.24,34.15,34.16,116000.0,20.5323,20.5443,20.4903,20.4963,116000.0
2005-10-17 10:40:00,34.16,34.2,34.1,34.11,227100.0,20.4963,20.5203,20.4603,20.4663,227100.0
2005-10-17 10:50:00,34.11,34.12,33.99,34.0,385900.0,20.4663,20.4723,20.3943,20.4003,385900.0
2005-10-17 11:00:00,34.0,34.0,33.94,33.94,223200.0,20.4003,20.4003,20.3643,20.3643,223200.0
2005-10-17 11:10:00,33.95,34.01,33.94,33.96,177100.0,20.3703,20.4063,20.3643,20.3763,177100.0
2005-10-17 11:20:00,33.96,33.97,33.84,33.88,151200.0,20.3763,20.3823,20.3043,20.3283,151200.0
2005-10-17 11:30:00,33.88,33.9,33.85,33.86,159200.0,20.3283,20.3403,20.3103,20.3163,159200.0
2005-10-17 11:40:00,33.87,33.94,33.86,33.93,105700.0,20.3223,20.3643,20.3163,20.3583,105700.0
2005-10-17 11:50:00,33.93,33.95,33.91,33.94,108700.0,20.3583,20.3703,20.3463,20.3643,108700.0
2005-10-17 12:00:00,33.94,33.97,33.85,33.87,205700.0,20.3643,20.3823,20.3103,20.3223,205700.0
2005-10-17 12:10:00,33.87,33.92,33.86,33.87,166000.0,20.3223,20.3523,20.3163,20.3223,166000.0
2005-10-17 12:20:00,33.88,33.96,33.86,33.93,104500.0,20.3283,20.3763,20.3163,20.3583,104500.0
2005-10-17 12:30:00,33.94,33.97,33.87,33.88,140600.0,20.3643,20.3823,20.3223,20.3283,140600.0
2005-10-17 12:40:00,33.87,33.88,33.79,33.83,166000.0,20.3223,20.3283,20.2743,20.2983,166000.0
2005-10-17 12:50:00,33.83,33.88,33.78,33.86,87400.0,20.2983,20.3283,20.2683,20.3163,87400.0
2005-10-17 13:00:00,33.88,33.88,33.79,33.82,79800.0,20.3283,20.3283,20.2743,20.2923,79800.0
2005-10-17 13:10:00,33.82,33.88,33.8,33.85,54900.0,20.2923,20.3283,20.2803,20.3103,54900.0
2005-10-17 13:20:00,33.85,33.9,33.85,33.9,73700.0,20.3103,20.3403,20.3103,20.3403,73700.0
2005-10-17 13:30:00,33.9,33.9,33.82,33.85,60300.0,20.3403,20.3403,20.2923,20.3103,60300.0
2005-10-17 13:40:00,33.86,33.94,33.85,33.93,109500.0,20.3163,20.3643,20.3103,20.3583,109500.0
2005-10-17 13:50:00,33.93,33.94,33.89,33.91,44400.0,20.3583,20.3643,20.3343,20.3463,44400.0
2005-10-17 14:00:00,33.91,33.91,33.84,33.86,111700.0,20.3463,20.3463,20.3043,20.3163,111700.0
2005-10-17 14:10:00,33.86,33.91,33.86,33.89,109200.0,20.3163,20.3463,20.3163,20.3343,109200.0
2005-10-17 14:20:00,33.88,33.9,33.83,33.85,104400.0,20.3283,20.3403,20.2983,20.3103,104400.0
2005-10-17 14:30:00,33.86,33.9,33.81,33.9,124600.0,20.3163,20.3403,20.2863,20.3403,124600.0
2005-10-17 14:40:00,33.89,33.92,33.88,33.89,114700.0,20.3343,20.3523,20.3283,20.3343,114700.0
2005-10-17 14:50:00,33.89,33.91,33.86,33.91,109100.0,20.3343,20.3463,20.3163,20.3463,109100.0
2005-10-17 15:00:00,33.9,33.97,33.87,33.89,222700.0,20.3403,20.3823,20.3223,20.3343,222700.0
2005-10-17 15:10:00,33.9,33.98,33.89,33.97,180000.0,20.3403,20.3883,20.3343,20.3823,180000.0
2005-10-17 15:20:00,33.98,34.0,33.95,33.98,259600.0,20.3883,20.4003,20.3703,20.3883,259600.0
2005-10-17 15:30:00,33.98,33.99,33.95,33.96,220000.0,20.3883,20.3943,20.3703,20.3763,220000.0
2005-10-17 15:40:00,33.95,34.02,33.94,33.97,386600.0,20.3703,20.4123,20.3643,20.3823,386600.0
2005-10-17 15:50:00,33.96,33.99,33.94,33.97,470700.0,20.3763,20.3943,20.3643,20.3823,470700.0
2005-10-18 09:30:00,33.98,34.15,33.98,34.11,524200.0,20.3883,20.4903,20.3883,20.4663,524200.0
2005-10-18 09:40:00,34.1,34.15,33.99,34.01,297500.0,20.4603,20.4903,20.3943,20.4063,297500.0
2005-10-18 09:50:00,34.0,34.05,33.96,33.97,208300.0,20.4003,20.4303,20.3763,20.3823,208300.0
2005-10-18 10:00:00,33.97,34.02,33.94,34.01,240500.0,20.3823,20.4123,20.3643,20.4063,240500.0
2005-10-18 10:10:00,34.02,34.03,33.98,34.01,205300.0,20.4123,20.4183,20.3883,20.4063,205300.0
2005-10-18 10:20:00,34.01,34.03,33.94,33.94,152300.0,20.4063,20.4183,20.3643,20.3643,152300.0
2005-10-18 10:30:00,33.91,33.95,33.81,33.83,150100.0,20.3463,20.3703,20.2863,20.2983,150100.0
2005-10-18 10:40:00,33.83,33.91,33.8,33.82,125600.0,20.2983,20.3463,20.2803,20.2923,125600.0
2005-10-18 10:50:00,33.81,33.87,33.78,33.86,159100.0,20.2863,20.3223,20.2683,20.3163,159100.0
2005-10-18 11:00:00,33.87,33.97,33.86,33.94,137100.0,20.3223,20.3823,20.3163,20.3643,137100.0
2005-10-18 11:10:00,33.93,34.01,33.91,33.96,196800.0,20.3583,20.4063,20.3463,20.3763,196800.0
2005-10-18 11:20:00,33.97,33.97,33.85,33.86,274200.0,20.3823,20.3823,20.3103,20.3163,274200.0
2005-10-18 11:30:00,33.85,33.92,33.82,33.86,77100.0,20.3103,20.3523,20.2923,20.3163,77100.0
2005-10-18 11:40:00,33.86,33.93,33.83,33.91,71500.0,20.3163,20.3583,20.2983,20.3463,71500.0
2005-10-18 11:50:00,33.9,33.98,33.9,33.93,151200.0,20.3403,20.3883,20.3403,20.3583,151200.0
2005-10-18 12:00:00,33.93,33.98,33.91,33.96,123600.0,20.3583,20.3883,20.3463,20.3763,123600.0
2005-10-18 12:10:00,33.95,34.02,33.94,33.99,155900.0,20.3703,20.4123,20.3643,20.3943,155900.0
2005-10-18 12:20:00,33.99,34.0,33.94,33.94,58600.0,20.3943,20.4003,20.3643,20.3643,58600.0
2005-10-18 12:30:00,33.95,34.01,33.94,34.01,126100.0,20.3703,20.4063,20.3643,20.4063,126100.0
2005-10-18 12:40:00,34.0,34.02,33.97,33.97,145400.0,20.4003,20.4123,20.3823,20.3823,145400.0
2005-10-18 12:50:00,33.97,34.0,33.95,33.96,65500.0,20.3823,20.4003,20.3703,20.3763,65500.0
2005-10-18 13:00:00,33.96,34.02,33.96,34.02,419200.0,20.3763,20.4123,20.3763,20.4123,419200.0
2005-10-18 13:10:00,34.02,34.03,33.91,33.96,264600.0,20.4123,20.4183,20.3463,20.3763,264600.0
2005-10-18 13:20:00,33.95,33.97,33.91,33.96,233300.0,20.3703,20.3823,20.3463,20.3763,233300.0
2005-10-18 13:30:00,33.96,33.97,33.92,33.95,199800.0,20.3763,20.3823,20.3523,20.3703,199800.0
2005-10-18 13:40:00,33.95,34.05,33.95,33.99,339400.0,20.3703,20.4303,20.3703,20.3943,339400.0
2005-10-18 13:50:00,33.99,34.0,33.94,34.0,97600.0,20.3943,20.4003,20.3643,20.4003,97600.0
2005-10-18 14:00:00,34.0,34.03,33.97,33.99,154700.0,20.4003,20.4183,20.3823,20.3943,154700.0
2005-10-18 14:10:00,33.99,34.02,33.94,33.95,117400.0,20.3943,20.4123,20.3643,20.3703,117400.0
2005-10-18 14:20:00,33.95,34.01,33.94,34.0,460800.0,20.3703,20.4063,20.3643,20.4003,460800.0
2005-10-18 14:30:00,34.0,34.0,33.95,33.97,94000.0,20.4003,20.4003,20.3703,20.3823,94000.0
2005-10-18 14:40:00,33.97,34.0,33.93,34.0,223700.0,20.3823,20.4003,20.3583,20.4003,223700.0
2005-10-18 14:50:00,33.99,34.0,33.89,33.96,130400.0,20.3943,20.4003,20.3343,20.3763,130400.0
2005-10-18 15:00:00,33.95,33.97,33.93,33.95,135500.0,20.3703,20.3823,20.3583,20.3703,135500.0
2005-10-18 15:10:00,33.95,33.98,33.93,33.97,199700.0,20.3703,20.3883,20.3583,20.3823,199700.0
2005-10-18 15:20:00,33.97,33.99,33.96,33.98,233100.0,20.3823,20.3943,20.3763,20.3883,233100.0
2005-10-18 15:30:00,33.98,34.02,33.9,33.9,302700.0,20.3883,20.4123,20.3403,20.3403,302700.0
2005-10-18 15:40:00,33.9,33.91,33.8,33.8,381300.0,20.3403,20.3463,20.2803,20.2803,381300.0
2005-10-18 15:50:00,33.79,33.83,33.74,33.77,620100.0,20.2743,20.2983,20.2443,20.2623,620100.0
2005-10-19 09:30:00,34.15,34.21,33.91,33.93,906700.0,20.4903,20.5263,20.3463,20.3583,906700.0
2005-10-19 09:40:00,33.94,34.05,33.94,33.99,824600.0,20.3643,20.4303,20.3643,20.3943,824600.0
2005-10-19 09:50:00,33.98,34.15,33.98,34.1,491700.0,20.3883,20.4903,20.3883,20.4603,491700.0
2005-10-19 10:00:00,34.1,34.14,34.06,34.1,394100.0,20.4603,20.4843,20.4363,20.4603,394100.0
2005-10-19 10:10:00,34.12,34.25,34.1,34.23,620100.0,20.4723,20.5503,20.4603,20.5383,620100.0
2005-10-19 10:20:00,34.25,34.3,34.23,34.27,720300.0,20.5503,20.5803,20.5383,20.5623,720300.0
2005-10-19 10:30:00,34.26,34.43,34.26,34.37,843500.0,20.5563,20.6583,20.5563,20.6223,843500.0
2005-10-19 10:40:00,34.35,34.51,34.34,34.45,993900.0,20.6103,20.7063,20.6043,20.6703,993900.0
2005-10-19 10:50:00,34.44,34.53,34.42,34.51,670500.0,20.6643,20.7183,20.6523,20.7063,670500.0
2005-10-19 11:00:00,34.51,34.54,34.39,34.4,666600.0,20.7063,20.7243,20.6343,20.6403,666600.0
2005-10-19 11:10:00,34.4,34.51,34.39,34.49,325000.0,20.6403,20.7063,20.6343,20.6943,325000.0
2005-10-19 11:20:00,34.48,34.49,34.3,34.37,330900.0,20.6883,20.6943,20.5803,20.6223,330900.0
2005-10-19 11:30:00,34.37,34.4,34.3,34.33,313200.0,20.6223,20.6403,20.5803,20.5983,313200.0
2005-10-19 11:40:00,34.33,34.34,34.25,34.26,226900.0,20.5983,20.6043,20.5503,20.5563,226900.0
2005-10-19 11:50:00,34.25,34.3,34.25,34.29,331200.0,20.5503,20.5803,20.5503,20.5743,331200.0
2005-10-19 12:00:00,34.29,34.4,34.28,34.33,248400.0,20.5743,20.6403,20.5683,20.5983,248400.0
2005-10-19 12:10:00,34.33,34.4,34.31,34.36,216500.0,20.5983,20.6403,20.5863,20.6163,216500.0
2005-10-19 12:20:00,34.38,34.45,34.36,34.43,146200.0,20.6283,20.6703,20.6163,20.6583,146200.0
2005-10-19 12:30:00,34.42,34.46,34.4,34.42,283700.0,20.6523,20.6763,20.6403,20.6523,283700.0
2005-10-19 12:40:00,34.4,34.42,34.31,34.38,238600.0,20.6403,20.6523,20.5863,20.6283,238600.0
2005-10-19 12:50:00,34.37,34.44,34.32,34.42,193000.0,20.6223,20.6643,20.5923,20.6523,193000.0
2005-10-19 13:00:00,34.42,34.43,34.37,34.4,170200.0,20.6523,20.6583,20.6223,20.6403,170200.0
2005-10-19 13:10:00,34.4,34.46,34.39,34.42,212000.0,20.6403,20.6763,20.6343,20.6523,212000.0
2005-10-19 13:20:00,34.42,34.49,34.41,34.48,498100.0,20.6523,20.6943,20.6463,20.6883,498100.0
2005-10-19 13:30:00,34.48,34.54,34.47,34.52,379100.0,20.6883,20.7243,20.6823,20.7123,379100.0
2005-10-19 13:40:00,34.51,34.55,34.5,34.5,636000.0,20.7063,20.7303,20.7003,20.7003,636000.0
2005-10-19 13:50:00,34.5,34.52,34.47,34.5,265900.0,20.7003,20.7123,20.6823,20.7003,265900.0
2005-10-19 14:00:00,34.5,34.59,34.49,34.51,382300.0,20.7003,20.7543,20.6943,20.7063,382300.0
2005-10-19 14:10:00,34.51,34.53,34.48,34.5,208300.0,20.7063,20.7183,20.6883,20.7003,208300.0
2005-10-19 14:20:00,34.51,34.55,34.48,34.55,253100.0,20.7063,20.7303,20.6883,20.7303,253100.0
2005-10-19 14:30:00,34.55,34.56,34.52,34.55,574600.0,20.7303,20.7363,20.7123,20.7303,574600.0
2005-10-19 14:40:00,34.54,34.55,34.5,34.52,287600.0,20.7243,20.7303,20.7003,20.7123,287600.0
2005-10-19 14:50:00,34.52,34.55,34.49,34.51,392000.0,20.7123,20.7303,20.6943,20.7063,392000.0
2005-10-19 15:00:00,34.5,34.55,34.48,34.54,499300.0,20.7003,20.7303,20.6883,20.7243,499300.0
2005-10-19 15:10:00,34.53,34.59,34.53,34.55,318100.0,20.7183,20.7543,20.7183,20.7303,318100.0
2005-10-19 15:20:00,34.56,34.58,34.52,34.54,418100.0,20.7363,20.7483,20.7123,20.7243,418100.0
2005-10-19 15:30:00,34.54,34.58,34.52,34.58,517300.0,20.7243,20.7483,20.7123,20.7483,517300.0
2005-10-19 15:40:00,34.58,34.67,34.57,34.66,871500.0,20.7483,20.8023,20.7423,20.7963,871500.0
2005-10-19 15:50:00,34.65,34.75,34.65,34.74,1284400.0,20.7903,20.8503,20.7903,20.8443,1284400.0
2005-10-20 09:30:00,34.89,34.98,34.82,34.95,697500.0,20.9343,20.9883,20.8923,20.9703,697500.0
2005-10-20 09:40:00,34.95,35.0,34.91,34.99,1169800.0,20.9703,21.0003,20.9463,20.9943,1169800.0
2005-10-20 09:50:00,34.99,35.02,34.96,34.99,714200.0,20.9943,21.0123,20.9763,20.9943,714200.0
2005-10-20 10:00:00,34.99,35.0,34.94,34.98,338700.0,20.9943,21.0003,20.9643,20.9883,338700.0
2005-10-20 10:10:00,34.98,35.09,34.96,35.05,351600.0,20.9883,21.0543,20.9763,21.0303,351600.0
2005-10-20 10:20:00,35.06,35.07,35.0,35.04,359600.0,21.0363,21.0423,21.0003,21.0243,359600.0
2005-10-20 10:30:00,35.05,35.09,35.01,35.03,308200.0,21.0303,21.0543,21.0063,21.0183,308200.0
2005-10-20 10:40:00,35.03,35.09,35.01,35.09,311900.0,21.0183,21.0543,21.0063,21.0543,311900.0
2005-10-20 10:50:00,35.09,35.1,34.9,35.01,267500.0,21.0543,21.0603,20.9403,21.0063,267500.0
2005-10-20 11:00:00,35.01,35.07,35.0,35.06,225700.0,21.0063,21.0423,21.0003,21.0363,225700.0
2005-10-20 11:10:00,35.07,35.08,34.99,35.05,432000.0,21.0423,21.0483,20.9943,21.0303,432000.0
2005-10-20 11:20:00,35.07,35.09,35.01,35.01,335900.0,21.0423,21.0543,21.0063,21.0063,335900.0
2005-10-20 11:30:00,35.01,35.07,35.01,35.05,501300.0,21.0063,21.0423,21.0063,21.0303,501300.0
2005-10-20 11:40:00,35.06,35.06,34.93,35.01,267900.0,21.0363,21.0363,20.9583,21.0063,267900.0
2005-10-20 11:50:00,35.02,35.05,34.97,35.03,550000.0,21.0123,21.0303,20.9823,21.0183,550000.0
2005-10-20 12:00:00,35.06,35.07,35.02,35.04,568100.0,21.0363,21.0423,21.0123,21.0243,568100.0
2005-10-20 12:10:00,35.04,35.05,34.99,35.0,286700.0,21.0243,21.0303,20.9943,21.0003,286700.0
2005-10-20 12:20:00,35.0,35.0,34.94,34.95,235500.0,21.0003,21.0003,20.9643,20.9703,235500.0
2005-10-20 12:30:00,34.96,34.98,34.92,34.98,129400.0,20.9763,20.9883,20.9523,20.9883,129400.0
2005-10-20 12:40:00,34.98,35.03,34.97,34.98,204200.0,20.9883,21.0183,20.9823,20.9883,204200.0
2005-10-20 12:50:00,34.98,35.0,34.96,35.0,180200.0,20.9883,21.0003,20.9763,21.0003,180200.0
2005-10-20 13:00:00,35.0,35.04,34.98,34.99,220800.0,21.0003,21.0243,20.9883,20.9943,220800.0
2005-10-20 13:10:00,35.0,35.03,34.98,34.99,316400.0,21.0003,21.0183,20.9883,20.9943,316400.0
2005-10-20 13:20:00,34.99,35.01,34.96,34.97,171500.0,20.9943,21.0063,20.9763,20.9823,171500.0
2005-10-20 13:30:00,34.98,35.0,34.94,34.96,275900.0,20.9883,21.0003,20.9643,20.9763,275900.0
2005-10-20 13:40:00,34.96,34.98,34.93,34.96,114800.0,20.9763,20.9883,20.9583,20.9763,114800.0
2005-10-20 13:50:00,34.95,34.97,34.91,34.94,197900.0,20.9703,20.9823,20.9463,20.9643,197900.0
2005-10-20 14:00:00,34.93,34.99,34.92,34.95,135700.0,20.9583,20.9943,20.9523,20.9703,135700.0
2005-10-20 14:10:00,34.95,34.96,34.91,34.93,112800.0,20.9703,20.9763,20.9463,20.9583,112800.0
2005-10-20 14:20:00,34.93,34.94,34.9,34.93,268300.0,20.9583,20.9643,20.9403,20.9583,268300.0
2005-10-20 14:30:00,34.93,34.95,34.89,34.9,268700.0,20.9583,20.9703,20.9343,20.9403,268700.0
2005-10-20 14:40:00,34.89,34.91,34.87,34.87,215900.0,20.9343,20.9463,20.9223,20.9223,215900.0
2005-10-20 14:50:00,34.87,34.9,34.85,34.85,250800.0,20.9223,20.9403,20.9103,20.9103,250800.0
2005-10-20 15:00:00,34.86,34.86,34.8,34.83,627300.0,20.9163,20.9163,20.8803,20.8983,627300.0
2005-10-20 15:10:00,34.84,34.84,34.69,34.75,449800.0,20.9043,20.9043,20.8143,20.8503,449800.0
2005-10-20 15:20:00,34.75,34.76,34.47,34.49,681200.0,20.8503,20.8563,20.6823,20.6943,681200.0
2005-10-20 15:30:00,34.49,34.79,34.47,34.64,1004100.0,20.6943,20.8743,20.6823,20.7843,1004100.0
2005-10-20 15:40:00,34.64,34.82,34.45,34.68,944000.0,20.7843,20.8923,20.6703,20.8083,944000.0
2005-10-20 15:50:00,34.67,34.82,34.67,34.75,1099600.0,20.8023,20.8923,20.8023,20.8503,1099600.0
2005-10-21 09:30:00,34.77,34.99,34.77,34.97,1466700.0,20.8623,20.9943,20.8623,20.9823,1466700.0
2005-10-21 09:40:00,34.97,35.07,34.96,35.06,1210800.0,20.9823,21.0423,20.9763,21.0363,1210800.0
2005-10-21 09:50:00,35.07,35.08,34.95,35.01,414800.0,21.0423,21.0483,20.9703,21.0063,414800.0
2005-10-21 10:00:00,35.01,35.05,34.97,34.99,498800.0,21.0063,21.0303,20.9823,20.9943,498800.0
2005-10-21 10:10:00,35.0,35.03,34.97,35.01,647700.0,21.0003,21.0183,20.9823,21.0063,647700.0
2005-10-21 10:20:00,35.02,35.04,34.97,35.04,343200.0,21.0123,21.0243,20.9823,21.0243,343200.0
2005-10-21 10:30:00,35.04,35.07,35.0,35.02,360000.0,21.0243,21.0423,21.0003,21.0123,360000.0
2005-10-21 10:40:00,35.01,35.02,34.92,34.94,434900.0,21.0063,21.0123,20.9523,20.9643,434900.0
2005-10-21 10:50:00,34.94,34.99,34.9,34.94,246800.0,20.9643,20.9943,20.9403,20.9643,246800.0
2005-10-21 11:00:00,34.93,35.0,34.92,34.98,285900.0,20.9583,21.0003,20.9523,20.9883,285900.0
2005-10-21 11:10:00,34.99,35.0,34.96,34.99,281100.0,20.9943,21.0003,20.9763,20.9943,281100.0
2005-10-21 11:20:00,34.99,35.02,34.98,34.99,208800.0,20.9943,21.0123,20.9883,20.9943,208800.0
2005-10-21 11:30:00,34.99,35.01,34.95,34.97,339000.0,20.9943,21.0063,20.9703,20.9823,339000.0
2005-10-21 11:40:00,34.98,35.0,34.93,34.99,554200.0,20.9883,21.0003,20.9583,20.9943,554200.0
2005-10-21 11:50:00,34.99,35.0,34.95,34.98,273400.0,20.9943,21.0003,20.9703,20.9883,273400.0
2005-10-21 12:00:00,34.98,34.99,34.92,34.98,201100.0,20.9883,20.9943,20.9523,20.9883,201100.0
2005-10-21 12:10:00,34.97,35.05,34.96,34.97,251300.0,20.9823,21.0303,20.9763,20.9823,251300.0
2005-10-21 12:20:00,34.97,35.04,34.96,35.02,155700.0,20.9823,21.0243,20.9763,21.0123,155700.0
2005-10-21 12:30:00,35.03,35.04,35.0,35.02,98300.0,21.0183,21.0243,21.0003,21.0123,98300.0
2005-10-21 12:40:00,35.02,35.03,35.0,35.02,133600.0,21.0123,21.0183,21.0003,21.0123,133600.0
2005-10-21 12:50:00,35.01,35.08,35.01,35.05,247500.0,21.0063,21.0483,21.0063,21.0303,247500.0
2005-10-21 13:00:00,35.06,35.09,35.02,35.02,165400.0,21.0363,21.0543,21.0123,21.0123,165400.0
2005-10-21 13:10:00,35.03,35.06,35.02,35.06,132700.0,21.0183,21.0363,21.0123,21.0363,132700.0
2005-10-21 13:20:00,35.06,35.11,35.05,35.09,245400.0,21.0363,21.0663,21.0303,21.0543,245400.0
2005-10-21 13:30:00,35.1,35.17,35.09,35.15,327900.0,21.0603,21.1023,21.0543,21.0903,327900.0
2005-10-21 13:40:00,35.16,35.16,35.1,35.11,282100.0,21.0963,21.0963,21.0603,21.0663,282100.0
2005-10-21 13:50:00,35.13,35.18,35.09,35.16,270300.0,21.0783,21.1083,21.0543,21.0963,270300.0
2005-10-21 14:00:00,35.16,35.18,35.11,35.14,256000.0,21.0963,21.1083,21.0663,21.0843,256000.0
2005-10-21 14:10:00,35.12,35.18,35.12,35.14,210800.0,21.0723,21.1083,21.0723,21.0843,210800.0
2005-10-21 14:20:00,35.14,35.15,35.1,35.14,258000.0,21.0843,21.0903,21.0603,21.0843,258000.0
2005-10-21 14:30:00,35.13,35.16,35.1,35.11,187900.0,21.0783,21.0963,21.0603,21.0663,187900.0
2005-10-21 14:40:00,35.1,35.16,35.1,35.16,348700.0,21.0603,21.0963,21.0603,21.0963,348700.0
2005-10-21 14:50:00,35.15,35.18,35.14,35.15,286900.0,21.0903,21.1083,21.0843,21.0903,286900.0
2005-10-21 15:00:00,35.15,35.17,35.12,35.12,434300.0,21.0903,21.1023,21.0723,21.0723,434300.0
2005-10-21 15:10:00,35.12,35.16,35.12,35.15,252600.0,21.0723,21.0963,21.0723,21.0903,252600.0
2005-10-21 15:20:00,35.15,35.19,35.11,35.16,369000.0,21.0903,21.1143,21.0663,21.0963,369000.0
2005-10-21 15:30:00,35.16,35.17,35.14,35.15,413800.0,21.0963,21.1023,21.0843,21.0903,413800.0
2005-10-21 15:40:00,35.15,35.18,35.12,35.14,554600.0,21.0903,21.1083,21.0723,21.0843,554600.0
2005-10-21 15:50:00,35.14,35.15,35.11,35.12,927900.0,21.0843,21.0903,21.0663,21.0723,927900.0
2005-10-24 09:30:00,35.26,35.4,35.25,35.37,584200.0,21.1563,21.2403,21.1503,21.2223,584200.0
2005-10-24 09:40:00,35.36,35.4,35.27,35.35,389700.0,21.2163,21.2403,21.1623,21.2103,389700.0
2005-10-24 09:50:00,35.35,35.45,35.33,35.43,411900.0,21.2103,21.2703,21.1983,21.2583,411900.0
2005-10-24 10:00:00,35.41,35.49,35.41,35.49,467900.0,21.2463,21.2943,21.2463,21.2943,467900.0
2005-10-24 10:10:00,35.49,35.6,35.45,35.6,723800.0,21.2943,21.3603,21.2703,21.3603,723800.0
2005-10-24 10:20:00,35.6,35.63,35.54,35.56,348500.0,21.3603,21.3783,21.3243,21.3363,348500.0
2005-10-24 10:30:00,35.57,35.6,35.55,35.57,442100.0,21.3423,21.3603,21.3303,21.3423,442100.0
2005-10-24 10:40:00,35.57,35.62,35.5,35.53,396600.0,21.3423,21.3723,21.3003,21.3183,396600.0
2005-10-24 10:50:00,35.54,35.62,35.5,35.54,432300.0,21.3243,21.3723,21.3003,21.3243,432300.0
2005-10-24 11:00:00,35.54,35.6,35.53,35.59,274800.0,21.3243,21.3603,21.3183,21.3543,274800.0
2005-10-24 11:10:00,35.59,35.62,35.56,35.6,242700.0,21.3543,21.3723,21.3363,21.3603,242700.0
2005-10-24 11:20:00,35.61,35.66,35.55,35.65,386100.0,21.3663,21.3963,21.3303,21.3903,386100.0
2005-10-24 11:30:00,35.66,35.7,35.64,35.64,311100.0,21.3963,21.4203,21.3843,21.3843,311100.0
2005-10-24 11:40:00,35.65,35.69,35.62,35.68,233600.0,21.3903,21.4143,21.3723,21.4083,233600.0
2005-10-24 11:50:00,35.68,35.7,35.65,35.67,488100.0,21.4083,21.4203,21.3903,21.4023,488100.0
2005-10-24 12:00:00,35.67,35.7,35.62,35.68,232500.0,21.4023,21.4203,21.3723,21.4083,232500.0
2005-10-24 12:10:00,35.66,35.68,35.62,35.63,117800.0,21.3963,21.4083,21.3723,21.3783,117800.0
2005-10-24 12:20:00,35.63,35.68,35.62,35.66,201700.0,21.3783,21.4083,21.3723,21.3963,201700.0
2005-10-24 12:30:00,35.65,35.69,35.63,35.65,180100.0,21.3903,21.4143,21.3783,21.3903,180100.0
2005-10-24 12:40:00,35.64,35.68,35.64,35.67,203500.0,21.3843,21.4083,21.3843,21.4023,203500.0
2005-10-24 12:50:00,35.68,35.7,35.65,35.7,181900.0,21.4083,21.4203,21.3903,21.4203,181900.0
2005-10-24 13:00:00,35.7,35.7,35.62,35.68,188100.0,21.4203,21.4203,21.3723,21.4083,188100.0
2005-10-24 13:10:00,35.69,35.7,35.66,35.69,225000.0,21.4143,21.4203,21.3963,21.4143,225000.0
2005-10-24 13:20:00,35.69,35.75,35.68,35.72,461600.0,21.4143,21.4503,21.4083,21.4323,461600.0
2005-10-24 13:30:00,35.73,35.78,35.71,35.72,281600.0,21.4383,21.4683,21.4263,21.4323,281600.0
2005-10-24 13:40:00,35.72,35.75,35.71,35.72,291500.0,21.4323,21.4503,21.4263,21.4323,291500.0
2005-10-24 13:50:00,35.72,35.74,35.71,35.73,179600.0,21.4323,21.4443,21.4263,21.4383,179600.0
2005-10-24 14:00:00,35.73,35.77,35.73,35.77,291100.0,21.4383,21.4623,21.4383,21.4623,291100.0
2005-10-24 14:10:00,35.77,35.79,35.74,35.75,214800.0,21.4623,21.4743,21.4443,21.4503,214800.0
2005-10-24 14:20:00,35.74,35.76,35.68,35.68,268600.0,21.4443,21.4563,21.4083,21.4083,268600.0
2005-10-24 14:30:00,35.68,35.69,35.64,35.66,240000.0,21.4083,21.4143,21.3843,21.3963,240000.0
2005-10-24 14:40:00,35.66,35.67,35.6,35.61,127400.0,21.3963,21.4023,21.3603,21.3663,127400.0
2005-10-24 14:50:00,35.61,35.61,35.5,35.58,312700.0,21.3663,21.3663,21.3003,21.3483,312700.0
2005-10-24 15:00:00,35.58,35.65,35.57,35.6,268200.0,21.3483,21.3903,21.3423,21.3603,268200.0
2005-10-24 15:10:00,35.6,35.64,35.6,35.62,245100.0,21.3603,21.3843,21.3603,21.3723,245100.0
2005-10-24 15:20:00,35.63,35.64,35.6,35.63,293300.0,21.3783,21.3843,21.3603,21.3783,293300.0
2005-10-24 15:30:00,35.63,35.7,35.63,35.69,591000.0,21.3783,21.4203,21.3783,21.4143,591000.0
2005-10-24 15:40:00,35.7,35.74,35.67,35.73,840600.0,21.4203,21.4443,21.4023,21.4383,840600.0
2005-10-24 15:50:00,35.73,35.77,35.72,35.77,1167400.0,21.4383,21.4623,21.4323,21.4623,1167400.0
2005-10-25 09:30:00,35.7,35.75,35.6,35.71,513500.0,21.4203,21.4503,21.3603,21.4263,513500.0
2005-10-25 09:40:00,35.71,35.75,35.67,35.7,348200.0,21.4263,21.4503,21.4023,21.4203,348200.0
2005-10-25 09:50:00,35.7,35.8,35.69,35.78,222200.0,21.4203,21.4803,21.4143,21.4683,222200.0
2005-10-25 10:00:00,35.78,35.9,35.75,35.78,483500.0,21.4683,21.5403,21.4503,21.4683,483500.0
2005-10-25 10:10:00,35.78,35.9,35.78,35.88,367700.0,21.4683,21.5403,21.4683,21.5283,367700.0
2005-10-25 10:20:00,35.88,35.89,35.82,35.86,253500.0,21.5283,21.5343,21.4923,21.5163,253500.0
2005-10-25 10:30:00,35.87,35.91,35.81,35.81,295200.0,21.5223,21.5463,21.4863,21.4863,295200.0
2005-10-25 10:40:00,35.8,35.83,35.75,35.75,190300.0,21.4803,21.4983,21.4503,21.4503,190300.0
2005-10-25 10:50:00,35.75,35.79,35.62,35.63,223700.0,21.4503,21.4743,21.3723,21.3783,223700.0
2005-10-25 11:00:00,35.63,35.84,35.62,35.7,239700.0,21.3783,21.5043,21.3723,21.4203,239700.0
2005-10-25 11:10:00,35.69,35.72,35.64,35.71,185900.0,21.4143,21.4323,21.3843,21.4263,185900.0
2005-10-25 11:20:00,35.7,35.71,35.65,35.68,223600.0,21.4203,21.4263,21.3903,21.4083,223600.0
2005-10-25 11:30:00,35.67,35.7,35.63,35.67,404900.0,21.4023,21.4203,21.3783,21.4023,404900.0
2005-10-25 11:40:00,35.66,35.67,35.61,35.65,217400.0,21.3963,21.4023,21.3663,21.3903,217400.0
2005-10-25 11:50:00,35.65,35.69,35.65,35.67,116600.0,21.3903,21.4143,21.3903,21.4023,116600.0
2005-10-25 12:00:00,35.67,35.7,35.67,35.68,136800.0,21.4023,21.4203,21.4023,21.4083,136800.0
2005-10-25 12:10:00,35.68,35.73,35.63,35.7,273900.0,21.4083,21.4383,21.3783,21.4203,273900.0
2005-10-25 12:20:00,35.71,35.72,35.62,35.62,150100.0,21.4263,21.4323,21.3723,21.3723,150100.0
2005-10-25 12:30:00,35.63,35.63,35.55,35.58,146300.0,21.3783,21.3783,21.3303,21.3483,146300.0
2005-10-25 12:40:00,35.57,35.61,35.56,35.61,169100.0,21.3423,21.3663,21.3363,21.3663,169100.0
2005-10-25 12:50:00,35.61,35.69,35.59,35.69,218500.0,21.3663,21.4143,21.3543,21.4143,218500.0
2005-10-25 13:00:00,35.69,35.69,35.61,35.65,167100.0,21.4143,21.4143,21.3663,21.3903,167100.0
2005-10-25 13:10:00,35.65,35.67,35.64,35.66,138100.0,21.3903,21.4023,21.3843,21.3963,138100.0
2005-10-25 13:20:00,35.66,35.66,35.62,35.63,111200.0,21.3963,21.3963,21.3723,21.3783,111200.0
2005-10-25 13:30:00,35.63,35.65,35.56,35.61,199500.0,21.3783,21.3903,21.3363,21.3663,199500.0
2005-10-25 13:40:00,35.61,35.63,35.57,35.61,217600.0,21.3663,21.3783,21.3423,21.3663,217600.0
2005-10-25 13:50:00,35.62,35.62,35.57,35.59,194600.0,21.3723,21.3723,21.3423,21.3543,194600.0
2005-10-25 14:00:00,35.59,35.59,35.52,35.55,244100.0,21.3543,21.3543,21.3123,21.3303,244100.0
2005-10-25 14:10:00,35.55,35.62,35.53,35.57,135100.0,21.3303,21.3723,21.3183,21.3423,135100.0
2005-10-25 14:20:00,35.57,35.59,35.51,35.58,433200.0,21.3423,21.3543,21.3063,21.3483,433200.0
2005-10-25 14:30:00,35.58,35.65,35.56,35.65,195800.0,21.3483,21.3903,21.3363,21.3903,195800.0
2005-10-25 14:40:00,35.64,35.7,35.63,35.66,249200.0,21.3843,21.4203,21.3783,21.3963,249200.0
2005-10-25 14:50:00,35.66,35.72,35.62,35.64,196200.0,21.3963,21.4323,21.3723,21.3843,196200.0
2005-10-25 15:00:00,35.64,35.64,35.6,35.61,202700.0,21.3843,21.3843,21.3603,21.3663,202700.0
2005-10-25 15:10:00,35.61,35.63,35.54,35.55,271100.0,21.3663,21.3783,21.3243,21.3303,271100.0
2005-10-25 15:20:00,35.56,35.64,35.54,35.62,270700.0,21.3363,21.3843,21.3243,21.3723,270700.0
2005-10-25 15:30:00,35.61,35.66,35.56,35.64,534800.0,21.3663,21.3963,21.3363,21.3843,534800.0
2005-10-25 15:40:00,35.65,35.73,35.63,35.71,511000.0,21.3903,21.4383,21.3783,21.4263,511000.0
2005-10-25 15:50:00,35.71,35.78,35.64,35.72,746700.0,21.4263,21.4683,21.3843,21.4323,746700.0
2005-10-26 09:30:00,35.71,35.79,35.63,35.79,460900.0,21.4263,21.4743,21.3783,21.4743,460900.0
2005-10-26 09:40:00,35.79,35.8,35.71,35.74,396800.0,21.4743,21.4803,21.4263,21.4443,396800.0
2005-10-26 09:50:00,35.73,35.87,35.72,35.85,396300.0,21.4383,21.5223,21.4323,21.5103,396300.0
2005-10-26 10:00:00,35.85,35.88,35.74,35.82,410400.0,21.5103,21.5283,21.4443,21.4923,410400.0
2005-10-26 10:10:00,35.8,35.89,35.8,35.86,358000.0,21.4803,21.5343,21.4803,21.5163,358000.0
2005-10-26 10:20:00,35.87,35.97,35.84,35.96,487500.0,21.5223,21.5823,21.5043,21.5763,487500.0
2005-10-26 10:30:00,35.95,35.99,35.91,35.93,583100.0,21.5703,21.5943,21.5463,21.5583,583100.0
2005-10-26 10:40:00,35.93,36.0,35.87,35.98,329500.0,21.5583,21.6003,21.5223,21.5883,329500.0
2005-10-26 10:50:00,35.99,36.11,35.97,36.1,896500.0,21.5943,21.6663,21.5823,21.6603,896500.0
2005-10-26 11:00:00,36.11,36.19,36.05,36.18,580200.0,21.6663,21.7143,21.6303,21.7083,580200.0
2005-10-26 11:10:00,36.18,36.2,36.11,36.13,314500.0,21.7083,21.7203,21.6663,21.6783,314500.0
2005-10-26 11:20:00,36.14,36.2,36.1,36.17,554600.0,21.6843,21.7203,21.6603,21.7023,554600.0
2005-10-26 11:30:00,36.18,36.2,36.16,36.16,352600.0,21.7083,21.7203,21.6963,21.6963,352600.0
2005-10-26 11:40:00,36.17,36.23,36.16,36.2,438900.0,21.7023,21.7383,21.6963,21.7203,438900.0
2005-10-26 11:50:00,36.19,36.2,36.17,36.19,196100.0,21.7143,21.7203,21.7023,21.7143,196100.0
2005-10-26 12:00:00,36.2,36.22,36.16,36.21,406300.0,21.7203,21.7323,21.6963,21.7263,406300.0
2005-10-26 12:10:00,36.21,36.24,36.19,36.23,227000.0,21.7263,21.7443,21.7143,21.7383,227000.0
2005-10-26 12:20:00,36.23,36.25,36.2,36.23,159200.0,21.7383,21.7503,21.7203,21.7383,159200.0
2005-10-26 12:30:00,36.23,36.26,36.22,36.24,349600.0,21.7383,21.7563,21.7323,21.7443,349600.0
2005-10-26 12:40:00,36.23,36.26,36.23,36.25,294900.0,21.7383,21.7563,21.7383,21.7503,294900.0
2005-10-26 12:50:00,36.25,36.28,36.24,36.28,188500.0,21.7503,21.7683,21.7443,21.7683,188500.0
2005-10-26 13:00:00,36.29,36.3,36.25,36.27,278800.0,21.7743,21.7803,21.7503,21.7623,278800.0
2005-10-26 13:10:00,36.27,36.3,36.24,36.26,344300.0,21.7623,21.7803,21.7443,21.7563,344300.0
2005-10-26 13:20:00,36.26,36.27,36.16,36.19,365800.0,21.7563,21.7623,21.6963,21.7143,365800.0
2005-10-26 13:30:00,36.19,36.21,36.16,36.17,292700.0,21.7143,21.7263,21.6963,21.7023,292700.0
2005-10-26 13:40:00,36.17,36.18,36.12,36.14,375000.0,21.7023,21.7083,21.6723,21.6843,375000.0
2005-10-26 13:50:00,36.14,36.21,36.12,36.17,369800.0,21.6843,21.7263,21.6723,21.7023,369800.0
2005-10-26 14:00:00,36.17,36.25,36.15,36.23,365800.0,21.7023,21.7503,21.6903,21.7383,365800.0
2005-10-26 14:10:00,36.23,36.3,36.22,36.27,306200.0,21.7383,21.7803,21.7323,21.7623,306200.0
2005-10-26 14:20:00,36.28,36.35,36.28,36.31,311300.0,21.7683,21.8103,21.7683,21.7863,311300.0
2005-10-26 14:30:00,36.32,36.34,36.23,36.29,417700.0,21.7923,21.8043,21.7383,21.7743,417700.0
2005-10-26 14:40:00,36.29,36.31,36.24,36.3,313600.0,21.7743,21.7863,21.7443,21.7803,313600.0
2005-10-26 14:50:00,36.3,36.35,36.29,36.3,319400.0,21.7803,21.8103,21.7743,21.7803,319400.0
2005-10-26 15:00:00,36.3,36.38,36.29,36.37,462900.0,21.7803,21.8283,21.7743,21.8223,462900.0
2005-10-26 15:10:00,36.37,36.37,36.31,36.34,330400.0,21.8223,21.8223,21.7863,21.8043,330400.0
2005-10-26 15:20:00,36.33,36.36,36.2,36.23,417800.0,21.7983,21.8163,21.7203,21.7383,417800.0
2005-10-26 15:30:00,36.23,36.23,36.11,36.11,510600.0,21.7383,21.7383,21.6663,21.6663,510600.0
2005-10-26 15:40:00,36.11,36.16,36.01,36.1,748500.0,21.6663,21.6963,21.6063,21.6603,748500.0
2005-10-26 15:50:00,36.1,36.13,36.01,36.1,823000.0,21.6603,21.6783,21.6063,21.6603,823000.0
2005-10-27 09:30:00,36.1,36.1,35.94,36.0,390100.0,21.6603,21.6603,21.5643,21.6003,390100.0
2005-10-27 09:40:00,35.99,36.05,35.97,36.04,257600.0,21.5943,21.6303,21.5823,21.6243,257600.0
2005-10-27 09:50:00,36.03,36.22,36.0,36.16,391200.0,21.6183,21.7323,21.6003,21.6963,391200.0
2005-10-27 10:00:00,36.18,36.19,36.09,36.17,364900.0,21.7083,21.7143,21.6543,21.7023,364900.0
2005-10-27 10:10:00,36.18,36.29,36.16,36.28,290800.0,21.7083,21.7743,21.6963,21.7683,290800.0
2005-10-27 10:20:00,36.28,36.31,36.21,36.3,267800.0,21.7683,21.7863,21.7263,21.7803,267800.0
2005-10-27 10:30:00,36.28,36.28,36.21,36.21,318000.0,21.7683,21.7683,21.7263,21.7263,318000.0
2005-10-27 10:40:00,36.22,36.28,36.15,36.17,357300.0,21.7323,21.7683,21.6903,21.7023,357300.0
2005-10-27 10:50:00,36.17,36.25,36.15,36.23,491800.0,21.7023,21.7503,21.6903,21.7383,491800.0
2005-10-27 11:00:00,36.22,36.25,36.2,36.23,310100.0,21.7323,21.7503,21.7203,21.7383,310100.0
2005-10-27 11:10:00,36.23,36.23,36.13,36.19,252700.0,21.7383,21.7383,21.6783,21.7143,252700.0
2005-10-27 11:20:00,36.19,36.25,36.19,36.23,291400.0,21.7143,21.7503,21.7143,21.7383,291400.0
2005-10-27 11:30:00,36.23,36.23,36.15,36.17,224800.0,21.7383,21.7383,21.6903,21.7023,224800.0
2005-10-27 11:40:00,36.17,36.21,36.16,36.2,224100.0,21.7023,21.7263,21.6963,21.7203,224100.0
2005-10-27 11:50:00,36.2,36.22,36.16,36.17,199100.0,21.7203,21.7323,21.6963,21.7023,199100.0
2005-10-27 12:00:00,36.16,36.23,36.16,36.2,190200.0,21.6963,21.7383,21.6963,21.7203,190200.0
2005-10-27 12:10:00,36.21,36.21,36.15,36.17,112300.0,21.7263,21.7263,21.6903,21.7023,112300.0
2005-10-27 12:20:00,36.17,36.21,36.16,36.19,148800.0,21.7023,21.7263,21.6963,21.7143,148800.0
2005-10-27 12:30:00,36.19,36.23,36.17,36.22,96200.0,21.7143,21.7383,21.7023,21.7323,96200.0
2005-10-27 12:40:00,36.21,36.21,36.14,36.2,110400.0,21.7263,21.7263,21.6843,21.7203,110400.0
2005-10-27 12:50:00,36.18,36.24,36.18,36.24,141300.0,21.7083,21.7443,21.7083,21.7443,141300.0
2005-10-27 13:00:00,36.24,36.25,36.22,36.23,85600.0,21.7443,21.7503,21.7323,21.7383,85600.0
2005-10-27 13:10:00,36.24,36.24,36.17,36.18,136100.0,21.7443,21.7443,21.7023,21.7083,136100.0
2005-10-27 13:20:00,36.18,36.23,36.16,36.18,213000.0,21.7083,21.7383,21.6963,21.7083,213000.0
2005-10-27 13:30:00,36.18,36.2,36.17,36.19,187900.0,21.7083,21.7203,21.7023,21.7143,187900.0
2005-10-27 13:40:00,36.19,36.2,36.15,36.18,176100.0,21.7143,21.7203,21.6903,21.7083,176100.0
2005-10-27 13:50:00,36.17,36.24,36.16,36.21,139700.0,21.7023,21.7443,21.6963,21.7263,139700.0
2005-10-27 14:00:00,36.21,36.21,36.17,36.17,123600.0,21.7263,21.7263,21.7023,21.7023,123600.0
2005-10-27 14:10:00,36.17,36.23,36.17,36.2,121800.0,21.7023,21.7383,21.7023,21.7203,121800.0
2005-10-27 14:20:00,36.2,36.21,36.18,36.19,138400.0,21.7203,21.7263,21.7083,21.7143,138400.0
2005-10-27 14:30:00,36.19,36.23,36.17,36.17,165300.0,21.7143,21.7383,21.7023,21.7023,165300.0
2005-10-27 14:40:00,36.18,36.22,36.17,36.19,151600.0,21.7083,21.7323,21.7023,21.7143,151600.0
2005-10-27 14:50:00,36.18,36.19,36.1,36.13,168200.0,21.7083,21.7143,21.6603,21.6783,168200.0
2005-10-27 15:00:00,36.14,36.15,36.08,36.1,247600.0,21.6843,21.6903,21.6483,21.6603,247600.0
2005-10-27 15:10:00,36.1,36.15,36.07,36.1,435900.0,21.6603,21.6903,21.6423,21.6603,435900.0
2005-10-27 15:20:00,36.11,36.11,36.07,36.08,367900.0,21.6663,21.6663,21.6423,21.6483,367900.0
2005-10-27 15:30:00,36.08,36.13,36.07,36.11,384900.0,21.6483,21.6783,21.6423,21.6663,384900.0
2005-10-27 15:40:00,36.11,36.16,36.09,36.15,549300.0,21.6663,21.6963,21.6543,21.6903,549300.0
2005-10-27 15:50:00,36.14,36.15,36.06,36.06,673500.0,21.6843,21.6903,21.6363,21.6363,673500.0
2005-10-28 09:30:00,36.22,36.24,36.17,36.22,451200.0,21.7323,21.7443,21.7023,21.7323,451200.0
2005-10-28 09:40:00,36.22,36.29,36.21,36.27,270300.0,21.7323,21.7743,21.7263,21.7623,270300.0
2005-10-28 09:50:00,36.27,36.33,36.26,36.27,476400.0,21.7623,21.7983,21.7563,21.7623,476400.0
2005-10-28 10:00:00,36.28,36.33,36.27,36.32,303400.0,21.7683,21.7983,21.7623,21.7923,303400.0
2005-10-28 10:10:00,36.33,36.33,36.28,36.3,198300.0,21.7983,21.7983,21.7683,21.7803,198300.0
2005-10-28 10:20:00,36.29,36.31,36.22,36.22,327900.0,21.7743,21.7863,21.7323,21.7323,327900.0
2005-10-28 10:30:00,36.23,36.25,36.12,36.17,364600.0,21.7383,21.7503,21.6723,21.7023,364600.0
2005-10-28 10:40:00,36.15,36.16,36.0,36.02,380700.0,21.6903,21.6963,21.6003,21.6123,380700.0
2005-10-28 10:50:00,36.01,36.08,36.01,36.06,347100.0,21.6063,21.6483,21.6063,21.6363,347100.0
2005-10-28 11:00:00,36.05,36.15,36.05,36.09,151700.0,21.6303,21.6903,21.6303,21.6543,151700.0
2005-10-28 11:10:00,36.1,36.17,36.08,36.1,285900.0,21.6603,21.7023,21.6483,21.6603,285900.0
2005-10-28 11:20:00,36.1,36.16,36.04,36.15,270800.0,21.6603,21.6963,21.6243,21.6903,270800.0
2005-10-28 11:30:00,36.14,36.15,36.03,36.03,161700.0,21.6843,21.6903,21.6183,21.6183,161700.0
2005-10-28 11:40:00,36.04,36.15,36.04,36.12,225800.0,21.6243,21.6903,21.6243,21.6723,225800.0
2005-10-28 11:50:00,36.12,36.15,36.08,36.1,285600.0,21.6723,21.6903,21.6483,21.6603,285600.0
2005-10-28 12:00:00,36.11,36.18,36.1,36.15,251400.0,21.6663,21.7083,21.6603,21.6903,251400.0
2005-10-28 12:10:00,36.16,36.21,36.16,36.2,289000.0,21.6963,21.7263,21.6963,21.7203,289000.0
2005-10-28 12:20:00,36.19,36.2,36.14,36.16,153700.0,21.7143,21.7203,21.6843,21.6963,153700.0
2005-10-28 12:30:00,36.16,36.17,36.12,36.14,154800.0,21.6963,21.7023,21.6723,21.6843,154800.0
2005-10-28 12:40:00,36.13,36.18,36.1,36.13,242800.0,21.6783,21.7083,21.6603,21.6783,242800.0
2005-10-28 12:50:00,36.13,36.15,36.11,36.15,149000.0,21.6783,21.6903,21.6663,21.6903,149000.0
2005-10-28 13:00:00,36.13,36.18,36.13,36.15,179500.0,21.6783,21.7083,21.6783,21.6903,179500.0
2005-10-28 13:10:00,36.16,36.23,36.15,36.22,235000.0,21.6963,21.7383,21.6903,21.7323,235000.0
2005-10-28 13:20:00,36.21,36.25,36.16,36.22,98200.0,21.7263,21.7503,21.6963,21.7323,98200.0
2005-10-28 13:30:00,36.22,36.24,36.17,36.22,187300.0,21.7323,21.7443,21.7023,21.7323,187300.0
2005-10-28 13:40:00,36.22,36.22,36.15,36.16,65400.0,21.7323,21.7323,21.6903,21.6963,65400.0
2005-10-28 13:50:00,36.17,36.22,36.16,36.2,284800.0,21.7023,21.7323,21.6963,21.7203,284800.0
2005-10-28 14:00:00,36.21,36.27,36.19,36.23,401400.0,21.7263,21.7623,21.7143,21.7383,401400.0
2005-10-28 14:10:00,36.23,36.27,36.18,36.18,166400.0,21.7383,21.7623,21.7083,21.7083,166400.0
2005-10-28 14:20:00,36.2,36.27,36.18,36.26,178400.0,21.7203,21.7623,21.7083,21.7563,178400.0
2005-10-28 14:30:00,36.26,36.29,36.25,36.27,164200.0,21.7563,21.7743,21.7503,21.7623,164200.0
2005-10-28 14:40:00,36.28,36.32,36.27,36.28,249800.0,21.7683,21.7923,21.7623,21.7683,249800.0
2005-10-28 14:50:00,36.29,36.37,36.28,36.34,251200.0,21.7743,21.8223,21.7683,21.8043,251200.0
2005-10-28 15:00:00,36.34,36.41,36.33,36.36,329200.0,21.8043,21.8463,21.7983,21.8163,329200.0
2005-10-28 15:10:00,36.35,36.36,36.32,36.35,239300.0,21.8103,21.8163,21.7923,21.8103,239300.0
2005-10-28 15:20:00,36.36,36.4,36.34,36.35,354400.0,21.8163,21.8403,21.8043,21.8103,354400.0
2005-10-28 15:30:00,36.36,36.4,36.31,36.4,283600.0,21.8163,21.8403,21.7863,21.8403,283600.0
2005-10-28 15:40:00,36.39,36.48,36.39,36.48,652200.0,21.8343,21.8883,21.8343,21.8883,652200.0
2005-10-28 15:50:00,36.48,36.48,36.42,36.44,675500.0,21.8883,21.8883,21.8523,21.8643,675500.0
2005-10-31 09:30:00,36.5,36.55,36.44,36.46,751600.0,21.9003,21.9303,21.8643,21.8763,751600.0
2005-10-31 09:40:00,36.46,36.53,36.42,36.44,367300.0,21.8763,21.9183,21.8523,21.8643,367300.0
2005-10-31 09:50:00,36.43,36.49,36.4,36.46,376700.0,21.8583,21.8943,21.8403,21.8763,376700.0
2005-10-31 10:00:00,36.47,36.53,36.45,36.48,378800.0,21.8823,21.9183,21.8703,21.8883,378800.0
2005-10-31 10:10:00,36.48,36.53,36.48,36.52,774700.0,21.8883,21.9183,21.8883,21.9123,774700.0
2005-10-31 10:20:00,36.52,36.6,36.51,36.58,350700.0,21.9123,21.9603,21.9063,21.9483,350700.0
2005-10-31 10:30:00,36.57,36.64,36.55,36.62,403000.0,21.9423,21.9843,21.9303,21.9723,403000.0
2005-10-31 10:40:00,36.61,36.69,36.6,36.68,285700.0,21.9663,22.0143,21.9603,22.0083,285700.0
2005-10-31 10:50:00,36.67,36.7,36.6,36.61,246000.0,22.0023,22.0203,21.9603,21.9663,246000.0
2005-10-31 11:00:00,36.62,36.69,36.57,36.68,238200.0,21.9723,22.0143,21.9423,22.0083,238200.0
2005-10-31 11:10:00,36.69,36.69,36.61,36.65,301000.0,22.0143,22.0143,21.9663,21.9903,301000.0
2005-10-31 11:20:00,36.65,36.65,36.61,36.61,119400.0,21.9903,21.9903,21.9663,21.9663,119400.0
2005-10-31 11:30:00,36.61,36.65,36.58,36.6,127700.0,21.9663,21.9903,21.9483,21.9603,127700.0
2005-10-31 11:40:00,36.6,36.6,36.56,36.58,92900.0,21.9603,21.9603,21.9363,21.9483,92900.0
2005-10-31 11:50:00,36.58,36.66,36.58,36.63,185600.0,21.9483,21.9963,21.9483,21.9783,185600.0
2005-10-31 12:00:00,36.62,36.68,36.61,36.66,289000.0,21.9723,22.0083,21.9663,21.9963,289000.0
2005-10-31 12:10:00,36.66,36.66,36.55,36.57,226600.0,21.9963,21.9963,21.9303,21.9423,226600.0
2005-10-31 12:20:00,36.57,36.61,36.57,36.61,239900.0,21.9423,21.9663,21.9423,21.9663,239900.0
2005-10-31 12:30:00,36.61,36.65,36.58,36.63,435100.0,21.9663,21.9903,21.9483,21.9783,435100.0
2005-10-31 12:40:00,36.64,36.69,36.52,36.55,821000.0,21.9843,22.0143,21.9123,21.9303,821000.0
2005-10-31 12:50:00,36.54,36.61,36.46,36.56,433600.0,21.9243,21.9663,21.8763,21.9363,433600.0
2005-10-31 13:00:00,36.55,36.56,36.51,36.55,156800.0,21.9303,21.9363,21.9063,21.9303,156800.0
2005-10-31 13:10:00,36.55,36.6,36.54,36.55,151500.0,21.9303,21.9603,21.9243,21.9303,151500.0
2005-10-31 13:20:00,36.54,36.6,36.53,36.59,253100.0,21.9243,21.9603,21.9183,21.9543,253100.0
2005-10-31 13:30:00,36.58,36.6,36.55,36.57,112100.0,21.9483,21.9603,21.9303,21.9423,112100.0
2005-10-31 13:40:00,36.57,36.57,36.47,36.48,215700.0,21.9423,21.9423,21.8823,21.8883,215700.0
2005-10-31 13:50:00,36.49,36.55,36.46,36.5,381900.0,21.8943,21.9303,21.8763,21.9003,381900.0
2005-10-31 14:00:00,36.5,36.62,36.46,36.59,222400.0,21.9003,21.9723,21.8763,21.9543,222400.0
2005-10-31 14:10:00,36.59,36.62,36.56,36.62,147000.0,21.9543,21.9723,21.9363,21.9723,147000.0
2005-10-31 14:20:00,36.62,36.64,36.57,36.62,110200.0,21.9723,21.9843,21.9423,21.9723,110200.0
2005-10-31 14:30:00,36.62,36.65,36.57,36.59,374800.0,21.9723,21.9903,21.9423,21.9543,374800.0
2005-10-31 14:40:00,36.6,36.67,36.59,36.61,295400.0,21.9603,22.0023,21.9543,21.9663,295400.0
2005-10-31 14:50:00,36.61,36.7,36.6,36.69,577700.0,21.9663,22.0203,21.9603,22.0143,577700.0
2005-10-31 15:00:00,36.69,36.75,36.69,36.74,388000.0,22.0143,22.0503,22.0143,22.0443,388000.0
2005-10-31 15:10:00,36.73,36.75,36.7,36.74,347100.0,22.0383,22.0503,22.0203,22.0443,347100.0
2005-10-31 15:20:00,36.74,36.75,36.71,36.75,394800.0,22.0443,22.0503,22.0263,22.0503,394800.0
2005-10-31 15:30:00,36.75,36.78,36.74,36.78,458200.0,22.0503,22.0683,22.0443,22.0683,458200.0
2005-10-31 15:40:00,36.78,36.8,36.75,36.76,534700.0,22.0683,22.0803,22.0503,22.0563,534700.0
2005-10-31 15:50:00,36.77,36.77,36.6,36.61,889000.0,22.0623,22.0623,21.9603,21.9663,889000.0
2005-11-01 09:30:00,36.79,36.79,36.58,36.66,659800.0,22.0743,22.0743,21.9483,21.9963,659800.0
2005-11-01 09:40:00,36.66,36.78,36.64,36.78,504300.0,21.9963,22.0683,21.9843,22.0683,504300.0
2005-11-01 09:50:00,36.78,36.79,36.74,36.79,325700.0,22.0683,22.0743,22.0443,22.0743,325700.0
2005-11-01 10:00:00,36.79,36.84,36.77,36.81,560800.0,22.0743,22.1043,22.0623,22.0863,560800.0
2005-11-01 10:10:00,36.82,36.87,36.78,36.85,962300.0,22.0923,22.1223,22.0683,22.1103,962300.0
2005-11-01 10:20:00,36.85,36.89,36.83,36.89,642700.0,22.1103,22.1343,22.0983,22.1343,642700.0
2005-11-01 10:30:00,36.88,36.9,36.85,36.89,231100.0,22.1283,22.1403,22.1103,22.1343,231100.0
2005-11-01 10:40:00,36.88,36.9,36.81,36.85,389100.0,22.1283,22.1403,22.0863,22.1103,389100.0
2005-11-01 10:50:00,36.86,36.94,36.85,36.91,238700.0,22.1163,22.1643,22.1103,22.1463,238700.0
2005-11-01 11:00:00,36.92,36.95,36.88,36.91,2228500.0,22.1523,22.1703,22.1283,22.1463,2228500.0
2005-11-01 11:10:00,36.92,36.97,36.91,36.93,352700.0,22.1523,22.1823,22.1463,22.1583,352700.0
2005-11-01 11:20:00,36.93,36.94,36.88,36.88,151700.0,22.1583,22.1643,22.1283,22.1283,151700.0
2005-11-01 11:30:00,36.87,36.96,36.87,36.95,238500.0,22.1223,22.1763,22.1223,22.1703,238500.0
2005-11-01 11:40:00,36.95,36.96,36.82,36.87,178300.0,22.1703,22.1763,22.0923,22.1223,178300.0
2005-11-01 11:50:00,36.86,36.92,36.85,36.91,225100.0,22.1163,22.1523,22.1103,22.1463,225100.0
2005-11-01 12:00:00,36.9,36.91,36.84,36.88,222300.0,22.1403,22.1463,22.1043,22.1283,222300.0
2005-11-01 12:10:00,36.87,36.9,36.87,36.88,151700.0,22.1223,22.1403,22.1223,22.1283,151700.0
2005-11-01 12:20:00,36.88,36.9,36.84,36.89,176400.0,22.1283,22.1403,22.1043,22.1343,176400.0
2005-11-01 12:30:00,36.88,36.89,36.82,36.88,189500.0,22.1283,22.1343,22.0923,22.1283,189500.0
2005-11-01 12:40:00,36.87,36.9,36.85,36.9,136300.0,22.1223,22.1403,22.1103,22.1403,136300.0
2005-11-01 12:50:00,36.9,36.9,36.87,36.89,116400.0,22.1403,22.1403,22.1223,22.1343,116400.0
2005-11-01 13:00:00,36.89,36.9,36.86,36.89,271200.0,22.1343,22.1403,22.1163,22.1343,271200.0
2005-11-01 13:10:00,36.89,36.91,36.86,36.88,131400.0,22.1343,22.1463,22.1163,22.1283,131400.0
2005-11-01 13:20:00,36.86,36.89,36.85,36.86,196600.0,22.1163,22.1343,22.1103,22.1163,196600.0
2005-11-01 13:30:00,36.86,36.87,36.85,36.87,131800.0,22.1163,22.1223,22.1103,22.1223,131800.0
2005-11-01 13:40:00,36.86,36.88,36.86,36.86,125000.0,22.1163,22.1283,22.1163,22.1163,125000.0
2005-11-01 13:50:00,36.86,36.88,36.85,36.85,217000.0,22.1163,22.1283,22.1103,22.1103,217000.0
2005-11-01 14:00:00,36.86,36.88,36.85,36.87,271300.0,22.1163,22.1283,22.1103,22.1223,271300.0
2005-11-01 14:10:00,36.88,36.93,36.83,36.88,367400.0,22.1283,22.1583,22.0983,22.1283,367400.0
2005-11-01 14:20:00,36.89,36.96,36.89,36.95,925700.0,22.1343,22.1763,22.1343,22.1703,925700.0
2005-11-01 14:30:00,36.96,36.99,36.82,36.83,731900.0,22.1763,22.1943,22.0923,22.0983,731900.0
2005-11-01 14:40:00,36.83,36.94,36.81,36.89,619100.0,22.0983,22.1643,22.0863,22.1343,619100.0
2005-11-01 14:50:00,36.88,36.89,36.83,36.85,160000.0,22.1283,22.1343,22.0983,22.1103,160000.0
2005-11-01 15:00:00,36.85,36.9,36.82,36.86,368300.0,22.1103,22.1403,22.0923,22.1163,368300.0
2005-11-01 15:10:00,36.86,36.91,36.83,36.88,1858200.0,22.1163,22.1463,22.0983,22.1283,1858200.0
2005-11-01 15:20:00,36.87,36.91,36.85,36.88,222800.0,22.1223,22.1463,22.1103,22.1283,222800.0
2005-11-01 15:30:00,36.89,36.93,36.82,36.84,359300.0,22.1343,22.1583,22.0923,22.1043,359300.0
2005-11-01 15:40:00,36.83,36.86,36.79,36.81,564200.0,22.0983,22.1163,22.0743,22.0863,564200.0
2005-11-01 15:50:00,36.81,36.91,36.79,36.79,1852500.0,22.0863,22.1463,22.0743,22.0743,1852500.0
2005-11-02 09:30:00,36.71,36.79,36.7,36.75,383600.0,22.0263,22.0743,22.0203,22.0503,383600.0
2005-11-02 09:40:00,36.76,36.92,36.75,36.9,290100.0,22.0563,22.1523,22.0503,22.1403,290100.0
2005-11-02 09:50:00,36.9,36.97,36.87,36.94,257900.0,22.1403,22.1823,22.1223,22.1643,257900.0
2005-11-02 10:00:00,36.94,37.09,36.93,37.09,594500.0,22.1643,22.2543,22.1583,22.2543,594500.0
2005-11-02 10:10:00,37.09,37.16,37.08,37.12,432700.0,22.2543,22.2963,22.2483,22.2723,432700.0
2005-11-02 10:20:00,37.14,37.14,37.05,37.11,293100.0,22.2843,22.2843,22.2303,22.2663,293100.0
2005-11-02 10:30:00,37.11,37.19,37.11,37.16,286700.0,22.2663,22.3143,22.2663,22.2963,286700.0
2005-11-02 10:40:00,37.16,37.2,37.15,37.19,297500.0,22.2963,22.3203,22.2903,22.3143,297500.0
2005-11-02 10:50:00,37.19,37.22,37.16,37.22,800500.0,22.3143,22.3323,22.2963,22.3323,800500.0
2005-11-02 11:00:00,37.22,37.36,37.21,37.33,380700.0,22.3323,22.4163,22.3263,22.3983,380700.0
2005-11-02 11:10:00,37.33,37.37,37.25,37.36,265200.0,22.3983,22.4223,22.3503,22.4163,265200.0
2005-11-02 11:20:00,37.35,37.37,37.26,37.32,385400.0,22.4103,22.4223,22.3563,22.3923,385400.0
2005-11-02 11:30:00,37.32,37.49,37.31,37.43,581600.0,22.3923,22.4943,22.3863,22.4583,581600.0
2005-11-02 11:40:00,37.42,37.42,37.31,37.33,261100.0,22.4523,22.4523,22.3863,22.3983,261100.0
2005-11-02 11:50:00,37.34,37.44,37.33,37.35,375900.0,22.4043,22.4643,22.3983,22.4103,375900.0
2005-11-02 12:00:00,37.35,37.4,37.35,37.36,163600.0,22.4103,22.4403,22.4103,22.4163,163600.0
2005-11-02 12:10:00,37.36,37.37,37.22,37.22,302900.0,22.4163,22.4223,22.3323,22.3323,302900.0
2005-11-02 12:20:00,37.23,37.35,37.23,37.3,199900.0,22.3383,22.4103,22.3383,22.3803,199900.0
2005-11-02 12:30:00,37.31,37.31,37.27,37.31,145500.0,22.3863,22.3863,22.3623,22.3863,145500.0
2005-11-02 12:40:00,37.3,37.33,37.26,37.32,147200.0,22.3803,22.3983,22.3563,22.3923,147200.0
2005-11-02 12:50:00,37.32,37.41,37.28,37.3,212500.0,22.3923,22.4463,22.3683,22.3803,212500.0
2005-11-02 13:00:00,37.3,37.32,37.24,37.25,112200.0,22.3803,22.3923,22.3443,22.3503,112200.0
2005-11-02 13:10:00,37.25,37.29,37.25,37.26,81500.0,22.3503,22.3743,22.3503,22.3563,81500.0
2005-11-02 13:20:00,37.27,37.27,37.2,37.21,136800.0,22.3623,22.3623,22.3203,22.3263,136800.0
2005-11-02 13:30:00,37.21,37.22,37.15,37.17,231300.0,22.3263,22.3323,22.2903,22.3023,231300.0
2005-11-02 13:40:00,37.16,37.23,37.14,37.19,136900.0,22.2963,22.3383,22.2843,22.3143,136900.0
2005-11-02 13:50:00,37.19,37.25,37.18,37.22,117300.0,22.3143,22.3503,22.3083,22.3323,117300.0
2005-11-02 14:00:00,37.22,37.29,37.2,37.2,205500.0,22.3323,22.3743,22.3203,22.3203,205500.0
2005-11-02 14:10:00,37.21,37.21,37.1,37.12,241200.0,22.3263,22.3263,22.2603,22.2723,241200.0
2005-11-02 14:20:00,37.12,37.17,37.11,37.14,250400.0,22.2723,22.3023,22.2663,22.2843,250400.0
2005-11-02 14:30:00,37.14,37.15,37.04,37.05,272500.0,22.2843,22.2903,22.2243,22.2303,272500.0
2005-11-02 14:40:00,37.05,37.15,37.03,37.09,329800.0,22.2303,22.2903,22.2183,22.2543,329800.0
2005-11-02 14:50:00,37.09,37.1,37.04,37.08,740700.0,22.2543,22.2603,22.2243,22.2483,740700.0
2005-11-02 15:00:00,37.09,37.13,37.06,37.09,242400.0,22.2543,22.2783,22.2363,22.2543,242400.0
2005-11-02 15:10:00,37.1,37.19,37.09,37.19,735200.0,22.2603,22.3143,22.2543,22.3143,735200.0
2005-11-02 15:20:00,37.19,37.22,37.16,37.2,347700.0,22.3143,22.3323,22.2963,22.3203,347700.0
2005-11-02 15:30:00,37.2,37.21,37.11,37.14,353700.0,22.3203,22.3263,22.2663,22.2843,353700.0
2005-11-02 15:40:00,37.15,37.23,37.14,37.22,400700.0,22.2903,22.3383,22.2843,22.3323,400700.0
2005-11-02 15:50:00,37.21,37.22,37.14,37.2,567800.0,22.3263,22.3323,22.2843,22.3203,567800.0
2005-11-03 09:30:00,37.26,37.3,37.18,37.26,512900.0,22.3563,22.3803,22.3083,22.3563,512900.0
2005-11-03 09:40:00,37.25,37.36,37.24,37.31,443500.0,22.3503,22.4163,22.3443,22.3863,443500.0
2005-11-03 09:50:00,37.3,37.43,37.3,37.43,320900.0,22.3803,22.4583,22.3803,22.4583,320900.0
2005-11-03 10:00:00,37.42,37.49,37.34,37.36,326000.0,22.4523,22.4943,22.4043,22.4163,326000.0
2005-11-03 10:10:00,37.37,37.37,37.24,37.24,384800.0,22.4223,22.4223,22.3443,22.3443,384800.0
2005-11-03 10:20:00,37.25,37.31,37.25,37.28,320400.0,22.3503,22.3863,22.3503,22.3683,320400.0
2005-11-03 10:30:00,37.27,37.38,37.23,37.33,293200.0,22.3623,22.4283,22.3383,22.3983,293200.0
2005-11-03 10:40:00,37.33,37.36,37.22,37.22,212800.0,22.3983,22.4163,22.3323,22.3323,212800.0
2005-11-03 10:50:00,37.22,37.28,37.16,37.22,236100.0,22.3323,22.3683,22.2963,22.3323,236100.0
2005-11-03 11:00:00,37.22,37.27,37.2,37.24,176400.0,22.3323,22.3623,22.3203,22.3443,176400.0
2005-11-03 11:10:00,37.23,37.32,37.23,37.25,186300.0,22.3383,22.3923,22.3383,22.3503,186300.0
2005-11-03 11:20:00,37.25,37.27,37.05,37.14,419200.0,22.3503,22.3623,22.2303,22.2843,419200.0
2005-11-03 11:30:00,37.11,37.28,37.11,37.13,179000.0,22.2663,22.3683,22.2663,22.2783,179000.0
2005-11-03 11:40:00,37.13,37.14,37.08,37.09,136500.0,22.2783,22.2843,22.2483,22.2543,136500.0
2005-11-03 11:50:00,37.09,37.19,37.09,37.13,187200.0,22.2543,22.3143,22.2543,22.2783,187200.0
2005-11-03 12:00:00,37.12,37.2,37.09,37.2,217500.0,22.2723,22.3203,22.2543,22.3203,217500.0
2005-11-03 12:10:00,37.2,37.3,37.19,37.3,212900.0,22.3203,22.3803,22.3143,22.3803,212900.0
2005-11-03 12:20:00,37.3,37.3,37.26,37.29,90800.0,22.3803,22.3803,22.3563,22.3743,90800.0
2005-11-03 12:30:00,37.29,37.29,37.23,37.25,96900.0,22.3743,22.3743,22.3383,22.3503,96900.0
2005-11-03 12:40:00,37.25,37.25,37.21,37.23,104800.0,22.3503,22.3503,22.3263,22.3383,104800.0
2005-11-03 12:50:00,37.23,37.26,37.2,37.25,112800.0,22.3383,22.3563,22.3203,22.3503,112800.0
2005-11-03 13:00:00,37.24,37.3,37.2,37.24,285900.0,22.3443,22.3803,22.3203,22.3443,285900.0
2005-11-03 13:10:00,37.24,37.3,37.22,37.26,112100.0,22.3443,22.3803,22.3323,22.3563,112100.0
2005-11-03 13:20:00,37.27,37.3,37.23,37.23,100300.0,22.3623,22.3803,22.3383,22.3383,100300.0
2005-11-03 13:30:00,37.23,37.25,37.2,37.25,189400.0,22.3383,22.3503,22.3203,22.3503,189400.0
2005-11-03 13:40:00,37.24,37.28,37.22,37.25,100500.0,22.3443,22.3683,22.3323,22.3503,100500.0
2005-11-03 13:50:00,37.26,37.3,37.21,37.29,157400.0,22.3563,22.3803,22.3263,22.3743,157400.0
2005-11-03 14:00:00,37.28,37.34,37.26,37.26,149400.0,22.3683,22.4043,22.3563,22.3563,149400.0
2005-11-03 14:10:00,37.26,37.28,37.23,37.28,174900.0,22.3563,22.3683,22.3383,22.3683,174900.0
2005-11-03 14:20:00,37.28,37.3,37.18,37.25,134100.0,22.3683,22.3803,22.3083,22.3503,134100.0
2005-11-03 14:30:00,37.25,37.26,37.18,37.18,210700.0,22.3503,22.3563,22.3083,22.3083,210700.0
2005-11-03 14:40:00,37.18,37.2,37.14,37.17,296700.0,22.3083,22.3203,22.2843,22.3023,296700.0
2005-11-03 14:50:00,37.17,37.2,37.09,37.1,213200.0,22.3023,22.3203,22.2543,22.2603,213200.0
2005-11-03 15:00:00,37.11,37.12,37.04,37.05,333400.0,22.2663,22.2723,22.2243,22.2303,333400.0
2005-11-03 15:10:00,37.04,37.07,37.01,37.05,264600.0,22.2243,22.2423,22.2063,22.2303,264600.0
2005-11-03 15:20:00,37.05,37.06,37.01,37.05,458100.0,22.2303,22.2363,22.2063,22.2303,458100.0
2005-11-03 15:30:00,37.05,37.06,37.02,37.02,391700.0,22.2303,22.2363,22.2123,22.2123,391700.0
2005-11-03 15:40:00,37.02,37.06,36.98,37.04,627200.0,22.2123,22.2363,22.1883,22.2243,627200.0
2005-11-03 15:50:00,37.04,37.09,37.03,37.09,515100.0,22.2243,22.2543,22.2183,22.2543,515100.0
2005-11-04 09:30:00,37.1,37.2,37.09,37.2,439200.0,22.2603,22.3203,22.2543,22.3203,439200.0
2005-11-04 09:40:00,37.19,37.19,37.1,37.13,299800.0,22.3143,22.3143,22.2603,22.2783,299800.0
2005-11-04 09:50:00,37.14,37.15,37.06,37.13,520600.0,22.2843,22.2903,22.2363,22.2783,520600.0
2005-11-04 10:00:00,37.15,37.24,37.12,37.22,361800.0,22.2903,22.3443,22.2723,22.3323,361800.0
2005-11-04 10:10:00,37.2,37.22,37.15,37.17,384000.0,22.3203,22.3323,22.2903,22.3023,384000.0
2005-11-04 10:20:00,37.16,37.17,37.11,37.13,263800.0,22.2963,22.3023,22.2663,22.2783,263800.0
2005-11-04 10:30:00,37.14,37.15,37.11,37.12,213500.0,22.2843,22.2903,22.2663,22.2723,213500.0
2005-11-04 10:40:00,37.12,37.15,37.1,37.1,229300.0,22.2723,22.2903,22.2603,22.2603,229300.0
2005-11-04 10:50:00,37.1,37.15,37.09,37.12,224600.0,22.2603,22.2903,22.2543,22.2723,224600.0
2005-11-04 11:00:00,37.12,37.16,37.11,37.14,171800.0,22.2723,22.2963,22.2663,22.2843,171800.0
2005-11-04 11:10:00,37.14,37.16,37.12,37.15,162700.0,22.2843,22.2963,22.2723,22.2903,162700.0
2005-11-04 11:20:00,37.14,37.16,37.13,37.15,184500.0,22.2843,22.2963,22.2783,22.2903,184500.0
2005-11-04 11:30:00,37.14,37.17,37.13,37.15,163600.0,22.2843,22.3023,22.2783,22.2903,163600.0
2005-11-04 11:40:00,37.15,37.19,37.15,37.18,259000.0,22.2903,22.3143,22.2903,22.3083,259000.0
2005-11-04 11:50:00,37.19,37.21,37.17,37.2,124200.0,22.3143,22.3263,22.3023,22.3203,124200.0
2005-11-04 12:00:00,37.19,37.22,37.18,37.22,174700.0,22.3143,22.3323,22.3083,22.3323,174700.0
2005-11-04 12:10:00,37.21,37.29,37.21,37.29,168300.0,22.3263,22.3743,22.3263,22.3743,168300.0
2005-11-04 12:20:00,37.29,37.34,37.25,37.33,275800.0,22.3743,22.4043,22.3503,22.3983,275800.0
2005-11-04 12:30:00,37.33,37.34,37.31,37.32,125100.0,22.3983,22.4043,22.3863,22.3923,125100.0
2005-11-04 12:40:00,37.32,37.32,37.24,37.28,265500.0,22.3923,22.3923,22.3443,22.3683,265500.0
2005-11-04 12:50:00,37.27,37.32,37.27,37.3,107700.0,22.3623,22.3923,22.3623,22.3803,107700.0
2005-11-04 13:00:00,37.3,37.3,37.27,37.29,602800.0,22.3803,22.3803,22.3623,22.3743,602800.0
2005-11-04 13:10:00,37.29,37.3,37.23,37.25,189300.0,22.3743,22.3803,22.3383,22.3503,189300.0
2005-11-04 13:20:00,37.25,37.31,37.23,37.31,102400.0,22.3503,22.3863,22.3383,22.3863,102400.0
2005-11-04 13:30:00,37.31,37.31,37.25,37.27,132300.0,22.3863,22.3863,22.3503,22.3623,132300.0
2005-11-04 13:40:00,37.28,37.32,37.26,37.29,165400.0,22.3683,22.3923,22.3563,22.3743,165400.0
2005-11-04 13:50:00,37.29,37.3,37.26,37.26,90600.0,22.3743,22.3803,22.3563,22.3563,90600.0
2005-11-04 14:00:00,37.25,37.33,37.25,37.32,178200.0,22.3503,22.3983,22.3503,22.3923,178200.0
2005-11-04 14:10:00,37.32,37.33,37.26,37.27,125500.0,22.3923,22.3983,22.3563,22.3623,125500.0
2005-11-04 14:20:00,37.27,37.34,37.26,37.26,304300.0,22.3623,22.4043,22.3563,22.3563,304300.0
2005-11-04 14:30:00,37.25,37.26,37.17,37.24,507600.0,22.3503,22.3563,22.3023,22.3443,507600.0
2005-11-04 14:40:00,37.24,37.25,37.18,37.23,314700.0,22.3443,22.3503,22.3083,22.3383,314700.0
2005-11-04 14:50:00,37.23,37.26,37.22,37.24,197300.0,22.3383,22.3563,22.3323,22.3443,197300.0
2005-11-04 15:00:00,37.24,37.26,37.21,37.24,329000.0,22.3443,22.3563,22.3263,22.3443,329000.0
2005-11-04 15:10:00,37.23,37.28,37.21,37.21,333300.0,22.3383,22.3683,22.3263,22.3263,333300.0
2005-11-04 15:20:00,37.21,37.23,37.18,37.2,314500.0,22.3263,22.3383,22.3083,22.3203,314500.0
2005-11-04 15:30:00,37.2,37.23,37.18,37.19,343300.0,22.3203,22.3383,22.3083,22.3143,343300.0
2005-11-04 15:40:00,37.2,37.3,37.18,37.29,500700.0,22.3203,22.3803,22.3083,22.3743,500700.0
2005-11-04 15:50:00,37.29,37.32,37.28,37.3,592200.0,22.3743,22.3923,22.3683,22.3803,592200.0
2005-11-07 09:30:00,37.46,37.46,37.38,37.43,398100.0,22.4763,22.4763,22.4283,22.4583,398100.0
2005-11-07 09:40:00,37.43,37.49,37.41,37.48,224600.0,22.4583,22.4943,22.4463,22.4883,224600.0
2005-11-07 09:50:00,37.47,37.54,37.46,37.52,424500.0,22.4823,22.5243,22.4763,22.5123,424500.0
2005-11-07 10:00:00,37.52,37.52,37.45,37.49,209700.0,22.5123,22.5123,22.4703,22.4943,209700.0
2005-11-07 10:10:00,37.5,37.53,37.45,37.52,152300.0,22.5003,22.5183,22.4703,22.5123,152300.0
2005-11-07 10:20:00,37.51,37.52,37.4,37.43,227100.0,22.5063,22.5123,22.4403,22.4583,227100.0
2005-11-07 10:30:00,37.43,37.49,37.41,37.42,190400.0,22.4583,22.4943,22.4463,22.4523,190400.0
2005-11-07 10:40:00,37.42,37.49,37.42,37.44,239700.0,22.4523,22.4943,22.4523,22.4643,239700.0
2005-11-07 10:50:00,37.44,37.53,37.4,37.52,211900.0,22.4643,22.5183,22.4403,22.5123,211900.0
2005-11-07 11:00:00,37.52,37.55,37.48,37.51,204300.0,22.5123,22.5303,22.4883,22.5063,204300.0
2005-11-07 11:10:00,37.51,37.58,37.5,37.58,267000.0,22.5063,22.5483,22.5003,22.5483,267000.0
2005-11-07 11:20:00,37.58,37.6,37.56,37.59,169800.0,22.5483,22.5603,22.5363,22.5543,169800.0
2005-11-07 11:30:00,37.6,37.65,37.58,37.59,283600.0,22.5603,22.5903,22.5483,22.5543,283600.0
2005-11-07 11:40:00,37.6,37.6,37.54,37.59,135600.0,22.5603,22.5603,22.5243,22.5543,135600.0
2005-11-07 11:50:00,37.58,37.64,37.58,37.62,183500.0,22.5483,22.5843,22.5483,22.5723,183500.0
2005-11-07 12:00:00,37.63,37.65,37.62,37.64,117300.0,22.5783,22.5903,22.5723,22.5843,117300.0
2005-11-07 12:10:00,37.64,37.7,37.63,37.7,306700.0,22.5843,22.6203,22.5783,22.6203,306700.0
2005-11-07 12:20:00,37.7,37.71,37.56,37.58,287100.0,22.6203,22.6263,22.5363,22.5483,287100.0
2005-11-07 12:30:00,37.57,37.65,37.57,37.58,127500.0,22.5423,22.5903,22.5423,22.5483,127500.0
2005-11-07 12:40:00,37.58,37.64,37.54,37.57,113700.0,22.5483,22.5843,22.5243,22.5423,113700.0
2005-11-07 12:50:00,37.58,37.62,37.56,37.56,70300.0,22.5483,22.5723,22.5363,22.5363,70300.0
2005-11-07 13:00:00,37.57,37.57,37.55,37.55,57400.0,22.5423,22.5423,22.5303,22.5303,57400.0
2005-11-07 13:10:00,37.55,37.56,37.54,37.56,99700.0,22.5303,22.5363,22.5243,22.5363,99700.0
2005-11-07 13:20:00,37.56,37.59,37.55,37.59,123200.0,22.5363,22.5543,22.5303,22.5543,123200.0
2005-11-07 13:30:00,37.59,37.63,37.57,37.61,136300.0,22.5543,22.5783,22.5423,22.5663,136300.0
2005-11-07 13:40:00,37.61,37.63,37.56,37.59,103900.0,22.5663,22.5783,22.5363,22.5543,103900.0
2005-11-07 13:50:00,37.58,37.65,37.54,37.54,102700.0,22.5483,22.5903,22.5243,22.5243,102700.0
2005-11-07 14:00:00,37.55,37.59,37.49,37.59,131400.0,22.5303,22.5543,22.4943,22.5543,131400.0
2005-11-07 14:10:00,37.57,37.69,37.57,37.69,141000.0,22.5423,22.6143,22.5423,22.6143,141000.0
2005-11-07 14:20:00,37.69,37.73,37.67,37.7,179000.0,22.6143,22.6383,22.6023,22.6203,179000.0
2005-11-07 14:30:00,37.7,37.72,37.65,37.65,163600.0,22.6203,22.6323,22.5903,22.5903,163600.0
2005-11-07 14:40:00,37.65,37.72,37.63,37.63,160400.0,22.5903,22.6323,22.5783,22.5783,160400.0
2005-11-07 14:50:00,37.64,37.65,37.58,37.62,178900.0,22.5843,22.5903,22.5483,22.5723,178900.0
2005-11-07 15:00:00,37.62,37.64,37.56,37.59,244100.0,22.5723,22.5843,22.5363,22.5543,244100.0
2005-11-07 15:10:00,37.59,37.59,37.51,37.53,280900.0,22.5543,22.5543,22.5063,22.5183,280900.0
2005-11-07 15:20:00,37.53,37.55,37.51,37.53,217200.0,22.5183,22.5303,22.5063,22.5183,217200.0
2005-11-07 15:30:00,37.54,37.6,37.53,37.56,337700.0,22.5243,22.5603,22.5183,22.5363,337700.0
2005-11-07 15:40:00,37.57,37.62,37.56,37.6,302800.0,22.5423,22.5723,22.5363,22.5603,302800.0
2005-11-07 15:50:00,37.61,37.71,37.6,37.67,545400.0,22.5663,22.6263,22.5603,22.6023,545400.0
2005-11-08 09:30:00,37.44,37.55,37.43,37.55,486300.0,22.4643,22.5303,22.4583,22.5303,486300.0
2005-11-08 09:40:00,37.55,37.58,37.45,37.49,239600.0,22.5303,22.5483,22.4703,22.4943,239600.0
2005-11-08 09:50:00,37.49,37.49,37.43,37.43,332000.0,22.4943,22.4943,22.4583,22.4583,332000.0
2005-11-08 10:00:00,37.43,37.47,37.42,37.42,239600.0,22.4583,22.4823,22.4523,22.4523,239600.0
2005-11-08 10:10:00,37.42,37.43,37.36,37.37,302500.0,22.4523,22.4583,22.4163,22.4223,302500.0
2005-11-08 10:20:00,37.36,37.39,37.34,37.37,205000.0,22.4163,22.4343,22.4043,22.4223,205000.0
2005-11-08 10:30:00,37.37,37.44,37.35,37.39,182100.0,22.4223,22.4643,22.4103,22.4343,182100.0
2005-11-08 10:40:00,37.38,37.4,37.32,37.34,185700.0,22.4283,22.4403,22.3923,22.4043,185700.0
2005-11-08 10:50:00,37.33,37.35,37.3,37.32,173800.0,22.3983,22.4103,22.3803,22.3923,173800.0
2005-11-08 11:00:00,37.32,37.33,37.29,37.3,176700.0,22.3923,22.3983,22.3743,22.3803,176700.0
2005-11-08 11:10:00,37.3,37.31,37.25,37.3,239800.0,22.3803,22.3863,22.3503,22.3803,239800.0
2005-11-08 11:20:00,37.3,37.38,37.3,37.34,207300.0,22.3803,22.4283,22.3803,22.4043,207300.0
2005-11-08 11:30:00,37.35,37.37,37.34,37.37,241400.0,22.4103,22.4223,22.4043,22.4223,241400.0
2005-11-08 11:40:00,37.37,37.4,37.36,37.38,199500.0,22.4223,22.4403,22.4163,22.4283,199500.0
2005-11-08 11:50:00,37.39,37.45,37.39,37.43,196900.0,22.4343,22.4703,22.4343,22.4583,196900.0
2005-11-08 12:00:00,37.43,37.44,37.42,37.43,80500.0,22.4583,22.4643,22.4523,22.4583,80500.0
2005-11-08 12:10:00,37.42,37.43,37.4,37.4,107200.0,22.4523,22.4583,22.4403,22.4403,107200.0
2005-11-08 12:20:00,37.41,37.44,37.39,37.42,77300.0,22.4463,22.4643,22.4343,22.4523,77300.0
2005-11-08 12:30:00,37.43,37.44,37.41,37.43,84900.0,22.4583,22.4643,22.4463,22.4583,84900.0
2005-11-08 12:40:00,37.43,37.44,37.41,37.43,30300.0,22.4583,22.4643,22.4463,22.4583,30300.0
2005-11-08 12:50:00,37.43,37.45,37.38,37.44,142600.0,22.4583,22.4703,22.4283,22.4643,142600.0
2005-11-08 13:00:00,37.45,37.45,37.39,37.4,85900.0,22.4703,22.4703,22.4343,22.4403,85900.0
2005-11-08 13:10:00,37.4,37.42,37.38,37.41,104200.0,22.4403,22.4523,22.4283,22.4463,104200.0
2005-11-08 13:20:00,37.4,37.43,37.4,37.41,122900.0,22.4403,22.4583,22.4403,22.4463,122900.0
2005-11-08 13:30:00,37.41,37.41,37.36,37.37,169500.0,22.4463,22.4463,22.4163,22.4223,169500.0
2005-11-08 13:40:00,37.37,37.37,37.33,37.37,145200.0,22.4223,22.4223,22.3983,22.4223,145200.0
2005-11-08 13:50:00,37.36,37.36,37.29,37.32,154300.0,22.4163,22.4163,22.3743,22.3923,154300.0
2005-11-08 14:00:00,37.32,37.37,37.3,37.35,153300.0,22.3923,22.4223,22.3803,22.4103,153300.0
2005-11-08 14:10:00,37.36,37.38,37.33,37.35,143500.0,22.4163,22.4283,22.3983,22.4103,143500.0
2005-11-08 14:20:00,37.35,37.38,37.32,37.37,116400.0,22.4103,22.4283,22.3923,22.4223,116400.0
2005-11-08 14:30:00,37.37,37.37,37.32,37.35,149700.0,22.4223,22.4223,22.3923,22.4103,149700.0
2005-11-08 14:40:00,37.34,37.36,37.32,37.35,163200.0,22.4043,22.4163,22.3923,22.4103,163200.0
2005-11-08 14:50:00,37.35,37.36,37.33,37.34,128300.0,22.4103,22.4163,22.3983,22.4043,128300.0
2005-11-08 15:00:00,37.35,37.42,37.35,37.41,180600.0,22.4103,22.4523,22.4103,22.4463,180600.0
2005-11-08 15:10:00,37.42,37.47,37.4,37.46,171900.0,22.4523,22.4823,22.4403,22.4763,171900.0
2005-11-08 15:20:00,37.46,37.46,37.38,37.41,223000.0,22.4763,22.4763,22.4283,22.4463,223000.0
2005-11-08 15:30:00,37.43,37.44,37.39,37.41,239100.0,22.4583,22.4643,22.4343,22.4463,239100.0
2005-11-08 15:40:00,37.41,37.41,37.35,37.38,267200.0,22.4463,22.4463,22.4103,22.4283,267200.0
2005-11-08 15:50:00,37.37,37.4,37.35,37.35,513100.0,22.4223,22.4403,22.4103,22.4103,513100.0
2005-11-09 09:30:00,37.35,37.35,37.25,37.27,320600.0,22.4103,22.4103,22.3503,22.3623,320600.0
2005-11-09 09:40:00,37.27,37.3,37.23,37.24,227000.0,22.3623,22.3803,22.3383,22.3443,227000.0
2005-11-09 09:50:00,37.24,37.29,37.21,37.26,251400.0,22.3443,22.3743,22.3263,22.3563,251400.0
2005-11-09 10:00:00,37.27,37.41,37.27,37.36,425000.0,22.3623,22.4463,22.3623,22.4163,425000.0
2005-11-09 10:10:00,37.36,37.39,37.3,37.36,137600.0,22.4163,22.4343,22.3803,22.4163,137600.0
2005-11-09 10:20:00,37.37,37.48,37.36,37.46,170200.0,22.4223,22.4883,22.4163,22.4763,170200.0
2005-11-09 10:30:00,37.46,37.63,37.46,37.6,362200.0,22.4763,22.5783,22.4763,22.5603,362200.0
2005-11-09 10:40:00,37.6,37.62,37.54,37.56,190700.0,22.5603,22.5723,22.5243,22.5363,190700.0
2005-11-09 10:50:00,37.56,37.59,37.46,37.5,131500.0,22.5363,22.5543,22.4763,22.5003,131500.0
2005-11-09 11:00:00,37.5,37.5,37.38,37.47,278800.0,22.5003,22.5003,22.4283,22.4823,278800.0
2005-11-09 11:10:00,37.46,37.49,37.43,37.45,83400.0,22.4763,22.4943,22.4583,22.4703,83400.0
2005-11-09 11:20:00,37.45,37.52,37.42,37.48,140200.0,22.4703,22.5123,22.4523,22.4883,140200.0
2005-11-09 11:30:00,37.48,37.56,37.46,37.56,246800.0,22.4883,22.5363,22.4763,22.5363,246800.0
2005-11-09 11:40:00,37.56,37.58,37.52,37.54,158000.0,22.5363,22.5483,22.5123,22.5243,158000.0
2005-11-09 11:50:00,37.53,37.57,37.48,37.5,88200.0,22.5183,22.5423,22.4883,22.5003,88200.0
2005-11-09 12:00:00,37.5,37.53,37.46,37.53,138200.0,22.5003,22.5183,22.4763,22.5183,138200.0
2005-11-09 12:10:00,37.53,37.53,37.45,37.48,207700.0,22.5183,22.5183,22.4703,22.4883,207700.0
2005-11-09 12:20:00,37.48,37.55,37.47,37.54,461100.0,22.4883,22.5303,22.4823,22.5243,461100.0
2005-11-09 12:30:00,37.53,37.55,37.51,37.54,149600.0,22.5183,22.5303,22.5063,22.5243,149600.0
2005-11-09 12:40:00,37.53,37.54,37.53,37.54,128700.0,22.5183,22.5243,22.5183,22.5243,128700.0
2005-11-09 12:50:00,37.53,37.64,37.53,37.62,1175800.0,22.5183,22.5843,22.5183,22.5723,1175800.0
2005-11-09 13:00:00,37.62,37.66,37.62,37.65,144700.0,22.5723,22.5963,22.5723,22.5903,144700.0
2005-11-09 13:10:00,37.64,37.66,37.61,37.66,197000.0,22.5843,22.5963,22.5663,22.5963,197000.0
2005-11-09 13:20:00,37.66,37.7,37.66,37.7,123500.0,22.5963,22.6203,22.5963,22.6203,123500.0
2005-11-09 13:30:00,37.7,37.7,37.69,37.7,85800.0,22.6203,22.6203,22.6143,22.6203,85800.0
2005-11-09 13:40:00,37.69,37.7,37.67,37.67,258100.0,22.6143,22.6203,22.6023,22.6023,258100.0
2005-11-09 13:50:00,37.67,37.68,37.61,37.67,285000.0,22.6023,22.6083,22.5663,22.6023,285000.0
2005-11-09 14:00:00,37.68,37.68,37.64,37.65,233200.0,22.6083,22.6083,22.5843,22.5903,233200.0
2005-11-09 14:10:00,37.65,37.67,37.61,37.62,375200.0,22.5903,22.6023,22.5663,22.5723,375200.0
2005-11-09 14:20:00,37.62,37.67,37.59,37.65,355800.0,22.5723,22.6023,22.5543,22.5903,355800.0
2005-11-09 14:30:00,37.65,37.72,37.64,37.71,195700.0,22.5903,22.6323,22.5843,22.6263,195700.0
2005-11-09 14:40:00,37.71,37.71,37.66,37.68,197400.0,22.6263,22.6263,22.5963,22.6083,197400.0
2005-11-09 14:50:00,37.68,37.69,37.64,37.68,343900.0,22.6083,22.6143,22.5843,22.6083,343900.0
2005-11-09 15:00:00,37.68,37.71,37.64,37.71,318800.0,22.6083,22.6263,22.5843,22.6263,318800.0
2005-11-09 15:10:00,37.7,37.72,37.68,37.7,316600.0,22.6203,22.6323,22.6083,22.6203,316600.0
2005-11-09 15:20:00,37.7,37.73,37.69,37.7,172800.0,22.6203,22.6383,22.6143,22.6203,172800.0
2005-11-09 15:30:00,37.7,37.72,37.68,37.7,308600.0,22.6203,22.6323,22.6083,22.6203,308600.0
2005-11-09 15:40:00,37.71,37.71,37.68,37.7,516700.0,22.6263,22.6263,22.6083,22.6203,516700.0
2005-11-09 15:50:00,37.7,37.72,37.69,37.71,440800.0,22.6203,22.6323,22.6143,22.6263,440800.0
2005-11-10 09:30:00,37.75,37.8,37.68,37.78,466500.0,22.6503,22.6803,22.6083,22.6683,466500.0
2005-11-10 09:40:00,37.79,37.96,37.79,37.91,529600.0,22.6743,22.7763,22.6743,22.7463,529600.0
2005-11-10 09:50:00,37.9,37.92,37.84,37.92,329000.0,22.7403,22.7523,22.7043,22.7523,329000.0
2005-11-10 10:00:00,37.92,37.94,37.88,37.91,188500.0,22.7523,22.7643,22.7283,22.7463,188500.0
2005-11-10 10:10:00,37.9,37.93,37.82,37.9,414700.0,22.7403,22.7583,22.6923,22.7403,414700.0
2005-11-10 10:20:00,37.9,37.95,37.87,37.91,358200.0,22.7403,22.7703,22.7223,22.7463,358200.0
2005-11-10 10:30:00,37.9,37.94,37.89,37.9,260200.0,22.7403,22.7643,22.7343,22.7403,260200.0
2005-11-10 10:40:00,37.89,37.91,37.84,37.89,170400.0,22.7343,22.7463,22.7043,22.7343,170400.0
2005-11-10 10:50:00,37.89,37.9,37.84,37.9,327500.0,22.7343,22.7403,22.7043,22.7403,327500.0
2005-11-10 11:00:00,37.89,37.92,37.88,37.88,591000.0,22.7343,22.7523,22.7283,22.7283,591000.0
2005-11-10 11:10:00,37.89,37.89,37.82,37.82,186700.0,22.7343,22.7343,22.6923,22.6923,186700.0
2005-11-10 11:20:00,37.82,37.84,37.78,37.78,238800.0,22.6923,22.7043,22.6683,22.6683,238800.0
2005-11-10 11:30:00,37.79,37.8,37.74,37.77,295300.0,22.6743,22.6803,22.6443,22.6623,295300.0
2005-11-10 11:40:00,37.76,37.85,37.74,37.83,85500.0,22.6563,22.7103,22.6443,22.6983,85500.0
2005-11-10 11:50:00,37.83,37.9,37.83,37.86,221300.0,22.6983,22.7403,22.6983,22.7163,221300.0
2005-11-10 12:00:00,37.87,37.92,37.82,37.92,207000.0,22.7223,22.7523,22.6923,22.7523,207000.0
2005-11-10 12:10:00,37.92,37.95,37.87,37.92,149000.0,22.7523,22.7703,22.7223,22.7523,149000.0
2005-11-10 12:20:00,37.93,38.0,37.91,37.99,255500.0,22.7583,22.8003,22.7463,22.7943,255500.0
2005-11-10 12:30:00,37.99,37.99,37.91,37.92,439800.0,22.7943,22.7943,22.7463,22.7523,439800.0
2005-11-10 12:40:00,37.92,37.94,37.88,37.92,188000.0,22.7523,22.7643,22.7283,22.7523,188000.0
2005-11-10 12:50:00,37.92,37.93,37.87,37.9,122300.0,22.7523,22.7583,22.7223,22.7403,122300.0
2005-11-10 13:00:00,37.9,37.99,37.88,37.99,235100.0,22.7403,22.7943,22.7283,22.7943,235100.0
2005-11-10 13:10:00,37.98,37.99,37.96,37.97,321900.0,22.7883,22.7943,22.7763,22.7823,321900.0
2005-11-10 13:20:00,37.98,37.99,37.93,37.97,129900.0,22.7883,22.7943,22.7583,22.7823,129900.0
2005-11-10 13:30:00,37.96,38.0,37.95,37.98,211100.0,22.7763,22.8003,22.7703,22.7883,211100.0
2005-11-10 13:40:00,37.99,38.07,37.98,38.06,509300.0,22.7943,22.8423,22.7883,22.8363,509300.0
2005-11-10 13:50:00,38.07,38.15,38.05,38.1,353500.0,22.8423,22.8903,22.8303,22.8603,353500.0
2005-11-10 14:00:00,38.11,38.18,38.11,38.15,313300.0,22.8663,22.9083,22.8663,22.8903,313300.0
2005-11-10 14:10:00,38.15,38.18,38.13,38.16,185400.0,22.8903,22.9083,22.8783,22.8963,185400.0
2005-11-10 14:20:00,38.18,38.25,38.17,38.25,340600.0,22.9083,22.9503,22.9023,22.9503,340600.0
2005-11-10 14:30:00,38.24,38.31,38.24,38.31,461000.0,22.9443,22.9863,22.9443,22.9863,461000.0
2005-11-10 14:40:00,38.31,38.32,38.22,38.25,435500.0,22.9863,22.9923,22.9323,22.9503,435500.0
2005-11-10 14:50:00,38.25,38.34,38.23,38.32,489900.0,22.9503,23.0043,22.9383,22.9923,489900.0
2005-11-10 15:00:00,38.32,38.38,38.31,38.36,405300.0,22.9923,23.0283,22.9863,23.0163,405300.0
2005-11-10 15:10:00,38.35,38.38,38.33,38.37,711100.0,23.0103,23.0283,22.9983,23.0223,711100.0
2005-11-10 15:20:00,38.37,38.38,38.26,38.3,326400.0,23.0223,23.0283,22.9563,22.9803,326400.0
2005-11-10 15:30:00,38.29,38.41,38.29,38.4,618900.0,22.9743,23.0463,22.9743,23.0403,618900.0
2005-11-10 15:40:00,38.4,38.4,38.27,38.31,694600.0,23.0403,23.0403,22.9623,22.9863,694600.0
2005-11-10 15:50:00,38.32,38.41,38.31,38.33,929000.0,22.9923,23.0463,22.9863,22.9983,929000.0
2005-11-11 09:30:00,38.17,38.38,38.14,38.26,724900.0,22.9023,23.0283,22.8843,22.9563,724900.0
2005-11-11 09:40:00,38.27,38.32,38.26,38.27,422500.0,22.9623,22.9923,22.9563,22.9623,422500.0
2005-11-11 09:50:00,38.26,38.27,38.15,38.16,410400.0,22.9563,22.9623,22.8903,22.8963,410400.0
2005-11-11 10:00:00,38.16,38.18,38.09,38.1,277900.0,22.8963,22.9083,22.8543,22.8603,277900.0
2005-11-11 10:10:00,38.09,38.1,37.99,38.08,239600.0,22.8543,22.8603,22.7943,22.8483,239600.0
2005-11-11 10:20:00,38.08,38.11,38.06,38.1,238800.0,22.8483,22.8663,22.8363,22.8603,238800.0
2005-11-11 10:30:00,38.1,38.13,38.09,38.12,133200.0,22.8603,22.8783,22.8543,22.8723,133200.0
2005-11-11 10:40:00,38.13,38.16,38.12,38.14,182100.0,22.8783,22.8963,22.8723,22.8843,182100.0
2005-11-11 10:50:00,38.14,38.17,38.13,38.15,402500.0,22.8843,22.9023,22.8783,22.8903,402500.0
2005-11-11 11:00:00,38.16,38.18,38.13,38.18,168400.0,22.8963,22.9083,22.8783,22.9083,168400.0
2005-11-11 11:10:00,38.17,38.2,38.11,38.14,544600.0,22.9023,22.9203,22.8663,22.8843,544600.0
2005-11-11 11:20:00,38.12,38.16,38.12,38.15,175700.0,22.8723,22.8963,22.8723,22.8903,175700.0
2005-11-11 11:30:00,38.14,38.16,38.13,38.14,155600.0,22.8843,22.8963,22.8783,22.8843,155600.0
2005-11-11 11:40:00,38.14,38.14,38.11,38.12,106200.0,22.8843,22.8843,22.8663,22.8723,106200.0
2005-11-11 11:50:00,38.13,38.15,38.11,38.14,111600.0,22.8783,22.8903,22.8663,22.8843,111600.0
2005-11-11 12:00:00,38.14,38.18,38.1,38.14,125000.0,22.8843,22.9083,22.8603,22.8843,125000.0
2005-11-11 12:10:00,38.14,38.15,38.13,38.14,59100.0,22.8843,22.8903,22.8783,22.8843,59100.0
2005-11-11 12:20:00,38.13,38.17,38.13,38.16,78900.0,22.8783,22.9023,22.8783,22.8963,78900.0
2005-11-11 12:30:00,38.15,38.21,38.15,38.2,168500.0,22.8903,22.9263,22.8903,22.9203,168500.0
2005-11-11 12:40:00,38.19,38.21,38.18,38.2,149000.0,22.9143,22.9263,22.9083,22.9203,149000.0
2005-11-11 12:50:00,38.2,38.2,38.15,38.15,83400.0,22.9203,22.9203,22.8903,22.8903,83400.0
2005-11-11 13:00:00,38.16,38.17,38.14,38.16,153600.0,22.8963,22.9023,22.8843,22.8963,153600.0
2005-11-11 13:10:00,38.15,38.16,38.09,38.09,148500.0,22.8903,22.8963,22.8543,22.8543,148500.0
2005-11-11 13:20:00,38.09,38.12,38.06,38.09,78100.0,22.8543,22.8723,22.8363,22.8543,78100.0
2005-11-11 13:30:00,38.08,38.09,38.05,38.09,208200.0,22.8483,22.8543,22.8303,22.8543,208200.0
2005-11-11 13:40:00,38.08,38.1,38.07,38.1,98800.0,22.8483,22.8603,22.8423,22.8603,98800.0
2005-11-11 13:50:00,38.09,38.09,38.08,38.09,39400.0,22.8543,22.8543,22.8483,22.8543,39400.0
2005-11-11 14:00:00,38.08,38.11,38.08,38.11,88300.0,22.8483,22.8663,22.8483,22.8663,88300.0
2005-11-11 14:10:00,38.11,38.15,38.1,38.14,113900.0,22.8663,22.8903,22.8603,22.8843,113900.0
2005-11-11 14:20:00,38.13,38.17,38.13,38.17,107300.0,22.8783,22.9023,22.8783,22.9023,107300.0
2005-11-11 14:30:00,38.16,38.22,38.16,38.22,215200.0,22.8963,22.9323,22.8963,22.9323,215200.0
2005-11-11 14:40:00,38.21,38.25,38.2,38.2,192300.0,22.9263,22.9503,22.9203,22.9203,192300.0
2005-11-11 14:50:00,38.2,38.21,38.17,38.18,168900.0,22.9203,22.9263,22.9023,22.9083,168900.0
2005-11-11 15:00:00,38.17,38.25,38.17,38.22,106100.0,22.9023,22.9503,22.9023,22.9323,106100.0
2005-11-11 15:10:00,38.22,38.23,38.18,38.2,176100.0,22.9323,22.9383,22.9083,22.9203,176100.0
2005-11-11 15:20:00,38.19,38.24,38.19,38.23,181800.0,22.9143,22.9443,22.9143,22.9383,181800.0
2005-11-11 15:30:00,38.22,38.25,38.2,38.25,244800.0,22.9323,22.9503,22.9203,22.9503,244800.0
2005-11-11 15:40:00,38.25,38.27,38.24,38.25,334800.0,22.9503,22.9623,22.9443,22.9503,334800.0
2005-11-11 15:50:00,38.25,38.28,38.24,38.25,342900.0,22.9503,22.9683,22.9443,22.9503,342900.0
2005-11-14 09:30:00,37.98,38.12,37.98,38.06,575300.0,22.7883,22.8723,22.7883,22.8363,575300.0
2005-11-14 09:40:00,38.07,38.13,38.01,38.08,207900.0,22.8423,22.8783,22.8063,22.8483,207900.0
2005-11-14 09:50:00,38.1,38.12,38.06,38.1,265800.0,22.8603,22.8723,22.8363,22.8603,265800.0
2005-11-14 10:00:00,38.12,38.16,38.1,38.15,163900.0,22.8723,22.8963,22.8603,22.8903,163900.0
2005-11-14 10:10:00,38.15,38.2,38.12,38.17,208800.0,22.8903,22.9203,22.8723,22.9023,208800.0
2005-11-14 10:20:00,38.17,38.17,38.1,38.12,166100.0,22.9023,22.9023,22.8603,22.8723,166100.0
2005-11-14 10:30:00,38.1,38.17,38.1,38.15,156900.0,22.8603,22.9023,22.8603,22.8903,156900.0
2005-11-14 10:40:00,38.15,38.17,38.12,38.14,98600.0,22.8903,22.9023,22.8723,22.8843,98600.0
2005-11-14 10:50:00,38.15,38.15,38.1,38.1,99900.0,22.8903,22.8903,22.8603,22.8603,99900.0
2005-11-14 11:00:00,38.11,38.16,38.09,38.15,247500.0,22.8663,22.8963,22.8543,22.8903,247500.0
2005-11-14 11:10:00,38.15,38.22,38.14,38.22,231700.0,22.8903,22.9323,22.8843,22.9323,231700.0
2005-11-14 11:20:00,38.21,38.22,38.15,38.19,91100.0,22.9263,22.9323,22.8903,22.9143,91100.0
2005-11-14 11:30:00,38.19,38.22,38.18,38.2,66500.0,22.9143,22.9323,22.9083,22.9203,66500.0
2005-11-14 11:40:00,38.21,38.21,38.14,38.16,141500.0,22.9263,22.9263,22.8843,22.8963,141500.0
2005-11-14 11:50:00,38.16,38.18,38.13,38.13,93100.0,22.8963,22.9083,22.8783,22.8783,93100.0
2005-11-14 12:00:00,38.14,38.15,38.12,38.13,100200.0,22.8843,22.8903,22.8723,22.8783,100200.0
2005-11-14 12:10:00,38.12,38.14,38.11,38.12,83300.0,22.8723,22.8843,22.8663,22.8723,83300.0
2005-11-14 12:20:00,38.12,38.15,38.12,38.14,71100.0,22.8723,22.8903,22.8723,22.8843,71100.0
2005-11-14 12:30:00,38.15,38.17,38.13,38.15,85900.0,22.8903,22.9023,22.8783,22.8903,85900.0
2005-11-14 12:40:00,38.15,38.17,38.14,38.16,94800.0,22.8903,22.9023,22.8843,22.8963,94800.0
2005-11-14 12:50:00,38.15,38.21,38.12,38.13,158900.0,22.8903,22.9263,22.8723,22.8783,158900.0
2005-11-14 13:00:00,38.13,38.14,38.09,38.1,157600.0,22.8783,22.8843,22.8543,22.8603,157600.0
2005-11-14 13:10:00,38.09,38.18,38.09,38.17,142500.0,22.8543,22.9083,22.8543,22.9023,142500.0
2005-11-14 13:20:00,38.18,38.18,38.09,38.1,79800.0,22.9083,22.9083,22.8543,22.8603,79800.0
2005-11-14 13:30:00,38.1,38.16,38.09,38.1,55500.0,22.8603,22.8963,22.8543,22.8603,55500.0
2005-11-14 13:40:00,38.11,38.14,38.1,38.14,167400.0,22.8663,22.8843,22.8603,22.8843,167400.0
2005-11-14 13:50:00,38.14,38.14,38.08,38.13,460200.0,22.8843,22.8843,22.8483,22.8783,460200.0
2005-11-14 14:00:00,38.13,38.17,38.12,38.15,145100.0,22.8783,22.9023,22.8723,22.8903,145100.0
2005-11-14 14:10:00,38.15,38.16,38.09,38.11,94000.0,22.8903,22.8963,22.8543,22.8663,94000.0
2005-11-14 14:20:00,38.1,38.11,38.06,38.06,78100.0,22.8603,22.8663,22.8363,22.8363,78100.0
2005-11-14 14:30:00,38.06,38.09,38.04,38.09,285900.0,22.8363,22.8543,22.8243,22.8543,285900.0
2005-11-14 14:40:00,38.08,38.15,38.08,38.12,157200.0,22.8483,22.8903,22.8483,22.8723,157200.0
2005-11-14 14:50:00,38.12,38.12,38.09,38.11,214400.0,22.8723,22.8723,22.8543,22.8663,214400.0
2005-11-14 15:00:00,38.11,38.14,38.11,38.11,116800.0,22.8663,22.8843,22.8663,22.8663,116800.0
2005-11-14 15:10:00,38.11,38.11,38.06,38.08,228100.0,22.8663,22.8663,22.8363,22.8483,228100.0
2005-11-14 15:20:00,38.09,38.11,38.07,38.09,223100.0,22.8543,22.8663,22.8423,22.8543,223100.0
2005-11-14 15:30:00,38.1,38.16,38.08,38.16,322300.0,22.8603,22.8963,22.8483,22.8963,322300.0
2005-11-14 15:40:00,38.15,38.18,38.08,38.15,422000.0,22.8903,22.9083,22.8483,22.8903,422000.0
2005-11-14 15:50:00,38.16,38.17,38.11,38.16,454400.0,22.8963,22.9023,22.8663,22.8963,454400.0
2005-11-15 09:30:00,38.02,38.06,38.0,38.01,472000.0,22.8123,22.8363,22.8003,22.8063,472000.0
2005-11-15 09:40:00,38.01,38.03,37.9,37.95,357400.0,22.8063,22.8183,22.7403,22.7703,357400.0
2005-11-15 09:50:00,37.94,38.05,37.94,38.01,339700.0,22.7643,22.8303,22.7643,22.8063,339700.0
2005-11-15 10:00:00,38.0,38.03,37.96,38.0,194400.0,22.8003,22.8183,22.7763,22.8003,194400.0
2005-11-15 10:10:00,38.0,38.01,37.95,37.96,209100.0,22.8003,22.8063,22.7703,22.7763,209100.0
2005-11-15 10:20:00,37.97,38.07,37.96,37.98,270300.0,22.7823,22.8423,22.7763,22.7883,270300.0
2005-11-15 10:30:00,37.99,38.05,37.98,38.03,255600.0,22.7943,22.8303,22.7883,22.8183,255600.0
2005-11-15 10:40:00,38.04,38.1,38.03,38.1,226100.0,22.8243,22.8603,22.8183,22.8603,226100.0
2005-11-15 10:50:00,38.1,38.2,38.07,38.15,272400.0,22.8603,22.9203,22.8423,22.8903,272400.0
2005-11-15 11:00:00,38.15,38.18,38.14,38.16,98400.0,22.8903,22.9083,22.8843,22.8963,98400.0
2005-11-15 11:10:00,38.16,38.17,38.12,38.13,166500.0,22.8963,22.9023,22.8723,22.8783,166500.0
2005-11-15 11:20:00,38.13,38.16,38.1,38.13,84200.0,22.8783,22.8963,22.8603,22.8783,84200.0
2005-11-15 11:30:00,38.14,38.18,38.13,38.16,173000.0,22.8843,22.9083,22.8783,22.8963,173000.0
2005-11-15 11:40:00,38.15,38.17,38.15,38.16,76300.0,22.8903,22.9023,22.8903,22.8963,76300.0
2005-11-15 11:50:00,38.15,38.19,38.15,38.19,128000.0,22.8903,22.9143,22.8903,22.9143,128000.0
2005-11-15 12:00:00,38.18,38.18,38.15,38.18,87200.0,22.9083,22.9083,22.8903,22.9083,87200.0
2005-11-15 12:10:00,38.18,38.24,38.17,38.23,188500.0,22.9083,22.9443,22.9023,22.9383,188500.0
2005-11-15 12:20:00,38.23,38.24,38.2,38.23,80600.0,22.9383,22.9443,22.9203,22.9383,80600.0
2005-11-15 12:30:00,38.24,38.25,38.19,38.2,88000.0,22.9443,22.9503,22.9143,22.9203,88000.0
2005-11-15 12:40:00,38.2,38.2,38.15,38.17,92500.0,22.9203,22.9203,22.8903,22.9023,92500.0
2005-11-15 12:50:00,38.16,38.18,38.14,38.15,74000.0,22.8963,22.9083,22.8843,22.8903,74000.0
2005-11-15 13:00:00,38.14,38.17,38.13,38.14,66200.0,22.8843,22.9023,22.8783,22.8843,66200.0
2005-11-15 13:10:00,38.16,38.16,38.13,38.16,196100.0,22.8963,22.8963,22.8783,22.8963,196100.0
2005-11-15 13:20:00,38.16,38.16,38.13,38.16,101600.0,22.8963,22.8963,22.8783,22.8963,101600.0
2005-11-15 13:30:00,38.15,38.16,38.09,38.1,76500.0,22.8903,22.8963,22.8543,22.8603,76500.0
2005-11-15 13:40:00,38.09,38.1,38.04,38.05,222500.0,22.8543,22.8603,22.8243,22.8303,222500.0
2005-11-15 13:50:00,38.04,38.04,38.0,38.02,275800.0,22.8243,22.8243,22.8003,22.8123,275800.0
2005-11-15 14:00:00,38.02,38.02,37.95,37.95,306400.0,22.8123,22.8123,22.7703,22.7703,306400.0
2005-11-15 14:10:00,37.95,37.98,37.85,37.85,439500.0,22.7703,22.7883,22.7103,22.7103,439500.0
2005-11-15 14:20:00,37.86,37.91,37.85,37.88,226300.0,22.7163,22.7463,22.7103,22.7283,226300.0
2005-11-15 14:30:00,37.87,37.88,37.76,37.78,308500.0,22.7223,22.7283,22.6563,22.6683,308500.0
2005-11-15 14:40:00,37.79,37.83,37.75,37.78,352500.0,22.6743,22.6983,22.6503,22.6683,352500.0
2005-11-15 14:50:00,37.78,37.79,37.74,37.75,460700.0,22.6683,22.6743,22.6443,22.6503,460700.0
2005-11-15 15:00:00,37.74,37.75,37.7,37.72,408000.0,22.6443,22.6503,22.6203,22.6323,408000.0
2005-11-15 15:10:00,37.72,37.74,37.7,37.7,166700.0,22.6323,22.6443,22.6203,22.6203,166700.0
2005-11-15 15:20:00,37.7,37.75,37.65,37.71,378600.0,22.6203,22.6503,22.5903,22.6263,378600.0
2005-11-15 15:30:00,37.71,37.82,37.69,37.74,253600.0,22.6263,22.6923,22.6143,22.6443,253600.0
2005-11-15 15:40:00,37.74,37.76,37.72,37.75,258700.0,22.6443,22.6563,22.6323,22.6503,258700.0
2005-11-15 15:50:00,37.74,37.75,37.72,37.72,791600.0,22.6443,22.6503,22.6323,22.6323,791600.0
2005-11-16 09:30:00,37.91,37.95,37.74,37.77,702500.0,22.7463,22.7703,22.6443,22.6623,702500.0
2005-11-16 09:40:00,37.76,37.91,37.67,37.72,290200.0,22.6563,22.7463,22.6023,22.6323,290200.0
2005-11-16 09:50:00,37.7,37.8,37.68,37.79,272500.0,22.6203,22.6803,22.6083,22.6743,272500.0
2005-11-16 10:00:00,37.79,37.84,37.76,37.82,241700.0,22.6743,22.7043,22.6563,22.6923,241700.0
2005-11-16 10:10:00,37.83,37.86,37.75,37.79,362200.0,22.6983,22.7163,22.6503,22.6743,362200.0
2005-11-16 10:20:00,37.79,37.81,37.7,37.7,306800.0,22.6743,22.6863,22.6203,22.6203,306800.0
2005-11-16 10:30:00,37.7,37.7,37.58,37.6,292700.0,22.6203,22.6203,22.5483,22.5603,292700.0
2005-11-16 10:40:00,37.59,37.72,37.59,37.69,291800.0,22.5543,22.6323,22.5543,22.6143,291800.0
2005-11-16 10:50:00,37.71,37.72,37.6,37.64,247100.0,22.6263,22.6323,22.5603,22.5843,247100.0
2005-11-16 11:00:00,37.64,37.65,37.45,37.5,580200.0,22.5843,22.5903,22.4703,22.5003,580200.0
2005-11-16 11:10:00,37.51,37.54,37.5,37.51,519300.0,22.5063,22.5243,22.5003,22.5063,519300.0
2005-11-16 11:20:00,37.52,37.55,37.51,37.54,172400.0,22.5123,22.5303,22.5063,22.5243,172400.0
2005-11-16 11:30:00,37.53,37.57,37.52,37.54,311200.0,22.5183,22.5423,22.5123,22.5243,311200.0
2005-11-16 11:40:00,37.54,37.76,37.53,37.75,243700.0,22.5243,22.6563,22.5183,22.6503,243700.0
2005-11-16 11:50:00,37.75,37.77,37.73,37.73,232200.0,22.6503,22.6623,22.6383,22.6383,232200.0
2005-11-16 12:00:00,37.74,37.76,37.73,37.74,118900.0,22.6443,22.6563,22.6383,22.6443,118900.0
2005-11-16 12:10:00,37.74,37.82,37.74,37.8,123500.0,22.6443,22.6923,22.6443,22.6803,123500.0
2005-11-16 12:20:00,37.8,37.8,37.74,37.74,77600.0,22.6803,22.6803,22.6443,22.6443,77600.0
2005-11-16 12:30:00,37.74,37.74,37.7,37.71,128900.0,22.6443,22.6443,22.6203,22.6263,128900.0
2005-11-16 12:40:00,37.71,37.74,37.7,37.72,96500.0,22.6263,22.6443,22.6203,22.6323,96500.0
2005-11-16 12:50:00,37.73,37.73,37.66,37.69,91800.0,22.6383,22.6383,22.5963,22.6143,91800.0
2005-11-16 13:00:00,37.68,37.69,37.58,37.62,211000.0,22.6083,22.6143,22.5483,22.5723,211000.0
2005-11-16 13:10:00,37.62,37.63,37.56,37.59,206800.0,22.5723,22.5783,22.5363,22.5543,206800.0
2005-11-16 13:20:00,37.59,37.67,37.57,37.65,138800.0,22.5543,22.6023,22.5423,22.5903,138800.0
2005-11-16 13:30:00,37.64,37.65,37.61,37.65,89700.0,22.5843,22.5903,22.5663,22.5903,89700.0
2005-11-16 13:40:00,37.65,37.74,37.63,37.72,161800.0,22.5903,22.6443,22.5783,22.6323,161800.0
2005-11-16 13:50:00,37.73,37.8,37.7,37.7,108400.0,22.6383,22.6803,22.6203,22.6203,108400.0
2005-11-16 14:00:00,37.7,37.73,37.7,37.71,101800.0,22.6203,22.6383,22.6203,22.6263,101800.0
2005-11-16 14:10:00,37.71,37.72,37.69,37.7,111400.0,22.6263,22.6323,22.6143,22.6203,111400.0
2005-11-16 14:20:00,37.7,37.72,37.69,37.71,255000.0,22.6203,22.6323,22.6143,22.6263,255000.0
2005-11-16 14:30:00,37.71,37.73,37.62,37.64,153600.0,22.6263,22.6383,22.5723,22.5843,153600.0
2005-11-16 14:40:00,37.65,37.69,37.64,37.69,133200.0,22.5903,22.6143,22.5843,22.6143,133200.0
2005-11-16 14:50:00,37.7,37.76,37.69,37.74,215800.0,22.6203,22.6563,22.6143,22.6443,215800.0
2005-11-16 15:00:00,37.73,37.77,37.68,37.71,301200.0,22.6383,22.6623,22.6083,22.6263,301200.0
2005-11-16 15:10:00,37.71,37.78,37.68,37.76,151400.0,22.6263,22.6683,22.6083,22.6563,151400.0
2005-11-16 15:20:00,37.76,37.77,37.74,37.76,156800.0,22.6563,22.6623,22.6443,22.6563,156800.0
2005-11-16 15:30:00,37.76,37.78,37.72,37.77,438900.0,22.6563,22.6683,22.6323,22.6623,438900.0
2005-11-16 15:40:00,37.78,37.81,37.76,37.79,286800.0,22.6683,22.6863,22.6563,22.6743,286800.0
2005-11-16 15:50:00,37.8,37.82,37.74,37.81,616700.0,22.6803,22.6923,22.6443,22.6863,616700.0
2005-11-17 09:30:00,37.7,37.83,37.7,37.76,502500.0,22.6203,22.6983,22.6203,22.6563,502500.0
2005-11-17 09:40:00,37.74,37.91,37.73,37.81,321900.0,22.6443,22.7463,22.6383,22.6863,321900.0
2005-11-17 09:50:00,37.8,37.88,37.78,37.79,183100.0,22.6803,22.7283,22.6683,22.6743,183100.0
2005-11-17 10:00:00,37.78,37.81,37.7,37.77,286300.0,22.6683,22.6863,22.6203,22.6623,286300.0
2005-11-17 10:10:00,37.77,37.84,37.76,37.84,425700.0,22.6623,22.7043,22.6563,22.7043,425700.0
2005-11-17 10:20:00,37.84,37.84,37.78,37.82,517700.0,22.7043,22.7043,22.6683,22.6923,517700.0
2005-11-17 10:30:00,37.81,37.82,37.75,37.76,128100.0,22.6863,22.6923,22.6503,22.6563,128100.0
2005-11-17 10:40:00,37.76,37.78,37.7,37.76,124000.0,22.6563,22.6683,22.6203,22.6563,124000.0
2005-11-17 10:50:00,37.75,37.8,37.73,37.77,114400.0,22.6503,22.6803,22.6383,22.6623,114400.0
2005-11-17 11:00:00,37.78,37.84,37.74,37.82,170300.0,22.6683,22.7043,22.6443,22.6923,170300.0
2005-11-17 11:10:00,37.81,37.86,37.81,37.84,77600.0,22.6863,22.7163,22.6863,22.7043,77600.0
2005-11-17 11:20:00,37.84,37.84,37.75,37.75,95000.0,22.7043,22.7043,22.6503,22.6503,95000.0
2005-11-17 11:30:00,37.75,37.83,37.74,37.83,155800.0,22.6503,22.6983,22.6443,22.6983,155800.0
2005-11-17 11:40:00,37.83,37.85,37.81,37.81,67500.0,22.6983,22.7103,22.6863,22.6863,67500.0
2005-11-17 11:50:00,37.81,37.83,37.76,37.83,84000.0,22.6863,22.6983,22.6563,22.6983,84000.0
2005-11-17 12:00:00,37.82,37.88,37.78,37.83,134800.0,22.6923,22.7283,22.6683,22.6983,134800.0
2005-11-17 12:10:00,37.83,37.85,37.8,37.83,130400.0,22.6983,22.7103,22.6803,22.6983,130400.0
2005-11-17 12:20:00,37.83,37.84,37.79,37.82,170800.0,22.6983,22.7043,22.6743,22.6923,170800.0
2005-11-17 12:30:00,37.82,37.82,37.77,37.81,117500.0,22.6923,22.6923,22.6623,22.6863,117500.0
2005-11-17 12:40:00,37.8,37.83,37.79,37.8,95000.0,22.6803,22.6983,22.6743,22.6803,95000.0
2005-11-17 12:50:00,37.8,37.82,37.77,37.79,149500.0,22.6803,22.6923,22.6623,22.6743,149500.0
2005-11-17 13:00:00,37.79,37.8,37.78,37.79,85400.0,22.6743,22.6803,22.6683,22.6743,85400.0
2005-11-17 13:10:00,37.79,37.79,37.75,37.78,53500.0,22.6743,22.6743,22.6503,22.6683,53500.0
2005-11-17 13:20:00,37.78,37.8,37.77,37.79,74700.0,22.6683,22.6803,22.6623,22.6743,74700.0
2005-11-17 13:30:00,37.79,37.84,37.78,37.81,80700.0,22.6743,22.7043,22.6683,22.6863,80700.0
2005-11-17 13:40:00,37.82,37.82,37.76,37.76,105900.0,22.6923,22.6923,22.6563,22.6563,105900.0
2005-11-17 13:50:00,37.79,37.8,37.76,37.79,134100.0,22.6743,22.6803,22.6563,22.6743,134100.0
2005-11-17 14:00:00,37.79,37.81,37.77,37.79,128500.0,22.6743,22.6863,22.6623,22.6743,128500.0
2005-11-17 14:10:00,37.8,37.86,37.8,37.82,627600.0,22.6803,22.7163,22.6803,22.6923,627600.0
2005-11-17 14:20:00,37.84,37.96,37.82,37.94,522300.0,22.7043,22.7763,22.6923,22.7643,522300.0
2005-11-17 14:30:00,37.95,37.95,37.9,37.9,228600.0,22.7703,22.7703,22.7403,22.7403,228600.0
2005-11-17 14:40:00,37.92,37.94,37.86,37.86,251100.0,22.7523,22.7643,22.7163,22.7163,251100.0
2005-11-17 14:50:00,37.86,37.91,37.86,37.9,268600.0,22.7163,22.7463,22.7163,22.7403,268600.0
2005-11-17 15:00:00,37.9,37.93,37.87,37.88,194200.0,22.7403,22.7583,22.7223,22.7283,194200.0
2005-11-17 15:10:00,37.87,37.95,37.86,37.95,341900.0,22.7223,22.7703,22.7163,22.7703,341900.0
2005-11-17 15:20:00,37.94,37.99,37.94,37.95,351100.0,22.7643,22.7943,22.7643,22.7703,351100.0
2005-11-17 15:30:00,37.95,37.97,37.91,37.95,238400.0,22.7703,22.7823,22.7463,22.7703,238400.0
2005-11-17 15:40:00,37.95,38.0,37.94,37.97,477200.0,22.7703,22.8003,22.7643,22.7823,477200.0
2005-11-17 15:50:00,37.98,37.99,37.93,37.93,531400.0,22.7883,22.7943,22.7583,22.7583,531400.0
2005-11-18 09:30:00,38.0,38.13,37.88,38.0,3325400.0,22.8003,22.8783,22.7283,22.8003,3325400.0
2005-11-18 09:40:00,38.0,38.0,37.81,37.82,526300.0,22.8003,22.8003,22.6863,22.6923,526300.0
2005-11-18 09:50:00,37.8,37.87,37.76,37.86,262100.0,22.6803,22.7223,22.6563,22.7163,262100.0
2005-11-18 10:00:00,37.87,37.98,37.83,37.95,368000.0,22.7223,22.7883,22.6983,22.7703,368000.0
2005-11-18 10:10:00,37.96,37.99,37.88,37.93,306000.0,22.7763,22.7943,22.7283,22.7583,306000.0
2005-11-18 10:20:00,37.91,37.97,37.88,37.89,181400.0,22.7463,22.7823,22.7283,22.7343,181400.0
2005-11-18 10:30:00,37.9,37.95,37.84,37.84,183400.0,22.7403,22.7703,22.7043,22.7043,183400.0
2005-11-18 10:40:00,37.84,37.87,37.79,37.81,266500.0,22.7043,22.7223,22.6743,22.6863,266500.0
2005-11-18 10:50:00,37.82,37.82,37.72,37.73,203400.0,22.6923,22.6923,22.6323,22.6383,203400.0
2005-11-18 11:00:00,37.72,37.73,37.62,37.71,317900.0,22.6323,22.6383,22.5723,22.6263,317900.0
2005-11-18 11:10:00,37.71,37.81,37.7,37.76,225400.0,22.6263,22.6863,22.6203,22.6563,225400.0
2005-11-18 11:20:00,37.75,37.8,37.75,37.79,153000.0,22.6503,22.6803,22.6503,22.6743,153000.0
2005-11-18 11:30:00,37.8,37.81,37.72,37.76,221400.0,22.6803,22.6863,22.6323,22.6563,221400.0
2005-11-18 11:40:00,37.76,37.82,37.75,37.81,108400.0,22.6563,22.6923,22.6503,22.6863,108400.0
2005-11-18 11:50:00,37.81,37.82,37.74,37.76,93200.0,22.6863,22.6923,22.6443,22.6563,93200.0
2005-11-18 12:00:00,37.76,37.82,37.71,37.82,124200.0,22.6563,22.6923,22.6263,22.6923,124200.0
2005-11-18 12:10:00,37.83,37.84,37.8,37.81,125900.0,22.6983,22.7043,22.6803,22.6863,125900.0
2005-11-18 12:20:00,37.81,37.81,37.76,37.76,137700.0,22.6863,22.6863,22.6563,22.6563,137700.0
2005-11-18 12:30:00,37.76,37.77,37.65,37.66,179000.0,22.6563,22.6623,22.5903,22.5963,179000.0
2005-11-18 12:40:00,37.66,37.7,37.66,37.69,58700.0,22.5963,22.6203,22.5963,22.6143,58700.0
2005-11-18 12:50:00,37.69,37.73,37.69,37.71,77400.0,22.6143,22.6383,22.6143,22.6263,77400.0
2005-11-18 13:00:00,37.72,37.74,37.71,37.73,134300.0,22.6323,22.6443,22.6263,22.6383,134300.0
2005-11-18 13:10:00,37.72,37.75,37.71,37.74,119600.0,22.6323,22.6503,22.6263,22.6443,119600.0
2005-11-18 13:20:00,37.75,37.77,37.67,37.7,115100.0,22.6503,22.6623,22.6023,22.6203,115100.0
2005-11-18 13:30:00,37.69,37.75,37.69,37.73,117000.0,22.6143,22.6503,22.6143,22.6383,117000.0
2005-11-18 13:40:00,37.74,37.81,37.72,37.8,105900.0,22.6443,22.6863,22.6323,22.6803,105900.0
2005-11-18 13:50:00,37.81,37.88,37.8,37.85,101900.0,22.6863,22.7283,22.6803,22.7103,101900.0
2005-11-18 14:00:00,37.86,37.86,37.78,37.83,157200.0,22.7163,22.7163,22.6683,22.6983,157200.0
2005-11-18 14:10:00,37.84,37.85,37.82,37.84,89000.0,22.7043,22.7103,22.6923,22.7043,89000.0
2005-11-18 14:20:00,37.84,37.85,37.78,37.79,649100.0,22.7043,22.7103,22.6683,22.6743,649100.0
2005-11-18 14:30:00,37.79,37.83,37.79,37.83,90400.0,22.6743,22.6983,22.6743,22.6983,90400.0
2005-11-18 14:40:00,37.83,37.84,37.81,37.82,186000.0,22.6983,22.7043,22.6863,22.6923,186000.0
2005-11-18 14:50:00,37.82,37.84,37.82,37.83,193200.0,22.6923,22.7043,22.6923,22.6983,193200.0
2005-11-18 15:00:00,37.84,37.85,37.83,37.84,275200.0,22.7043,22.7103,22.6983,22.7043,275200.0
2005-11-18 15:10:00,37.83,37.9,37.82,37.85,362500.0,22.6983,22.7403,22.6923,22.7103,362500.0
2005-11-18 15:20:00,37.85,37.85,37.79,37.83,337900.0,22.7103,22.7103,22.6743,22.6983,337900.0
2005-11-18 15:30:00,37.83,37.91,37.82,37.9,404600.0,22.6983,22.7463,22.6923,22.7403,404600.0
2005-11-18 15:40:00,37.91,38.06,37.9,38.04,741700.0,22.7463,22.8363,22.7403,22.8243,741700.0
2005-11-18 15:50:00,38.04,38.08,38.01,38.03,1129900.0,22.8243,22.8483,22.8063,22.8183,1129900.0
2005-11-21 09:30:00,38.0,38.0,37.88,37.93,414100.0,22.8003,22.8003,22.7283,22.7583,414100.0
2005-11-21 09:40:00,37.92,37.95,37.86,37.88,195900.0,22.7523,22.7703,22.7163,22.7283,195900.0
2005-11-21 09:50:00,37.87,37.9,37.84,37.87,113500.0,22.7223,22.7403,22.7043,22.7223,113500.0
2005-11-21 10:00:00,37.89,37.95,37.87,37.91,157400.0,22.7343,22.7703,22.7223,22.7463,157400.0
2005-11-21 10:10:00,37.92,37.97,37.92,37.95,153700.0,22.7523,22.7823,22.7523,22.7703,153700.0
2005-11-21 10:20:00,37.95,37.99,37.94,37.98,146500.0,22.7703,22.7943,22.7643,22.7883,146500.0
2005-11-21 10:30:00,37.97,38.06,37.97,38.02,498700.0,22.7823,22.8363,22.7823,22.8123,498700.0
2005-11-21 10:40:00,38.01,38.02,37.96,37.98,343200.0,22.8063,22.8123,22.7763,22.7883,343200.0
2005-11-21 10:50:00,37.98,38.04,37.96,38.0,247800.0,22.7883,22.8243,22.7763,22.8003,247800.0
2005-11-21 11:00:00,38.0,38.0,37.97,37.98,124500.0,22.8003,22.8003,22.7823,22.7883,124500.0
2005-11-21 11:10:00,37.98,38.0,37.86,37.92,160100.0,22.7883,22.8003,22.7163,22.7523,160100.0
2005-11-21 11:20:00,37.92,37.96,37.91,37.94,106900.0,22.7523,22.7763,22.7463,22.7643,106900.0
2005-11-21 11:30:00,37.94,37.96,37.86,37.93,133500.0,22.7643,22.7763,22.7163,22.7583,133500.0
2005-11-21 11:40:00,37.94,37.95,37.91,37.94,152900.0,22.7643,22.7703,22.7463,22.7643,152900.0
2005-11-21 11:50:00,37.94,37.95,37.92,37.93,112100.0,22.7643,22.7703,22.7523,22.7583,112100.0
2005-11-21 12:00:00,37.93,37.94,37.89,37.9,188300.0,22.7583,22.7643,22.7343,22.7403,188300.0
2005-11-21 12:10:00,37.89,37.9,37.87,37.9,260700.0,22.7343,22.7403,22.7223,22.7403,260700.0
2005-11-21 12:20:00,37.91,37.95,37.89,37.9,276500.0,22.7463,22.7703,22.7343,22.7403,276500.0
2005-11-21 12:30:00,37.9,37.91,37.87,37.87,130700.0,22.7403,22.7463,22.7223,22.7223,130700.0
2005-11-21 12:40:00,37.87,37.9,37.85,37.86,117000.0,22.7223,22.7403,22.7103,22.7163,117000.0
2005-11-21 12:50:00,37.86,37.87,37.84,37.85,112800.0,22.7163,22.7223,22.7043,22.7103,112800.0
2005-11-21 13:00:00,37.84,37.85,37.8,37.8,94000.0,22.7043,22.7103,22.6803,22.6803,94000.0
2005-11-21 13:10:00,37.8,37.84,37.8,37.81,142000.0,22.6803,22.7043,22.6803,22.6863,142000.0
2005-11-21 13:20:00,37.81,37.84,37.79,37.8,220200.0,22.6863,22.7043,22.6743,22.6803,220200.0
2005-11-21 13:30:00,37.8,37.8,37.78,37.79,186600.0,22.6803,22.6803,22.6683,22.6743,186600.0
2005-11-21 13:40:00,37.79,37.81,37.77,37.81,124600.0,22.6743,22.6863,22.6623,22.6863,124600.0
2005-11-21 13:50:00,37.81,37.85,37.79,37.84,184600.0,22.6863,22.7103,22.6743,22.7043,184600.0
2005-11-21 14:00:00,37.84,37.87,37.84,37.86,100100.0,22.7043,22.7223,22.7043,22.7163,100100.0
2005-11-21 14:10:00,37.86,37.86,37.83,37.85,233000.0,22.7163,22.7163,22.6983,22.7103,233000.0
2005-11-21 14:20:00,37.85,37.93,37.84,37.93,143000.0,22.7103,22.7583,22.7043,22.7583,143000.0
2005-11-21 14:30:00,37.92,37.93,37.87,37.87,149600.0,22.7523,22.7583,22.7223,22.7223,149600.0
2005-11-21 14:40:00,37.88,37.91,37.87,37.88,169400.0,22.7283,22.7463,22.7223,22.7283,169400.0
2005-11-21 14:50:00,37.87,37.91,37.83,37.9,150100.0,22.7223,22.7463,22.6983,22.7403,150100.0
2005-11-21 15:00:00,37.9,37.91,37.86,37.86,190200.0,22.7403,22.7463,22.7163,22.7163,190200.0
2005-11-21 15:10:00,37.87,37.91,37.87,37.88,178600.0,22.7223,22.7463,22.7223,22.7283,178600.0
2005-11-21 15:20:00,37.88,37.89,37.85,37.87,423300.0,22.7283,22.7343,22.7103,22.7223,423300.0
2005-11-21 15:30:00,37.87,37.91,37.85,37.88,515400.0,22.7223,22.7463,22.7103,22.7283,515400.0
2005-11-21 15:40:00,37.88,37.9,37.79,37.8,770300.0,22.7283,22.7403,22.6743,22.6803,770300.0
2005-11-21 15:50:00,37.8,37.85,37.79,37.85,1074800.0,22.6803,22.7103,22.6743,22.7103,1074800.0
2005-11-22 09:30:00,37.67,37.76,37.6,37.61,593900.0,22.6023,22.6563,22.5603,22.5663,593900.0
2005-11-22 09:40:00,37.6,37.62,37.52,37.53,431700.0,22.5603,22.5723,22.5123,22.5183,431700.0
2005-11-22 09:50:00,37.53,37.59,37.52,37.57,277100.0,22.5183,22.5543,22.5123,22.5423,277100.0
2005-11-22 10:00:00,37.56,37.61,37.54,37.56,142700.0,22.5363,22.5663,22.5243,22.5363,142700.0
2005-11-22 10:10:00,37.55,37.64,37.55,37.61,142200.0,22.5303,22.5843,22.5303,22.5663,142200.0
2005-11-22 10:20:00,37.62,37.66,37.59,37.65,174600.0,22.5723,22.5963,22.5543,22.5903,174600.0
2005-11-22 10:30:00,37.64,37.75,37.63,37.73,175900.0,22.5843,22.6503,22.5783,22.6383,175900.0
2005-11-22 10:40:00,37.73,37.78,37.71,37.77,173600.0,22.6383,22.6683,22.6263,22.6623,173600.0
2005-11-22 10:50:00,37.75,37.78,37.71,37.72,124900.0,22.6503,22.6683,22.6263,22.6323,124900.0
2005-11-22 11:00:00,37.72,37.8,37.72,37.76,258600.0,22.6323,22.6803,22.6323,22.6563,258600.0
2005-11-22 11:10:00,37.76,37.76,37.71,37.73,125400.0,22.6563,22.6563,22.6263,22.6383,125400.0
2005-11-22 11:20:00,37.72,37.74,37.71,37.71,125800.0,22.6323,22.6443,22.6263,22.6263,125800.0
2005-11-22 11:30:00,37.72,37.73,37.7,37.72,113600.0,22.6323,22.6383,22.6203,22.6323,113600.0
2005-11-22 11:40:00,37.73,37.77,37.73,37.74,97600.0,22.6383,22.6623,22.6383,22.6443,97600.0
2005-11-22 11:50:00,37.76,37.77,37.72,37.75,64800.0,22.6563,22.6623,22.6323,22.6503,64800.0
2005-11-22 12:00:00,37.75,37.81,37.75,37.81,196800.0,22.6503,22.6863,22.6503,22.6863,196800.0
2005-11-22 12:10:00,37.81,37.88,37.8,37.86,229900.0,22.6863,22.7283,22.6803,22.7163,229900.0
2005-11-22 12:20:00,37.85,37.86,37.8,37.86,247400.0,22.7103,22.7163,22.6803,22.7163,247400.0
2005-11-22 12:30:00,37.86,37.88,37.83,37.88,158900.0,22.7163,22.7283,22.6983,22.7283,158900.0
2005-11-22 12:40:00,37.86,37.86,37.82,37.84,114100.0,22.7163,22.7163,22.6923,22.7043,114100.0
2005-11-22 12:50:00,37.84,37.85,37.81,37.81,76000.0,22.7043,22.7103,22.6863,22.6863,76000.0
2005-11-22 13:00:00,37.82,37.9,37.81,37.9,386900.0,22.6923,22.7403,22.6863,22.7403,386900.0
2005-11-22 13:10:00,37.89,37.94,37.89,37.9,178000.0,22.7343,22.7643,22.7343,22.7403,178000.0
2005-11-22 13:20:00,37.91,37.91,37.85,37.9,306100.0,22.7463,22.7463,22.7103,22.7403,306100.0
2005-11-22 13:30:00,37.89,37.93,37.89,37.93,211400.0,22.7343,22.7583,22.7343,22.7583,211400.0
2005-11-22 13:40:00,37.93,37.93,37.9,37.91,151500.0,22.7583,22.7583,22.7403,22.7463,151500.0
2005-11-22 13:50:00,37.91,37.92,37.9,37.9,127700.0,22.7463,22.7523,22.7403,22.7403,127700.0
2005-11-22 14:00:00,37.9,38.04,37.9,38.04,850600.0,22.7403,22.8243,22.7403,22.8243,850600.0
2005-11-22 14:10:00,38.04,38.07,38.01,38.04,527600.0,22.8243,22.8423,22.8063,22.8243,527600.0
2005-11-22 14:20:00,38.04,38.1,38.03,38.05,363700.0,22.8243,22.8603,22.8183,22.8303,363700.0
2005-11-22 14:30:00,38.05,38.05,38.02,38.04,157900.0,22.8303,22.8303,22.8123,22.8243,157900.0
2005-11-22 14:40:00,38.04,38.08,38.04,38.08,334100.0,22.8243,22.8483,22.8243,22.8483,334100.0
2005-11-22 14:50:00,38.09,38.13,38.06,38.13,380900.0,22.8543,22.8783,22.8363,22.8783,380900.0
2005-11-22 15:00:00,38.13,38.19,38.11,38.15,453600.0,22.8783,22.9143,22.8663,22.8903,453600.0
2005-11-22 15:10:00,38.15,38.19,38.13,38.16,290200.0,22.8903,22.9143,22.8783,22.8963,290200.0
2005-11-22 15:20:00,38.15,38.16,38.1,38.12,353000.0,22.8903,22.8963,22.8603,22.8723,353000.0
2005-11-22 15:30:00,38.13,38.15,38.1,38.1,277000.0,22.8783,22.8903,22.8603,22.8603,277000.0
2005-11-22 15:40:00,38.11,38.16,38.1,38.15,392600.0,22.8663,22.8963,22.8603,22.8903,392600.0
2005-11-22 15:50:00,38.14,38.26,38.14,38.24,936100.0,22.8843,22.9563,22.8843,22.9443,936100.0
2005-11-23 09:30:00,38.21,38.4,38.14,38.39,466600.0,22.9263,23.0403,22.8843,23.0343,466600.0
2005-11-23 09:40:00,38.4,38.59,38.4,38.52,738100.0,23.0403,23.1543,23.0403,23.1123,738100.0
2005-11-23 09:50:00,38.52,38.57,38.45,38.51,345200.0,23.1123,23.1423,23.0703,23.1063,345200.0
2005-11-23 10:00:00,38.51,38.54,38.48,38.49,170900.0,23.1063,23.1243,23.0883,23.0943,170900.0
2005-11-23 10:10:00,38.49,38.66,38.49,38.63,523400.0,23.0943,23.1963,23.0943,23.1783,523400.0
2005-11-23 10:20:00,38.62,38.7,38.58,38.68,248800.0,23.1723,23.2203,23.1483,23.2083,248800.0
2005-11-23 10:30:00,38.68,38.8,38.67,38.79,908800.0,23.2083,23.2803,23.2023,23.2743,908800.0
2005-11-23 10:40:00,38.79,38.83,38.75,38.83,402400.0,23.2743,23.2983,23.2503,23.2983,402400.0
2005-11-23 10:50:00,38.82,38.84,38.77,38.78,295800.0,23.2923,23.3043,23.2623,23.2683,295800.0
2005-11-23 11:00:00,38.79,38.8,38.71,38.77,250600.0,23.2743,23.2803,23.2263,23.2623,250600.0
2005-11-23 11:10:00,38.77,38.8,38.74,38.77,405800.0,23.2623,23.2803,23.2443,23.2623,405800.0
2005-11-23 11:20:00,38.79,38.89,38.77,38.89,582300.0,23.2743,23.3343,23.2623,23.3343,582300.0
2005-11-23 11:30:00,38.9,38.93,38.77,38.87,368700.0,23.3403,23.3583,23.2623,23.3223,368700.0
2005-11-23 11:40:00,38.88,38.95,38.85,38.95,261700.0,23.3283,23.3703,23.3103,23.3703,261700.0
2005-11-23 11:50:00,38.95,38.99,38.94,38.99,263400.0,23.3703,23.3943,23.3643,23.3943,263400.0
2005-11-23 12:00:00,38.98,38.98,38.9,38.94,161200.0,23.3883,23.3883,23.3403,23.3643,161200.0
2005-11-23 12:10:00,38.94,38.96,38.89,38.9,196000.0,23.3643,23.3763,23.3343,23.3403,196000.0
2005-11-23 12:20:00,38.91,38.92,38.88,38.89,135800.0,23.3463,23.3523,23.3283,23.3343,135800.0
2005-11-23 12:30:00,38.9,38.96,38.89,38.92,261300.0,23.3403,23.3763,23.3343,23.3523,261300.0
2005-11-23 12:40:00,38.92,38.92,38.88,38.91,230800.0,23.3523,23.3523,23.3283,23.3463,230800.0
2005-11-23 12:50:00,38.91,38.93,38.88,38.9,160300.0,23.3463,23.3583,23.3283,23.3403,160300.0
2005-11-23 13:00:00,38.89,38.92,38.88,38.9,169700.0,23.3343,23.3523,23.3283,23.3403,169700.0
2005-11-23 13:10:00,38.91,38.94,38.89,38.9,126400.0,23.3463,23.3643,23.3343,23.3403,126400.0
2005-11-23 13:20:00,38.9,38.91,38.87,38.89,148700.0,23.3403,23.3463,23.3223,23.3343,148700.0
2005-11-23 13:30:00,38.89,38.89,38.88,38.88,114800.0,23.3343,23.3343,23.3283,23.3283,114800.0
2005-11-23 13:40:00,38.88,38.89,38.86,38.87,147800.0,23.3283,23.3343,23.3163,23.3223,147800.0
2005-11-23 13:50:00,38.88,38.89,38.86,38.87,145300.0,23.3283,23.3343,23.3163,23.3223,145300.0
2005-11-23 14:00:00,38.88,38.89,38.85,38.88,150500.0,23.3283,23.3343,23.3103,23.3283,150500.0
2005-11-23 14:10:00,38.88,38.89,38.87,38.89,142200.0,23.3283,23.3343,23.3223,23.3343,142200.0
2005-11-23 14:20:00,38.88,38.97,38.88,38.96,375700.0,23.3283,23.3823,23.3283,23.3763,375700.0
2005-11-23 14:30:00,38.96,38.99,38.96,38.98,206200.0,23.3763,23.3943,23.3763,23.3883,206200.0
2005-11-23 14:40:00,38.98,38.99,38.97,38.97,164500.0,23.3883,23.3943,23.3823,23.3823,164500.0
2005-11-23 14:50:00,38.97,38.98,38.9,38.9,258200.0,23.3823,23.3883,23.3403,23.3403,258200.0
2005-11-23 15:00:00,38.9,38.9,38.82,38.82,360500.0,23.3403,23.3403,23.2923,23.2923,360500.0
2005-11-23 15:10:00,38.82,38.87,38.81,38.84,297100.0,23.2923,23.3223,23.2863,23.3043,297100.0
2005-11-23 15:20:00,38.84,38.92,38.84,38.84,212300.0,23.3043,23.3523,23.3043,23.3043,212300.0
2005-11-23 15:30:00,38.84,38.9,38.84,38.85,406200.0,23.3043,23.3403,23.3043,23.3103,406200.0
2005-11-23 15:40:00,38.84,38.93,38.84,38.86,365000.0,23.3043,23.3583,23.3043,23.3163,365000.0
2005-11-23 15:50:00,38.87,38.89,38.76,38.77,636200.0,23.3223,23.3343,23.2563,23.2623,636200.0
2005-11-25 09:30:00,38.98,38.99,38.78,38.95,455600.0,23.3883,23.3943,23.2683,23.3703,455600.0
2005-11-25 09:40:00,38.95,38.98,38.92,38.96,150200.0,23.3703,23.3883,23.3523,23.3763,150200.0
2005-11-25 09:50:00,38.96,38.99,38.9,38.91,215100.0,23.3763,23.3943,23.3403,23.3463,215100.0
2005-11-25 10:00:00,38.9,38.96,38.9,38.9,155900.0,23.3403,23.3763,23.3403,23.3403,155900.0
2005-11-25 10:10:00,38.9,38.94,38.86,38.86,143400.0,23.3403,23.3643,23.3163,23.3163,143400.0
2005-11-25 10:20:00,38.87,38.89,38.78,38.79,168300.0,23.3223,23.3343,23.2683,23.2743,168300.0
2005-11-25 10:30:00,38.79,38.84,38.78,38.83,188900.0,23.2743,23.3043,23.2683,23.2983,188900.0
2005-11-25 10:40:00,38.83,38.84,38.78,38.79,164800.0,23.2983,23.3043,23.2683,23.2743,164800.0
2005-11-25 10:50:00,38.79,38.8,38.75,38.79,108300.0,23.2743,23.2803,23.2503,23.2743,108300.0
2005-11-25 11:00:00,38.8,38.83,38.77,38.81,144700.0,23.2803,23.2983,23.2623,23.2863,144700.0
2005-11-25 11:10:00,38.81,38.85,38.8,38.83,77200.0,23.2863,23.3103,23.2803,23.2983,77200.0
2005-11-25 11:20:00,38.82,38.86,38.79,38.81,142700.0,23.2923,23.3163,23.2743,23.2863,142700.0
2005-11-25 11:30:00,38.82,38.86,38.81,38.86,100700.0,23.2923,23.3163,23.2863,23.3163,100700.0
2005-11-25 11:40:00,38.85,38.88,38.8,38.85,158900.0,23.3103,23.3283,23.2803,23.3103,158900.0
2005-11-25 11:50:00,38.86,38.89,38.83,38.83,149000.0,23.3163,23.3343,23.2983,23.2983,149000.0
2005-11-25 12:00:00,38.83,38.83,38.78,38.79,135200.0,23.2983,23.2983,23.2683,23.2743,135200.0
2005-11-25 12:10:00,38.79,38.82,38.78,38.82,118300.0,23.2743,23.2923,23.2683,23.2923,118300.0
2005-11-25 12:20:00,38.82,38.82,38.78,38.79,106800.0,23.2923,23.2923,23.2683,23.2743,106800.0
2005-11-25 12:30:00,38.79,38.79,38.78,38.79,112800.0,23.2743,23.2743,23.2683,23.2743,112800.0
2005-11-25 12:40:00,38.78,38.8,38.75,38.79,225800.0,23.2683,23.2803,23.2503,23.2743,225800.0
2005-11-25 12:50:00,38.79,38.87,38.78,38.87,230600.0,23.2743,23.3223,23.2683,23.3223,230600.0
2005-11-25 13:00:00,38.86,38.86,38.86,38.86,133000.0,23.3163,23.3163,23.3163,23.3163,133000.0
2005-11-25 13:10:00,38.82,38.82,38.82,38.82,5000.0,23.2923,23.2923,23.2923,23.2923,5000.0
2005-11-25 13:20:00,38.82,38.82,38.82,38.82,0.0,23.2923,23.2923,23.2923,23.2923,0.0
2005-11-25 13:30:00,38.86,38.86,38.86,38.86,1200.0,23.3163,23.3163,23.3163,23.3163,1200.0
2005-11-25 13:40:00,38.2,38.2,38.2,38.2,62200.0,22.9203,22.9203,22.9203,22.9203,62200.0
2005-11-25 13:50:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 14:00:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 14:10:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 14:20:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 14:30:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 14:40:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 14:50:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 15:00:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 15:10:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 15:20:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 15:30:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 15:40:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-25 15:50:00,38.2,38.2,38.2,38.2,0.0,22.9203,22.9203,22.9203,22.9203,0.0
2005-11-28 09:30:00,39.0,39.03,38.92,39.0,804600.0,23.4003,23.4183,23.3523,23.4003,804600.0
2005-11-28 09:40:00,38.99,39.02,38.75,38.84,354000.0,23.3943,23.4123,23.2503,23.3043,354000.0
2005-11-28 09:50:00,38.83,38.89,38.76,38.8,212900.0,23.2983,23.3343,23.2563,23.2803,212900.0
2005-11-28 10:00:00,38.8,38.85,38.79,38.83,255200.0,23.2803,23.3103,23.2743,23.2983,255200.0
2005-11-28 10:10:00,38.83,38.9,38.77,38.83,230500.0,23.2983,23.3403,23.2623,23.2983,230500.0
2005-11-28 10:20:00,38.82,38.89,38.8,38.86,217300.0,23.2923,23.3343,23.2803,23.3163,217300.0
2005-11-28 10:30:00,38.85,38.87,38.85,38.87,235800.0,23.3103,23.3223,23.3103,23.3223,235800.0
2005-11-28 10:40:00,38.86,38.99,38.86,38.99,306300.0,23.3163,23.3943,23.3163,23.3943,306300.0
2005-11-28 10:50:00,38.99,39.0,38.92,38.92,179000.0,23.3943,23.4003,23.3523,23.3523,179000.0
2005-11-28 11:00:00,38.92,38.97,38.92,38.95,245700.0,23.3523,23.3823,23.3523,23.3703,245700.0
2005-11-28 11:10:00,38.95,39.0,38.94,39.0,237500.0,23.3703,23.4003,23.3643,23.4003,237500.0
2005-11-28 11:20:00,39.0,39.08,39.0,39.08,240600.0,23.4003,23.4483,23.4003,23.4483,240600.0
2005-11-28 11:30:00,39.07,39.08,39.01,39.03,202200.0,23.4423,23.4483,23.4063,23.4183,202200.0
2005-11-28 11:40:00,39.03,39.08,39.01,39.07,188200.0,23.4183,23.4483,23.4063,23.4423,188200.0
2005-11-28 11:50:00,39.06,39.12,39.04,39.08,237200.0,23.4363,23.4723,23.4243,23.4483,237200.0
2005-11-28 12:00:00,39.08,39.08,39.04,39.05,222700.0,23.4483,23.4483,23.4243,23.4303,222700.0
2005-11-28 12:10:00,39.05,39.06,38.96,38.98,282600.0,23.4303,23.4363,23.3763,23.3883,282600.0
2005-11-28 12:20:00,38.97,39.0,38.95,38.98,160000.0,23.3823,23.4003,23.3703,23.3883,160000.0
2005-11-28 12:30:00,38.97,39.01,38.96,39.01,261700.0,23.3823,23.4063,23.3763,23.4063,261700.0
2005-11-28 12:40:00,39.0,39.02,38.98,38.99,247300.0,23.4003,23.4123,23.3883,23.3943,247300.0
2005-11-28 12:50:00,38.99,39.04,38.99,39.04,154100.0,23.3943,23.4243,23.3943,23.4243,154100.0
2005-11-28 13:00:00,39.03,39.04,38.99,39.01,176200.0,23.4183,23.4243,23.3943,23.4063,176200.0
2005-11-28 13:10:00,39.0,39.02,38.94,38.96,178500.0,23.4003,23.4123,23.3643,23.3763,178500.0
2005-11-28 13:20:00,38.96,39.15,38.92,39.05,522000.0,23.3763,23.4903,23.3523,23.4303,522000.0
2005-11-28 13:30:00,39.04,39.05,39.0,39.02,193800.0,23.4243,23.4303,23.4003,23.4123,193800.0
2005-11-28 13:40:00,39.02,39.06,39.01,39.05,145900.0,23.4123,23.4363,23.4063,23.4303,145900.0
2005-11-28 13:50:00,39.04,39.08,39.04,39.04,203300.0,23.4243,23.4483,23.4243,23.4243,203300.0
2005-11-28 14:00:00,39.04,39.05,39.03,39.05,145800.0,23.4243,23.4303,23.4183,23.4303,145800.0
2005-11-28 14:10:00,39.04,39.05,38.99,38.99,186900.0,23.4243,23.4303,23.3943,23.3943,186900.0
2005-11-28 14:20:00,38.99,39.04,38.97,39.02,433300.0,23.3943,23.4243,23.3823,23.4123,433300.0
2005-11-28 14:30:00,39.01,39.03,38.97,38.99,190200.0,23.4063,23.4183,23.3823,23.3943,190200.0
2005-11-28 14:40:00,38.99,39.02,38.96,39.0,310500.0,23.3943,23.4123,23.3763,23.4003,310500.0
2005-11-28 14:50:00,39.01,39.02,38.94,38.95,272600.0,23.4063,23.4123,23.3643,23.3703,272600.0
2005-11-28 15:00:00,38.95,38.96,38.93,38.94,235200.0,23.3703,23.3763,23.3583,23.3643,235200.0
2005-11-28 15:10:00,38.94,38.97,38.89,38.89,329200.0,23.3643,23.3823,23.3343,23.3343,329200.0
2005-11-28 15:20:00,38.89,38.95,38.86,38.93,330200.0,23.3343,23.3703,23.3163,23.3583,330200.0
2005-11-28 15:30:00,38.94,38.96,38.89,38.92,345600.0,23.3643,23.3763,23.3343,23.3523,345600.0
2005-11-28 15:40:00,38.91,38.92,38.88,38.89,384700.0,23.3463,23.3523,23.3283,23.3343,384700.0
2005-11-28 15:50:00,38.88,38.92,38.87,38.91,625800.0,23.3283,23.3523,23.3223,23.3463,625800.0
2005-11-29 09:30:00,38.86,38.98,38.8,38.96,714600.0,23.3163,23.3883,23.2803,23.3763,714600.0
2005-11-29 09:40:00,38.96,38.96,38.8,38.88,270400.0,23.3763,23.3763,23.2803,23.3283,270400.0
2005-11-29 09:50:00,38.89,38.9,38.87,38.88,333800.0,23.3343,23.3403,23.3223,23.3283,333800.0
2005-11-29 10:00:00,38.87,39.0,38.87,38.91,281800.0,23.3223,23.4003,23.3223,23.3463,281800.0
2005-11-29 10:10:00,38.91,38.97,38.88,38.96,337800.0,23.3463,23.3823,23.3283,23.3763,337800.0
2005-11-29 10:20:00,38.96,38.97,38.9,38.93,206800.0,23.3763,23.3823,23.3403,23.3583,206800.0
2005-11-29 10:30:00,38.93,39.0,38.91,38.99,215900.0,23.3583,23.4003,23.3463,23.3943,215900.0
2005-11-29 10:40:00,38.99,39.03,38.95,38.98,284600.0,23.3943,23.4183,23.3703,23.3883,284600.0
2005-11-29 10:50:00,38.98,39.05,38.91,39.04,201500.0,23.3883,23.4303,23.3463,23.4243,201500.0
2005-11-29 11:00:00,39.04,39.09,38.99,39.03,340800.0,23.4243,23.4543,23.3943,23.4183,340800.0
2005-11-29 11:10:00,39.02,39.06,38.96,39.01,288000.0,23.4123,23.4363,23.3763,23.4063,288000.0
2005-11-29 11:20:00,39.02,39.07,39.0,39.03,223000.0,23.4123,23.4423,23.4003,23.4183,223000.0
2005-11-29 11:30:00,39.04,39.07,39.02,39.06,323900.0,23.4243,23.4423,23.4123,23.4363,323900.0
2005-11-29 11:40:00,39.06,39.13,39.04,39.13,218700.0,23.4363,23.4783,23.4243,23.4783,218700.0
2005-11-29 11:50:00,39.11,39.18,39.1,39.15,251700.0,23.4663,23.5083,23.4603,23.4903,251700.0
2005-11-29 12:00:00,39.15,39.17,39.14,39.17,164300.0,23.4903,23.5023,23.4843,23.5023,164300.0
2005-11-29 12:10:00,39.16,39.17,39.13,39.13,241700.0,23.4963,23.5023,23.4783,23.4783,241700.0
2005-11-29 12:20:00,39.14,39.14,39.11,39.11,164100.0,23.4843,23.4843,23.4663,23.4663,164100.0
2005-11-29 12:30:00,39.12,39.12,39.1,39.11,110600.0,23.4723,23.4723,23.4603,23.4663,110600.0
2005-11-29 12:40:00,39.1,39.13,39.06,39.07,262300.0,23.4603,23.4783,23.4363,23.4423,262300.0
2005-11-29 12:50:00,39.06,39.08,39.04,39.05,112300.0,23.4363,23.4483,23.4243,23.4303,112300.0
2005-11-29 13:00:00,39.05,39.11,39.05,39.07,217000.0,23.4303,23.4663,23.4303,23.4423,217000.0
2005-11-29 13:10:00,39.07,39.08,39.03,39.05,111500.0,23.4423,23.4483,23.4183,23.4303,111500.0
2005-11-29 13:20:00,39.03,39.07,39.02,39.05,125800.0,23.4183,23.4423,23.4123,23.4303,125800.0
2005-11-29 13:30:00,39.05,39.06,38.99,39.0,273100.0,23.4303,23.4363,23.3943,23.4003,273100.0
2005-11-29 13:40:00,39.0,39.0,38.94,38.96,265100.0,23.4003,23.4003,23.3643,23.3763,265100.0
2005-11-29 13:50:00,38.96,38.99,38.9,38.96,259300.0,23.3763,23.3943,23.3403,23.3763,259300.0
2005-11-29 14:00:00,38.95,39.04,38.94,38.97,256600.0,23.3703,23.4243,23.3643,23.3823,256600.0
2005-11-29 14:10:00,38.98,39.0,38.95,38.98,101700.0,23.3883,23.4003,23.3703,23.3883,101700.0
2005-11-29 14:20:00,38.97,38.99,38.94,38.95,139400.0,23.3823,23.3943,23.3643,23.3703,139400.0
2005-11-29 14:30:00,38.93,39.05,38.93,39.0,198700.0,23.3583,23.4303,23.3583,23.4003,198700.0
2005-11-29 14:40:00,39.0,39.12,39.0,39.1,298900.0,23.4003,23.4723,23.4003,23.4603,298900.0
2005-11-29 14:50:00,39.09,39.1,39.04,39.06,209200.0,23.4543,23.4603,23.4243,23.4363,209200.0
2005-11-29 15:00:00,39.05,39.07,39.0,39.0,223900.0,23.4303,23.4423,23.4003,23.4003,223900.0
2005-11-29 15:10:00,39.0,39.0,38.97,38.98,227700.0,23.4003,23.4003,23.3823,23.3883,227700.0
2005-11-29 15:20:00,38.98,39.03,38.96,39.03,185100.0,23.3883,23.4183,23.3763,23.4183,185100.0
2005-11-29 15:30:00,39.03,39.05,38.99,39.02,165600.0,23.4183,23.4303,23.3943,23.4123,165600.0
2005-11-29 15:40:00,39.01,39.03,38.99,39.01,283500.0,23.4063,23.4183,23.3943,23.4063,283500.0
2005-11-29 15:50:00,39.02,39.02,38.94,38.97,375200.0,23.4123,23.4123,23.3643,23.3823,375200.0
2005-11-30 09:30:00,39.02,39.09,38.99,38.99,1174300.0,23.4123,23.4543,23.3943,23.3943,1174300.0
2005-11-30 09:40:00,39.01,39.03,38.88,38.99,289600.0,23.4063,23.4183,23.3283,23.3943,289600.0
2005-11-30 09:50:00,39.0,39.11,38.99,39.03,251500.0,23.4003,23.4663,23.3943,23.4183,251500.0
2005-11-30 10:00:00,39.03,39.06,38.9,38.93,349600.0,23.4183,23.4363,23.3403,23.3583,349600.0
2005-11-30 10:10:00,38.92,38.95,38.9,38.93,251600.0,23.3523,23.3703,23.3403,23.3583,251600.0
2005-11-30 10:20:00,38.93,39.05,38.93,39.0,446900.0,23.3583,23.4303,23.3583,23.4003,446900.0
2005-11-30 10:30:00,38.99,39.01,38.91,38.96,267700.0,23.3943,23.4063,23.3463,23.3763,267700.0
2005-11-30 10:40:00,38.95,38.97,38.91,38.95,164500.0,23.3703,23.3823,23.3463,23.3703,164500.0
2005-11-30 10:50:00,38.95,38.97,38.91,38.96,253600.0,23.3703,23.3823,23.3463,23.3763,253600.0
2005-11-30 11:00:00,38.96,38.98,38.92,38.95,168200.0,23.3763,23.3883,23.3523,23.3703,168200.0
2005-11-30 11:10:00,38.96,38.98,38.9,38.91,117600.0,23.3763,23.3883,23.3403,23.3463,117600.0
2005-11-30 11:20:00,38.91,38.94,38.88,38.92,197700.0,23.3463,23.3643,23.3283,23.3523,197700.0
2005-11-30 11:30:00,38.91,38.93,38.8,38.83,187500.0,23.3463,23.3583,23.2803,23.2983,187500.0
2005-11-30 11:40:00,38.83,38.84,38.72,38.72,504700.0,23.2983,23.3043,23.2323,23.2323,504700.0
2005-11-30 11:50:00,38.72,38.72,38.57,38.59,341300.0,23.2323,23.2323,23.1423,23.1543,341300.0
2005-11-30 12:00:00,38.58,38.6,38.51,38.56,251700.0,23.1483,23.1603,23.1063,23.1363,251700.0
2005-11-30 12:10:00,38.56,38.63,38.52,38.52,161100.0,23.1363,23.1783,23.1123,23.1123,161100.0
2005-11-30 12:20:00,38.53,38.59,38.52,38.56,122400.0,23.1183,23.1543,23.1123,23.1363,122400.0
2005-11-30 12:30:00,38.55,38.61,38.52,38.58,121800.0,23.1303,23.1663,23.1123,23.1483,121800.0
2005-11-30 12:40:00,38.58,38.64,38.55,38.61,141800.0,23.1483,23.1843,23.1303,23.1663,141800.0
2005-11-30 12:50:00,38.61,38.7,38.57,38.67,183800.0,23.1663,23.2203,23.1423,23.2023,183800.0
2005-11-30 13:00:00,38.67,38.68,38.62,38.66,193400.0,23.2023,23.2083,23.1723,23.1963,193400.0
2005-11-30 13:10:00,38.66,38.67,38.59,38.62,226000.0,23.1963,23.2023,23.1543,23.1723,226000.0
2005-11-30 13:20:00,38.6,38.6,38.51,38.55,224300.0,23.1603,23.1603,23.1063,23.1303,224300.0
2005-11-30 13:30:00,38.53,38.57,38.51,38.56,145200.0,23.1183,23.1423,23.1063,23.1363,145200.0
2005-11-30 13:40:00,38.57,38.57,38.5,38.53,157400.0,23.1423,23.1423,23.1003,23.1183,157400.0
2005-11-30 13:50:00,38.53,38.55,38.45,38.46,352400.0,23.1183,23.1303,23.0703,23.0763,352400.0
2005-11-30 14:00:00,38.45,38.6,38.43,38.52,410900.0,23.0703,23.1603,23.0583,23.1123,410900.0
2005-11-30 14:10:00,38.53,38.58,38.46,38.48,250500.0,23.1183,23.1483,23.0763,23.0883,250500.0
2005-11-30 14:20:00,38.47,38.49,38.44,38.44,263000.0,23.0823,23.0943,23.0643,23.0643,263000.0
2005-11-30 14:30:00,38.44,38.46,38.38,38.45,283900.0,23.0643,23.0763,23.0283,23.0703,283900.0
2005-11-30 14:40:00,38.44,38.45,38.37,38.37,294000.0,23.0643,23.0703,23.0223,23.0223,294000.0
2005-11-30 14:50:00,38.37,38.38,38.31,38.33,390800.0,23.0223,23.0283,22.9863,22.9983,390800.0
2005-11-30 15:00:00,38.32,38.36,38.26,38.27,339200.0,22.9923,23.0163,22.9563,22.9623,339200.0
2005-11-30 15:10:00,38.28,38.33,38.26,38.28,307600.0,22.9683,22.9983,22.9563,22.9683,307600.0
2005-11-30 15:20:00,38.28,38.31,38.23,38.3,431800.0,22.9683,22.9863,22.9383,22.9803,431800.0
2005-11-30 15:30:00,38.3,38.32,38.22,38.24,365500.0,22.9803,22.9923,22.9323,22.9443,365500.0
2005-11-30 15:40:00,38.24,38.3,38.23,38.26,460200.0,22.9443,22.9803,22.9383,22.9563,460200.0
2005-11-30 15:50:00,38.27,38.3,38.22,38.25,781500.0,22.9623,22.9803,22.9323,22.9503,781500.0
2005-12-01 09:30:00,38.52,38.58,38.4,38.53,716300.0,23.1123,23.1483,23.0403,23.1183,716300.0
2005-12-01 09:40:00,38.53,38.6,38.48,38.59,459600.0,23.1183,23.1603,23.0883,23.1543,459600.0
2005-12-01 09:50:00,38.58,38.75,38.58,38.75,613700.0,23.1483,23.2503,23.1483,23.2503,613700.0
2005-12-01 10:00:00,38.74,38.78,38.58,38.6,313100.0,23.2443,23.2683,23.1483,23.1603,313100.0
2005-12-01 10:10:00,38.6,38.63,38.55,38.57,316900.0,23.1603,23.1783,23.1303,23.1423,316900.0
2005-12-01 10:20:00,38.55,38.57,38.43,38.47,331300.0,23.1303,23.1423,23.0583,23.0823,331300.0
2005-12-01 10:30:00,38.47,38.48,38.44,38.48,229200.0,23.0823,23.0883,23.0643,23.0883,229200.0
2005-12-01 10:40:00,38.48,38.55,38.44,38.48,229200.0,23.0883,23.1303,23.0643,23.0883,229200.0
2005-12-01 10:50:00,38.47,38.52,38.46,38.48,240400.0,23.0823,23.1123,23.0763,23.0883,240400.0
2005-12-01 11:00:00,38.48,38.55,38.47,38.55,331300.0,23.0883,23.1303,23.0823,23.1303,331300.0
2005-12-01 11:10:00,38.54,38.61,38.49,38.6,298100.0,23.1243,23.1663,23.0943,23.1603,298100.0
2005-12-01 11:20:00,38.59,38.59,38.48,38.49,412100.0,23.1543,23.1543,23.0883,23.0943,412100.0
2005-12-01 11:30:00,38.49,38.54,38.48,38.5,159200.0,23.0943,23.1243,23.0883,23.1003,159200.0
2005-12-01 11:40:00,38.49,38.53,38.46,38.48,144300.0,23.0943,23.1183,23.0763,23.0883,144300.0
2005-12-01 11:50:00,38.48,38.5,38.45,38.47,216300.0,23.0883,23.1003,23.0703,23.0823,216300.0
2005-12-01 12:00:00,38.47,38.52,38.46,38.52,181300.0,23.0823,23.1123,23.0763,23.1123,181300.0
2005-12-01 12:10:00,38.52,38.56,38.5,38.55,141500.0,23.1123,23.1363,23.1003,23.1303,141500.0
2005-12-01 12:20:00,38.54,38.58,38.52,38.53,87800.0,23.1243,23.1483,23.1123,23.1183,87800.0
2005-12-01 12:30:00,38.52,38.57,38.51,38.57,167000.0,23.1123,23.1423,23.1063,23.1423,167000.0
2005-12-01 12:40:00,38.58,38.67,38.56,38.63,245400.0,23.1483,23.2023,23.1363,23.1783,245400.0
2005-12-01 12:50:00,38.62,38.64,38.54,38.59,131600.0,23.1723,23.1843,23.1243,23.1543,131600.0
2005-12-01 13:00:00,38.58,38.66,38.58,38.64,153100.0,23.1483,23.1963,23.1483,23.1843,153100.0
2005-12-01 13:10:00,38.65,38.75,38.64,38.75,279600.0,23.1903,23.2503,23.1843,23.2503,279600.0
2005-12-01 13:20:00,38.75,38.76,38.71,38.74,315500.0,23.2503,23.2563,23.2263,23.2443,315500.0
2005-12-01 13:30:00,38.74,38.78,38.71,38.71,196500.0,23.2443,23.2683,23.2263,23.2263,196500.0
2005-12-01 13:40:00,38.72,38.72,38.64,38.65,100500.0,23.2323,23.2323,23.1843,23.1903,100500.0
2005-12-01 13:50:00,38.66,38.71,38.64,38.66,98100.0,23.1963,23.2263,23.1843,23.1963,98100.0
2005-12-01 14:00:00,38.66,38.67,38.64,38.64,328200.0,23.1963,23.2023,23.1843,23.1843,328200.0
2005-12-01 14:10:00,38.64,38.65,38.55,38.56,142500.0,23.1843,23.1903,23.1303,23.1363,142500.0
2005-12-01 14:20:00,38.57,38.58,38.53,38.54,139700.0,23.1423,23.1483,23.1183,23.1243,139700.0
2005-12-01 14:30:00,38.54,38.58,38.52,38.53,238400.0,23.1243,23.1483,23.1123,23.1183,238400.0
2005-12-01 14:40:00,38.53,38.59,38.53,38.56,396000.0,23.1183,23.1543,23.1183,23.1363,396000.0
2005-12-01 14:50:00,38.56,38.58,38.54,38.58,191700.0,23.1363,23.1483,23.1243,23.1483,191700.0
2005-12-01 15:00:00,38.58,38.63,38.57,38.58,336200.0,23.1483,23.1783,23.1423,23.1483,336200.0
2005-12-01 15:10:00,38.58,38.6,38.57,38.57,473700.0,23.1483,23.1603,23.1423,23.1423,473700.0
2005-12-01 15:20:00,38.57,38.59,38.56,38.58,244200.0,23.1423,23.1543,23.1363,23.1483,244200.0
2005-12-01 15:30:00,38.59,38.6,38.56,38.56,531600.0,23.1543,23.1603,23.1363,23.1363,531600.0
2005-12-01 15:40:00,38.56,38.61,38.54,38.58,478200.0,23.1363,23.1663,23.1243,23.1483,478200.0
2005-12-01 15:50:00,38.58,38.59,38.55,38.56,489000.0,23.1483,23.1543,23.1303,23.1363,489000.0
2005-12-02 09:30:00,38.39,38.73,38.38,38.6,554900.0,23.0343,23.2383,23.0283,23.1603,554900.0
2005-12-02 09:40:00,38.6,38.61,38.48,38.55,255500.0,23.1603,23.1663,23.0883,23.1303,255500.0
2005-12-02 09:50:00,38.55,38.72,38.54,38.69,467700.0,23.1303,23.2323,23.1243,23.2143,467700.0
2005-12-02 10:00:00,38.7,38.77,38.68,38.72,222700.0,23.2203,23.2623,23.2083,23.2323,222700.0
2005-12-02 10:10:00,38.73,38.77,38.7,38.77,262000.0,23.2383,23.2623,23.2203,23.2623,262000.0
2005-12-02 10:20:00,38.78,38.84,38.73,38.83,209500.0,23.2683,23.3043,23.2383,23.2983,209500.0
2005-12-02 10:30:00,38.84,38.93,38.84,38.86,338200.0,23.3043,23.3583,23.3043,23.3163,338200.0
2005-12-02 10:40:00,38.86,38.93,38.86,38.89,250400.0,23.3163,23.3583,23.3163,23.3343,250400.0
2005-12-02 10:50:00,38.88,38.91,38.81,38.84,403600.0,23.3283,23.3463,23.2863,23.3043,403600.0
2005-12-02 11:00:00,38.84,38.88,38.79,38.87,192100.0,23.3043,23.3283,23.2743,23.3223,192100.0
2005-12-02 11:10:00,38.86,38.86,38.8,38.82,163500.0,23.3163,23.3163,23.2803,23.2923,163500.0
2005-12-02 11:20:00,38.82,38.84,38.8,38.84,167500.0,23.2923,23.3043,23.2803,23.3043,167500.0
2005-12-02 11:30:00,38.84,38.88,38.84,38.88,225500.0,23.3043,23.3283,23.3043,23.3283,225500.0
2005-12-02 11:40:00,38.88,38.9,38.83,38.89,143700.0,23.3283,23.3403,23.2983,23.3343,143700.0
2005-12-02 11:50:00,38.88,38.89,38.81,38.83,87000.0,23.3283,23.3343,23.2863,23.2983,87000.0
2005-12-02 12:00:00,38.83,38.88,38.82,38.86,116300.0,23.2983,23.3283,23.2923,23.3163,116300.0
2005-12-02 12:10:00,38.86,38.87,38.84,38.85,160100.0,23.3163,23.3223,23.3043,23.3103,160100.0
2005-12-02 12:20:00,38.84,38.88,38.82,38.88,88600.0,23.3043,23.3283,23.2923,23.3283,88600.0
2005-12-02 12:30:00,38.87,38.89,38.85,38.89,151200.0,23.3223,23.3343,23.3103,23.3343,151200.0
2005-12-02 12:40:00,38.89,38.9,38.86,38.87,104400.0,23.3343,23.3403,23.3163,23.3223,104400.0
2005-12-02 12:50:00,38.87,38.87,38.8,38.82,272600.0,23.3223,23.3223,23.2803,23.2923,272600.0
2005-12-02 13:00:00,38.82,38.83,38.81,38.83,119800.0,23.2923,23.2983,23.2863,23.2983,119800.0
2005-12-02 13:10:00,38.83,38.85,38.82,38.85,92100.0,23.2983,23.3103,23.2923,23.3103,92100.0
2005-12-02 13:20:00,38.84,38.85,38.78,38.8,77200.0,23.3043,23.3103,23.2683,23.2803,77200.0
2005-12-02 13:30:00,38.8,38.82,38.79,38.82,56100.0,23.2803,23.2923,23.2743,23.2923,56100.0
2005-12-02 13:40:00,38.82,38.86,38.81,38.83,78600.0,23.2923,23.3163,23.2863,23.2983,78600.0
2005-12-02 13:50:00,38.84,38.85,38.79,38.81,78600.0,23.3043,23.3103,23.2743,23.2863,78600.0
2005-12-02 14:00:00,38.81,38.82,38.8,38.8,71400.0,23.2863,23.2923,23.2803,23.2803,71400.0
2005-12-02 14:10:00,38.8,38.81,38.77,38.81,126900.0,23.2803,23.2863,23.2623,23.2863,126900.0
2005-12-02 14:20:00,38.8,38.87,38.79,38.86,249800.0,23.2803,23.3223,23.2743,23.3163,249800.0
2005-12-02 14:30:00,38.85,38.94,38.85,38.89,209900.0,23.3103,23.3643,23.3103,23.3343,209900.0
2005-12-02 14:40:00,38.89,38.94,38.87,38.93,186000.0,23.3343,23.3643,23.3223,23.3583,186000.0
2005-12-02 14:50:00,38.92,38.95,38.91,38.95,146200.0,23.3523,23.3703,23.3463,23.3703,146200.0
2005-12-02 15:00:00,38.95,38.95,38.9,38.91,311100.0,23.3703,23.3703,23.3403,23.3463,311100.0
2005-12-02 15:10:00,38.92,38.93,38.9,38.92,230400.0,23.3523,23.3583,23.3403,23.3523,230400.0
2005-12-02 15:20:00,38.93,38.97,38.92,38.97,281300.0,23.3583,23.3823,23.3523,23.3823,281300.0
2005-12-02 15:30:00,38.97,39.07,38.96,39.06,399200.0,23.3823,23.4423,23.3763,23.4363,399200.0
2005-12-02 15:40:00,39.06,39.07,38.99,39.0,320500.0,23.4363,23.4423,23.3943,23.4003,320500.0
2005-12-02 15:50:00,39.0,39.02,38.96,38.97,467700.0,23.4003,23.4123,23.3763,23.3823,467700.0
2005-12-05 09:30:00,38.83,38.88,38.65,38.76,446000.0,23.2983,23.3283,23.1903,23.2563,446000.0
2005-12-05 09:40:00,38.75,38.77,38.65,38.7,265400.0,23.2503,23.2623,23.1903,23.2203,265400.0
2005-12-05 09:50:00,38.7,38.75,38.66,38.75,165100.0,23.2203,23.2503,23.1963,23.2503,165100.0
2005-12-05 10:00:00,38.75,38.76,38.67,38.7,237600.0,23.2503,23.2563,23.2023,23.2203,237600.0
2005-12-05 10:10:00,38.71,38.72,38.65,38.67,204200.0,23.2263,23.2323,23.1903,23.2023,204200.0
2005-12-05 10:20:00,38.67,38.69,38.6,38.62,177000.0,23.2023,23.2143,23.1603,23.1723,177000.0
2005-12-05 10:30:00,38.62,38.68,38.61,38.67,170300.0,23.1723,23.2083,23.1663,23.2023,170300.0
2005-12-05 10:40:00,38.67,38.68,38.62,38.63,156100.0,23.2023,23.2083,23.1723,23.1783,156100.0
2005-12-05 10:50:00,38.62,38.63,38.57,38.6,160300.0,23.1723,23.1783,23.1423,23.1603,160300.0
2005-12-05 11:00:00,38.6,38.74,38.58,38.73,166100.0,23.1603,23.2443,23.1483,23.2383,166100.0
2005-12-05 11:10:00,38.74,38.74,38.7,38.7,73000.0,23.2443,23.2443,23.2203,23.2203,73000.0
2005-12-05 11:20:00,38.71,38.77,38.7,38.76,167100.0,23.2263,23.2623,23.2203,23.2563,167100.0
2005-12-05 11:30:00,38.75,38.76,38.72,38.73,127700.0,23.2503,23.2563,23.2323,23.2383,127700.0
2005-12-05 11:40:00,38.73,38.76,38.7,38.76,143100.0,23.2383,23.2563,23.2203,23.2563,143100.0
2005-12-05 11:50:00,38.76,38.76,38.7,38.72,84100.0,23.2563,23.2563,23.2203,23.2323,84100.0
2005-12-05 12:00:00,38.72,38.75,38.69,38.74,111200.0,23.2323,23.2503,23.2143,23.2443,111200.0
2005-12-05 12:10:00,38.75,38.76,38.73,38.76,64200.0,23.2503,23.2563,23.2383,23.2563,64200.0
2005-12-05 12:20:00,38.76,38.77,38.74,38.74,75500.0,23.2563,23.2623,23.2443,23.2443,75500.0
2005-12-05 12:30:00,38.74,38.83,38.74,38.8,167500.0,23.2443,23.2983,23.2443,23.2803,167500.0
2005-12-05 12:40:00,38.79,38.86,38.78,38.82,120500.0,23.2743,23.3163,23.2683,23.2923,120500.0
2005-12-05 12:50:00,38.82,38.83,38.79,38.79,68400.0,23.2923,23.2983,23.2743,23.2743,68400.0
2005-12-05 13:00:00,38.79,38.8,38.78,38.8,58800.0,23.2743,23.2803,23.2683,23.2803,58800.0
2005-12-05 13:10:00,38.79,38.8,38.75,38.76,84900.0,23.2743,23.2803,23.2503,23.2563,84900.0
2005-12-05 13:20:00,38.77,38.81,38.76,38.79,75900.0,23.2623,23.2863,23.2563,23.2743,75900.0
2005-12-05 13:30:00,38.79,38.8,38.72,38.75,93600.0,23.2743,23.2803,23.2323,23.2503,93600.0
2005-12-05 13:40:00,38.76,38.77,38.75,38.76,80000.0,23.2563,23.2623,23.2503,23.2563,80000.0
2005-12-05 13:50:00,38.76,38.77,38.69,38.7,134400.0,23.2563,23.2623,23.2143,23.2203,134400.0
2005-12-05 14:00:00,38.7,38.73,38.67,38.69,116700.0,23.2203,23.2383,23.2023,23.2143,116700.0
2005-12-05 14:10:00,38.69,38.72,38.68,38.69,141200.0,23.2143,23.2323,23.2083,23.2143,141200.0
2005-12-05 14:20:00,38.68,38.76,38.68,38.76,104900.0,23.2083,23.2563,23.2083,23.2563,104900.0
2005-12-05 14:30:00,38.76,38.83,38.74,38.81,147900.0,23.2563,23.2983,23.2443,23.2863,147900.0
2005-12-05 14:40:00,38.81,38.84,38.81,38.84,185800.0,23.2863,23.3043,23.2863,23.3043,185800.0
2005-12-05 14:50:00,38.84,38.85,38.79,38.83,102200.0,23.3043,23.3103,23.2743,23.2983,102200.0
2005-12-05 15:00:00,38.83,38.84,38.79,38.79,88700.0,23.2983,23.3043,23.2743,23.2743,88700.0
2005-12-05 15:10:00,38.79,38.81,38.75,38.78,342100.0,23.2743,23.2863,23.2503,23.2683,342100.0
2005-12-05 15:20:00,38.79,38.82,38.75,38.77,118600.0,23.2743,23.2923,23.2503,23.2623,118600.0
2005-12-05 15:30:00,38.76,38.82,38.76,38.79,161600.0,23.2563,23.2923,23.2563,23.2743,161600.0
2005-12-05 15:40:00,38.79,38.8,38.73,38.77,408800.0,23.2743,23.2803,23.2383,23.2623,408800.0
2005-12-05 15:50:00,38.77,38.84,38.76,38.83,342000.0,23.2623,23.3043,23.2563,23.2983,342000.0
2005-12-06 09:30:00,39.15,39.28,39.12,39.26,964200.0,23.4903,23.5683,23.4723,23.5563,964200.0
2005-12-06 09:40:00,39.26,39.27,39.18,39.2,487000.0,23.5563,23.5623,23.5083,23.5203,487000.0
2005-12-06 09:50:00,39.19,39.23,39.17,39.22,388700.0,23.5143,23.5383,23.5023,23.5323,388700.0
2005-12-06 10:00:00,39.22,39.25,39.15,39.18,626900.0,23.5323,23.5503,23.4903,23.5083,626900.0
2005-12-06 10:10:00,39.17,39.2,39.16,39.19,333700.0,23.5023,23.5203,23.4963,23.5143,333700.0
2005-12-06 10:20:00,39.19,39.26,39.17,39.23,538000.0,23.5143,23.5563,23.5023,23.5383,538000.0
2005-12-06 10:30:00,39.23,39.25,39.21,39.25,264800.0,23.5383,23.5503,23.5263,23.5503,264800.0
2005-12-06 10:40:00,39.25,39.26,39.23,39.24,252300.0,23.5503,23.5563,23.5383,23.5443,252300.0
2005-12-06 10:50:00,39.24,39.25,39.19,39.22,258300.0,23.5443,23.5503,23.5143,23.5323,258300.0
2005-12-06 11:00:00,39.22,39.24,39.2,39.21,148200.0,23.5323,23.5443,23.5203,23.5263,148200.0
2005-12-06 11:10:00,39.21,39.21,39.12,39.14,302800.0,23.5263,23.5263,23.4723,23.4843,302800.0
2005-12-06 11:20:00,39.14,39.19,39.12,39.15,224600.0,23.4843,23.5143,23.4723,23.4903,224600.0
2005-12-06 11:30:00,39.15,39.2,39.14,39.19,236900.0,23.4903,23.5203,23.4843,23.5143,236900.0
2005-12-06 11:40:00,39.19,39.2,39.18,39.19,190200.0,23.5143,23.5203,23.5083,23.5143,190200.0
2005-12-06 11:50:00,39.19,39.21,39.18,39.19,158900.0,23.5143,23.5263,23.5083,23.5143,158900.0
2005-12-06 12:00:00,39.19,39.2,39.18,39.19,198800.0,23.5143,23.5203,23.5083,23.5143,198800.0
2005-12-06 12:10:00,39.2,39.25,39.18,39.24,518400.0,23.5203,23.5503,23.5083,23.5443,518400.0
2005-12-06 12:20:00,39.24,39.26,39.2,39.21,310300.0,23.5443,23.5563,23.5203,23.5263,310300.0
2005-12-06 12:30:00,39.22,39.23,39.19,39.19,303800.0,23.5323,23.5383,23.5143,23.5143,303800.0
2005-12-06 12:40:00,39.2,39.23,39.19,39.19,198500.0,23.5203,23.5383,23.5143,23.5143,198500.0
2005-12-06 12:50:00,39.21,39.22,39.19,39.19,299200.0,23.5263,23.5323,23.5143,23.5143,299200.0
2005-12-06 13:00:00,39.19,39.2,39.17,39.19,120500.0,23.5143,23.5203,23.5023,23.5143,120500.0
2005-12-06 13:10:00,39.19,39.19,39.16,39.17,97600.0,23.5143,23.5143,23.4963,23.5023,97600.0
2005-12-06 13:20:00,39.17,39.75,39.14,39.18,254300.0,23.5023,23.8503,23.4843,23.5083,254300.0
2005-12-06 13:30:00,39.19,39.21,39.15,39.21,260700.0,23.5143,23.5263,23.4903,23.5263,260700.0
2005-12-06 13:40:00,39.21,39.21,39.16,39.18,203500.0,23.5263,23.5263,23.4963,23.5083,203500.0
2005-12-06 13:50:00,39.17,39.22,39.17,39.2,117600.0,23.5023,23.5323,23.5023,23.5203,117600.0
2005-12-06 14:00:00,39.2,39.21,39.17,39.17,110300.0,23.5203,23.5263,23.5023,23.5023,110300.0
2005-12-06 14:10:00,39.18,39.2,39.15,39.18,226500.0,23.5083,23.5203,23.4903,23.5083,226500.0
2005-12-06 14:20:00,39.17,39.18,39.14,39.14,116400.0,23.5023,23.5083,23.4843,23.4843,116400.0
2005-12-06 14:30:00,39.14,39.14,39.09,39.1,313600.0,23.4843,23.4843,23.4543,23.4603,313600.0
2005-12-06 14:40:00,39.09,39.14,39.09,39.09,325400.0,23.4543,23.4843,23.4543,23.4543,325400.0
2005-12-06 14:50:00,39.1,39.12,39.08,39.1,268000.0,23.4603,23.4723,23.4483,23.4603,268000.0
2005-12-06 15:00:00,39.11,39.11,39.04,39.06,291500.0,23.4663,23.4663,23.4243,23.4363,291500.0
2005-12-06 15:10:00,39.06,39.06,38.93,39.0,422300.0,23.4363,23.4363,23.3583,23.4003,422300.0
2005-12-06 15:20:00,38.99,39.01,38.98,38.98,280300.0,23.3943,23.4063,23.3883,23.3883,280300.0
2005-12-06 15:30:00,39.0,39.0,38.83,38.84,272800.0,23.4003,23.4003,23.2983,23.3043,272800.0
2005-12-06 15:40:00,38.85,38.89,38.79,38.88,391300.0,23.3103,23.3343,23.2743,23.3283,391300.0
2005-12-06 15:50:00,38.89,38.9,38.8,38.85,491900.0,23.3343,23.3403,23.2803,23.3103,491900.0
2005-12-07 09:30:00,38.85,38.89,38.77,38.78,325900.0,23.3103,23.3343,23.2623,23.2683,325900.0
2005-12-07 09:40:00,38.78,38.8,38.7,38.76,353500.0,23.2683,23.2803,23.2203,23.2563,353500.0
2005-12-07 09:50:00,38.75,38.77,38.7,38.71,179900.0,23.2503,23.2623,23.2203,23.2263,179900.0
2005-12-07 10:00:00,38.71,38.8,38.65,38.79,339300.0,23.2263,23.2803,23.1903,23.2743,339300.0
2005-12-07 10:10:00,38.8,38.82,38.73,38.74,151200.0,23.2803,23.2923,23.2383,23.2443,151200.0
2005-12-07 10:20:00,38.74,38.76,38.7,38.72,192700.0,23.2443,23.2563,23.2203,23.2323,192700.0
2005-12-07 10:30:00,38.72,38.77,38.71,38.74,137300.0,23.2323,23.2623,23.2263,23.2443,137300.0
2005-12-07 10:40:00,38.74,38.79,38.72,38.76,167600.0,23.2443,23.2743,23.2323,23.2563,167600.0
2005-12-07 10:50:00,38.76,38.78,38.69,38.69,505400.0,23.2563,23.2683,23.2143,23.2143,505400.0
2005-12-07 11:00:00,38.69,38.69,38.57,38.57,403000.0,23.2143,23.2143,23.1423,23.1423,403000.0
2005-12-07 11:10:00,38.58,38.66,38.56,38.6,144900.0,23.1483,23.1963,23.1363,23.1603,144900.0
2005-12-07 11:20:00,38.6,38.66,38.57,38.6,167900.0,23.1603,23.1963,23.1423,23.1603,167900.0
2005-12-07 11:30:00,38.6,38.71,38.58,38.66,209700.0,23.1603,23.2263,23.1483,23.1963,209700.0
2005-12-07 11:40:00,38.65,38.67,38.63,38.65,106900.0,23.1903,23.2023,23.1783,23.1903,106900.0
2005-12-07 11:50:00,38.64,38.65,38.6,38.61,94700.0,23.1843,23.1903,23.1603,23.1663,94700.0
2005-12-07 12:00:00,38.6,38.61,38.54,38.58,244100.0,23.1603,23.1663,23.1243,23.1483,244100.0
2005-12-07 12:10:00,38.59,38.59,38.52,38.58,248700.0,23.1543,23.1543,23.1123,23.1483,248700.0
2005-12-07 12:20:00,38.58,38.65,38.58,38.59,90900.0,23.1483,23.1903,23.1483,23.1543,90900.0
2005-12-07 12:30:00,38.6,38.61,38.55,38.55,62800.0,23.1603,23.1663,23.1303,23.1303,62800.0
2005-12-07 12:40:00,38.55,38.56,38.52,38.55,183700.0,23.1303,23.1363,23.1123,23.1303,183700.0
2005-12-07 12:50:00,38.55,38.58,38.53,38.56,68600.0,23.1303,23.1483,23.1183,23.1363,68600.0
2005-12-07 13:00:00,38.56,38.57,38.53,38.54,69700.0,23.1363,23.1423,23.1183,23.1243,69700.0
2005-12-07 13:10:00,38.54,38.57,38.53,38.56,110700.0,23.1243,23.1423,23.1183,23.1363,110700.0
2005-12-07 13:20:00,38.56,38.56,38.44,38.45,258400.0,23.1363,23.1363,23.0643,23.0703,258400.0
2005-12-07 13:30:00,38.45,38.73,38.4,38.46,272300.0,23.0703,23.2383,23.0403,23.0763,272300.0
2005-12-07 13:40:00,38.46,38.49,38.45,38.47,196400.0,23.0763,23.0943,23.0703,23.0823,196400.0
2005-12-07 13:50:00,38.48,38.49,38.4,38.41,172600.0,23.0883,23.0943,23.0403,23.0463,172600.0
2005-12-07 14:00:00,38.41,38.45,38.32,38.41,371100.0,23.0463,23.0703,22.9923,23.0463,371100.0
2005-12-07 14:10:00,38.41,38.44,38.39,38.4,155700.0,23.0463,23.0643,23.0343,23.0403,155700.0
2005-12-07 14:20:00,38.41,38.44,38.4,38.42,201100.0,23.0463,23.0643,23.0403,23.0523,201100.0
2005-12-07 14:30:00,38.42,38.42,38.33,38.38,166000.0,23.0523,23.0523,22.9983,23.0283,166000.0
2005-12-07 14:40:00,38.37,38.46,38.37,38.4,230400.0,23.0223,23.0763,23.0223,23.0403,230400.0
2005-12-07 14:50:00,38.4,38.42,38.35,38.37,215800.0,23.0403,23.0523,23.0103,23.0223,215800.0
2005-12-07 15:00:00,38.38,38.38,38.32,38.35,234500.0,23.0283,23.0283,22.9923,23.0103,234500.0
2005-12-07 15:10:00,38.36,38.38,38.34,38.37,279300.0,23.0163,23.0283,23.0043,23.0223,279300.0
2005-12-07 15:20:00,38.37,38.42,38.33,38.41,369900.0,23.0223,23.0523,22.9983,23.0463,369900.0
2005-12-07 15:30:00,38.41,38.42,38.35,38.38,284000.0,23.0463,23.0523,23.0103,23.0283,284000.0
2005-12-07 15:40:00,38.38,38.39,38.35,38.37,584300.0,23.0283,23.0343,23.0103,23.0223,584300.0
2005-12-07 15:50:00,38.38,38.55,38.36,38.46,876700.0,23.0283,23.1303,23.0163,23.0763,876700.0
2005-12-08 09:30:00,38.47,38.53,38.44,38.47,546500.0,23.0823,23.1183,23.0643,23.0823,546500.0
2005-12-08 09:40:00,38.45,38.55,38.42,38.55,430700.0,23.0703,23.1303,23.0523,23.1303,430700.0
2005-12-08 09:50:00,38.55,38.6,38.43,38.57,307600.0,23.1303,23.1603,23.0583,23.1423,307600.0
2005-12-08 10:00:00,38.56,38.58,38.49,38.53,230200.0,23.1363,23.1483,23.0943,23.1183,230200.0
2005-12-08 10:10:00,38.54,38.54,38.48,38.5,131200.0,23.1243,23.1243,23.0883,23.1003,131200.0
2005-12-08 10:20:00,38.5,38.61,38.45,38.55,197200.0,23.1003,23.1663,23.0703,23.1303,197200.0
2005-12-08 10:30:00,38.55,38.57,38.5,38.52,217400.0,23.1303,23.1423,23.1003,23.1123,217400.0
2005-12-08 10:40:00,38.52,38.8,38.52,38.78,417500.0,23.1123,23.2803,23.1123,23.2683,417500.0
2005-12-08 10:50:00,38.79,38.84,38.74,38.82,241600.0,23.2743,23.3043,23.2443,23.2923,241600.0
2005-12-08 11:00:00,38.81,38.84,38.77,38.81,258400.0,23.2863,23.3043,23.2623,23.2863,258400.0
2005-12-08 11:10:00,38.81,38.82,38.77,38.79,143000.0,23.2863,23.2923,23.2623,23.2743,143000.0
2005-12-08 11:20:00,38.79,38.88,38.79,38.84,155600.0,23.2743,23.3283,23.2743,23.3043,155600.0
2005-12-08 11:30:00,38.84,38.86,38.8,38.82,178600.0,23.3043,23.3163,23.2803,23.2923,178600.0
2005-12-08 11:40:00,38.83,38.83,38.78,38.81,291800.0,23.2983,23.2983,23.2683,23.2863,291800.0
2005-12-08 11:50:00,38.81,38.86,38.81,38.85,101400.0,23.2863,23.3163,23.2863,23.3103,101400.0
2005-12-08 12:00:00,38.85,38.86,38.83,38.86,62600.0,23.3103,23.3163,23.2983,23.3163,62600.0
2005-12-08 12:10:00,38.86,38.88,38.83,38.85,152900.0,23.3163,23.3283,23.2983,23.3103,152900.0
2005-12-08 12:20:00,38.86,38.89,38.84,38.86,88700.0,23.3163,23.3343,23.3043,23.3163,88700.0
2005-12-08 12:30:00,38.86,38.86,38.8,38.84,128000.0,23.3163,23.3163,23.2803,23.3043,128000.0
2005-12-08 12:40:00,38.85,38.85,38.78,38.81,135200.0,23.3103,23.3103,23.2683,23.2863,135200.0
2005-12-08 12:50:00,38.81,38.84,38.79,38.83,71400.0,23.2863,23.3043,23.2743,23.2983,71400.0
2005-12-08 13:00:00,38.83,38.83,38.7,38.7,180900.0,23.2983,23.2983,23.2203,23.2203,180900.0
2005-12-08 13:10:00,38.71,38.73,38.67,38.72,234300.0,23.2263,23.2383,23.2023,23.2323,234300.0
2005-12-08 13:20:00,38.71,38.74,38.66,38.67,93200.0,23.2263,23.2443,23.1963,23.2023,93200.0
2005-12-08 13:30:00,38.66,38.75,38.66,38.69,120300.0,23.1963,23.2503,23.1963,23.2143,120300.0
2005-12-08 13:40:00,38.7,38.72,38.66,38.66,117700.0,23.2203,23.2323,23.1963,23.1963,117700.0
2005-12-08 13:50:00,38.65,38.72,38.64,38.7,110400.0,23.1903,23.2323,23.1843,23.2203,110400.0
2005-12-08 14:00:00,38.7,38.73,38.7,38.71,97200.0,23.2203,23.2383,23.2203,23.2263,97200.0
2005-12-08 14:10:00,38.7,38.7,38.66,38.66,216900.0,23.2203,23.2203,23.1963,23.1963,216900.0
2005-12-08 14:20:00,38.66,38.72,38.64,38.65,224900.0,23.1963,23.2323,23.1843,23.1903,224900.0
2005-12-08 14:30:00,38.65,38.66,38.52,38.61,305300.0,23.1903,23.1963,23.1123,23.1663,305300.0
2005-12-08 14:40:00,38.62,38.64,38.58,38.6,101200.0,23.1723,23.1843,23.1483,23.1603,101200.0
2005-12-08 14:50:00,38.59,38.6,38.56,38.58,147500.0,23.1543,23.1603,23.1363,23.1483,147500.0
2005-12-08 15:00:00,38.59,38.65,38.57,38.57,167900.0,23.1543,23.1903,23.1423,23.1423,167900.0
2005-12-08 15:10:00,38.58,38.63,38.56,38.62,278200.0,23.1483,23.1783,23.1363,23.1723,278200.0
2005-12-08 15:20:00,38.62,38.69,38.62,38.68,304300.0,23.1723,23.2143,23.1723,23.2083,304300.0
2005-12-08 15:30:00,38.67,38.75,38.66,38.68,281900.0,23.2023,23.2503,23.1963,23.2083,281900.0
2005-12-08 15:40:00,38.69,38.73,38.6,38.64,276700.0,23.2143,23.2383,23.1603,23.1843,276700.0
2005-12-08 15:50:00,38.64,38.68,38.63,38.65,411400.0,23.1843,23.2083,23.1783,23.1903,411400.0
2005-12-09 09:30:00,38.66,38.85,38.65,38.84,355300.0,23.1963,23.3103,23.1903,23.3043,355300.0
2005-12-09 09:40:00,38.84,38.95,38.83,38.95,246000.0,23.3043,23.3703,23.2983,23.3703,246000.0
2005-12-09 09:50:00,38.94,38.97,38.9,38.95,183500.0,23.3643,23.3823,23.3403,23.3703,183500.0
2005-12-09 10:00:00,38.95,39.0,38.9,38.97,184500.0,23.3703,23.4003,23.3403,23.3823,184500.0
2005-12-09 10:10:00,38.97,39.0,38.95,38.97,198500.0,23.3823,23.4003,23.3703,23.3823,198500.0
2005-12-09 10:20:00,38.98,38.99,38.91,38.93,215000.0,23.3883,23.3943,23.3463,23.3583,215000.0
2005-12-09 10:30:00,38.94,38.97,38.9,38.92,185300.0,23.3643,23.3823,23.3403,23.3523,185300.0
2005-12-09 10:40:00,38.92,38.94,38.87,38.93,222100.0,23.3523,23.3643,23.3223,23.3583,222100.0
2005-12-09 10:50:00,38.93,38.95,38.91,38.94,150200.0,23.3583,23.3703,23.3463,23.3643,150200.0
2005-12-09 11:00:00,38.93,38.97,38.91,38.97,261000.0,23.3583,23.3823,23.3463,23.3823,261000.0
2005-12-09 11:10:00,38.96,39.07,38.95,39.0,278800.0,23.3763,23.4423,23.3703,23.4003,278800.0
2005-12-09 11:20:00,39.0,39.02,38.96,38.97,110800.0,23.4003,23.4123,23.3763,23.3823,110800.0
2005-12-09 11:30:00,38.98,39.09,38.97,39.03,141500.0,23.3883,23.4543,23.3823,23.4183,141500.0
2005-12-09 11:40:00,39.03,39.05,38.99,39.02,106700.0,23.4183,23.4303,23.3943,23.4123,106700.0
2005-12-09 11:50:00,39.02,39.03,38.99,39.0,191000.0,23.4123,23.4183,23.3943,23.4003,191000.0
2005-12-09 12:00:00,39.0,39.05,38.95,39.05,168300.0,23.4003,23.4303,23.3703,23.4303,168300.0
2005-12-09 12:10:00,39.05,39.09,39.03,39.06,116200.0,23.4303,23.4543,23.4183,23.4363,116200.0
2005-12-09 12:20:00,39.06,39.1,39.05,39.08,72000.0,23.4363,23.4603,23.4303,23.4483,72000.0
2005-12-09 12:30:00,39.09,39.09,39.06,39.06,96600.0,23.4543,23.4543,23.4363,23.4363,96600.0
2005-12-09 12:40:00,39.08,39.1,39.07,39.07,76300.0,23.4483,23.4603,23.4423,23.4423,76300.0
2005-12-09 12:50:00,39.07,39.18,39.07,39.17,234200.0,23.4423,23.5083,23.4423,23.5023,234200.0
2005-12-09 13:00:00,39.16,39.21,39.12,39.14,236600.0,23.4963,23.5263,23.4723,23.4843,236600.0
2005-12-09 13:10:00,39.15,39.22,39.13,39.2,160100.0,23.4903,23.5323,23.4783,23.5203,160100.0
2005-12-09 13:20:00,39.2,39.25,39.18,39.25,201600.0,23.5203,23.5503,23.5083,23.5503,201600.0
2005-12-09 13:30:00,39.25,39.3,39.24,39.24,303300.0,23.5503,23.5803,23.5443,23.5443,303300.0
2005-12-09 13:40:00,39.25,39.27,39.22,39.27,284100.0,23.5503,23.5623,23.5323,23.5623,284100.0
2005-12-09 13:50:00,39.27,39.29,39.21,39.21,228300.0,23.5623,23.5743,23.5263,23.5263,228300.0
2005-12-09 14:00:00,39.21,39.25,39.2,39.24,119000.0,23.5263,23.5503,23.5203,23.5443,119000.0
2005-12-09 14:10:00,39.24,39.26,39.18,39.26,232200.0,23.5443,23.5563,23.5083,23.5563,232200.0
2005-12-09 14:20:00,39.25,39.3,39.24,39.29,199300.0,23.5503,23.5803,23.5443,23.5743,199300.0
2005-12-09 14:30:00,39.29,39.3,39.25,39.26,276500.0,23.5743,23.5803,23.5503,23.5563,276500.0
2005-12-09 14:40:00,39.26,39.28,39.26,39.28,146300.0,23.5563,23.5683,23.5563,23.5683,146300.0
2005-12-09 14:50:00,39.28,39.29,39.25,39.25,133600.0,23.5683,23.5743,23.5503,23.5503,133600.0
2005-12-09 15:00:00,39.26,39.27,39.22,39.25,213100.0,23.5563,23.5623,23.5323,23.5503,213100.0
2005-12-09 15:10:00,39.26,39.29,39.24,39.26,183700.0,23.5563,23.5743,23.5443,23.5563,183700.0
2005-12-09 15:20:00,39.26,39.27,39.2,39.25,218500.0,23.5563,23.5623,23.5203,23.5503,218500.0
2005-12-09 15:30:00,39.25,39.25,39.15,39.15,201900.0,23.5503,23.5503,23.4903,23.4903,201900.0
2005-12-09 15:40:00,39.15,39.19,39.11,39.19,426200.0,23.4903,23.5143,23.4663,23.5143,426200.0
2005-12-09 15:50:00,39.18,39.2,39.13,39.14,504000.0,23.5083,23.5203,23.4783,23.4843,504000.0
2005-12-12 09:30:00,39.14,39.28,39.14,39.23,358900.0,23.4843,23.5683,23.4843,23.5383,358900.0
2005-12-12 09:40:00,39.23,39.24,39.15,39.2,152700.0,23.5383,23.5443,23.4903,23.5203,152700.0
2005-12-12 09:50:00,39.19,39.23,39.15,39.2,244800.0,23.5143,23.5383,23.4903,23.5203,244800.0
2005-12-12 10:00:00,39.2,39.2,39.11,39.15,180300.0,23.5203,23.5203,23.4663,23.4903,180300.0
2005-12-12 10:10:00,39.15,39.17,39.08,39.17,146400.0,23.4903,23.5023,23.4483,23.5023,146400.0
2005-12-12 10:20:00,39.17,39.23,39.13,39.21,181000.0,23.5023,23.5383,23.4783,23.5263,181000.0
2005-12-12 10:30:00,39.21,39.23,39.12,39.13,179500.0,23.5263,23.5383,23.4723,23.4783,179500.0
2005-12-12 10:40:00,39.13,39.17,39.07,39.17,127900.0,23.4783,23.5023,23.4423,23.5023,127900.0
2005-12-12 10:50:00,39.17,39.23,39.16,39.23,162100.0,23.5023,23.5383,23.4963,23.5383,162100.0
2005-12-12 11:00:00,39.22,39.24,39.17,39.2,197700.0,23.5323,23.5443,23.5023,23.5203,197700.0
2005-12-12 11:10:00,39.2,39.25,39.15,39.19,122800.0,23.5203,23.5503,23.4903,23.5143,122800.0
2005-12-12 11:20:00,39.19,39.2,39.12,39.15,79700.0,23.5143,23.5203,23.4723,23.4903,79700.0
2005-12-12 11:30:00,39.15,39.18,39.09,39.16,107200.0,23.4903,23.5083,23.4543,23.4963,107200.0
2005-12-12 11:40:00,39.16,39.2,39.16,39.17,99200.0,23.4963,23.5203,23.4963,23.5023,99200.0
2005-12-12 11:50:00,39.17,39.17,39.12,39.16,197100.0,23.5023,23.5023,23.4723,23.4963,197100.0
2005-12-12 12:00:00,39.15,39.16,39.08,39.08,94100.0,23.4903,23.4963,23.4483,23.4483,94100.0
2005-12-12 12:10:00,39.09,39.13,39.08,39.12,128400.0,23.4543,23.4783,23.4483,23.4723,128400.0
2005-12-12 12:20:00,39.13,39.13,39.04,39.06,137600.0,23.4783,23.4783,23.4243,23.4363,137600.0
2005-12-12 12:30:00,39.07,39.08,39.0,39.0,122900.0,23.4423,23.4483,23.4003,23.4003,122900.0
2005-12-12 12:40:00,39.01,39.02,38.92,38.93,190300.0,23.4063,23.4123,23.3523,23.3583,190300.0
2005-12-12 12:50:00,38.93,38.99,38.92,38.98,86000.0,23.3583,23.3943,23.3523,23.3883,86000.0
2005-12-12 13:00:00,38.98,38.98,38.91,38.93,142900.0,23.3883,23.3883,23.3463,23.3583,142900.0
2005-12-12 13:10:00,38.93,38.95,38.91,38.94,105300.0,23.3583,23.3703,23.3463,23.3643,105300.0
2005-12-12 13:20:00,38.94,38.96,38.92,38.93,96100.0,23.3643,23.3763,23.3523,23.3583,96100.0
2005-12-12 13:30:00,38.92,38.93,38.89,38.93,137700.0,23.3523,23.3583,23.3343,23.3583,137700.0
2005-12-12 13:40:00,38.93,39.01,38.92,38.96,162000.0,23.3583,23.4063,23.3523,23.3763,162000.0
2005-12-12 13:50:00,38.96,38.99,38.93,38.99,144200.0,23.3763,23.3943,23.3583,23.3943,144200.0
2005-12-12 14:00:00,38.99,39.06,38.98,38.99,78000.0,23.3943,23.4363,23.3883,23.3943,78000.0
2005-12-12 14:10:00,38.99,38.99,38.95,38.96,82900.0,23.3943,23.3943,23.3703,23.3763,82900.0
2005-12-12 14:20:00,38.95,39.0,38.95,38.99,113900.0,23.3703,23.4003,23.3703,23.3943,113900.0
2005-12-12 14:30:00,38.99,39.02,38.96,39.02,217100.0,23.3943,23.4123,23.3763,23.4123,217100.0
2005-12-12 14:40:00,39.02,39.11,39.0,39.08,202800.0,23.4123,23.4663,23.4003,23.4483,202800.0
2005-12-12 14:50:00,39.07,39.08,39.0,39.02,228300.0,23.4423,23.4483,23.4003,23.4123,228300.0
2005-12-12 15:00:00,39.0,39.01,38.96,38.97,177000.0,23.4003,23.4063,23.3763,23.3823,177000.0
2005-12-12 15:10:00,38.99,39.09,38.96,39.05,180500.0,23.3943,23.4543,23.3763,23.4303,180500.0
2005-12-12 15:20:00,39.05,39.13,39.04,39.06,202400.0,23.4303,23.4783,23.4243,23.4363,202400.0
2005-12-12 15:30:00,39.05,39.14,39.05,39.09,159500.0,23.4303,23.4843,23.4303,23.4543,159500.0
2005-12-12 15:40:00,39.09,39.2,39.09,39.18,241900.0,23.4543,23.5203,23.4543,23.5083,241900.0
2005-12-12 15:50:00,39.19,39.19,39.13,39.13,253500.0,23.5143,23.5143,23.4783,23.4783,253500.0
2005-12-13 09:30:00,39.02,39.09,39.0,39.0,404800.0,23.4123,23.4543,23.4003,23.4003,404800.0
2005-12-13 09:40:00,39.01,39.13,39.0,39.1,251500.0,23.4063,23.4783,23.4003,23.4603,251500.0
2005-12-13 09:50:00,39.1,39.13,39.01,39.1,216300.0,23.4603,23.4783,23.4063,23.4603,216300.0
2005-12-13 10:00:00,39.09,39.19,39.08,39.16,168800.0,23.4543,23.5143,23.4483,23.4963,168800.0
2005-12-13 10:10:00,39.16,39.29,39.12,39.25,220700.0,23.4963,23.5743,23.4723,23.5503,220700.0
2005-12-13 10:20:00,39.26,39.27,39.12,39.13,125000.0,23.5563,23.5623,23.4723,23.4783,125000.0
2005-12-13 10:30:00,39.13,39.15,39.08,39.12,239300.0,23.4783,23.4903,23.4483,23.4723,239300.0
2005-12-13 10:40:00,39.12,39.13,39.06,39.07,156100.0,23.4723,23.4783,23.4363,23.4423,156100.0
2005-12-13 10:50:00,39.07,39.12,39.06,39.08,214200.0,23.4423,23.4723,23.4363,23.4483,214200.0
2005-12-13 11:00:00,39.07,39.13,39.04,39.12,212400.0,23.4423,23.4783,23.4243,23.4723,212400.0
2005-12-13 11:10:00,39.12,39.13,39.09,39.11,96100.0,23.4723,23.4783,23.4543,23.4663,96100.0
2005-12-13 11:20:00,39.11,39.14,39.11,39.13,84700.0,23.4663,23.4843,23.4663,23.4783,84700.0
2005-12-13 11:30:00,39.12,39.14,39.1,39.13,153700.0,23.4723,23.4843,23.4603,23.4783,153700.0
2005-12-13 11:40:00,39.13,39.14,39.1,39.11,130100.0,23.4783,23.4843,23.4603,23.4663,130100.0
2005-12-13 11:50:00,39.12,39.17,39.11,39.17,210500.0,23.4723,23.5023,23.4663,23.5023,210500.0
2005-12-13 12:00:00,39.17,39.18,39.11,39.11,165500.0,23.5023,23.5083,23.4663,23.4663,165500.0
2005-12-13 12:10:00,39.11,39.19,39.11,39.18,86100.0,23.4663,23.5143,23.4663,23.5083,86100.0
2005-12-13 12:20:00,39.15,39.17,39.13,39.14,261400.0,23.4903,23.5023,23.4783,23.4843,261400.0
2005-12-13 12:30:00,39.14,39.14,39.11,39.13,119200.0,23.4843,23.4843,23.4663,23.4783,119200.0
2005-12-13 12:40:00,39.13,39.14,39.1,39.12,54100.0,23.4783,23.4843,23.4603,23.4723,54100.0
2005-12-13 12:50:00,39.12,39.12,39.08,39.09,53100.0,23.4723,23.4723,23.4483,23.4543,53100.0
2005-12-13 13:00:00,39.09,39.1,39.03,39.09,168000.0,23.4543,23.4603,23.4183,23.4543,168000.0
2005-12-13 13:10:00,39.1,39.11,39.07,39.09,79600.0,23.4603,23.4663,23.4423,23.4543,79600.0
2005-12-13 13:20:00,39.08,39.09,39.03,39.07,146500.0,23.4483,23.4543,23.4183,23.4423,146500.0
2005-12-13 13:30:00,39.07,39.1,39.06,39.08,73200.0,23.4423,23.4603,23.4363,23.4483,73200.0
2005-12-13 13:40:00,39.07,39.07,39.05,39.06,95200.0,23.4423,23.4423,23.4303,23.4363,95200.0
2005-12-13 13:50:00,39.07,39.08,39.01,39.01,132700.0,23.4423,23.4483,23.4063,23.4063,132700.0
2005-12-13 14:00:00,39.02,39.03,39.0,39.01,143900.0,23.4123,23.4183,23.4003,23.4063,143900.0
2005-12-13 14:10:00,39.01,39.29,39.0,39.28,513900.0,23.4063,23.5743,23.4003,23.5683,513900.0
2005-12-13 14:20:00,39.3,39.47,39.28,39.39,968200.0,23.5803,23.6823,23.5683,23.6343,968200.0
2005-12-13 14:30:00,39.39,39.44,39.37,39.43,382700.0,23.6343,23.6643,23.6223,23.6583,382700.0
2005-12-13 14:40:00,39.44,39.5,39.42,39.45,808600.0,23.6643,23.7003,23.6523,23.6703,808600.0
2005-12-13 14:50:00,39.44,39.59,39.44,39.54,610500.0,23.6643,23.7543,23.6643,23.7243,610500.0
2005-12-13 15:00:00,39.54,39.56,39.46,39.5,461100.0,23.7243,23.7363,23.6763,23.7003,461100.0
2005-12-13 15:10:00,39.49,39.5,39.44,39.48,300600.0,23.6943,23.7003,23.6643,23.6883,300600.0
2005-12-13 15:20:00,39.47,39.49,39.39,39.41,279000.0,23.6823,23.6943,23.6343,23.6463,279000.0
2005-12-13 15:30:00,39.41,39.44,39.37,39.42,376600.0,23.6463,23.6643,23.6223,23.6523,376600.0
2005-12-13 15:40:00,39.42,39.51,39.41,39.41,333100.0,23.6523,23.7063,23.6463,23.6463,333100.0
2005-12-13 15:50:00,39.42,39.43,39.32,39.4,596400.0,23.6523,23.6583,23.5923,23.6403,596400.0
2005-12-14 09:30:00,39.41,39.41,39.26,39.36,462800.0,23.6463,23.6463,23.5563,23.6163,462800.0
2005-12-14 09:40:00,39.36,39.51,39.36,39.5,283400.0,23.6163,23.7063,23.6163,23.7003,283400.0
2005-12-14 09:50:00,39.49,39.55,39.4,39.55,223100.0,23.6943,23.7303,23.6403,23.7303,223100.0
2005-12-14 10:00:00,39.55,39.58,39.51,39.55,193900.0,23.7303,23.7483,23.7063,23.7303,193900.0
2005-12-14 10:10:00,39.55,39.58,39.53,39.57,217600.0,23.7303,23.7483,23.7183,23.7423,217600.0
2005-12-14 10:20:00,39.57,39.61,39.56,39.6,273900.0,23.7423,23.7663,23.7363,23.7603,273900.0
2005-12-14 10:30:00,39.6,39.7,39.59,39.66,469400.0,23.7603,23.8203,23.7543,23.7963,469400.0
2005-12-14 10:40:00,39.66,39.67,39.6,39.62,189300.0,23.7963,23.8023,23.7603,23.7723,189300.0
2005-12-14 10:50:00,39.62,39.66,39.57,39.57,231300.0,23.7723,23.7963,23.7423,23.7423,231300.0
2005-12-14 11:00:00,39.57,39.58,39.42,39.43,377100.0,23.7423,23.7483,23.6523,23.6583,377100.0
2005-12-14 11:10:00,39.44,39.47,39.39,39.4,228400.0,23.6643,23.6823,23.6343,23.6403,228400.0
2005-12-14 11:20:00,39.39,39.46,39.36,39.39,207100.0,23.6343,23.6763,23.6163,23.6343,207100.0
2005-12-14 11:30:00,39.38,39.39,39.3,39.33,122700.0,23.6283,23.6343,23.5803,23.5983,122700.0
2005-12-14 11:40:00,39.33,39.45,39.33,39.44,147300.0,23.5983,23.6703,23.5983,23.6643,147300.0
2005-12-14 11:50:00,39.43,39.48,39.4,39.42,95800.0,23.6583,23.6883,23.6403,23.6523,95800.0
2005-12-14 12:00:00,39.42,39.46,39.39,39.45,145700.0,23.6523,23.6763,23.6343,23.6703,145700.0
2005-12-14 12:10:00,39.45,39.54,39.45,39.51,171600.0,23.6703,23.7243,23.6703,23.7063,171600.0
2005-12-14 12:20:00,39.51,39.53,39.45,39.46,97900.0,23.7063,23.7183,23.6703,23.6763,97900.0
2005-12-14 12:30:00,39.47,39.48,39.44,39.45,56500.0,23.6823,23.6883,23.6643,23.6703,56500.0
2005-12-14 12:40:00,39.45,39.49,39.43,39.46,94600.0,23.6703,23.6943,23.6583,23.6763,94600.0
2005-12-14 12:50:00,39.47,39.55,39.46,39.53,133400.0,23.6823,23.7303,23.6763,23.7183,133400.0
2005-12-14 13:00:00,39.54,39.57,39.5,39.55,96500.0,23.7243,23.7423,23.7003,23.7303,96500.0
2005-12-14 13:10:00,39.54,39.55,39.51,39.52,102700.0,23.7243,23.7303,23.7063,23.7123,102700.0
2005-12-14 13:20:00,39.53,39.6,39.53,39.55,205300.0,23.7183,23.7603,23.7183,23.7303,205300.0
2005-12-14 13:30:00,39.56,39.59,39.55,39.58,101200.0,23.7363,23.7543,23.7303,23.7483,101200.0
2005-12-14 13:40:00,39.59,39.65,39.56,39.6,239300.0,23.7543,23.7903,23.7363,23.7603,239300.0
2005-12-14 13:50:00,39.6,39.65,39.6,39.63,223600.0,23.7603,23.7903,23.7603,23.7783,223600.0
2005-12-14 14:00:00,39.62,39.66,39.62,39.65,362200.0,23.7723,23.7963,23.7723,23.7903,362200.0
2005-12-14 14:10:00,39.66,39.69,39.65,39.69,142500.0,23.7963,23.8143,23.7903,23.8143,142500.0
2005-12-14 14:20:00,39.69,39.72,39.68,39.69,193900.0,23.8143,23.8323,23.8083,23.8143,193900.0
2005-12-14 14:30:00,39.7,39.7,39.66,39.69,139000.0,23.8203,23.8203,23.7963,23.8143,139000.0
2005-12-14 14:40:00,39.68,39.7,39.59,39.61,224500.0,23.8083,23.8203,23.7543,23.7663,224500.0
2005-12-14 14:50:00,39.61,39.66,39.59,39.64,211500.0,23.7663,23.7963,23.7543,23.7843,211500.0
2005-12-14 15:00:00,39.64,39.65,39.61,39.63,126600.0,23.7843,23.7903,23.7663,23.7783,126600.0
2005-12-14 15:10:00,39.64,39.65,39.6,39.62,183500.0,23.7843,23.7903,23.7603,23.7723,183500.0
2005-12-14 15:20:00,39.62,39.64,39.6,39.6,133200.0,23.7723,23.7843,23.7603,23.7603,133200.0
2005-12-14 15:30:00,39.61,39.65,39.59,39.63,254600.0,23.7663,23.7903,23.7543,23.7783,254600.0
2005-12-14 15:40:00,39.64,39.64,39.57,39.6,269600.0,23.7843,23.7843,23.7423,23.7603,269600.0
2005-12-14 15:50:00,39.59,39.6,39.53,39.57,394700.0,23.7543,23.7603,23.7183,23.7423,394700.0
2005-12-15 09:30:00,39.56,39.61,39.5,39.61,406800.0,23.7363,23.7663,23.7003,23.7663,406800.0
2005-12-15 09:40:00,39.62,39.7,39.58,39.66,385500.0,23.7723,23.8203,23.7483,23.7963,385500.0
2005-12-15 09:50:00,39.66,39.67,39.6,39.65,319500.0,23.7963,23.8023,23.7603,23.7903,319500.0
2005-12-15 10:00:00,39.64,39.75,39.52,39.58,509800.0,23.7843,23.8503,23.7123,23.7483,509800.0
2005-12-15 10:10:00,39.58,39.7,39.46,39.47,399200.0,23.7483,23.8203,23.6763,23.6823,399200.0
2005-12-15 10:20:00,39.47,39.58,39.46,39.55,194800.0,23.6823,23.7483,23.6763,23.7303,194800.0
2005-12-15 10:30:00,39.56,39.7,39.54,39.59,322800.0,23.7363,23.8203,23.7243,23.7543,322800.0
2005-12-15 10:40:00,39.59,39.59,39.55,39.55,150000.0,23.7543,23.7543,23.7303,23.7303,150000.0
2005-12-15 10:50:00,39.55,39.56,39.49,39.51,119500.0,23.7303,23.7363,23.6943,23.7063,119500.0
2005-12-15 11:00:00,39.51,39.52,39.41,39.49,212400.0,23.7063,23.7123,23.6463,23.6943,212400.0
2005-12-15 11:10:00,39.49,39.57,39.45,39.55,127200.0,23.6943,23.7423,23.6703,23.7303,127200.0
2005-12-15 11:20:00,39.56,39.58,39.46,39.49,173900.0,23.7363,23.7483,23.6763,23.6943,173900.0
2005-12-15 11:30:00,39.5,39.54,39.46,39.53,156400.0,23.7003,23.7243,23.6763,23.7183,156400.0
2005-12-15 11:40:00,39.54,39.58,39.53,39.56,415300.0,23.7243,23.7483,23.7183,23.7363,415300.0
2005-12-15 11:50:00,39.55,39.6,39.54,39.59,128900.0,23.7303,23.7603,23.7243,23.7543,128900.0
2005-12-15 12:00:00,39.59,39.6,39.55,39.58,163100.0,23.7543,23.7603,23.7303,23.7483,163100.0
2005-12-15 12:10:00,39.59,39.59,39.54,39.58,94900.0,23.7543,23.7543,23.7243,23.7483,94900.0
2005-12-15 12:20:00,39.58,39.59,39.55,39.59,63600.0,23.7483,23.7543,23.7303,23.7543,63600.0
2005-12-15 12:30:00,39.57,39.59,39.54,39.54,55700.0,23.7423,23.7543,23.7243,23.7243,55700.0
2005-12-15 12:40:00,39.54,39.6,39.54,39.59,203700.0,23.7243,23.7603,23.7243,23.7543,203700.0
2005-12-15 12:50:00,39.6,39.6,39.54,39.56,106800.0,23.7603,23.7603,23.7243,23.7363,106800.0
2005-12-15 13:00:00,39.56,39.59,39.53,39.56,116800.0,23.7363,23.7543,23.7183,23.7363,116800.0
2005-12-15 13:10:00,39.55,39.6,39.55,39.58,76500.0,23.7303,23.7603,23.7303,23.7483,76500.0
2005-12-15 13:20:00,39.58,39.59,39.54,39.55,116400.0,23.7483,23.7543,23.7243,23.7303,116400.0
2005-12-15 13:30:00,39.55,39.61,39.54,39.6,173600.0,23.7303,23.7663,23.7243,23.7603,173600.0
2005-12-15 13:40:00,39.6,39.6,39.57,39.59,74200.0,23.7603,23.7603,23.7423,23.7543,74200.0
2005-12-15 13:50:00,39.59,39.6,39.55,39.56,189600.0,23.7543,23.7603,23.7303,23.7363,189600.0
2005-12-15 14:00:00,39.56,39.62,39.55,39.58,176400.0,23.7363,23.7723,23.7303,23.7483,176400.0
2005-12-15 14:10:00,39.58,39.58,39.55,39.58,61300.0,23.7483,23.7483,23.7303,23.7483,61300.0
2005-12-15 14:20:00,39.58,39.71,39.55,39.58,116300.0,23.7483,23.8263,23.7303,23.7483,116300.0
2005-12-15 14:30:00,39.58,39.59,39.56,39.58,76300.0,23.7483,23.7543,23.7363,23.7483,76300.0
2005-12-15 14:40:00,39.58,39.58,39.53,39.54,160900.0,23.7483,23.7483,23.7183,23.7243,160900.0
2005-12-15 14:50:00,39.54,39.56,39.53,39.55,118000.0,23.7243,23.7363,23.7183,23.7303,118000.0
2005-12-15 15:00:00,39.56,39.58,39.53,39.56,113900.0,23.7363,23.7483,23.7183,23.7363,113900.0
2005-12-15 15:10:00,39.55,39.58,39.55,39.55,232600.0,23.7303,23.7483,23.7303,23.7303,232600.0
2005-12-15 15:20:00,39.55,39.6,39.53,39.54,245200.0,23.7303,23.7603,23.7183,23.7243,245200.0
2005-12-15 15:30:00,39.54,39.55,39.52,39.53,183400.0,23.7243,23.7303,23.7123,23.7183,183400.0
2005-12-15 15:40:00,39.53,39.56,39.52,39.54,330800.0,23.7183,23.7363,23.7123,23.7243,330800.0
2005-12-15 15:50:00,39.54,39.59,39.53,39.58,316900.0,23.7243,23.7543,23.7183,23.7483,316900.0
2005-12-16 09:30:00,39.73,39.73,39.64,39.68,3631600.0,23.8383,23.8383,23.7843,23.8083,3631600.0
2005-12-16 09:40:00,39.69,39.72,39.66,39.67,272100.0,23.8143,23.8323,23.7963,23.8023,272100.0
2005-12-16 09:50:00,39.67,39.75,39.67,39.73,231200.0,23.8023,23.8503,23.8023,23.8383,231200.0
2005-12-16 10:00:00,39.74,39.74,39.72,39.73,150800.0,23.8443,23.8443,23.8323,23.8383,150800.0
2005-12-16 10:10:00,39.73,39.8,39.72,39.78,460300.0,23.8383,23.8803,23.8323,23.8683,460300.0
2005-12-16 10:20:00,39.79,39.8,39.73,39.74,232900.0,23.8743,23.8803,23.8383,23.8443,232900.0
2005-12-16 10:30:00,39.73,39.77,39.69,39.76,197000.0,23.8383,23.8623,23.8143,23.8563,197000.0
2005-12-16 10:40:00,39.76,39.84,39.76,39.8,364700.0,23.8563,23.9043,23.8563,23.8803,364700.0
2005-12-16 10:50:00,39.8,39.8,39.77,39.79,117200.0,23.8803,23.8803,23.8623,23.8743,117200.0
2005-12-16 11:00:00,39.79,39.8,39.75,39.78,169300.0,23.8743,23.8803,23.8503,23.8683,169300.0
2005-12-16 11:10:00,39.77,39.79,39.75,39.79,233200.0,23.8623,23.8743,23.8503,23.8743,233200.0
2005-12-16 11:20:00,39.78,39.79,39.75,39.75,153100.0,23.8683,23.8743,23.8503,23.8503,153100.0
2005-12-16 11:30:00,39.75,39.76,39.7,39.73,272400.0,23.8503,23.8563,23.8203,23.8383,272400.0
2005-12-16 11:40:00,39.72,39.74,39.66,39.73,162400.0,23.8323,23.8443,23.7963,23.8383,162400.0
2005-12-16 11:50:00,39.73,39.75,39.71,39.74,77300.0,23.8383,23.8503,23.8263,23.8443,77300.0
2005-12-16 12:00:00,39.73,39.79,39.73,39.79,139400.0,23.8383,23.8743,23.8383,23.8743,139400.0
2005-12-16 12:10:00,39.78,39.84,39.78,39.83,170200.0,23.8683,23.9043,23.8683,23.8983,170200.0
2005-12-16 12:20:00,39.83,39.85,39.77,39.77,106300.0,23.8983,23.9103,23.8623,23.8623,106300.0
2005-12-16 12:30:00,39.78,39.84,39.77,39.82,50500.0,23.8683,23.9043,23.8623,23.8923,50500.0
2005-12-16 12:40:00,39.82,39.84,39.82,39.82,63800.0,23.8923,23.9043,23.8923,23.8923,63800.0
2005-12-16 12:50:00,39.81,39.82,39.76,39.78,136000.0,23.8863,23.8923,23.8563,23.8683,136000.0
2005-12-16 13:00:00,39.77,39.8,39.75,39.76,78900.0,23.8623,23.8803,23.8503,23.8563,78900.0
2005-12-16 13:10:00,39.77,39.77,39.74,39.75,143500.0,23.8623,23.8623,23.8443,23.8503,143500.0
2005-12-16 13:20:00,39.75,39.76,39.73,39.75,62400.0,23.8503,23.8563,23.8383,23.8503,62400.0
2005-12-16 13:30:00,39.75,39.83,39.75,39.83,117000.0,23.8503,23.8983,23.8503,23.8983,117000.0
2005-12-16 13:40:00,39.83,39.83,39.8,39.82,72600.0,23.8983,23.8983,23.8803,23.8923,72600.0
2005-12-16 13:50:00,39.82,39.84,39.8,39.82,118800.0,23.8923,23.9043,23.8803,23.8923,118800.0
2005-12-16 14:00:00,39.81,39.87,39.81,39.87,133500.0,23.8863,23.9223,23.8863,23.9223,133500.0
2005-12-16 14:10:00,39.87,39.87,39.85,39.87,107600.0,23.9223,23.9223,23.9103,23.9223,107600.0
2005-12-16 14:20:00,39.87,39.88,39.85,39.85,114700.0,23.9223,23.9283,23.9103,23.9103,114700.0
2005-12-16 14:30:00,39.85,39.88,39.85,39.86,145700.0,23.9103,23.9283,23.9103,23.9163,145700.0
2005-12-16 14:40:00,39.86,39.87,39.83,39.83,183500.0,23.9163,23.9223,23.8983,23.8983,183500.0
2005-12-16 14:50:00,39.84,39.85,39.82,39.82,260000.0,23.9043,23.9103,23.8923,23.8923,260000.0
2005-12-16 15:00:00,39.82,39.84,39.79,39.84,177500.0,23.8923,23.9043,23.8743,23.9043,177500.0
2005-12-16 15:10:00,39.84,39.85,39.82,39.82,197700.0,23.9043,23.9103,23.8923,23.8923,197700.0
2005-12-16 15:20:00,39.82,39.85,39.82,39.85,188700.0,23.8923,23.9103,23.8923,23.9103,188700.0
2005-12-16 15:30:00,39.85,39.87,39.84,39.85,302800.0,23.9103,23.9223,23.9043,23.9103,302800.0
2005-12-16 15:40:00,39.85,39.85,39.76,39.83,320900.0,23.9103,23.9103,23.8563,23.8983,320900.0
2005-12-16 15:50:00,39.84,39.85,39.78,39.8,635300.0,23.9043,23.9103,23.8683,23.8803,635300.0
2005-12-19 09:30:00,39.71,39.75,39.65,39.67,662300.0,23.8263,23.8503,23.7903,23.8023,662300.0
2005-12-19 09:40:00,39.67,39.72,39.67,39.71,246000.0,23.8023,23.8323,23.8023,23.8263,246000.0
2005-12-19 09:50:00,39.7,39.73,39.68,39.71,277100.0,23.8203,23.8383,23.8083,23.8263,277100.0
2005-12-19 10:00:00,39.71,39.71,39.68,39.7,217000.0,23.8263,23.8263,23.8083,23.8203,217000.0
2005-12-19 10:10:00,39.7,39.89,39.7,39.89,354400.0,23.8203,23.9343,23.8203,23.9343,354400.0
2005-12-19 10:20:00,39.89,39.9,39.82,39.85,236700.0,23.9343,23.9403,23.8923,23.9103,236700.0
2005-12-19 10:30:00,39.85,39.91,39.84,39.89,267100.0,23.9103,23.9463,23.9043,23.9343,267100.0
2005-12-19 10:40:00,39.88,39.89,39.81,39.82,121800.0,23.9283,23.9343,23.8863,23.8923,121800.0
2005-12-19 10:50:00,39.82,39.85,39.75,39.78,421300.0,23.8923,23.9103,23.8503,23.8683,421300.0
2005-12-19 11:00:00,39.79,39.79,39.68,39.68,765700.0,23.8743,23.8743,23.8083,23.8083,765700.0
2005-12-19 11:10:00,39.68,39.76,39.68,39.73,159000.0,23.8083,23.8563,23.8083,23.8383,159000.0
2005-12-19 11:20:00,39.73,39.75,39.7,39.73,193800.0,23.8383,23.8503,23.8203,23.8383,193800.0
2005-12-19 11:30:00,39.76,39.77,39.74,39.76,280900.0,23.8563,23.8623,23.8443,23.8563,280900.0
2005-12-19 11:40:00,39.75,39.79,39.75,39.78,145100.0,23.8503,23.8743,23.8503,23.8683,145100.0
2005-12-19 11:50:00,39.78,39.8,39.76,39.78,162800.0,23.8683,23.8803,23.8563,23.8683,162800.0
2005-12-19 12:00:00,39.77,39.84,39.77,39.84,468700.0,23.8623,23.9043,23.8623,23.9043,468700.0
2005-12-19 12:10:00,39.84,39.85,39.79,39.84,269900.0,23.9043,23.9103,23.8743,23.9043,269900.0
2005-12-19 12:20:00,39.85,39.87,39.8,39.81,219700.0,23.9103,23.9223,23.8803,23.8863,219700.0
2005-12-19 12:30:00,39.81,39.82,39.79,39.81,94400.0,23.8863,23.8923,23.8743,23.8863,94400.0
2005-12-19 12:40:00,39.8,39.81,39.8,39.8,109400.0,23.8803,23.8863,23.8803,23.8803,109400.0
2005-12-19 12:50:00,39.81,39.81,39.77,39.8,117000.0,23.8863,23.8863,23.8623,23.8803,117000.0
2005-12-19 13:00:00,39.79,39.79,39.73,39.77,182600.0,23.8743,23.8743,23.8383,23.8623,182600.0
2005-12-19 13:10:00,39.77,39.81,39.75,39.78,188500.0,23.8623,23.8863,23.8503,23.8683,188500.0
2005-12-19 13:20:00,39.78,39.79,39.76,39.78,127200.0,23.8683,23.8743,23.8563,23.8683,127200.0
2005-12-19 13:30:00,39.77,39.78,39.75,39.75,259300.0,23.8623,23.8683,23.8503,23.8503,259300.0
2005-12-19 13:40:00,39.75,39.76,39.7,39.71,299500.0,23.8503,23.8563,23.8203,23.8263,299500.0
2005-12-19 13:50:00,39.72,39.78,39.71,39.75,197200.0,23.8323,23.8683,23.8263,23.8503,197200.0
2005-12-19 14:00:00,39.75,39.77,39.7,39.75,271100.0,23.8503,23.8623,23.8203,23.8503,271100.0
2005-12-19 14:10:00,39.74,39.75,39.67,39.69,411000.0,23.8443,23.8503,23.8023,23.8143,411000.0
2005-12-19 14:20:00,39.68,39.69,39.57,39.57,332600.0,23.8083,23.8143,23.7423,23.7423,332600.0
2005-12-19 14:30:00,39.56,39.6,39.52,39.59,273000.0,23.7363,23.7603,23.7123,23.7543,273000.0
2005-12-19 14:40:00,39.58,39.61,39.55,39.58,163900.0,23.7483,23.7663,23.7303,23.7483,163900.0
2005-12-19 14:50:00,39.59,39.6,39.5,39.5,284200.0,23.7543,23.7603,23.7003,23.7003,284200.0
2005-12-19 15:00:00,39.5,39.54,39.49,39.49,220300.0,23.7003,23.7243,23.6943,23.6943,220300.0
2005-12-19 15:10:00,39.5,39.56,39.49,39.54,261200.0,23.7003,23.7363,23.6943,23.7243,261200.0
2005-12-19 15:20:00,39.55,39.63,39.55,39.58,466100.0,23.7303,23.7783,23.7303,23.7483,466100.0
2005-12-19 15:30:00,39.58,39.58,39.51,39.53,387000.0,23.7483,23.7483,23.7063,23.7183,387000.0
2005-12-19 15:40:00,39.53,39.69,39.51,39.65,493600.0,23.7183,23.8143,23.7063,23.7903,493600.0
2005-12-19 15:50:00,39.64,39.68,39.58,39.62,449700.0,23.7843,23.8083,23.7483,23.7723,449700.0
2005-12-20 09:30:00,39.69,39.75,39.67,39.68,437000.0,23.8143,23.8503,23.8023,23.8083,437000.0
2005-12-20 09:40:00,39.68,39.73,39.65,39.68,271900.0,23.8083,23.8383,23.7903,23.8083,271900.0
2005-12-20 09:50:00,39.69,39.73,39.62,39.64,210600.0,23.8143,23.8383,23.7723,23.7843,210600.0
2005-12-20 10:00:00,39.64,39.69,39.61,39.62,236800.0,23.7843,23.8143,23.7663,23.7723,236800.0
2005-12-20 10:10:00,39.61,39.63,39.51,39.51,155300.0,23.7663,23.7783,23.7063,23.7063,155300.0
2005-12-20 10:20:00,39.51,39.75,39.42,39.46,248700.0,23.7063,23.8503,23.6523,23.6763,248700.0
2005-12-20 10:30:00,39.46,39.56,39.45,39.55,205200.0,23.6763,23.7363,23.6703,23.7303,205200.0
2005-12-20 10:40:00,39.55,39.56,39.45,39.45,143800.0,23.7303,23.7363,23.6703,23.6703,143800.0
2005-12-20 10:50:00,39.46,39.64,39.45,39.62,230800.0,23.6763,23.7843,23.6703,23.7723,230800.0
2005-12-20 11:00:00,39.61,39.66,39.59,39.6,193800.0,23.7663,23.7963,23.7543,23.7603,193800.0
2005-12-20 11:10:00,39.6,39.6,39.55,39.56,174700.0,23.7603,23.7603,23.7303,23.7363,174700.0
2005-12-20 11:20:00,39.56,39.63,39.55,39.6,164400.0,23.7363,23.7783,23.7303,23.7603,164400.0
2005-12-20 11:30:00,39.6,39.7,39.6,39.68,238900.0,23.7603,23.8203,23.7603,23.8083,238900.0
2005-12-20 11:40:00,39.68,39.69,39.59,39.59,126000.0,23.8083,23.8143,23.7543,23.7543,126000.0
2005-12-20 11:50:00,39.59,39.6,39.51,39.52,194100.0,23.7543,23.7603,23.7063,23.7123,194100.0
2005-12-20 12:00:00,39.52,39.6,39.51,39.56,106300.0,23.7123,23.7603,23.7063,23.7363,106300.0
2005-12-20 12:10:00,39.56,39.63,39.56,39.61,165000.0,23.7363,23.7783,23.7363,23.7663,165000.0
2005-12-20 12:20:00,39.62,39.74,39.61,39.67,153700.0,23.7723,23.8443,23.7663,23.8023,153700.0
2005-12-20 12:30:00,39.67,39.71,39.67,39.69,123100.0,23.8023,23.8263,23.8023,23.8143,123100.0
2005-12-20 12:40:00,39.69,39.73,39.65,39.68,110400.0,23.8143,23.8383,23.7903,23.8083,110400.0
2005-12-20 12:50:00,39.66,39.75,39.64,39.75,150400.0,23.7963,23.8503,23.7843,23.8503,150400.0
2005-12-20 13:00:00,39.75,39.78,39.73,39.74,260200.0,23.8503,23.8683,23.8383,23.8443,260200.0
2005-12-20 13:10:00,39.73,39.77,39.73,39.77,129900.0,23.8383,23.8623,23.8383,23.8623,129900.0
2005-12-20 13:20:00,39.77,39.77,39.71,39.76,257900.0,23.8623,23.8623,23.8263,23.8563,257900.0
2005-12-20 13:30:00,39.75,39.75,39.7,39.71,86000.0,23.8503,23.8503,23.8203,23.8263,86000.0
2005-12-20 13:40:00,39.72,39.73,39.7,39.7,195100.0,23.8323,23.8383,23.8203,23.8203,195100.0
2005-12-20 13:50:00,39.7,39.71,39.66,39.7,125600.0,23.8203,23.8263,23.7963,23.8203,125600.0
2005-12-20 14:00:00,39.69,39.7,39.65,39.65,132900.0,23.8143,23.8203,23.7903,23.7903,132900.0
2005-12-20 14:10:00,39.65,39.66,39.62,39.62,290900.0,23.7903,23.7963,23.7723,23.7723,290900.0
2005-12-20 14:20:00,39.62,39.71,39.62,39.67,170400.0,23.7723,23.8263,23.7723,23.8023,170400.0
2005-12-20 14:30:00,39.67,39.67,39.65,39.66,129500.0,23.8023,23.8023,23.7903,23.7963,129500.0
2005-12-20 14:40:00,39.65,39.68,39.65,39.66,121500.0,23.7903,23.8083,23.7903,23.7963,121500.0
2005-12-20 14:50:00,39.66,39.67,39.64,39.66,179800.0,23.7963,23.8023,23.7843,23.7963,179800.0
2005-12-20 15:00:00,39.65,39.66,39.61,39.62,127700.0,23.7903,23.7963,23.7663,23.7723,127700.0
2005-12-20 15:10:00,39.61,39.64,39.6,39.64,146300.0,23.7663,23.7843,23.7603,23.7843,146300.0
2005-12-20 15:20:00,39.65,39.67,39.61,39.61,240300.0,23.7903,23.8023,23.7663,23.7663,240300.0
2005-12-20 15:30:00,39.61,39.62,39.55,39.6,178600.0,23.7663,23.7723,23.7303,23.7603,178600.0
2005-12-20 15:40:00,39.6,39.61,39.6,39.61,194200.0,23.7603,23.7663,23.7603,23.7663,194200.0
2005-12-20 15:50:00,39.61,39.63,39.6,39.63,272800.0,23.7663,23.7783,23.7603,23.7783,272800.0
2005-12-21 09:30:00,39.66,39.75,39.6,39.64,569900.0,23.7963,23.8503,23.7603,23.7843,569900.0
2005-12-21 09:40:00,39.64,39.71,39.62,39.7,231900.0,23.7843,23.8263,23.7723,23.8203,231900.0
2005-12-21 09:50:00,39.69,39.71,39.66,39.67,211200.0,23.8143,23.8263,23.7963,23.8023,211200.0
2005-12-21 10:00:00,39.68,39.71,39.65,39.66,115600.0,23.8083,23.8263,23.7903,23.7963,115600.0
2005-12-21 10:10:00,39.66,39.71,39.65,39.68,112600.0,23.7963,23.8263,23.7903,23.8083,112600.0
2005-12-21 10:20:00,39.68,39.74,39.68,39.7,256500.0,23.8083,23.8443,23.8083,23.8203,256500.0
2005-12-21 10:30:00,39.7,39.74,39.68,39.7,293500.0,23.8203,23.8443,23.8083,23.8203,293500.0
2005-12-21 10:40:00,39.7,39.74,39.69,39.72,129100.0,23.8203,23.8443,23.8143,23.8323,129100.0
2005-12-21 10:50:00,39.73,39.76,39.71,39.76,236200.0,23.8383,23.8563,23.8263,23.8563,236200.0
2005-12-21 11:00:00,39.75,39.81,39.74,39.8,223700.0,23.8503,23.8863,23.8443,23.8803,223700.0
2005-12-21 11:10:00,39.81,39.88,39.8,39.88,362000.0,23.8863,23.9283,23.8803,23.9283,362000.0
2005-12-21 11:20:00,39.88,39.92,39.87,39.92,349600.0,23.9283,23.9523,23.9223,23.9523,349600.0
2005-12-21 11:30:00,39.92,39.94,39.89,39.92,204100.0,23.9523,23.9643,23.9343,23.9523,204100.0
2005-12-21 11:40:00,39.92,39.92,39.86,39.87,122500.0,23.9523,23.9523,23.9163,23.9223,122500.0
2005-12-21 11:50:00,39.85,39.88,39.84,39.87,428400.0,23.9103,23.9283,23.9043,23.9223,428400.0
2005-12-21 12:00:00,39.86,39.89,39.85,39.87,187500.0,23.9163,23.9343,23.9103,23.9223,187500.0
2005-12-21 12:10:00,39.86,39.89,39.86,39.86,145200.0,23.9163,23.9343,23.9163,23.9163,145200.0
2005-12-21 12:20:00,39.86,39.88,39.86,39.87,90400.0,23.9163,23.9283,23.9163,23.9223,90400.0
2005-12-21 12:30:00,39.87,39.94,39.86,39.93,200600.0,23.9223,23.9643,23.9163,23.9583,200600.0
2005-12-21 12:40:00,39.93,39.98,39.92,39.95,345200.0,23.9583,23.9883,23.9523,23.9703,345200.0
2005-12-21 12:50:00,39.94,39.95,39.93,39.94,208000.0,23.9643,23.9703,23.9583,23.9643,208000.0
2005-12-21 13:00:00,39.95,39.95,39.91,39.92,198900.0,23.9703,23.9703,23.9463,23.9523,198900.0
2005-12-21 13:10:00,39.92,39.96,39.9,39.95,389400.0,23.9523,23.9763,23.9403,23.9703,389400.0
2005-12-21 13:20:00,39.95,39.96,39.88,39.91,226000.0,23.9703,23.9763,23.9283,23.9463,226000.0
2005-12-21 13:30:00,39.92,39.96,39.81,39.87,328900.0,23.9523,23.9763,23.8863,23.9223,328900.0
2005-12-21 13:40:00,39.87,39.87,39.81,39.85,387500.0,23.9223,23.9223,23.8863,23.9103,387500.0
2005-12-21 13:50:00,39.86,39.87,39.83,39.84,149800.0,23.9163,23.9223,23.8983,23.9043,149800.0
2005-12-21 14:00:00,39.84,39.87,39.82,39.82,103900.0,23.9043,23.9223,23.8923,23.8923,103900.0
2005-12-21 14:10:00,39.82,39.89,39.82,39.89,114300.0,23.8923,23.9343,23.8923,23.9343,114300.0
2005-12-21 14:20:00,39.89,39.89,39.84,39.84,1037100.0,23.9343,23.9343,23.9043,23.9043,1037100.0
2005-12-21 14:30:00,39.84,39.88,39.83,39.87,209300.0,23.9043,23.9283,23.8983,23.9223,209300.0
2005-12-21 14:40:00,39.88,39.88,39.72,39.8,750800.0,23.9283,23.9283,23.8323,23.8803,750800.0
2005-12-21 14:50:00,39.8,39.8,39.66,39.7,331400.0,23.8803,23.8803,23.7963,23.8203,331400.0
2005-12-21 15:00:00,39.7,39.77,39.66,39.76,290800.0,23.8203,23.8623,23.7963,23.8563,290800.0
2005-12-21 15:10:00,39.76,39.8,39.75,39.78,272000.0,23.8563,23.8803,23.8503,23.8683,272000.0
2005-12-21 15:20:00,39.78,39.85,39.78,39.83,211100.0,23.8683,23.9103,23.8683,23.8983,211100.0
2005-12-21 15:30:00,39.83,39.87,39.82,39.83,464900.0,23.8983,23.9223,23.8923,23.8983,464900.0
2005-12-21 15:40:00,39.83,39.83,39.75,39.82,365600.0,23.8983,23.8983,23.8503,23.8923,365600.0
2005-12-21 15:50:00,39.81,39.85,39.79,39.83,437600.0,23.8863,23.9103,23.8743,23.8983,437600.0
2005-12-22 09:30:00,39.94,39.95,39.86,39.93,467800.0,23.9643,23.9703,23.9163,23.9583,467800.0
2005-12-22 09:40:00,39.92,39.97,39.92,39.93,247600.0,23.9523,23.9823,23.9523,23.9583,247600.0
2005-12-22 09:50:00,39.93,39.97,39.92,39.95,200400.0,23.9583,23.9823,23.9523,23.9703,200400.0
2005-12-22 10:00:00,39.95,39.98,39.94,39.97,184300.0,23.9703,23.9883,23.9643,23.9823,184300.0
2005-12-22 10:10:00,39.97,39.97,39.95,39.96,148900.0,23.9823,23.9823,23.9703,23.9763,148900.0
2005-12-22 10:20:00,39.95,39.97,39.94,39.95,300500.0,23.9703,23.9823,23.9643,23.9703,300500.0
2005-12-22 10:30:00,39.95,39.96,39.94,39.95,103000.0,23.9703,23.9763,23.9643,23.9703,103000.0
2005-12-22 10:40:00,39.95,39.97,39.93,39.94,343200.0,23.9703,23.9823,23.9583,23.9643,343200.0
2005-12-22 10:50:00,39.93,39.97,39.9,39.95,328800.0,23.9583,23.9823,23.9403,23.9703,328800.0
2005-12-22 11:00:00,39.95,39.97,39.93,39.95,174700.0,23.9703,23.9823,23.9583,23.9703,174700.0
2005-12-22 11:10:00,39.96,39.99,39.93,39.98,185400.0,23.9763,23.9943,23.9583,23.9883,185400.0
2005-12-22 11:20:00,39.98,40.07,39.98,40.02,1253700.0,23.9883,24.0424,23.9883,24.0123,1253700.0
2005-12-22 11:30:00,40.02,40.07,40.0,40.0,149000.0,24.0123,24.0424,24.0003,24.0003,149000.0
2005-12-22 11:40:00,40.01,40.02,39.96,39.97,305000.0,24.0063,24.0123,23.9763,23.9823,305000.0
2005-12-22 11:50:00,39.96,40.05,39.96,40.01,225400.0,23.9763,24.0303,23.9763,24.0063,225400.0
2005-12-22 12:00:00,40.02,40.02,39.95,39.96,249800.0,24.0123,24.0123,23.9703,23.9763,249800.0
2005-12-22 12:10:00,39.95,39.97,39.91,39.96,192200.0,23.9703,23.9823,23.9463,23.9763,192200.0
2005-12-22 12:20:00,39.97,39.97,39.92,39.92,199900.0,23.9823,23.9823,23.9523,23.9523,199900.0
2005-12-22 12:30:00,39.93,39.93,39.91,39.91,225800.0,23.9583,23.9583,23.9463,23.9463,225800.0
2005-12-22 12:40:00,39.92,40.0,39.91,39.99,137100.0,23.9523,24.0003,23.9463,23.9943,137100.0
2005-12-22 12:50:00,39.98,40.0,39.95,39.98,232600.0,23.9883,24.0003,23.9703,23.9883,232600.0
2005-12-22 13:00:00,39.98,40.01,39.97,39.98,67200.0,23.9883,24.0063,23.9823,23.9883,67200.0
2005-12-22 13:10:00,39.97,39.97,39.94,39.97,41800.0,23.9823,23.9823,23.9643,23.9823,41800.0
2005-12-22 13:20:00,39.97,39.99,39.96,39.97,71700.0,23.9823,23.9943,23.9763,23.9823,71700.0
2005-12-22 13:30:00,39.96,40.0,39.96,39.99,73300.0,23.9763,24.0003,23.9763,23.9943,73300.0
2005-12-22 13:40:00,39.99,40.04,39.99,40.03,176000.0,23.9943,24.0243,23.9943,24.0183,176000.0
2005-12-22 13:50:00,40.04,40.05,40.03,40.05,234500.0,24.0243,24.0303,24.0183,24.0303,234500.0
2005-12-22 14:00:00,40.04,40.1,40.04,40.09,364800.0,24.0243,24.0604,24.0243,24.0544,364800.0
2005-12-22 14:10:00,40.09,40.1,40.05,40.06,91000.0,24.0544,24.0604,24.0303,24.0363,91000.0
2005-12-22 14:20:00,40.06,40.06,40.01,40.01,129300.0,24.0363,24.0363,24.0063,24.0063,129300.0
2005-12-22 14:30:00,40.02,40.02,39.96,40.0,291700.0,24.0123,24.0123,23.9763,24.0003,291700.0
2005-12-22 14:40:00,39.99,40.01,39.98,40.01,257100.0,23.9943,24.0063,23.9883,24.0063,257100.0
2005-12-22 14:50:00,40.01,40.07,39.99,40.05,308400.0,24.0063,24.0424,23.9943,24.0303,308400.0
2005-12-22 15:00:00,40.04,40.06,39.94,40.03,116400.0,24.0243,24.0363,23.9643,24.0183,116400.0
2005-12-22 15:10:00,40.04,40.06,40.03,40.05,185300.0,24.0243,24.0363,24.0183,24.0303,185300.0
2005-12-22 15:20:00,40.04,40.06,40.02,40.05,181900.0,24.0243,24.0363,24.0123,24.0303,181900.0
2005-12-22 15:30:00,40.04,40.1,40.0,40.09,263500.0,24.0243,24.0604,24.0003,24.0544,263500.0
2005-12-22 15:40:00,40.1,40.11,39.97,39.98,493400.0,24.0604,24.0664,23.9823,23.9883,493400.0
2005-12-22 15:50:00,39.98,40.09,39.97,40.07,446600.0,23.9883,24.0544,23.9823,24.0424,446600.0
2005-12-23 09:30:00,40.12,40.18,40.01,40.16,416600.0,24.0724,24.1084,24.0063,24.0964,416600.0
2005-12-23 09:40:00,40.17,40.19,40.1,40.18,180500.0,24.1024,24.1144,24.0604,24.1084,180500.0
2005-12-23 09:50:00,40.18,40.2,40.14,40.18,184600.0,24.1084,24.1204,24.0844,24.1084,184600.0
2005-12-23 10:00:00,40.18,40.19,40.09,40.13,130500.0,24.1084,24.1144,24.0544,24.0784,130500.0
2005-12-23 10:10:00,40.11,40.16,40.1,40.12,166100.0,24.0664,24.0964,24.0604,24.0724,166100.0
2005-12-23 10:20:00,40.13,40.13,40.11,40.11,101400.0,24.0784,24.0784,24.0664,24.0664,101400.0
2005-12-23 10:30:00,40.11,40.12,40.06,40.1,159500.0,24.0664,24.0724,24.0363,24.0604,159500.0
2005-12-23 10:40:00,40.1,40.2,40.09,40.2,180800.0,24.0604,24.1204,24.0544,24.1204,180800.0
2005-12-23 10:50:00,40.19,40.2,40.16,40.19,263700.0,24.1144,24.1204,24.0964,24.1144,263700.0
2005-12-23 11:00:00,40.19,40.23,40.14,40.2,227000.0,24.1144,24.1384,24.0844,24.1204,227000.0
2005-12-23 11:10:00,40.2,40.23,40.18,40.21,179600.0,24.1204,24.1384,24.1084,24.1264,179600.0
2005-12-23 11:20:00,40.22,40.24,40.2,40.22,153300.0,24.1324,24.1444,24.1204,24.1324,153300.0
2005-12-23 11:30:00,40.23,40.25,40.21,40.25,138100.0,24.1384,24.1504,24.1264,24.1504,138100.0
2005-12-23 11:40:00,40.25,40.25,40.21,40.25,211000.0,24.1504,24.1504,24.1264,24.1504,211000.0
2005-12-23 11:50:00,40.24,40.25,40.22,40.24,106100.0,24.1444,24.1504,24.1324,24.1444,106100.0
2005-12-23 12:00:00,40.24,40.25,40.22,40.23,118100.0,24.1444,24.1504,24.1324,24.1384,118100.0
2005-12-23 12:10:00,40.24,40.25,40.2,40.25,277800.0,24.1444,24.1504,24.1204,24.1504,277800.0
2005-12-23 12:20:00,40.25,40.3,40.25,40.27,156600.0,24.1504,24.1804,24.1504,24.1624,156600.0
2005-12-23 12:30:00,40.27,40.28,40.24,40.28,75900.0,24.1624,24.1684,24.1444,24.1684,75900.0
2005-12-23 12:40:00,40.28,40.29,40.26,40.29,50400.0,24.1684,24.1744,24.1564,24.1744,50400.0
2005-12-23 12:50:00,40.27,40.32,40.27,40.31,185700.0,24.1624,24.1924,24.1624,24.1864,185700.0
2005-12-23 13:00:00,40.31,40.33,40.3,40.31,61700.0,24.1864,24.1984,24.1804,24.1864,61700.0
2005-12-23 13:10:00,40.31,40.33,40.3,40.31,92700.0,24.1864,24.1984,24.1804,24.1864,92700.0
2005-12-23 13:20:00,40.31,40.32,40.28,40.31,117400.0,24.1864,24.1924,24.1684,24.1864,117400.0
2005-12-23 13:30:00,40.31,40.34,40.29,40.31,159500.0,24.1864,24.2044,24.1744,24.1864,159500.0
2005-12-23 13:40:00,40.32,40.34,40.28,40.31,171400.0,24.1924,24.2044,24.1684,24.1864,171400.0
2005-12-23 13:50:00,40.31,40.33,40.29,40.31,117200.0,24.1864,24.1984,24.1744,24.1864,117200.0
2005-12-23 14:00:00,40.32,40.34,40.31,40.34,59200.0,24.1924,24.2044,24.1864,24.2044,59200.0
2005-12-23 14:10:00,40.34,40.34,40.29,40.32,158100.0,24.2044,24.2044,24.1744,24.1924,158100.0
2005-12-23 14:20:00,40.32,40.34,40.31,40.33,55000.0,24.1924,24.2044,24.1864,24.1984,55000.0
2005-12-23 14:30:00,40.34,40.35,40.31,40.32,117200.0,24.2044,24.2104,24.1864,24.1924,117200.0
2005-12-23 14:40:00,40.33,40.33,40.3,40.33,117600.0,24.1984,24.1984,24.1804,24.1984,117600.0
2005-12-23 14:50:00,40.33,40.34,40.3,40.34,62000.0,24.1984,24.2044,24.1804,24.2044,62000.0
2005-12-23 15:00:00,40.33,40.37,40.31,40.36,151300.0,24.1984,24.2224,24.1864,24.2164,151300.0
2005-12-23 15:10:00,40.37,40.41,40.34,40.41,207100.0,24.2224,24.2464,24.2044,24.2464,207100.0
2005-12-23 15:20:00,40.41,40.41,40.35,40.36,155900.0,24.2464,24.2464,24.2104,24.2164,155900.0
2005-12-23 15:30:00,40.37,40.42,40.36,40.39,219200.0,24.2224,24.2524,24.2164,24.2344,219200.0
2005-12-23 15:40:00,40.4,40.4,40.28,40.28,231500.0,24.2404,24.2404,24.1684,24.1684,231500.0
2005-12-23 15:50:00,40.29,40.33,40.27,40.32,374800.0,24.1744,24.1984,24.1624,24.1924,374800.0
2005-12-27 09:30:00,40.4,40.49,40.4,40.48,313300.0,24.2404,24.2944,24.2404,24.2884,313300.0
2005-12-27 09:40:00,40.48,40.56,40.47,40.5,385300.0,24.2884,24.3364,24.2824,24.3004,385300.0
2005-12-27 09:50:00,40.5,40.55,40.48,40.49,427400.0,24.3004,24.3304,24.2884,24.2944,427400.0
2005-12-27 10:00:00,40.51,40.52,40.48,40.52,214000.0,24.3064,24.3124,24.2884,24.3124,214000.0
2005-12-27 10:10:00,40.52,40.55,40.45,40.55,136000.0,24.3124,24.3304,24.2704,24.3304,136000.0
2005-12-27 10:20:00,40.53,40.55,40.51,40.53,120200.0,24.3184,24.3304,24.3064,24.3184,120200.0
2005-12-27 10:30:00,40.53,40.53,40.47,40.48,117600.0,24.3184,24.3184,24.2824,24.2884,117600.0
2005-12-27 10:40:00,40.47,40.52,40.45,40.52,150500.0,24.2824,24.3124,24.2704,24.3124,150500.0
2005-12-27 10:50:00,40.52,40.52,40.44,40.44,142600.0,24.3124,24.3124,24.2644,24.2644,142600.0
2005-12-27 11:00:00,40.44,40.45,40.4,40.41,202700.0,24.2644,24.2704,24.2404,24.2464,202700.0
2005-12-27 11:10:00,40.41,40.41,40.36,40.37,187800.0,24.2464,24.2464,24.2164,24.2224,187800.0
2005-12-27 11:20:00,40.37,40.39,40.3,40.33,125400.0,24.2224,24.2344,24.1804,24.1984,125400.0
2005-12-27 11:30:00,40.33,40.35,40.22,40.26,174800.0,24.1984,24.2104,24.1324,24.1564,174800.0
2005-12-27 11:40:00,40.24,40.24,40.15,40.21,213900.0,24.1444,24.1444,24.0904,24.1264,213900.0
2005-12-27 11:50:00,40.21,40.25,40.2,40.23,135700.0,24.1264,24.1504,24.1204,24.1384,135700.0
2005-12-27 12:00:00,40.22,40.23,40.2,40.22,434900.0,24.1324,24.1384,24.1204,24.1324,434900.0
2005-12-27 12:10:00,40.22,40.24,40.19,40.22,312000.0,24.1324,24.1444,24.1144,24.1324,312000.0
2005-12-27 12:20:00,40.23,40.28,40.22,40.27,114000.0,24.1384,24.1684,24.1324,24.1624,114000.0
2005-12-27 12:30:00,40.26,40.28,40.25,40.27,120200.0,24.1564,24.1684,24.1504,24.1624,120200.0
2005-12-27 12:40:00,40.27,40.28,40.26,40.26,41100.0,24.1624,24.1684,24.1564,24.1564,41100.0
2005-12-27 12:50:00,40.26,40.27,40.22,40.23,164400.0,24.1564,24.1624,24.1324,24.1384,164400.0
2005-12-27 13:00:00,40.24,40.25,40.23,40.25,80800.0,24.1444,24.1504,24.1384,24.1504,80800.0
2005-12-27 13:10:00,40.24,40.25,40.19,40.2,96800.0,24.1444,24.1504,24.1144,24.1204,96800.0
2005-12-27 13:20:00,40.2,40.21,40.05,40.07,265900.0,24.1204,24.1264,24.0303,24.0424,265900.0
2005-12-27 13:30:00,40.07,40.09,40.02,40.07,128800.0,24.0424,24.0544,24.0123,24.0424,128800.0
2005-12-27 13:40:00,40.07,40.09,40.03,40.05,86400.0,24.0424,24.0544,24.0183,24.0303,86400.0
2005-12-27 13:50:00,40.05,40.06,39.97,40.0,197200.0,24.0303,24.0363,23.9823,24.0003,197200.0
2005-12-27 14:00:00,40.0,40.04,39.99,40.01,104300.0,24.0003,24.0243,23.9943,24.0063,104300.0
2005-12-27 14:10:00,40.01,40.05,40.0,40.0,90200.0,24.0063,24.0303,24.0003,24.0003,90200.0
2005-12-27 14:20:00,40.01,40.04,39.98,40.04,94300.0,24.0063,24.0243,23.9883,24.0243,94300.0
2005-12-27 14:30:00,40.04,40.05,40.01,40.05,127100.0,24.0243,24.0303,24.0063,24.0303,127100.0
2005-12-27 14:40:00,40.05,40.1,40.04,40.1,174600.0,24.0303,24.0604,24.0243,24.0604,174600.0
2005-12-27 14:50:00,40.09,40.11,40.08,40.09,111900.0,24.0544,24.0664,24.0484,24.0544,111900.0
2005-12-27 15:00:00,40.09,40.1,40.06,40.07,99000.0,24.0544,24.0604,24.0363,24.0424,99000.0
2005-12-27 15:10:00,40.07,40.13,40.05,40.1,193600.0,24.0424,24.0784,24.0303,24.0604,193600.0
2005-12-27 15:20:00,40.11,40.17,40.1,40.15,249100.0,24.0664,24.1024,24.0604,24.0904,249100.0
2005-12-27 15:30:00,40.15,40.16,40.1,40.12,285500.0,24.0904,24.0964,24.0604,24.0724,285500.0
2005-12-27 15:40:00,40.12,40.16,40.1,40.14,329200.0,24.0724,24.0964,24.0604,24.0844,329200.0
2005-12-27 15:50:00,40.13,40.14,40.1,40.12,388400.0,24.0784,24.0844,24.0604,24.0724,388400.0
2005-12-28 09:30:00,40.11,40.21,40.06,40.21,362700.0,24.0664,24.1264,24.0363,24.1264,362700.0
2005-12-28 09:40:00,40.21,40.23,40.11,40.11,132100.0,24.1264,24.1384,24.0664,24.0664,132100.0
2005-12-28 09:50:00,40.11,40.15,40.04,40.07,141300.0,24.0664,24.0904,24.0243,24.0424,141300.0
2005-12-28 10:00:00,40.06,40.12,40.0,40.01,145300.0,24.0363,24.0724,24.0003,24.0063,145300.0
2005-12-28 10:10:00,40.0,40.04,39.99,40.04,162500.0,24.0003,24.0243,23.9943,24.0243,162500.0
2005-12-28 10:20:00,40.03,40.1,39.99,40.04,141900.0,24.0183,24.0604,23.9943,24.0243,141900.0
2005-12-28 10:30:00,40.04,40.09,39.99,40.01,130500.0,24.0243,24.0544,23.9943,24.0063,130500.0
2005-12-28 10:40:00,40.01,40.03,39.99,40.0,253800.0,24.0063,24.0183,23.9943,24.0003,253800.0
2005-12-28 10:50:00,40.01,40.01,39.97,39.98,124400.0,24.0063,24.0063,23.9823,23.9883,124400.0
2005-12-28 11:00:00,39.98,40.02,39.98,40.0,174700.0,23.9883,24.0123,23.9883,24.0003,174700.0
2005-12-28 11:10:00,40.0,40.02,40.0,40.0,102400.0,24.0003,24.0123,24.0003,24.0003,102400.0
2005-12-28 11:20:00,40.0,40.03,40.0,40.02,92100.0,24.0003,24.0183,24.0003,24.0123,92100.0
2005-12-28 11:30:00,40.02,40.03,40.0,40.02,98200.0,24.0123,24.0183,24.0003,24.0123,98200.0
2005-12-28 11:40:00,40.01,40.02,39.98,40.0,91000.0,24.0063,24.0123,23.9883,24.0003,91000.0
2005-12-28 11:50:00,40.0,40.0,39.98,39.98,60700.0,24.0003,24.0003,23.9883,23.9883,60700.0
2005-12-28 12:00:00,39.98,40.01,39.98,39.99,124600.0,23.9883,24.0063,23.9883,23.9943,124600.0
2005-12-28 12:10:00,39.99,40.05,39.98,40.04,96900.0,23.9943,24.0303,23.9883,24.0243,96900.0
2005-12-28 12:20:00,40.05,40.06,40.02,40.04,99800.0,24.0303,24.0363,24.0123,24.0243,99800.0
2005-12-28 12:30:00,40.05,40.05,40.0,40.02,40900.0,24.0303,24.0303,24.0003,24.0123,40900.0
2005-12-28 12:40:00,40.01,40.02,39.99,40.01,180900.0,24.0063,24.0123,23.9943,24.0063,180900.0
2005-12-28 12:50:00,40.01,40.05,40.0,40.04,66300.0,24.0063,24.0303,24.0003,24.0243,66300.0
2005-12-28 13:00:00,40.04,40.06,40.04,40.06,80100.0,24.0243,24.0363,24.0243,24.0363,80100.0
2005-12-28 13:10:00,40.06,40.07,39.99,40.0,213400.0,24.0363,24.0424,23.9943,24.0003,213400.0
2005-12-28 13:20:00,40.0,40.01,39.99,39.99,182300.0,24.0003,24.0063,23.9943,23.9943,182300.0
2005-12-28 13:30:00,40.0,40.02,39.99,40.01,102200.0,24.0003,24.0123,23.9943,24.0063,102200.0
2005-12-28 13:40:00,40.02,40.05,39.99,40.02,164100.0,24.0123,24.0303,23.9943,24.0123,164100.0
2005-12-28 13:50:00,40.01,40.02,39.98,39.99,105000.0,24.0063,24.0123,23.9883,23.9943,105000.0
2005-12-28 14:00:00,39.99,40.0,39.95,39.99,175400.0,23.9943,24.0003,23.9703,23.9943,175400.0
2005-12-28 14:10:00,39.98,40.0,39.98,39.98,100200.0,23.9883,24.0003,23.9883,23.9883,100200.0
2005-12-28 14:20:00,39.98,40.0,39.96,39.98,179000.0,23.9883,24.0003,23.9763,23.9883,179000.0
2005-12-28 14:30:00,39.98,40.0,39.96,39.98,115600.0,23.9883,24.0003,23.9763,23.9883,115600.0
2005-12-28 14:40:00,39.98,39.99,39.94,39.95,153000.0,23.9883,23.9943,23.9643,23.9703,153000.0
2005-12-28 14:50:00,39.95,39.97,39.93,39.94,196600.0,23.9703,23.9823,23.9583,23.9643,196600.0
2005-12-28 15:00:00,39.93,39.93,39.89,39.9,184100.0,23.9583,23.9583,23.9343,23.9403,184100.0
2005-12-28 15:10:00,39.9,39.9,39.84,39.85,257200.0,23.9403,23.9403,23.9043,23.9103,257200.0
2005-12-28 15:20:00,39.84,39.94,39.82,39.9,212100.0,23.9043,23.9643,23.8923,23.9403,212100.0
2005-12-28 15:30:00,39.91,39.94,39.89,39.91,289900.0,23.9463,23.9643,23.9343,23.9463,289900.0
2005-12-28 15:40:00,39.91,39.97,39.9,39.96,197500.0,23.9463,23.9823,23.9403,23.9763,197500.0
2005-12-28 15:50:00,39.95,39.97,39.91,39.92,320300.0,23.9703,23.9823,23.9463,23.9523,320300.0
2005-12-29 09:30:00,39.86,39.95,39.86,39.92,303700.0,23.9163,23.9703,23.9163,23.9523,303700.0
2005-12-29 09:40:00,39.94,39.99,39.92,39.95,86500.0,23.9643,23.9943,23.9523,23.9703,86500.0
2005-12-29 09:50:00,39.96,39.99,39.94,39.96,79500.0,23.9763,23.9943,23.9643,23.9763,79500.0
2005-12-29 10:00:00,39.96,39.98,39.92,39.96,130700.0,23.9763,23.9883,23.9523,23.9763,130700.0
2005-12-29 10:10:00,39.95,40.05,39.95,40.01,195700.0,23.9703,24.0303,23.9703,24.0063,195700.0
2005-12-29 10:20:00,40.0,40.02,39.96,39.97,170100.0,24.0003,24.0123,23.9763,23.9823,170100.0
2005-12-29 10:30:00,39.97,40.03,39.94,39.96,111300.0,23.9823,24.0183,23.9643,23.9763,111300.0
2005-12-29 10:40:00,39.97,39.98,39.93,39.96,127000.0,23.9823,23.9883,23.9583,23.9763,127000.0
2005-12-29 10:50:00,39.97,39.98,39.95,39.97,93100.0,23.9823,23.9883,23.9703,23.9823,93100.0
2005-12-29 11:00:00,39.96,40.0,39.96,39.97,132500.0,23.9763,24.0003,23.9763,23.9823,132500.0
2005-12-29 11:10:00,39.97,39.98,39.94,39.96,91100.0,23.9823,23.9883,23.9643,23.9763,91100.0
2005-12-29 11:20:00,39.96,40.04,39.96,39.97,395400.0,23.9763,24.0243,23.9763,23.9823,395400.0
2005-12-29 11:30:00,39.96,40.0,39.96,39.99,130800.0,23.9763,24.0003,23.9763,23.9943,130800.0
2005-12-29 11:40:00,39.99,40.01,39.97,40.0,115000.0,23.9943,24.0063,23.9823,24.0003,115000.0
2005-12-29 11:50:00,39.99,40.0,39.97,39.98,95200.0,23.9943,24.0003,23.9823,23.9883,95200.0
2005-12-29 12:00:00,39.98,40.01,39.98,39.99,167000.0,23.9883,24.0063,23.9883,23.9943,167000.0
2005-12-29 12:10:00,39.99,40.0,39.95,39.96,56900.0,23.9943,24.0003,23.9703,23.9763,56900.0
2005-12-29 12:20:00,39.97,39.99,39.95,39.97,61700.0,23.9823,23.9943,23.9703,23.9823,61700.0
2005-12-29 12:30:00,39.97,39.99,39.96,39.98,71900.0,23.9823,23.9943,23.9763,23.9883,71900.0
2005-12-29 12:40:00,39.99,40.0,39.97,39.99,35300.0,23.9943,24.0003,23.9823,23.9943,35300.0
2005-12-29 12:50:00,39.98,39.99,39.98,39.98,38700.0,23.9883,23.9943,23.9883,23.9883,38700.0
2005-12-29 13:00:00,39.99,40.0,39.98,39.99,85000.0,23.9943,24.0003,23.9883,23.9943,85000.0
2005-12-29 13:10:00,39.99,40.0,39.99,40.0,93300.0,23.9943,24.0003,23.9943,24.0003,93300.0
2005-12-29 13:20:00,39.99,40.0,39.98,39.99,49900.0,23.9943,24.0003,23.9883,23.9943,49900.0
2005-12-29 13:30:00,39.98,39.99,39.96,39.96,36500.0,23.9883,23.9943,23.9763,23.9763,36500.0
2005-12-29 13:40:00,39.97,39.99,39.96,39.98,55900.0,23.9823,23.9943,23.9763,23.9883,55900.0
2005-12-29 13:50:00,39.99,40.0,39.98,39.98,62000.0,23.9943,24.0003,23.9883,23.9883,62000.0
2005-12-29 14:00:00,39.99,40.01,39.98,40.01,94300.0,23.9943,24.0063,23.9883,24.0063,94300.0
2005-12-29 14:10:00,40.0,40.02,39.97,39.99,110400.0,24.0003,24.0123,23.9823,23.9943,110400.0
2005-12-29 14:20:00,40.0,40.01,39.99,40.01,155000.0,24.0003,24.0063,23.9943,24.0063,155000.0
2005-12-29 14:30:00,40.01,40.02,39.99,40.0,104500.0,24.0063,24.0123,23.9943,24.0003,104500.0
2005-12-29 14:40:00,40.0,40.01,39.96,39.97,132400.0,24.0003,24.0063,23.9763,23.9823,132400.0
2005-12-29 14:50:00,39.97,40.0,39.96,39.99,62400.0,23.9823,24.0003,23.9763,23.9943,62400.0
2005-12-29 15:00:00,39.99,40.0,39.95,39.96,133100.0,23.9943,24.0003,23.9703,23.9763,133100.0
2005-12-29 15:10:00,39.96,39.96,39.82,39.88,196700.0,23.9763,23.9763,23.8923,23.9283,196700.0
2005-12-29 15:20:00,39.87,39.91,39.8,39.91,165100.0,23.9223,23.9463,23.8803,23.9463,165100.0
2005-12-29 15:30:00,39.91,39.92,39.9,39.9,129300.0,23.9463,23.9523,23.9403,23.9403,129300.0
2005-12-29 15:40:00,39.9,39.91,39.85,39.85,250700.0,23.9403,23.9463,23.9103,23.9103,250700.0
2005-12-29 15:50:00,39.86,39.9,39.8,39.86,494800.0,23.9163,23.9403,23.8803,23.9163,494800.0
2005-12-30 09:30:00,39.71,39.74,39.61,39.73,342300.0,23.8263,23.8443,23.7663,23.8383,342300.0
2005-12-30 09:40:00,39.73,39.75,39.68,39.69,125200.0,23.8383,23.8503,23.8083,23.8143,125200.0
2005-12-30 09:50:00,39.69,39.7,39.62,39.64,122400.0,23.8143,23.8203,23.7723,23.7843,122400.0
2005-12-30 10:00:00,39.64,39.67,39.57,39.6,193600.0,23.7843,23.8023,23.7423,23.7603,193600.0
2005-12-30 10:10:00,39.6,39.61,39.56,39.59,185200.0,23.7603,23.7663,23.7363,23.7543,185200.0
2005-12-30 10:20:00,39.6,39.68,39.59,39.66,180100.0,23.7603,23.8083,23.7543,23.7963,180100.0
2005-12-30 10:30:00,39.65,39.67,39.58,39.61,139200.0,23.7903,23.8023,23.7483,23.7663,139200.0
2005-12-30 10:40:00,39.6,39.62,39.57,39.59,224600.0,23.7603,23.7723,23.7423,23.7543,224600.0
2005-12-30 10:50:00,39.59,39.61,39.57,39.58,142700.0,23.7543,23.7663,23.7423,23.7483,142700.0
2005-12-30 11:00:00,39.57,39.58,39.55,39.55,96700.0,23.7423,23.7483,23.7303,23.7303,96700.0
2005-12-30 11:10:00,39.55,39.55,39.51,39.53,161300.0,23.7303,23.7303,23.7063,23.7183,161300.0
2005-12-30 11:20:00,39.53,39.55,39.48,39.54,162000.0,23.7183,23.7303,23.6883,23.7243,162000.0
2005-12-30 11:30:00,39.53,39.54,39.48,39.51,75700.0,23.7183,23.7243,23.6883,23.7063,75700.0
2005-12-30 11:40:00,39.51,39.56,39.51,39.55,115300.0,23.7063,23.7363,23.7063,23.7303,115300.0
2005-12-30 11:50:00,39.55,39.6,39.54,39.57,76400.0,23.7303,23.7603,23.7243,23.7423,76400.0
2005-12-30 12:00:00,39.58,39.58,39.53,39.55,139100.0,23.7483,23.7483,23.7183,23.7303,139100.0
2005-12-30 12:10:00,39.55,39.6,39.55,39.59,85300.0,23.7303,23.7603,23.7303,23.7543,85300.0
2005-12-30 12:20:00,39.59,39.59,39.52,39.57,134800.0,23.7543,23.7543,23.7123,23.7423,134800.0
2005-12-30 12:30:00,39.56,39.59,39.56,39.58,62900.0,23.7363,23.7543,23.7363,23.7483,62900.0
2005-12-30 12:40:00,39.59,39.6,39.53,39.55,130000.0,23.7543,23.7603,23.7183,23.7303,130000.0
2005-12-30 12:50:00,39.55,39.59,39.53,39.55,72000.0,23.7303,23.7543,23.7183,23.7303,72000.0
2005-12-30 13:00:00,39.56,39.56,39.5,39.54,121800.0,23.7363,23.7363,23.7003,23.7243,121800.0
2005-12-30 13:10:00,39.54,39.57,39.53,39.55,52100.0,23.7243,23.7423,23.7183,23.7303,52100.0
2005-12-30 13:20:00,39.56,39.59,39.53,39.59,96700.0,23.7363,23.7543,23.7183,23.7543,96700.0
2005-12-30 13:30:00,39.59,39.6,39.57,39.59,77000.0,23.7543,23.7603,23.7423,23.7543,77000.0
2005-12-30 13:40:00,39.6,39.65,39.59,39.63,73400.0,23.7603,23.7903,23.7543,23.7783,73400.0
2005-12-30 13:50:00,39.63,39.64,39.61,39.64,61200.0,23.7783,23.7843,23.7663,23.7843,61200.0
2005-12-30 14:00:00,39.63,39.68,39.63,39.66,138900.0,23.7783,23.8083,23.7783,23.7963,138900.0
2005-12-30 14:10:00,39.67,39.67,39.58,39.6,85600.0,23.8023,23.8023,23.7483,23.7603,85600.0
2005-12-30 14:20:00,39.6,39.62,39.57,39.59,77300.0,23.7603,23.7723,23.7423,23.7543,77300.0
2005-12-30 14:30:00,39.59,39.62,39.58,39.62,56800.0,23.7543,23.7723,23.7483,23.7723,56800.0
2005-12-30 14:40:00,39.62,39.64,39.61,39.64,80100.0,23.7723,23.7843,23.7663,23.7843,80100.0
2005-12-30 14:50:00,39.64,39.64,39.59,39.63,145100.0,23.7843,23.7843,23.7543,23.7783,145100.0
2005-12-30 15:00:00,39.62,39.64,39.57,39.58,181700.0,23.7723,23.7843,23.7423,23.7483,181700.0
2005-12-30 15:10:00,39.58,39.62,39.57,39.6,140900.0,23.7483,23.7723,23.7423,23.7603,140900.0
2005-12-30 15:20:00,39.6,39.67,39.6,39.65,205900.0,23.7603,23.8023,23.7603,23.7903,205900.0
2005-12-30 15:30:00,39.64,39.7,39.62,39.7,197700.0,23.7843,23.8203,23.7723,23.8203,197700.0
2005-12-30 15:40:00,39.7,39.79,39.67,39.76,386200.0,23.8203,23.8743,23.8023,23.8563,386200.0
2005-12-30 15:50:00,39.77,39.78,39.65,39.65,732000.0,23.8623,23.8683,23.7903,23.7903,732000.0
2006-01-03 09:30:00,39.83,39.9,39.7,39.83,715700.0,23.8983,23.9403,23.8203,23.8983,715700.0
2006-01-03 09:40:00,39.83,39.91,39.81,39.83,234600.0,23.8983,23.9463,23.8863,23.8983,234600.0
2006-01-03 09:50:00,39.83,39.9,39.81,39.85,178200.0,23.8983,23.9403,23.8863,23.9103,178200.0
2006-01-03 10:00:00,39.85,39.91,39.72,39.76,244000.0,23.9103,23.9463,23.8323,23.8563,244000.0
2006-01-03 10:10:00,39.77,39.84,39.73,39.81,194200.0,23.8623,23.9043,23.8383,23.8863,194200.0
2006-01-03 10:20:00,39.81,39.81,39.74,39.76,232200.0,23.8863,23.8863,23.8443,23.8563,232200.0
2006-01-03 10:30:00,39.77,39.77,39.6,39.6,280100.0,23.8623,23.8623,23.7603,23.7603,280100.0
2006-01-03 10:40:00,39.59,39.67,39.59,39.65,233500.0,23.7543,23.8023,23.7543,23.7903,233500.0
2006-01-03 10:50:00,39.65,39.66,39.55,39.56,237100.0,23.7903,23.7963,23.7303,23.7363,237100.0
2006-01-03 11:00:00,39.56,39.57,39.55,39.56,223800.0,23.7363,23.7423,23.7303,23.7363,223800.0
2006-01-03 11:10:00,39.55,39.56,39.51,39.53,250200.0,23.7303,23.7363,23.7063,23.7183,250200.0
2006-01-03 11:20:00,39.53,39.57,39.47,39.49,303300.0,23.7183,23.7423,23.6823,23.6943,303300.0
2006-01-03 11:30:00,39.48,39.54,39.48,39.53,198800.0,23.6883,23.7243,23.6883,23.7183,198800.0
2006-01-03 11:40:00,39.53,39.54,39.5,39.53,302000.0,23.7183,23.7243,23.7003,23.7183,302000.0
2006-01-03 11:50:00,39.53,39.55,39.45,39.54,217000.0,23.7183,23.7303,23.6703,23.7243,217000.0
2006-01-03 12:00:00,39.55,39.58,39.47,39.52,181100.0,23.7303,23.7483,23.6823,23.7123,181100.0
2006-01-03 12:10:00,39.52,39.54,39.3,39.35,263200.0,23.7123,23.7243,23.5803,23.6103,263200.0
2006-01-03 12:20:00,39.36,39.4,39.35,39.35,122200.0,23.6163,23.6403,23.6103,23.6103,122200.0
2006-01-03 12:30:00,39.37,39.39,39.31,39.38,130100.0,23.6223,23.6343,23.5863,23.6283,130100.0
2006-01-03 12:40:00,39.39,39.45,39.37,39.44,176500.0,23.6343,23.6703,23.6223,23.6643,176500.0
2006-01-03 12:50:00,39.44,39.44,39.4,39.4,111300.0,23.6643,23.6643,23.6403,23.6403,111300.0
2006-01-03 13:00:00,39.41,39.42,39.38,39.39,135300.0,23.6463,23.6523,23.6283,23.6343,135300.0
2006-01-03 13:10:00,39.39,39.46,39.39,39.45,152000.0,23.6343,23.6763,23.6343,23.6703,152000.0
2006-01-03 13:20:00,39.46,39.5,39.42,39.49,104600.0,23.6763,23.7003,23.6523,23.6943,104600.0
2006-01-03 13:30:00,39.49,39.52,39.48,39.51,181100.0,23.6943,23.7123,23.6883,23.7063,181100.0
2006-01-03 13:40:00,39.51,39.62,39.51,39.6,188500.0,23.7063,23.7723,23.7063,23.7603,188500.0
2006-01-03 13:50:00,39.6,39.62,39.58,39.61,274300.0,23.7603,23.7723,23.7483,23.7663,274300.0
2006-01-03 14:00:00,39.61,39.9,39.6,39.9,488600.0,23.7663,23.9403,23.7603,23.9403,488600.0
2006-01-03 14:10:00,39.89,40.0,39.89,40.0,382700.0,23.9343,24.0003,23.9343,24.0003,382700.0
2006-01-03 14:20:00,39.99,40.06,39.95,40.03,400500.0,23.9943,24.0363,23.9703,24.0183,400500.0
2006-01-03 14:30:00,40.03,40.2,40.02,40.15,488200.0,24.0183,24.1204,24.0123,24.0904,488200.0
2006-01-03 14:40:00,40.17,40.22,40.08,40.12,315400.0,24.1024,24.1324,24.0484,24.0724,315400.0
2006-01-03 14:50:00,40.11,40.15,40.03,40.09,356900.0,24.0664,24.0904,24.0183,24.0544,356900.0
2006-01-03 15:00:00,40.09,40.36,40.08,40.24,354300.0,24.0544,24.2164,24.0484,24.1444,354300.0
2006-01-03 15:10:00,40.25,40.26,40.17,40.17,304400.0,24.1504,24.1564,24.1024,24.1024,304400.0
2006-01-03 15:20:00,40.17,40.19,40.12,40.12,502700.0,24.1024,24.1144,24.0724,24.0724,502700.0
2006-01-03 15:30:00,40.12,40.22,40.12,40.21,932000.0,24.0724,24.1324,24.0724,24.1264,932000.0
2006-01-03 15:40:00,40.21,40.26,40.16,40.19,467600.0,24.1264,24.1564,24.0964,24.1144,467600.0
2006-01-03 15:50:00,40.19,40.21,40.17,40.2,559100.0,24.1144,24.1264,24.1024,24.1204,559100.0
2006-01-04 09:30:00,39.78,39.85,39.72,39.83,902500.0,24.0732,24.1155,24.0369,24.1034,902500.0
2006-01-04 09:40:00,39.84,40.14,39.83,40.08,344100.0,24.1095,24.291,24.1034,24.2547,344100.0
2006-01-04 09:50:00,40.07,40.11,39.95,40.06,263000.0,24.2487,24.2729,24.1761,24.2426,263000.0
2006-01-04 10:00:00,40.04,40.14,39.87,40.04,475200.0,24.2305,24.291,24.1276,24.2305,475200.0
2006-01-04 10:10:00,40.05,40.07,39.99,40.06,230500.0,24.2366,24.2487,24.2003,24.2426,230500.0
2006-01-04 10:20:00,40.07,40.11,40.01,40.03,177200.0,24.2487,24.2729,24.2124,24.2245,177200.0
2006-01-04 10:30:00,40.04,40.04,39.94,39.95,256500.0,24.2305,24.2305,24.17,24.1761,256500.0
2006-01-04 10:40:00,39.93,39.95,39.84,39.9,194400.0,24.1639,24.1761,24.1095,24.1458,194400.0
2006-01-04 10:50:00,39.9,39.93,39.81,39.84,183200.0,24.1458,24.1639,24.0913,24.1095,183200.0
2006-01-04 11:00:00,39.84,39.87,39.8,39.82,168900.0,24.1095,24.1276,24.0853,24.0974,168900.0
2006-01-04 11:10:00,39.81,39.86,39.79,39.82,195500.0,24.0913,24.1216,24.0792,24.0974,195500.0
2006-01-04 11:20:00,39.83,39.88,39.8,39.84,329200.0,24.1034,24.1337,24.0853,24.1095,329200.0
2006-01-04 11:30:00,39.82,39.86,39.81,39.85,192100.0,24.0974,24.1216,24.0913,24.1155,192100.0
2006-01-04 11:40:00,39.85,39.86,39.79,39.82,325400.0,24.1155,24.1216,24.0792,24.0974,325400.0
2006-01-04 11:50:00,39.82,39.88,39.79,39.81,155600.0,24.0974,24.1337,24.0792,24.0913,155600.0
2006-01-04 12:00:00,39.81,39.86,39.79,39.79,153800.0,24.0913,24.1216,24.0792,24.0792,153800.0
2006-01-04 12:10:00,39.8,39.8,39.62,39.63,380200.0,24.0853,24.0853,23.9763,23.9824,380200.0
2006-01-04 12:20:00,39.63,39.63,39.55,39.6,381400.0,23.9824,23.9824,23.934,23.9642,381400.0
2006-01-04 12:30:00,39.59,39.63,39.52,39.6,318600.0,23.9582,23.9824,23.9158,23.9642,318600.0
2006-01-04 12:40:00,39.6,39.6,39.53,39.55,150200.0,23.9642,23.9642,23.9219,23.934,150200.0
2006-01-04 12:50:00,39.55,39.58,39.51,39.52,196600.0,23.934,23.9521,23.9098,23.9158,196600.0
2006-01-04 13:00:00,39.51,39.55,39.49,39.52,204600.0,23.9098,23.934,23.8977,23.9158,204600.0
2006-01-04 13:10:00,39.52,39.58,39.5,39.55,183200.0,23.9158,23.9521,23.9037,23.934,183200.0
2006-01-04 13:20:00,39.55,39.62,39.52,39.61,125500.0,23.934,23.9763,23.9158,23.9703,125500.0
2006-01-04 13:30:00,39.61,39.63,39.51,39.6,230400.0,23.9703,23.9824,23.9098,23.9642,230400.0
2006-01-04 13:40:00,39.61,39.64,39.55,39.61,289600.0,23.9703,23.9885,23.934,23.9703,289600.0
2006-01-04 13:50:00,39.61,39.62,39.57,39.58,155600.0,23.9703,23.9763,23.9461,23.9521,155600.0
2006-01-04 14:00:00,39.58,39.61,39.57,39.58,185700.0,23.9521,23.9703,23.9461,23.9521,185700.0
2006-01-04 14:10:00,39.58,39.59,39.42,39.46,334000.0,23.9521,23.9582,23.8553,23.8795,334000.0
2006-01-04 14:20:00,39.47,39.52,39.44,39.51,374900.0,23.8856,23.9158,23.8674,23.9098,374900.0
2006-01-04 14:30:00,39.51,39.57,39.49,39.56,269300.0,23.9098,23.9461,23.8977,23.94,269300.0
2006-01-04 14:40:00,39.57,39.67,39.56,39.67,332800.0,23.9461,24.0066,23.94,24.0066,332800.0
2006-01-04 14:50:00,39.67,39.69,39.63,39.66,231200.0,24.0066,24.0187,23.9824,24.0006,231200.0
2006-01-04 15:00:00,39.65,39.7,39.65,39.69,266800.0,23.9945,24.0248,23.9945,24.0187,266800.0
2006-01-04 15:10:00,39.69,39.7,39.65,39.66,282300.0,24.0187,24.0248,23.9945,24.0006,282300.0
2006-01-04 15:20:00,39.65,39.72,39.64,39.69,361000.0,23.9945,24.0369,23.9885,24.0187,361000.0
2006-01-04 15:30:00,39.69,39.7,39.6,39.63,268300.0,24.0187,24.0248,23.9642,23.9824,268300.0
2006-01-04 15:40:00,39.62,39.63,39.56,39.61,479100.0,23.9763,23.9824,23.94,23.9703,479100.0
2006-01-04 15:50:00,39.62,39.73,39.6,39.63,525100.0,23.9763,24.0429,23.9642,23.9824,525100.0
2006-01-05 09:30:00,39.61,39.72,39.5,39.64,445400.0,23.9703,24.0369,23.9037,23.9885,445400.0
2006-01-05 09:40:00,39.66,39.74,39.65,39.69,303600.0,24.0006,24.049,23.9945,24.0187,303600.0
2006-01-05 09:50:00,39.68,39.72,39.63,39.65,230700.0,24.0127,24.0369,23.9824,23.9945,230700.0
2006-01-05 10:00:00,39.65,39.78,39.63,39.66,331700.0,23.9945,24.0732,23.9824,24.0006,331700.0
2006-01-05 10:10:00,39.66,39.75,39.65,39.73,189900.0,24.0006,24.055,23.9945,24.0429,189900.0
2006-01-05 10:20:00,39.73,39.81,39.67,39.69,245800.0,24.0429,24.0913,24.0066,24.0187,245800.0
2006-01-05 10:30:00,39.69,39.7,39.62,39.63,210900.0,24.0187,24.0248,23.9763,23.9824,210900.0
2006-01-05 10:40:00,39.63,39.73,39.62,39.7,267500.0,23.9824,24.0429,23.9763,24.0248,267500.0
2006-01-05 10:50:00,39.68,39.69,39.6,39.61,167200.0,24.0127,24.0187,23.9642,23.9703,167200.0
2006-01-05 11:00:00,39.62,39.68,39.6,39.61,272700.0,23.9763,24.0127,23.9642,23.9703,272700.0
2006-01-05 11:10:00,39.61,39.69,39.6,39.63,253000.0,23.9703,24.0187,23.9642,23.9824,253000.0
2006-01-05 11:20:00,39.62,39.7,39.62,39.66,199000.0,23.9763,24.0248,23.9763,24.0006,199000.0
2006-01-05 11:30:00,39.65,39.7,39.63,39.67,191200.0,23.9945,24.0248,23.9824,24.0066,191200.0
2006-01-05 11:40:00,39.67,39.69,39.63,39.65,114500.0,24.0066,24.0187,23.9824,23.9945,114500.0
2006-01-05 11:50:00,39.64,39.71,39.64,39.66,155400.0,23.9885,24.0308,23.9885,24.0006,155400.0
2006-01-05 12:00:00,39.66,39.69,39.63,39.67,111900.0,24.0006,24.0187,23.9824,24.0066,111900.0
2006-01-05 12:10:00,39.66,39.71,39.66,39.71,105700.0,24.0006,24.0308,24.0006,24.0308,105700.0
2006-01-05 12:20:00,39.71,39.74,39.69,39.73,148500.0,24.0308,24.049,24.0187,24.0429,148500.0
2006-01-05 12:30:00,39.73,39.77,39.72,39.73,156500.0,24.0429,24.0671,24.0369,24.0429,156500.0
2006-01-05 12:40:00,39.73,39.75,39.64,39.66,183300.0,24.0429,24.055,23.9885,24.0006,183300.0
2006-01-05 12:50:00,39.65,39.7,39.64,39.65,127200.0,23.9945,24.0248,23.9885,23.9945,127200.0
2006-01-05 13:00:00,39.65,39.69,39.63,39.69,123900.0,23.9945,24.0187,23.9824,24.0187,123900.0
2006-01-05 13:10:00,39.69,39.71,39.67,39.69,109400.0,24.0187,24.0308,24.0066,24.0187,109400.0
2006-01-05 13:20:00,39.69,39.7,39.67,39.68,118700.0,24.0187,24.0248,24.0066,24.0127,118700.0
2006-01-05 13:30:00,39.68,39.72,39.67,39.68,127600.0,24.0127,24.0369,24.0066,24.0127,127600.0
2006-01-05 13:40:00,39.67,39.69,39.66,39.67,90700.0,24.0066,24.0187,24.0006,24.0066,90700.0
2006-01-05 13:50:00,39.68,39.72,39.66,39.68,100800.0,24.0127,24.0369,24.0006,24.0127,100800.0
2006-01-05 14:00:00,39.68,39.74,39.67,39.68,123800.0,24.0127,24.049,24.0066,24.0127,123800.0
2006-01-05 14:10:00,39.68,39.74,39.68,39.68,124500.0,24.0127,24.049,24.0127,24.0127,124500.0
2006-01-05 14:20:00,39.68,39.73,39.62,39.67,192900.0,24.0127,24.0429,23.9763,24.0066,192900.0
2006-01-05 14:30:00,39.66,39.7,39.66,39.67,99900.0,24.0006,24.0248,24.0006,24.0066,99900.0
2006-01-05 14:40:00,39.67,39.68,39.61,39.65,209200.0,24.0066,24.0127,23.9703,23.9945,209200.0
2006-01-05 14:50:00,39.64,39.67,39.63,39.65,208700.0,23.9885,24.0066,23.9824,23.9945,208700.0
2006-01-05 15:00:00,39.65,39.69,39.64,39.66,249400.0,23.9945,24.0187,23.9885,24.0006,249400.0
2006-01-05 15:10:00,39.66,39.69,39.62,39.69,162400.0,24.0006,24.0187,23.9763,24.0187,162400.0
2006-01-05 15:20:00,39.7,39.73,39.67,39.73,133800.0,24.0248,24.0429,24.0066,24.0429,133800.0
2006-01-05 15:30:00,39.72,39.73,39.68,39.72,168400.0,24.0369,24.0429,24.0127,24.0369,168400.0
2006-01-05 15:40:00,39.71,39.73,39.64,39.65,281400.0,24.0308,24.0429,23.9885,23.9945,281400.0
2006-01-05 15:50:00,39.65,39.75,39.64,39.73,313400.0,23.9945,24.055,23.9885,24.0429,313400.0
2006-01-06 09:30:00,39.92,39.98,39.86,39.87,441700.0,24.1579,24.1942,24.1216,24.1276,441700.0
2006-01-06 09:40:00,39.9,39.94,39.83,39.85,133000.0,24.1458,24.17,24.1034,24.1155,133000.0
2006-01-06 09:50:00,39.84,39.9,39.8,39.89,165600.0,24.1095,24.1458,24.0853,24.1397,165600.0
2006-01-06 10:00:00,39.89,39.89,39.58,39.59,264200.0,24.1397,24.1397,23.9521,23.9582,264200.0
2006-01-06 10:10:00,39.61,39.64,39.55,39.63,149800.0,23.9703,23.9885,23.934,23.9824,149800.0
2006-01-06 10:20:00,39.63,39.69,39.57,39.67,188500.0,23.9824,24.0187,23.9461,24.0066,188500.0
2006-01-06 10:30:00,39.67,39.76,39.67,39.74,222000.0,24.0066,24.0611,24.0066,24.049,222000.0
2006-01-06 10:40:00,39.74,39.78,39.72,39.75,198600.0,24.049,24.0732,24.0369,24.055,198600.0
2006-01-06 10:50:00,39.74,39.78,39.72,39.73,106800.0,24.049,24.0732,24.0369,24.0429,106800.0
2006-01-06 11:00:00,39.73,39.77,39.66,39.75,224400.0,24.0429,24.0671,24.0006,24.055,224400.0
2006-01-06 11:10:00,39.74,39.81,39.72,39.81,143700.0,24.049,24.0913,24.0369,24.0913,143700.0
2006-01-06 11:20:00,39.81,39.91,39.8,39.9,168800.0,24.0913,24.1518,24.0853,24.1458,168800.0
2006-01-06 11:30:00,39.91,39.98,39.89,39.92,160500.0,24.1518,24.1942,24.1397,24.1579,160500.0
2006-01-06 11:40:00,39.92,39.93,39.81,39.85,132400.0,24.1579,24.1639,24.0913,24.1155,132400.0
2006-01-06 11:50:00,39.85,39.87,39.81,39.86,82300.0,24.1155,24.1276,24.0913,24.1216,82300.0
2006-01-06 12:00:00,39.85,39.9,39.77,39.8,171800.0,24.1155,24.1458,24.0671,24.0853,171800.0
2006-01-06 12:10:00,39.81,39.85,39.8,39.81,68900.0,24.0913,24.1155,24.0853,24.0913,68900.0
2006-01-06 12:20:00,39.81,39.88,39.81,39.82,81700.0,24.0913,24.1337,24.0913,24.0974,81700.0
2006-01-06 12:30:00,39.82,39.88,39.8,39.83,111600.0,24.0974,24.1337,24.0853,24.1034,111600.0
2006-01-06 12:40:00,39.83,39.89,39.82,39.87,98000.0,24.1034,24.1397,24.0974,24.1276,98000.0
2006-01-06 12:50:00,39.87,39.89,39.84,39.88,83000.0,24.1276,24.1397,24.1095,24.1337,83000.0
2006-01-06 13:00:00,39.88,39.94,39.87,39.93,117700.0,24.1337,24.17,24.1276,24.1639,117700.0
2006-01-06 13:10:00,39.92,39.95,39.91,39.93,84700.0,24.1579,24.1761,24.1518,24.1639,84700.0
2006-01-06 13:20:00,39.92,39.98,39.92,39.98,115300.0,24.1579,24.1942,24.1579,24.1942,115300.0
2006-01-06 13:30:00,39.98,39.99,39.96,39.98,91200.0,24.1942,24.2003,24.1821,24.1942,91200.0
2006-01-06 13:40:00,39.99,40.05,39.98,40.03,427400.0,24.2003,24.2366,24.1942,24.2245,427400.0
2006-01-06 13:50:00,40.04,40.15,40.03,40.08,289000.0,24.2305,24.2971,24.2245,24.2547,289000.0
2006-01-06 14:00:00,40.09,40.16,40.07,40.16,253900.0,24.2608,24.3031,24.2487,24.3031,253900.0
2006-01-06 14:10:00,40.15,40.2,40.13,40.2,298400.0,24.2971,24.3273,24.285,24.3273,298400.0
2006-01-06 14:20:00,40.2,40.24,40.14,40.15,264300.0,24.3273,24.3515,24.291,24.2971,264300.0
2006-01-06 14:30:00,40.15,40.16,40.08,40.13,212000.0,24.2971,24.3031,24.2547,24.285,212000.0
2006-01-06 14:40:00,40.13,40.14,40.1,40.12,133100.0,24.285,24.291,24.2668,24.2789,133100.0
2006-01-06 14:50:00,40.12,40.13,40.07,40.07,171700.0,24.2789,24.285,24.2487,24.2487,171700.0
2006-01-06 15:00:00,40.07,40.14,40.06,40.07,224300.0,24.2487,24.291,24.2426,24.2487,224300.0
2006-01-06 15:10:00,40.07,40.13,40.06,40.13,142800.0,24.2487,24.285,24.2426,24.285,142800.0
2006-01-06 15:20:00,40.12,40.18,40.12,40.12,200700.0,24.2789,24.3152,24.2789,24.2789,200700.0
2006-01-06 15:30:00,40.12,40.13,39.99,40.0,172000.0,24.2789,24.285,24.2003,24.2063,172000.0
2006-01-06 15:40:00,40.0,40.04,39.98,40.0,333300.0,24.2063,24.2305,24.1942,24.2063,333300.0
2006-01-06 15:50:00,39.99,40.06,39.97,40.02,404700.0,24.2003,24.2426,24.1882,24.2184,404700.0
2006-01-09 09:30:00,39.88,40.25,39.88,40.25,834000.0,24.1337,24.3576,24.1337,24.3576,834000.0
2006-01-09 09:40:00,40.25,40.48,40.25,40.41,509400.0,24.3576,24.4968,24.3576,24.4544,509400.0
2006-01-09 09:50:00,40.41,40.45,40.37,40.4,343700.0,24.4544,24.4786,24.4302,24.4484,343700.0
2006-01-09 10:00:00,40.4,40.43,40.38,40.42,289800.0,24.4484,24.4665,24.4363,24.4605,289800.0
2006-01-09 10:10:00,40.42,40.54,40.4,40.53,428700.0,24.4605,24.5331,24.4484,24.527,428700.0
2006-01-09 10:20:00,40.54,40.69,40.53,40.56,579000.0,24.5331,24.6239,24.527,24.5452,579000.0
2006-01-09 10:30:00,40.56,40.68,40.56,40.62,421200.0,24.5452,24.6178,24.5452,24.5815,421200.0
2006-01-09 10:40:00,40.61,40.67,40.56,40.65,357200.0,24.5755,24.6118,24.5452,24.5997,357200.0
2006-01-09 10:50:00,40.65,40.67,40.53,40.58,377700.0,24.5997,24.6118,24.527,24.5573,377700.0
2006-01-09 11:00:00,40.58,40.61,40.52,40.54,228600.0,24.5573,24.5755,24.521,24.5331,228600.0
2006-01-09 11:10:00,40.54,40.57,40.48,40.5,254500.0,24.5331,24.5512,24.4968,24.5089,254500.0
2006-01-09 11:20:00,40.5,40.53,40.47,40.47,185100.0,24.5089,24.527,24.4907,24.4907,185100.0
2006-01-09 11:30:00,40.48,40.5,40.42,40.43,247300.0,24.4968,24.5089,24.4605,24.4665,247300.0
2006-01-09 11:40:00,40.43,40.55,40.41,40.53,215100.0,24.4665,24.5391,24.4544,24.527,215100.0
2006-01-09 11:50:00,40.53,40.55,40.46,40.54,178300.0,24.527,24.5391,24.4847,24.5331,178300.0
2006-01-09 12:00:00,40.54,40.58,40.53,40.58,158700.0,24.5331,24.5573,24.527,24.5573,158700.0
2006-01-09 12:10:00,40.58,40.6,40.44,40.51,251900.0,24.5573,24.5694,24.4726,24.5149,251900.0
2006-01-09 12:20:00,40.52,40.52,40.41,40.52,211400.0,24.521,24.521,24.4544,24.521,211400.0
2006-01-09 12:30:00,40.52,40.53,40.45,40.46,199800.0,24.521,24.527,24.4786,24.4847,199800.0
2006-01-09 12:40:00,40.47,40.51,40.45,40.46,142300.0,24.4907,24.5149,24.4786,24.4847,142300.0
2006-01-09 12:50:00,40.46,40.51,40.44,40.49,173200.0,24.4847,24.5149,24.4726,24.5028,173200.0
2006-01-09 13:00:00,40.49,40.51,40.46,40.49,94600.0,24.5028,24.5149,24.4847,24.5028,94600.0
2006-01-09 13:10:00,40.47,40.51,40.46,40.49,119700.0,24.4907,24.5149,24.4847,24.5028,119700.0
2006-01-09 13:20:00,40.48,40.6,40.48,40.53,246100.0,24.4968,24.5694,24.4968,24.527,246100.0
2006-01-09 13:30:00,40.53,40.61,40.51,40.6,260200.0,24.527,24.5755,24.5149,24.5694,260200.0
2006-01-09 13:40:00,40.6,40.65,40.58,40.62,185100.0,24.5694,24.5997,24.5573,24.5815,185100.0
2006-01-09 13:50:00,40.62,40.67,40.61,40.65,153800.0,24.5815,24.6118,24.5755,24.5997,153800.0
2006-01-09 14:00:00,40.65,40.7,40.64,40.7,257300.0,24.5997,24.6299,24.5936,24.6299,257300.0
2006-01-09 14:10:00,40.7,40.71,40.66,40.67,208900.0,24.6299,24.636,24.6057,24.6118,208900.0
2006-01-09 14:20:00,40.68,40.69,40.6,40.61,199300.0,24.6178,24.6239,24.5694,24.5755,199300.0
2006-01-09 14:30:00,40.61,40.62,40.53,40.57,154200.0,24.5755,24.5815,24.527,24.5512,154200.0
2006-01-09 14:40:00,40.57,40.58,40.46,40.48,211400.0,24.5512,24.5573,24.4847,24.4968,211400.0
2006-01-09 14:50:00,40.49,40.55,40.48,40.54,157100.0,24.5028,24.5391,24.4968,24.5331,157100.0
2006-01-09 15:00:00,40.54,40.58,40.49,40.49,271900.0,24.5331,24.5573,24.5028,24.5028,271900.0
2006-01-09 15:10:00,40.48,40.53,40.46,40.48,358200.0,24.4968,24.527,24.4847,24.4968,358200.0
2006-01-09 15:20:00,40.48,40.59,40.45,40.58,351000.0,24.4968,24.5634,24.4786,24.5573,351000.0
2006-01-09 15:30:00,40.57,40.66,40.54,40.6,464200.0,24.5512,24.6057,24.5331,24.5694,464200.0
2006-01-09 15:40:00,40.59,40.72,40.59,40.68,551600.0,24.5634,24.642,24.5634,24.6178,551600.0
2006-01-09 15:50:00,40.68,40.69,40.64,40.66,708700.0,24.6178,24.6239,24.5936,24.6057,708700.0
2006-01-10 09:30:00,40.5,40.59,40.44,40.49,607700.0,24.5089,24.5634,24.4726,24.5028,607700.0
2006-01-10 09:40:00,40.49,40.53,40.48,40.5,246800.0,24.5028,24.527,24.4968,24.5089,246800.0
2006-01-10 09:50:00,40.5,40.5,40.38,40.42,375000.0,24.5089,24.5089,24.4363,24.4605,375000.0
2006-01-10 10:00:00,40.42,40.43,40.32,40.36,282900.0,24.4605,24.4665,24.4,24.4242,282900.0
2006-01-10 10:10:00,40.35,40.39,40.3,40.34,208600.0,24.4181,24.4423,24.3879,24.4121,208600.0
2006-01-10 10:20:00,40.34,40.39,40.32,40.36,190400.0,24.4121,24.4423,24.4,24.4242,190400.0
2006-01-10 10:30:00,40.36,40.4,40.32,40.35,295000.0,24.4242,24.4484,24.4,24.4181,295000.0
2006-01-10 10:40:00,40.34,40.4,40.27,40.28,291800.0,24.4121,24.4484,24.3697,24.3758,291800.0
2006-01-10 10:50:00,40.29,40.3,40.18,40.19,290500.0,24.3818,24.3879,24.3152,24.3213,290500.0
2006-01-10 11:00:00,40.2,40.22,40.1,40.11,397700.0,24.3273,24.3394,24.2668,24.2729,397700.0
2006-01-10 11:10:00,40.11,40.14,40.07,40.13,313800.0,24.2729,24.291,24.2487,24.285,313800.0
2006-01-10 11:20:00,40.14,40.24,40.13,40.21,213300.0,24.291,24.3515,24.285,24.3334,213300.0
2006-01-10 11:30:00,40.22,40.23,40.16,40.18,348800.0,24.3394,24.3455,24.3031,24.3152,348800.0
2006-01-10 11:40:00,40.18,40.31,40.17,40.27,340900.0,24.3152,24.3939,24.3092,24.3697,340900.0
2006-01-10 11:50:00,40.28,40.29,40.2,40.21,672400.0,24.3758,24.3818,24.3273,24.3334,672400.0
2006-01-10 12:00:00,40.2,40.33,40.2,40.33,515300.0,24.3273,24.406,24.3273,24.406,515300.0
2006-01-10 12:10:00,40.33,40.45,40.32,40.42,208700.0,24.406,24.4786,24.4,24.4605,208700.0
2006-01-10 12:20:00,40.43,40.44,40.37,40.43,174900.0,24.4665,24.4726,24.4302,24.4665,174900.0
2006-01-10 12:30:00,40.43,40.45,40.37,40.45,215400.0,24.4665,24.4786,24.4302,24.4786,215400.0
2006-01-10 12:40:00,40.45,40.45,40.37,40.42,291900.0,24.4786,24.4786,24.4302,24.4605,291900.0
2006-01-10 12:50:00,40.41,40.48,40.4,40.48,159400.0,24.4544,24.4968,24.4484,24.4968,159400.0
2006-01-10 13:00:00,40.47,40.5,40.46,40.49,50400.0,24.4907,24.5089,24.4847,24.5028,50400.0
2006-01-10 13:10:00,40.5,40.56,40.49,40.53,148800.0,24.5089,24.5452,24.5028,24.527,148800.0
2006-01-10 13:20:00,40.54,40.62,40.52,40.57,168400.0,24.5331,24.5815,24.521,24.5512,168400.0
2006-01-10 13:30:00,40.58,40.62,40.54,40.55,157000.0,24.5573,24.5815,24.5331,24.5391,157000.0
2006-01-10 13:40:00,40.54,40.57,40.53,40.53,278800.0,24.5331,24.5512,24.527,24.527,278800.0
2006-01-10 13:50:00,40.54,40.56,40.46,40.5,399600.0,24.5331,24.5452,24.4847,24.5089,399600.0
2006-01-10 14:00:00,40.51,40.54,40.45,40.52,237300.0,24.5149,24.5331,24.4786,24.521,237300.0
2006-01-10 14:10:00,40.53,40.56,40.51,40.55,157100.0,24.527,24.5452,24.5149,24.5391,157100.0
2006-01-10 14:20:00,40.56,40.56,40.46,40.5,251000.0,24.5452,24.5452,24.4847,24.5089,251000.0
2006-01-10 14:30:00,40.51,40.55,40.46,40.51,389600.0,24.5149,24.5391,24.4847,24.5149,389600.0
2006-01-10 14:40:00,40.52,40.57,40.51,40.55,154400.0,24.521,24.5512,24.5149,24.5391,154400.0
2006-01-10 14:50:00,40.54,40.55,40.47,40.5,206000.0,24.5331,24.5391,24.4907,24.5089,206000.0
2006-01-10 15:00:00,40.5,40.56,40.49,40.56,164800.0,24.5089,24.5452,24.5028,24.5452,164800.0
2006-01-10 15:10:00,40.56,40.56,40.51,40.52,234500.0,24.5452,24.5452,24.5149,24.521,234500.0
2006-01-10 15:20:00,40.52,40.58,40.51,40.56,319700.0,24.521,24.5573,24.5149,24.5452,319700.0
2006-01-10 15:30:00,40.57,40.61,40.56,40.6,329200.0,24.5512,24.5755,24.5452,24.5694,329200.0
2006-01-10 15:40:00,40.59,40.75,40.58,40.69,3957200.0,24.5634,24.6602,24.5573,24.6239,3957200.0
2006-01-10 15:50:00,40.7,40.75,40.66,40.72,1365300.0,24.6299,24.6602,24.6057,24.642,1365300.0
2006-01-11 09:30:00,40.73,40.78,40.61,40.76,423600.0,24.6481,24.6783,24.5755,24.6662,423600.0
2006-01-11 09:40:00,40.77,40.78,40.7,40.72,596300.0,24.6723,24.6783,24.6299,24.642,596300.0
2006-01-11 09:50:00,40.7,40.73,40.69,40.72,358500.0,24.6299,24.6481,24.6239,24.642,358500.0
2006-01-11 10:00:00,40.72,40.79,40.7,40.79,176600.0,24.642,24.6844,24.6299,24.6844,176600.0
2006-01-11 10:10:00,40.78,40.86,40.78,40.84,369500.0,24.6783,24.7267,24.6783,24.7146,369500.0
2006-01-11 10:20:00,40.83,40.87,40.81,40.81,494800.0,24.7086,24.7328,24.6965,24.6965,494800.0
2006-01-11 10:30:00,40.82,40.84,40.75,40.77,319500.0,24.7025,24.7146,24.6602,24.6723,319500.0
2006-01-11 10:40:00,40.77,40.77,40.7,40.72,189600.0,24.6723,24.6723,24.6299,24.642,189600.0
2006-01-11 10:50:00,40.72,40.74,40.7,40.73,418400.0,24.642,24.6541,24.6299,24.6481,418400.0
2006-01-11 11:00:00,40.73,40.8,40.72,40.79,267000.0,24.6481,24.6904,24.642,24.6844,267000.0
2006-01-11 11:10:00,40.79,40.79,40.75,40.75,244600.0,24.6844,24.6844,24.6602,24.6602,244600.0
2006-01-11 11:20:00,40.75,40.77,40.7,40.72,390000.0,24.6602,24.6723,24.6299,24.642,390000.0
2006-01-11 11:30:00,40.73,40.77,40.71,40.76,280500.0,24.6481,24.6723,24.636,24.6662,280500.0
2006-01-11 11:40:00,40.77,40.77,40.7,40.73,414700.0,24.6723,24.6723,24.6299,24.6481,414700.0
2006-01-11 11:50:00,40.73,40.75,40.7,40.72,427000.0,24.6481,24.6602,24.6299,24.642,427000.0
2006-01-11 12:00:00,40.72,40.76,40.71,40.74,219700.0,24.642,24.6662,24.636,24.6541,219700.0
2006-01-11 12:10:00,40.73,40.75,40.73,40.74,94500.0,24.6481,24.6602,24.6481,24.6541,94500.0
2006-01-11 12:20:00,40.73,40.78,40.73,40.74,192000.0,24.6481,24.6783,24.6481,24.6541,192000.0
2006-01-11 12:30:00,40.74,40.77,40.73,40.76,138800.0,24.6541,24.6723,24.6481,24.6662,138800.0
2006-01-11 12:40:00,40.76,40.78,40.73,40.73,121300.0,24.6662,24.6783,24.6481,24.6481,121300.0
2006-01-11 12:50:00,40.73,40.78,40.72,40.73,144600.0,24.6481,24.6783,24.642,24.6481,144600.0
2006-01-11 13:00:00,40.74,40.75,40.72,40.73,199200.0,24.6541,24.6602,24.642,24.6481,199200.0
2006-01-11 13:10:00,40.73,40.73,40.7,40.71,223800.0,24.6481,24.6481,24.6299,24.636,223800.0
2006-01-11 13:20:00,40.7,40.73,40.65,40.7,165100.0,24.6299,24.6481,24.5997,24.6299,165100.0
2006-01-11 13:30:00,40.71,40.73,40.67,40.72,143000.0,24.636,24.6481,24.6118,24.642,143000.0
2006-01-11 13:40:00,40.72,40.75,40.71,40.71,1107200.0,24.642,24.6602,24.636,24.636,1107200.0
2006-01-11 13:50:00,40.71,40.75,40.7,40.75,130900.0,24.636,24.6602,24.6299,24.6602,130900.0
2006-01-11 14:00:00,40.75,40.76,40.73,40.76,128800.0,24.6602,24.6662,24.6481,24.6662,128800.0
2006-01-11 14:10:00,40.75,40.8,40.74,40.76,190800.0,24.6602,24.6904,24.6541,24.6662,190800.0
2006-01-11 14:20:00,40.75,40.78,40.73,40.74,132500.0,24.6602,24.6783,24.6481,24.6541,132500.0
2006-01-11 14:30:00,40.76,40.83,40.75,40.81,128500.0,24.6662,24.7086,24.6602,24.6965,128500.0
2006-01-11 14:40:00,40.81,40.83,40.77,40.79,681800.0,24.6965,24.7086,24.6723,24.6844,681800.0
2006-01-11 14:50:00,40.78,40.82,40.77,40.81,134000.0,24.6783,24.7025,24.6723,24.6965,134000.0
2006-01-11 15:00:00,40.81,40.81,40.75,40.77,558000.0,24.6965,24.6965,24.6602,24.6723,558000.0
2006-01-11 15:10:00,40.76,40.79,40.75,40.77,96100.0,24.6662,24.6844,24.6602,24.6723,96100.0
2006-01-11 15:20:00,40.77,40.78,40.74,40.76,103500.0,24.6723,24.6783,24.6541,24.6662,103500.0
2006-01-11 15:30:00,40.75,40.76,40.72,40.73,140100.0,24.6602,24.6662,24.642,24.6481,140100.0
2006-01-11 15:40:00,40.74,40.76,40.71,40.72,182200.0,24.6541,24.6662,24.636,24.642,182200.0
2006-01-11 15:50:00,40.71,40.73,40.69,40.73,342200.0,24.636,24.6481,24.6239,24.6481,342200.0
2006-01-12 09:30:00,40.25,40.33,40.21,40.28,895100.0,24.3576,24.406,24.3334,24.3758,895100.0
2006-01-12 09:40:00,40.29,40.37,40.26,40.34,340100.0,24.3818,24.4302,24.3637,24.4121,340100.0
2006-01-12 09:50:00,40.34,40.37,40.28,40.34,280100.0,24.4121,24.4302,24.3758,24.4121,280100.0
2006-01-12 10:00:00,40.33,40.39,40.33,40.35,272800.0,24.406,24.4423,24.406,24.4181,272800.0
2006-01-12 10:10:00,40.36,40.36,40.25,40.3,319200.0,24.4242,24.4242,24.3576,24.3879,319200.0
2006-01-12 10:20:00,40.3,40.35,40.29,40.3,250000.0,24.3879,24.4181,24.3818,24.3879,250000.0
2006-01-12 10:30:00,40.3,40.31,40.21,40.21,271300.0,24.3879,24.3939,24.3334,24.3334,271300.0
2006-01-12 10:40:00,40.21,40.39,40.21,40.35,268300.0,24.3334,24.4423,24.3334,24.4181,268300.0
2006-01-12 10:50:00,40.35,40.39,40.34,40.36,168200.0,24.4181,24.4423,24.4121,24.4242,168200.0
2006-01-12 11:00:00,40.36,40.42,40.32,40.32,198600.0,24.4242,24.4605,24.4,24.4,198600.0
2006-01-12 11:10:00,40.32,40.32,40.11,40.11,362200.0,24.4,24.4,24.2729,24.2729,362200.0
2006-01-12 11:20:00,40.12,40.19,40.04,40.19,476600.0,24.2789,24.3213,24.2305,24.3213,476600.0
2006-01-12 11:30:00,40.19,40.21,40.1,40.15,409800.0,24.3213,24.3334,24.2668,24.2971,409800.0
2006-01-12 11:40:00,40.15,40.16,40.07,40.08,365200.0,24.2971,24.3031,24.2487,24.2547,365200.0
2006-01-12 11:50:00,40.1,40.11,40.03,40.04,222600.0,24.2668,24.2729,24.2245,24.2305,222600.0
2006-01-12 12:00:00,40.04,40.07,40.02,40.04,260100.0,24.2305,24.2487,24.2184,24.2305,260100.0
2006-01-12 12:10:00,40.03,40.04,40.0,40.01,190400.0,24.2245,24.2305,24.2063,24.2124,190400.0
2006-01-12 12:20:00,40.02,40.07,40.01,40.07,314300.0,24.2184,24.2487,24.2124,24.2487,314300.0
2006-01-12 12:30:00,40.06,40.09,40.03,40.05,130400.0,24.2426,24.2608,24.2245,24.2366,130400.0
2006-01-12 12:40:00,40.05,40.1,40.04,40.06,111200.0,24.2366,24.2668,24.2305,24.2426,111200.0
2006-01-12 12:50:00,40.05,40.07,40.04,40.07,148200.0,24.2366,24.2487,24.2305,24.2487,148200.0
2006-01-12 13:00:00,40.06,40.09,40.05,40.09,137800.0,24.2426,24.2608,24.2366,24.2608,137800.0
2006-01-12 13:10:00,40.08,40.1,40.08,40.1,151000.0,24.2547,24.2668,24.2547,24.2668,151000.0
2006-01-12 13:20:00,40.09,40.12,40.09,40.1,146700.0,24.2608,24.2789,24.2608,24.2668,146700.0
2006-01-12 13:30:00,40.11,40.11,40.03,40.03,163000.0,24.2729,24.2729,24.2245,24.2245,163000.0
2006-01-12 13:40:00,40.04,40.05,39.96,39.96,194700.0,24.2305,24.2366,24.1821,24.1821,194700.0
2006-01-12 13:50:00,39.97,39.97,39.94,39.96,236000.0,24.1882,24.1882,24.17,24.1821,236000.0
2006-01-12 14:00:00,39.95,40.0,39.9,40.0,276100.0,24.1761,24.2063,24.1458,24.2063,276100.0
2006-01-12 14:10:00,39.99,40.03,39.97,40.02,314100.0,24.2003,24.2245,24.1882,24.2184,314100.0
2006-01-12 14:20:00,40.02,40.04,40.0,40.02,314500.0,24.2184,24.2305,24.2063,24.2184,314500.0
2006-01-12 14:30:00,40.02,40.08,39.96,40.07,299700.0,24.2184,24.2547,24.1821,24.2487,299700.0
2006-01-12 14:40:00,40.08,40.08,39.95,39.97,193900.0,24.2547,24.2547,24.1761,24.1882,193900.0
2006-01-12 14:50:00,39.97,40.02,39.95,40.0,420300.0,24.1882,24.2184,24.1761,24.2063,420300.0
2006-01-12 15:00:00,39.99,40.02,39.95,39.99,307400.0,24.2003,24.2184,24.1761,24.2003,307400.0
2006-01-12 15:10:00,39.99,40.06,39.98,40.02,384600.0,24.2003,24.2426,24.1942,24.2184,384600.0
2006-01-12 15:20:00,40.02,40.02,39.98,40.0,302300.0,24.2184,24.2184,24.1942,24.2063,302300.0
2006-01-12 15:30:00,40.0,40.01,39.98,40.0,345200.0,24.2063,24.2124,24.1942,24.2063,345200.0
2006-01-12 15:40:00,40.0,40.0,39.96,39.97,349000.0,24.2063,24.2063,24.1821,24.1882,349000.0
2006-01-12 15:50:00,39.97,39.98,39.9,39.92,652200.0,24.1882,24.1942,24.1458,24.1579,652200.0
2006-01-13 09:30:00,39.78,40.0,39.76,39.89,678300.0,24.0732,24.2063,24.0611,24.1397,678300.0
2006-01-13 09:40:00,39.89,39.89,39.8,39.81,283900.0,24.1397,24.1397,24.0853,24.0913,283900.0
2006-01-13 09:50:00,39.8,39.88,39.77,39.78,979200.0,24.0853,24.1337,24.0671,24.0732,979200.0
2006-01-13 10:00:00,39.77,39.8,39.69,39.71,347800.0,24.0671,24.0853,24.0187,24.0308,347800.0
2006-01-13 10:10:00,39.71,39.73,39.65,39.7,336900.0,24.0308,24.0429,23.9945,24.0248,336900.0
2006-01-13 10:20:00,39.7,39.88,39.68,39.87,348500.0,24.0248,24.1337,24.0127,24.1276,348500.0
2006-01-13 10:30:00,39.86,39.88,39.8,39.85,434700.0,24.1216,24.1337,24.0853,24.1155,434700.0
2006-01-13 10:40:00,39.82,39.87,39.79,39.86,317600.0,24.0974,24.1276,24.0792,24.1216,317600.0
2006-01-13 10:50:00,39.86,39.99,39.85,39.98,349900.0,24.1216,24.2003,24.1155,24.1942,349900.0
2006-01-13 11:00:00,39.97,39.98,39.9,39.94,321600.0,24.1882,24.1942,24.1458,24.17,321600.0
2006-01-13 11:10:00,39.9,40.03,39.9,39.99,379500.0,24.1458,24.2245,24.1458,24.2003,379500.0
2006-01-13 11:20:00,39.99,40.0,39.93,39.96,268800.0,24.2003,24.2063,24.1639,24.1821,268800.0
2006-01-13 11:30:00,39.97,39.99,39.87,39.88,310400.0,24.1882,24.2003,24.1276,24.1337,310400.0
2006-01-13 11:40:00,39.88,39.91,39.85,39.88,270900.0,24.1337,24.1518,24.1155,24.1337,270900.0
2006-01-13 11:50:00,39.89,39.93,39.86,39.88,244300.0,24.1397,24.1639,24.1216,24.1337,244300.0
2006-01-13 12:00:00,39.88,39.92,39.87,39.9,186500.0,24.1337,24.1579,24.1276,24.1458,186500.0
2006-01-13 12:10:00,39.91,39.97,39.91,39.97,120200.0,24.1518,24.1882,24.1518,24.1882,120200.0
2006-01-13 12:20:00,39.97,39.98,39.91,39.93,174200.0,24.1882,24.1942,24.1518,24.1639,174200.0
2006-01-13 12:30:00,39.93,39.95,39.92,39.94,135900.0,24.1639,24.1761,24.1579,24.17,135900.0
2006-01-13 12:40:00,39.94,39.95,39.79,39.84,357100.0,24.17,24.1761,24.0792,24.1095,357100.0
2006-01-13 12:50:00,39.85,39.85,39.79,39.82,378500.0,24.1155,24.1155,24.0792,24.0974,378500.0
2006-01-13 13:00:00,39.82,39.89,39.82,39.89,103000.0,24.0974,24.1397,24.0974,24.1397,103000.0
2006-01-13 13:10:00,39.9,39.92,39.87,39.9,248800.0,24.1458,24.1579,24.1276,24.1458,248800.0
2006-01-13 13:20:00,39.89,39.94,39.88,39.92,71000.0,24.1397,24.17,24.1337,24.1579,71000.0
2006-01-13 13:30:00,39.93,39.93,39.86,39.86,106300.0,24.1639,24.1639,24.1216,24.1216,106300.0
2006-01-13 13:40:00,39.87,39.87,39.84,39.87,159300.0,24.1276,24.1276,24.1095,24.1276,159300.0
2006-01-13 13:50:00,39.87,39.94,39.87,39.91,99100.0,24.1276,24.17,24.1276,24.1518,99100.0
2006-01-13 14:00:00,39.9,39.96,39.9,39.94,112700.0,24.1458,24.1821,24.1458,24.17,112700.0
2006-01-13 14:10:00,39.94,39.95,39.87,39.9,166700.0,24.17,24.1761,24.1276,24.1458,166700.0
2006-01-13 14:20:00,39.91,39.95,39.89,39.9,71000.0,24.1518,24.1761,24.1397,24.1458,71000.0
2006-01-13 14:30:00,39.9,39.91,39.88,39.9,142700.0,24.1458,24.1518,24.1337,24.1458,142700.0
2006-01-13 14:40:00,39.92,39.98,39.9,39.94,186500.0,24.1579,24.1942,24.1458,24.17,186500.0
2006-01-13 14:50:00,39.94,39.97,39.9,39.91,292100.0,24.17,24.1882,24.1458,24.1518,292100.0
2006-01-13 15:00:00,39.91,39.93,39.9,39.92,154200.0,24.1518,24.1639,24.1458,24.1579,154200.0
2006-01-13 15:10:00,39.92,39.93,39.84,39.87,184000.0,24.1579,24.1639,24.1095,24.1276,184000.0
2006-01-13 15:20:00,39.88,39.94,39.87,39.9,241000.0,24.1337,24.17,24.1276,24.1458,241000.0
2006-01-13 15:30:00,39.9,39.96,39.88,39.92,247400.0,24.1458,24.1821,24.1337,24.1579,247400.0
2006-01-13 15:40:00,39.93,39.95,39.89,39.93,252300.0,24.1639,24.1761,24.1397,24.1639,252300.0
2006-01-13 15:50:00,39.93,39.94,39.88,39.89,404500.0,24.1639,24.17,24.1337,24.1397,404500.0
2006-01-17 09:30:00,39.48,39.75,39.44,39.58,711000.0,23.8916,24.055,23.8674,23.9521,711000.0
2006-01-17 09:40:00,39.58,39.66,39.55,39.65,284600.0,23.9521,24.0006,23.934,23.9945,284600.0
2006-01-17 09:50:00,39.64,39.65,39.52,39.55,130400.0,23.9885,23.9945,23.9158,23.934,130400.0
2006-01-17 10:00:00,39.55,39.56,39.5,39.54,328000.0,23.934,23.94,23.9037,23.9279,328000.0
2006-01-17 10:10:00,39.55,39.58,39.53,39.55,190100.0,23.934,23.9521,23.9219,23.934,190100.0
2006-01-17 10:20:00,39.55,39.57,39.52,39.56,182600.0,23.934,23.9461,23.9158,23.94,182600.0
2006-01-17 10:30:00,39.56,39.56,39.46,39.47,238500.0,23.94,23.94,23.8795,23.8856,238500.0
2006-01-17 10:40:00,39.48,39.5,39.44,39.5,177700.0,23.8916,23.9037,23.8674,23.9037,177700.0
2006-01-17 10:50:00,39.5,39.51,39.44,39.45,128200.0,23.9037,23.9098,23.8674,23.8735,128200.0
2006-01-17 11:00:00,39.45,39.53,39.44,39.52,196000.0,23.8735,23.9219,23.8674,23.9158,196000.0
2006-01-17 11:10:00,39.52,39.54,39.48,39.52,147000.0,23.9158,23.9279,23.8916,23.9158,147000.0
2006-01-17 11:20:00,39.52,39.58,39.48,39.49,174200.0,23.9158,23.9521,23.8916,23.8977,174200.0
2006-01-17 11:30:00,39.49,39.5,39.42,39.46,157100.0,23.8977,23.9037,23.8553,23.8795,157100.0
2006-01-17 11:40:00,39.46,39.47,39.41,39.44,186500.0,23.8795,23.8856,23.8493,23.8674,186500.0
2006-01-17 11:50:00,39.44,39.51,39.44,39.45,121400.0,23.8674,23.9098,23.8674,23.8735,121400.0
2006-01-17 12:00:00,39.46,39.54,39.46,39.54,137000.0,23.8795,23.9279,23.8795,23.9279,137000.0
2006-01-17 12:10:00,39.54,39.57,39.53,39.54,174200.0,23.9279,23.9461,23.9219,23.9279,174200.0
2006-01-17 12:20:00,39.54,39.54,39.47,39.49,140700.0,23.9279,23.9279,23.8856,23.8977,140700.0
2006-01-17 12:30:00,39.48,39.52,39.47,39.51,192100.0,23.8916,23.9158,23.8856,23.9098,192100.0
2006-01-17 12:40:00,39.5,39.53,39.5,39.53,131300.0,23.9037,23.9219,23.9037,23.9219,131300.0
2006-01-17 12:50:00,39.53,39.54,39.48,39.48,137400.0,23.9219,23.9279,23.8916,23.8916,137400.0
2006-01-17 13:00:00,39.48,39.51,39.47,39.5,161700.0,23.8916,23.9098,23.8856,23.9037,161700.0
2006-01-17 13:10:00,39.5,39.55,39.5,39.54,185100.0,23.9037,23.934,23.9037,23.9279,185100.0
2006-01-17 13:20:00,39.55,39.59,39.54,39.57,218000.0,23.934,23.9582,23.9279,23.9461,218000.0
2006-01-17 13:30:00,39.57,39.58,39.54,39.56,100400.0,23.9461,23.9521,23.9279,23.94,100400.0
2006-01-17 13:40:00,39.56,39.56,39.53,39.54,99000.0,23.94,23.94,23.9219,23.9279,99000.0
2006-01-17 13:50:00,39.55,39.76,39.55,39.66,250900.0,23.934,24.0611,23.934,24.0006,250900.0
2006-01-17 14:00:00,39.67,39.76,39.66,39.75,258800.0,24.0066,24.0611,24.0006,24.055,258800.0
2006-01-17 14:10:00,39.74,39.76,39.63,39.65,250700.0,24.049,24.0611,23.9824,23.9945,250700.0
2006-01-17 14:20:00,39.65,39.67,39.62,39.62,168700.0,23.9945,24.0066,23.9763,23.9763,168700.0
2006-01-17 14:30:00,39.62,39.63,39.6,39.61,346300.0,23.9763,23.9824,23.9642,23.9703,346300.0
2006-01-17 14:40:00,39.6,39.61,39.54,39.58,194700.0,23.9642,23.9703,23.9279,23.9521,194700.0
2006-01-17 14:50:00,39.58,39.67,39.56,39.65,269800.0,23.9521,24.0066,23.94,23.9945,269800.0
2006-01-17 15:00:00,39.66,39.69,39.64,39.69,366900.0,24.0006,24.0187,23.9885,24.0187,366900.0
2006-01-17 15:10:00,39.69,39.7,39.62,39.65,194200.0,24.0187,24.0248,23.9763,23.9945,194200.0
2006-01-17 15:20:00,39.65,39.67,39.63,39.64,284200.0,23.9945,24.0066,23.9824,23.9885,284200.0
2006-01-17 15:30:00,39.65,39.65,39.55,39.56,268000.0,23.9945,23.9945,23.934,23.94,268000.0
2006-01-17 15:40:00,39.57,39.67,39.56,39.66,388800.0,23.9461,24.0066,23.94,24.0006,388800.0
2006-01-17 15:50:00,39.67,39.82,39.66,39.71,763000.0,24.0066,24.0974,24.0006,24.0308,763000.0
2006-01-18 09:30:00,39.11,39.29,39.1,39.19,1472300.0,23.6677,23.7766,23.6617,23.7161,1472300.0
2006-01-18 09:40:00,39.2,39.47,39.19,39.28,567400.0,23.7222,23.8856,23.7161,23.7706,567400.0
2006-01-18 09:50:00,39.29,39.39,39.24,39.37,637000.0,23.7766,23.8372,23.7464,23.8251,637000.0
2006-01-18 10:00:00,39.37,39.68,39.35,39.58,707400.0,23.8251,24.0127,23.813,23.9521,707400.0
2006-01-18 10:10:00,39.58,39.63,39.49,39.56,528900.0,23.9521,23.9824,23.8977,23.94,528900.0
2006-01-18 10:20:00,39.57,39.71,39.57,39.6,926000.0,23.9461,24.0308,23.9461,23.9642,926000.0
2006-01-18 10:30:00,39.59,39.61,39.5,39.55,724100.0,23.9582,23.9703,23.9037,23.934,724100.0
2006-01-18 10:40:00,39.56,39.6,39.45,39.45,310900.0,23.94,23.9642,23.8735,23.8735,310900.0
2006-01-18 10:50:00,39.41,39.52,39.25,39.27,654200.0,23.8493,23.9158,23.7524,23.7645,654200.0
2006-01-18 11:00:00,39.28,39.3,39.16,39.3,480600.0,23.7706,23.7827,23.698,23.7827,480600.0
2006-01-18 11:10:00,39.3,39.36,39.25,39.26,218400.0,23.7827,23.819,23.7524,23.7585,218400.0
2006-01-18 11:20:00,39.26,39.34,39.24,39.3,202800.0,23.7585,23.8069,23.7464,23.7827,202800.0
2006-01-18 11:30:00,39.3,39.31,39.15,39.16,465400.0,23.7827,23.7888,23.6919,23.698,465400.0
2006-01-18 11:40:00,39.16,39.25,39.15,39.23,308700.0,23.698,23.7524,23.6919,23.7403,308700.0
2006-01-18 11:50:00,39.23,39.24,39.16,39.22,334900.0,23.7403,23.7464,23.698,23.7343,334900.0
2006-01-18 12:00:00,39.23,39.28,39.22,39.26,187500.0,23.7403,23.7706,23.7343,23.7585,187500.0
2006-01-18 12:10:00,39.27,39.29,39.21,39.24,278800.0,23.7645,23.7766,23.7282,23.7464,278800.0
2006-01-18 12:20:00,39.25,39.27,39.13,39.13,270800.0,23.7524,23.7645,23.6798,23.6798,270800.0
2006-01-18 12:30:00,39.13,39.24,39.11,39.24,235500.0,23.6798,23.7464,23.6677,23.7464,235500.0
2006-01-18 12:40:00,39.23,39.29,39.23,39.24,82200.0,23.7403,23.7766,23.7403,23.7464,82200.0
2006-01-18 12:50:00,39.23,39.29,39.23,39.26,65700.0,23.7403,23.7766,23.7403,23.7585,65700.0
2006-01-18 13:00:00,39.26,39.34,39.25,39.27,139900.0,23.7585,23.8069,23.7524,23.7645,139900.0
2006-01-18 13:10:00,39.27,39.27,39.21,39.22,140000.0,23.7645,23.7645,23.7282,23.7343,140000.0
2006-01-18 13:20:00,39.23,39.27,39.16,39.18,228600.0,23.7403,23.7645,23.698,23.7101,228600.0
2006-01-18 13:30:00,39.17,39.18,39.11,39.13,141100.0,23.704,23.7101,23.6677,23.6798,141100.0
2006-01-18 13:40:00,39.13,39.2,39.12,39.12,205200.0,23.6798,23.7222,23.6738,23.6738,205200.0
2006-01-18 13:50:00,39.12,39.15,39.11,39.12,143400.0,23.6738,23.6919,23.6677,23.6738,143400.0
2006-01-18 14:00:00,39.12,39.24,39.12,39.16,248300.0,23.6738,23.7464,23.6738,23.698,248300.0
2006-01-18 14:10:00,39.16,39.21,39.12,39.19,232800.0,23.698,23.7282,23.6738,23.7161,232800.0
2006-01-18 14:20:00,39.18,39.19,39.15,39.15,170000.0,23.7101,23.7161,23.6919,23.6919,170000.0
2006-01-18 14:30:00,39.16,39.19,39.12,39.12,212200.0,23.698,23.7161,23.6738,23.6738,212200.0
2006-01-18 14:40:00,39.13,39.15,39.03,39.04,320400.0,23.6798,23.6919,23.6193,23.6254,320400.0
2006-01-18 14:50:00,39.03,39.04,38.95,38.97,417500.0,23.6193,23.6254,23.5709,23.583,417500.0
2006-01-18 15:00:00,38.98,39.11,38.98,39.09,278500.0,23.589,23.6677,23.589,23.6556,278500.0
2006-01-18 15:10:00,39.09,39.16,39.04,39.13,367400.0,23.6556,23.698,23.6254,23.6798,367400.0
2006-01-18 15:20:00,39.12,39.2,39.12,39.19,252600.0,23.6738,23.7222,23.6738,23.7161,252600.0
2006-01-18 15:30:00,39.18,39.28,39.17,39.24,446800.0,23.7101,23.7706,23.704,23.7464,446800.0
2006-01-18 15:40:00,39.23,39.3,39.21,39.26,283300.0,23.7403,23.7827,23.7282,23.7585,283300.0
2006-01-18 15:50:00,39.25,39.29,39.24,39.29,416600.0,23.7524,23.7766,23.7464,23.7766,416600.0
2006-01-19 09:30:00,39.34,39.47,39.32,39.41,611400.0,23.8069,23.8856,23.7948,23.8493,611400.0
2006-01-19 09:40:00,39.4,39.44,39.26,39.3,393600.0,23.8432,23.8674,23.7585,23.7827,393600.0
2006-01-19 09:50:00,39.31,39.42,39.13,39.18,236600.0,23.7888,23.8553,23.6798,23.7101,236600.0
2006-01-19 10:00:00,39.18,39.28,39.13,39.14,246300.0,23.7101,23.7706,23.6798,23.6859,246300.0
2006-01-19 10:10:00,39.14,39.15,39.01,39.08,370900.0,23.6859,23.6919,23.6072,23.6496,370900.0
2006-01-19 10:20:00,39.1,39.13,39.01,39.03,460300.0,23.6617,23.6798,23.6072,23.6193,460300.0
2006-01-19 10:30:00,39.04,39.07,38.93,38.95,361100.0,23.6254,23.6435,23.5588,23.5709,361100.0
2006-01-19 10:40:00,38.96,39.08,38.94,39.04,346400.0,23.5769,23.6496,23.5648,23.6254,346400.0
2006-01-19 10:50:00,39.05,39.07,38.99,39.03,177800.0,23.6314,23.6435,23.5951,23.6193,177800.0
2006-01-19 11:00:00,39.03,39.14,39.02,39.1,300900.0,23.6193,23.6859,23.6133,23.6617,300900.0
2006-01-19 11:10:00,39.1,39.14,39.0,39.01,253600.0,23.6617,23.6859,23.6012,23.6072,253600.0
2006-01-19 11:20:00,39.02,39.03,38.99,38.99,278600.0,23.6133,23.6193,23.5951,23.5951,278600.0
2006-01-19 11:30:00,38.99,39.0,38.86,38.86,376200.0,23.5951,23.6012,23.5164,23.5164,376200.0
2006-01-19 11:40:00,38.86,38.86,38.81,38.82,298800.0,23.5164,23.5164,23.4862,23.4922,298800.0
2006-01-19 11:50:00,38.82,38.86,38.8,38.85,425300.0,23.4922,23.5164,23.4801,23.5104,425300.0
2006-01-19 12:00:00,38.85,38.93,38.82,38.88,384700.0,23.5104,23.5588,23.4922,23.5285,384700.0
2006-01-19 12:10:00,38.89,38.92,38.86,38.9,221400.0,23.5346,23.5527,23.5164,23.5406,221400.0
2006-01-19 12:20:00,38.89,39.0,38.89,38.99,306000.0,23.5346,23.6012,23.5346,23.5951,306000.0
2006-01-19 12:30:00,38.99,39.06,38.99,39.05,269000.0,23.5951,23.6375,23.5951,23.6314,269000.0
2006-01-19 12:40:00,39.05,39.06,39.0,39.02,227200.0,23.6314,23.6375,23.6012,23.6133,227200.0
2006-01-19 12:50:00,39.03,39.07,39.02,39.04,137400.0,23.6193,23.6435,23.6133,23.6254,137400.0
2006-01-19 13:00:00,39.04,39.11,39.03,39.08,223300.0,23.6254,23.6677,23.6193,23.6496,223300.0
2006-01-19 13:10:00,39.06,39.08,39.03,39.04,133700.0,23.6375,23.6496,23.6193,23.6254,133700.0
2006-01-19 13:20:00,39.05,39.07,39.04,39.05,178800.0,23.6314,23.6435,23.6254,23.6314,178800.0
2006-01-19 13:30:00,39.04,39.09,39.04,39.08,162900.0,23.6254,23.6556,23.6254,23.6496,162900.0
2006-01-19 13:40:00,39.09,39.15,39.07,39.15,252100.0,23.6556,23.6919,23.6435,23.6919,252100.0
2006-01-19 13:50:00,39.15,39.18,39.13,39.17,241200.0,23.6919,23.7101,23.6798,23.704,241200.0
2006-01-19 14:00:00,39.17,39.17,39.1,39.17,121700.0,23.704,23.704,23.6617,23.704,121700.0
2006-01-19 14:10:00,39.17,39.2,39.16,39.17,116500.0,23.704,23.7222,23.698,23.704,116500.0
2006-01-19 14:20:00,39.17,39.18,39.12,39.15,99300.0,23.704,23.7101,23.6738,23.6919,99300.0
2006-01-19 14:30:00,39.14,39.15,39.07,39.12,665600.0,23.6859,23.6919,23.6435,23.6738,665600.0
2006-01-19 14:40:00,39.12,39.12,39.03,39.03,129600.0,23.6738,23.6738,23.6193,23.6193,129600.0
2006-01-19 14:50:00,39.03,39.15,39.01,39.14,201400.0,23.6193,23.6919,23.6072,23.6859,201400.0
2006-01-19 15:00:00,39.15,39.15,39.06,39.06,199800.0,23.6919,23.6919,23.6375,23.6375,199800.0
2006-01-19 15:10:00,39.06,39.06,39.01,39.04,247100.0,23.6375,23.6375,23.6072,23.6254,247100.0
2006-01-19 15:20:00,39.03,39.1,39.03,39.07,287000.0,23.6193,23.6617,23.6193,23.6435,287000.0
2006-01-19 15:30:00,39.08,39.14,39.03,39.12,366600.0,23.6496,23.6859,23.6193,23.6738,366600.0
2006-01-19 15:40:00,39.12,39.28,39.07,39.1,505800.0,23.6738,23.7706,23.6435,23.6617,505800.0
2006-01-19 15:50:00,39.1,39.15,39.06,39.06,449600.0,23.6617,23.6919,23.6375,23.6375,449600.0
2006-01-20 09:30:00,38.81,38.82,38.6,38.73,1558600.0,23.4862,23.4922,23.3591,23.4378,1558600.0
2006-01-20 09:40:00,38.73,38.78,38.59,38.63,557700.0,23.4378,23.468,23.353,23.3772,557700.0
2006-01-20 09:50:00,38.6,38.62,38.35,38.46,884100.0,23.3591,23.3712,23.2078,23.2744,884100.0
2006-01-20 10:00:00,38.45,38.64,38.39,38.62,603200.0,23.2683,23.3833,23.232,23.3712,603200.0
2006-01-20 10:10:00,38.62,38.64,38.46,38.52,459800.0,23.3712,23.3833,23.2744,23.3107,459800.0
2006-01-20 10:20:00,38.51,38.6,38.49,38.57,359900.0,23.3046,23.3591,23.2925,23.3409,359900.0
2006-01-20 10:30:00,38.56,38.63,38.51,38.58,234200.0,23.3349,23.3772,23.3046,23.347,234200.0
2006-01-20 10:40:00,38.59,38.59,38.4,38.51,432700.0,23.353,23.353,23.2381,23.3046,432700.0
2006-01-20 10:50:00,38.52,38.52,38.38,38.48,375900.0,23.3107,23.3107,23.226,23.2865,375900.0
2006-01-20 11:00:00,38.48,38.5,38.45,38.46,340500.0,23.2865,23.2986,23.2683,23.2744,340500.0
2006-01-20 11:10:00,38.45,38.47,38.36,38.39,558400.0,23.2683,23.2804,23.2139,23.232,558400.0
2006-01-20 11:20:00,38.39,38.4,38.27,38.36,325800.0,23.232,23.2381,23.1594,23.2139,325800.0
2006-01-20 11:30:00,38.36,38.37,38.18,38.3,423500.0,23.2139,23.2199,23.1049,23.1775,423500.0
2006-01-20 11:40:00,38.3,38.33,38.24,38.26,554900.0,23.1775,23.1957,23.1412,23.1533,554900.0
2006-01-20 11:50:00,38.26,38.26,38.12,38.2,435200.0,23.1533,23.1533,23.0686,23.117,435200.0
2006-01-20 12:00:00,38.2,38.29,38.16,38.25,476000.0,23.117,23.1715,23.0928,23.1473,476000.0
2006-01-20 12:10:00,38.24,38.32,38.24,38.3,261800.0,23.1412,23.1896,23.1412,23.1775,261800.0
2006-01-20 12:20:00,38.3,38.42,38.3,38.41,348700.0,23.1775,23.2502,23.1775,23.2441,348700.0
2006-01-20 12:30:00,38.42,38.42,38.25,38.25,389500.0,23.2502,23.2502,23.1473,23.1473,389500.0
2006-01-20 12:40:00,38.25,38.26,38.14,38.16,319600.0,23.1473,23.1533,23.0807,23.0928,319600.0
2006-01-20 12:50:00,38.16,38.19,38.01,38.07,440700.0,23.0928,23.111,23.002,23.0384,440700.0
2006-01-20 13:00:00,38.06,38.08,37.88,37.9,430200.0,23.0323,23.0444,22.9234,22.9355,430200.0
2006-01-20 13:10:00,37.91,38.07,37.89,38.04,354700.0,22.9415,23.0384,22.9294,23.0202,354700.0
2006-01-20 13:20:00,38.03,38.19,38.0,38.18,371000.0,23.0141,23.111,22.996,23.1049,371000.0
2006-01-20 13:30:00,38.19,38.2,38.09,38.15,249100.0,23.111,23.117,23.0505,23.0868,249100.0
2006-01-20 13:40:00,38.15,38.2,38.11,38.15,829300.0,23.0868,23.117,23.0626,23.0868,829300.0
2006-01-20 13:50:00,38.13,38.2,38.0,38.02,775000.0,23.0747,23.117,22.996,23.0081,775000.0
2006-01-20 14:00:00,38.02,38.08,37.98,38.05,399900.0,23.0081,23.0444,22.9839,23.0263,399900.0
2006-01-20 14:10:00,38.06,38.13,38.05,38.09,343200.0,23.0323,23.0747,23.0263,23.0505,343200.0
2006-01-20 14:20:00,38.09,38.15,38.08,38.14,304700.0,23.0505,23.0868,23.0444,23.0807,304700.0
2006-01-20 14:30:00,38.14,38.16,38.09,38.11,439500.0,23.0807,23.0928,23.0505,23.0626,439500.0
2006-01-20 14:40:00,38.1,38.11,38.04,38.05,245400.0,23.0565,23.0626,23.0202,23.0263,245400.0
2006-01-20 14:50:00,38.05,38.1,38.04,38.08,556700.0,23.0263,23.0565,23.0202,23.0444,556700.0
2006-01-20 15:00:00,38.08,38.15,38.05,38.15,739900.0,23.0444,23.0868,23.0263,23.0868,739900.0
2006-01-20 15:10:00,38.12,38.15,38.06,38.07,557500.0,23.0686,23.0868,23.0323,23.0384,557500.0
2006-01-20 15:20:00,38.06,38.08,38.0,38.04,441900.0,23.0323,23.0444,22.996,23.0202,441900.0
2006-01-20 15:30:00,38.04,38.06,37.99,38.0,575500.0,23.0202,23.0323,22.9899,22.996,575500.0
2006-01-20 15:40:00,38.0,38.05,37.94,38.01,1035200.0,22.996,23.0263,22.9597,23.002,1035200.0
2006-01-20 15:50:00,38.0,38.1,38.0,38.02,1225700.0,22.996,23.0565,22.996,23.0081,1225700.0
2006-01-23 09:30:00,38.14,38.18,37.99,38.15,624200.0,23.0807,23.1049,22.9899,23.0868,624200.0
2006-01-23 09:40:00,38.14,38.14,38.02,38.05,390300.0,23.0807,23.0807,23.0081,23.0263,390300.0
2006-01-23 09:50:00,38.06,38.07,37.99,38.02,453600.0,23.0323,23.0384,22.9899,23.0081,453600.0
2006-01-23 10:00:00,38.02,38.04,37.97,38.03,392300.0,23.0081,23.0202,22.9778,23.0141,392300.0
2006-01-23 10:10:00,38.03,38.09,37.98,38.05,298000.0,23.0141,23.0505,22.9839,23.0263,298000.0
2006-01-23 10:20:00,38.05,38.34,38.05,38.33,442500.0,23.0263,23.2017,23.0263,23.1957,442500.0
2006-01-23 10:30:00,38.34,38.4,38.29,38.3,728700.0,23.2017,23.2381,23.1715,23.1775,728700.0
2006-01-23 10:40:00,38.3,38.37,38.29,38.36,342100.0,23.1775,23.2199,23.1715,23.2139,342100.0
2006-01-23 10:50:00,38.36,38.47,38.35,38.47,266500.0,23.2139,23.2804,23.2078,23.2804,266500.0
2006-01-23 11:00:00,38.47,38.49,38.41,38.49,255500.0,23.2804,23.2925,23.2441,23.2925,255500.0
2006-01-23 11:10:00,38.49,38.61,38.49,38.61,611400.0,23.2925,23.3651,23.2925,23.3651,611400.0
2006-01-23 11:20:00,38.62,38.64,38.5,38.58,478000.0,23.3712,23.3833,23.2986,23.347,478000.0
2006-01-23 11:30:00,38.59,38.65,38.56,38.6,236600.0,23.353,23.3893,23.3349,23.3591,236600.0
2006-01-23 11:40:00,38.6,38.61,38.56,38.58,117100.0,23.3591,23.3651,23.3349,23.347,117100.0
2006-01-23 11:50:00,38.58,38.7,38.58,38.68,270500.0,23.347,23.4196,23.347,23.4075,270500.0
2006-01-23 12:00:00,38.68,38.68,38.54,38.54,181200.0,23.4075,23.4075,23.3228,23.3228,181200.0
2006-01-23 12:10:00,38.55,38.59,38.5,38.51,164000.0,23.3288,23.353,23.2986,23.3046,164000.0
2006-01-23 12:20:00,38.51,38.51,38.39,38.46,178800.0,23.3046,23.3046,23.232,23.2744,178800.0
2006-01-23 12:30:00,38.45,38.53,38.45,38.48,142500.0,23.2683,23.3167,23.2683,23.2865,142500.0
2006-01-23 12:40:00,38.48,38.49,38.38,38.38,154700.0,23.2865,23.2925,23.226,23.226,154700.0
2006-01-23 12:50:00,38.39,38.42,38.3,38.3,179600.0,23.232,23.2502,23.1775,23.1775,179600.0
2006-01-23 13:00:00,38.32,38.38,38.29,38.37,361800.0,23.1896,23.226,23.1715,23.2199,361800.0
2006-01-23 13:10:00,38.38,38.41,38.33,38.41,135800.0,23.226,23.2441,23.1957,23.2441,135800.0
2006-01-23 13:20:00,38.4,38.48,38.4,38.45,229700.0,23.2381,23.2865,23.2381,23.2683,229700.0
2006-01-23 13:30:00,38.46,38.52,38.46,38.47,108300.0,23.2744,23.3107,23.2744,23.2804,108300.0
2006-01-23 13:40:00,38.46,38.5,38.43,38.47,133800.0,23.2744,23.2986,23.2562,23.2804,133800.0
2006-01-23 13:50:00,38.46,38.48,38.4,38.4,122500.0,23.2744,23.2865,23.2381,23.2381,122500.0
2006-01-23 14:00:00,38.4,38.44,38.37,38.44,172100.0,23.2381,23.2623,23.2199,23.2623,172100.0
2006-01-23 14:10:00,38.43,38.43,38.36,38.41,345800.0,23.2562,23.2562,23.2139,23.2441,345800.0
2006-01-23 14:20:00,38.41,38.48,38.4,38.41,137400.0,23.2441,23.2865,23.2381,23.2441,137400.0
2006-01-23 14:30:00,38.4,38.49,38.4,38.47,366700.0,23.2381,23.2925,23.2381,23.2804,366700.0
2006-01-23 14:40:00,38.48,38.51,38.46,38.48,193400.0,23.2865,23.3046,23.2744,23.2865,193400.0
2006-01-23 14:50:00,38.48,38.54,38.43,38.53,292400.0,23.2865,23.3228,23.2562,23.3167,292400.0
2006-01-23 15:00:00,38.52,38.53,38.41,38.41,215400.0,23.3107,23.3167,23.2441,23.2441,215400.0
2006-01-23 15:10:00,38.41,38.41,38.34,38.4,240100.0,23.2441,23.2441,23.2017,23.2381,240100.0
2006-01-23 15:20:00,38.4,38.48,38.38,38.44,309900.0,23.2381,23.2865,23.226,23.2623,309900.0
2006-01-23 15:30:00,38.45,38.46,38.35,38.35,359800.0,23.2683,23.2744,23.2078,23.2078,359800.0
2006-01-23 15:40:00,38.35,38.36,38.3,38.33,450100.0,23.2078,23.2139,23.1775,23.1957,450100.0
2006-01-23 15:50:00,38.34,38.34,38.22,38.24,674000.0,23.2017,23.2017,23.1291,23.1412,674000.0
2006-01-24 09:30:00,38.27,38.49,38.27,38.34,535100.0,23.1594,23.2925,23.1594,23.2017,535100.0
2006-01-24 09:40:00,38.34,38.34,38.29,38.32,208200.0,23.2017,23.2017,23.1715,23.1896,208200.0
2006-01-24 09:50:00,38.32,38.53,38.31,38.46,317400.0,23.1896,23.3167,23.1836,23.2744,317400.0
2006-01-24 10:00:00,38.47,38.49,38.44,38.44,206700.0,23.2804,23.2925,23.2623,23.2623,206700.0
2006-01-24 10:10:00,38.44,38.48,38.36,38.37,239200.0,23.2623,23.2865,23.2139,23.2199,239200.0
2006-01-24 10:20:00,38.37,38.41,38.31,38.32,366700.0,23.2199,23.2441,23.1836,23.1896,366700.0
2006-01-24 10:30:00,38.32,38.33,38.27,38.31,475900.0,23.1896,23.1957,23.1594,23.1836,475900.0
2006-01-24 10:40:00,38.3,38.33,38.29,38.31,216200.0,23.1775,23.1957,23.1715,23.1836,216200.0
2006-01-24 10:50:00,38.31,38.34,38.27,38.27,245200.0,23.1836,23.2017,23.1594,23.1594,245200.0
2006-01-24 11:00:00,38.27,38.28,38.2,38.21,367900.0,23.1594,23.1654,23.117,23.1231,367900.0
2006-01-24 11:10:00,38.22,38.27,38.21,38.27,216300.0,23.1291,23.1594,23.1231,23.1594,216300.0
2006-01-24 11:20:00,38.26,38.32,38.25,38.3,143900.0,23.1533,23.1896,23.1473,23.1775,143900.0
2006-01-24 11:30:00,38.3,38.3,38.23,38.23,175900.0,23.1775,23.1775,23.1352,23.1352,175900.0
2006-01-24 11:40:00,38.23,38.31,38.19,38.26,190500.0,23.1352,23.1836,23.111,23.1533,190500.0
2006-01-24 11:50:00,38.26,38.27,38.2,38.2,129200.0,23.1533,23.1594,23.117,23.117,129200.0
2006-01-24 12:00:00,38.2,38.21,38.19,38.21,123500.0,23.117,23.1231,23.111,23.1231,123500.0
2006-01-24 12:10:00,38.21,38.28,38.16,38.18,152000.0,23.1231,23.1654,23.0928,23.1049,152000.0
2006-01-24 12:20:00,38.17,38.19,38.16,38.18,104600.0,23.0989,23.111,23.0928,23.1049,104600.0
2006-01-24 12:30:00,38.19,38.19,38.15,38.17,96900.0,23.111,23.111,23.0868,23.0989,96900.0
2006-01-24 12:40:00,38.17,38.19,38.16,38.19,138300.0,23.0989,23.111,23.0928,23.111,138300.0
2006-01-24 12:50:00,38.19,38.31,38.19,38.23,171900.0,23.111,23.1836,23.111,23.1352,171900.0
2006-01-24 13:00:00,38.23,38.28,38.22,38.23,159300.0,23.1352,23.1654,23.1291,23.1352,159300.0
2006-01-24 13:10:00,38.23,38.27,38.21,38.26,160400.0,23.1352,23.1594,23.1231,23.1533,160400.0
2006-01-24 13:20:00,38.26,38.27,38.22,38.25,78000.0,23.1533,23.1594,23.1291,23.1473,78000.0
2006-01-24 13:30:00,38.26,38.28,38.22,38.24,96600.0,23.1533,23.1654,23.1291,23.1412,96600.0
2006-01-24 13:40:00,38.24,38.28,38.22,38.23,117000.0,23.1412,23.1654,23.1291,23.1352,117000.0
2006-01-24 13:50:00,38.22,38.33,38.22,38.32,195500.0,23.1291,23.1957,23.1291,23.1896,195500.0
2006-01-24 14:00:00,38.32,38.42,38.31,38.4,259500.0,23.1896,23.2502,23.1836,23.2381,259500.0
2006-01-24 14:10:00,38.39,38.48,38.39,38.44,213500.0,23.232,23.2865,23.232,23.2623,213500.0
2006-01-24 14:20:00,38.45,38.45,38.29,38.3,215000.0,23.2683,23.2683,23.1715,23.1775,215000.0
2006-01-24 14:30:00,38.3,38.35,38.26,38.27,176600.0,23.1775,23.2078,23.1533,23.1594,176600.0
2006-01-24 14:40:00,38.26,38.29,38.24,38.25,193100.0,23.1533,23.1715,23.1412,23.1473,193100.0
2006-01-24 14:50:00,38.26,38.3,38.23,38.26,212400.0,23.1533,23.1775,23.1352,23.1533,212400.0
2006-01-24 15:00:00,38.26,38.27,38.22,38.23,217800.0,23.1533,23.1594,23.1291,23.1352,217800.0
2006-01-24 15:10:00,38.22,38.22,38.17,38.18,352400.0,23.1291,23.1291,23.0989,23.1049,352400.0
2006-01-24 15:20:00,38.18,38.2,38.17,38.2,196200.0,23.1049,23.117,23.0989,23.117,196200.0
2006-01-24 15:30:00,38.2,38.21,38.17,38.17,273900.0,23.117,23.1231,23.0989,23.0989,273900.0
2006-01-24 15:40:00,38.17,38.19,38.14,38.15,383700.0,23.0989,23.111,23.0807,23.0868,383700.0
2006-01-24 15:50:00,38.15,38.17,38.09,38.09,501000.0,23.0868,23.0989,23.0505,23.0505,501000.0
2006-01-25 09:30:00,38.16,38.27,38.11,38.2,496600.0,23.0928,23.1594,23.0626,23.117,496600.0
2006-01-25 09:40:00,38.2,38.2,38.1,38.15,269000.0,23.117,23.117,23.0565,23.0868,269000.0
2006-01-25 09:50:00,38.15,38.19,38.11,38.11,168400.0,23.0868,23.111,23.0626,23.0626,168400.0
2006-01-25 10:00:00,38.11,38.22,38.11,38.16,212400.0,23.0626,23.1291,23.0626,23.0928,212400.0
2006-01-25 10:10:00,38.15,38.16,38.09,38.12,223300.0,23.0868,23.0928,23.0505,23.0686,223300.0
2006-01-25 10:20:00,38.12,38.13,38.07,38.1,343700.0,23.0686,23.0747,23.0384,23.0565,343700.0
2006-01-25 10:30:00,38.1,38.11,38.06,38.08,398400.0,23.0565,23.0626,23.0323,23.0444,398400.0
2006-01-25 10:40:00,38.08,38.25,38.06,38.22,229100.0,23.0444,23.1473,23.0323,23.1291,229100.0
2006-01-25 10:50:00,38.22,38.28,38.19,38.28,280900.0,23.1291,23.1654,23.111,23.1654,280900.0
2006-01-25 11:00:00,38.28,38.34,38.27,38.32,167400.0,23.1654,23.2017,23.1594,23.1896,167400.0
2006-01-25 11:10:00,38.32,38.49,38.31,38.49,464900.0,23.1896,23.2925,23.1836,23.2925,464900.0
2006-01-25 11:20:00,38.49,38.52,38.4,38.51,356600.0,23.2925,23.3107,23.2381,23.3046,356600.0
2006-01-25 11:30:00,38.51,38.58,38.47,38.49,651100.0,23.3046,23.347,23.2804,23.2925,651100.0
2006-01-25 11:40:00,38.51,38.58,38.43,38.45,198700.0,23.3046,23.347,23.2562,23.2683,198700.0
2006-01-25 11:50:00,38.48,38.5,38.44,38.48,190400.0,23.2865,23.2986,23.2623,23.2865,190400.0
2006-01-25 12:00:00,38.48,38.5,38.41,38.5,144200.0,23.2865,23.2986,23.2441,23.2986,144200.0
2006-01-25 12:10:00,38.5,38.54,38.43,38.51,301000.0,23.2986,23.3228,23.2562,23.3046,301000.0
2006-01-25 12:20:00,38.52,38.55,38.39,38.43,350400.0,23.3107,23.3288,23.232,23.2562,350400.0
2006-01-25 12:30:00,38.43,38.57,38.43,38.5,222100.0,23.2562,23.3409,23.2562,23.2986,222100.0
2006-01-25 12:40:00,38.5,38.56,38.47,38.53,176500.0,23.2986,23.3349,23.2804,23.3167,176500.0
2006-01-25 12:50:00,38.53,38.54,38.46,38.5,160000.0,23.3167,23.3228,23.2744,23.2986,160000.0
2006-01-25 13:00:00,38.5,38.68,38.46,38.54,736600.0,23.2986,23.4075,23.2744,23.3228,736600.0
2006-01-25 13:10:00,38.53,38.56,38.51,38.51,145300.0,23.3167,23.3349,23.3046,23.3046,145300.0
2006-01-25 13:20:00,38.51,38.54,38.46,38.5,296200.0,23.3046,23.3228,23.2744,23.2986,296200.0
2006-01-25 13:30:00,38.5,38.53,38.49,38.5,319100.0,23.2986,23.3167,23.2925,23.2986,319100.0
2006-01-25 13:40:00,38.5,38.54,38.44,38.49,211900.0,23.2986,23.3228,23.2623,23.2925,211900.0
2006-01-25 13:50:00,38.5,39.5,38.48,38.5,271900.0,23.2986,23.9037,23.2865,23.2986,271900.0
2006-01-25 14:00:00,38.5,38.57,38.48,38.54,340300.0,23.2986,23.3409,23.2865,23.3228,340300.0
2006-01-25 14:10:00,38.54,38.56,38.5,38.55,291900.0,23.3228,23.3349,23.2986,23.3288,291900.0
2006-01-25 14:20:00,38.55,38.65,38.54,38.56,315900.0,23.3288,23.3893,23.3228,23.3349,315900.0
2006-01-25 14:30:00,38.59,38.61,38.56,38.6,241600.0,23.353,23.3651,23.3349,23.3591,241600.0
2006-01-25 14:40:00,38.59,38.65,38.44,38.48,590800.0,23.353,23.3893,23.2623,23.2865,590800.0
2006-01-25 14:50:00,38.49,38.52,38.36,38.38,318200.0,23.2925,23.3107,23.2139,23.226,318200.0
2006-01-25 15:00:00,38.38,38.49,38.37,38.46,297800.0,23.226,23.2925,23.2199,23.2744,297800.0
2006-01-25 15:10:00,38.47,38.5,38.41,38.47,207100.0,23.2804,23.2986,23.2441,23.2804,207100.0
2006-01-25 15:20:00,38.47,38.55,38.45,38.5,433000.0,23.2804,23.3288,23.2683,23.2986,433000.0
2006-01-25 15:30:00,38.49,38.51,38.45,38.46,357500.0,23.2925,23.3046,23.2683,23.2744,357500.0
2006-01-25 15:40:00,38.46,38.52,38.45,38.5,412900.0,23.2744,23.3107,23.2683,23.2986,412900.0
2006-01-25 15:50:00,38.5,38.52,38.47,38.5,477100.0,23.2986,23.3107,23.2804,23.2986,477100.0
2006-01-26 09:30:00,38.71,38.95,38.71,38.94,714800.0,23.4257,23.5709,23.4257,23.5648,714800.0
2006-01-26 09:40:00,38.95,39.04,38.87,38.93,769700.0,23.5709,23.6254,23.5225,23.5588,769700.0
2006-01-26 09:50:00,38.94,39.2,38.87,39.17,569800.0,23.5648,23.7222,23.5225,23.704,569800.0
2006-01-26 10:00:00,39.2,39.2,39.09,39.19,313100.0,23.7222,23.7222,23.6556,23.7161,313100.0
2006-01-26 10:10:00,39.19,39.2,39.15,39.2,249000.0,23.7161,23.7222,23.6919,23.7222,249000.0
2006-01-26 10:20:00,39.21,39.22,39.11,39.19,262600.0,23.7282,23.7343,23.6677,23.7161,262600.0
2006-01-26 10:30:00,39.2,39.31,39.16,39.31,382100.0,23.7222,23.7888,23.698,23.7888,382100.0
2006-01-26 10:40:00,39.3,39.43,39.21,39.27,664600.0,23.7827,23.8614,23.7282,23.7645,664600.0
2006-01-26 10:50:00,39.28,39.29,39.23,39.27,280500.0,23.7706,23.7766,23.7403,23.7645,280500.0
2006-01-26 11:00:00,39.28,39.28,39.17,39.17,336500.0,23.7706,23.7706,23.704,23.704,336500.0
2006-01-26 11:10:00,39.18,39.23,39.15,39.2,211200.0,23.7101,23.7403,23.6919,23.7222,211200.0
2006-01-26 11:20:00,39.2,39.31,39.19,39.27,270600.0,23.7222,23.7888,23.7161,23.7645,270600.0
2006-01-26 11:30:00,39.28,39.48,39.27,39.46,321800.0,23.7706,23.8916,23.7645,23.8795,321800.0
2006-01-26 11:40:00,39.46,39.61,39.46,39.59,671200.0,23.8795,23.9703,23.8795,23.9582,671200.0
2006-01-26 11:50:00,39.58,39.75,39.58,39.69,469800.0,23.9521,24.055,23.9521,24.0187,469800.0
2006-01-26 12:00:00,39.72,39.79,39.71,39.76,480500.0,24.0369,24.0792,24.0308,24.0611,480500.0
2006-01-26 12:10:00,39.76,39.79,39.68,39.77,444700.0,24.0611,24.0792,24.0127,24.0671,444700.0
2006-01-26 12:20:00,39.78,39.81,39.72,39.78,469100.0,24.0732,24.0913,24.0369,24.0732,469100.0
2006-01-26 12:30:00,39.79,39.79,39.69,39.71,562000.0,24.0792,24.0792,24.0187,24.0308,562000.0
2006-01-26 12:40:00,39.72,39.72,39.67,39.69,241800.0,24.0369,24.0369,24.0066,24.0187,241800.0
2006-01-26 12:50:00,39.7,39.71,39.62,39.63,477800.0,24.0248,24.0308,23.9763,23.9824,477800.0
2006-01-26 13:00:00,39.63,39.65,39.57,39.58,277900.0,23.9824,23.9945,23.9461,23.9521,277900.0
2006-01-26 13:10:00,39.58,39.7,39.57,39.68,286000.0,23.9521,24.0248,23.9461,24.0127,286000.0
2006-01-26 13:20:00,39.69,39.71,39.68,39.7,179900.0,24.0187,24.0308,24.0127,24.0248,179900.0
2006-01-26 13:30:00,39.68,39.69,39.63,39.63,208600.0,24.0127,24.0187,23.9824,23.9824,208600.0
2006-01-26 13:40:00,39.63,39.65,39.55,39.63,230000.0,23.9824,23.9945,23.934,23.9824,230000.0
2006-01-26 13:50:00,39.63,39.68,39.61,39.67,134400.0,23.9824,24.0127,23.9703,24.0066,134400.0
2006-01-26 14:00:00,39.68,39.73,39.67,39.69,229700.0,24.0127,24.0429,24.0066,24.0187,229700.0
2006-01-26 14:10:00,39.7,39.72,39.66,39.66,154500.0,24.0248,24.0369,24.0006,24.0006,154500.0
2006-01-26 14:20:00,39.67,39.74,39.67,39.68,208300.0,24.0066,24.049,24.0066,24.0127,208300.0
2006-01-26 14:30:00,39.68,39.69,39.63,39.68,213200.0,24.0127,24.0187,23.9824,24.0127,213200.0
2006-01-26 14:40:00,39.69,39.78,39.68,39.75,323300.0,24.0187,24.0732,24.0127,24.055,323300.0
2006-01-26 14:50:00,39.75,39.78,39.71,39.75,361500.0,24.055,24.0732,24.0308,24.055,361500.0
2006-01-26 15:00:00,39.75,39.75,39.65,39.7,463000.0,24.055,24.055,23.9945,24.0248,463000.0
2006-01-26 15:10:00,39.71,39.75,39.68,39.75,444200.0,24.0308,24.055,24.0127,24.055,444200.0
2006-01-26 15:20:00,39.75,39.79,39.71,39.72,535000.0,24.055,24.0792,24.0308,24.0369,535000.0
2006-01-26 15:30:00,39.73,39.73,39.56,39.58,462300.0,24.0429,24.0429,23.94,23.9521,462300.0
2006-01-26 15:40:00,39.58,39.6,39.51,39.54,571600.0,23.9521,23.9642,23.9098,23.9279,571600.0
2006-01-26 15:50:00,39.55,39.66,39.53,39.58,782300.0,23.934,24.0006,23.9219,23.9521,782300.0
2006-01-27 09:30:00,39.25,39.56,39.17,39.24,738200.0,23.7524,23.94,23.704,23.7464,738200.0
2006-01-27 09:40:00,39.24,39.65,39.22,39.51,766600.0,23.7464,23.9945,23.7343,23.9098,766600.0
2006-01-27 09:50:00,39.51,39.59,39.47,39.55,330600.0,23.9098,23.9582,23.8856,23.934,330600.0
2006-01-27 10:00:00,39.55,39.76,39.47,39.67,430600.0,23.934,24.0611,23.8856,24.0066,430600.0
2006-01-27 10:10:00,39.65,39.73,39.6,39.66,287400.0,23.9945,24.0429,23.9642,24.0006,287400.0
2006-01-27 10:20:00,39.64,39.66,39.54,39.55,317900.0,23.9885,24.0006,23.9279,23.934,317900.0
2006-01-27 10:30:00,39.55,39.56,39.47,39.53,188200.0,23.934,23.94,23.8856,23.9219,188200.0
2006-01-27 10:40:00,39.52,39.64,39.52,39.63,465200.0,23.9158,23.9885,23.9158,23.9824,465200.0
2006-01-27 10:50:00,39.63,39.85,39.63,39.83,374400.0,23.9824,24.1155,23.9824,24.1034,374400.0
2006-01-27 11:00:00,39.82,39.95,39.81,39.81,322000.0,24.0974,24.1761,24.0913,24.0913,322000.0
2006-01-27 11:10:00,39.81,39.82,39.74,39.75,202600.0,24.0913,24.0974,24.049,24.055,202600.0
2006-01-27 11:20:00,39.75,39.95,39.71,39.84,242400.0,24.055,24.1761,24.0308,24.1095,242400.0
2006-01-27 11:30:00,39.83,39.87,39.8,39.82,125100.0,24.1034,24.1276,24.0853,24.0974,125100.0
2006-01-27 11:40:00,39.82,39.86,39.79,39.79,292000.0,24.0974,24.1216,24.0792,24.0792,292000.0
2006-01-27 11:50:00,39.81,39.93,39.79,39.9,243000.0,24.0913,24.1639,24.0792,24.1458,243000.0
2006-01-27 12:00:00,39.9,39.95,39.89,39.93,133900.0,24.1458,24.1761,24.1397,24.1639,133900.0
2006-01-27 12:10:00,39.94,39.99,39.92,39.97,179800.0,24.17,24.2003,24.1579,24.1882,179800.0
2006-01-27 12:20:00,39.97,40.04,39.96,39.99,501800.0,24.1882,24.2305,24.1821,24.2003,501800.0
2006-01-27 12:30:00,39.98,40.0,39.9,39.95,163100.0,24.1942,24.2063,24.1458,24.1761,163100.0
2006-01-27 12:40:00,39.95,39.98,39.94,39.96,124600.0,24.1761,24.1942,24.17,24.1821,124600.0
2006-01-27 12:50:00,39.97,39.97,39.92,39.95,104400.0,24.1882,24.1882,24.1579,24.1761,104400.0
2006-01-27 13:00:00,39.94,39.96,39.88,39.88,224200.0,24.17,24.1821,24.1337,24.1337,224200.0
2006-01-27 13:10:00,39.88,39.9,39.79,39.79,250800.0,24.1337,24.1458,24.0792,24.0792,250800.0
2006-01-27 13:20:00,39.79,39.81,39.73,39.74,184100.0,24.0792,24.0913,24.0429,24.049,184100.0
2006-01-27 13:30:00,39.74,39.75,39.62,39.7,255000.0,24.049,24.055,23.9763,24.0248,255000.0
2006-01-27 13:40:00,39.69,39.74,39.63,39.72,146800.0,24.0187,24.049,23.9824,24.0369,146800.0
2006-01-27 13:50:00,39.72,39.81,39.72,39.79,105100.0,24.0369,24.0913,24.0369,24.0792,105100.0
2006-01-27 14:00:00,39.78,39.85,39.78,39.83,164100.0,24.0732,24.1155,24.0732,24.1034,164100.0
2006-01-27 14:10:00,39.83,39.85,39.73,39.75,171100.0,24.1034,24.1155,24.0429,24.055,171100.0
2006-01-27 14:20:00,39.76,39.78,39.73,39.78,216100.0,24.0611,24.0732,24.0429,24.0732,216100.0
2006-01-27 14:30:00,39.78,39.82,39.66,39.66,186300.0,24.0732,24.0974,24.0006,24.0006,186300.0
2006-01-27 14:40:00,39.66,39.71,39.63,39.69,283300.0,24.0006,24.0308,23.9824,24.0187,283300.0
2006-01-27 14:50:00,39.68,39.72,39.59,39.61,403300.0,24.0127,24.0369,23.9582,23.9703,403300.0
2006-01-27 15:00:00,39.61,39.68,39.6,39.65,445500.0,23.9703,24.0127,23.9642,23.9945,445500.0
2006-01-27 15:10:00,39.66,39.71,39.65,39.71,292900.0,24.0006,24.0308,23.9945,24.0308,292900.0
2006-01-27 15:20:00,39.71,39.71,39.63,39.64,205900.0,24.0308,24.0308,23.9824,23.9885,205900.0
2006-01-27 15:30:00,39.64,39.7,39.63,39.7,323900.0,23.9885,24.0248,23.9824,24.0248,323900.0
2006-01-27 15:40:00,39.7,39.77,39.69,39.77,216000.0,24.0248,24.0671,24.0187,24.0671,216000.0
2006-01-27 15:50:00,39.76,39.77,39.69,39.73,794800.0,24.0611,24.0671,24.0187,24.0429,794800.0
2006-01-30 09:30:00,39.52,39.62,39.44,39.44,485600.0,23.9158,23.9763,23.8674,23.8674,485600.0
2006-01-30 09:40:00,39.43,39.58,39.42,39.51,307000.0,23.8614,23.9521,23.8553,23.9098,307000.0
2006-01-30 09:50:00,39.51,39.54,39.42,39.46,263900.0,23.9098,23.9279,23.8553,23.8795,263900.0
2006-01-30 10:00:00,39.47,39.57,39.47,39.52,163600.0,23.8856,23.9461,23.8856,23.9158,163600.0
2006-01-30 10:10:00,39.52,39.58,39.48,39.51,216900.0,23.9158,23.9521,23.8916,23.9098,216900.0
2006-01-30 10:20:00,39.51,39.56,39.44,39.48,334100.0,23.9098,23.94,23.8674,23.8916,334100.0
2006-01-30 10:30:00,39.48,39.52,39.45,39.52,203200.0,23.8916,23.9158,23.8735,23.9158,203200.0
2006-01-30 10:40:00,39.52,39.58,39.52,39.57,120900.0,23.9158,23.9521,23.9158,23.9461,120900.0
2006-01-30 10:50:00,39.58,39.63,39.56,39.6,122100.0,23.9521,23.9824,23.94,23.9642,122100.0
2006-01-30 11:00:00,39.6,39.61,39.56,39.59,141100.0,23.9642,23.9703,23.94,23.9582,141100.0
2006-01-30 11:10:00,39.59,39.65,39.59,39.64,93000.0,23.9582,23.9945,23.9582,23.9885,93000.0
2006-01-30 11:20:00,39.64,39.66,39.59,39.59,136100.0,23.9885,24.0006,23.9582,23.9582,136100.0
2006-01-30 11:30:00,39.6,39.64,39.59,39.63,108900.0,23.9642,23.9885,23.9582,23.9824,108900.0
2006-01-30 11:40:00,39.62,39.65,39.6,39.61,80400.0,23.9763,23.9945,23.9642,23.9703,80400.0
2006-01-30 11:50:00,39.6,39.62,39.57,39.59,177800.0,23.9642,23.9763,23.9461,23.9582,177800.0
2006-01-30 12:00:00,39.59,39.6,39.55,39.57,86800.0,23.9582,23.9642,23.934,23.9461,86800.0
2006-01-30 12:10:00,39.57,39.61,39.56,39.6,71600.0,23.9461,23.9703,23.94,23.9642,71600.0
2006-01-30 12:20:00,39.6,39.64,39.56,39.58,91500.0,23.9642,23.9885,23.94,23.9521,91500.0
2006-01-30 12:30:00,39.57,39.66,39.57,39.65,155800.0,23.9461,24.0006,23.9461,23.9945,155800.0
2006-01-30 12:40:00,39.64,39.69,39.6,39.62,140600.0,23.9885,24.0187,23.9642,23.9763,140600.0
2006-01-30 12:50:00,39.62,39.65,39.58,39.59,91000.0,23.9763,23.9945,23.9521,23.9582,91000.0
2006-01-30 13:00:00,39.59,39.63,39.58,39.63,84100.0,23.9582,23.9824,23.9521,23.9824,84100.0
2006-01-30 13:10:00,39.63,39.67,39.61,39.65,119100.0,23.9824,24.0066,23.9703,23.9945,119100.0
2006-01-30 13:20:00,39.65,39.67,39.63,39.63,92400.0,23.9945,24.0066,23.9824,23.9824,92400.0
2006-01-30 13:30:00,39.63,39.71,39.62,39.7,220400.0,23.9824,24.0308,23.9763,24.0248,220400.0
2006-01-30 13:40:00,39.7,39.84,39.7,39.8,248600.0,24.0248,24.1095,24.0248,24.0853,248600.0
2006-01-30 13:50:00,39.81,39.85,39.79,39.83,121300.0,24.0913,24.1155,24.0792,24.1034,121300.0
2006-01-30 14:00:00,39.83,39.84,39.78,39.83,189700.0,24.1034,24.1095,24.0732,24.1034,189700.0
2006-01-30 14:10:00,39.82,39.84,39.81,39.84,110800.0,24.0974,24.1095,24.0913,24.1095,110800.0
2006-01-30 14:20:00,39.84,39.9,39.84,39.88,161200.0,24.1095,24.1458,24.1095,24.1337,161200.0
2006-01-30 14:30:00,39.87,39.97,39.87,39.91,205400.0,24.1276,24.1882,24.1276,24.1518,205400.0
2006-01-30 14:40:00,39.92,39.93,39.86,39.87,99200.0,24.1579,24.1639,24.1216,24.1276,99200.0
2006-01-30 14:50:00,39.86,39.93,39.81,39.81,231200.0,24.1216,24.1639,24.0913,24.0913,231200.0
2006-01-30 15:00:00,39.82,39.85,39.78,39.85,375000.0,24.0974,24.1155,24.0732,24.1155,375000.0
2006-01-30 15:10:00,39.85,39.87,39.82,39.83,170600.0,24.1155,24.1276,24.0974,24.1034,170600.0
2006-01-30 15:20:00,39.82,39.91,39.8,39.88,315000.0,24.0974,24.1518,24.0853,24.1337,315000.0
2006-01-30 15:30:00,39.88,39.89,39.81,39.82,255900.0,24.1337,24.1397,24.0913,24.0974,255900.0
2006-01-30 15:40:00,39.82,39.83,39.72,39.81,355000.0,24.0974,24.1034,24.0369,24.0913,355000.0
2006-01-30 15:50:00,39.81,39.85,39.74,39.84,613800.0,24.0913,24.1155,24.049,24.1095,613800.0
2006-01-31 09:30:00,40.03,40.13,39.97,40.1,958500.0,24.2245,24.285,24.1882,24.2668,958500.0
2006-01-31 09:40:00,40.11,40.19,40.07,40.16,597200.0,24.2729,24.3213,24.2487,24.3031,597200.0
2006-01-31 09:50:00,40.15,40.16,40.01,40.05,418000.0,24.2971,24.3031,24.2124,24.2366,418000.0
2006-01-31 10:00:00,40.05,40.06,39.91,39.99,513300.0,24.2366,24.2426,24.1518,24.2003,513300.0
2006-01-31 10:10:00,39.99,40.13,39.99,40.13,435200.0,24.2003,24.285,24.2003,24.285,435200.0
2006-01-31 10:20:00,40.13,40.14,40.0,40.01,190700.0,24.285,24.291,24.2063,24.2124,190700.0
2006-01-31 10:30:00,40.0,40.05,39.96,40.01,362800.0,24.2063,24.2366,24.1821,24.2124,362800.0
2006-01-31 10:40:00,40.01,40.03,39.95,39.97,978000.0,24.2124,24.2245,24.1761,24.1882,978000.0
2006-01-31 10:50:00,39.96,40.02,39.95,39.99,364500.0,24.1821,24.2184,24.1761,24.2003,364500.0
2006-01-31 11:00:00,39.99,40.06,39.98,40.05,224200.0,24.2003,24.2426,24.1942,24.2366,224200.0
2006-01-31 11:10:00,40.05,40.08,40.04,40.04,511700.0,24.2366,24.2547,24.2305,24.2305,511700.0
2006-01-31 11:20:00,40.03,40.04,40.01,40.02,170500.0,24.2245,24.2305,24.2124,24.2184,170500.0
2006-01-31 11:30:00,40.01,40.07,40.01,40.04,168800.0,24.2124,24.2487,24.2124,24.2305,168800.0
2006-01-31 11:40:00,40.04,40.12,40.03,40.11,318000.0,24.2305,24.2789,24.2245,24.2729,318000.0
2006-01-31 11:50:00,40.11,40.12,39.99,40.01,245800.0,24.2729,24.2789,24.2003,24.2124,245800.0
2006-01-31 12:00:00,40.01,40.02,39.94,39.97,244100.0,24.2124,24.2184,24.17,24.1882,244100.0
2006-01-31 12:10:00,39.98,39.98,39.87,39.91,195100.0,24.1942,24.1942,24.1276,24.1518,195100.0
2006-01-31 12:20:00,39.91,39.99,39.91,39.98,249300.0,24.1518,24.2003,24.1518,24.1942,249300.0
2006-01-31 12:30:00,39.99,40.03,39.97,40.03,134900.0,24.2003,24.2245,24.1882,24.2245,134900.0
2006-01-31 12:40:00,40.03,40.08,40.03,40.08,134900.0,24.2245,24.2547,24.2245,24.2547,134900.0
2006-01-31 12:50:00,40.08,40.13,40.05,40.13,309700.0,24.2547,24.285,24.2366,24.285,309700.0
2006-01-31 13:00:00,40.12,40.14,40.08,40.12,129500.0,24.2789,24.291,24.2547,24.2789,129500.0
2006-01-31 13:10:00,40.13,40.14,40.09,40.1,84000.0,24.285,24.291,24.2608,24.2668,84000.0
2006-01-31 13:20:00,40.09,40.1,40.03,40.05,134200.0,24.2608,24.2668,24.2245,24.2366,134200.0
2006-01-31 13:30:00,40.05,40.06,39.98,39.98,215600.0,24.2366,24.2426,24.1942,24.1942,215600.0
2006-01-31 13:40:00,39.98,40.05,39.98,39.99,151300.0,24.1942,24.2366,24.1942,24.2003,151300.0
2006-01-31 13:50:00,40.0,40.07,39.98,39.99,197900.0,24.2063,24.2487,24.1942,24.2003,197900.0
2006-01-31 14:00:00,39.98,40.02,39.98,40.01,303400.0,24.1942,24.2184,24.1942,24.2124,303400.0
2006-01-31 14:10:00,40.01,40.19,39.96,39.97,616800.0,24.2124,24.3213,24.1821,24.1882,616800.0
2006-01-31 14:20:00,39.96,40.07,39.91,40.03,514900.0,24.1821,24.2487,24.1518,24.2245,514900.0
2006-01-31 14:30:00,40.03,40.04,39.86,39.88,346300.0,24.2245,24.2305,24.1216,24.1337,346300.0
2006-01-31 14:40:00,39.88,39.91,39.81,39.82,360300.0,24.1337,24.1518,24.0913,24.0974,360300.0
2006-01-31 14:50:00,39.82,39.89,39.77,39.89,613500.0,24.0974,24.1397,24.0671,24.1397,613500.0
2006-01-31 15:00:00,39.89,39.97,39.87,39.89,327000.0,24.1397,24.1882,24.1276,24.1397,327000.0
2006-01-31 15:10:00,39.9,39.93,39.87,39.89,236700.0,24.1458,24.1639,24.1276,24.1397,236700.0
2006-01-31 15:20:00,39.9,39.95,39.88,39.92,270700.0,24.1458,24.1761,24.1337,24.1579,270700.0
2006-01-31 15:30:00,39.91,39.97,39.91,39.94,605400.0,24.1518,24.1882,24.1518,24.17,605400.0
2006-01-31 15:40:00,39.95,39.96,39.85,39.86,469900.0,24.1761,24.1821,24.1155,24.1216,469900.0
2006-01-31 15:50:00,39.85,39.86,39.74,39.75,535000.0,24.1155,24.1216,24.049,24.055,535000.0
2006-02-01 09:30:00,39.88,39.98,39.85,39.86,815400.0,24.1337,24.1942,24.1155,24.1216,815400.0
2006-02-01 09:40:00,39.86,39.88,39.78,39.83,367500.0,24.1216,24.1337,24.0732,24.1034,367500.0
2006-02-01 09:50:00,39.85,39.9,39.8,39.85,227000.0,24.1155,24.1458,24.0853,24.1155,227000.0
2006-02-01 10:00:00,39.85,39.95,39.81,39.94,304500.0,24.1155,24.1761,24.0913,24.17,304500.0
2006-02-01 10:10:00,39.93,39.99,39.87,39.94,157600.0,24.1639,24.2003,24.1276,24.17,157600.0
2006-02-01 10:20:00,39.95,40.1,39.94,40.09,402600.0,24.1761,24.2668,24.17,24.2608,402600.0
2006-02-01 10:30:00,40.1,40.22,40.07,40.07,302600.0,24.2668,24.3394,24.2487,24.2487,302600.0
2006-02-01 10:40:00,40.08,40.09,40.02,40.06,280000.0,24.2547,24.2608,24.2184,24.2426,280000.0
2006-02-01 10:50:00,40.06,40.11,40.01,40.03,228700.0,24.2426,24.2729,24.2124,24.2245,228700.0
2006-02-01 11:00:00,40.03,40.11,39.88,40.06,174000.0,24.2245,24.2729,24.1337,24.2426,174000.0
2006-02-01 11:10:00,40.06,40.09,39.96,40.0,205600.0,24.2426,24.2608,24.1821,24.2063,205600.0
2006-02-01 11:20:00,40.0,40.01,39.9,39.91,694900.0,24.2063,24.2124,24.1458,24.1518,694900.0
2006-02-01 11:30:00,39.91,39.91,39.79,39.82,382600.0,24.1518,24.1518,24.0792,24.0974,382600.0
2006-02-01 11:40:00,39.82,39.99,39.75,39.82,295200.0,24.0974,24.2003,24.055,24.0974,295200.0
2006-02-01 11:50:00,39.82,39.91,39.78,39.83,168100.0,24.0974,24.1518,24.0732,24.1034,168100.0
2006-02-01 12:00:00,39.83,39.91,39.83,39.89,96900.0,24.1034,24.1518,24.1034,24.1397,96900.0
2006-02-01 12:10:00,39.89,39.9,39.75,39.77,150300.0,24.1397,24.1458,24.055,24.0671,150300.0
2006-02-01 12:20:00,39.77,39.85,39.75,39.82,159900.0,24.0671,24.1155,24.055,24.0974,159900.0
2006-02-01 12:30:00,39.82,39.92,39.81,39.85,304500.0,24.0974,24.1579,24.0913,24.1155,304500.0
2006-02-01 12:40:00,39.84,39.9,39.82,39.85,221800.0,24.1095,24.1458,24.0974,24.1155,221800.0
2006-02-01 12:50:00,39.86,39.93,39.83,39.91,209600.0,24.1216,24.1639,24.1034,24.1518,209600.0
2006-02-01 13:00:00,39.92,39.92,39.88,39.91,186300.0,24.1579,24.1579,24.1337,24.1518,186300.0
2006-02-01 13:10:00,39.91,39.91,39.81,39.81,139900.0,24.1518,24.1518,24.0913,24.0913,139900.0
2006-02-01 13:20:00,39.81,39.88,39.8,39.88,173000.0,24.0913,24.1337,24.0853,24.1337,173000.0
2006-02-01 13:30:00,39.88,39.88,39.7,39.75,249300.0,24.1337,24.1337,24.0248,24.055,249300.0
2006-02-01 13:40:00,39.75,39.79,39.67,39.72,310900.0,24.055,24.0792,24.0066,24.0369,310900.0
2006-02-01 13:50:00,39.75,39.8,39.73,39.79,186000.0,24.055,24.0853,24.0429,24.0792,186000.0
2006-02-01 14:00:00,39.78,39.86,39.76,39.79,204400.0,24.0732,24.1216,24.0611,24.0792,204400.0
2006-02-01 14:10:00,39.79,39.88,39.75,39.87,124500.0,24.0792,24.1337,24.055,24.1276,124500.0
2006-02-01 14:20:00,39.86,39.86,39.75,39.76,158600.0,24.1216,24.1216,24.055,24.0611,158600.0
2006-02-01 14:30:00,39.77,39.9,39.77,39.78,297400.0,24.0671,24.1458,24.0671,24.0732,297400.0
2006-02-01 14:40:00,39.79,39.81,39.7,39.8,193100.0,24.0792,24.0913,24.0248,24.0853,193100.0
2006-02-01 14:50:00,39.79,39.82,39.73,39.75,189300.0,24.0792,24.0974,24.0429,24.055,189300.0
2006-02-01 15:00:00,39.74,39.93,39.74,39.89,165800.0,24.049,24.1639,24.049,24.1397,165800.0
2006-02-01 15:10:00,39.89,39.9,39.79,39.8,279800.0,24.1397,24.1458,24.0792,24.0853,279800.0
2006-02-01 15:20:00,39.79,39.89,39.78,39.85,236200.0,24.0792,24.1397,24.0732,24.1155,236200.0
2006-02-01 15:30:00,39.85,39.99,39.85,39.93,281500.0,24.1155,24.2003,24.1155,24.1639,281500.0
2006-02-01 15:40:00,39.93,39.98,39.91,39.92,263500.0,24.1639,24.1942,24.1518,24.1579,263500.0
2006-02-01 15:50:00,39.91,39.91,39.83,39.87,529300.0,24.1518,24.1518,24.1034,24.1276,529300.0
2006-02-02 09:30:00,39.88,39.91,39.8,39.87,593100.0,24.1337,24.1518,24.0853,24.1276,593100.0
2006-02-02 09:40:00,39.88,39.88,39.81,39.83,246000.0,24.1337,24.1337,24.0913,24.1034,246000.0
2006-02-02 09:50:00,39.84,39.97,39.75,39.9,307300.0,24.1095,24.1882,24.055,24.1458,307300.0
2006-02-02 10:00:00,39.9,39.99,39.88,39.99,195100.0,24.1458,24.2003,24.1337,24.2003,195100.0
2006-02-02 10:10:00,39.98,40.05,39.94,40.02,296800.0,24.1942,24.2366,24.17,24.2184,296800.0
2006-02-02 10:20:00,40.03,40.13,40.0,40.11,315000.0,24.2245,24.285,24.2063,24.2729,315000.0
2006-02-02 10:30:00,40.08,40.16,40.0,40.0,240400.0,24.2547,24.3031,24.2063,24.2063,240400.0
2006-02-02 10:40:00,40.01,40.05,39.91,40.03,219000.0,24.2124,24.2366,24.1518,24.2245,219000.0
2006-02-02 10:50:00,40.0,40.02,39.93,40.01,258700.0,24.2063,24.2184,24.1639,24.2124,258700.0
2006-02-02 11:00:00,40.01,40.01,39.84,39.84,263500.0,24.2124,24.2124,24.1095,24.1095,263500.0
2006-02-02 11:10:00,39.84,39.92,39.82,39.91,130800.0,24.1095,24.1579,24.0974,24.1518,130800.0
2006-02-02 11:20:00,39.9,39.91,39.63,39.67,524500.0,24.1458,24.1518,23.9824,24.0066,524500.0
2006-02-02 11:30:00,39.67,39.9,39.59,39.73,238800.0,24.0066,24.1458,23.9582,24.0429,238800.0
2006-02-02 11:40:00,39.74,39.85,39.73,39.85,192300.0,24.049,24.1155,24.0429,24.1155,192300.0
2006-02-02 11:50:00,39.85,39.88,39.78,39.86,216300.0,24.1155,24.1337,24.0732,24.1216,216300.0
2006-02-02 12:00:00,39.87,39.92,39.81,39.87,219500.0,24.1276,24.1579,24.0913,24.1276,219500.0
2006-02-02 12:10:00,39.87,39.9,39.83,39.87,157200.0,24.1276,24.1458,24.1034,24.1276,157200.0
2006-02-02 12:20:00,39.88,39.9,39.8,39.86,159600.0,24.1337,24.1458,24.0853,24.1216,159600.0
2006-02-02 12:30:00,39.88,39.9,39.83,39.88,154500.0,24.1337,24.1458,24.1034,24.1337,154500.0
2006-02-02 12:40:00,39.89,39.93,39.85,39.92,112900.0,24.1397,24.1639,24.1155,24.1579,112900.0
2006-02-02 12:50:00,39.91,39.99,39.88,39.9,160600.0,24.1518,24.2003,24.1337,24.1458,160600.0
2006-02-02 13:00:00,39.9,39.92,39.87,39.92,141000.0,24.1458,24.1579,24.1276,24.1579,141000.0
2006-02-02 13:10:00,39.91,39.97,39.88,39.88,139400.0,24.1518,24.1882,24.1337,24.1337,139400.0
2006-02-02 13:20:00,39.89,39.97,39.84,39.87,158700.0,24.1397,24.1882,24.1095,24.1276,158700.0
2006-02-02 13:30:00,39.88,39.93,39.83,39.89,193100.0,24.1337,24.1639,24.1034,24.1397,193100.0
2006-02-02 13:40:00,39.88,39.95,39.84,39.91,249600.0,24.1337,24.1761,24.1095,24.1518,249600.0
2006-02-02 13:50:00,39.91,39.95,39.9,39.91,185500.0,24.1518,24.1761,24.1458,24.1518,185500.0
2006-02-02 14:00:00,39.91,39.93,39.89,39.93,123600.0,24.1518,24.1639,24.1397,24.1639,123600.0
2006-02-02 14:10:00,39.93,39.96,39.87,39.94,223800.0,24.1639,24.1821,24.1276,24.17,223800.0
2006-02-02 14:20:00,39.95,39.98,39.91,39.93,195000.0,24.1761,24.1942,24.1518,24.1639,195000.0
2006-02-02 14:30:00,39.93,40.03,39.91,39.98,408900.0,24.1639,24.2245,24.1518,24.1942,408900.0
2006-02-02 14:40:00,39.98,39.99,39.86,39.91,294500.0,24.1942,24.2003,24.1216,24.1518,294500.0
2006-02-02 14:50:00,39.9,39.94,39.87,39.87,312500.0,24.1458,24.17,24.1276,24.1276,312500.0
2006-02-02 15:00:00,39.87,39.95,39.79,39.94,317200.0,24.1276,24.1761,24.0792,24.17,317200.0
2006-02-02 15:10:00,39.94,39.96,39.89,39.93,227500.0,24.17,24.1821,24.1397,24.1639,227500.0
2006-02-02 15:20:00,39.92,39.97,39.89,39.96,209900.0,24.1579,24.1882,24.1397,24.1821,209900.0
2006-02-02 15:30:00,39.96,39.98,39.9,39.91,277800.0,24.1821,24.1942,24.1458,24.1518,277800.0
2006-02-02 15:40:00,39.91,39.97,39.83,39.97,392100.0,24.1518,24.1882,24.1034,24.1882,392100.0
2006-02-02 15:50:00,39.96,39.99,39.95,39.99,532000.0,24.1821,24.2003,24.1761,24.2003,532000.0
2006-02-03 09:30:00,39.45,39.65,39.43,39.63,889400.0,23.8735,23.9945,23.8614,23.9824,889400.0
2006-02-03 09:40:00,39.64,39.64,39.58,39.62,315600.0,23.9885,23.9885,23.9521,23.9763,315600.0
2006-02-03 09:50:00,39.62,39.65,39.5,39.5,341100.0,23.9763,23.9945,23.9037,23.9037,341100.0
2006-02-03 10:00:00,39.5,39.58,39.4,39.58,489900.0,23.9037,23.9521,23.8432,23.9521,489900.0
2006-02-03 10:10:00,39.57,39.61,39.53,39.58,395600.0,23.9461,23.9703,23.9219,23.9521,395600.0
2006-02-03 10:20:00,39.57,39.6,39.52,39.54,246000.0,23.9461,23.9642,23.9158,23.9279,246000.0
2006-02-03 10:30:00,39.54,39.62,39.54,39.57,288900.0,23.9279,23.9763,23.9279,23.9461,288900.0
2006-02-03 10:40:00,39.56,39.6,39.51,39.57,233100.0,23.94,23.9642,23.9098,23.9461,233100.0
2006-02-03 10:50:00,39.57,39.64,39.55,39.61,218600.0,23.9461,23.9885,23.934,23.9703,218600.0
2006-02-03 11:00:00,39.62,39.64,39.6,39.63,159900.0,23.9763,23.9885,23.9642,23.9824,159900.0
2006-02-03 11:10:00,39.64,39.65,39.59,39.62,122300.0,23.9885,23.9945,23.9582,23.9763,122300.0
2006-02-03 11:20:00,39.62,39.7,39.62,39.68,165500.0,23.9763,24.0248,23.9763,24.0127,165500.0
2006-02-03 11:30:00,39.69,39.82,39.63,39.78,203100.0,24.0187,24.0974,23.9824,24.0732,203100.0
2006-02-03 11:40:00,39.79,39.82,39.75,39.79,211400.0,24.0792,24.0974,24.055,24.0792,211400.0
2006-02-03 11:50:00,39.79,39.91,39.78,39.9,202100.0,24.0792,24.1518,24.0732,24.1458,202100.0
2006-02-03 12:00:00,39.9,39.9,39.78,39.8,272500.0,24.1458,24.1458,24.0732,24.0853,272500.0
2006-02-03 12:10:00,39.8,39.82,39.73,39.79,183000.0,24.0853,24.0974,24.0429,24.0792,183000.0
2006-02-03 12:20:00,39.79,39.81,39.77,39.81,122100.0,24.0792,24.0913,24.0671,24.0913,122100.0
2006-02-03 12:30:00,39.8,39.85,39.78,39.82,107400.0,24.0853,24.1155,24.0732,24.0974,107400.0
2006-02-03 12:40:00,39.82,39.88,39.76,39.88,160100.0,24.0974,24.1337,24.0611,24.1337,160100.0
2006-02-03 12:50:00,39.89,39.92,39.87,39.91,139900.0,24.1397,24.1579,24.1276,24.1518,139900.0
2006-02-03 13:00:00,39.9,39.95,39.9,39.92,129100.0,24.1458,24.1761,24.1458,24.1579,129100.0
2006-02-03 13:10:00,39.92,40.0,39.89,39.97,147800.0,24.1579,24.2063,24.1397,24.1882,147800.0
2006-02-03 13:20:00,39.98,40.09,39.98,40.06,310700.0,24.1942,24.2608,24.1942,24.2426,310700.0
2006-02-03 13:30:00,40.06,40.1,40.05,40.07,152100.0,24.2426,24.2668,24.2366,24.2487,152100.0
2006-02-03 13:40:00,40.06,40.1,40.01,40.02,119800.0,24.2426,24.2668,24.2124,24.2184,119800.0
2006-02-03 13:50:00,40.02,40.02,39.91,39.93,157600.0,24.2184,24.2184,24.1518,24.1639,157600.0
2006-02-03 14:00:00,39.93,39.95,39.82,39.84,166600.0,24.1639,24.1761,24.0974,24.1095,166600.0
2006-02-03 14:10:00,39.83,39.84,39.69,39.72,310100.0,24.1034,24.1095,24.0187,24.0369,310100.0
2006-02-03 14:20:00,39.72,39.75,39.69,39.69,181600.0,24.0369,24.055,24.0187,24.0187,181600.0
2006-02-03 14:30:00,39.7,39.7,39.62,39.66,309800.0,24.0248,24.0248,23.9763,24.0006,309800.0
2006-02-03 14:40:00,39.64,39.66,39.54,39.62,281800.0,23.9885,24.0006,23.9279,23.9763,281800.0
2006-02-03 14:50:00,39.62,39.63,39.56,39.6,281000.0,23.9763,23.9824,23.94,23.9642,281000.0
2006-02-03 15:00:00,39.61,39.67,39.56,39.67,245200.0,23.9703,24.0066,23.94,24.0066,245200.0
2006-02-03 15:10:00,39.66,39.67,39.62,39.65,156500.0,24.0006,24.0066,23.9763,23.9945,156500.0
2006-02-03 15:20:00,39.65,39.66,39.6,39.6,193500.0,23.9945,24.0006,23.9642,23.9642,193500.0
2006-02-03 15:30:00,39.6,39.61,39.51,39.52,344400.0,23.9642,23.9703,23.9098,23.9158,344400.0
2006-02-03 15:40:00,39.53,39.54,39.48,39.53,294000.0,23.9219,23.9279,23.8916,23.9219,294000.0
2006-02-03 15:50:00,39.53,39.55,39.44,39.5,580000.0,23.9219,23.934,23.8674,23.9037,580000.0
2006-02-06 09:30:00,39.4,39.47,39.35,39.4,425300.0,23.8432,23.8856,23.813,23.8432,425300.0
2006-02-06 09:40:00,39.41,39.53,39.4,39.47,302200.0,23.8493,23.9219,23.8432,23.8856,302200.0
2006-02-06 09:50:00,39.47,39.6,39.39,39.41,306400.0,23.8856,23.9642,23.8372,23.8493,306400.0
2006-02-06 10:00:00,39.4,39.52,39.4,39.45,160100.0,23.8432,23.9158,23.8432,23.8735,160100.0
2006-02-06 10:10:00,39.45,39.54,39.44,39.49,143400.0,23.8735,23.9279,23.8674,23.8977,143400.0
2006-02-06 10:20:00,39.5,39.55,39.43,39.43,119700.0,23.9037,23.934,23.8614,23.8614,119700.0
2006-02-06 10:30:00,39.44,39.51,39.41,39.48,188400.0,23.8674,23.9098,23.8493,23.8916,188400.0
2006-02-06 10:40:00,39.48,39.54,39.46,39.47,138700.0,23.8916,23.9279,23.8795,23.8856,138700.0
2006-02-06 10:50:00,39.47,39.5,39.4,39.45,240200.0,23.8856,23.9037,23.8432,23.8735,240200.0
2006-02-06 11:00:00,39.44,39.5,39.41,39.5,177500.0,23.8674,23.9037,23.8493,23.9037,177500.0
2006-02-06 11:10:00,39.49,39.54,39.46,39.5,124500.0,23.8977,23.9279,23.8795,23.9037,124500.0
2006-02-06 11:20:00,39.49,39.51,39.44,39.45,95500.0,23.8977,23.9098,23.8674,23.8735,95500.0
2006-02-06 11:30:00,39.45,39.49,39.44,39.49,110700.0,23.8735,23.8977,23.8674,23.8977,110700.0
2006-02-06 11:40:00,39.49,39.52,39.45,39.49,99500.0,23.8977,23.9158,23.8735,23.8977,99500.0
2006-02-06 11:50:00,39.49,39.51,39.47,39.49,95300.0,23.8977,23.9098,23.8856,23.8977,95300.0
2006-02-06 12:00:00,39.49,39.52,39.45,39.47,191100.0,23.8977,23.9158,23.8735,23.8856,191100.0
2006-02-06 12:10:00,39.46,39.48,39.43,39.43,114600.0,23.8795,23.8916,23.8614,23.8614,114600.0
2006-02-06 12:20:00,39.41,39.43,39.38,39.4,189700.0,23.8493,23.8614,23.8311,23.8432,189700.0
2006-02-06 12:30:00,39.4,39.45,39.4,39.44,86700.0,23.8432,23.8735,23.8432,23.8674,86700.0
2006-02-06 12:40:00,39.43,39.47,39.43,39.46,56500.0,23.8614,23.8856,23.8614,23.8795,56500.0
2006-02-06 12:50:00,39.47,39.47,39.42,39.46,69000.0,23.8856,23.8856,23.8553,23.8795,69000.0
2006-02-06 13:00:00,39.46,39.49,39.45,39.48,219400.0,23.8795,23.8977,23.8735,23.8916,219400.0
2006-02-06 13:10:00,39.47,39.5,39.42,39.43,249300.0,23.8856,23.9037,23.8553,23.8614,249300.0
2006-02-06 13:20:00,39.42,39.44,39.4,39.41,104100.0,23.8553,23.8674,23.8432,23.8493,104100.0
2006-02-06 13:30:00,39.4,39.45,39.4,39.42,111200.0,23.8432,23.8735,23.8432,23.8553,111200.0
2006-02-06 13:40:00,39.42,39.44,39.4,39.41,76500.0,23.8553,23.8674,23.8432,23.8493,76500.0
2006-02-06 13:50:00,39.4,39.41,39.37,39.41,133900.0,23.8432,23.8493,23.8251,23.8493,133900.0
2006-02-06 14:00:00,39.41,39.41,39.31,39.39,162700.0,23.8493,23.8493,23.7888,23.8372,162700.0
2006-02-06 14:10:00,39.39,39.39,39.36,39.38,80900.0,23.8372,23.8372,23.819,23.8311,80900.0
2006-02-06 14:20:00,39.37,39.42,39.37,39.42,96600.0,23.8251,23.8553,23.8251,23.8553,96600.0
2006-02-06 14:30:00,39.41,39.43,39.41,39.43,112600.0,23.8493,23.8614,23.8493,23.8614,112600.0
2006-02-06 14:40:00,39.42,39.43,39.36,39.36,220200.0,23.8553,23.8614,23.819,23.819,220200.0
2006-02-06 14:50:00,39.36,39.41,39.35,39.4,129000.0,23.819,23.8493,23.813,23.8432,129000.0
2006-02-06 15:00:00,39.4,39.46,39.4,39.45,130700.0,23.8432,23.8795,23.8432,23.8735,130700.0
2006-02-06 15:10:00,39.44,39.49,39.44,39.47,121300.0,23.8674,23.8977,23.8674,23.8856,121300.0
2006-02-06 15:20:00,39.48,39.5,39.44,39.46,126900.0,23.8916,23.9037,23.8674,23.8795,126900.0
2006-02-06 15:30:00,39.45,39.46,39.41,39.43,174500.0,23.8735,23.8795,23.8493,23.8614,174500.0
2006-02-06 15:40:00,39.42,39.54,39.42,39.48,263200.0,23.8553,23.9279,23.8553,23.8916,263200.0
2006-02-06 15:50:00,39.48,39.51,39.4,39.4,313400.0,23.8916,23.9098,23.8432,23.8432,313400.0
2006-02-07 09:30:00,39.2,39.3,39.05,39.24,412700.0,23.7222,23.7827,23.6314,23.7464,412700.0
2006-02-07 09:40:00,39.25,39.31,39.17,39.29,233000.0,23.7524,23.7888,23.704,23.7766,233000.0
2006-02-07 09:50:00,39.29,39.42,39.05,39.39,320600.0,23.7766,23.8553,23.6314,23.8372,320600.0
2006-02-07 10:00:00,39.38,39.44,39.32,39.38,191700.0,23.8311,23.8674,23.7948,23.8311,191700.0
2006-02-07 10:10:00,39.39,39.41,39.35,39.4,172300.0,23.8372,23.8493,23.813,23.8432,172300.0
2006-02-07 10:20:00,39.4,39.44,39.31,39.36,370600.0,23.8432,23.8674,23.7888,23.819,370600.0
2006-02-07 10:30:00,39.35,39.38,39.3,39.33,187300.0,23.813,23.8311,23.7827,23.8009,187300.0
2006-02-07 10:40:00,39.32,39.6,39.28,39.29,397800.0,23.7948,23.9642,23.7706,23.7766,397800.0
2006-02-07 10:50:00,39.29,39.35,39.28,39.33,199000.0,23.7766,23.813,23.7706,23.8009,199000.0
2006-02-07 11:00:00,39.33,39.39,39.33,39.39,273800.0,23.8009,23.8372,23.8009,23.8372,273800.0
2006-02-07 11:10:00,39.39,39.44,39.38,39.44,144500.0,23.8372,23.8674,23.8311,23.8674,144500.0
2006-02-07 11:20:00,39.44,39.59,39.43,39.5,195000.0,23.8674,23.9582,23.8614,23.9037,195000.0
2006-02-07 11:30:00,39.51,39.53,39.46,39.49,439200.0,23.9098,23.9219,23.8795,23.8977,439200.0
2006-02-07 11:40:00,39.48,39.53,39.43,39.45,228000.0,23.8916,23.9219,23.8614,23.8735,228000.0
2006-02-07 11:50:00,39.45,39.46,39.36,39.39,250900.0,23.8735,23.8795,23.819,23.8372,250900.0
2006-02-07 12:00:00,39.38,39.43,39.38,39.4,128100.0,23.8311,23.8614,23.8311,23.8432,128100.0
2006-02-07 12:10:00,39.39,39.4,39.32,39.34,252400.0,23.8372,23.8432,23.7948,23.8069,252400.0
2006-02-07 12:20:00,39.35,39.41,39.35,39.4,174600.0,23.813,23.8493,23.813,23.8432,174600.0
2006-02-07 12:30:00,39.41,39.46,39.38,39.4,88900.0,23.8493,23.8795,23.8311,23.8432,88900.0
2006-02-07 12:40:00,39.39,39.42,39.37,39.39,77100.0,23.8372,23.8553,23.8251,23.8372,77100.0
2006-02-07 12:50:00,39.38,39.42,39.38,39.41,82000.0,23.8311,23.8553,23.8311,23.8493,82000.0
2006-02-07 13:00:00,39.43,39.43,39.3,39.32,238300.0,23.8614,23.8614,23.7827,23.7948,238300.0
2006-02-07 13:10:00,39.31,39.34,39.27,39.33,198700.0,23.7888,23.8069,23.7645,23.8009,198700.0
2006-02-07 13:20:00,39.33,39.4,39.3,39.37,150000.0,23.8009,23.8432,23.7827,23.8251,150000.0
2006-02-07 13:30:00,39.37,39.38,39.32,39.32,109400.0,23.8251,23.8311,23.7948,23.7948,109400.0
2006-02-07 13:40:00,39.33,39.38,39.31,39.34,128100.0,23.8009,23.8311,23.7888,23.8069,128100.0
2006-02-07 13:50:00,39.34,39.44,39.3,39.43,187500.0,23.8069,23.8674,23.7827,23.8614,187500.0
2006-02-07 14:00:00,39.43,39.44,39.37,39.38,98700.0,23.8614,23.8674,23.8251,23.8311,98700.0
2006-02-07 14:10:00,39.39,39.44,39.37,39.43,108300.0,23.8372,23.8674,23.8251,23.8614,108300.0
2006-02-07 14:20:00,39.43,39.5,39.36,39.45,160900.0,23.8614,23.9037,23.819,23.8735,160900.0
2006-02-07 14:30:00,39.46,39.47,39.37,39.38,136200.0,23.8795,23.8856,23.8251,23.8311,136200.0
2006-02-07 14:40:00,39.39,39.43,39.33,39.42,227000.0,23.8372,23.8614,23.8009,23.8553,227000.0
2006-02-07 14:50:00,39.41,39.44,39.32,39.38,209200.0,23.8493,23.8674,23.7948,23.8311,209200.0
2006-02-07 15:00:00,39.37,39.38,39.3,39.36,195100.0,23.8251,23.8311,23.7827,23.819,195100.0
2006-02-07 15:10:00,39.37,39.41,39.32,39.38,175000.0,23.8251,23.8493,23.7948,23.8311,175000.0
2006-02-07 15:20:00,39.37,39.39,39.3,39.32,138700.0,23.8251,23.8372,23.7827,23.7948,138700.0
2006-02-07 15:30:00,39.32,39.36,39.29,39.34,155300.0,23.7948,23.819,23.7766,23.8069,155300.0
2006-02-07 15:40:00,39.33,39.35,39.27,39.28,236100.0,23.8009,23.813,23.7645,23.7706,236100.0
2006-02-07 15:50:00,39.28,39.33,39.24,39.27,462700.0,23.7706,23.8009,23.7464,23.7645,462700.0
2006-02-08 09:30:00,39.28,39.37,39.26,39.33,455300.0,23.7706,23.8251,23.7585,23.8009,455300.0
2006-02-08 09:40:00,39.33,39.45,39.3,39.45,481400.0,23.8009,23.8735,23.7827,23.8735,481400.0
2006-02-08 09:50:00,39.45,39.45,39.33,39.35,247900.0,23.8735,23.8735,23.8009,23.813,247900.0
2006-02-08 10:00:00,39.36,39.41,39.28,39.29,255600.0,23.819,23.8493,23.7706,23.7766,255600.0
2006-02-08 10:10:00,39.29,39.39,39.28,39.33,319400.0,23.7766,23.8372,23.7706,23.8009,319400.0
2006-02-08 10:20:00,39.31,39.42,39.27,39.42,302700.0,23.7888,23.8553,23.7645,23.8553,302700.0
2006-02-08 10:30:00,39.42,39.44,39.37,39.38,231700.0,23.8553,23.8674,23.8251,23.8311,231700.0
2006-02-08 10:40:00,39.38,39.41,39.34,39.36,262200.0,23.8311,23.8493,23.8069,23.819,262200.0
2006-02-08 10:50:00,39.36,39.4,39.34,39.35,204900.0,23.819,23.8432,23.8069,23.813,204900.0
2006-02-08 11:00:00,39.35,39.36,39.33,39.34,120500.0,23.813,23.819,23.8009,23.8069,120500.0
2006-02-08 11:10:00,39.34,39.4,39.33,39.38,160100.0,23.8069,23.8432,23.8009,23.8311,160100.0
2006-02-08 11:20:00,39.37,39.41,39.36,39.36,168400.0,23.8251,23.8493,23.819,23.819,168400.0
2006-02-08 11:30:00,39.36,39.39,39.35,39.39,186700.0,23.819,23.8372,23.813,23.8372,186700.0
2006-02-08 11:40:00,39.4,39.42,39.36,39.38,194500.0,23.8432,23.8553,23.819,23.8311,194500.0
2006-02-08 11:50:00,39.39,39.4,39.38,39.39,215000.0,23.8372,23.8432,23.8311,23.8372,215000.0
2006-02-08 12:00:00,39.38,39.43,39.38,39.4,279900.0,23.8311,23.8614,23.8311,23.8432,279900.0
2006-02-08 12:10:00,39.41,39.41,39.35,39.35,118600.0,23.8493,23.8493,23.813,23.813,118600.0
2006-02-08 12:20:00,39.36,39.39,39.33,39.34,263800.0,23.819,23.8372,23.8009,23.8069,263800.0
2006-02-08 12:30:00,39.34,39.37,39.33,39.37,97000.0,23.8069,23.8251,23.8009,23.8251,97000.0
2006-02-08 12:40:00,39.37,39.39,39.35,39.36,143100.0,23.8251,23.8372,23.813,23.819,143100.0
2006-02-08 12:50:00,39.36,39.38,39.35,39.38,105700.0,23.819,23.8311,23.813,23.8311,105700.0
2006-02-08 13:00:00,39.37,39.39,39.34,39.36,210000.0,23.8251,23.8372,23.8069,23.819,210000.0
2006-02-08 13:10:00,39.36,39.39,39.35,39.37,346500.0,23.819,23.8372,23.813,23.8251,346500.0
2006-02-08 13:20:00,39.37,39.38,39.35,39.37,234300.0,23.8251,23.8311,23.813,23.8251,234300.0
2006-02-08 13:30:00,39.37,39.39,39.31,39.37,306100.0,23.8251,23.8372,23.7888,23.8251,306100.0
2006-02-08 13:40:00,39.37,39.39,39.36,39.36,129500.0,23.8251,23.8372,23.819,23.819,129500.0
2006-02-08 13:50:00,39.37,39.41,39.36,39.39,123100.0,23.8251,23.8493,23.819,23.8372,123100.0
2006-02-08 14:00:00,39.4,39.4,39.35,39.35,706300.0,23.8432,23.8432,23.813,23.813,706300.0
2006-02-08 14:10:00,39.36,39.37,39.31,39.37,177000.0,23.819,23.8251,23.7888,23.8251,177000.0
2006-02-08 14:20:00,39.36,39.4,39.35,39.37,107800.0,23.819,23.8432,23.813,23.8251,107800.0
2006-02-08 14:30:00,39.36,39.39,39.27,39.27,216600.0,23.819,23.8372,23.7645,23.7645,216600.0
2006-02-08 14:40:00,39.27,39.33,39.25,39.3,233400.0,23.7645,23.8009,23.7524,23.7827,233400.0
2006-02-08 14:50:00,39.3,39.35,39.28,39.33,254000.0,23.7827,23.813,23.7706,23.8009,254000.0
2006-02-08 15:00:00,39.33,39.47,39.3,39.45,363300.0,23.8009,23.8856,23.7827,23.8735,363300.0
2006-02-08 15:10:00,39.45,39.53,39.42,39.52,360300.0,23.8735,23.9219,23.8553,23.9158,360300.0
2006-02-08 15:20:00,39.52,39.54,39.47,39.52,329200.0,23.9158,23.9279,23.8856,23.9158,329200.0
2006-02-08 15:30:00,39.51,39.56,39.5,39.55,206200.0,23.9098,23.94,23.9037,23.934,206200.0
2006-02-08 15:40:00,39.55,39.62,39.54,39.59,296800.0,23.934,23.9763,23.9279,23.9582,296800.0
2006-02-08 15:50:00,39.59,39.61,39.55,39.59,416100.0,23.9582,23.9703,23.934,23.9582,416100.0
2006-02-09 09:30:00,39.53,39.58,39.44,39.54,415200.0,23.9219,23.9521,23.8674,23.9279,415200.0
2006-02-09 09:40:00,39.54,39.71,39.47,39.7,309400.0,23.9279,24.0308,23.8856,24.0248,309400.0
2006-02-09 09:50:00,39.7,39.75,39.61,39.7,390700.0,24.0248,24.055,23.9703,24.0248,390700.0
2006-02-09 10:00:00,39.7,39.9,39.7,39.89,347600.0,24.0248,24.1458,24.0248,24.1397,347600.0
2006-02-09 10:10:00,39.89,39.91,39.85,39.9,285100.0,24.1397,24.1518,24.1155,24.1458,285100.0
2006-02-09 10:20:00,39.91,39.98,39.9,39.93,223300.0,24.1518,24.1942,24.1458,24.1639,223300.0
2006-02-09 10:30:00,39.94,40.0,39.91,39.98,192900.0,24.17,24.2063,24.1518,24.1942,192900.0
2006-02-09 10:40:00,39.97,39.98,39.95,39.95,243300.0,24.1882,24.1942,24.1761,24.1761,243300.0
2006-02-09 10:50:00,39.95,39.96,39.87,39.96,271000.0,24.1761,24.1821,24.1276,24.1821,271000.0
2006-02-09 11:00:00,39.96,39.96,39.83,39.89,104600.0,24.1821,24.1821,24.1034,24.1397,104600.0
2006-02-09 11:10:00,39.88,39.9,39.76,39.79,177500.0,24.1337,24.1458,24.0611,24.0792,177500.0
2006-02-09 11:20:00,39.8,39.87,39.76,39.86,107200.0,24.0853,24.1276,24.0611,24.1216,107200.0
2006-02-09 11:30:00,39.87,39.9,39.79,39.85,80900.0,24.1276,24.1458,24.0792,24.1155,80900.0
2006-02-09 11:40:00,39.85,39.89,39.78,39.83,95200.0,24.1155,24.1397,24.0732,24.1034,95200.0
2006-02-09 11:50:00,39.84,39.88,39.82,39.87,70200.0,24.1095,24.1337,24.0974,24.1276,70200.0
2006-02-09 12:00:00,39.87,39.9,39.85,39.88,96200.0,24.1276,24.1458,24.1155,24.1337,96200.0
2006-02-09 12:10:00,39.87,39.9,39.85,39.89,66400.0,24.1276,24.1458,24.1155,24.1397,66400.0
2006-02-09 12:20:00,39.89,39.94,39.89,39.93,172500.0,24.1397,24.17,24.1397,24.1639,172500.0
2006-02-09 12:30:00,39.93,40.0,39.93,39.99,192800.0,24.1639,24.2063,24.1639,24.2003,192800.0
2006-02-09 12:40:00,39.98,39.99,39.95,39.97,55000.0,24.1942,24.2003,24.1761,24.1882,55000.0
2006-02-09 12:50:00,39.97,40.0,39.95,39.96,126300.0,24.1882,24.2063,24.1761,24.1821,126300.0
2006-02-09 13:00:00,39.96,40.03,39.94,39.99,513200.0,24.1821,24.2245,24.17,24.2003,513200.0
2006-02-09 13:10:00,39.99,40.01,39.97,39.97,232100.0,24.2003,24.2124,24.1882,24.1882,232100.0
2006-02-09 13:20:00,39.96,39.99,39.89,39.91,149000.0,24.1821,24.2003,24.1397,24.1518,149000.0
2006-02-09 13:30:00,39.91,39.92,39.83,39.85,188000.0,24.1518,24.1579,24.1034,24.1155,188000.0
2006-02-09 13:40:00,39.85,39.97,39.85,39.97,167700.0,24.1155,24.1882,24.1155,24.1882,167700.0
2006-02-09 13:50:00,39.97,40.01,39.93,39.99,248900.0,24.1882,24.2124,24.1639,24.2003,248900.0
2006-02-09 14:00:00,39.98,40.0,39.89,39.95,174600.0,24.1942,24.2063,24.1397,24.1761,174600.0
2006-02-09 14:10:00,39.95,39.98,39.93,39.94,150000.0,24.1761,24.1942,24.1639,24.17,150000.0
2006-02-09 14:20:00,39.94,39.98,39.93,39.97,86300.0,24.17,24.1942,24.1639,24.1882,86300.0
2006-02-09 14:30:00,39.95,39.96,39.84,39.89,138200.0,24.1761,24.1821,24.1095,24.1397,138200.0
2006-02-09 14:40:00,39.92,40.0,39.92,39.97,363200.0,24.1579,24.2063,24.1579,24.1882,363200.0
2006-02-09 14:50:00,39.98,39.99,39.91,39.94,117700.0,24.1942,24.2003,24.1518,24.17,117700.0
2006-02-09 15:00:00,39.94,39.95,39.85,39.89,211700.0,24.17,24.1761,24.1155,24.1397,211700.0
2006-02-09 15:10:00,39.89,39.91,39.84,39.84,154700.0,24.1397,24.1518,24.1095,24.1095,154700.0
2006-02-09 15:20:00,39.85,39.94,39.83,39.89,223500.0,24.1155,24.17,24.1034,24.1397,223500.0
2006-02-09 15:30:00,39.9,39.92,39.8,39.84,305700.0,24.1458,24.1579,24.0853,24.1095,305700.0
2006-02-09 15:40:00,39.84,39.86,39.79,39.81,288100.0,24.1095,24.1216,24.0792,24.0913,288100.0
2006-02-09 15:50:00,39.81,39.86,39.78,39.78,323900.0,24.0913,24.1216,24.0732,24.0732,323900.0
2006-02-10 09:30:00,39.62,39.76,39.56,39.71,474400.0,23.9763,24.0611,23.94,24.0308,474400.0
2006-02-10 09:40:00,39.67,39.73,39.6,39.63,276500.0,24.0066,24.0429,23.9642,23.9824,276500.0
2006-02-10 09:50:00,39.66,39.8,39.64,39.78,175800.0,24.0006,24.0853,23.9885,24.0732,175800.0
2006-02-10 10:00:00,39.78,39.78,39.6,39.62,280700.0,24.0732,24.0732,23.9642,23.9763,280700.0
2006-02-10 10:10:00,39.63,39.64,39.49,39.61,308600.0,23.9824,23.9885,23.8977,23.9703,308600.0
2006-02-10 10:20:00,39.6,39.6,39.48,39.57,328500.0,23.9642,23.9642,23.8916,23.9461,328500.0
2006-02-10 10:30:00,39.58,39.58,39.29,39.32,531500.0,23.9521,23.9521,23.7766,23.7948,531500.0
2006-02-10 10:40:00,39.32,39.43,39.3,39.37,501500.0,23.7948,23.8614,23.7827,23.8251,501500.0
2006-02-10 10:50:00,39.37,39.49,39.36,39.45,246600.0,23.8251,23.8977,23.819,23.8735,246600.0
2006-02-10 11:00:00,39.46,39.48,39.38,39.44,178800.0,23.8795,23.8916,23.8311,23.8674,178800.0
2006-02-10 11:10:00,39.44,39.48,39.37,39.47,131400.0,23.8674,23.8916,23.8251,23.8856,131400.0
2006-02-10 11:20:00,39.47,39.5,39.4,39.42,122600.0,23.8856,23.9037,23.8432,23.8553,122600.0
2006-02-10 11:30:00,39.43,39.48,39.4,39.48,155400.0,23.8614,23.8916,23.8432,23.8916,155400.0
2006-02-10 11:40:00,39.48,39.5,39.44,39.44,189800.0,23.8916,23.9037,23.8674,23.8674,189800.0
2006-02-10 11:50:00,39.45,39.45,39.38,39.44,122900.0,23.8735,23.8735,23.8311,23.8674,122900.0
2006-02-10 12:00:00,39.45,39.48,39.4,39.44,196800.0,23.8735,23.8916,23.8432,23.8674,196800.0
2006-02-10 12:10:00,39.45,39.5,39.43,39.49,130400.0,23.8735,23.9037,23.8614,23.8977,130400.0
2006-02-10 12:20:00,39.5,39.55,39.45,39.46,216700.0,23.9037,23.934,23.8735,23.8795,216700.0
2006-02-10 12:30:00,39.46,39.57,39.44,39.53,84300.0,23.8795,23.9461,23.8674,23.9219,84300.0
2006-02-10 12:40:00,39.52,39.52,39.42,39.43,66100.0,23.9158,23.9158,23.8553,23.8614,66100.0
2006-02-10 12:50:00,39.42,39.49,39.42,39.47,90700.0,23.8553,23.8977,23.8553,23.8856,90700.0
2006-02-10 13:00:00,39.47,39.5,39.43,39.48,97200.0,23.8856,23.9037,23.8614,23.8916,97200.0
2006-02-10 13:10:00,39.49,39.54,39.49,39.5,137100.0,23.8977,23.9279,23.8977,23.9037,137100.0
2006-02-10 13:20:00,39.51,39.53,39.4,39.49,187100.0,23.9098,23.9219,23.8432,23.8977,187100.0
2006-02-10 13:30:00,39.49,39.53,39.43,39.53,120900.0,23.8977,23.9219,23.8614,23.9219,120900.0
2006-02-10 13:40:00,39.5,39.53,39.44,39.48,84300.0,23.9037,23.9219,23.8674,23.8916,84300.0
2006-02-10 13:50:00,39.49,39.6,39.49,39.59,111600.0,23.8977,23.9642,23.8977,23.9582,111600.0
2006-02-10 14:00:00,39.6,39.75,39.59,39.7,179800.0,23.9642,24.055,23.9582,24.0248,179800.0
2006-02-10 14:10:00,39.7,39.74,39.68,39.7,132900.0,24.0248,24.049,24.0127,24.0248,132900.0
2006-02-10 14:20:00,39.71,39.75,39.67,39.7,193100.0,24.0308,24.055,24.0066,24.0248,193100.0
2006-02-10 14:30:00,39.69,39.75,39.67,39.74,234400.0,24.0187,24.055,24.0066,24.049,234400.0
2006-02-10 14:40:00,39.73,39.77,39.7,39.77,147400.0,24.0429,24.0671,24.0248,24.0671,147400.0
2006-02-10 14:50:00,39.77,39.77,39.72,39.76,143600.0,24.0671,24.0671,24.0369,24.0611,143600.0
2006-02-10 15:00:00,39.77,39.87,39.76,39.85,154200.0,24.0671,24.1276,24.0611,24.1155,154200.0
2006-02-10 15:10:00,39.84,39.96,39.84,39.87,211100.0,24.1095,24.1821,24.1095,24.1276,211100.0
2006-02-10 15:20:00,39.88,39.96,39.87,39.95,268100.0,24.1337,24.1821,24.1276,24.1761,268100.0
2006-02-10 15:30:00,39.95,39.98,39.88,39.9,254100.0,24.1761,24.1942,24.1337,24.1458,254100.0
2006-02-10 15:40:00,39.9,39.94,39.85,39.92,289200.0,24.1458,24.17,24.1155,24.1579,289200.0
2006-02-10 15:50:00,39.92,39.94,39.89,39.91,425400.0,24.1579,24.17,24.1397,24.1518,425400.0
2006-02-13 09:30:00,39.77,39.95,39.77,39.95,466500.0,24.0671,24.1761,24.0671,24.1761,466500.0
2006-02-13 09:40:00,39.94,40.29,39.91,40.24,596000.0,24.17,24.3818,24.1518,24.3515,596000.0
2006-02-13 09:50:00,40.24,40.31,40.2,40.21,426600.0,24.3515,24.3939,24.3273,24.3334,426600.0
2006-02-13 10:00:00,40.2,40.21,40.01,40.02,291100.0,24.3273,24.3334,24.2124,24.2184,291100.0
2006-02-13 10:10:00,40.03,40.14,40.02,40.06,163300.0,24.2245,24.291,24.2184,24.2426,163300.0
2006-02-13 10:20:00,40.05,40.05,39.91,39.93,195900.0,24.2366,24.2366,24.1518,24.1639,195900.0
2006-02-13 10:30:00,39.92,39.97,39.87,39.95,195000.0,24.1579,24.1882,24.1276,24.1761,195000.0
2006-02-13 10:40:00,39.96,40.0,39.95,39.99,201400.0,24.1821,24.2063,24.1761,24.2003,201400.0
2006-02-13 10:50:00,40.0,40.16,40.0,40.15,246200.0,24.2063,24.3031,24.2063,24.2971,246200.0
2006-02-13 11:00:00,40.16,40.16,39.99,40.0,354100.0,24.3031,24.3031,24.2003,24.2063,354100.0
2006-02-13 11:10:00,39.99,40.04,39.93,39.97,331400.0,24.2003,24.2305,24.1639,24.1882,331400.0
2006-02-13 11:20:00,39.97,40.02,39.95,39.97,110800.0,24.1882,24.2184,24.1761,24.1882,110800.0
2006-02-13 11:30:00,39.98,39.99,39.94,39.96,84100.0,24.1942,24.2003,24.17,24.1821,84100.0
2006-02-13 11:40:00,39.96,39.98,39.92,39.93,89900.0,24.1821,24.1942,24.1579,24.1639,89900.0
2006-02-13 11:50:00,39.93,39.94,39.88,39.92,154500.0,24.1639,24.17,24.1337,24.1579,154500.0
2006-02-13 12:00:00,39.93,39.95,39.91,39.93,100500.0,24.1639,24.1761,24.1518,24.1639,100500.0
2006-02-13 12:10:00,39.93,40.0,39.93,39.96,149200.0,24.1639,24.2063,24.1639,24.1821,149200.0
2006-02-13 12:20:00,39.97,40.0,39.95,40.0,73600.0,24.1882,24.2063,24.1761,24.2063,73600.0
2006-02-13 12:30:00,39.99,40.0,39.89,39.93,105800.0,24.2003,24.2063,24.1397,24.1639,105800.0
2006-02-13 12:40:00,39.93,39.94,39.88,39.9,118500.0,24.1639,24.17,24.1337,24.1458,118500.0
2006-02-13 12:50:00,39.91,39.91,39.81,39.81,72300.0,24.1518,24.1518,24.0913,24.0913,72300.0
2006-02-13 13:00:00,39.81,39.9,39.81,39.88,91900.0,24.0913,24.1458,24.0913,24.1337,91900.0
2006-02-13 13:10:00,39.88,39.89,39.8,39.82,87900.0,24.1337,24.1397,24.0853,24.0974,87900.0
2006-02-13 13:20:00,39.82,39.87,39.8,39.85,89900.0,24.0974,24.1276,24.0853,24.1155,89900.0
2006-02-13 13:30:00,39.86,39.86,39.71,39.72,153400.0,24.1216,24.1216,24.0308,24.0369,153400.0
2006-02-13 13:40:00,39.71,39.76,39.62,39.66,195500.0,24.0308,24.0611,23.9763,24.0006,195500.0
2006-02-13 13:50:00,39.67,39.73,39.66,39.66,77400.0,24.0066,24.0429,24.0006,24.0006,77400.0
2006-02-13 14:00:00,39.66,39.71,39.61,39.65,132900.0,24.0006,24.0308,23.9703,23.9945,132900.0
2006-02-13 14:10:00,39.65,39.66,39.61,39.66,107700.0,23.9945,24.0006,23.9703,24.0006,107700.0
2006-02-13 14:20:00,39.66,39.83,39.66,39.75,177000.0,24.0006,24.1034,24.0006,24.055,177000.0
2006-02-13 14:30:00,39.75,39.81,39.75,39.78,94700.0,24.055,24.0913,24.055,24.0732,94700.0
2006-02-13 14:40:00,39.77,39.78,39.69,39.7,107300.0,24.0671,24.0732,24.0187,24.0248,107300.0
2006-02-13 14:50:00,39.71,39.75,39.66,39.7,222700.0,24.0308,24.055,24.0006,24.0248,222700.0
2006-02-13 15:00:00,39.7,39.75,39.69,39.74,112400.0,24.0248,24.055,24.0187,24.049,112400.0
2006-02-13 15:10:00,39.74,39.75,39.66,39.7,165600.0,24.049,24.055,24.0006,24.0248,165600.0
2006-02-13 15:20:00,39.71,39.75,39.69,39.74,187900.0,24.0308,24.055,24.0187,24.049,187900.0
2006-02-13 15:30:00,39.74,39.84,39.74,39.84,231400.0,24.049,24.1095,24.049,24.1095,231400.0
2006-02-13 15:40:00,39.83,39.86,39.78,39.85,155100.0,24.1034,24.1216,24.0732,24.1155,155100.0
2006-02-13 15:50:00,39.86,39.87,39.79,39.79,310000.0,24.1216,24.1276,24.0792,24.0792,310000.0
2006-02-14 09:30:00,39.66,39.83,39.66,39.82,657800.0,24.0006,24.1034,24.0006,24.0974,657800.0
2006-02-14 09:40:00,39.81,39.84,39.7,39.73,314900.0,24.0913,24.1095,24.0248,24.0429,314900.0
2006-02-14 09:50:00,39.73,39.9,39.65,39.88,312100.0,24.0429,24.1458,23.9945,24.1337,312100.0
2006-02-14 10:00:00,39.9,39.95,39.87,39.94,217800.0,24.1458,24.1761,24.1276,24.17,217800.0
2006-02-14 10:10:00,39.93,39.95,39.89,39.95,201700.0,24.1639,24.1761,24.1397,24.1761,201700.0
2006-02-14 10:20:00,39.94,39.99,39.93,39.98,250300.0,24.17,24.2003,24.1639,24.1942,250300.0
2006-02-14 10:30:00,39.99,39.99,39.85,39.85,237300.0,24.2003,24.2003,24.1155,24.1155,237300.0
2006-02-14 10:40:00,39.85,40.0,39.85,39.99,234900.0,24.1155,24.2063,24.1155,24.2003,234900.0
2006-02-14 10:50:00,39.99,40.1,39.99,40.09,353500.0,24.2003,24.2668,24.2003,24.2608,353500.0
2006-02-14 11:00:00,40.1,40.22,40.06,40.17,285900.0,24.2668,24.3394,24.2426,24.3092,285900.0
2006-02-14 11:10:00,40.17,40.22,40.14,40.2,773500.0,24.3092,24.3394,24.291,24.3273,773500.0
2006-02-14 11:20:00,40.2,40.25,40.19,40.25,273900.0,24.3273,24.3576,24.3213,24.3576,273900.0
2006-02-14 11:30:00,40.25,40.29,40.2,40.26,271300.0,24.3576,24.3818,24.3273,24.3637,271300.0
2006-02-14 11:40:00,40.25,40.3,40.22,40.23,267500.0,24.3576,24.3879,24.3394,24.3455,267500.0
2006-02-14 11:50:00,40.23,40.33,40.2,40.3,504300.0,24.3455,24.406,24.3273,24.3879,504300.0
2006-02-14 12:00:00,40.31,40.32,40.25,40.27,318700.0,24.3939,24.4,24.3576,24.3697,318700.0
2006-02-14 12:10:00,40.26,40.3,40.21,40.3,274800.0,24.3637,24.3879,24.3334,24.3879,274800.0
2006-02-14 12:20:00,40.29,40.29,40.15,40.16,151000.0,24.3818,24.3818,24.2971,24.3031,151000.0
2006-02-14 12:30:00,40.15,40.26,40.15,40.25,224500.0,24.2971,24.3637,24.2971,24.3576,224500.0
2006-02-14 12:40:00,40.26,40.29,40.25,40.26,209500.0,24.3637,24.3818,24.3576,24.3637,209500.0
2006-02-14 12:50:00,40.26,40.27,40.18,40.21,349900.0,24.3637,24.3697,24.3152,24.3334,349900.0
2006-02-14 13:00:00,40.22,40.23,40.18,40.2,143300.0,24.3394,24.3455,24.3152,24.3273,143300.0
2006-02-14 13:10:00,40.21,40.26,40.19,40.24,330100.0,24.3334,24.3637,24.3213,24.3515,330100.0
2006-02-14 13:20:00,40.24,40.24,40.16,40.19,218600.0,24.3515,24.3515,24.3031,24.3213,218600.0
2006-02-14 13:30:00,40.2,40.2,40.12,40.14,200500.0,24.3273,24.3273,24.2789,24.291,200500.0
2006-02-14 13:40:00,40.15,40.21,40.14,40.19,124600.0,24.2971,24.3334,24.291,24.3213,124600.0
2006-02-14 13:50:00,40.2,40.22,40.15,40.16,145800.0,24.3273,24.3394,24.2971,24.3031,145800.0
2006-02-14 14:00:00,40.16,40.25,40.16,40.24,496700.0,24.3031,24.3576,24.3031,24.3515,496700.0
2006-02-14 14:10:00,40.23,40.28,40.23,40.24,329600.0,24.3455,24.3758,24.3455,24.3515,329600.0
2006-02-14 14:20:00,40.24,40.3,40.22,40.3,263100.0,24.3515,24.3879,24.3394,24.3879,263100.0
2006-02-14 14:30:00,40.3,40.33,40.28,40.29,290600.0,24.3879,24.406,24.3758,24.3818,290600.0
2006-02-14 14:40:00,40.28,40.29,40.19,40.2,307200.0,24.3758,24.3818,24.3213,24.3273,307200.0
2006-02-14 14:50:00,40.21,40.21,40.15,40.19,289400.0,24.3334,24.3334,24.2971,24.3213,289400.0
2006-02-14 15:00:00,40.18,40.21,40.13,40.14,224400.0,24.3152,24.3334,24.285,24.291,224400.0
2006-02-14 15:10:00,40.16,40.2,40.13,40.2,287200.0,24.3031,24.3273,24.285,24.3273,287200.0
2006-02-14 15:20:00,40.2,40.23,40.19,40.2,323800.0,24.3273,24.3455,24.3213,24.3273,323800.0
2006-02-14 15:30:00,40.2,40.2,40.17,40.17,324900.0,24.3273,24.3273,24.3092,24.3092,324900.0
2006-02-14 15:40:00,40.18,40.2,40.06,40.09,297900.0,24.3152,24.3273,24.2426,24.2608,297900.0
2006-02-14 15:50:00,40.09,40.15,40.07,40.1,681900.0,24.2608,24.2971,24.2487,24.2668,681900.0
2006-02-15 09:30:00,39.97,40.26,39.97,40.24,571300.0,24.1882,24.3637,24.1882,24.3515,571300.0
2006-02-15 09:40:00,40.26,40.29,40.15,40.22,437200.0,24.3637,24.3818,24.2971,24.3394,437200.0
2006-02-15 09:50:00,40.24,40.25,40.19,40.24,345400.0,24.3515,24.3576,24.3213,24.3515,345400.0
2006-02-15 10:00:00,40.24,40.34,40.17,40.32,502200.0,24.3515,24.4121,24.3092,24.4,502200.0
2006-02-15 10:10:00,40.32,40.5,40.32,40.49,560000.0,24.4,24.5089,24.4,24.5028,560000.0
2006-02-15 10:20:00,40.49,40.5,40.38,40.4,699100.0,24.5028,24.5089,24.4363,24.4484,699100.0
2006-02-15 10:30:00,40.4,40.48,40.32,40.32,384700.0,24.4484,24.4968,24.4,24.4,384700.0
2006-02-15 10:40:00,40.32,40.4,40.24,40.38,205700.0,24.4,24.4484,24.3515,24.4363,205700.0
2006-02-15 10:50:00,40.39,40.39,40.25,40.28,284800.0,24.4423,24.4423,24.3576,24.3758,284800.0
2006-02-15 11:00:00,40.28,40.29,40.18,40.24,240800.0,24.3758,24.3818,24.3152,24.3515,240800.0
2006-02-15 11:10:00,40.24,40.25,40.1,40.13,253900.0,24.3515,24.3576,24.2668,24.285,253900.0
2006-02-15 11:20:00,40.14,40.18,40.12,40.15,185400.0,24.291,24.3152,24.2789,24.2971,185400.0
2006-02-15 11:30:00,40.15,40.23,40.12,40.18,227700.0,24.2971,24.3455,24.2789,24.3152,227700.0
2006-02-15 11:40:00,40.18,40.24,40.16,40.19,192800.0,24.3152,24.3515,24.3031,24.3213,192800.0
2006-02-15 11:50:00,40.19,40.3,40.18,40.29,147100.0,24.3213,24.3879,24.3152,24.3818,147100.0
2006-02-15 12:00:00,40.28,40.3,40.23,40.29,106900.0,24.3758,24.3879,24.3455,24.3818,106900.0
2006-02-15 12:10:00,40.3,40.33,40.16,40.19,258700.0,24.3879,24.406,24.3031,24.3213,258700.0
2006-02-15 12:20:00,40.2,40.27,40.19,40.25,155500.0,24.3273,24.3697,24.3213,24.3576,155500.0
2006-02-15 12:30:00,40.25,40.26,40.15,40.2,294900.0,24.3576,24.3637,24.2971,24.3273,294900.0
2006-02-15 12:40:00,40.19,40.29,40.18,40.25,323400.0,24.3213,24.3818,24.3152,24.3576,323400.0
2006-02-15 12:50:00,40.24,40.31,40.23,40.28,337100.0,24.3515,24.3939,24.3455,24.3758,337100.0
2006-02-15 13:00:00,40.28,40.32,40.27,40.3,139200.0,24.3758,24.4,24.3697,24.3879,139200.0
2006-02-15 13:10:00,40.31,40.38,40.31,40.38,114800.0,24.3939,24.4363,24.3939,24.4363,114800.0
2006-02-15 13:20:00,40.39,40.39,40.33,40.37,150100.0,24.4423,24.4423,24.406,24.4302,150100.0
2006-02-15 13:30:00,40.37,40.38,40.32,40.32,128100.0,24.4302,24.4363,24.4,24.4,128100.0
2006-02-15 13:40:00,40.33,40.33,40.26,40.28,203800.0,24.406,24.406,24.3637,24.3758,203800.0
2006-02-15 13:50:00,40.29,40.38,40.28,40.34,261700.0,24.3818,24.4363,24.3758,24.4121,261700.0
2006-02-15 14:00:00,40.34,40.35,40.26,40.3,577900.0,24.4121,24.4181,24.3637,24.3879,577900.0
2006-02-15 14:10:00,40.3,40.31,40.24,40.27,188700.0,24.3879,24.3939,24.3515,24.3697,188700.0
2006-02-15 14:20:00,40.27,40.36,40.26,40.35,260000.0,24.3697,24.4242,24.3637,24.4181,260000.0
2006-02-15 14:30:00,40.34,40.36,40.32,40.35,187300.0,24.4121,24.4242,24.4,24.4181,187300.0
2006-02-15 14:40:00,40.34,40.35,40.25,40.26,333900.0,24.4121,24.4181,24.3576,24.3637,333900.0
2006-02-15 14:50:00,40.26,40.3,40.24,40.3,309400.0,24.3637,24.3879,24.3515,24.3879,309400.0
2006-02-15 15:00:00,40.3,40.31,40.24,40.25,266100.0,24.3879,24.3939,24.3515,24.3576,266100.0
2006-02-15 15:10:00,40.24,40.27,40.22,40.26,200800.0,24.3515,24.3697,24.3394,24.3637,200800.0
2006-02-15 15:20:00,40.27,40.33,40.25,40.27,518700.0,24.3697,24.406,24.3576,24.3697,518700.0
2006-02-15 15:30:00,40.28,40.34,40.28,40.32,414200.0,24.3758,24.4121,24.3758,24.4,414200.0
2006-02-15 15:40:00,40.32,40.34,40.28,40.29,618000.0,24.4,24.4121,24.3758,24.3818,618000.0
2006-02-15 15:50:00,40.28,40.33,40.28,40.32,530600.0,24.3758,24.406,24.3758,24.4,530600.0
2006-02-16 09:30:00,40.45,40.49,40.37,40.47,514400.0,24.4786,24.5028,24.4302,24.4907,514400.0
2006-02-16 09:40:00,40.49,40.5,40.24,40.43,402300.0,24.5028,24.5089,24.3515,24.4665,402300.0
2006-02-16 09:50:00,40.42,40.49,40.4,40.47,246100.0,24.4605,24.5028,24.4484,24.4907,246100.0
2006-02-16 10:00:00,40.47,40.5,40.44,40.46,330800.0,24.4907,24.5089,24.4726,24.4847,330800.0
2006-02-16 10:10:00,40.46,40.49,40.44,40.48,205200.0,24.4847,24.5028,24.4726,24.4968,205200.0
2006-02-16 10:20:00,40.48,40.5,40.45,40.48,205200.0,24.4968,24.5089,24.4786,24.4968,205200.0
2006-02-16 10:30:00,40.48,40.48,40.4,40.44,284000.0,24.4968,24.4968,24.4484,24.4726,284000.0
2006-02-16 10:40:00,40.45,40.48,40.41,40.46,249800.0,24.4786,24.4968,24.4544,24.4847,249800.0
2006-02-16 10:50:00,40.46,40.48,40.43,40.47,656000.0,24.4847,24.4968,24.4665,24.4907,656000.0
2006-02-16 11:00:00,40.47,40.48,40.45,40.47,103700.0,24.4907,24.4968,24.4786,24.4907,103700.0
2006-02-16 11:10:00,40.47,40.48,40.44,40.46,107400.0,24.4907,24.4968,24.4726,24.4847,107400.0
2006-02-16 11:20:00,40.46,40.47,40.33,40.37,454300.0,24.4847,24.4907,24.406,24.4302,454300.0
2006-02-16 11:30:00,40.39,40.47,40.39,40.46,171200.0,24.4423,24.4907,24.4423,24.4847,171200.0
2006-02-16 11:40:00,40.46,40.49,40.45,40.49,187200.0,24.4847,24.5028,24.4786,24.5028,187200.0
2006-02-16 11:50:00,40.48,40.5,40.46,40.48,112200.0,24.4968,24.5089,24.4847,24.4968,112200.0
2006-02-16 12:00:00,40.49,40.5,40.45,40.49,154900.0,24.5028,24.5089,24.4786,24.5028,154900.0
2006-02-16 12:10:00,40.49,40.53,40.48,40.51,431600.0,24.5028,24.527,24.4968,24.5149,431600.0
2006-02-16 12:20:00,40.5,40.55,40.49,40.55,197600.0,24.5089,24.5391,24.5028,24.5391,197600.0
2006-02-16 12:30:00,40.54,40.56,40.42,40.5,278200.0,24.5331,24.5452,24.4605,24.5089,278200.0
2006-02-16 12:40:00,40.49,40.55,40.49,40.5,344700.0,24.5028,24.5391,24.5028,24.5089,344700.0
2006-02-16 12:50:00,40.51,40.53,40.5,40.52,60700.0,24.5149,24.527,24.5089,24.521,60700.0
2006-02-16 13:00:00,40.52,40.55,40.5,40.51,157200.0,24.521,24.5391,24.5089,24.5149,157200.0
2006-02-16 13:10:00,40.51,40.54,40.5,40.53,73800.0,24.5149,24.5331,24.5089,24.527,73800.0
2006-02-16 13:20:00,40.54,40.55,40.5,40.53,98600.0,24.5331,24.5391,24.5089,24.527,98600.0
2006-02-16 13:30:00,40.52,40.64,40.52,40.57,312300.0,24.521,24.5936,24.521,24.5512,312300.0
2006-02-16 13:40:00,40.57,40.62,40.54,40.6,324800.0,24.5512,24.5815,24.5331,24.5694,324800.0
2006-02-16 13:50:00,40.6,40.65,40.56,40.64,314500.0,24.5694,24.5997,24.5452,24.5936,314500.0
2006-02-16 14:00:00,40.65,40.73,40.64,40.68,341700.0,24.5997,24.6481,24.5936,24.6178,341700.0
2006-02-16 14:10:00,40.69,40.69,40.6,40.65,213700.0,24.6239,24.6239,24.5694,24.5997,213700.0
2006-02-16 14:20:00,40.64,40.75,40.64,40.73,362400.0,24.5936,24.6602,24.5936,24.6481,362400.0
2006-02-16 14:30:00,40.73,40.74,40.65,40.69,256800.0,24.6481,24.6541,24.5997,24.6239,256800.0
2006-02-16 14:40:00,40.69,40.71,40.66,40.67,207300.0,24.6239,24.636,24.6057,24.6118,207300.0
2006-02-16 14:50:00,40.67,40.71,40.64,40.71,185500.0,24.6118,24.636,24.5936,24.636,185500.0
2006-02-16 15:00:00,40.71,40.73,40.68,40.72,210300.0,24.636,24.6481,24.6178,24.642,210300.0
2006-02-16 15:10:00,40.71,40.71,40.66,40.69,178800.0,24.636,24.636,24.6057,24.6239,178800.0
2006-02-16 15:20:00,40.69,40.72,40.68,40.7,358200.0,24.6239,24.642,24.6178,24.6299,358200.0
2006-02-16 15:30:00,40.7,40.76,40.69,40.75,466200.0,24.6299,24.6662,24.6239,24.6602,466200.0
2006-02-16 15:40:00,40.75,40.8,40.71,40.78,422700.0,24.6602,24.6904,24.636,24.6783,422700.0
2006-02-16 15:50:00,40.78,40.82,40.75,40.82,521200.0,24.6783,24.7025,24.6602,24.7025,521200.0
2006-02-17 09:30:00,40.66,40.75,40.64,40.73,1830900.0,24.6057,24.6602,24.5936,24.6481,1830900.0
2006-02-17 09:40:00,40.75,40.78,40.65,40.68,306200.0,24.6602,24.6783,24.5997,24.6178,306200.0
2006-02-17 09:50:00,40.68,40.73,40.66,40.68,209900.0,24.6178,24.6481,24.6057,24.6178,209900.0
2006-02-17 10:00:00,40.67,40.7,40.65,40.67,134400.0,24.6118,24.6299,24.5997,24.6118,134400.0
2006-02-17 10:10:00,40.67,40.67,40.6,40.63,143200.0,24.6118,24.6118,24.5694,24.5876,143200.0
2006-02-17 10:20:00,40.63,40.65,40.4,40.49,255000.0,24.5876,24.5997,24.4484,24.5028,255000.0
2006-02-17 10:30:00,40.48,40.57,40.47,40.55,198500.0,24.4968,24.5512,24.4907,24.5391,198500.0
2006-02-17 10:40:00,40.56,40.6,40.55,40.59,122900.0,24.5452,24.5694,24.5391,24.5634,122900.0
2006-02-17 10:50:00,40.59,40.63,40.58,40.58,116800.0,24.5634,24.5876,24.5573,24.5573,116800.0
2006-02-17 11:00:00,40.58,40.64,40.56,40.63,179600.0,24.5573,24.5936,24.5452,24.5876,179600.0
2006-02-17 11:10:00,40.64,40.71,40.63,40.69,229300.0,24.5936,24.636,24.5876,24.6239,229300.0
2006-02-17 11:20:00,40.69,40.7,40.64,40.65,256900.0,24.6239,24.6299,24.5936,24.5997,256900.0
2006-02-17 11:30:00,40.65,40.68,40.62,40.65,411200.0,24.5997,24.6178,24.5815,24.5997,411200.0
2006-02-17 11:40:00,40.65,40.69,40.63,40.68,230400.0,24.5997,24.6239,24.5876,24.6178,230400.0
2006-02-17 11:50:00,40.69,40.69,40.61,40.68,137100.0,24.6239,24.6239,24.5755,24.6178,137100.0
2006-02-17 12:00:00,40.68,40.69,40.64,40.66,116700.0,24.6178,24.6239,24.5936,24.6057,116700.0
2006-02-17 12:10:00,40.65,40.67,40.64,40.65,132300.0,24.5997,24.6118,24.5936,24.5997,132300.0
2006-02-17 12:20:00,40.66,40.68,40.64,40.65,148300.0,24.6057,24.6178,24.5936,24.5997,148300.0
2006-02-17 12:30:00,40.65,40.68,40.61,40.62,92300.0,24.5997,24.6178,24.5755,24.5815,92300.0
2006-02-17 12:40:00,40.63,40.65,40.61,40.63,54500.0,24.5876,24.5997,24.5755,24.5876,54500.0
2006-02-17 12:50:00,40.63,40.66,40.61,40.64,365700.0,24.5876,24.6057,24.5755,24.5936,365700.0
2006-02-17 13:00:00,40.64,40.68,40.61,40.63,185000.0,24.5936,24.6178,24.5755,24.5876,185000.0
2006-02-17 13:10:00,40.64,40.66,40.63,40.65,62600.0,24.5936,24.6057,24.5876,24.5997,62600.0
2006-02-17 13:20:00,40.66,40.66,40.64,40.66,58800.0,24.6057,24.6057,24.5936,24.6057,58800.0
2006-02-17 13:30:00,40.66,40.68,40.65,40.67,102900.0,24.6057,24.6178,24.5997,24.6118,102900.0
2006-02-17 13:40:00,40.69,40.7,40.65,40.67,174900.0,24.6239,24.6299,24.5997,24.6118,174900.0
2006-02-17 13:50:00,40.67,40.69,40.65,40.67,198300.0,24.6118,24.6239,24.5997,24.6118,198300.0
2006-02-17 14:00:00,40.67,40.71,40.66,40.7,179500.0,24.6118,24.636,24.6057,24.6299,179500.0
2006-02-17 14:10:00,40.7,40.7,40.68,40.7,85300.0,24.6299,24.6299,24.6178,24.6299,85300.0
2006-02-17 14:20:00,40.7,40.72,40.68,40.71,354200.0,24.6299,24.642,24.6178,24.636,354200.0
2006-02-17 14:30:00,40.71,40.74,40.69,40.69,103100.0,24.636,24.6541,24.6239,24.6239,103100.0
2006-02-17 14:40:00,40.69,40.72,40.69,40.69,100600.0,24.6239,24.642,24.6239,24.6239,100600.0
2006-02-17 14:50:00,40.7,40.73,40.68,40.73,127200.0,24.6299,24.6481,24.6178,24.6481,127200.0
2006-02-17 15:00:00,40.73,40.76,40.73,40.75,120000.0,24.6481,24.6662,24.6481,24.6602,120000.0
2006-02-17 15:10:00,40.76,40.76,40.62,40.67,186200.0,24.6662,24.6662,24.5815,24.6118,186200.0
2006-02-17 15:20:00,40.67,40.67,40.62,40.64,128900.0,24.6118,24.6118,24.5815,24.5936,128900.0
2006-02-17 15:30:00,40.64,40.65,40.59,40.61,188300.0,24.5936,24.5997,24.5634,24.5755,188300.0
2006-02-17 15:40:00,40.61,40.68,40.6,40.67,535700.0,24.5755,24.6178,24.5694,24.6118,535700.0
2006-02-17 15:50:00,40.67,40.82,40.67,40.78,1345300.0,24.6118,24.7025,24.6118,24.6783,1345300.0
2006-02-21 09:30:00,40.63,40.73,40.55,40.61,700200.0,24.5876,24.6481,24.5391,24.5755,700200.0
2006-02-21 09:40:00,40.62,40.75,40.6,40.73,298600.0,24.5815,24.6602,24.5694,24.6481,298600.0
2006-02-21 09:50:00,40.73,40.83,40.68,40.77,326800.0,24.6481,24.7086,24.6178,24.6723,326800.0
2006-02-21 10:00:00,40.76,40.8,40.74,40.75,219900.0,24.6662,24.6904,24.6541,24.6602,219900.0
2006-02-21 10:10:00,40.75,40.76,40.64,40.67,176100.0,24.6602,24.6662,24.5936,24.6118,176100.0
2006-02-21 10:20:00,40.67,40.71,40.55,40.63,221100.0,24.6118,24.636,24.5391,24.5876,221100.0
2006-02-21 10:30:00,40.62,40.72,40.6,40.71,149100.0,24.5815,24.642,24.5694,24.636,149100.0
2006-02-21 10:40:00,40.71,40.85,40.71,40.84,209100.0,24.636,24.7207,24.636,24.7146,209100.0
2006-02-21 10:50:00,40.83,40.89,40.82,40.86,196800.0,24.7086,24.7449,24.7025,24.7267,196800.0
2006-02-21 11:00:00,40.87,40.9,40.85,40.88,111800.0,24.7328,24.751,24.7207,24.7388,111800.0
2006-02-21 11:10:00,40.88,40.94,40.86,40.94,170900.0,24.7388,24.7752,24.7267,24.7752,170900.0
2006-02-21 11:20:00,40.94,40.95,40.9,40.93,199900.0,24.7752,24.7812,24.751,24.7691,199900.0
2006-02-21 11:30:00,40.94,40.94,40.84,40.86,117800.0,24.7752,24.7752,24.7146,24.7267,117800.0
2006-02-21 11:40:00,40.85,40.85,40.76,40.79,120900.0,24.7207,24.7207,24.6662,24.6844,120900.0
2006-02-21 11:50:00,40.79,40.79,40.68,40.72,133700.0,24.6844,24.6844,24.6178,24.642,133700.0
2006-02-21 12:00:00,40.72,40.81,40.69,40.75,122900.0,24.642,24.6965,24.6239,24.6602,122900.0
2006-02-21 12:10:00,40.74,40.79,40.71,40.78,64800.0,24.6541,24.6844,24.636,24.6783,64800.0
2006-02-21 12:20:00,40.78,40.89,40.73,40.81,194300.0,24.6783,24.7449,24.6481,24.6965,194300.0
2006-02-21 12:30:00,40.81,40.85,40.77,40.83,72500.0,24.6965,24.7207,24.6723,24.7086,72500.0
2006-02-21 12:40:00,40.82,40.91,40.82,40.89,63200.0,24.7025,24.757,24.7025,24.7449,63200.0
2006-02-21 12:50:00,40.9,40.91,40.76,40.76,79400.0,24.751,24.757,24.6662,24.6662,79400.0
2006-02-21 13:00:00,40.77,40.8,40.77,40.8,55000.0,24.6723,24.6904,24.6723,24.6904,55000.0
2006-02-21 13:10:00,40.79,40.8,40.77,40.77,44900.0,24.6844,24.6904,24.6723,24.6723,44900.0
2006-02-21 13:20:00,40.77,40.85,40.73,40.82,103000.0,24.6723,24.7207,24.6481,24.7025,103000.0
2006-02-21 13:30:00,40.82,40.89,40.8,40.84,85200.0,24.7025,24.7449,24.6904,24.7146,85200.0
2006-02-21 13:40:00,40.84,40.85,40.79,40.81,82700.0,24.7146,24.7207,24.6844,24.6965,82700.0
2006-02-21 13:50:00,40.82,40.82,40.76,40.77,120000.0,24.7025,24.7025,24.6662,24.6723,120000.0
2006-02-21 14:00:00,40.78,40.93,40.76,40.82,253000.0,24.6783,24.7691,24.6662,24.7025,253000.0
2006-02-21 14:10:00,40.84,40.89,40.76,40.83,160000.0,24.7146,24.7449,24.6662,24.7086,160000.0
2006-02-21 14:20:00,40.83,40.83,40.71,40.76,114700.0,24.7086,24.7086,24.636,24.6662,114700.0
2006-02-21 14:30:00,40.76,40.79,40.68,40.72,157900.0,24.6662,24.6844,24.6178,24.642,157900.0
2006-02-21 14:40:00,40.71,40.83,40.69,40.77,158200.0,24.636,24.7086,24.6239,24.6723,158200.0
2006-02-21 14:50:00,40.77,40.78,40.66,40.67,223700.0,24.6723,24.6783,24.6057,24.6118,223700.0
2006-02-21 15:00:00,40.68,40.7,40.64,40.68,164500.0,24.6178,24.6299,24.5936,24.6178,164500.0
2006-02-21 15:10:00,40.68,40.71,40.67,40.7,102900.0,24.6178,24.636,24.6118,24.6299,102900.0
2006-02-21 15:20:00,40.7,40.76,40.69,40.74,115900.0,24.6299,24.6662,24.6239,24.6541,115900.0
2006-02-21 15:30:00,40.74,40.76,40.71,40.74,124000.0,24.6541,24.6662,24.636,24.6541,124000.0
2006-02-21 15:40:00,40.73,40.8,40.72,40.77,210100.0,24.6481,24.6904,24.642,24.6723,210100.0
2006-02-21 15:50:00,40.79,40.79,40.7,40.7,201300.0,24.6844,24.6844,24.6299,24.6299,201300.0
2006-02-22 09:30:00,40.89,40.9,40.83,40.86,690600.0,24.7449,24.751,24.7086,24.7267,690600.0
2006-02-22 09:40:00,40.87,40.88,40.82,40.82,499400.0,24.7328,24.7388,24.7025,24.7025,499400.0
2006-02-22 09:50:00,40.82,40.82,40.75,40.77,447500.0,24.7025,24.7025,24.6602,24.6723,447500.0
2006-02-22 10:00:00,40.75,40.88,40.74,40.83,362100.0,24.6602,24.7388,24.6541,24.7086,362100.0
2006-02-22 10:10:00,40.83,40.93,40.82,40.89,415800.0,24.7086,24.7691,24.7025,24.7449,415800.0
2006-02-22 10:20:00,40.89,40.95,40.88,40.91,271200.0,24.7449,24.7812,24.7388,24.757,271200.0
2006-02-22 10:30:00,40.9,40.98,40.9,40.97,269800.0,24.751,24.7994,24.751,24.7933,269800.0
2006-02-22 10:40:00,40.97,40.98,40.93,40.93,197400.0,24.7933,24.7994,24.7691,24.7691,197400.0
2006-02-22 10:50:00,40.93,40.98,40.93,40.98,247200.0,24.7691,24.7994,24.7691,24.7994,247200.0
2006-02-22 11:00:00,40.97,41.0,40.96,40.99,394900.0,24.7933,24.8115,24.7873,24.8054,394900.0
2006-02-22 11:10:00,40.99,41.05,40.96,41.04,849000.0,24.8054,24.8417,24.7873,24.8357,849000.0
2006-02-22 11:20:00,41.04,41.19,41.03,41.15,635800.0,24.8357,24.9264,24.8296,24.9022,635800.0
2006-02-22 11:30:00,41.16,41.2,41.12,41.17,379900.0,24.9083,24.9325,24.8841,24.9143,379900.0
2006-02-22 11:40:00,41.17,41.2,41.14,41.18,226900.0,24.9143,24.9325,24.8962,24.9204,226900.0
2006-02-22 11:50:00,41.18,41.2,41.09,41.14,295900.0,24.9204,24.9325,24.8659,24.8962,295900.0
2006-02-22 12:00:00,41.14,41.15,40.95,41.04,705500.0,24.8962,24.9022,24.7812,24.8357,705500.0
2006-02-22 12:10:00,41.04,41.1,41.04,41.08,237400.0,24.8357,24.872,24.8357,24.8599,237400.0
2006-02-22 12:20:00,41.09,41.14,41.08,41.13,213600.0,24.8659,24.8962,24.8599,24.8901,213600.0
2006-02-22 12:30:00,41.12,41.18,41.08,41.17,229400.0,24.8841,24.9204,24.8599,24.9143,229400.0
2006-02-22 12:40:00,41.17,41.18,41.09,41.1,233000.0,24.9143,24.9204,24.8659,24.872,233000.0
2006-02-22 12:50:00,41.09,41.1,41.05,41.09,133000.0,24.8659,24.872,24.8417,24.8659,133000.0
2006-02-22 13:00:00,41.09,41.15,41.08,41.14,161400.0,24.8659,24.9022,24.8599,24.8962,161400.0
2006-02-22 13:10:00,41.13,41.15,41.09,41.1,129000.0,24.8901,24.9022,24.8659,24.872,129000.0
2006-02-22 13:20:00,41.09,41.11,41.06,41.1,195000.0,24.8659,24.878,24.8478,24.872,195000.0
2006-02-22 13:30:00,41.11,41.12,41.08,41.1,120400.0,24.878,24.8841,24.8599,24.872,120400.0
2006-02-22 13:40:00,41.09,41.1,41.05,41.07,178900.0,24.8659,24.872,24.8417,24.8538,178900.0
2006-02-22 13:50:00,41.07,41.16,41.07,41.14,159300.0,24.8538,24.9083,24.8538,24.8962,159300.0
2006-02-22 14:00:00,41.14,41.16,41.12,41.15,114600.0,24.8962,24.9083,24.8841,24.9022,114600.0
2006-02-22 14:10:00,41.15,41.25,41.11,41.24,274200.0,24.9022,24.9628,24.878,24.9567,274200.0
2006-02-22 14:20:00,41.24,41.29,41.24,41.27,180300.0,24.9567,24.987,24.9567,24.9749,180300.0
2006-02-22 14:30:00,41.27,41.3,41.25,41.3,122300.0,24.9749,24.993,24.9628,24.993,122300.0
2006-02-22 14:40:00,41.29,41.3,41.25,41.29,219200.0,24.987,24.993,24.9628,24.987,219200.0
2006-02-22 14:50:00,41.29,41.3,41.24,41.28,223900.0,24.987,24.993,24.9567,24.9809,223900.0
2006-02-22 15:00:00,41.29,41.37,41.28,41.35,332100.0,24.987,25.0354,24.9809,25.0233,332100.0
2006-02-22 15:10:00,41.35,41.35,41.2,41.27,441400.0,25.0233,25.0233,24.9325,24.9749,441400.0
2006-02-22 15:20:00,41.27,41.33,41.27,41.3,213100.0,24.9749,25.0112,24.9749,24.993,213100.0
2006-02-22 15:30:00,41.3,41.43,41.3,41.41,416200.0,24.993,25.0717,24.993,25.0596,416200.0
2006-02-22 15:40:00,41.41,41.51,41.4,41.5,564200.0,25.0596,25.1201,25.0535,25.114,564200.0
2006-02-22 15:50:00,41.5,41.55,41.41,41.41,706300.0,25.114,25.1443,25.0596,25.0596,706300.0
2006-02-23 09:30:00,41.26,41.4,41.23,41.37,550200.0,24.9688,25.0535,24.9507,25.0354,550200.0
2006-02-23 09:40:00,41.37,41.4,41.11,41.14,274700.0,25.0354,25.0535,24.878,24.8962,274700.0
2006-02-23 09:50:00,41.13,41.17,41.07,41.07,257500.0,24.8901,24.9143,24.8538,24.8538,257500.0
2006-02-23 10:00:00,41.06,41.11,41.0,41.1,378700.0,24.8478,24.878,24.8115,24.872,378700.0
2006-02-23 10:10:00,41.1,41.14,41.08,41.13,231600.0,24.872,24.8962,24.8599,24.8901,231600.0
2006-02-23 10:20:00,41.13,41.22,41.13,41.21,216200.0,24.8901,24.9446,24.8901,24.9385,216200.0
2006-02-23 10:30:00,41.21,41.28,41.15,41.24,235000.0,24.9385,24.9809,24.9022,24.9567,235000.0
2006-02-23 10:40:00,41.26,41.28,41.12,41.14,207900.0,24.9688,24.9809,24.8841,24.8962,207900.0
2006-02-23 10:50:00,41.15,41.17,41.08,41.08,266800.0,24.9022,24.9143,24.8599,24.8599,266800.0
2006-02-23 11:00:00,41.09,41.11,41.08,41.08,135000.0,24.8659,24.878,24.8599,24.8599,135000.0
2006-02-23 11:10:00,41.09,41.14,41.07,41.09,243900.0,24.8659,24.8962,24.8538,24.8659,243900.0
2006-02-23 11:20:00,41.09,41.21,41.06,41.19,211400.0,24.8659,24.9385,24.8478,24.9264,211400.0
2006-02-23 11:30:00,41.19,41.19,41.12,41.15,99300.0,24.9264,24.9264,24.8841,24.9022,99300.0
2006-02-23 11:40:00,41.14,41.15,41.08,41.12,171700.0,24.8962,24.9022,24.8599,24.8841,171700.0
2006-02-23 11:50:00,41.12,41.12,41.06,41.08,119400.0,24.8841,24.8841,24.8478,24.8599,119400.0
2006-02-23 12:00:00,41.08,41.11,41.06,41.1,110400.0,24.8599,24.878,24.8478,24.872,110400.0
2006-02-23 12:10:00,41.1,41.15,41.09,41.12,130100.0,24.872,24.9022,24.8659,24.8841,130100.0
2006-02-23 12:20:00,41.11,41.18,41.11,41.12,86000.0,24.878,24.9204,24.878,24.8841,86000.0
2006-02-23 12:30:00,41.13,41.4,41.11,41.39,361500.0,24.8901,25.0535,24.878,25.0475,361500.0
2006-02-23 12:40:00,41.4,41.46,41.37,41.44,358500.0,25.0535,25.0898,25.0354,25.0777,358500.0
2006-02-23 12:50:00,41.42,41.56,41.42,41.49,279100.0,25.0656,25.1504,25.0656,25.108,279100.0
2006-02-23 13:00:00,41.48,41.5,41.46,41.48,157800.0,25.1019,25.114,25.0898,25.1019,157800.0
2006-02-23 13:10:00,41.48,41.5,41.42,41.47,153300.0,25.1019,25.114,25.0656,25.0959,153300.0
2006-02-23 13:20:00,41.47,41.57,41.47,41.53,118700.0,25.0959,25.1564,25.0959,25.1322,118700.0
2006-02-23 13:30:00,41.54,41.54,41.38,41.39,171700.0,25.1383,25.1383,25.0414,25.0475,171700.0
2006-02-23 13:40:00,41.39,41.44,41.38,41.43,79200.0,25.0475,25.0777,25.0414,25.0717,79200.0
2006-02-23 13:50:00,41.44,41.44,41.38,41.4,95200.0,25.0777,25.0777,25.0414,25.0535,95200.0
2006-02-23 14:00:00,41.39,41.44,41.38,41.42,174300.0,25.0475,25.0777,25.0414,25.0656,174300.0
2006-02-23 14:10:00,41.42,41.42,41.29,41.32,151200.0,25.0656,25.0656,24.987,25.0051,151200.0
2006-02-23 14:20:00,41.32,41.35,41.29,41.34,158700.0,25.0051,25.0233,24.987,25.0172,158700.0
2006-02-23 14:30:00,41.33,41.35,41.3,41.33,112000.0,25.0112,25.0233,24.993,25.0112,112000.0
2006-02-23 14:40:00,41.33,41.39,41.29,41.36,182400.0,25.0112,25.0475,24.987,25.0293,182400.0
2006-02-23 14:50:00,41.37,41.38,41.27,41.28,151700.0,25.0354,25.0414,24.9749,24.9809,151700.0
2006-02-23 15:00:00,41.28,41.29,41.25,41.26,182000.0,24.9809,24.987,24.9628,24.9688,182000.0
2006-02-23 15:10:00,41.25,41.27,41.22,41.24,171400.0,24.9628,24.9749,24.9446,24.9567,171400.0
2006-02-23 15:20:00,41.24,41.32,41.22,41.29,203000.0,24.9567,25.0051,24.9446,24.987,203000.0
2006-02-23 15:30:00,41.3,41.31,41.23,41.24,202200.0,24.993,24.9991,24.9507,24.9567,202200.0
2006-02-23 15:40:00,41.24,41.24,41.11,41.11,339400.0,24.9567,24.9567,24.878,24.878,339400.0
2006-02-23 15:50:00,41.11,41.17,41.11,41.12,386500.0,24.878,24.9143,24.878,24.8841,386500.0
2006-02-24 09:30:00,40.94,41.08,40.87,41.08,506700.0,24.7752,24.8599,24.7328,24.8599,506700.0
2006-02-24 09:40:00,41.08,41.28,41.06,41.22,206700.0,24.8599,24.9809,24.8478,24.9446,206700.0
2006-02-24 09:50:00,41.23,41.29,41.2,41.29,231500.0,24.9507,24.987,24.9325,24.987,231500.0
2006-02-24 10:00:00,41.29,41.43,41.26,41.41,306500.0,24.987,25.0717,24.9688,25.0596,306500.0
2006-02-24 10:10:00,41.41,41.49,41.38,41.45,250700.0,25.0596,25.108,25.0414,25.0838,250700.0
2006-02-24 10:20:00,41.44,41.48,41.38,41.41,198000.0,25.0777,25.1019,25.0414,25.0596,198000.0
2006-02-24 10:30:00,41.4,41.42,41.3,41.3,225000.0,25.0535,25.0656,24.993,24.993,225000.0
2006-02-24 10:40:00,41.32,41.33,41.27,41.32,202200.0,25.0051,25.0112,24.9749,25.0051,202200.0
2006-02-24 10:50:00,41.3,41.36,41.25,41.35,108800.0,24.993,25.0293,24.9628,25.0233,108800.0
2006-02-24 11:00:00,41.35,41.41,41.33,41.35,130100.0,25.0233,25.0596,25.0112,25.0233,130100.0
2006-02-24 11:10:00,41.35,41.44,41.34,41.36,202900.0,25.0233,25.0777,25.0172,25.0293,202900.0
2006-02-24 11:20:00,41.35,41.48,41.35,41.46,172800.0,25.0233,25.1019,25.0233,25.0898,172800.0
2006-02-24 11:30:00,41.46,41.5,41.44,41.47,166300.0,25.0898,25.114,25.0777,25.0959,166300.0
2006-02-24 11:40:00,41.48,41.49,41.45,41.46,180200.0,25.1019,25.108,25.0838,25.0898,180200.0
2006-02-24 11:50:00,41.46,41.5,41.44,41.49,163400.0,25.0898,25.114,25.0777,25.108,163400.0
2006-02-24 12:00:00,41.49,41.56,41.48,41.55,172400.0,25.108,25.1504,25.1019,25.1443,172400.0
2006-02-24 12:10:00,41.55,41.59,41.53,41.58,207000.0,25.1443,25.1685,25.1322,25.1625,207000.0
2006-02-24 12:20:00,41.57,41.63,41.56,41.62,184500.0,25.1564,25.1927,25.1504,25.1867,184500.0
2006-02-24 12:30:00,41.62,41.7,41.6,41.66,261900.0,25.1867,25.2351,25.1746,25.2109,261900.0
2006-02-24 12:40:00,41.7,41.73,41.62,41.67,207200.0,25.2351,25.2532,25.1867,25.2169,207200.0
2006-02-24 12:50:00,41.67,41.69,41.65,41.66,115700.0,25.2169,25.229,25.2048,25.2109,115700.0
2006-02-24 13:00:00,41.66,41.66,41.51,41.54,194400.0,25.2109,25.2109,25.1201,25.1383,194400.0
2006-02-24 13:10:00,41.53,41.59,41.51,41.55,118800.0,25.1322,25.1685,25.1201,25.1443,118800.0
2006-02-24 13:20:00,41.55,41.64,41.55,41.59,158300.0,25.1443,25.1988,25.1443,25.1685,158300.0
2006-02-24 13:30:00,41.59,41.64,41.57,41.64,101900.0,25.1685,25.1988,25.1564,25.1988,101900.0
2006-02-24 13:40:00,41.65,41.67,41.58,41.6,258200.0,25.2048,25.2169,25.1625,25.1746,258200.0
2006-02-24 13:50:00,41.6,41.63,41.57,41.57,103900.0,25.1746,25.1927,25.1564,25.1564,103900.0
2006-02-24 14:00:00,41.57,41.63,41.57,41.57,251900.0,25.1564,25.1927,25.1564,25.1564,251900.0
2006-02-24 14:10:00,41.58,41.64,41.57,41.64,100600.0,25.1625,25.1988,25.1564,25.1988,100600.0
2006-02-24 14:20:00,41.64,41.69,41.63,41.69,146700.0,25.1988,25.229,25.1927,25.229,146700.0
2006-02-24 14:30:00,41.69,41.81,41.68,41.76,451300.0,25.229,25.3016,25.223,25.2714,451300.0
2006-02-24 14:40:00,41.76,41.79,41.73,41.75,273400.0,25.2714,25.2895,25.2532,25.2653,273400.0
2006-02-24 14:50:00,41.74,41.8,41.73,41.77,270200.0,25.2593,25.2956,25.2532,25.2774,270200.0
2006-02-24 15:00:00,41.77,41.83,41.76,41.81,384500.0,25.2774,25.3137,25.2714,25.3016,384500.0
2006-02-24 15:10:00,41.81,41.82,41.75,41.75,186000.0,25.3016,25.3077,25.2653,25.2653,186000.0
2006-02-24 15:20:00,41.75,41.81,41.74,41.75,247500.0,25.2653,25.3016,25.2593,25.2653,247500.0
2006-02-24 15:30:00,41.75,41.75,41.68,41.7,232200.0,25.2653,25.2653,25.223,25.2351,232200.0
2006-02-24 15:40:00,41.69,41.78,41.68,41.73,449900.0,25.229,25.2835,25.223,25.2532,449900.0
2006-02-24 15:50:00,41.73,41.76,41.62,41.67,472100.0,25.2532,25.2714,25.1867,25.2169,472100.0
2006-02-27 09:30:00,41.55,41.91,41.55,41.81,568100.0,25.1443,25.3622,25.1443,25.3016,568100.0
2006-02-27 09:40:00,41.89,41.92,41.77,41.79,292800.0,25.3501,25.3682,25.2774,25.2895,292800.0
2006-02-27 09:50:00,41.78,41.95,41.72,41.78,280100.0,25.2835,25.3864,25.2472,25.2835,280100.0
2006-02-27 10:00:00,41.79,41.84,41.75,41.78,275900.0,25.2895,25.3198,25.2653,25.2835,275900.0
2006-02-27 10:10:00,41.78,41.82,41.7,41.7,235800.0,25.2835,25.3077,25.2351,25.2351,235800.0
2006-02-27 10:20:00,41.72,41.76,41.61,41.72,222400.0,25.2472,25.2714,25.1806,25.2472,222400.0
2006-02-27 10:30:00,41.72,41.76,41.68,41.7,130500.0,25.2472,25.2714,25.223,25.2351,130500.0
2006-02-27 10:40:00,41.72,41.76,41.7,41.71,301200.0,25.2472,25.2714,25.2351,25.2411,301200.0
2006-02-27 10:50:00,41.72,41.72,41.61,41.68,227600.0,25.2472,25.2472,25.1806,25.223,227600.0
2006-02-27 11:00:00,41.69,41.73,41.55,41.6,386000.0,25.229,25.2532,25.1443,25.1746,386000.0
2006-02-27 11:10:00,41.59,41.71,41.58,41.66,214600.0,25.1685,25.2411,25.1625,25.2109,214600.0
2006-02-27 11:20:00,41.66,41.72,41.62,41.7,159700.0,25.2109,25.2472,25.1867,25.2351,159700.0
2006-02-27 11:30:00,41.71,41.71,41.64,41.65,172600.0,25.2411,25.2411,25.1988,25.2048,172600.0
2006-02-27 11:40:00,41.65,41.67,41.64,41.67,149800.0,25.2048,25.2169,25.1988,25.2169,149800.0
2006-02-27 11:50:00,41.65,41.72,41.65,41.72,132800.0,25.2048,25.2472,25.2048,25.2472,132800.0
2006-02-27 12:00:00,41.7,41.71,41.66,41.68,154400.0,25.2351,25.2411,25.2109,25.223,154400.0
2006-02-27 12:10:00,41.69,41.71,41.66,41.71,103300.0,25.229,25.2411,25.2109,25.2411,103300.0
2006-02-27 12:20:00,41.71,41.73,41.63,41.67,153400.0,25.2411,25.2532,25.1927,25.2169,153400.0
2006-02-27 12:30:00,41.68,41.7,41.66,41.7,120400.0,25.223,25.2351,25.2109,25.2351,120400.0
2006-02-27 12:40:00,41.7,41.7,41.66,41.68,83400.0,25.2351,25.2351,25.2109,25.223,83400.0
2006-02-27 12:50:00,41.68,41.7,41.66,41.67,84000.0,25.223,25.2351,25.2109,25.2169,84000.0
2006-02-27 13:00:00,41.68,41.7,41.66,41.69,93700.0,25.223,25.2351,25.2109,25.229,93700.0
2006-02-27 13:10:00,41.69,41.7,41.67,41.67,82300.0,25.229,25.2351,25.2169,25.2169,82300.0
2006-02-27 13:20:00,41.67,41.69,41.66,41.68,120300.0,25.2169,25.229,25.2109,25.223,120300.0
2006-02-27 13:30:00,41.68,41.71,41.68,41.7,96600.0,25.223,25.2411,25.223,25.2351,96600.0
2006-02-27 13:40:00,41.7,41.78,41.68,41.78,162500.0,25.2351,25.2835,25.223,25.2835,162500.0
2006-02-27 13:50:00,41.77,41.77,41.72,41.75,92300.0,25.2774,25.2774,25.2472,25.2653,92300.0
2006-02-27 14:00:00,41.74,41.8,41.67,41.7,185100.0,25.2593,25.2956,25.2169,25.2351,185100.0
2006-02-27 14:10:00,41.7,41.72,41.66,41.7,132000.0,25.2351,25.2472,25.2109,25.2351,132000.0
2006-02-27 14:20:00,41.69,41.73,41.66,41.68,129900.0,25.229,25.2532,25.2109,25.223,129900.0
2006-02-27 14:30:00,41.68,41.7,41.66,41.67,153700.0,25.223,25.2351,25.2109,25.2169,153700.0
2006-02-27 14:40:00,41.67,41.72,41.61,41.62,304900.0,25.2169,25.2472,25.1806,25.1867,304900.0
2006-02-27 14:50:00,41.62,41.62,41.55,41.6,164200.0,25.1867,25.1867,25.1443,25.1746,164200.0
2006-02-27 15:00:00,41.6,41.7,41.6,41.67,224000.0,25.1746,25.2351,25.1746,25.2169,224000.0
2006-02-27 15:10:00,41.67,41.67,41.64,41.66,346200.0,25.2169,25.2169,25.1988,25.2109,346200.0
2006-02-27 15:20:00,41.66,41.67,41.63,41.64,279900.0,25.2109,25.2169,25.1927,25.1988,279900.0
2006-02-27 15:30:00,41.64,41.67,41.6,41.61,243200.0,25.1988,25.2169,25.1746,25.1806,243200.0
2006-02-27 15:40:00,41.61,41.68,41.6,41.64,261100.0,25.1806,25.223,25.1746,25.1988,261100.0
2006-02-27 15:50:00,41.64,41.64,41.57,41.58,455900.0,25.1988,25.1988,25.1564,25.1625,455900.0
2006-02-28 09:30:00,41.59,41.59,41.35,41.39,601400.0,25.1685,25.1685,25.0233,25.0475,601400.0
2006-02-28 09:40:00,41.37,41.43,41.37,41.43,222300.0,25.0354,25.0717,25.0354,25.0717,222300.0
2006-02-28 09:50:00,41.43,41.59,41.41,41.57,237200.0,25.0717,25.1685,25.0596,25.1564,237200.0
2006-02-28 10:00:00,41.57,41.6,41.51,41.57,275400.0,25.1564,25.1746,25.1201,25.1564,275400.0
2006-02-28 10:10:00,41.57,41.58,41.5,41.52,169500.0,25.1564,25.1625,25.114,25.1261,169500.0
2006-02-28 10:20:00,41.53,41.53,41.4,41.4,195300.0,25.1322,25.1322,25.0535,25.0535,195300.0
2006-02-28 10:30:00,41.4,41.41,41.22,41.22,325800.0,25.0535,25.0596,24.9446,24.9446,325800.0
2006-02-28 10:40:00,41.26,41.26,41.04,41.08,408500.0,24.9688,24.9688,24.8357,24.8599,408500.0
2006-02-28 10:50:00,41.08,41.18,41.07,41.12,272600.0,24.8599,24.9204,24.8538,24.8841,272600.0
2006-02-28 11:00:00,41.08,41.15,41.02,41.07,203300.0,24.8599,24.9022,24.8236,24.8538,203300.0
2006-02-28 11:10:00,41.07,41.13,41.01,41.09,161500.0,24.8538,24.8901,24.8175,24.8659,161500.0
2006-02-28 11:20:00,41.08,41.1,40.97,40.97,272100.0,24.8599,24.872,24.7933,24.7933,272100.0
2006-02-28 11:30:00,41.0,41.07,40.97,41.03,401200.0,24.8115,24.8538,24.7933,24.8296,401200.0
2006-02-28 11:40:00,41.02,41.07,40.99,41.05,251400.0,24.8236,24.8538,24.8054,24.8417,251400.0
2006-02-28 11:50:00,41.05,41.11,41.04,41.1,181400.0,24.8417,24.878,24.8357,24.872,181400.0
2006-02-28 12:00:00,41.08,41.1,41.05,41.07,315600.0,24.8599,24.872,24.8417,24.8538,315600.0
2006-02-28 12:10:00,41.07,41.09,41.03,41.08,242700.0,24.8538,24.8659,24.8296,24.8599,242700.0
2006-02-28 12:20:00,41.09,41.1,41.03,41.04,212400.0,24.8659,24.872,24.8296,24.8357,212400.0
2006-02-28 12:30:00,41.03,41.05,40.99,41.01,246500.0,24.8296,24.8417,24.8054,24.8175,246500.0
2006-02-28 12:40:00,41.01,41.04,40.98,41.0,469300.0,24.8175,24.8357,24.7994,24.8115,469300.0
2006-02-28 12:50:00,41.01,41.05,41.0,41.04,211000.0,24.8175,24.8417,24.8115,24.8357,211000.0
2006-02-28 13:00:00,41.04,41.09,41.03,41.04,474300.0,24.8357,24.8659,24.8296,24.8357,474300.0
2006-02-28 13:10:00,41.03,41.06,41.02,41.04,133800.0,24.8296,24.8478,24.8236,24.8357,133800.0
2006-02-28 13:20:00,41.04,41.06,41.03,41.04,181200.0,24.8357,24.8478,24.8296,24.8357,181200.0
2006-02-28 13:30:00,41.04,41.14,41.04,41.09,223500.0,24.8357,24.8962,24.8357,24.8659,223500.0
2006-02-28 13:40:00,41.09,41.1,41.04,41.05,258900.0,24.8659,24.872,24.8357,24.8417,258900.0
2006-02-28 13:50:00,41.06,41.09,41.05,41.09,195700.0,24.8478,24.8659,24.8417,24.8659,195700.0
2006-02-28 14:00:00,41.09,41.12,41.05,41.12,161600.0,24.8659,24.8841,24.8417,24.8841,161600.0
2006-02-28 14:10:00,41.12,41.13,41.08,41.12,205700.0,24.8841,24.8901,24.8599,24.8841,205700.0
2006-02-28 14:20:00,41.11,41.17,41.1,41.16,116300.0,24.878,24.9143,24.872,24.9083,116300.0
2006-02-28 14:30:00,41.16,41.16,41.1,41.14,232000.0,24.9083,24.9083,24.872,24.8962,232000.0
2006-02-28 14:40:00,41.14,41.17,41.11,41.15,248400.0,24.8962,24.9143,24.878,24.9022,248400.0
2006-02-28 14:50:00,41.16,41.19,41.12,41.15,223600.0,24.9083,24.9264,24.8841,24.9022,223600.0
2006-02-28 15:00:00,41.14,41.2,41.09,41.12,278200.0,24.8962,24.9325,24.8659,24.8841,278200.0
2006-02-28 15:10:00,41.12,41.17,41.09,41.12,222100.0,24.8841,24.9143,24.8659,24.8841,222100.0
2006-02-28 15:20:00,41.12,41.18,41.12,41.18,228100.0,24.8841,24.9204,24.8841,24.9204,228100.0
2006-02-28 15:30:00,41.17,41.2,41.12,41.16,500500.0,24.9143,24.9325,24.8841,24.9083,500500.0
2006-02-28 15:40:00,41.16,41.21,41.12,41.12,341700.0,24.9083,24.9385,24.8841,24.8841,341700.0
2006-02-28 15:50:00,41.13,41.16,41.1,41.11,570000.0,24.8901,24.9083,24.872,24.878,570000.0
2006-03-01 09:30:00,41.16,41.31,41.13,41.25,474200.0,24.9083,24.9991,24.8901,24.9628,474200.0
2006-03-01 09:40:00,41.25,41.46,41.24,41.44,405800.0,24.9628,25.0898,24.9567,25.0777,405800.0
2006-03-01 09:50:00,41.45,41.51,41.43,41.46,367200.0,25.0838,25.1201,25.0717,25.0898,367200.0
2006-03-01 10:00:00,41.46,41.54,41.45,41.47,244800.0,25.0898,25.1383,25.0838,25.0959,244800.0
2006-03-01 10:10:00,41.46,41.46,41.37,41.38,250900.0,25.0898,25.0898,25.0354,25.0414,250900.0
2006-03-01 10:20:00,41.39,41.43,41.37,41.43,187400.0,25.0475,25.0717,25.0354,25.0717,187400.0
2006-03-01 10:30:00,41.43,41.72,41.43,41.69,418100.0,25.0717,25.2472,25.0717,25.229,418100.0
2006-03-01 10:40:00,41.69,41.82,41.69,41.75,593100.0,25.229,25.3077,25.229,25.2653,593100.0
2006-03-01 10:50:00,41.74,41.78,41.66,41.68,275900.0,25.2593,25.2835,25.2109,25.223,275900.0
2006-03-01 11:00:00,41.69,41.73,41.61,41.63,357700.0,25.229,25.2532,25.1806,25.1927,357700.0
2006-03-01 11:10:00,41.62,41.78,41.6,41.77,351300.0,25.1867,25.2835,25.1746,25.2774,351300.0
2006-03-01 11:20:00,41.76,41.9,41.76,41.9,403300.0,25.2714,25.3561,25.2714,25.3561,403300.0
2006-03-01 11:30:00,41.9,41.94,41.77,41.85,321200.0,25.3561,25.3803,25.2774,25.3259,321200.0
2006-03-01 11:40:00,41.84,41.85,41.79,41.83,228900.0,25.3198,25.3259,25.2895,25.3137,228900.0
2006-03-01 11:50:00,41.84,41.88,41.81,41.84,161800.0,25.3198,25.344,25.3016,25.3198,161800.0
2006-03-01 12:00:00,41.83,41.92,41.83,41.9,243800.0,25.3137,25.3682,25.3137,25.3561,243800.0
2006-03-01 12:10:00,41.9,41.91,41.87,41.87,169800.0,25.3561,25.3622,25.338,25.338,169800.0
2006-03-01 12:20:00,41.87,41.89,41.74,41.74,157300.0,25.338,25.3501,25.2593,25.2593,157300.0
2006-03-01 12:30:00,41.74,41.75,41.67,41.68,164400.0,25.2593,25.2653,25.2169,25.223,164400.0
2006-03-01 12:40:00,41.69,41.72,41.59,41.6,168900.0,25.229,25.2472,25.1685,25.1746,168900.0
2006-03-01 12:50:00,41.6,41.65,41.56,41.65,114400.0,25.1746,25.2048,25.1504,25.2048,114400.0
2006-03-01 13:00:00,41.64,41.7,41.62,41.65,82100.0,25.1988,25.2351,25.1867,25.2048,82100.0
2006-03-01 13:10:00,41.64,41.68,41.61,41.66,100700.0,25.1988,25.223,25.1806,25.2109,100700.0
2006-03-01 13:20:00,41.65,41.69,41.63,41.69,82400.0,25.2048,25.229,25.1927,25.229,82400.0
2006-03-01 13:30:00,41.69,41.72,41.66,41.68,93700.0,25.229,25.2472,25.2109,25.223,93700.0
2006-03-01 13:40:00,41.68,41.7,41.62,41.62,122600.0,25.223,25.2351,25.1867,25.1867,122600.0
2006-03-01 13:50:00,41.62,41.64,41.6,41.63,82800.0,25.1867,25.1988,25.1746,25.1927,82800.0
2006-03-01 14:00:00,41.63,41.66,41.62,41.66,143500.0,25.1927,25.2109,25.1867,25.2109,143500.0
2006-03-01 14:10:00,41.66,41.67,41.57,41.59,140300.0,25.2109,25.2169,25.1564,25.1685,140300.0
2006-03-01 14:20:00,41.59,41.62,41.54,41.56,165400.0,25.1685,25.1867,25.1383,25.1504,165400.0
2006-03-01 14:30:00,41.56,41.56,41.5,41.51,151900.0,25.1504,25.1504,25.114,25.1201,151900.0
2006-03-01 14:40:00,41.51,41.53,41.43,41.53,223600.0,25.1201,25.1322,25.0717,25.1322,223600.0
2006-03-01 14:50:00,41.53,41.58,41.52,41.54,212900.0,25.1322,25.1625,25.1261,25.1383,212900.0
2006-03-01 15:00:00,41.54,41.57,41.53,41.56,200100.0,25.1383,25.1564,25.1322,25.1504,200100.0
2006-03-01 15:10:00,41.56,41.63,41.55,41.61,304500.0,25.1504,25.1927,25.1443,25.1806,304500.0
2006-03-01 15:20:00,41.61,41.62,41.59,41.6,254700.0,25.1806,25.1867,25.1685,25.1746,254700.0
2006-03-01 15:30:00,41.6,41.62,41.58,41.6,280000.0,25.1746,25.1867,25.1625,25.1746,280000.0
2006-03-01 15:40:00,41.61,41.62,41.55,41.57,309600.0,25.1806,25.1867,25.1443,25.1564,309600.0
2006-03-01 15:50:00,41.59,41.63,41.55,41.61,451900.0,25.1685,25.1927,25.1443,25.1806,451900.0
2006-03-02 09:30:00,41.63,41.64,41.51,41.6,525100.0,25.1927,25.1988,25.1201,25.1746,525100.0
2006-03-02 09:40:00,41.59,41.63,41.5,41.63,262500.0,25.1685,25.1927,25.114,25.1927,262500.0
2006-03-02 09:50:00,41.63,41.67,41.56,41.61,336900.0,25.1927,25.2169,25.1504,25.1806,336900.0
2006-03-02 10:00:00,41.61,41.64,41.59,41.61,1601300.0,25.1806,25.1988,25.1685,25.1806,1601300.0
2006-03-02 10:10:00,41.61,41.62,41.43,41.44,255500.0,25.1806,25.1867,25.0717,25.0777,255500.0
2006-03-02 10:20:00,41.43,41.46,41.37,41.45,327900.0,25.0717,25.0898,25.0354,25.0838,327900.0
2006-03-02 10:30:00,41.5,41.56,41.44,41.54,275400.0,25.114,25.1504,25.0777,25.1383,275400.0
2006-03-02 10:40:00,41.55,41.65,41.52,41.54,360400.0,25.1443,25.2048,25.1261,25.1383,360400.0
2006-03-02 10:50:00,41.54,41.6,41.51,41.56,326600.0,25.1383,25.1746,25.1201,25.1504,326600.0
2006-03-02 11:00:00,41.57,41.64,41.55,41.6,238000.0,25.1564,25.1988,25.1443,25.1746,238000.0
2006-03-02 11:10:00,41.59,41.7,41.57,41.7,226400.0,25.1685,25.2351,25.1564,25.2351,226400.0
2006-03-02 11:20:00,41.7,41.8,41.69,41.78,168700.0,25.2351,25.2956,25.229,25.2835,168700.0
2006-03-02 11:30:00,41.78,41.84,41.71,41.71,215000.0,25.2835,25.3198,25.2411,25.2411,215000.0
2006-03-02 11:40:00,41.73,41.77,41.7,41.72,263900.0,25.2532,25.2774,25.2351,25.2472,263900.0
2006-03-02 11:50:00,41.71,41.72,41.67,41.7,211900.0,25.2411,25.2472,25.2169,25.2351,211900.0
2006-03-02 12:00:00,41.7,41.71,41.59,41.61,188600.0,25.2351,25.2411,25.1685,25.1806,188600.0
2006-03-02 12:10:00,41.6,41.63,41.54,41.61,142100.0,25.1746,25.1927,25.1383,25.1806,142100.0
2006-03-02 12:20:00,41.61,41.65,41.54,41.57,234700.0,25.1806,25.2048,25.1383,25.1564,234700.0
2006-03-02 12:30:00,41.58,41.61,41.55,41.57,92700.0,25.1625,25.1806,25.1443,25.1564,92700.0
2006-03-02 12:40:00,41.58,41.65,41.57,41.62,111000.0,25.1625,25.2048,25.1564,25.1867,111000.0
2006-03-02 12:50:00,41.62,41.64,41.57,41.6,80200.0,25.1867,25.1988,25.1564,25.1746,80200.0
2006-03-02 13:00:00,41.6,41.64,41.56,41.59,82500.0,25.1746,25.1988,25.1504,25.1685,82500.0
2006-03-02 13:10:00,41.59,41.63,41.58,41.59,133800.0,25.1685,25.1927,25.1625,25.1685,133800.0
2006-03-02 13:20:00,41.57,41.59,41.5,41.52,111300.0,25.1564,25.1685,25.114,25.1261,111300.0
2006-03-02 13:30:00,41.52,41.56,41.5,41.54,151700.0,25.1261,25.1504,25.114,25.1383,151700.0
2006-03-02 13:40:00,41.54,41.59,41.5,41.55,134100.0,25.1383,25.1685,25.114,25.1443,134100.0
2006-03-02 13:50:00,41.55,41.62,41.52,41.6,119600.0,25.1443,25.1867,25.1261,25.1746,119600.0
2006-03-02 14:00:00,41.61,41.63,41.54,41.55,142100.0,25.1806,25.1927,25.1383,25.1443,142100.0
2006-03-02 14:10:00,41.55,41.59,41.54,41.59,96900.0,25.1443,25.1685,25.1383,25.1685,96900.0
2006-03-02 14:20:00,41.6,41.6,41.53,41.54,120000.0,25.1746,25.1746,25.1322,25.1383,120000.0
2006-03-02 14:30:00,41.54,41.6,41.51,41.57,302200.0,25.1383,25.1746,25.1201,25.1564,302200.0
2006-03-02 14:40:00,41.57,41.59,41.55,41.58,341300.0,25.1564,25.1685,25.1443,25.1625,341300.0
2006-03-02 14:50:00,41.58,41.58,41.53,41.54,111400.0,25.1625,25.1625,25.1322,25.1383,111400.0
2006-03-02 15:00:00,41.54,41.58,41.54,41.57,263800.0,25.1383,25.1625,25.1383,25.1564,263800.0
2006-03-02 15:10:00,41.57,41.65,41.57,41.61,336900.0,25.1564,25.2048,25.1564,25.1806,336900.0
2006-03-02 15:20:00,41.6,41.69,41.6,41.66,184800.0,25.1746,25.229,25.1746,25.2109,184800.0
2006-03-02 15:30:00,41.65,41.68,41.64,41.66,197200.0,25.2048,25.223,25.1988,25.2109,197200.0
2006-03-02 15:40:00,41.66,41.66,41.61,41.64,328300.0,25.2109,25.2109,25.1806,25.1988,328300.0
2006-03-02 15:50:00,41.63,41.72,41.59,41.67,299200.0,25.1927,25.2472,25.1685,25.2169,299200.0
2006-03-03 09:30:00,41.5,41.56,41.43,41.49,402800.0,25.114,25.1504,25.0717,25.108,402800.0
2006-03-03 09:40:00,41.51,41.58,41.46,41.51,203800.0,25.1201,25.1625,25.0898,25.1201,203800.0
2006-03-03 09:50:00,41.51,41.68,41.46,41.68,264700.0,25.1201,25.223,25.0898,25.223,264700.0
2006-03-03 10:00:00,41.67,41.78,41.61,41.64,340800.0,25.2169,25.2835,25.1806,25.1988,340800.0
2006-03-03 10:10:00,41.62,41.72,41.59,41.65,139000.0,25.1867,25.2472,25.1685,25.2048,139000.0
2006-03-03 10:20:00,41.66,41.75,41.65,41.69,399400.0,25.2109,25.2653,25.2048,25.229,399400.0
2006-03-03 10:30:00,41.7,41.74,41.66,41.74,322300.0,25.2351,25.2593,25.2109,25.2593,322300.0
2006-03-03 10:40:00,41.72,41.76,41.68,41.69,272000.0,25.2472,25.2714,25.223,25.229,272000.0
2006-03-03 10:50:00,41.69,41.71,41.65,41.7,218200.0,25.229,25.2411,25.2048,25.2351,218200.0
2006-03-03 11:00:00,41.69,41.71,41.6,41.69,192300.0,25.229,25.2411,25.1746,25.229,192300.0
2006-03-03 11:10:00,41.69,41.73,41.61,41.64,211300.0,25.229,25.2532,25.1806,25.1988,211300.0
2006-03-03 11:20:00,41.62,41.64,41.59,41.6,156100.0,25.1867,25.1988,25.1685,25.1746,156100.0
2006-03-03 11:30:00,41.6,41.61,41.53,41.6,177800.0,25.1746,25.1806,25.1322,25.1746,177800.0
2006-03-03 11:40:00,41.61,41.64,41.57,41.57,139200.0,25.1806,25.1988,25.1564,25.1564,139200.0
2006-03-03 11:50:00,41.57,41.67,41.56,41.62,117200.0,25.1564,25.2169,25.1504,25.1867,117200.0
2006-03-03 12:00:00,41.62,41.76,41.62,41.68,177600.0,25.1867,25.2714,25.1867,25.223,177600.0
2006-03-03 12:10:00,41.67,41.74,41.64,41.72,154900.0,25.2169,25.2593,25.1988,25.2472,154900.0
2006-03-03 12:20:00,41.73,41.8,41.69,41.79,508100.0,25.2532,25.2956,25.229,25.2895,508100.0
2006-03-03 12:30:00,41.79,41.85,41.78,41.84,552400.0,25.2895,25.3259,25.2835,25.3198,552400.0
2006-03-03 12:40:00,41.83,41.95,41.83,41.91,255400.0,25.3137,25.3864,25.3137,25.3622,255400.0
2006-03-03 12:50:00,41.9,41.96,41.9,41.92,292900.0,25.3561,25.3924,25.3561,25.3682,292900.0
2006-03-03 13:00:00,41.92,41.92,41.82,41.82,84700.0,25.3682,25.3682,25.3077,25.3077,84700.0
2006-03-03 13:10:00,41.82,41.88,41.78,41.85,163600.0,25.3077,25.344,25.2835,25.3259,163600.0
2006-03-03 13:20:00,41.85,41.95,41.85,41.93,224200.0,25.3259,25.3864,25.3259,25.3743,224200.0
2006-03-03 13:30:00,41.93,41.97,41.91,41.95,219300.0,25.3743,25.3985,25.3622,25.3864,219300.0
2006-03-03 13:40:00,41.95,42.0,41.94,42.0,470800.0,25.3864,25.4166,25.3803,25.4166,470800.0
2006-03-03 13:50:00,41.99,42.0,41.96,41.96,280700.0,25.4106,25.4166,25.3924,25.3924,280700.0
2006-03-03 14:00:00,41.96,42.0,41.95,41.99,145700.0,25.3924,25.4166,25.3864,25.4106,145700.0
2006-03-03 14:10:00,42.0,42.0,41.97,41.97,189800.0,25.4166,25.4166,25.3985,25.3985,189800.0
2006-03-03 14:20:00,41.97,41.98,41.95,41.97,138700.0,25.3985,25.4045,25.3864,25.3985,138700.0
2006-03-03 14:30:00,41.96,42.05,41.93,42.01,573000.0,25.3924,25.4469,25.3743,25.4227,573000.0
2006-03-03 14:40:00,42.01,42.04,41.97,42.01,162800.0,25.4227,25.4408,25.3985,25.4227,162800.0
2006-03-03 14:50:00,42.02,42.09,41.99,42.05,251000.0,25.4287,25.4711,25.4106,25.4469,251000.0
2006-03-03 15:00:00,42.05,42.08,41.93,41.96,198500.0,25.4469,25.465,25.3743,25.3924,198500.0
2006-03-03 15:10:00,41.97,41.97,41.8,41.84,285300.0,25.3985,25.3985,25.2956,25.3198,285300.0
2006-03-03 15:20:00,41.84,41.9,41.78,41.85,229900.0,25.3198,25.3561,25.2835,25.3259,229900.0
2006-03-03 15:30:00,41.85,41.88,41.63,41.64,390800.0,25.3259,25.344,25.1927,25.1988,390800.0
2006-03-03 15:40:00,41.63,41.73,41.52,41.58,420800.0,25.1927,25.2532,25.1261,25.1625,420800.0
2006-03-03 15:50:00,41.57,41.63,41.57,41.58,405700.0,25.1564,25.1927,25.1564,25.1625,405700.0
2006-03-06 09:30:00,41.48,41.56,41.44,41.47,426000.0,25.1019,25.1504,25.0777,25.0959,426000.0
2006-03-06 09:40:00,41.48,41.55,41.4,41.51,296200.0,25.1019,25.1443,25.0535,25.1201,296200.0
2006-03-06 09:50:00,41.5,41.56,41.34,41.54,214800.0,25.114,25.1504,25.0172,25.1383,214800.0
2006-03-06 10:00:00,41.54,41.6,41.5,41.53,214400.0,25.1383,25.1746,25.114,25.1322,214400.0
2006-03-06 10:10:00,41.53,41.6,41.51,41.55,104900.0,25.1322,25.1746,25.1201,25.1443,104900.0
2006-03-06 10:20:00,41.56,41.56,41.45,41.53,139800.0,25.1504,25.1504,25.0838,25.1322,139800.0
2006-03-06 10:30:00,41.53,41.54,41.46,41.52,163000.0,25.1322,25.1383,25.0898,25.1261,163000.0
2006-03-06 10:40:00,41.52,41.55,41.46,41.49,163000.0,25.1261,25.1443,25.0898,25.108,163000.0
2006-03-06 10:50:00,41.5,41.57,41.49,41.54,157600.0,25.114,25.1564,25.108,25.1383,157600.0
2006-03-06 11:00:00,41.53,41.58,41.52,41.55,159900.0,25.1322,25.1625,25.1261,25.1443,159900.0
2006-03-06 11:10:00,41.55,41.59,41.54,41.54,379400.0,25.1443,25.1685,25.1383,25.1383,379400.0
2006-03-06 11:20:00,41.55,41.62,41.55,41.62,118000.0,25.1443,25.1867,25.1443,25.1867,118000.0
2006-03-06 11:30:00,41.62,41.65,41.58,41.64,177900.0,25.1867,25.2048,25.1625,25.1988,177900.0
2006-03-06 11:40:00,41.65,41.66,41.56,41.59,151600.0,25.2048,25.2109,25.1504,25.1685,151600.0
2006-03-06 11:50:00,41.6,41.64,41.58,41.6,123000.0,25.1746,25.1988,25.1625,25.1746,123000.0
2006-03-06 12:00:00,41.6,41.64,41.58,41.6,142400.0,25.1746,25.1988,25.1625,25.1746,142400.0
2006-03-06 12:10:00,41.62,41.63,41.59,41.6,100200.0,25.1867,25.1927,25.1685,25.1746,100200.0
2006-03-06 12:20:00,41.6,41.65,41.58,41.62,102500.0,25.1746,25.2048,25.1625,25.1867,102500.0
2006-03-06 12:30:00,41.62,41.68,41.61,41.66,73600.0,25.1867,25.223,25.1806,25.2109,73600.0
2006-03-06 12:40:00,41.66,41.66,41.57,41.64,126500.0,25.2109,25.2109,25.1564,25.1988,126500.0
2006-03-06 12:50:00,41.64,41.68,41.63,41.67,62900.0,25.1988,25.223,25.1927,25.2169,62900.0
2006-03-06 13:00:00,41.68,41.81,41.67,41.73,94600.0,25.223,25.3016,25.2169,25.2532,94600.0
2006-03-06 13:10:00,41.73,41.74,41.62,41.64,118900.0,25.2532,25.2593,25.1867,25.1988,118900.0
2006-03-06 13:20:00,41.64,41.66,41.55,41.55,112800.0,25.1988,25.2109,25.1443,25.1443,112800.0
2006-03-06 13:30:00,41.55,41.57,41.45,41.49,661700.0,25.1443,25.1564,25.0838,25.108,661700.0
2006-03-06 13:40:00,41.5,41.52,41.37,41.37,128400.0,25.114,25.1261,25.0354,25.0354,128400.0
2006-03-06 13:50:00,41.38,41.51,41.37,41.49,127300.0,25.0414,25.1201,25.0354,25.108,127300.0
2006-03-06 14:00:00,41.49,41.49,41.21,41.33,328700.0,25.108,25.108,24.9385,25.0112,328700.0
2006-03-06 14:10:00,41.33,41.35,41.24,41.32,164200.0,25.0112,25.0233,24.9567,25.0051,164200.0
2006-03-06 14:20:00,41.31,41.32,41.15,41.18,287700.0,24.9991,25.0051,24.9022,24.9204,287700.0
2006-03-06 14:30:00,41.17,41.27,41.14,41.25,259500.0,24.9143,24.9749,24.8962,24.9628,259500.0
2006-03-06 14:40:00,41.26,41.51,41.17,41.25,280700.0,24.9688,25.1201,24.9143,24.9628,280700.0
2006-03-06 14:50:00,41.23,41.53,41.22,41.27,187700.0,24.9507,25.1322,24.9446,24.9749,187700.0
2006-03-06 15:00:00,41.27,41.31,41.23,41.27,234900.0,24.9749,24.9991,24.9507,24.9749,234900.0
2006-03-06 15:10:00,41.26,41.31,41.22,41.28,194500.0,24.9688,24.9991,24.9446,24.9809,194500.0
2006-03-06 15:20:00,41.29,41.41,41.27,41.38,172400.0,24.987,25.0596,24.9749,25.0414,172400.0
2006-03-06 15:30:00,41.38,41.45,41.38,41.38,208900.0,25.0414,25.0838,25.0414,25.0414,208900.0
2006-03-06 15:40:00,41.37,41.4,41.29,41.35,275200.0,25.0354,25.0535,24.987,25.0233,275200.0
2006-03-06 15:50:00,41.35,41.42,41.34,41.42,308800.0,25.0233,25.0656,25.0172,25.0656,308800.0
2006-03-07 09:30:00,41.02,41.33,41.02,41.27,469500.0,24.8236,25.0112,24.8236,24.9749,469500.0
2006-03-07 09:40:00,41.27,41.66,41.27,41.6,444700.0,24.9749,25.2109,24.9749,25.1746,444700.0
2006-03-07 09:50:00,41.6,41.62,41.33,41.35,294300.0,25.1746,25.1867,25.0112,25.0233,294300.0
2006-03-07 10:00:00,41.35,41.53,41.35,41.38,378400.0,25.0233,25.1322,25.0233,25.0414,378400.0
2006-03-07 10:10:00,41.38,41.4,41.33,41.36,184100.0,25.0414,25.0535,25.0112,25.0293,184100.0
2006-03-07 10:20:00,41.36,41.4,41.3,41.33,217400.0,25.0293,25.0535,24.993,25.0112,217400.0
2006-03-07 10:30:00,41.34,41.37,41.29,41.31,268300.0,25.0172,25.0354,24.987,24.9991,268300.0
2006-03-07 10:40:00,41.3,41.36,41.27,41.34,159500.0,24.993,25.0293,24.9749,25.0172,159500.0
2006-03-07 10:50:00,41.35,41.39,41.26,41.27,199200.0,25.0233,25.0475,24.9688,24.9749,199200.0
2006-03-07 11:00:00,41.26,41.38,41.25,41.37,342100.0,24.9688,25.0414,24.9628,25.0354,342100.0
2006-03-07 11:10:00,41.37,41.4,41.34,41.39,121800.0,25.0354,25.0535,25.0172,25.0475,121800.0
2006-03-07 11:20:00,41.38,41.45,41.36,41.4,224000.0,25.0414,25.0838,25.0293,25.0535,224000.0
2006-03-07 11:30:00,41.39,41.44,41.37,41.44,175000.0,25.0475,25.0777,25.0354,25.0777,175000.0
2006-03-07 11:40:00,41.44,41.45,41.33,41.43,162400.0,25.0777,25.0838,25.0112,25.0717,162400.0
2006-03-07 11:50:00,41.43,41.45,41.4,41.43,84800.0,25.0717,25.0838,25.0535,25.0717,84800.0
2006-03-07 12:00:00,41.43,41.5,41.43,41.49,308900.0,25.0717,25.114,25.0717,25.108,308900.0
2006-03-07 12:10:00,41.49,41.5,41.44,41.45,108800.0,25.108,25.114,25.0777,25.0838,108800.0
2006-03-07 12:20:00,41.45,41.45,41.39,41.4,69300.0,25.0838,25.0838,25.0475,25.0535,69300.0
2006-03-07 12:30:00,41.4,41.46,41.39,41.4,170200.0,25.0535,25.0898,25.0475,25.0535,170200.0
2006-03-07 12:40:00,41.4,41.46,41.39,41.4,184600.0,25.0535,25.0898,25.0475,25.0535,184600.0
2006-03-07 12:50:00,41.4,41.43,41.35,41.37,280700.0,25.0535,25.0717,25.0233,25.0354,280700.0
2006-03-07 13:00:00,41.37,41.42,41.35,41.37,295700.0,25.0354,25.0656,25.0233,25.0354,295700.0
2006-03-07 13:10:00,41.37,41.39,41.33,41.39,79400.0,25.0354,25.0475,25.0112,25.0475,79400.0
2006-03-07 13:20:00,41.39,41.4,41.38,41.39,84100.0,25.0475,25.0535,25.0414,25.0475,84100.0
2006-03-07 13:30:00,41.38,41.38,41.33,41.37,116300.0,25.0414,25.0414,25.0112,25.0354,116300.0
2006-03-07 13:40:00,41.37,41.42,41.37,41.42,379400.0,25.0354,25.0656,25.0354,25.0656,379400.0
2006-03-07 13:50:00,41.42,41.49,41.39,41.42,117200.0,25.0656,25.108,25.0475,25.0656,117200.0
2006-03-07 14:00:00,41.43,41.48,41.4,41.43,137900.0,25.0717,25.1019,25.0535,25.0717,137900.0
2006-03-07 14:10:00,41.44,41.44,41.37,41.38,97200.0,25.0777,25.0777,25.0354,25.0414,97200.0
2006-03-07 14:20:00,41.38,41.49,41.37,41.42,296300.0,25.0414,25.108,25.0354,25.0656,296300.0
2006-03-07 14:30:00,41.41,41.47,41.39,41.45,244300.0,25.0596,25.0959,25.0475,25.0838,244300.0
2006-03-07 14:40:00,41.45,41.47,41.37,41.41,210300.0,25.0838,25.0959,25.0354,25.0596,210300.0
2006-03-07 14:50:00,41.41,41.5,41.41,41.43,201500.0,25.0596,25.114,25.0596,25.0717,201500.0
2006-03-07 15:00:00,41.43,41.46,41.39,41.4,180400.0,25.0717,25.0898,25.0475,25.0535,180400.0
2006-03-07 15:10:00,41.41,41.42,41.38,41.39,175400.0,25.0596,25.0656,25.0414,25.0475,175400.0
2006-03-07 15:20:00,41.38,41.42,41.38,41.41,220400.0,25.0414,25.0656,25.0414,25.0596,220400.0
2006-03-07 15:30:00,41.41,41.51,41.4,41.49,390300.0,25.0596,25.1201,25.0535,25.108,390300.0
2006-03-07 15:40:00,41.49,41.55,41.48,41.5,422500.0,25.108,25.1443,25.1019,25.114,422500.0
2006-03-07 15:50:00,41.5,41.53,41.46,41.47,330800.0,25.114,25.1322,25.0898,25.0959,330800.0
2006-03-08 09:30:00,41.49,41.55,41.37,41.52,425700.0,25.108,25.1443,25.0354,25.1261,425700.0
2006-03-08 09:40:00,41.52,41.6,41.45,41.6,307900.0,25.1261,25.1746,25.0838,25.1746,307900.0
2006-03-08 09:50:00,41.6,41.74,41.55,41.7,382800.0,25.1746,25.2593,25.1443,25.2351,382800.0
2006-03-08 10:00:00,41.71,41.74,41.65,41.68,259000.0,25.2411,25.2593,25.2048,25.223,259000.0
2006-03-08 10:10:00,41.68,41.68,41.51,41.64,234100.0,25.223,25.223,25.1201,25.1988,234100.0
2006-03-08 10:20:00,41.62,41.64,41.59,41.61,172900.0,25.1867,25.1988,25.1685,25.1806,172900.0
2006-03-08 10:30:00,41.6,41.67,41.55,41.6,381700.0,25.1746,25.2169,25.1443,25.1746,381700.0
2006-03-08 10:40:00,41.59,41.63,41.51,41.58,189400.0,25.1685,25.1927,25.1201,25.1625,189400.0
2006-03-08 10:50:00,41.58,41.64,41.54,41.6,118500.0,25.1625,25.1988,25.1383,25.1746,118500.0
2006-03-08 11:00:00,41.59,41.61,41.48,41.51,260300.0,25.1685,25.1806,25.1019,25.1201,260300.0
2006-03-08 11:10:00,41.49,41.54,41.47,41.51,161300.0,25.108,25.1383,25.0959,25.1201,161300.0
2006-03-08 11:20:00,41.51,41.52,41.38,41.38,114200.0,25.1201,25.1261,25.0414,25.0414,114200.0
2006-03-08 11:30:00,41.38,41.4,41.32,41.36,209100.0,25.0414,25.0535,25.0051,25.0293,209100.0
2006-03-08 11:40:00,41.36,41.36,41.2,41.25,231100.0,25.0293,25.0293,24.9325,24.9628,231100.0
2006-03-08 11:50:00,41.25,41.33,41.2,41.33,185800.0,24.9628,25.0112,24.9325,25.0112,185800.0
2006-03-08 12:00:00,41.33,41.39,41.31,41.38,305200.0,25.0112,25.0475,24.9991,25.0414,305200.0
2006-03-08 12:10:00,41.38,41.49,41.38,41.43,207200.0,25.0414,25.108,25.0414,25.0717,207200.0
2006-03-08 12:20:00,41.43,41.47,41.39,41.44,161300.0,25.0717,25.0959,25.0475,25.0777,161300.0
2006-03-08 12:30:00,41.43,41.48,41.38,41.4,239100.0,25.0717,25.1019,25.0414,25.0535,239100.0
2006-03-08 12:40:00,41.4,41.48,41.4,41.46,111200.0,25.0535,25.1019,25.0535,25.0898,111200.0
2006-03-08 12:50:00,41.46,41.56,41.45,41.55,200400.0,25.0898,25.1504,25.0838,25.1443,200400.0
2006-03-08 13:00:00,41.55,41.6,41.54,41.57,142000.0,25.1443,25.1746,25.1383,25.1564,142000.0
2006-03-08 13:10:00,41.57,41.6,41.56,41.58,100300.0,25.1564,25.1746,25.1504,25.1625,100300.0
2006-03-08 13:20:00,41.58,41.59,41.52,41.55,95900.0,25.1625,25.1685,25.1261,25.1443,95900.0
2006-03-08 13:30:00,41.54,41.58,41.53,41.54,56300.0,25.1383,25.1625,25.1322,25.1383,56300.0
2006-03-08 13:40:00,41.53,41.55,41.5,41.55,111200.0,25.1322,25.1443,25.114,25.1443,111200.0
2006-03-08 13:50:00,41.55,41.55,41.51,41.52,105800.0,25.1443,25.1443,25.1201,25.1261,105800.0
2006-03-08 14:00:00,41.52,41.55,41.48,41.54,205400.0,25.1261,25.1443,25.1019,25.1383,205400.0
2006-03-08 14:10:00,41.54,41.62,41.52,41.52,174800.0,25.1383,25.1867,25.1261,25.1261,174800.0
2006-03-08 14:20:00,41.53,41.55,41.52,41.52,164600.0,25.1322,25.1443,25.1261,25.1261,164600.0
2006-03-08 14:30:00,41.52,41.59,41.51,41.59,273200.0,25.1261,25.1685,25.1201,25.1685,273200.0
2006-03-08 14:40:00,41.59,41.66,41.58,41.63,295500.0,25.1685,25.2109,25.1625,25.1927,295500.0
2006-03-08 14:50:00,41.63,41.68,41.62,41.64,133400.0,25.1927,25.223,25.1867,25.1988,133400.0
2006-03-08 15:00:00,41.65,41.69,41.6,41.65,173500.0,25.2048,25.229,25.1746,25.2048,173500.0
2006-03-08 15:10:00,41.65,41.67,41.63,41.63,144900.0,25.2048,25.2169,25.1927,25.1927,144900.0
2006-03-08 15:20:00,41.64,41.7,41.63,41.69,212400.0,25.1988,25.2351,25.1927,25.229,212400.0
2006-03-08 15:30:00,41.69,41.72,41.65,41.67,241800.0,25.229,25.2472,25.2048,25.2169,241800.0
2006-03-08 15:40:00,41.67,41.71,41.65,41.65,282000.0,25.2169,25.2411,25.2048,25.2048,282000.0
2006-03-08 15:50:00,41.65,41.67,41.59,41.59,345100.0,25.2048,25.2169,25.1685,25.1685,345100.0
2006-03-09 09:30:00,41.5,41.6,41.38,41.59,341700.0,25.114,25.1746,25.0414,25.1685,341700.0
2006-03-09 09:40:00,41.6,41.74,41.59,41.69,166900.0,25.1746,25.2593,25.1685,25.229,166900.0
2006-03-09 09:50:00,41.67,41.67,41.52,41.59,276100.0,25.2169,25.2169,25.1261,25.1685,276100.0
2006-03-09 10:00:00,41.58,41.6,41.56,41.59,149600.0,25.1625,25.1746,25.1504,25.1685,149600.0
2006-03-09 10:10:00,41.59,41.61,41.54,41.6,193400.0,25.1685,25.1806,25.1383,25.1746,193400.0
2006-03-09 10:20:00,41.6,41.61,41.57,41.57,291700.0,25.1746,25.1806,25.1564,25.1564,291700.0
2006-03-09 10:30:00,41.58,41.61,41.57,41.6,431000.0,25.1625,25.1806,25.1564,25.1746,431000.0
2006-03-09 10:40:00,41.6,41.64,41.56,41.63,152500.0,25.1746,25.1988,25.1504,25.1927,152500.0
2006-03-09 10:50:00,41.63,41.65,41.6,41.63,122900.0,25.1927,25.2048,25.1746,25.1927,122900.0
2006-03-09 11:00:00,41.63,41.65,41.6,41.64,100200.0,25.1927,25.2048,25.1746,25.1988,100200.0
2006-03-09 11:10:00,41.64,41.65,41.63,41.64,77400.0,25.1988,25.2048,25.1927,25.1988,77400.0
2006-03-09 11:20:00,41.64,41.65,41.59,41.59,138000.0,25.1988,25.2048,25.1685,25.1685,138000.0
2006-03-09 11:30:00,41.59,41.65,41.57,41.62,164700.0,25.1685,25.2048,25.1564,25.1867,164700.0
2006-03-09 11:40:00,41.62,41.62,41.58,41.6,106000.0,25.1867,25.1867,25.1625,25.1746,106000.0
2006-03-09 11:50:00,41.6,41.61,41.55,41.57,103500.0,25.1746,25.1806,25.1443,25.1564,103500.0
2006-03-09 12:00:00,41.56,41.58,41.49,41.57,145500.0,25.1504,25.1625,25.108,25.1564,145500.0
2006-03-09 12:10:00,41.57,41.58,41.52,41.53,126400.0,25.1564,25.1625,25.1261,25.1322,126400.0
2006-03-09 12:20:00,41.54,41.54,41.49,41.5,121100.0,25.1383,25.1383,25.108,25.114,121100.0
2006-03-09 12:30:00,41.49,41.5,41.4,41.46,166500.0,25.108,25.114,25.0535,25.0898,166500.0
2006-03-09 12:40:00,41.47,41.49,41.4,41.46,150800.0,25.0959,25.108,25.0535,25.0898,150800.0
2006-03-09 12:50:00,41.46,41.48,41.41,41.42,98300.0,25.0898,25.1019,25.0596,25.0656,98300.0
2006-03-09 13:00:00,41.42,41.43,41.31,41.37,184100.0,25.0656,25.0717,24.9991,25.0354,184100.0
2006-03-09 13:10:00,41.37,41.39,41.31,41.33,173900.0,25.0354,25.0475,24.9991,25.0112,173900.0
2006-03-09 13:20:00,41.33,41.34,41.22,41.26,216000.0,25.0112,25.0172,24.9446,24.9688,216000.0
2006-03-09 13:30:00,41.26,41.3,41.26,41.28,99500.0,24.9688,24.993,24.9688,24.9809,99500.0
2006-03-09 13:40:00,41.28,41.33,41.26,41.31,145200.0,24.9809,25.0112,24.9688,24.9991,145200.0
2006-03-09 13:50:00,41.3,41.32,41.21,41.26,143900.0,24.993,25.0051,24.9385,24.9688,143900.0
2006-03-09 14:00:00,41.27,41.33,41.24,41.28,145600.0,24.9749,25.0112,24.9567,24.9809,145600.0
2006-03-09 14:10:00,41.28,41.29,41.25,41.28,129400.0,24.9809,24.987,24.9628,24.9809,129400.0
2006-03-09 14:20:00,41.28,41.3,41.28,41.3,155400.0,24.9809,24.993,24.9809,24.993,155400.0
2006-03-09 14:30:00,41.29,41.36,41.29,41.3,134400.0,24.987,25.0293,24.987,24.993,134400.0
2006-03-09 14:40:00,41.3,41.32,41.24,41.25,123300.0,24.993,25.0051,24.9567,24.9628,123300.0
2006-03-09 14:50:00,41.24,41.25,41.17,41.19,199300.0,24.9567,24.9628,24.9143,24.9264,199300.0
2006-03-09 15:00:00,41.18,41.19,41.09,41.14,151800.0,24.9204,24.9264,24.8659,24.8962,151800.0
2006-03-09 15:10:00,41.15,41.15,41.09,41.13,216900.0,24.9022,24.9022,24.8659,24.8901,216900.0
2006-03-09 15:20:00,41.13,41.19,41.13,41.15,203300.0,24.8901,24.9264,24.8901,24.9022,203300.0
2006-03-09 15:30:00,41.15,41.18,41.13,41.14,171000.0,24.9022,24.9204,24.8901,24.8962,171000.0
2006-03-09 15:40:00,41.13,41.15,40.96,41.0,499300.0,24.8901,24.9022,24.7873,24.8115,499300.0
2006-03-09 15:50:00,40.98,41.14,40.98,41.06,430900.0,24.7994,24.8962,24.7994,24.8478,430900.0
2006-03-10 09:30:00,41.06,41.22,41.03,41.03,533500.0,24.8478,24.9446,24.8296,24.8296,533500.0
2006-03-10 09:40:00,41.03,41.13,40.97,41.1,297900.0,24.8296,24.8901,24.7933,24.872,297900.0
2006-03-10 09:50:00,41.09,41.15,41.05,41.11,322500.0,24.8659,24.9022,24.8417,24.878,322500.0
2006-03-10 10:00:00,41.1,41.14,41.04,41.12,340300.0,24.872,24.8962,24.8357,24.8841,340300.0
2006-03-10 10:10:00,41.09,41.21,41.09,41.17,255800.0,24.8659,24.9385,24.8659,24.9143,255800.0
2006-03-10 10:20:00,41.17,41.21,41.11,41.14,296700.0,24.9143,24.9385,24.878,24.8962,296700.0
2006-03-10 10:30:00,41.13,41.22,41.13,41.19,269300.0,24.8901,24.9446,24.8901,24.9264,269300.0
2006-03-10 10:40:00,41.19,41.35,41.19,41.31,316800.0,24.9264,25.0233,24.9264,24.9991,316800.0
2006-03-10 10:50:00,41.31,41.35,41.29,41.32,145500.0,24.9991,25.0233,24.987,25.0051,145500.0
2006-03-10 11:00:00,41.32,41.33,41.24,41.26,225200.0,25.0051,25.0112,24.9567,24.9688,225200.0
2006-03-10 11:10:00,41.26,41.28,41.23,41.26,109200.0,24.9688,24.9809,24.9507,24.9688,109200.0
2006-03-10 11:20:00,41.25,41.3,41.19,41.29,409300.0,24.9628,24.993,24.9264,24.987,409300.0
2006-03-10 11:30:00,41.3,41.34,41.24,41.33,237200.0,24.993,25.0172,24.9567,25.0112,237200.0
2006-03-10 11:40:00,41.34,41.36,41.3,41.33,177600.0,25.0172,25.0293,24.993,25.0112,177600.0
2006-03-10 11:50:00,41.32,41.38,41.3,41.37,104200.0,25.0051,25.0414,24.993,25.0354,104200.0
2006-03-10 12:00:00,41.34,41.4,41.3,41.34,328500.0,25.0172,25.0535,24.993,25.0172,328500.0
2006-03-10 12:10:00,41.34,41.37,41.29,41.32,118000.0,25.0172,25.0354,24.987,25.0051,118000.0
2006-03-10 12:20:00,41.32,41.32,41.26,41.28,98800.0,25.0051,25.0051,24.9688,24.9809,98800.0
2006-03-10 12:30:00,41.29,41.35,41.27,41.31,333100.0,24.987,25.0233,24.9749,24.9991,333100.0
2006-03-10 12:40:00,41.3,41.31,41.23,41.26,187400.0,24.993,24.9991,24.9507,24.9688,187400.0
2006-03-10 12:50:00,41.26,41.27,41.22,41.22,118300.0,24.9688,24.9749,24.9446,24.9446,118300.0
2006-03-10 13:00:00,41.23,41.24,41.2,41.21,120300.0,24.9507,24.9567,24.9325,24.9385,120300.0
2006-03-10 13:10:00,41.21,41.22,41.19,41.2,163400.0,24.9385,24.9446,24.9264,24.9325,163400.0
2006-03-10 13:20:00,41.2,41.25,41.19,41.21,115700.0,24.9325,24.9628,24.9264,24.9385,115700.0
2006-03-10 13:30:00,41.22,41.23,41.12,41.22,165600.0,24.9446,24.9507,24.8841,24.9446,165600.0
2006-03-10 13:40:00,41.2,41.25,41.17,41.23,201700.0,24.9325,24.9628,24.9143,24.9507,201700.0
2006-03-10 13:50:00,41.2,41.23,41.15,41.16,217300.0,24.9325,24.9507,24.9022,24.9083,217300.0
2006-03-10 14:00:00,41.17,41.2,41.15,41.16,114100.0,24.9143,24.9325,24.9022,24.9083,114100.0
2006-03-10 14:10:00,41.16,41.19,41.16,41.18,108400.0,24.9083,24.9264,24.9083,24.9204,108400.0
2006-03-10 14:20:00,41.18,41.18,41.09,41.09,181500.0,24.9204,24.9204,24.8659,24.8659,181500.0
2006-03-10 14:30:00,41.09,41.15,41.08,41.15,143900.0,24.8659,24.9022,24.8599,24.9022,143900.0
2006-03-10 14:40:00,41.15,41.17,41.0,41.01,236800.0,24.9022,24.9143,24.8115,24.8175,236800.0
2006-03-10 14:50:00,41.01,41.06,40.94,40.97,246400.0,24.8175,24.8478,24.7752,24.7933,246400.0
2006-03-10 15:00:00,40.98,41.01,40.87,40.96,263900.0,24.7994,24.8175,24.7328,24.7873,263900.0
2006-03-10 15:10:00,40.96,41.02,40.88,41.0,186400.0,24.7873,24.8236,24.7388,24.8115,186400.0
2006-03-10 15:20:00,41.0,41.08,40.99,41.05,245300.0,24.8115,24.8599,24.8054,24.8417,245300.0
2006-03-10 15:30:00,41.08,41.16,41.07,41.14,294500.0,24.8599,24.9083,24.8538,24.8962,294500.0
2006-03-10 15:40:00,41.13,41.15,41.07,41.08,275900.0,24.8901,24.9022,24.8538,24.8599,275900.0
2006-03-10 15:50:00,41.09,41.14,41.06,41.14,452800.0,24.8659,24.8962,24.8478,24.8962,452800.0
2006-03-13 09:30:00,41.45,41.48,41.33,41.36,559600.0,25.0838,25.1019,25.0112,25.0293,559600.0
2006-03-13 09:40:00,41.36,41.4,41.31,41.36,409000.0,25.0293,25.0535,24.9991,25.0293,409000.0
2006-03-13 09:50:00,41.36,41.42,41.32,41.38,303100.0,25.0293,25.0656,25.0051,25.0414,303100.0
2006-03-13 10:00:00,41.37,41.45,41.37,41.41,397600.0,25.0354,25.0838,25.0354,25.0596,397600.0
2006-03-13 10:10:00,41.41,41.45,41.38,41.41,210400.0,25.0596,25.0838,25.0414,25.0596,210400.0
2006-03-13 10:20:00,41.4,41.43,41.38,41.4,199100.0,25.0535,25.0717,25.0414,25.0535,199100.0
2006-03-13 10:30:00,41.4,41.45,41.32,41.36,188700.0,25.0535,25.0838,25.0051,25.0293,188700.0
2006-03-13 10:40:00,41.36,41.37,41.32,41.36,160900.0,25.0293,25.0354,25.0051,25.0293,160900.0
2006-03-13 10:50:00,41.36,41.38,41.32,41.34,168700.0,25.0293,25.0414,25.0051,25.0172,168700.0
2006-03-13 11:00:00,41.34,41.34,41.19,41.19,191100.0,25.0172,25.0172,24.9264,24.9264,191100.0
2006-03-13 11:10:00,41.19,41.22,41.15,41.2,153000.0,24.9264,24.9446,24.9022,24.9325,153000.0
2006-03-13 11:20:00,41.22,41.22,41.15,41.19,175600.0,24.9446,24.9446,24.9022,24.9264,175600.0
2006-03-13 11:30:00,41.19,41.26,41.17,41.23,145800.0,24.9264,24.9688,24.9143,24.9507,145800.0
2006-03-13 11:40:00,41.24,41.28,41.18,41.27,135300.0,24.9567,24.9809,24.9204,24.9749,135300.0
2006-03-13 11:50:00,41.26,41.26,41.15,41.18,173900.0,24.9688,24.9688,24.9022,24.9204,173900.0
2006-03-13 12:00:00,41.18,41.19,41.14,41.15,272600.0,24.9204,24.9264,24.8962,24.9022,272600.0
2006-03-13 12:10:00,41.15,41.2,41.14,41.2,194200.0,24.9022,24.9325,24.8962,24.9325,194200.0
2006-03-13 12:20:00,41.2,41.21,41.17,41.19,78300.0,24.9325,24.9385,24.9143,24.9264,78300.0
2006-03-13 12:30:00,41.19,41.23,41.13,41.21,131400.0,24.9264,24.9507,24.8901,24.9385,131400.0
2006-03-13 12:40:00,41.22,41.23,41.14,41.16,120900.0,24.9446,24.9507,24.8962,24.9083,120900.0
2006-03-13 12:50:00,41.16,41.17,41.1,41.17,139600.0,24.9083,24.9143,24.872,24.9143,139600.0
2006-03-13 13:00:00,41.17,41.23,41.12,41.2,189800.0,24.9143,24.9507,24.8841,24.9325,189800.0
2006-03-13 13:10:00,41.22,41.23,41.07,41.12,181600.0,24.9446,24.9507,24.8538,24.8841,181600.0
2006-03-13 13:20:00,41.12,41.12,41.01,41.07,165200.0,24.8841,24.8841,24.8175,24.8538,165200.0
2006-03-13 13:30:00,41.08,41.16,41.07,41.13,203300.0,24.8599,24.9083,24.8538,24.8901,203300.0
2006-03-13 13:40:00,41.12,41.18,41.11,41.15,177900.0,24.8841,24.9204,24.878,24.9022,177900.0
2006-03-13 13:50:00,41.15,41.23,41.15,41.18,150200.0,24.9022,24.9507,24.9022,24.9204,150200.0
2006-03-13 14:00:00,41.19,41.21,41.13,41.16,500300.0,24.9264,24.9385,24.8901,24.9083,500300.0
2006-03-13 14:10:00,41.15,41.2,41.15,41.17,195000.0,24.9022,24.9325,24.9022,24.9143,195000.0
2006-03-13 14:20:00,41.18,41.18,41.12,41.15,232600.0,24.9204,24.9204,24.8841,24.9022,232600.0
2006-03-13 14:30:00,41.15,41.19,41.09,41.13,205400.0,24.9022,24.9264,24.8659,24.8901,205400.0
2006-03-13 14:40:00,41.14,41.15,40.99,41.0,276600.0,24.8962,24.9022,24.8054,24.8115,276600.0
2006-03-13 14:50:00,41.01,41.08,40.99,41.08,156600.0,24.8175,24.8599,24.8054,24.8599,156600.0
2006-03-13 15:00:00,41.08,41.13,41.07,41.11,205700.0,24.8599,24.8901,24.8538,24.878,205700.0
2006-03-13 15:10:00,41.1,41.18,41.09,41.13,179900.0,24.872,24.9204,24.8659,24.8901,179900.0
2006-03-13 15:20:00,41.13,41.14,40.98,41.01,604100.0,24.8901,24.8962,24.7994,24.8175,604100.0
2006-03-13 15:30:00,41.01,41.07,40.99,41.06,221000.0,24.8175,24.8538,24.8054,24.8478,221000.0
2006-03-13 15:40:00,41.06,41.08,41.02,41.04,302600.0,24.8478,24.8599,24.8236,24.8357,302600.0
2006-03-13 15:50:00,41.03,41.08,41.03,41.07,348700.0,24.8296,24.8599,24.8296,24.8538,348700.0
2006-03-14 09:30:00,41.26,41.44,41.25,41.38,650100.0,24.9688,25.0777,24.9628,25.0414,650100.0
2006-03-14 09:40:00,41.39,41.43,41.31,41.42,1074900.0,25.0475,25.0717,24.9991,25.0656,1074900.0
2006-03-14 09:50:00,41.42,41.49,41.41,41.43,764400.0,25.0656,25.108,25.0596,25.0717,764400.0
2006-03-14 10:00:00,41.43,41.47,41.4,41.43,388300.0,25.0717,25.0959,25.0535,25.0717,388300.0
2006-03-14 10:10:00,41.42,41.45,41.38,41.41,1440500.0,25.0656,25.0838,25.0414,25.0596,1440500.0
2006-03-14 10:20:00,41.42,41.44,41.38,41.4,566400.0,25.0656,25.0777,25.0414,25.0535,566400.0
2006-03-14 10:30:00,41.4,41.43,41.36,41.4,254900.0,25.0535,25.0717,25.0293,25.0535,254900.0
2006-03-14 10:40:00,41.4,41.43,41.38,41.41,156100.0,25.0535,25.0717,25.0414,25.0596,156100.0
2006-03-14 10:50:00,41.41,41.41,41.37,41.4,124100.0,25.0596,25.0596,25.0354,25.0535,124100.0
2006-03-14 11:00:00,41.4,41.48,41.39,41.46,304300.0,25.0535,25.1019,25.0475,25.0898,304300.0
2006-03-14 11:10:00,41.46,41.47,41.4,41.43,239700.0,25.0898,25.0959,25.0535,25.0717,239700.0
2006-03-14 11:20:00,41.41,41.45,41.41,41.44,174100.0,25.0596,25.0838,25.0596,25.0777,174100.0
2006-03-14 11:30:00,41.44,41.45,41.38,41.44,204400.0,25.0777,25.0838,25.0414,25.0777,204400.0
2006-03-14 11:40:00,41.43,41.45,41.4,41.42,350200.0,25.0717,25.0838,25.0535,25.0656,350200.0
2006-03-14 11:50:00,41.41,41.43,41.4,41.42,165600.0,25.0596,25.0717,25.0535,25.0656,165600.0
2006-03-14 12:00:00,41.42,41.43,41.35,41.37,410700.0,25.0656,25.0717,25.0233,25.0354,410700.0
2006-03-14 12:10:00,41.37,41.4,41.36,41.37,194100.0,25.0354,25.0535,25.0293,25.0354,194100.0
2006-03-14 12:20:00,41.36,41.42,41.36,41.4,322500.0,25.0293,25.0656,25.0293,25.0535,322500.0
2006-03-14 12:30:00,41.4,41.41,41.34,41.36,211000.0,25.0535,25.0596,25.0172,25.0293,211000.0
2006-03-14 12:40:00,41.35,41.4,41.33,41.39,223400.0,25.0233,25.0535,25.0112,25.0475,223400.0
2006-03-14 12:50:00,41.38,41.39,41.32,41.34,93300.0,25.0414,25.0475,25.0051,25.0172,93300.0
2006-03-14 13:00:00,41.35,41.4,41.35,41.36,170200.0,25.0233,25.0535,25.0233,25.0293,170200.0
2006-03-14 13:10:00,41.37,41.44,41.34,41.44,319200.0,25.0354,25.0777,25.0172,25.0777,319200.0
2006-03-14 13:20:00,41.43,41.47,41.39,41.43,285800.0,25.0717,25.0959,25.0475,25.0717,285800.0
2006-03-14 13:30:00,41.43,41.46,41.42,41.44,426400.0,25.0717,25.0898,25.0656,25.0777,426400.0
2006-03-14 13:40:00,41.44,41.45,41.41,41.42,159400.0,25.0777,25.0838,25.0596,25.0656,159400.0
2006-03-14 13:50:00,41.41,41.44,41.4,41.41,145000.0,25.0596,25.0777,25.0535,25.0596,145000.0
2006-03-14 14:00:00,41.41,41.42,41.4,41.41,152100.0,25.0596,25.0656,25.0535,25.0596,152100.0
2006-03-14 14:10:00,41.4,41.41,41.39,41.4,191400.0,25.0535,25.0596,25.0475,25.0535,191400.0
2006-03-14 14:20:00,41.4,41.45,41.39,41.43,302400.0,25.0535,25.0838,25.0475,25.0717,302400.0
2006-03-14 14:30:00,41.43,41.45,41.43,41.44,254500.0,25.0717,25.0838,25.0717,25.0777,254500.0
2006-03-14 14:40:00,41.45,41.47,41.42,41.44,576200.0,25.0838,25.0959,25.0656,25.0777,576200.0
2006-03-14 14:50:00,41.45,41.48,41.44,41.46,240900.0,25.0838,25.1019,25.0777,25.0898,240900.0
2006-03-14 15:00:00,41.46,41.5,41.45,41.49,459900.0,25.0898,25.114,25.0838,25.108,459900.0
2006-03-14 15:10:00,41.49,41.5,41.43,41.46,415900.0,25.108,25.114,25.0717,25.0898,415900.0
2006-03-14 15:20:00,41.46,41.48,41.44,41.45,461500.0,25.0898,25.1019,25.0777,25.0838,461500.0
2006-03-14 15:30:00,41.44,41.45,41.42,41.43,373000.0,25.0777,25.0838,25.0656,25.0717,373000.0
2006-03-14 15:40:00,41.42,41.43,41.33,41.33,337500.0,25.0656,25.0717,25.0112,25.0112,337500.0
2006-03-14 15:50:00,41.33,41.38,41.33,41.37,674200.0,25.0112,25.0414,25.0112,25.0354,674200.0
2006-03-15 09:30:00,41.16,41.28,41.14,41.23,609300.0,24.9083,24.9809,24.8962,24.9507,609300.0
2006-03-15 09:40:00,41.23,41.24,41.11,41.13,299400.0,24.9507,24.9567,24.878,24.8901,299400.0
2006-03-15 09:50:00,41.13,41.22,41.11,41.17,216000.0,24.8901,24.9446,24.878,24.9143,216000.0
2006-03-15 10:00:00,41.17,41.19,41.12,41.13,208300.0,24.9143,24.9264,24.8841,24.8901,208300.0
2006-03-15 10:10:00,41.13,41.14,40.99,41.08,322000.0,24.8901,24.8962,24.8054,24.8599,322000.0
2006-03-15 10:20:00,41.08,41.09,40.99,41.04,381200.0,24.8599,24.8659,24.8054,24.8357,381200.0
2006-03-15 10:30:00,41.03,41.19,41.02,41.16,418000.0,24.8296,24.9264,24.8236,24.9083,418000.0
2006-03-15 10:40:00,41.16,41.16,41.05,41.13,383000.0,24.9083,24.9083,24.8417,24.8901,383000.0
2006-03-15 10:50:00,41.13,41.15,41.1,41.11,360300.0,24.8901,24.9022,24.872,24.878,360300.0
2006-03-15 11:00:00,41.1,41.15,41.08,41.12,179600.0,24.872,24.9022,24.8599,24.8841,179600.0
2006-03-15 11:10:00,41.13,41.17,41.12,41.15,709000.0,24.8901,24.9143,24.8841,24.9022,709000.0
2006-03-15 11:20:00,41.15,41.23,41.14,41.19,280500.0,24.9022,24.9507,24.8962,24.9264,280500.0
2006-03-15 11:30:00,41.19,41.23,41.16,41.17,150300.0,24.9264,24.9507,24.9083,24.9143,150300.0
2006-03-15 11:40:00,41.16,41.19,41.1,41.11,127900.0,24.9083,24.9264,24.872,24.878,127900.0
2006-03-15 11:50:00,41.11,41.19,41.11,41.16,108700.0,24.878,24.9264,24.878,24.9083,108700.0
2006-03-15 12:00:00,41.16,41.19,41.14,41.19,114100.0,24.9083,24.9264,24.8962,24.9264,114100.0
2006-03-15 12:10:00,41.19,41.22,41.18,41.19,114500.0,24.9264,24.9446,24.9204,24.9264,114500.0
2006-03-15 12:20:00,41.19,41.21,41.14,41.19,108900.0,24.9264,24.9385,24.8962,24.9264,108900.0
2006-03-15 12:30:00,41.2,41.23,41.18,41.22,145700.0,24.9325,24.9507,24.9204,24.9446,145700.0
2006-03-15 12:40:00,41.22,41.25,41.19,41.2,479400.0,24.9446,24.9628,24.9264,24.9325,479400.0
2006-03-15 12:50:00,41.2,41.24,41.18,41.23,223400.0,24.9325,24.9567,24.9204,24.9507,223400.0
2006-03-15 13:00:00,41.22,41.24,41.18,41.19,159000.0,24.9446,24.9567,24.9204,24.9264,159000.0
2006-03-15 13:10:00,41.2,41.25,41.19,41.21,254900.0,24.9325,24.9628,24.9264,24.9385,254900.0
2006-03-15 13:20:00,41.21,41.26,41.2,41.23,141300.0,24.9385,24.9688,24.9325,24.9507,141300.0
2006-03-15 13:30:00,41.23,41.23,41.17,41.19,146300.0,24.9507,24.9507,24.9143,24.9264,146300.0
2006-03-15 13:40:00,41.19,41.22,41.18,41.22,307700.0,24.9264,24.9446,24.9204,24.9446,307700.0
2006-03-15 13:50:00,41.24,41.25,41.2,41.2,290900.0,24.9567,24.9628,24.9325,24.9325,290900.0
2006-03-15 14:00:00,41.2,41.25,41.2,41.25,346400.0,24.9325,24.9628,24.9325,24.9628,346400.0
2006-03-15 14:10:00,41.24,41.34,41.24,41.31,360800.0,24.9567,25.0172,24.9567,24.9991,360800.0
2006-03-15 14:20:00,41.32,41.34,41.28,41.3,481900.0,25.0051,25.0172,24.9809,24.993,481900.0
2006-03-15 14:30:00,41.3,41.33,41.23,41.27,273000.0,24.993,25.0112,24.9507,24.9749,273000.0
2006-03-15 14:40:00,41.28,41.29,41.24,41.26,330500.0,24.9809,24.987,24.9567,24.9688,330500.0
2006-03-15 14:50:00,41.26,41.32,41.26,41.28,374100.0,24.9688,25.0051,24.9688,24.9809,374100.0
2006-03-15 15:00:00,41.28,41.3,41.26,41.28,266500.0,24.9809,24.993,24.9688,24.9809,266500.0
2006-03-15 15:10:00,41.27,41.3,41.27,41.28,311300.0,24.9749,24.993,24.9749,24.9809,311300.0
2006-03-15 15:20:00,41.28,41.32,41.27,41.3,353000.0,24.9809,25.0051,24.9749,24.993,353000.0
2006-03-15 15:30:00,41.29,41.3,41.23,41.26,1324700.0,24.987,24.993,24.9507,24.9688,1324700.0
2006-03-15 15:40:00,41.27,41.27,41.2,41.22,466700.0,24.9749,24.9749,24.9325,24.9446,466700.0
2006-03-15 15:50:00,41.22,41.24,41.15,41.22,558600.0,24.9446,24.9567,24.9022,24.9446,558600.0
2006-03-16 09:30:00,41.42,41.47,41.35,41.37,575200.0,25.0656,25.0959,25.0233,25.0354,575200.0
2006-03-16 09:40:00,41.35,41.43,41.35,41.41,327200.0,25.0233,25.0717,25.0233,25.0596,327200.0
2006-03-16 09:50:00,41.41,41.44,41.36,41.43,264200.0,25.0596,25.0777,25.0293,25.0717,264200.0
2006-03-16 10:00:00,41.44,41.52,41.43,41.45,616000.0,25.0777,25.1261,25.0717,25.0838,616000.0
2006-03-16 10:10:00,41.45,41.46,41.38,41.41,298700.0,25.0838,25.0898,25.0414,25.0596,298700.0
2006-03-16 10:20:00,41.4,41.43,41.33,41.39,271100.0,25.0535,25.0717,25.0112,25.0475,271100.0
2006-03-16 10:30:00,41.39,41.43,41.35,41.39,325200.0,25.0475,25.0717,25.0233,25.0475,325200.0
2006-03-16 10:40:00,41.4,41.4,41.26,41.31,236100.0,25.0535,25.0535,24.9688,24.9991,236100.0
2006-03-16 10:50:00,41.32,41.41,41.3,41.39,183300.0,25.0051,25.0596,24.993,25.0475,183300.0
2006-03-16 11:00:00,41.39,41.43,41.35,41.4,199100.0,25.0475,25.0717,25.0233,25.0535,199100.0
2006-03-16 11:10:00,41.4,41.41,41.37,41.37,210000.0,25.0535,25.0596,25.0354,25.0354,210000.0
2006-03-16 11:20:00,41.37,41.41,41.37,41.39,167400.0,25.0354,25.0596,25.0354,25.0475,167400.0
2006-03-16 11:30:00,41.39,41.41,41.37,41.4,123100.0,25.0475,25.0596,25.0354,25.0535,123100.0
2006-03-16 11:40:00,41.4,41.42,41.39,41.39,117500.0,25.0535,25.0656,25.0475,25.0475,117500.0
2006-03-16 11:50:00,41.4,41.4,41.36,41.37,73900.0,25.0535,25.0535,25.0293,25.0354,73900.0
2006-03-16 12:00:00,41.36,41.47,41.32,41.46,227200.0,25.0293,25.0959,25.0051,25.0898,227200.0
2006-03-16 12:10:00,41.5,41.53,41.43,41.43,448700.0,25.114,25.1322,25.0717,25.0717,448700.0
2006-03-16 12:20:00,41.43,41.52,41.42,41.5,254200.0,25.0717,25.1261,25.0656,25.114,254200.0
2006-03-16 12:30:00,41.5,41.5,41.44,41.45,554300.0,25.114,25.114,25.0777,25.0838,554300.0
2006-03-16 12:40:00,41.45,41.5,41.42,41.43,142300.0,25.0838,25.114,25.0656,25.0717,142300.0
2006-03-16 12:50:00,41.43,41.45,41.42,41.42,124800.0,25.0717,25.0838,25.0656,25.0656,124800.0
2006-03-16 13:00:00,41.43,41.43,41.38,41.4,125300.0,25.0717,25.0717,25.0414,25.0535,125300.0
2006-03-16 13:10:00,41.41,41.42,41.35,41.39,133100.0,25.0596,25.0656,25.0233,25.0475,133100.0
2006-03-16 13:20:00,41.38,41.41,41.35,41.41,141100.0,25.0414,25.0596,25.0233,25.0596,141100.0
2006-03-16 13:30:00,41.4,41.4,41.34,41.36,112400.0,25.0535,25.0535,25.0172,25.0293,112400.0
2006-03-16 13:40:00,41.36,41.38,41.33,41.36,137500.0,25.0293,25.0414,25.0112,25.0293,137500.0
2006-03-16 13:50:00,41.36,41.37,41.3,41.3,149300.0,25.0293,25.0354,24.993,24.993,149300.0
2006-03-16 14:00:00,41.3,41.41,41.3,41.4,144000.0,24.993,25.0596,24.993,25.0535,144000.0
2006-03-16 14:10:00,41.41,41.42,41.36,41.37,185200.0,25.0596,25.0656,25.0293,25.0354,185200.0
2006-03-16 14:20:00,41.37,41.41,41.34,41.4,138100.0,25.0354,25.0596,25.0172,25.0535,138100.0
2006-03-16 14:30:00,41.4,41.44,41.38,41.39,874900.0,25.0535,25.0777,25.0414,25.0475,874900.0
2006-03-16 14:40:00,41.39,41.39,41.33,41.34,171200.0,25.0475,25.0475,25.0112,25.0172,171200.0
2006-03-16 14:50:00,41.34,41.4,41.3,41.34,195600.0,25.0172,25.0535,24.993,25.0172,195600.0
2006-03-16 15:00:00,41.35,41.38,41.31,41.35,181300.0,25.0233,25.0414,24.9991,25.0233,181300.0
2006-03-16 15:10:00,41.35,41.4,41.32,41.33,160700.0,25.0233,25.0535,25.0051,25.0112,160700.0
2006-03-16 15:20:00,41.33,41.38,41.32,41.37,129900.0,25.0112,25.0414,25.0051,25.0354,129900.0
2006-03-16 15:30:00,41.37,41.41,41.36,41.36,181400.0,25.0354,25.0596,25.0293,25.0293,181400.0
2006-03-16 15:40:00,41.36,41.36,41.3,41.31,202600.0,25.0293,25.0293,24.993,24.9991,202600.0
2006-03-16 15:50:00,41.3,41.37,41.29,41.35,325900.0,24.993,25.0354,24.987,25.0233,325900.0
2006-03-17 09:30:00,41.35,41.35,41.25,41.29,4332600.0,25.0233,25.0233,24.9628,24.987,4332600.0
2006-03-17 09:40:00,41.28,41.41,41.28,41.41,201600.0,24.9809,25.0596,24.9809,25.0596,201600.0
2006-03-17 09:50:00,41.41,41.49,41.41,41.45,249700.0,25.0596,25.108,25.0596,25.0838,249700.0
2006-03-17 10:00:00,41.45,41.47,41.33,41.37,197800.0,25.0838,25.0959,25.0112,25.0354,197800.0
2006-03-17 10:10:00,41.37,41.48,41.36,41.47,828700.0,25.0354,25.1019,25.0293,25.0959,828700.0
2006-03-17 10:20:00,41.48,41.49,41.43,41.45,167000.0,25.1019,25.108,25.0717,25.0838,167000.0
2006-03-17 10:30:00,41.45,41.49,41.4,41.41,190400.0,25.0838,25.108,25.0535,25.0596,190400.0
2006-03-17 10:40:00,41.41,41.49,41.4,41.49,110500.0,25.0596,25.108,25.0535,25.108,110500.0
2006-03-17 10:50:00,41.48,41.49,41.44,41.45,89900.0,25.1019,25.108,25.0777,25.0838,89900.0
2006-03-17 11:00:00,41.45,41.5,41.44,41.5,168600.0,25.0838,25.114,25.0777,25.114,168600.0
2006-03-17 11:10:00,41.49,41.5,41.43,41.45,137500.0,25.108,25.114,25.0717,25.0838,137500.0
2006-03-17 11:20:00,41.45,41.48,41.41,41.43,98600.0,25.0838,25.1019,25.0596,25.0717,98600.0
2006-03-17 11:30:00,41.43,41.45,41.42,41.43,86200.0,25.0717,25.0838,25.0656,25.0717,86200.0
2006-03-17 11:40:00,41.43,41.44,41.42,41.44,73500.0,25.0717,25.0777,25.0656,25.0777,73500.0
2006-03-17 11:50:00,41.44,41.45,41.43,41.44,93900.0,25.0777,25.0838,25.0717,25.0777,93900.0
2006-03-17 12:00:00,41.44,41.44,41.4,41.43,130200.0,25.0777,25.0777,25.0535,25.0717,130200.0
2006-03-17 12:10:00,41.43,41.45,41.41,41.43,99500.0,25.0717,25.0838,25.0596,25.0717,99500.0
2006-03-17 12:20:00,41.44,41.45,41.41,41.45,118400.0,25.0777,25.0838,25.0596,25.0838,118400.0
2006-03-17 12:30:00,41.45,41.48,41.44,41.45,1296600.0,25.0838,25.1019,25.0777,25.0838,1296600.0
2006-03-17 12:40:00,41.45,41.48,41.43,41.45,134700.0,25.0838,25.1019,25.0717,25.0838,134700.0
2006-03-17 12:50:00,41.45,41.46,41.43,41.44,99400.0,25.0838,25.0898,25.0717,25.0777,99400.0
2006-03-17 13:00:00,41.44,41.45,41.37,41.39,108700.0,25.0777,25.0838,25.0354,25.0475,108700.0
2006-03-17 13:10:00,41.39,41.42,41.38,41.39,73700.0,25.0475,25.0656,25.0414,25.0475,73700.0
2006-03-17 13:20:00,41.39,41.39,41.32,41.33,112900.0,25.0475,25.0475,25.0051,25.0112,112900.0
2006-03-17 13:30:00,41.33,41.33,41.26,41.27,96000.0,25.0112,25.0112,24.9688,24.9749,96000.0
2006-03-17 13:40:00,41.28,41.3,41.25,41.28,81500.0,24.9809,24.993,24.9628,24.9809,81500.0
2006-03-17 13:50:00,41.29,41.38,41.27,41.36,141400.0,24.987,25.0414,24.9749,25.0293,141400.0
2006-03-17 14:00:00,41.36,41.42,41.36,41.41,108300.0,25.0293,25.0656,25.0293,25.0596,108300.0
2006-03-17 14:10:00,41.41,41.41,41.38,41.39,67100.0,25.0596,25.0596,25.0414,25.0475,67100.0
2006-03-17 14:20:00,41.39,41.42,41.38,41.4,105200.0,25.0475,25.0656,25.0414,25.0535,105200.0
2006-03-17 14:30:00,41.4,41.44,41.39,41.42,289400.0,25.0535,25.0777,25.0475,25.0656,289400.0
2006-03-17 14:40:00,41.43,41.46,41.41,41.42,199000.0,25.0717,25.0898,25.0596,25.0656,199000.0
2006-03-17 14:50:00,41.41,41.42,41.4,41.4,143100.0,25.0596,25.0656,25.0535,25.0535,143100.0
2006-03-17 15:00:00,41.41,41.42,41.36,41.36,118000.0,25.0596,25.0656,25.0293,25.0293,118000.0
2006-03-17 15:10:00,41.37,41.41,41.35,41.39,161700.0,25.0354,25.0596,25.0233,25.0475,161700.0
2006-03-17 15:20:00,41.38,41.43,41.38,41.42,308700.0,25.0414,25.0717,25.0414,25.0656,308700.0
2006-03-17 15:30:00,41.42,41.43,41.39,41.4,280400.0,25.0656,25.0717,25.0475,25.0535,280400.0
2006-03-17 15:40:00,41.41,41.47,41.34,41.34,290900.0,25.0596,25.0959,25.0172,25.0172,290900.0
2006-03-17 15:50:00,41.35,41.42,41.32,41.38,556600.0,25.0233,25.0656,25.0051,25.0414,556600.0
2006-03-20 09:30:00,41.31,41.5,41.31,41.5,406400.0,24.9991,25.114,24.9991,25.114,406400.0
2006-03-20 09:40:00,41.5,41.55,41.45,41.49,296800.0,25.114,25.1443,25.0838,25.108,296800.0
2006-03-20 09:50:00,41.49,41.54,41.41,41.44,190900.0,25.108,25.1383,25.0596,25.0777,190900.0
2006-03-20 10:00:00,41.43,41.44,41.33,41.36,148200.0,25.0717,25.0777,25.0112,25.0293,148200.0
2006-03-20 10:10:00,41.37,41.4,41.35,41.38,134300.0,25.0354,25.0535,25.0233,25.0414,134300.0
2006-03-20 10:20:00,41.38,41.41,41.25,41.25,215400.0,25.0414,25.0596,24.9628,24.9628,215400.0
2006-03-20 10:30:00,41.25,41.26,41.16,41.22,151000.0,24.9628,24.9688,24.9083,24.9446,151000.0
2006-03-20 10:40:00,41.23,41.29,41.15,41.24,537600.0,24.9507,24.987,24.9022,24.9567,537600.0
2006-03-20 10:50:00,41.24,41.39,41.21,41.38,239400.0,24.9567,25.0475,24.9385,25.0414,239400.0
2006-03-20 11:00:00,41.38,41.44,41.38,41.39,205000.0,25.0414,25.0777,25.0414,25.0475,205000.0
2006-03-20 11:10:00,41.39,41.43,41.37,41.38,112700.0,25.0475,25.0717,25.0354,25.0414,112700.0
2006-03-20 11:20:00,41.38,41.41,41.37,41.4,103800.0,25.0414,25.0596,25.0354,25.0535,103800.0
2006-03-20 11:30:00,41.4,41.42,41.36,41.41,116600.0,25.0535,25.0656,25.0293,25.0596,116600.0
2006-03-20 11:40:00,41.42,41.47,41.41,41.43,149200.0,25.0656,25.0959,25.0596,25.0717,149200.0
2006-03-20 11:50:00,41.43,41.44,41.39,41.42,145200.0,25.0717,25.0777,25.0475,25.0656,145200.0
2006-03-20 12:00:00,41.42,41.43,41.4,41.41,74700.0,25.0656,25.0717,25.0535,25.0596,74700.0
2006-03-20 12:10:00,41.41,41.42,41.37,41.39,81500.0,25.0596,25.0656,25.0354,25.0475,81500.0
2006-03-20 12:20:00,41.39,41.41,41.37,41.4,61500.0,25.0475,25.0596,25.0354,25.0535,61500.0
2006-03-20 12:30:00,41.4,41.42,41.38,41.4,126700.0,25.0535,25.0656,25.0414,25.0535,126700.0
2006-03-20 12:40:00,41.4,41.46,41.39,41.46,138500.0,25.0535,25.0898,25.0475,25.0898,138500.0
2006-03-20 12:50:00,41.46,41.49,41.43,41.43,122000.0,25.0898,25.108,25.0717,25.0717,122000.0
2006-03-20 13:00:00,41.42,41.43,41.39,41.43,76000.0,25.0656,25.0717,25.0475,25.0717,76000.0
2006-03-20 13:10:00,41.43,41.46,41.42,41.44,69500.0,25.0717,25.0898,25.0656,25.0777,69500.0
2006-03-20 13:20:00,41.45,41.45,41.41,41.42,88300.0,25.0838,25.0838,25.0596,25.0656,88300.0
2006-03-20 13:30:00,41.42,41.45,41.4,41.44,362100.0,25.0656,25.0838,25.0535,25.0777,362100.0
2006-03-20 13:40:00,41.44,41.46,41.4,41.45,296400.0,25.0777,25.0898,25.0535,25.0838,296400.0
2006-03-20 13:50:00,41.44,41.46,41.41,41.44,78900.0,25.0777,25.0898,25.0596,25.0777,78900.0
2006-03-20 14:00:00,41.43,41.52,41.43,41.48,109900.0,25.0717,25.1261,25.0717,25.1019,109900.0
2006-03-20 14:10:00,41.49,41.53,41.49,41.52,336200.0,25.108,25.1322,25.108,25.1261,336200.0
2006-03-20 14:20:00,41.53,41.53,41.47,41.52,647100.0,25.1322,25.1322,25.0959,25.1261,647100.0
2006-03-20 14:30:00,41.51,41.53,41.49,41.51,205000.0,25.1201,25.1322,25.108,25.1201,205000.0
2006-03-20 14:40:00,41.5,41.51,41.49,41.49,230800.0,25.114,25.1201,25.108,25.108,230800.0
2006-03-20 14:50:00,41.49,41.5,41.46,41.48,196400.0,25.108,25.114,25.0898,25.1019,196400.0
2006-03-20 15:00:00,41.48,41.55,41.47,41.53,303500.0,25.1019,25.1443,25.0959,25.1322,303500.0
2006-03-20 15:10:00,41.52,41.52,41.48,41.49,344400.0,25.1261,25.1261,25.1019,25.108,344400.0
2006-03-20 15:20:00,41.49,41.5,41.48,41.49,154600.0,25.108,25.114,25.1019,25.108,154600.0
2006-03-20 15:30:00,41.48,41.51,41.48,41.49,351400.0,25.1019,25.1201,25.1019,25.108,351400.0
2006-03-20 15:40:00,41.49,41.51,41.47,41.5,263300.0,25.108,25.1201,25.0959,25.114,263300.0
2006-03-20 15:50:00,41.5,41.5,41.45,41.45,419500.0,25.114,25.114,25.0838,25.0838,419500.0
2006-03-21 09:30:00,41.27,41.4,41.25,41.4,710200.0,24.9749,25.0535,24.9628,25.0535,710200.0
2006-03-21 09:40:00,41.4,41.4,41.33,41.34,256300.0,25.0535,25.0535,25.0112,25.0172,256300.0
2006-03-21 09:50:00,41.34,41.38,41.3,41.31,201300.0,25.0172,25.0414,24.993,24.9991,201300.0
2006-03-21 10:00:00,41.33,41.35,41.27,41.34,249800.0,25.0112,25.0233,24.9749,25.0172,249800.0
2006-03-21 10:10:00,41.35,41.38,41.32,41.33,204600.0,25.0233,25.0414,25.0051,25.0112,204600.0
2006-03-21 10:20:00,41.33,41.35,41.31,41.34,140200.0,25.0112,25.0233,24.9991,25.0172,140200.0
2006-03-21 10:30:00,41.34,41.35,41.28,41.29,328300.0,25.0172,25.0233,24.9809,24.987,328300.0
2006-03-21 10:40:00,41.3,41.32,41.29,41.3,130900.0,24.993,25.0051,24.987,24.993,130900.0
2006-03-21 10:50:00,41.3,41.32,41.25,41.25,172900.0,24.993,25.0051,24.9628,24.9628,172900.0
2006-03-21 11:00:00,41.25,41.32,41.25,41.31,406600.0,24.9628,25.0051,24.9628,24.9991,406600.0
2006-03-21 11:10:00,41.31,41.31,41.26,41.28,125700.0,24.9991,24.9991,24.9688,24.9809,125700.0
2006-03-21 11:20:00,41.28,41.29,41.26,41.27,142300.0,24.9809,24.987,24.9688,24.9749,142300.0
2006-03-21 11:30:00,41.26,41.36,41.25,41.29,312400.0,24.9688,25.0293,24.9628,24.987,312400.0
2006-03-21 11:40:00,41.28,41.34,41.28,41.3,477400.0,24.9809,25.0172,24.9809,24.993,477400.0
2006-03-21 11:50:00,41.3,41.34,41.29,41.31,196800.0,24.993,25.0172,24.987,24.9991,196800.0
2006-03-21 12:00:00,41.31,41.31,41.27,41.29,125200.0,24.9991,24.9991,24.9749,24.987,125200.0
2006-03-21 12:10:00,41.29,41.3,41.28,41.29,169400.0,24.987,24.993,24.9809,24.987,169400.0
2006-03-21 12:20:00,41.3,41.3,41.26,41.28,195400.0,24.993,24.993,24.9688,24.9809,195400.0
2006-03-21 12:30:00,41.28,41.7,41.27,41.63,1862900.0,24.9809,25.2351,24.9749,25.1927,1862900.0
2006-03-21 12:40:00,41.62,41.71,41.54,41.57,1172700.0,25.1867,25.2411,25.1383,25.1564,1172700.0
2006-03-21 12:50:00,41.57,41.66,41.46,41.47,319600.0,25.1564,25.2109,25.0898,25.0959,319600.0
2006-03-21 13:00:00,41.47,41.57,41.46,41.53,347900.0,25.0959,25.1564,25.0898,25.1322,347900.0
2006-03-21 13:10:00,41.54,41.54,41.45,41.49,131500.0,25.1383,25.1383,25.0838,25.108,131500.0
2006-03-21 13:20:00,41.49,41.5,41.45,41.49,98500.0,25.108,25.114,25.0838,25.108,98500.0
2006-03-21 13:30:00,41.49,41.55,41.48,41.5,189500.0,25.108,25.1443,25.1019,25.114,189500.0
2006-03-21 13:40:00,41.5,41.51,41.38,41.41,222600.0,25.114,25.1201,25.0414,25.0596,222600.0
2006-03-21 13:50:00,41.42,41.42,41.26,41.38,432800.0,25.0656,25.0656,24.9688,25.0414,432800.0
2006-03-21 14:00:00,41.37,41.39,41.29,41.31,203800.0,25.0354,25.0475,24.987,24.9991,203800.0
2006-03-21 14:10:00,41.3,41.34,41.16,41.18,385800.0,24.993,25.0172,24.9083,24.9204,385800.0
2006-03-21 14:20:00,41.18,41.22,41.09,41.15,217500.0,24.9204,24.9446,24.8659,24.9022,217500.0
2006-03-21 14:30:00,41.14,41.15,41.06,41.13,190500.0,24.8962,24.9022,24.8478,24.8901,190500.0
2006-03-21 14:40:00,41.13,41.21,41.12,41.17,162000.0,24.8901,24.9385,24.8841,24.9143,162000.0
2006-03-21 14:50:00,41.18,41.21,41.04,41.12,206400.0,24.9204,24.9385,24.8357,24.8841,206400.0
2006-03-21 15:00:00,41.12,41.18,41.09,41.17,174200.0,24.8841,24.9204,24.8659,24.9143,174200.0
2006-03-21 15:10:00,41.16,41.23,41.1,41.2,174800.0,24.9083,24.9507,24.872,24.9325,174800.0
2006-03-21 15:20:00,41.21,41.22,41.08,41.12,189600.0,24.9385,24.9446,24.8599,24.8841,189600.0
2006-03-21 15:30:00,41.12,41.22,41.06,41.19,232200.0,24.8841,24.9446,24.8478,24.9264,232200.0
2006-03-21 15:40:00,41.2,41.28,41.15,41.16,540600.0,24.9325,24.9809,24.9022,24.9083,540600.0
2006-03-21 15:50:00,41.16,41.23,41.13,41.23,691600.0,24.9083,24.9507,24.8901,24.9507,691600.0
2006-03-22 09:30:00,41.19,41.25,40.38,41.17,491600.0,24.9264,24.9628,24.4363,24.9143,491600.0
2006-03-22 09:40:00,41.16,41.24,41.15,41.22,564100.0,24.9083,24.9567,24.9022,24.9446,564100.0
2006-03-22 09:50:00,41.21,41.24,41.17,41.23,234300.0,24.9385,24.9567,24.9143,24.9507,234300.0
2006-03-22 10:00:00,41.23,41.33,41.21,41.3,236600.0,24.9507,25.0112,24.9385,24.993,236600.0
2006-03-22 10:10:00,41.28,41.43,41.26,41.42,287000.0,24.9809,25.0717,24.9688,25.0656,287000.0
2006-03-22 10:20:00,41.42,41.52,41.4,41.52,355300.0,25.0656,25.1261,25.0535,25.1261,355300.0
2006-03-22 10:30:00,41.52,41.54,41.4,41.48,217900.0,25.1261,25.1383,25.0535,25.1019,217900.0
2006-03-22 10:40:00,41.48,41.55,41.41,41.5,315400.0,25.1019,25.1443,25.0596,25.114,315400.0
2006-03-22 10:50:00,41.5,41.56,41.47,41.55,182400.0,25.114,25.1504,25.0959,25.1443,182400.0
2006-03-22 11:00:00,41.56,41.59,41.53,41.54,217800.0,25.1504,25.1685,25.1322,25.1383,217800.0
2006-03-22 11:10:00,41.55,41.58,41.51,41.55,185000.0,25.1443,25.1625,25.1201,25.1443,185000.0
2006-03-22 11:20:00,41.54,41.61,41.51,41.6,164000.0,25.1383,25.1806,25.1201,25.1746,164000.0
2006-03-22 11:30:00,41.59,41.67,41.55,41.62,460600.0,25.1685,25.2169,25.1443,25.1867,460600.0
2006-03-22 11:40:00,41.62,41.7,41.6,41.67,282700.0,25.1867,25.2351,25.1746,25.2169,282700.0
2006-03-22 11:50:00,41.67,41.69,41.64,41.69,262000.0,25.2169,25.229,25.1988,25.229,262000.0
2006-03-22 12:00:00,41.69,41.74,41.67,41.69,211600.0,25.229,25.2593,25.2169,25.229,211600.0
2006-03-22 12:10:00,41.69,41.73,41.63,41.64,130100.0,25.229,25.2532,25.1927,25.1988,130100.0
2006-03-22 12:20:00,41.65,41.65,41.59,41.6,133000.0,25.2048,25.2048,25.1685,25.1746,133000.0
2006-03-22 12:30:00,41.59,41.65,41.59,41.63,100200.0,25.1685,25.2048,25.1685,25.1927,100200.0
2006-03-22 12:40:00,41.63,41.64,41.58,41.59,83000.0,25.1927,25.1988,25.1625,25.1685,83000.0
2006-03-22 12:50:00,41.59,41.65,41.59,41.64,94200.0,25.1685,25.2048,25.1685,25.1988,94200.0
2006-03-22 13:00:00,41.65,41.7,41.63,41.66,157900.0,25.2048,25.2351,25.1927,25.2109,157900.0
2006-03-22 13:10:00,41.66,41.7,41.66,41.68,111500.0,25.2109,25.2351,25.2109,25.223,111500.0
2006-03-22 13:20:00,41.69,41.7,41.68,41.7,125400.0,25.229,25.2351,25.223,25.2351,125400.0
2006-03-22 13:30:00,41.7,41.73,41.62,41.66,168100.0,25.2351,25.2532,25.1867,25.2109,168100.0
2006-03-22 13:40:00,41.66,41.74,41.66,41.73,110300.0,25.2109,25.2593,25.2109,25.2532,110300.0
2006-03-22 13:50:00,41.73,41.79,41.73,41.78,336900.0,25.2532,25.2895,25.2532,25.2835,336900.0
2006-03-22 14:00:00,41.78,41.82,41.78,41.79,182600.0,25.2835,25.3077,25.2835,25.2895,182600.0
2006-03-22 14:10:00,41.78,41.8,41.74,41.8,212400.0,25.2835,25.2956,25.2593,25.2956,212400.0
2006-03-22 14:20:00,41.8,41.88,41.8,41.82,228600.0,25.2956,25.344,25.2956,25.3077,228600.0
2006-03-22 14:30:00,41.83,41.83,41.7,41.72,331300.0,25.3137,25.3137,25.2351,25.2472,331300.0
2006-03-22 14:40:00,41.72,41.77,41.72,41.75,136300.0,25.2472,25.2774,25.2472,25.2653,136300.0
2006-03-22 14:50:00,41.75,41.82,41.74,41.78,154200.0,25.2653,25.3077,25.2593,25.2835,154200.0
2006-03-22 15:00:00,41.79,41.79,41.72,41.78,212700.0,25.2895,25.2895,25.2472,25.2835,212700.0
2006-03-22 15:10:00,41.78,41.81,41.76,41.79,139300.0,25.2835,25.3016,25.2714,25.2895,139300.0
2006-03-22 15:20:00,41.79,41.85,41.78,41.84,176900.0,25.2895,25.3259,25.2835,25.3198,176900.0
2006-03-22 15:30:00,41.84,41.96,41.84,41.93,565200.0,25.3198,25.3924,25.3198,25.3743,565200.0
2006-03-22 15:40:00,41.93,42.2,41.93,42.18,958100.0,25.3743,25.5377,25.3743,25.5256,958100.0
2006-03-22 15:50:00,42.19,42.2,42.0,42.04,817200.0,25.5316,25.5377,25.4166,25.4408,817200.0
2006-03-23 09:30:00,42.05,42.06,41.89,41.91,621400.0,25.4469,25.4529,25.3501,25.3622,621400.0
2006-03-23 09:40:00,41.9,42.06,41.9,41.99,291400.0,25.3561,25.4529,25.3561,25.4106,291400.0
2006-03-23 09:50:00,42.0,42.02,41.95,41.97,138000.0,25.4166,25.4287,25.3864,25.3985,138000.0
2006-03-23 10:00:00,41.97,42.05,41.94,41.95,181400.0,25.3985,25.4469,25.3803,25.3864,181400.0
2006-03-23 10:10:00,41.95,42.07,41.95,42.07,182300.0,25.3864,25.459,25.3864,25.459,182300.0
2006-03-23 10:20:00,42.07,42.2,42.06,42.17,356800.0,25.459,25.5377,25.4529,25.5195,356800.0
2006-03-23 10:30:00,42.18,42.19,42.01,42.09,311400.0,25.5256,25.5316,25.4227,25.4711,311400.0
2006-03-23 10:40:00,42.09,42.15,42.04,42.04,201700.0,25.4711,25.5074,25.4408,25.4408,201700.0
2006-03-23 10:50:00,42.04,42.05,41.93,41.93,214500.0,25.4408,25.4469,25.3743,25.3743,214500.0
2006-03-23 11:00:00,41.94,42.04,41.82,42.03,223700.0,25.3803,25.4408,25.3077,25.4348,223700.0
2006-03-23 11:10:00,42.04,42.08,41.98,42.03,169400.0,25.4408,25.465,25.4045,25.4348,169400.0
2006-03-23 11:20:00,42.04,42.06,42.01,42.03,163900.0,25.4408,25.4529,25.4227,25.4348,163900.0
2006-03-23 11:30:00,42.04,42.05,41.99,42.05,146200.0,25.4408,25.4469,25.4106,25.4469,146200.0
2006-03-23 11:40:00,42.04,42.07,41.94,41.95,171600.0,25.4408,25.459,25.3803,25.3864,171600.0
2006-03-23 11:50:00,41.96,42.05,41.95,42.03,135100.0,25.3924,25.4469,25.3864,25.4348,135100.0
2006-03-23 12:00:00,42.03,42.03,41.83,41.83,307700.0,25.4348,25.4348,25.3137,25.3137,307700.0
2006-03-23 12:10:00,41.84,41.92,41.82,41.89,220000.0,25.3198,25.3682,25.3077,25.3501,220000.0
2006-03-23 12:20:00,41.89,41.99,41.89,41.91,133500.0,25.3501,25.4106,25.3501,25.3622,133500.0
2006-03-23 12:30:00,41.93,41.95,41.92,41.92,138300.0,25.3743,25.3864,25.3682,25.3682,138300.0
2006-03-23 12:40:00,41.93,42.04,41.93,42.03,276800.0,25.3743,25.4408,25.3743,25.4348,276800.0
2006-03-23 12:50:00,42.04,42.05,42.0,42.02,166600.0,25.4408,25.4469,25.4166,25.4287,166600.0
2006-03-23 13:00:00,42.01,42.06,42.01,42.04,122000.0,25.4227,25.4529,25.4227,25.4408,122000.0
2006-03-23 13:10:00,42.05,42.06,42.01,42.06,200400.0,25.4469,25.4529,25.4227,25.4529,200400.0
2006-03-23 13:20:00,42.06,42.09,42.04,42.05,281900.0,25.4529,25.4711,25.4408,25.4469,281900.0
2006-03-23 13:30:00,42.04,42.08,42.03,42.03,167400.0,25.4408,25.465,25.4348,25.4348,167400.0
2006-03-23 13:40:00,42.04,42.1,41.99,42.08,239300.0,25.4408,25.4771,25.4106,25.465,239300.0
2006-03-23 13:50:00,42.08,42.13,42.02,42.11,546700.0,25.465,25.4953,25.4287,25.4832,546700.0
2006-03-23 14:00:00,42.13,42.18,42.05,42.1,302500.0,25.4953,25.5256,25.4469,25.4771,302500.0
2006-03-23 14:10:00,42.1,42.12,42.06,42.08,326900.0,25.4771,25.4892,25.4529,25.465,326900.0
2006-03-23 14:20:00,42.09,42.19,42.08,42.18,341200.0,25.4711,25.5316,25.465,25.5256,341200.0
2006-03-23 14:30:00,42.16,42.19,42.08,42.09,351900.0,25.5134,25.5316,25.465,25.4711,351900.0
2006-03-23 14:40:00,42.09,42.19,42.08,42.11,193900.0,25.4711,25.5316,25.465,25.4832,193900.0
2006-03-23 14:50:00,42.11,42.11,41.98,42.06,295300.0,25.4832,25.4832,25.4045,25.4529,295300.0
2006-03-23 15:00:00,42.06,42.12,42.03,42.09,379900.0,25.4529,25.4892,25.4348,25.4711,379900.0
2006-03-23 15:10:00,42.09,42.16,42.08,42.11,227000.0,25.4711,25.5134,25.465,25.4832,227000.0
2006-03-23 15:20:00,42.1,42.11,42.07,42.08,290700.0,25.4771,25.4832,25.459,25.465,290700.0
2006-03-23 15:30:00,42.09,42.11,42.05,42.11,447200.0,25.4711,25.4832,25.4469,25.4832,447200.0
2006-03-23 15:40:00,42.1,42.1,42.04,42.05,294400.0,25.4771,25.4771,25.4408,25.4469,294400.0
2006-03-23 15:50:00,42.04,42.05,42.02,42.04,414800.0,25.4408,25.4469,25.4287,25.4408,414800.0
2006-03-24 09:30:00,41.99,42.14,41.99,42.1,309900.0,25.4106,25.5013,25.4106,25.4771,309900.0
2006-03-24 09:40:00,42.09,42.11,41.97,41.99,217700.0,25.4711,25.4832,25.3985,25.4106,217700.0
2006-03-24 09:50:00,41.99,42.03,41.91,41.98,194500.0,25.4106,25.4348,25.3622,25.4045,194500.0
2006-03-24 10:00:00,42.0,42.11,42.0,42.08,189200.0,25.4166,25.4832,25.4166,25.465,189200.0
2006-03-24 10:10:00,42.07,42.11,42.04,42.06,240500.0,25.459,25.4832,25.4408,25.4529,240500.0
2006-03-24 10:20:00,42.05,42.3,42.04,42.18,194500.0,25.4469,25.5982,25.4408,25.5256,194500.0
2006-03-24 10:30:00,42.17,42.2,42.14,42.2,192700.0,25.5195,25.5377,25.5013,25.5377,192700.0
2006-03-24 10:40:00,42.2,42.24,42.19,42.22,161400.0,25.5377,25.5619,25.5316,25.5498,161400.0
2006-03-24 10:50:00,42.21,42.23,42.16,42.23,123600.0,25.5437,25.5558,25.5134,25.5558,123600.0
2006-03-24 11:00:00,42.22,42.33,42.2,42.29,366500.0,25.5498,25.6163,25.5377,25.5921,366500.0
2006-03-24 11:10:00,42.29,42.29,42.24,42.25,139000.0,25.5921,25.5921,25.5619,25.5679,139000.0
2006-03-24 11:20:00,42.25,42.28,42.23,42.25,143600.0,25.5679,25.5861,25.5558,25.5679,143600.0
2006-03-24 11:30:00,42.27,42.28,42.23,42.23,131900.0,25.58,25.5861,25.5558,25.5558,131900.0
2006-03-24 11:40:00,42.23,42.32,42.23,42.31,156000.0,25.5558,25.6103,25.5558,25.6042,156000.0
2006-03-24 11:50:00,42.32,42.39,42.31,42.38,155700.0,25.6103,25.6526,25.6042,25.6466,155700.0
2006-03-24 12:00:00,42.39,42.43,42.37,42.37,146000.0,25.6526,25.6768,25.6405,25.6405,146000.0
2006-03-24 12:10:00,42.37,42.41,42.31,42.32,162600.0,25.6405,25.6647,25.6042,25.6103,162600.0
2006-03-24 12:20:00,42.33,42.33,42.16,42.2,360500.0,25.6163,25.6163,25.5134,25.5377,360500.0
2006-03-24 12:30:00,42.2,42.24,42.14,42.15,85100.0,25.5377,25.5619,25.5013,25.5074,85100.0
2006-03-24 12:40:00,42.15,42.16,42.01,42.07,220000.0,25.5074,25.5134,25.4227,25.459,220000.0
2006-03-24 12:50:00,42.06,42.09,42.03,42.09,93000.0,25.4529,25.4711,25.4348,25.4711,93000.0
2006-03-24 13:00:00,42.08,42.1,42.05,42.08,58200.0,25.465,25.4771,25.4469,25.465,58200.0
2006-03-24 13:10:00,42.08,42.08,42.0,42.02,105800.0,25.465,25.465,25.4166,25.4287,105800.0
2006-03-24 13:20:00,42.02,42.21,41.92,42.1,149600.0,25.4287,25.5437,25.3682,25.4771,149600.0
2006-03-24 13:30:00,42.08,42.19,42.07,42.18,105700.0,25.465,25.5316,25.459,25.5256,105700.0
2006-03-24 13:40:00,42.18,42.21,42.1,42.18,140800.0,25.5256,25.5437,25.4771,25.5256,140800.0
2006-03-24 13:50:00,42.19,42.27,42.14,42.23,125500.0,25.5316,25.58,25.5013,25.5558,125500.0
2006-03-24 14:00:00,42.23,42.23,42.06,42.09,139100.0,25.5558,25.5558,25.4529,25.4711,139100.0
2006-03-24 14:10:00,42.09,42.18,42.03,42.11,131700.0,25.4711,25.5256,25.4348,25.4832,131700.0
2006-03-24 14:20:00,42.11,42.11,42.05,42.06,262400.0,25.4832,25.4832,25.4469,25.4529,262400.0
2006-03-24 14:30:00,42.07,42.08,42.05,42.06,60000.0,25.459,25.465,25.4469,25.4529,60000.0
2006-03-24 14:40:00,42.06,42.19,42.06,42.18,219100.0,25.4529,25.5316,25.4529,25.5256,219100.0
2006-03-24 14:50:00,42.17,42.22,42.13,42.15,209000.0,25.5195,25.5498,25.4953,25.5074,209000.0
2006-03-24 15:00:00,42.15,42.18,42.14,42.17,79100.0,25.5074,25.5256,25.5013,25.5195,79100.0
2006-03-24 15:10:00,42.16,42.18,42.07,42.07,134900.0,25.5134,25.5256,25.459,25.459,134900.0
2006-03-24 15:20:00,42.07,42.17,42.07,42.17,141400.0,25.459,25.5195,25.459,25.5195,141400.0
2006-03-24 15:30:00,42.17,42.22,42.15,42.19,156000.0,25.5195,25.5498,25.5074,25.5316,156000.0
2006-03-24 15:40:00,42.18,42.19,42.09,42.15,164000.0,25.5256,25.5316,25.4711,25.5074,164000.0
2006-03-24 15:50:00,42.15,42.18,42.11,42.11,287000.0,25.5074,25.5256,25.4832,25.4832,287000.0
2006-03-27 09:30:00,41.86,41.96,41.78,41.95,771500.0,25.3319,25.3924,25.2835,25.3864,771500.0
2006-03-27 09:40:00,41.95,42.01,41.85,41.9,263300.0,25.3864,25.4227,25.3259,25.3561,263300.0
2006-03-27 09:50:00,41.89,42.02,41.83,42.02,135700.0,25.3501,25.4287,25.3137,25.4287,135700.0
2006-03-27 10:00:00,42.03,42.1,41.97,42.0,303700.0,25.4348,25.4771,25.3985,25.4166,303700.0
2006-03-27 10:10:00,42.0,42.03,41.94,41.96,178500.0,25.4166,25.4348,25.3803,25.3924,178500.0
2006-03-27 10:20:00,41.97,42.05,41.93,41.96,130600.0,25.3985,25.4469,25.3743,25.3924,130600.0
2006-03-27 10:30:00,41.97,42.05,41.93,41.99,163900.0,25.3985,25.4469,25.3743,25.4106,163900.0
2006-03-27 10:40:00,41.99,42.02,41.96,41.99,146800.0,25.4106,25.4287,25.3924,25.4106,146800.0
2006-03-27 10:50:00,41.99,42.0,41.93,41.96,154100.0,25.4106,25.4166,25.3743,25.3924,154100.0
2006-03-27 11:00:00,41.95,41.98,41.91,41.95,205500.0,25.3864,25.4045,25.3622,25.3864,205500.0
2006-03-27 11:10:00,41.94,41.95,41.9,41.95,192300.0,25.3803,25.3864,25.3561,25.3864,192300.0
2006-03-27 11:20:00,41.94,42.02,41.93,41.93,117800.0,25.3803,25.4287,25.3743,25.3743,117800.0
2006-03-27 11:30:00,41.93,42.0,41.88,41.99,120900.0,25.3743,25.4166,25.344,25.4106,120900.0
2006-03-27 11:40:00,41.99,42.01,41.98,41.99,92400.0,25.4106,25.4227,25.4045,25.4106,92400.0
2006-03-27 11:50:00,41.98,42.03,41.97,41.98,139500.0,25.4045,25.4348,25.3985,25.4045,139500.0
2006-03-27 12:00:00,41.99,42.0,41.98,42.0,60900.0,25.4106,25.4166,25.4045,25.4166,60900.0
2006-03-27 12:10:00,41.99,42.02,41.95,41.97,77200.0,25.4106,25.4287,25.3864,25.3985,77200.0
2006-03-27 12:20:00,41.97,42.0,41.97,42.0,86600.0,25.3985,25.4166,25.3985,25.4166,86600.0
2006-03-27 12:30:00,42.0,42.1,42.0,42.1,114000.0,25.4166,25.4771,25.4166,25.4771,114000.0
2006-03-27 12:40:00,42.1,42.2,42.09,42.17,132700.0,25.4771,25.5377,25.4711,25.5195,132700.0
2006-03-27 12:50:00,42.18,42.18,42.09,42.1,154400.0,25.5256,25.5256,25.4711,25.4771,154400.0
2006-03-27 13:00:00,42.1,42.14,42.1,42.14,78200.0,25.4771,25.5013,25.4771,25.5013,78200.0
2006-03-27 13:10:00,42.13,42.18,42.12,42.18,154000.0,25.4953,25.5256,25.4892,25.5256,154000.0
2006-03-27 13:20:00,42.17,42.18,42.14,42.15,73000.0,25.5195,25.5256,25.5013,25.5074,73000.0
2006-03-27 13:30:00,42.16,42.16,42.12,42.13,102200.0,25.5134,25.5134,25.4892,25.4953,102200.0
2006-03-27 13:40:00,42.13,42.14,42.1,42.13,78000.0,25.4953,25.5013,25.4771,25.4953,78000.0
2006-03-27 13:50:00,42.13,42.19,42.13,42.15,117000.0,25.4953,25.5316,25.4953,25.5074,117000.0
2006-03-27 14:00:00,42.15,42.16,42.14,42.15,56000.0,25.5074,25.5134,25.5013,25.5074,56000.0
2006-03-27 14:10:00,42.15,42.15,42.09,42.1,170000.0,25.5074,25.5074,25.4711,25.4771,170000.0
2006-03-27 14:20:00,42.1,42.14,42.09,42.14,85500.0,25.4771,25.5013,25.4711,25.5013,85500.0
2006-03-27 14:30:00,42.14,42.17,42.09,42.16,180500.0,25.5013,25.5195,25.4711,25.5134,180500.0
2006-03-27 14:40:00,42.15,42.18,42.13,42.14,138600.0,25.5074,25.5256,25.4953,25.5013,138600.0
2006-03-27 14:50:00,42.14,42.2,42.13,42.16,132800.0,25.5013,25.5377,25.4953,25.5134,132800.0
2006-03-27 15:00:00,42.17,42.17,42.14,42.16,121100.0,25.5195,25.5195,25.5013,25.5134,121100.0
2006-03-27 15:10:00,42.16,42.18,42.15,42.16,120400.0,25.5134,25.5256,25.5074,25.5134,120400.0
2006-03-27 15:20:00,42.16,42.16,42.11,42.15,200700.0,25.5134,25.5134,25.4832,25.5074,200700.0
2006-03-27 15:30:00,42.15,42.18,42.12,42.14,209400.0,25.5074,25.5256,25.4892,25.5013,209400.0
2006-03-27 15:40:00,42.13,42.15,42.11,42.15,246400.0,25.4953,25.5074,25.4832,25.5074,246400.0
2006-03-27 15:50:00,42.14,42.15,42.08,42.12,278600.0,25.5013,25.5074,25.465,25.4892,278600.0
2006-03-28 09:30:00,41.93,42.08,41.9,42.01,491100.0,25.3743,25.465,25.3561,25.4227,491100.0
2006-03-28 09:40:00,42.01,42.09,41.92,41.98,251500.0,25.4227,25.4711,25.3682,25.4045,251500.0
2006-03-28 09:50:00,41.97,41.99,41.88,41.92,230100.0,25.3985,25.4106,25.344,25.3682,230100.0
2006-03-28 10:00:00,41.93,41.97,41.82,41.83,187200.0,25.3743,25.3985,25.3077,25.3137,187200.0
2006-03-28 10:10:00,41.83,41.87,41.74,41.81,276400.0,25.3137,25.338,25.2593,25.3016,276400.0
2006-03-28 10:20:00,41.81,41.85,41.78,41.83,172000.0,25.3016,25.3259,25.2835,25.3137,172000.0
2006-03-28 10:30:00,41.84,41.86,41.78,41.8,144400.0,25.3198,25.3319,25.2835,25.2956,144400.0
2006-03-28 10:40:00,41.8,41.81,41.75,41.79,155300.0,25.2956,25.3016,25.2653,25.2895,155300.0
2006-03-28 10:50:00,41.8,41.85,41.78,41.8,201500.0,25.2956,25.3259,25.2835,25.2956,201500.0
2006-03-28 11:00:00,41.8,41.91,41.79,41.85,315600.0,25.2956,25.3622,25.2895,25.3259,315600.0
2006-03-28 11:10:00,41.86,41.97,41.85,41.91,182400.0,25.3319,25.3985,25.3259,25.3622,182400.0
2006-03-28 11:20:00,41.91,41.92,41.87,41.91,119700.0,25.3622,25.3682,25.338,25.3622,119700.0
2006-03-28 11:30:00,41.91,41.93,41.9,41.93,78100.0,25.3622,25.3743,25.3561,25.3743,78100.0
2006-03-28 11:40:00,41.93,41.94,41.88,41.89,231400.0,25.3743,25.3803,25.344,25.3501,231400.0
2006-03-28 11:50:00,41.88,41.94,41.87,41.87,92300.0,25.344,25.3803,25.338,25.338,92300.0
2006-03-28 12:00:00,41.87,41.95,41.87,41.95,62700.0,25.338,25.3864,25.338,25.3864,62700.0
2006-03-28 12:10:00,41.94,42.06,41.94,41.98,132200.0,25.3803,25.4529,25.3803,25.4045,132200.0
2006-03-28 12:20:00,41.98,42.1,41.97,42.07,204400.0,25.4045,25.4771,25.3985,25.459,204400.0
2006-03-28 12:30:00,42.07,42.16,42.07,42.09,131700.0,25.459,25.5134,25.459,25.4711,131700.0
2006-03-28 12:40:00,42.08,42.09,42.04,42.08,187800.0,25.465,25.4711,25.4408,25.465,187800.0
2006-03-28 12:50:00,42.08,42.11,42.08,42.09,152500.0,25.465,25.4832,25.465,25.4711,152500.0
2006-03-28 13:00:00,42.09,42.09,42.06,42.07,64900.0,25.4711,25.4711,25.4529,25.459,64900.0
2006-03-28 13:10:00,42.07,42.09,42.01,42.05,111900.0,25.459,25.4711,25.4227,25.4469,111900.0
2006-03-28 13:20:00,42.04,42.15,42.03,42.1,102000.0,25.4408,25.5074,25.4348,25.4771,102000.0
2006-03-28 13:30:00,42.11,42.11,42.06,42.09,67800.0,25.4832,25.4832,25.4529,25.4711,67800.0
2006-03-28 13:40:00,42.09,42.12,42.05,42.12,118000.0,25.4711,25.4892,25.4469,25.4892,118000.0
2006-03-28 13:50:00,42.11,42.14,42.1,42.1,118200.0,25.4832,25.5013,25.4771,25.4771,118200.0
2006-03-28 14:00:00,42.11,42.18,42.1,42.17,94200.0,25.4832,25.5256,25.4771,25.5195,94200.0
2006-03-28 14:10:00,42.17,42.2,41.87,41.93,229300.0,25.5195,25.5377,25.338,25.3743,229300.0
2006-03-28 14:20:00,41.95,42.21,41.66,41.82,583800.0,25.3864,25.5437,25.2109,25.3077,583800.0
2006-03-28 14:30:00,41.82,41.83,41.56,41.7,450100.0,25.3077,25.3137,25.1504,25.2351,450100.0
2006-03-28 14:40:00,41.7,41.82,41.7,41.82,300200.0,25.2351,25.3077,25.2351,25.3077,300200.0
2006-03-28 14:50:00,41.82,41.82,41.71,41.73,226800.0,25.3077,25.3077,25.2411,25.2532,226800.0
2006-03-28 15:00:00,41.74,41.76,41.59,41.66,273500.0,25.2593,25.2714,25.1685,25.2109,273500.0
2006-03-28 15:10:00,41.66,41.67,41.52,41.59,389300.0,25.2109,25.2169,25.1261,25.1685,389300.0
2006-03-28 15:20:00,41.59,41.67,41.55,41.59,206200.0,25.1685,25.2169,25.1443,25.1685,206200.0
2006-03-28 15:30:00,41.6,41.65,41.58,41.62,274400.0,25.1746,25.2048,25.1625,25.1867,274400.0
2006-03-28 15:40:00,41.61,41.62,41.5,41.52,388900.0,25.1806,25.1867,25.114,25.1261,388900.0
2006-03-28 15:50:00,41.52,41.62,41.51,41.57,427300.0,25.1261,25.1867,25.1201,25.1564,427300.0
2006-03-29 09:30:00,41.73,41.8,41.62,41.64,482000.0,25.2532,25.2956,25.1867,25.1988,482000.0
2006-03-29 09:40:00,41.62,41.69,41.45,41.48,284100.0,25.1867,25.229,25.0838,25.1019,284100.0
2006-03-29 09:50:00,41.48,41.53,41.33,41.37,288400.0,25.1019,25.1322,25.0112,25.0354,288400.0
2006-03-29 10:00:00,41.37,41.38,41.31,41.37,262300.0,25.0354,25.0414,24.9991,25.0354,262300.0
2006-03-29 10:10:00,41.37,41.54,41.32,41.46,203100.0,25.0354,25.1383,25.0051,25.0898,203100.0
2006-03-29 10:20:00,41.47,41.62,41.45,41.59,241100.0,25.0959,25.1867,25.0838,25.1685,241100.0
2006-03-29 10:30:00,41.59,41.63,41.52,41.53,171800.0,25.1685,25.1927,25.1261,25.1322,171800.0
2006-03-29 10:40:00,41.53,41.65,41.53,41.61,128800.0,25.1322,25.2048,25.1322,25.1806,128800.0
2006-03-29 10:50:00,41.62,41.68,41.6,41.66,179700.0,25.1867,25.223,25.1746,25.2109,179700.0
2006-03-29 11:00:00,41.67,41.74,41.6,41.74,146000.0,25.2169,25.2593,25.1746,25.2593,146000.0
2006-03-29 11:10:00,41.74,41.84,41.71,41.8,141700.0,25.2593,25.3198,25.2411,25.2956,141700.0
2006-03-29 11:20:00,41.8,41.88,41.78,41.88,147700.0,25.2956,25.344,25.2835,25.344,147700.0
2006-03-29 11:30:00,41.88,42.01,41.88,41.96,231400.0,25.344,25.4227,25.344,25.3924,231400.0
2006-03-29 11:40:00,41.95,42.08,41.95,42.04,152700.0,25.3864,25.465,25.3864,25.4408,152700.0
2006-03-29 11:50:00,42.04,42.06,41.95,41.96,110600.0,25.4408,25.4529,25.3864,25.3924,110600.0
2006-03-29 12:00:00,41.95,42.01,41.94,41.95,96700.0,25.3864,25.4227,25.3803,25.3864,96700.0
2006-03-29 12:10:00,41.95,41.99,41.91,41.92,92900.0,25.3864,25.4106,25.3622,25.3682,92900.0
2006-03-29 12:20:00,41.91,41.96,41.91,41.91,68900.0,25.3622,25.3924,25.3622,25.3622,68900.0
2006-03-29 12:30:00,41.92,41.94,41.9,41.91,76400.0,25.3682,25.3803,25.3561,25.3622,76400.0
2006-03-29 12:40:00,41.91,41.94,41.87,41.88,91900.0,25.3622,25.3803,25.338,25.344,91900.0
2006-03-29 12:50:00,41.87,41.88,41.84,41.85,47300.0,25.338,25.344,25.3198,25.3259,47300.0
2006-03-29 13:00:00,41.84,41.85,41.79,41.8,74000.0,25.3198,25.3259,25.2895,25.2956,74000.0
2006-03-29 13:10:00,41.8,41.94,41.78,41.93,134400.0,25.2956,25.3803,25.2835,25.3743,134400.0
2006-03-29 13:20:00,41.92,41.99,41.86,41.92,106300.0,25.3682,25.4106,25.3319,25.3682,106300.0
2006-03-29 13:30:00,41.91,41.94,41.8,41.8,85100.0,25.3622,25.3803,25.2956,25.2956,85100.0
2006-03-29 13:40:00,41.81,41.86,41.79,41.82,68800.0,25.3016,25.3319,25.2895,25.3077,68800.0
2006-03-29 13:50:00,41.83,41.92,41.79,41.9,102400.0,25.3137,25.3682,25.2895,25.3561,102400.0
2006-03-29 14:00:00,41.89,41.92,41.87,41.9,87200.0,25.3501,25.3682,25.338,25.3561,87200.0
2006-03-29 14:10:00,41.9,41.9,41.82,41.82,104700.0,25.3561,25.3561,25.3077,25.3077,104700.0
2006-03-29 14:20:00,41.82,41.85,41.78,41.78,131900.0,25.3077,25.3259,25.2835,25.2835,131900.0
2006-03-29 14:30:00,41.79,41.8,41.73,41.75,95000.0,25.2895,25.2956,25.2532,25.2653,95000.0
2006-03-29 14:40:00,41.76,41.76,41.71,41.74,104000.0,25.2714,25.2714,25.2411,25.2593,104000.0
2006-03-29 14:50:00,41.74,41.86,41.74,41.82,124800.0,25.2593,25.3319,25.2593,25.3077,124800.0
2006-03-29 15:00:00,41.82,41.9,41.82,41.84,140600.0,25.3077,25.3561,25.3077,25.3198,140600.0
2006-03-29 15:10:00,41.84,41.87,41.81,41.87,124700.0,25.3198,25.338,25.3016,25.338,124700.0
2006-03-29 15:20:00,41.87,41.89,41.81,41.84,206900.0,25.338,25.3501,25.3016,25.3198,206900.0
2006-03-29 15:30:00,41.84,41.87,41.74,41.74,200900.0,25.3198,25.338,25.2593,25.2593,200900.0
2006-03-29 15:40:00,41.74,41.75,41.66,41.71,306600.0,25.2593,25.2653,25.2109,25.2411,306600.0
2006-03-29 15:50:00,41.71,41.74,41.69,41.69,255400.0,25.2411,25.2593,25.229,25.229,255400.0
2006-03-30 09:30:00,41.54,41.62,41.53,41.6,407500.0,25.1383,25.1867,25.1322,25.1746,407500.0
2006-03-30 09:40:00,41.6,41.68,41.53,41.66,250600.0,25.1746,25.223,25.1322,25.2109,250600.0
2006-03-30 09:50:00,41.66,41.84,41.66,41.81,165200.0,25.2109,25.3198,25.2109,25.3016,165200.0
2006-03-30 10:00:00,41.81,42.04,41.78,41.89,269400.0,25.3016,25.4408,25.2835,25.3501,269400.0
2006-03-30 10:10:00,41.89,41.99,41.83,41.84,163800.0,25.3501,25.4106,25.3137,25.3198,163800.0
2006-03-30 10:20:00,41.85,41.92,41.77,41.8,119800.0,25.3259,25.3682,25.2774,25.2956,119800.0
2006-03-30 10:30:00,41.8,41.83,41.71,41.75,161400.0,25.2956,25.3137,25.2411,25.2653,161400.0
2006-03-30 10:40:00,41.74,41.75,41.56,41.64,225200.0,25.2593,25.2653,25.1504,25.1988,225200.0
2006-03-30 10:50:00,41.62,41.68,41.41,41.45,217000.0,25.1867,25.223,25.0596,25.0838,217000.0
2006-03-30 11:00:00,41.46,41.48,41.37,41.37,240400.0,25.0898,25.1019,25.0354,25.0354,240400.0
2006-03-30 11:10:00,41.38,41.38,41.21,41.36,412500.0,25.0414,25.0414,24.9385,25.0293,412500.0
2006-03-30 11:20:00,41.35,41.41,41.3,41.37,215600.0,25.0233,25.0596,24.993,25.0354,215600.0
2006-03-30 11:30:00,41.38,41.44,41.35,41.39,146400.0,25.0414,25.0777,25.0233,25.0475,146400.0
2006-03-30 11:40:00,41.4,41.54,41.39,41.48,124000.0,25.0535,25.1383,25.0475,25.1019,124000.0
2006-03-30 11:50:00,41.48,41.54,41.47,41.52,90400.0,25.1019,25.1383,25.0959,25.1261,90400.0
2006-03-30 12:00:00,41.52,41.57,41.51,41.57,54300.0,25.1261,25.1564,25.1201,25.1564,54300.0
2006-03-30 12:10:00,41.58,41.59,41.51,41.54,79200.0,25.1625,25.1685,25.1201,25.1383,79200.0
2006-03-30 12:20:00,41.54,41.61,41.52,41.6,59200.0,25.1383,25.1806,25.1261,25.1746,59200.0
2006-03-30 12:30:00,41.62,41.63,41.47,41.48,115400.0,25.1867,25.1927,25.0959,25.1019,115400.0
2006-03-30 12:40:00,41.47,41.51,41.33,41.33,148600.0,25.0959,25.1201,25.0112,25.0112,148600.0
2006-03-30 12:50:00,41.34,41.4,41.3,41.39,128500.0,25.0172,25.0535,24.993,25.0475,128500.0
2006-03-30 13:00:00,41.39,41.41,41.26,41.32,139100.0,25.0475,25.0596,24.9688,25.0051,139100.0
2006-03-30 13:10:00,41.31,41.32,41.2,41.25,189300.0,24.9991,25.0051,24.9325,24.9628,189300.0
2006-03-30 13:20:00,41.25,41.32,41.25,41.29,72200.0,24.9628,25.0051,24.9628,24.987,72200.0
2006-03-30 13:30:00,41.29,41.29,41.14,41.16,176200.0,24.987,24.987,24.8962,24.9083,176200.0
2006-03-30 13:40:00,41.16,41.32,41.12,41.3,131000.0,24.9083,25.0051,24.8841,24.993,131000.0
2006-03-30 13:50:00,41.31,41.37,41.27,41.32,112100.0,24.9991,25.0354,24.9749,25.0051,112100.0
2006-03-30 14:00:00,41.33,41.43,41.32,41.38,88000.0,25.0112,25.0717,25.0051,25.0414,88000.0
2006-03-30 14:10:00,41.38,41.42,41.33,41.35,135500.0,25.0414,25.0656,25.0112,25.0233,135500.0
2006-03-30 14:20:00,41.35,41.4,41.3,41.39,192400.0,25.0233,25.0535,24.993,25.0475,192400.0
2006-03-30 14:30:00,41.39,41.4,41.31,41.34,255400.0,25.0475,25.0535,24.9991,25.0172,255400.0
2006-03-30 14:40:00,41.34,41.42,41.32,41.42,90900.0,25.0172,25.0656,25.0051,25.0656,90900.0
2006-03-30 14:50:00,41.41,41.42,41.3,41.33,181700.0,25.0596,25.0656,24.993,25.0112,181700.0
2006-03-30 15:00:00,41.32,41.38,41.32,41.38,211400.0,25.0051,25.0414,25.0051,25.0414,211400.0
2006-03-30 15:10:00,41.39,41.47,41.38,41.47,222600.0,25.0475,25.0959,25.0414,25.0959,222600.0
2006-03-30 15:20:00,41.47,41.56,41.47,41.51,213400.0,25.0959,25.1504,25.0959,25.1201,213400.0
2006-03-30 15:30:00,41.5,41.59,41.5,41.59,235400.0,25.114,25.1685,25.114,25.1685,235400.0
2006-03-30 15:40:00,41.59,41.59,41.51,41.52,305000.0,25.1685,25.1685,25.1201,25.1261,305000.0
2006-03-30 15:50:00,41.52,41.64,41.51,41.55,476600.0,25.1261,25.1988,25.1201,25.1443,476600.0
2006-03-31 09:30:00,41.78,41.94,41.76,41.8,516700.0,25.2835,25.3803,25.2714,25.2956,516700.0
2006-03-31 09:40:00,41.8,41.86,41.74,41.75,188600.0,25.2956,25.3319,25.2593,25.2653,188600.0
2006-03-31 09:50:00,41.75,41.88,41.73,41.85,365200.0,25.2653,25.344,25.2532,25.3259,365200.0
2006-03-31 10:00:00,41.86,41.87,41.73,41.76,277300.0,25.3319,25.338,25.2532,25.2714,277300.0
2006-03-31 10:10:00,41.76,41.87,41.73,41.84,389900.0,25.2714,25.338,25.2532,25.3198,389900.0
2006-03-31 10:20:00,41.84,41.85,41.73,41.75,162100.0,25.3198,25.3259,25.2532,25.2653,162100.0
2006-03-31 10:30:00,41.75,41.87,41.74,41.85,260300.0,25.2653,25.338,25.2593,25.3259,260300.0
2006-03-31 10:40:00,41.85,41.87,41.82,41.86,205000.0,25.3259,25.338,25.3077,25.3319,205000.0
2006-03-31 10:50:00,41.85,41.85,41.77,41.77,249900.0,25.3259,25.3259,25.2774,25.2774,249900.0
2006-03-31 11:00:00,41.78,41.85,41.76,41.82,141000.0,25.2835,25.3259,25.2714,25.3077,141000.0
2006-03-31 11:10:00,41.83,41.86,41.79,41.83,100000.0,25.3137,25.3319,25.2895,25.3137,100000.0
2006-03-31 11:20:00,41.83,41.84,41.78,41.8,162100.0,25.3137,25.3198,25.2835,25.2956,162100.0
2006-03-31 11:30:00,41.8,41.86,41.77,41.84,130000.0,25.2956,25.3319,25.2774,25.3198,130000.0
2006-03-31 11:40:00,41.85,41.89,41.81,41.89,136600.0,25.3259,25.3501,25.3016,25.3501,136600.0
2006-03-31 11:50:00,41.89,41.9,41.84,41.89,214900.0,25.3501,25.3561,25.3198,25.3501,214900.0
2006-03-31 12:00:00,41.89,41.89,41.82,41.85,102800.0,25.3501,25.3501,25.3077,25.3259,102800.0
2006-03-31 12:10:00,41.86,41.9,41.84,41.86,134500.0,25.3319,25.3561,25.3198,25.3319,134500.0
2006-03-31 12:20:00,41.87,41.91,41.85,41.88,98300.0,25.338,25.3622,25.3259,25.344,98300.0
2006-03-31 12:30:00,41.87,41.92,41.87,41.9,78600.0,25.338,25.3682,25.338,25.3561,78600.0
2006-03-31 12:40:00,41.89,41.9,41.82,41.82,132900.0,25.3501,25.3561,25.3077,25.3077,132900.0
2006-03-31 12:50:00,41.83,41.87,41.81,41.82,96300.0,25.3137,25.338,25.3016,25.3077,96300.0
2006-03-31 13:00:00,41.82,41.86,41.82,41.86,65400.0,25.3077,25.3319,25.3077,25.3319,65400.0
2006-03-31 13:10:00,41.85,41.88,41.81,41.84,84100.0,25.3259,25.344,25.3016,25.3198,84100.0
2006-03-31 13:20:00,41.84,41.85,41.8,41.84,123900.0,25.3198,25.3259,25.2956,25.3198,123900.0
2006-03-31 13:30:00,41.84,41.84,41.79,41.81,215400.0,25.3198,25.3198,25.2895,25.3016,215400.0
2006-03-31 13:40:00,41.81,41.82,41.75,41.79,137000.0,25.3016,25.3077,25.2653,25.2895,137000.0
2006-03-31 13:50:00,41.78,41.84,41.76,41.83,100900.0,25.2835,25.3198,25.2714,25.3137,100900.0
2006-03-31 14:00:00,41.83,41.83,41.75,41.79,194300.0,25.3137,25.3137,25.2653,25.2895,194300.0
2006-03-31 14:10:00,41.79,41.81,41.77,41.79,123800.0,25.2895,25.3016,25.2774,25.2895,123800.0
2006-03-31 14:20:00,41.8,41.81,41.75,41.77,238600.0,25.2956,25.3016,25.2653,25.2774,238600.0
2006-03-31 14:30:00,41.76,41.82,41.75,41.78,264700.0,25.2714,25.3077,25.2653,25.2835,264700.0
2006-03-31 14:40:00,41.78,41.83,41.76,41.8,246800.0,25.2835,25.3137,25.2714,25.2956,246800.0
2006-03-31 14:50:00,41.79,41.9,41.76,41.81,207600.0,25.2895,25.3561,25.2714,25.3016,207600.0
2006-03-31 15:00:00,41.81,41.83,41.75,41.75,310200.0,25.3016,25.3137,25.2653,25.2653,310200.0
2006-03-31 15:10:00,41.75,41.81,41.71,41.72,307900.0,25.2653,25.3016,25.2411,25.2472,307900.0
2006-03-31 15:20:00,41.72,41.8,41.72,41.76,273100.0,25.2472,25.2956,25.2472,25.2714,273100.0
2006-03-31 15:30:00,41.76,41.81,41.72,41.79,280300.0,25.2714,25.3016,25.2472,25.2895,280300.0
2006-03-31 15:40:00,41.79,41.79,41.62,41.62,637600.0,25.2895,25.2895,25.1867,25.1867,637600.0
2006-03-31 15:50:00,41.62,41.7,41.61,41.63,765000.0,25.1867,25.2351,25.1806,25.1927,765000.0
2006-04-03 09:30:00,41.95,41.98,41.88,41.95,488000.0,25.3864,25.4045,25.344,25.3864,488000.0
2006-04-03 09:40:00,41.95,42.08,41.94,42.02,338200.0,25.3864,25.465,25.3803,25.4287,338200.0
2006-04-03 09:50:00,42.02,42.15,42.02,42.1,300900.0,25.4287,25.5074,25.4287,25.4771,300900.0
2006-04-03 10:00:00,42.11,42.21,41.95,42.11,370600.0,25.4832,25.5437,25.3864,25.4832,370600.0
2006-04-03 10:10:00,42.11,42.19,42.07,42.17,247200.0,25.4832,25.5316,25.459,25.5195,247200.0
2006-04-03 10:20:00,42.17,42.32,42.17,42.32,234900.0,25.5195,25.6103,25.5195,25.6103,234900.0
2006-04-03 10:30:00,42.32,42.41,41.95,42.32,250900.0,25.6103,25.6647,25.3864,25.6103,250900.0
2006-04-03 10:40:00,42.33,42.35,42.28,42.34,185700.0,25.6163,25.6284,25.5861,25.6224,185700.0
2006-04-03 10:50:00,42.34,42.36,42.29,42.35,193000.0,25.6224,25.6345,25.5921,25.6284,193000.0
2006-04-03 11:00:00,42.35,42.36,42.3,42.31,217900.0,25.6284,25.6345,25.5982,25.6042,217900.0
2006-04-03 11:10:00,42.31,42.39,42.29,42.39,147200.0,25.6042,25.6526,25.5921,25.6526,147200.0
2006-04-03 11:20:00,42.39,42.43,42.36,42.42,159700.0,25.6526,25.6768,25.6345,25.6708,159700.0
2006-04-03 11:30:00,42.42,42.43,42.31,42.33,184200.0,25.6708,25.6768,25.6042,25.6163,184200.0
2006-04-03 11:40:00,42.32,42.39,42.31,42.35,214200.0,25.6103,25.6526,25.6042,25.6284,214200.0
2006-04-03 11:50:00,42.35,42.43,42.35,42.41,170000.0,25.6284,25.6768,25.6284,25.6647,170000.0
2006-04-03 12:00:00,42.4,42.43,42.38,42.42,89800.0,25.6587,25.6768,25.6466,25.6708,89800.0
2006-04-03 12:10:00,42.4,42.44,42.4,42.42,240500.0,25.6587,25.6829,25.6587,25.6708,240500.0
2006-04-03 12:20:00,42.42,42.43,42.4,42.41,294200.0,25.6708,25.6768,25.6587,25.6647,294200.0
2006-04-03 12:30:00,42.43,42.43,42.36,42.37,217900.0,25.6768,25.6768,25.6345,25.6405,217900.0
2006-04-03 12:40:00,42.38,42.43,42.34,42.35,234200.0,25.6466,25.6768,25.6224,25.6284,234200.0
2006-04-03 12:50:00,42.36,42.43,42.36,42.42,161000.0,25.6345,25.6768,25.6345,25.6708,161000.0
2006-04-03 13:00:00,42.42,42.45,42.41,42.43,206800.0,25.6708,25.6889,25.6647,25.6768,206800.0
2006-04-03 13:10:00,42.42,42.45,42.39,42.41,315700.0,25.6708,25.6889,25.6526,25.6647,315700.0
2006-04-03 13:20:00,42.41,42.46,42.39,42.45,149900.0,25.6647,25.695,25.6526,25.6889,149900.0
2006-04-03 13:30:00,42.46,42.46,42.41,42.41,112600.0,25.695,25.695,25.6647,25.6647,112600.0
2006-04-03 13:40:00,42.41,42.43,42.37,42.39,96500.0,25.6647,25.6768,25.6405,25.6526,96500.0
2006-04-03 13:50:00,42.38,42.43,42.37,42.41,115000.0,25.6466,25.6768,25.6405,25.6647,115000.0
2006-04-03 14:00:00,42.4,42.41,42.37,42.38,130600.0,25.6587,25.6647,25.6405,25.6466,130600.0
2006-04-03 14:10:00,42.39,42.4,42.33,42.37,141800.0,25.6526,25.6587,25.6163,25.6405,141800.0
2006-04-03 14:20:00,42.37,42.38,42.25,42.25,259400.0,25.6405,25.6466,25.5679,25.5679,259400.0
2006-04-03 14:30:00,42.25,42.32,42.24,42.32,187700.0,25.5679,25.6103,25.5619,25.6103,187700.0
2006-04-03 14:40:00,42.33,42.35,42.27,42.3,244400.0,25.6163,25.6284,25.58,25.5982,244400.0
2006-04-03 14:50:00,42.3,42.35,42.21,42.32,234500.0,25.5982,25.6284,25.5437,25.6103,234500.0
2006-04-03 15:00:00,42.32,42.36,42.27,42.34,217600.0,25.6103,25.6345,25.58,25.6224,217600.0
2006-04-03 15:10:00,42.34,42.35,42.27,42.31,205600.0,25.6224,25.6284,25.58,25.6042,205600.0
2006-04-03 15:20:00,42.31,42.32,42.28,42.29,222900.0,25.6042,25.6103,25.5861,25.5921,222900.0
2006-04-03 15:30:00,42.29,42.31,42.1,42.13,484500.0,25.5921,25.6042,25.4771,25.4953,484500.0
2006-04-03 15:40:00,42.14,42.14,41.9,41.98,506200.0,25.5013,25.5013,25.3561,25.4045,506200.0
2006-04-03 15:50:00,41.97,42.01,41.89,41.94,699000.0,25.3985,25.4227,25.3501,25.3803,699000.0
2006-04-04 09:30:00,41.6,41.69,41.5,41.65,636200.0,25.3771,25.432,25.3161,25.4076,636200.0
2006-04-04 09:40:00,41.66,41.72,41.56,41.61,365600.0,25.4137,25.4503,25.3527,25.3832,365600.0
2006-04-04 09:50:00,41.61,41.7,41.58,41.61,258800.0,25.3832,25.4381,25.3649,25.3832,258800.0
2006-04-04 10:00:00,41.61,41.8,41.61,41.72,308800.0,25.3832,25.4991,25.3832,25.4503,308800.0
2006-04-04 10:10:00,41.72,41.79,41.67,41.78,154900.0,25.4503,25.493,25.4198,25.4869,154900.0
2006-04-04 10:20:00,41.79,41.86,41.75,41.83,155100.0,25.493,25.5357,25.4686,25.5174,155100.0
2006-04-04 10:30:00,41.83,41.88,41.78,41.79,142500.0,25.5174,25.5479,25.4869,25.493,142500.0
2006-04-04 10:40:00,41.79,41.89,41.79,41.88,121700.0,25.493,25.554,25.493,25.5479,121700.0
2006-04-04 10:50:00,41.87,41.93,41.85,41.88,139000.0,25.5418,25.5784,25.5296,25.5479,139000.0
2006-04-04 11:00:00,41.9,41.95,41.88,41.88,293700.0,25.5601,25.5906,25.5479,25.5479,293700.0
2006-04-04 11:10:00,41.89,41.92,41.86,41.89,128100.0,25.554,25.5723,25.5357,25.554,128100.0
2006-04-04 11:20:00,41.89,41.99,41.87,41.94,160900.0,25.554,25.615,25.5418,25.5845,160900.0
2006-04-04 11:30:00,41.94,42.06,41.93,42.01,175500.0,25.5845,25.6577,25.5784,25.6272,175500.0
2006-04-04 11:40:00,42.02,42.2,42.02,42.15,169100.0,25.6333,25.7431,25.6333,25.7126,169100.0
2006-04-04 11:50:00,42.15,42.17,42.05,42.07,129500.0,25.7126,25.7248,25.6516,25.6638,129500.0
2006-04-04 12:00:00,42.07,42.17,42.0,42.14,348100.0,25.6638,25.7248,25.6211,25.7065,348100.0
2006-04-04 12:10:00,42.13,42.18,42.13,42.15,214500.0,25.7004,25.7309,25.7004,25.7126,214500.0
2006-04-04 12:20:00,42.16,42.22,42.15,42.21,121300.0,25.7187,25.7553,25.7126,25.7492,121300.0
2006-04-04 12:30:00,42.22,42.3,42.21,42.3,230600.0,25.7553,25.8041,25.7492,25.8041,230600.0
2006-04-04 12:40:00,42.3,42.34,42.28,42.33,451500.0,25.8041,25.8285,25.7919,25.8224,451500.0
2006-04-04 12:50:00,42.33,42.38,42.26,42.27,1130400.0,25.8224,25.8529,25.7797,25.7858,1130400.0
2006-04-04 13:00:00,42.27,42.31,42.25,42.28,265000.0,25.7858,25.8102,25.7736,25.7919,265000.0
2006-04-04 13:10:00,42.29,42.29,42.14,42.18,233600.0,25.798,25.798,25.7065,25.7309,233600.0
2006-04-04 13:20:00,42.17,42.21,42.12,42.19,157300.0,25.7248,25.7492,25.6943,25.737,157300.0
2006-04-04 13:30:00,42.19,42.26,42.18,42.24,118200.0,25.737,25.7797,25.7309,25.7675,118200.0
2006-04-04 13:40:00,42.24,42.26,42.18,42.21,102900.0,25.7675,25.7797,25.7309,25.7492,102900.0
2006-04-04 13:50:00,42.22,42.3,42.17,42.22,265900.0,25.7553,25.8041,25.7248,25.7553,265900.0
2006-04-04 14:00:00,42.22,42.27,42.16,42.18,340100.0,25.7553,25.7858,25.7187,25.7309,340100.0
2006-04-04 14:10:00,42.18,42.29,42.18,42.29,205600.0,25.7309,25.798,25.7309,25.798,205600.0
2006-04-04 14:20:00,42.29,42.35,42.28,42.33,229400.0,25.798,25.8346,25.7919,25.8224,229400.0
2006-04-04 14:30:00,42.33,42.4,42.31,42.31,560600.0,25.8224,25.8651,25.8102,25.8102,560600.0
2006-04-04 14:40:00,42.31,42.34,42.29,42.31,383400.0,25.8102,25.8285,25.798,25.8102,383400.0
2006-04-04 14:50:00,42.31,42.36,42.26,42.3,283600.0,25.8102,25.8407,25.7797,25.8041,283600.0
2006-04-04 15:00:00,42.3,42.35,42.25,42.29,150900.0,25.8041,25.8346,25.7736,25.798,150900.0
2006-04-04 15:10:00,42.29,42.35,42.25,42.28,169100.0,25.798,25.8346,25.7736,25.7919,169100.0
2006-04-04 15:20:00,42.29,42.39,42.29,42.38,166300.0,25.798,25.859,25.798,25.8529,166300.0
2006-04-04 15:30:00,42.37,42.39,42.31,42.37,200900.0,25.8468,25.859,25.8102,25.8468,200900.0
2006-04-04 15:40:00,42.37,42.46,42.3,42.33,326600.0,25.8468,25.9017,25.8041,25.8224,326600.0
2006-04-04 15:50:00,42.32,42.34,42.18,42.27,468600.0,25.8163,25.8285,25.7309,25.7858,468600.0
2006-04-05 09:30:00,42.17,42.42,42.16,42.4,486800.0,25.7248,25.8773,25.7187,25.8651,486800.0
2006-04-05 09:40:00,42.41,42.48,42.38,42.43,211000.0,25.8712,25.9139,25.8529,25.8834,211000.0
2006-04-05 09:50:00,42.43,42.55,42.43,42.51,375700.0,25.8834,25.9566,25.8834,25.9322,375700.0
2006-04-05 10:00:00,42.51,42.66,42.51,42.59,277800.0,25.9322,26.0237,25.9322,25.981,277800.0
2006-04-05 10:10:00,42.59,42.65,42.53,42.57,208800.0,25.981,26.0176,25.9444,25.9688,208800.0
2006-04-05 10:20:00,42.58,42.65,42.55,42.6,353400.0,25.9749,26.0176,25.9566,25.9871,353400.0
2006-04-05 10:30:00,42.59,42.64,42.47,42.51,211000.0,25.981,26.0115,25.9078,25.9322,211000.0
2006-04-05 10:40:00,42.52,42.57,42.5,42.51,246900.0,25.9383,25.9688,25.9261,25.9322,246900.0
2006-04-05 10:50:00,42.52,42.52,42.4,42.41,575500.0,25.9383,25.9383,25.8651,25.8712,575500.0
2006-04-05 11:00:00,42.42,42.45,42.4,42.41,321800.0,25.8773,25.8956,25.8651,25.8712,321800.0
2006-04-05 11:10:00,42.41,42.41,42.25,42.26,402300.0,25.8712,25.8712,25.7736,25.7797,402300.0
2006-04-05 11:20:00,42.27,42.3,42.15,42.16,295200.0,25.7858,25.8041,25.7126,25.7187,295200.0
2006-04-05 11:30:00,42.16,42.2,42.04,42.08,242200.0,25.7187,25.7431,25.6455,25.6699,242200.0
2006-04-05 11:40:00,42.09,42.23,42.05,42.2,286900.0,25.676,25.7614,25.6516,25.7431,286900.0
2006-04-05 11:50:00,42.22,42.26,42.2,42.21,206900.0,25.7553,25.7797,25.7431,25.7492,206900.0
2006-04-05 12:00:00,42.22,42.35,42.2,42.34,204500.0,25.7553,25.8346,25.7431,25.8285,204500.0
2006-04-05 12:10:00,42.35,42.37,42.26,42.31,101400.0,25.8346,25.8468,25.7797,25.8102,101400.0
2006-04-05 12:20:00,42.31,42.35,42.29,42.35,79100.0,25.8102,25.8346,25.798,25.8346,79100.0
2006-04-05 12:30:00,42.36,42.43,42.35,42.42,105500.0,25.8407,25.8834,25.8346,25.8773,105500.0
2006-04-05 12:40:00,42.42,42.52,42.4,42.5,128300.0,25.8773,25.9383,25.8651,25.9261,128300.0
2006-04-05 12:50:00,42.5,42.59,42.5,42.56,131300.0,25.9261,25.981,25.9261,25.9627,131300.0
2006-04-05 13:00:00,42.57,42.61,42.51,42.54,254600.0,25.9688,25.9932,25.9322,25.9505,254600.0
2006-04-05 13:10:00,42.53,42.58,42.49,42.56,149500.0,25.9444,25.9749,25.92,25.9627,149500.0
2006-04-05 13:20:00,42.56,42.61,42.54,42.6,148700.0,25.9627,25.9932,25.9505,25.9871,148700.0
2006-04-05 13:30:00,42.6,42.65,42.59,42.61,165400.0,25.9871,26.0176,25.981,25.9932,165400.0
2006-04-05 13:40:00,42.6,42.61,42.51,42.57,197000.0,25.9871,25.9932,25.9322,25.9688,197000.0
2006-04-05 13:50:00,42.57,42.62,42.53,42.54,212700.0,25.9688,25.9993,25.9444,25.9505,212700.0
2006-04-05 14:00:00,42.54,42.61,42.27,42.61,226000.0,25.9505,25.9932,25.7858,25.9932,226000.0
2006-04-05 14:10:00,42.62,42.64,42.51,42.57,139700.0,25.9993,26.0115,25.9322,25.9688,139700.0
2006-04-05 14:20:00,42.56,42.6,42.54,42.59,120900.0,25.9627,25.9871,25.9505,25.981,120900.0
2006-04-05 14:30:00,42.58,42.6,42.5,42.55,165800.0,25.9749,25.9871,25.9261,25.9566,165800.0
2006-04-05 14:40:00,42.55,42.6,42.53,42.57,101800.0,25.9566,25.9871,25.9444,25.9688,101800.0
2006-04-05 14:50:00,42.57,42.59,42.53,42.58,169300.0,25.9688,25.981,25.9444,25.9749,169300.0
2006-04-05 15:00:00,42.58,42.59,42.51,42.53,371300.0,25.9749,25.981,25.9322,25.9444,371300.0
2006-04-05 15:10:00,42.52,42.6,42.49,42.58,163500.0,25.9383,25.9871,25.92,25.9749,163500.0
2006-04-05 15:20:00,42.57,42.63,42.53,42.59,201000.0,25.9688,26.0054,25.9444,25.981,201000.0
2006-04-05 15:30:00,42.58,42.59,42.5,42.51,244800.0,25.9749,25.981,25.9261,25.9322,244800.0
2006-04-05 15:40:00,42.52,42.58,42.49,42.51,255100.0,25.9383,25.9749,25.92,25.9322,255100.0
2006-04-05 15:50:00,42.51,42.54,42.5,42.52,287600.0,25.9322,25.9505,25.9261,25.9383,287600.0
2006-04-06 09:30:00,42.39,42.47,42.21,42.3,383400.0,25.859,25.9078,25.7492,25.8041,383400.0
2006-04-06 09:40:00,42.29,42.36,42.23,42.32,171600.0,25.798,25.8407,25.7614,25.8163,171600.0
2006-04-06 09:50:00,42.32,42.34,42.18,42.21,203300.0,25.8163,25.8285,25.7309,25.7492,203300.0
2006-04-06 10:00:00,42.21,42.24,42.13,42.23,218400.0,25.7492,25.7675,25.7004,25.7614,218400.0
2006-04-06 10:10:00,42.24,42.31,42.2,42.23,194100.0,25.7675,25.8102,25.7431,25.7614,194100.0
2006-04-06 10:20:00,42.24,42.29,42.18,42.27,185700.0,25.7675,25.798,25.7309,25.7858,185700.0
2006-04-06 10:30:00,42.27,42.34,42.24,42.32,121300.0,25.7858,25.8285,25.7675,25.8163,121300.0
2006-04-06 10:40:00,42.33,42.33,42.25,42.29,79900.0,25.8224,25.8224,25.7736,25.798,79900.0
2006-04-06 10:50:00,42.29,42.32,42.25,42.31,72400.0,25.798,25.8163,25.7736,25.8102,72400.0
2006-04-06 11:00:00,42.31,42.33,42.28,42.28,104200.0,25.8102,25.8224,25.7919,25.7919,104200.0
2006-04-06 11:10:00,42.3,42.36,42.28,42.28,111700.0,25.8041,25.8407,25.7919,25.7919,111700.0
2006-04-06 11:20:00,42.29,42.35,42.27,42.33,97000.0,25.798,25.8346,25.7858,25.8224,97000.0
2006-04-06 11:30:00,42.34,42.35,42.27,42.3,83100.0,25.8285,25.8346,25.7858,25.8041,83100.0
2006-04-06 11:40:00,42.31,42.36,42.29,42.32,81200.0,25.8102,25.8407,25.798,25.8163,81200.0
2006-04-06 11:50:00,42.32,42.33,42.19,42.2,160600.0,25.8163,25.8224,25.737,25.7431,160600.0
2006-04-06 12:00:00,42.19,42.24,42.15,42.16,132500.0,25.737,25.7675,25.7126,25.7187,132500.0
2006-04-06 12:10:00,42.16,42.18,42.08,42.08,106700.0,25.7187,25.7309,25.6699,25.6699,106700.0
2006-04-06 12:20:00,42.09,42.09,42.04,42.06,125600.0,25.676,25.676,25.6455,25.6577,125600.0
2006-04-06 12:30:00,42.07,42.14,42.04,42.06,87900.0,25.6638,25.7065,25.6455,25.6577,87900.0
2006-04-06 12:40:00,42.06,42.34,42.02,42.07,122300.0,25.6577,25.8285,25.6333,25.6638,122300.0
2006-04-06 12:50:00,42.07,42.11,42.04,42.07,85500.0,25.6638,25.6882,25.6455,25.6638,85500.0
2006-04-06 13:00:00,42.08,42.14,42.06,42.11,77300.0,25.6699,25.7065,25.6577,25.6882,77300.0
2006-04-06 13:10:00,42.12,42.24,42.1,42.2,108900.0,25.6943,25.7675,25.6821,25.7431,108900.0
2006-04-06 13:20:00,42.2,42.3,42.2,42.28,98900.0,25.7431,25.8041,25.7431,25.7919,98900.0
2006-04-06 13:30:00,42.28,42.3,42.25,42.25,105900.0,25.7919,25.8041,25.7736,25.7736,105900.0
2006-04-06 13:40:00,42.26,42.3,42.23,42.27,107500.0,25.7797,25.8041,25.7614,25.7858,107500.0
2006-04-06 13:50:00,42.28,42.37,42.25,42.32,94800.0,25.7919,25.8468,25.7736,25.8163,94800.0
2006-04-06 14:00:00,42.32,42.36,42.31,42.36,77000.0,25.8163,25.8407,25.8102,25.8407,77000.0
2006-04-06 14:10:00,42.36,42.44,42.34,42.37,196000.0,25.8407,25.8895,25.8285,25.8468,196000.0
2006-04-06 14:20:00,42.36,42.38,42.33,42.33,65300.0,25.8407,25.8529,25.8224,25.8224,65300.0
2006-04-06 14:30:00,42.32,42.37,42.3,42.34,116300.0,25.8163,25.8468,25.8041,25.8285,116300.0
2006-04-06 14:40:00,42.34,42.39,42.31,42.34,92100.0,25.8285,25.859,25.8102,25.8285,92100.0
2006-04-06 14:50:00,42.35,42.41,42.33,42.37,175100.0,25.8346,25.8712,25.8224,25.8468,175100.0
2006-04-06 15:00:00,42.38,42.38,42.28,42.35,115100.0,25.8529,25.8529,25.7919,25.8346,115100.0
2006-04-06 15:10:00,42.34,42.38,42.31,42.33,139200.0,25.8285,25.8529,25.8102,25.8224,139200.0
2006-04-06 15:20:00,42.33,42.33,42.24,42.26,229100.0,25.8224,25.8224,25.7675,25.7797,229100.0
2006-04-06 15:30:00,42.26,42.26,42.17,42.19,192100.0,25.7797,25.7797,25.7248,25.737,192100.0
2006-04-06 15:40:00,42.2,42.37,42.19,42.37,324600.0,25.7431,25.8468,25.737,25.8468,324600.0
2006-04-06 15:50:00,42.38,42.4,42.27,42.28,305400.0,25.8529,25.8651,25.7858,25.7919,305400.0
2006-04-07 09:30:00,42.25,42.44,42.15,42.36,511500.0,25.7736,25.8895,25.7126,25.8407,511500.0
2006-04-07 09:40:00,42.39,42.4,42.23,42.27,192800.0,25.859,25.8651,25.7614,25.7858,192800.0
2006-04-07 09:50:00,42.29,42.29,42.15,42.15,187700.0,25.798,25.798,25.7126,25.7126,187700.0
2006-04-07 10:00:00,42.15,42.18,42.03,42.05,250000.0,25.7126,25.7309,25.6394,25.6516,250000.0
2006-04-07 10:10:00,42.05,42.09,41.92,41.92,298200.0,25.6516,25.676,25.5723,25.5723,298200.0
2006-04-07 10:20:00,41.93,41.93,41.74,41.79,352500.0,25.5784,25.5784,25.4625,25.493,352500.0
2006-04-07 10:30:00,41.78,41.86,41.75,41.85,184300.0,25.4869,25.5357,25.4686,25.5296,184300.0
2006-04-07 10:40:00,41.85,41.89,41.81,41.89,350200.0,25.5296,25.554,25.5052,25.554,350200.0
2006-04-07 10:50:00,41.89,41.95,41.88,41.95,230400.0,25.554,25.5906,25.5479,25.5906,230400.0
2006-04-07 11:00:00,41.95,42.04,41.9,42.02,171600.0,25.5906,25.6455,25.5601,25.6333,171600.0
2006-04-07 11:10:00,42.02,42.03,41.92,41.95,122700.0,25.6333,25.6394,25.5723,25.5906,122700.0
2006-04-07 11:20:00,41.95,42.0,41.93,41.97,193000.0,25.5906,25.6211,25.5784,25.6028,193000.0
2006-04-07 11:30:00,41.95,41.97,41.79,41.88,300700.0,25.5906,25.6028,25.493,25.5479,300700.0
2006-04-07 11:40:00,41.88,41.92,41.85,41.91,301500.0,25.5479,25.5723,25.5296,25.5662,301500.0
2006-04-07 11:50:00,41.88,41.94,41.87,41.89,237800.0,25.5479,25.5845,25.5418,25.554,237800.0
2006-04-07 12:00:00,41.89,41.91,41.87,41.88,86300.0,25.554,25.5662,25.5418,25.5479,86300.0
2006-04-07 12:10:00,41.89,41.89,41.78,41.85,215100.0,25.554,25.554,25.4869,25.5296,215100.0
2006-04-07 12:20:00,41.85,41.9,41.79,41.88,166000.0,25.5296,25.5601,25.493,25.5479,166000.0
2006-04-07 12:30:00,41.89,41.89,41.77,41.8,235700.0,25.554,25.554,25.4808,25.4991,235700.0
2006-04-07 12:40:00,41.8,41.84,41.79,41.82,135700.0,25.4991,25.5235,25.493,25.5113,135700.0
2006-04-07 12:50:00,41.83,41.84,41.75,41.78,255800.0,25.5174,25.5235,25.4686,25.4869,255800.0
2006-04-07 13:00:00,41.76,41.77,41.67,41.73,333900.0,25.4747,25.4808,25.4198,25.4564,333900.0
2006-04-07 13:10:00,41.74,41.81,41.73,41.77,182700.0,25.4625,25.5052,25.4564,25.4808,182700.0
2006-04-07 13:20:00,41.77,41.77,41.7,41.71,133600.0,25.4808,25.4808,25.4381,25.4442,133600.0
2006-04-07 13:30:00,41.72,41.74,41.63,41.68,222200.0,25.4503,25.4625,25.3954,25.4259,222200.0
2006-04-07 13:40:00,41.69,41.77,41.66,41.71,169600.0,25.432,25.4808,25.4137,25.4442,169600.0
2006-04-07 13:50:00,41.71,41.76,41.69,41.73,126200.0,25.4442,25.4747,25.432,25.4564,126200.0
2006-04-07 14:00:00,41.73,41.84,41.7,41.83,219400.0,25.4564,25.5235,25.4381,25.5174,219400.0
2006-04-07 14:10:00,41.82,41.83,41.76,41.78,302800.0,25.5113,25.5174,25.4747,25.4869,302800.0
2006-04-07 14:20:00,41.8,41.81,41.76,41.81,255800.0,25.4991,25.5052,25.4747,25.5052,255800.0
2006-04-07 14:30:00,41.81,41.88,41.8,41.88,216100.0,25.5052,25.5479,25.4991,25.5479,216100.0
2006-04-07 14:40:00,41.88,42.0,41.87,41.99,148100.0,25.5479,25.6211,25.5418,25.615,148100.0
2006-04-07 14:50:00,41.99,42.04,41.97,41.98,279100.0,25.615,25.6455,25.6028,25.6089,279100.0
2006-04-07 15:00:00,41.99,41.99,41.83,41.89,210400.0,25.615,25.615,25.5174,25.554,210400.0
2006-04-07 15:10:00,41.88,41.92,41.81,41.81,180300.0,25.5479,25.5723,25.5052,25.5052,180300.0
2006-04-07 15:20:00,41.83,41.86,41.75,41.76,220900.0,25.5174,25.5357,25.4686,25.4747,220900.0
2006-04-07 15:30:00,41.77,41.84,41.75,41.81,214500.0,25.4808,25.5235,25.4686,25.5052,214500.0
2006-04-07 15:40:00,41.81,41.81,41.65,41.71,395300.0,25.5052,25.5052,25.4076,25.4442,395300.0
2006-04-07 15:50:00,41.7,41.8,41.68,41.8,1066700.0,25.4381,25.4991,25.4259,25.4991,1066700.0
2006-04-10 09:30:00,41.93,42.0,41.87,41.93,404400.0,25.5784,25.6211,25.5418,25.5784,404400.0
2006-04-10 09:40:00,41.95,42.03,41.91,41.92,253200.0,25.5906,25.6394,25.5662,25.5723,253200.0
2006-04-10 09:50:00,41.92,41.94,41.85,41.91,215800.0,25.5723,25.5845,25.5296,25.5662,215800.0
2006-04-10 10:00:00,41.93,42.08,41.91,42.05,193400.0,25.5784,25.6699,25.5662,25.6516,193400.0
2006-04-10 10:10:00,42.06,42.07,42.0,42.02,141700.0,25.6577,25.6638,25.6211,25.6333,141700.0
2006-04-10 10:20:00,42.02,42.03,41.88,41.9,192700.0,25.6333,25.6394,25.5479,25.5601,192700.0
2006-04-10 10:30:00,41.88,41.94,41.84,41.91,167300.0,25.5479,25.5845,25.5235,25.5662,167300.0
2006-04-10 10:40:00,41.92,41.93,41.86,41.93,127400.0,25.5723,25.5784,25.5357,25.5784,127400.0
2006-04-10 10:50:00,41.92,41.99,41.9,41.95,110800.0,25.5723,25.615,25.5601,25.5906,110800.0
2006-04-10 11:00:00,41.95,42.03,41.93,41.97,145500.0,25.5906,25.6394,25.5784,25.6028,145500.0
2006-04-10 11:10:00,41.97,42.09,41.94,42.09,171400.0,25.6028,25.676,25.5845,25.676,171400.0
2006-04-10 11:20:00,42.09,42.17,42.06,42.14,158000.0,25.676,25.7248,25.6577,25.7065,158000.0
2006-04-10 11:30:00,42.15,42.18,42.14,42.17,113300.0,25.7126,25.7309,25.7065,25.7248,113300.0
2006-04-10 11:40:00,42.17,42.26,42.16,42.16,184000.0,25.7248,25.7797,25.7187,25.7187,184000.0
2006-04-10 11:50:00,42.17,42.2,42.15,42.2,72100.0,25.7248,25.7431,25.7126,25.7431,72100.0
2006-04-10 12:00:00,42.2,42.24,42.12,42.14,97200.0,25.7431,25.7675,25.6943,25.7065,97200.0
2006-04-10 12:10:00,42.14,42.21,42.14,42.19,114500.0,25.7065,25.7492,25.7065,25.737,114500.0
2006-04-10 12:20:00,42.19,42.2,42.12,42.16,86700.0,25.737,25.7431,25.6943,25.7187,86700.0
2006-04-10 12:30:00,42.17,42.18,42.04,42.05,159100.0,25.7248,25.7309,25.6455,25.6516,159100.0
2006-04-10 12:40:00,42.04,42.06,41.96,41.96,116100.0,25.6455,25.6577,25.5967,25.5967,116100.0
2006-04-10 12:50:00,41.95,41.98,41.9,41.91,108100.0,25.5906,25.6089,25.5601,25.5662,108100.0
2006-04-10 13:00:00,41.9,41.93,41.9,41.92,107700.0,25.5601,25.5784,25.5601,25.5723,107700.0
2006-04-10 13:10:00,41.93,41.94,41.88,41.89,118500.0,25.5784,25.5845,25.5479,25.554,118500.0
2006-04-10 13:20:00,41.89,41.93,41.87,41.91,95600.0,25.554,25.5784,25.5418,25.5662,95600.0
2006-04-10 13:30:00,41.91,41.91,41.77,41.77,236400.0,25.5662,25.5662,25.4808,25.4808,236400.0
2006-04-10 13:40:00,41.78,41.81,41.74,41.77,150800.0,25.4869,25.5052,25.4625,25.4808,150800.0
2006-04-10 13:50:00,41.76,41.81,41.69,41.77,239300.0,25.4747,25.5052,25.432,25.4808,239300.0
2006-04-10 14:00:00,41.77,41.84,41.76,41.79,190100.0,25.4808,25.5235,25.4747,25.493,190100.0
2006-04-10 14:10:00,41.79,41.82,41.75,41.79,104300.0,25.493,25.5113,25.4686,25.493,104300.0
2006-04-10 14:20:00,41.8,41.88,41.78,41.79,250100.0,25.4991,25.5479,25.4869,25.493,250100.0
2006-04-10 14:30:00,41.79,41.9,41.78,41.82,295200.0,25.493,25.5601,25.4869,25.5113,295200.0
2006-04-10 14:40:00,41.82,41.85,41.78,41.8,134500.0,25.5113,25.5296,25.4869,25.4991,134500.0
2006-04-10 14:50:00,41.81,41.81,41.72,41.81,158700.0,25.5052,25.5052,25.4503,25.5052,158700.0
2006-04-10 15:00:00,41.81,41.87,41.8,41.85,162100.0,25.5052,25.5418,25.4991,25.5296,162100.0
2006-04-10 15:10:00,41.84,41.86,41.81,41.84,118800.0,25.5235,25.5357,25.5052,25.5235,118800.0
2006-04-10 15:20:00,41.84,41.86,41.79,41.85,144300.0,25.5235,25.5357,25.493,25.5296,144300.0
2006-04-10 15:30:00,41.85,41.95,41.85,41.95,171900.0,25.5296,25.5906,25.5296,25.5906,171900.0
2006-04-10 15:40:00,41.95,41.95,41.87,41.9,205200.0,25.5906,25.5906,25.5418,25.5601,205200.0
2006-04-10 15:50:00,41.9,41.94,41.86,41.92,300000.0,25.5601,25.5845,25.5357,25.5723,300000.0
2006-04-11 09:30:00,42.0,42.24,41.93,42.22,478900.0,25.6211,25.7675,25.5784,25.7553,478900.0
2006-04-11 09:40:00,42.23,42.35,42.19,42.22,349000.0,25.7614,25.8346,25.737,25.7553,349000.0
2006-04-11 09:50:00,42.23,42.26,42.15,42.16,98000.0,25.7614,25.7797,25.7126,25.7187,98000.0
2006-04-11 10:00:00,42.16,42.18,42.05,42.09,216700.0,25.7187,25.7309,25.6516,25.676,216700.0
2006-04-11 10:10:00,42.1,42.11,41.94,41.95,152900.0,25.6821,25.6882,25.5845,25.5906,152900.0
2006-04-11 10:20:00,41.95,42.02,41.75,41.81,329900.0,25.5906,25.6333,25.4686,25.5052,329900.0
2006-04-11 10:30:00,41.82,41.93,41.76,41.85,193900.0,25.5113,25.5784,25.4747,25.5296,193900.0
2006-04-11 10:40:00,41.85,41.85,41.63,41.65,244900.0,25.5296,25.5296,25.3954,25.4076,244900.0
2006-04-11 10:50:00,41.65,41.78,41.65,41.76,375600.0,25.4076,25.4869,25.4076,25.4747,375600.0
2006-04-11 11:00:00,41.76,41.8,41.7,41.71,127300.0,25.4747,25.4991,25.4381,25.4442,127300.0
2006-04-11 11:10:00,41.71,41.76,41.7,41.74,166200.0,25.4442,25.4747,25.4381,25.4625,166200.0
2006-04-11 11:20:00,41.74,41.77,41.72,41.76,162800.0,25.4625,25.4808,25.4503,25.4747,162800.0
2006-04-11 11:30:00,41.76,41.82,41.73,41.77,201900.0,25.4747,25.5113,25.4564,25.4808,201900.0
2006-04-11 11:40:00,41.77,41.77,41.75,41.75,112600.0,25.4808,25.4808,25.4686,25.4686,112600.0
2006-04-11 11:50:00,41.76,41.76,41.64,41.65,233100.0,25.4747,25.4747,25.4015,25.4076,233100.0
2006-04-11 12:00:00,41.66,41.7,41.63,41.67,84400.0,25.4137,25.4381,25.3954,25.4198,84400.0
2006-04-11 12:10:00,41.66,41.71,41.63,41.7,135100.0,25.4137,25.4442,25.3954,25.4381,135100.0
2006-04-11 12:20:00,41.7,41.73,41.68,41.7,49500.0,25.4381,25.4564,25.4259,25.4381,49500.0
2006-04-11 12:30:00,41.71,41.81,41.71,41.73,97800.0,25.4442,25.5052,25.4442,25.4564,97800.0
2006-04-11 12:40:00,41.73,41.81,41.73,41.79,128900.0,25.4564,25.5052,25.4564,25.493,128900.0
2006-04-11 12:50:00,41.8,41.8,41.77,41.77,55500.0,25.4991,25.4991,25.4808,25.4808,55500.0
2006-04-11 13:00:00,41.77,41.89,41.76,41.89,134800.0,25.4808,25.554,25.4747,25.554,134800.0
2006-04-11 13:10:00,41.89,41.91,41.83,41.85,113000.0,25.554,25.5662,25.5174,25.5296,113000.0
2006-04-11 13:20:00,41.85,41.97,41.85,41.89,171100.0,25.5296,25.6028,25.5296,25.554,171100.0
2006-04-11 13:30:00,41.89,41.91,41.8,41.83,288400.0,25.554,25.5662,25.4991,25.5174,288400.0
2006-04-11 13:40:00,41.84,41.87,41.84,41.87,214200.0,25.5235,25.5418,25.5235,25.5418,214200.0
2006-04-11 13:50:00,41.87,41.9,41.84,41.88,106600.0,25.5418,25.5601,25.5235,25.5479,106600.0
2006-04-11 14:00:00,41.88,41.92,41.86,41.9,112100.0,25.5479,25.5723,25.5357,25.5601,112100.0
2006-04-11 14:10:00,41.91,41.91,41.86,41.91,121600.0,25.5662,25.5662,25.5357,25.5662,121600.0
2006-04-11 14:20:00,41.91,41.92,41.87,41.9,200000.0,25.5662,25.5723,25.5418,25.5601,200000.0
2006-04-11 14:30:00,41.9,41.9,41.83,41.84,353800.0,25.5601,25.5601,25.5174,25.5235,353800.0
2006-04-11 14:40:00,41.84,41.87,41.68,41.68,224000.0,25.5235,25.5418,25.4259,25.4259,224000.0
2006-04-11 14:50:00,41.68,41.76,41.67,41.7,155600.0,25.4259,25.4747,25.4198,25.4381,155600.0
2006-04-11 15:00:00,41.71,41.71,41.6,41.62,188800.0,25.4442,25.4442,25.3771,25.3893,188800.0
2006-04-11 15:10:00,41.63,41.64,41.57,41.58,230100.0,25.3954,25.4015,25.3588,25.3649,230100.0
2006-04-11 15:20:00,41.58,41.59,41.48,41.55,328500.0,25.3649,25.371,25.3039,25.3466,328500.0
2006-04-11 15:30:00,41.55,41.61,41.48,41.53,505300.0,25.3466,25.3832,25.3039,25.3344,505300.0
2006-04-11 15:40:00,41.53,41.59,41.49,41.49,330600.0,25.3344,25.371,25.31,25.31,330600.0
2006-04-11 15:50:00,41.49,41.62,41.49,41.58,514100.0,25.31,25.3893,25.31,25.3649,514100.0
2006-04-12 09:30:00,41.83,41.91,41.7,41.89,538700.0,25.5174,25.5662,25.4381,25.554,538700.0
2006-04-12 09:40:00,41.89,41.95,41.81,41.92,170200.0,25.554,25.5906,25.5052,25.5723,170200.0
2006-04-12 09:50:00,41.9,41.92,41.85,41.9,130200.0,25.5601,25.5723,25.5296,25.5601,130200.0
2006-04-12 10:00:00,41.91,41.93,41.85,41.88,177600.0,25.5662,25.5784,25.5296,25.5479,177600.0
2006-04-12 10:10:00,41.88,41.91,41.85,41.86,164000.0,25.5479,25.5662,25.5296,25.5357,164000.0
2006-04-12 10:20:00,41.86,41.9,41.85,41.87,76200.0,25.5357,25.5601,25.5296,25.5418,76200.0
2006-04-12 10:30:00,41.87,41.88,41.72,41.79,213100.0,25.5418,25.5479,25.4503,25.493,213100.0
2006-04-12 10:40:00,41.78,41.86,41.76,41.8,145100.0,25.4869,25.5357,25.4747,25.4991,145100.0
2006-04-12 10:50:00,41.8,41.83,41.7,41.81,319400.0,25.4991,25.5174,25.4381,25.5052,319400.0
2006-04-12 11:00:00,41.81,41.95,41.81,41.92,139700.0,25.5052,25.5906,25.5052,25.5723,139700.0
2006-04-12 11:10:00,41.92,41.98,41.9,41.93,142600.0,25.5723,25.6089,25.5601,25.5784,142600.0
2006-04-12 11:20:00,41.94,41.98,41.94,41.95,80000.0,25.5845,25.6089,25.5845,25.5906,80000.0
2006-04-12 11:30:00,41.95,41.98,41.86,41.89,146100.0,25.5906,25.6089,25.5357,25.554,146100.0
2006-04-12 11:40:00,41.89,41.95,41.87,41.93,98600.0,25.554,25.5906,25.5418,25.5784,98600.0
2006-04-12 11:50:00,41.93,41.95,41.87,41.9,80600.0,25.5784,25.5906,25.5418,25.5601,80600.0
2006-04-12 12:00:00,41.91,41.92,41.84,41.9,105700.0,25.5662,25.5723,25.5235,25.5601,105700.0
2006-04-12 12:10:00,41.88,41.93,41.88,41.92,37700.0,25.5479,25.5784,25.5479,25.5723,37700.0
2006-04-12 12:20:00,41.92,41.95,41.89,41.9,98400.0,25.5723,25.5906,25.554,25.5601,98400.0
2006-04-12 12:30:00,41.91,41.95,41.88,41.89,88100.0,25.5662,25.5906,25.5479,25.554,88100.0
2006-04-12 12:40:00,41.89,41.91,41.86,41.86,69500.0,25.554,25.5662,25.5357,25.5357,69500.0
2006-04-12 12:50:00,41.86,41.92,41.86,41.92,49100.0,25.5357,25.5723,25.5357,25.5723,49100.0
2006-04-12 13:00:00,41.93,41.96,41.9,41.93,95100.0,25.5784,25.5967,25.5601,25.5784,95100.0
2006-04-12 13:10:00,41.93,41.95,41.9,41.93,50000.0,25.5784,25.5906,25.5601,25.5784,50000.0
2006-04-12 13:20:00,41.93,41.96,41.89,41.94,83100.0,25.5784,25.5967,25.554,25.5845,83100.0
2006-04-12 13:30:00,41.94,41.94,41.9,41.92,118900.0,25.5845,25.5845,25.5601,25.5723,118900.0
2006-04-12 13:40:00,41.93,41.94,41.9,41.93,87700.0,25.5784,25.5845,25.5601,25.5784,87700.0
2006-04-12 13:50:00,41.92,41.97,41.92,41.93,100600.0,25.5723,25.6028,25.5723,25.5784,100600.0
2006-04-12 14:00:00,41.94,41.95,41.9,41.92,69700.0,25.5845,25.5906,25.5601,25.5723,69700.0
2006-04-12 14:10:00,41.93,41.95,41.9,41.95,66900.0,25.5784,25.5906,25.5601,25.5906,66900.0
2006-04-12 14:20:00,41.94,41.97,41.93,41.95,111600.0,25.5845,25.6028,25.5784,25.5906,111600.0
2006-04-12 14:30:00,41.96,41.97,41.92,41.94,90000.0,25.5967,25.6028,25.5723,25.5845,90000.0
2006-04-12 14:40:00,41.94,41.97,41.94,41.95,55100.0,25.5845,25.6028,25.5845,25.5906,55100.0
2006-04-12 14:50:00,41.95,41.97,41.92,41.92,133500.0,25.5906,25.6028,25.5723,25.5723,133500.0
2006-04-12 15:00:00,41.91,41.95,41.91,41.92,109000.0,25.5662,25.5906,25.5662,25.5723,109000.0
2006-04-12 15:10:00,41.92,41.98,41.92,41.97,258100.0,25.5723,25.6089,25.5723,25.6028,258100.0
2006-04-12 15:20:00,41.96,41.97,41.92,41.93,117200.0,25.5967,25.6028,25.5723,25.5784,117200.0
2006-04-12 15:30:00,41.92,41.96,41.92,41.94,168900.0,25.5723,25.5967,25.5723,25.5845,168900.0
2006-04-12 15:40:00,41.93,41.95,41.91,41.92,249100.0,25.5784,25.5906,25.5662,25.5723,249100.0
2006-04-12 15:50:00,41.92,41.93,41.89,41.9,317300.0,25.5723,25.5784,25.554,25.5601,317300.0
2006-04-13 09:30:00,41.96,42.19,41.91,42.18,517100.0,25.5967,25.737,25.5662,25.7309,517100.0
2006-04-13 09:40:00,42.16,42.2,42.1,42.14,211600.0,25.7187,25.7431,25.6821,25.7065,211600.0
2006-04-13 09:50:00,42.14,42.16,42.05,42.07,185800.0,25.7065,25.7187,25.6516,25.6638,185800.0
2006-04-13 10:00:00,42.07,42.2,42.06,42.09,194700.0,25.6638,25.7431,25.6577,25.676,194700.0
2006-04-13 10:10:00,42.1,42.15,42.05,42.09,174100.0,25.6821,25.7126,25.6516,25.676,174100.0
2006-04-13 10:20:00,42.08,42.14,42.04,42.14,185800.0,25.6699,25.7065,25.6455,25.7065,185800.0
2006-04-13 10:30:00,42.13,42.16,42.05,42.1,109900.0,25.7004,25.7187,25.6516,25.6821,109900.0
2006-04-13 10:40:00,42.11,42.24,42.1,42.24,151900.0,25.6882,25.7675,25.6821,25.7675,151900.0
2006-04-13 10:50:00,42.24,42.29,42.16,42.29,236200.0,25.7675,25.798,25.7187,25.798,236200.0
2006-04-13 11:00:00,42.27,42.31,42.23,42.28,154700.0,25.7858,25.8102,25.7614,25.7919,154700.0
2006-04-13 11:10:00,42.28,42.36,42.2,42.21,187800.0,25.7919,25.8407,25.7431,25.7492,187800.0
2006-04-13 11:20:00,42.21,42.28,42.21,42.25,123400.0,25.7492,25.7919,25.7492,25.7736,123400.0
2006-04-13 11:30:00,42.26,42.27,42.18,42.19,149200.0,25.7797,25.7858,25.7309,25.737,149200.0
2006-04-13 11:40:00,42.19,42.25,42.18,42.25,115900.0,25.737,25.7736,25.7309,25.7736,115900.0
2006-04-13 11:50:00,42.25,42.31,42.24,42.31,100900.0,25.7736,25.8102,25.7675,25.8102,100900.0
2006-04-13 12:00:00,42.31,42.37,42.3,42.36,87700.0,25.8102,25.8468,25.8041,25.8407,87700.0
2006-04-13 12:10:00,42.36,42.42,42.36,42.4,157400.0,25.8407,25.8773,25.8407,25.8651,157400.0
2006-04-13 12:20:00,42.4,42.42,42.38,42.41,143100.0,25.8651,25.8773,25.8529,25.8712,143100.0
2006-04-13 12:30:00,42.42,42.42,42.35,42.35,120500.0,25.8773,25.8773,25.8346,25.8346,120500.0
2006-04-13 12:40:00,42.35,42.35,42.24,42.25,137600.0,25.8346,25.8346,25.7675,25.7736,137600.0
2006-04-13 12:50:00,42.26,42.3,42.16,42.19,241000.0,25.7797,25.8041,25.7187,25.737,241000.0
2006-04-13 13:00:00,42.19,42.21,42.05,42.09,235200.0,25.737,25.7492,25.6516,25.676,235200.0
2006-04-13 13:10:00,42.09,42.13,42.07,42.11,126800.0,25.676,25.7004,25.6638,25.6882,126800.0
2006-04-13 13:20:00,42.11,42.15,42.11,42.12,90300.0,25.6882,25.7126,25.6882,25.6943,90300.0
2006-04-13 13:30:00,42.12,42.14,42.03,42.05,113000.0,25.6943,25.7065,25.6394,25.6516,113000.0
2006-04-13 13:40:00,42.02,42.11,42.02,42.11,88300.0,25.6333,25.6882,25.6333,25.6882,88300.0
2006-04-13 13:50:00,42.11,42.2,42.1,42.19,102200.0,25.6882,25.7431,25.6821,25.737,102200.0
2006-04-13 14:00:00,42.19,42.21,42.17,42.18,74600.0,25.737,25.7492,25.7248,25.7309,74600.0
2006-04-13 14:10:00,42.18,42.24,42.15,42.2,160200.0,25.7309,25.7675,25.7126,25.7431,160200.0
2006-04-13 14:20:00,42.2,42.21,42.16,42.16,44700.0,25.7431,25.7492,25.7187,25.7187,44700.0
2006-04-13 14:30:00,42.17,42.17,42.13,42.13,101600.0,25.7248,25.7248,25.7004,25.7004,101600.0
2006-04-13 14:40:00,42.14,42.17,42.11,42.13,124000.0,25.7065,25.7248,25.6882,25.7004,124000.0
2006-04-13 14:50:00,42.13,42.14,42.07,42.12,162200.0,25.7004,25.7065,25.6638,25.6943,162200.0
2006-04-13 15:00:00,42.11,42.12,42.04,42.06,94500.0,25.6882,25.6943,25.6455,25.6577,94500.0
2006-04-13 15:10:00,42.06,42.09,42.03,42.07,107100.0,25.6577,25.676,25.6394,25.6638,107100.0
2006-04-13 15:20:00,42.07,42.15,42.05,42.13,232800.0,25.6638,25.7126,25.6516,25.7004,232800.0
2006-04-13 15:30:00,42.12,42.18,42.09,42.14,164900.0,25.6943,25.7309,25.676,25.7065,164900.0
2006-04-13 15:40:00,42.14,42.19,42.13,42.18,203300.0,25.7065,25.737,25.7004,25.7309,203300.0
2006-04-13 15:50:00,42.18,42.18,42.15,42.17,268500.0,25.7309,25.7309,25.7126,25.7248,268500.0
2006-04-17 09:30:00,42.28,42.38,42.21,42.27,344900.0,25.7919,25.8529,25.7492,25.7858,344900.0
2006-04-17 09:40:00,42.27,42.3,42.18,42.2,141100.0,25.7858,25.8041,25.7309,25.7431,141100.0
2006-04-17 09:50:00,42.21,42.26,42.15,42.15,147900.0,25.7492,25.7797,25.7126,25.7126,147900.0
2006-04-17 10:00:00,42.14,42.23,42.14,42.2,412500.0,25.7065,25.7614,25.7065,25.7431,412500.0
2006-04-17 10:10:00,42.19,42.2,42.11,42.15,132700.0,25.737,25.7431,25.6882,25.7126,132700.0
2006-04-17 10:20:00,42.14,42.21,42.13,42.16,165900.0,25.7065,25.7492,25.7004,25.7187,165900.0
2006-04-17 10:30:00,42.15,42.17,42.11,42.13,213200.0,25.7126,25.7248,25.6882,25.7004,213200.0
2006-04-17 10:40:00,42.14,42.14,42.08,42.11,156400.0,25.7065,25.7065,25.6699,25.6882,156400.0
2006-04-17 10:50:00,42.1,42.21,42.09,42.2,466300.0,25.6821,25.7492,25.676,25.7431,466300.0
2006-04-17 11:00:00,42.2,42.23,42.17,42.17,235500.0,25.7431,25.7614,25.7248,25.7248,235500.0
2006-04-17 11:10:00,42.17,42.19,42.13,42.14,200000.0,25.7248,25.737,25.7004,25.7065,200000.0
2006-04-17 11:20:00,42.13,42.2,42.13,42.2,113900.0,25.7004,25.7431,25.7004,25.7431,113900.0
2006-04-17 11:30:00,42.2,42.24,42.17,42.2,119400.0,25.7431,25.7675,25.7248,25.7431,119400.0
2006-04-17 11:40:00,42.21,42.26,42.21,42.25,123200.0,25.7492,25.7797,25.7492,25.7736,123200.0
2006-04-17 11:50:00,42.26,42.28,42.24,42.27,79400.0,25.7797,25.7919,25.7675,25.7858,79400.0
2006-04-17 12:00:00,42.27,42.28,42.21,42.26,113700.0,25.7858,25.7919,25.7492,25.7797,113700.0
2006-04-17 12:10:00,42.27,42.27,42.2,42.2,122500.0,25.7858,25.7858,25.7431,25.7431,122500.0
2006-04-17 12:20:00,42.2,42.27,42.18,42.21,128400.0,25.7431,25.7858,25.7309,25.7492,128400.0
2006-04-17 12:30:00,42.21,42.25,42.19,42.21,92800.0,25.7492,25.7736,25.737,25.7492,92800.0
2006-04-17 12:40:00,42.21,42.23,42.17,42.21,194900.0,25.7492,25.7614,25.7248,25.7492,194900.0
2006-04-17 12:50:00,42.22,42.23,42.18,42.19,166100.0,25.7553,25.7614,25.7309,25.737,166100.0
2006-04-17 13:00:00,42.19,42.24,42.18,42.2,197900.0,25.737,25.7675,25.7309,25.7431,197900.0
2006-04-17 13:10:00,42.19,42.26,42.17,42.23,153200.0,25.737,25.7797,25.7248,25.7614,153200.0
2006-04-17 13:20:00,42.23,42.27,42.2,42.22,123600.0,25.7614,25.7858,25.7431,25.7553,123600.0
2006-04-17 13:30:00,42.22,42.25,42.14,42.14,173600.0,25.7553,25.7736,25.7065,25.7065,173600.0
2006-04-17 13:40:00,42.14,42.2,42.12,42.16,148400.0,25.7065,25.7431,25.6943,25.7187,148400.0
2006-04-17 13:50:00,42.16,42.16,42.02,42.04,253400.0,25.7187,25.7187,25.6333,25.6455,253400.0
2006-04-17 14:00:00,42.04,42.07,41.98,42.02,234500.0,25.6455,25.6638,25.6089,25.6333,234500.0
2006-04-17 14:10:00,42.01,42.01,41.9,41.93,172700.0,25.6272,25.6272,25.5601,25.5784,172700.0
2006-04-17 14:20:00,41.93,41.95,41.83,41.85,146900.0,25.5784,25.5906,25.5174,25.5296,146900.0
2006-04-17 14:30:00,41.86,41.89,41.83,41.83,137200.0,25.5357,25.554,25.5174,25.5174,137200.0
2006-04-17 14:40:00,41.83,41.91,41.83,41.88,125500.0,25.5174,25.5662,25.5174,25.5479,125500.0
2006-04-17 14:50:00,41.88,41.89,41.83,41.83,104700.0,25.5479,25.554,25.5174,25.5174,104700.0
2006-04-17 15:00:00,41.84,41.91,41.83,41.9,103900.0,25.5235,25.5662,25.5174,25.5601,103900.0
2006-04-17 15:10:00,41.9,41.9,41.85,41.87,109700.0,25.5601,25.5601,25.5296,25.5418,109700.0
2006-04-17 15:20:00,41.88,41.96,41.85,41.88,155300.0,25.5479,25.5967,25.5296,25.5479,155300.0
2006-04-17 15:30:00,41.89,42.02,41.89,41.93,138100.0,25.554,25.6333,25.554,25.5784,138100.0
2006-04-17 15:40:00,41.93,42.01,41.93,41.97,196500.0,25.5784,25.6272,25.5784,25.6028,196500.0
2006-04-17 15:50:00,41.97,41.99,41.93,41.97,265000.0,25.6028,25.615,25.5784,25.6028,265000.0
2006-04-18 09:30:00,42.22,42.29,42.14,42.27,316200.0,25.7553,25.798,25.7065,25.7858,316200.0
2006-04-18 09:40:00,42.27,42.29,42.21,42.23,217100.0,25.7858,25.798,25.7492,25.7614,217100.0
2006-04-18 09:50:00,42.22,42.26,42.14,42.25,203900.0,25.7553,25.7797,25.7065,25.7736,203900.0
2006-04-18 10:00:00,42.26,42.33,42.26,42.27,447200.0,25.7797,25.8224,25.7797,25.7858,447200.0
2006-04-18 10:10:00,42.27,42.29,42.1,42.14,208400.0,25.7858,25.798,25.6821,25.7065,208400.0
2006-04-18 10:20:00,42.14,42.22,42.07,42.17,114200.0,25.7065,25.7553,25.6638,25.7248,114200.0
2006-04-18 10:30:00,42.16,42.26,42.15,42.25,221800.0,25.7187,25.7797,25.7126,25.7736,221800.0
2006-04-18 10:40:00,42.25,42.25,42.14,42.16,128100.0,25.7736,25.7736,25.7065,25.7187,128100.0
2006-04-18 10:50:00,42.17,42.2,42.11,42.18,283300.0,25.7248,25.7431,25.6882,25.7309,283300.0
2006-04-18 11:00:00,42.19,42.22,42.12,42.22,188300.0,25.737,25.7553,25.6943,25.7553,188300.0
2006-04-18 11:10:00,42.22,42.31,42.19,42.31,245800.0,25.7553,25.8102,25.737,25.8102,245800.0
2006-04-18 11:20:00,42.3,42.38,42.28,42.36,132500.0,25.8041,25.8529,25.7919,25.8407,132500.0
2006-04-18 11:30:00,42.36,42.45,42.33,42.43,206500.0,25.8407,25.8956,25.8224,25.8834,206500.0
2006-04-18 11:40:00,42.42,42.49,42.4,42.49,221500.0,25.8773,25.92,25.8651,25.92,221500.0
2006-04-18 11:50:00,42.49,42.58,42.49,42.55,366200.0,25.92,25.9749,25.92,25.9566,366200.0
2006-04-18 12:00:00,42.58,42.61,42.53,42.61,435600.0,25.9749,25.9932,25.9444,25.9932,435600.0
2006-04-18 12:10:00,42.62,42.69,42.58,42.58,299400.0,25.9993,26.042,25.9749,25.9749,299400.0
2006-04-18 12:20:00,42.58,42.59,42.5,42.56,224700.0,25.9749,25.981,25.9261,25.9627,224700.0
2006-04-18 12:30:00,42.56,42.56,42.5,42.51,75500.0,25.9627,25.9627,25.9261,25.9322,75500.0
2006-04-18 12:40:00,42.51,42.55,42.5,42.54,82100.0,25.9322,25.9566,25.9261,25.9505,82100.0
2006-04-18 12:50:00,42.54,42.62,42.54,42.61,118800.0,25.9505,25.9993,25.9505,25.9932,118800.0
2006-04-18 13:00:00,42.61,42.69,42.58,42.59,179200.0,25.9932,26.042,25.9749,25.981,179200.0
2006-04-18 13:10:00,42.59,42.61,42.5,42.52,128300.0,25.981,25.9932,25.9261,25.9383,128300.0
2006-04-18 13:20:00,42.52,42.56,42.5,42.54,91200.0,25.9383,25.9627,25.9261,25.9505,91200.0
2006-04-18 13:30:00,42.53,42.55,42.5,42.53,84900.0,25.9444,25.9566,25.9261,25.9444,84900.0
2006-04-18 13:40:00,42.53,42.54,42.35,42.36,162300.0,25.9444,25.9505,25.8346,25.8407,162300.0
2006-04-18 13:50:00,42.37,42.37,42.27,42.27,197100.0,25.8468,25.8468,25.7858,25.7858,197100.0
2006-04-18 14:00:00,42.26,42.75,42.26,42.67,458100.0,25.7797,26.0786,25.7797,26.0298,458100.0
2006-04-18 14:10:00,42.68,42.68,42.44,42.54,325600.0,26.0359,26.0359,25.8895,25.9505,325600.0
2006-04-18 14:20:00,42.54,42.55,42.44,42.54,188300.0,25.9505,25.9566,25.8895,25.9505,188300.0
2006-04-18 14:30:00,42.53,42.55,42.47,42.47,186100.0,25.9444,25.9566,25.9078,25.9078,186100.0
2006-04-18 14:40:00,42.49,42.51,42.42,42.47,234800.0,25.92,25.9322,25.8773,25.9078,234800.0
2006-04-18 14:50:00,42.47,42.49,42.34,42.45,371200.0,25.9078,25.92,25.8285,25.8956,371200.0
2006-04-18 15:00:00,42.45,42.51,42.42,42.47,248100.0,25.8956,25.9322,25.8773,25.9078,248100.0
2006-04-18 15:10:00,42.47,42.67,42.47,42.66,466900.0,25.9078,26.0298,25.9078,26.0237,466900.0
2006-04-18 15:20:00,42.67,42.72,42.59,42.62,409400.0,26.0298,26.0603,25.981,25.9993,409400.0
2006-04-18 15:30:00,42.62,42.7,42.61,42.69,404900.0,25.9993,26.0481,25.9932,26.042,404900.0
2006-04-18 15:40:00,42.69,42.75,42.65,42.68,595200.0,26.042,26.0786,26.0176,26.0359,595200.0
2006-04-18 15:50:00,42.67,42.68,42.5,42.55,455100.0,26.0298,26.0359,25.9261,25.9566,455100.0
2006-04-19 09:30:00,42.4,42.7,42.3,42.59,877500.0,25.8651,26.0481,25.8041,25.981,877500.0
2006-04-19 09:40:00,42.6,42.75,42.51,42.72,523200.0,25.9871,26.0786,25.9322,26.0603,523200.0
2006-04-19 09:50:00,42.71,42.88,42.67,42.86,455300.0,26.0542,26.1579,26.0298,26.1457,455300.0
2006-04-19 10:00:00,42.86,42.99,42.84,42.96,525100.0,26.1457,26.225,26.1335,26.2067,525100.0
2006-04-19 10:10:00,42.95,42.97,42.74,42.82,337300.0,26.2006,26.2128,26.0725,26.1213,337300.0
2006-04-19 10:20:00,42.82,42.82,42.59,42.68,265800.0,26.1213,26.1213,25.981,26.0359,265800.0
2006-04-19 10:30:00,42.67,42.67,42.48,42.62,479400.0,26.0298,26.0298,25.9139,25.9993,479400.0
2006-04-19 10:40:00,42.62,42.75,42.6,42.7,167500.0,25.9993,26.0786,25.9871,26.0481,167500.0
2006-04-19 10:50:00,42.7,42.79,42.67,42.73,138200.0,26.0481,26.103,26.0298,26.0664,138200.0
2006-04-19 11:00:00,42.72,42.84,42.65,42.65,247000.0,26.0603,26.1335,26.0176,26.0176,247000.0
2006-04-19 11:10:00,42.66,42.69,42.6,42.62,258300.0,26.0237,26.042,25.9871,25.9993,258300.0
2006-04-19 11:20:00,42.62,42.74,42.62,42.71,159300.0,25.9993,26.0725,25.9993,26.0542,159300.0
2006-04-19 11:30:00,42.71,42.77,42.62,42.75,226600.0,26.0542,26.0908,25.9993,26.0786,226600.0
2006-04-19 11:40:00,42.75,42.83,42.72,42.75,168400.0,26.0786,26.1274,26.0603,26.0786,168400.0
2006-04-19 11:50:00,42.75,42.79,42.69,42.76,138800.0,26.0786,26.103,26.042,26.0847,138800.0
2006-04-19 12:00:00,42.76,42.8,42.76,42.79,251300.0,26.0847,26.1091,26.0847,26.103,251300.0
2006-04-19 12:10:00,42.8,42.84,42.75,42.77,233100.0,26.1091,26.1335,26.0786,26.0908,233100.0
2006-04-19 12:20:00,42.77,42.81,42.72,42.74,98700.0,26.0908,26.1152,26.0603,26.0725,98700.0
2006-04-19 12:30:00,42.75,42.78,42.73,42.77,82400.0,26.0786,26.0969,26.0664,26.0908,82400.0
2006-04-19 12:40:00,42.76,42.78,42.72,42.73,58800.0,26.0847,26.0969,26.0603,26.0664,58800.0
2006-04-19 12:50:00,42.72,42.77,42.67,42.71,97100.0,26.0603,26.0908,26.0298,26.0542,97100.0
2006-04-19 13:00:00,42.71,42.77,42.55,42.69,303900.0,26.0542,26.0908,25.9566,26.042,303900.0
2006-04-19 13:10:00,42.69,42.77,42.64,42.74,136900.0,26.042,26.0908,26.0115,26.0725,136900.0
2006-04-19 13:20:00,42.74,42.75,42.64,42.69,139100.0,26.0725,26.0786,26.0115,26.042,139100.0
2006-04-19 13:30:00,42.69,42.75,42.67,42.68,79200.0,26.042,26.0786,26.0298,26.0359,79200.0
2006-04-19 13:40:00,42.69,42.76,42.68,42.76,79300.0,26.042,26.0847,26.0359,26.0847,79300.0
2006-04-19 13:50:00,42.76,42.77,42.66,42.75,119900.0,26.0847,26.0908,26.0237,26.0786,119900.0
2006-04-19 14:00:00,42.76,42.77,42.64,42.66,128000.0,26.0847,26.0908,26.0115,26.0237,128000.0
2006-04-19 14:10:00,42.66,42.73,42.65,42.68,142700.0,26.0237,26.0664,26.0176,26.0359,142700.0
2006-04-19 14:20:00,42.69,42.73,42.67,42.71,114600.0,26.042,26.0664,26.0298,26.0542,114600.0
2006-04-19 14:30:00,42.72,42.73,42.67,42.7,160600.0,26.0603,26.0664,26.0298,26.0481,160600.0
2006-04-19 14:40:00,42.7,42.74,42.66,42.67,170600.0,26.0481,26.0725,26.0237,26.0298,170600.0
2006-04-19 14:50:00,42.67,42.74,42.67,42.7,142600.0,26.0298,26.0725,26.0298,26.0481,142600.0
2006-04-19 15:00:00,42.7,42.74,42.7,42.71,116000.0,26.0481,26.0725,26.0481,26.0542,116000.0
2006-04-19 15:10:00,42.71,42.75,42.68,42.69,191100.0,26.0542,26.0786,26.0359,26.042,191100.0
2006-04-19 15:20:00,42.68,42.72,42.66,42.69,166700.0,26.0359,26.0603,26.0237,26.042,166700.0
2006-04-19 15:30:00,42.68,42.73,42.65,42.71,236000.0,26.0359,26.0664,26.0176,26.0542,236000.0
2006-04-19 15:40:00,42.71,42.71,42.61,42.66,232700.0,26.0542,26.0542,25.9932,26.0237,232700.0
2006-04-19 15:50:00,42.66,42.67,42.61,42.62,229700.0,26.0237,26.0298,25.9932,25.9993,229700.0
2006-04-20 09:30:00,42.5,42.7,42.38,42.63,657300.0,25.9261,26.0481,25.8529,26.0054,657300.0
2006-04-20 09:40:00,42.63,42.65,42.5,42.6,253300.0,26.0054,26.0176,25.9261,25.9871,253300.0
2006-04-20 09:50:00,42.61,42.74,42.59,42.68,181100.0,25.9932,26.0725,25.981,26.0359,181100.0
2006-04-20 10:00:00,42.68,42.79,42.67,42.72,214300.0,26.0359,26.103,26.0298,26.0603,214300.0
2006-04-20 10:10:00,42.72,42.85,42.68,42.78,246800.0,26.0603,26.1396,26.0359,26.0969,246800.0
2006-04-20 10:20:00,42.8,42.95,42.79,42.87,426000.0,26.1091,26.2006,26.103,26.1518,426000.0
2006-04-20 10:30:00,42.87,42.93,42.79,42.83,160400.0,26.1518,26.1884,26.103,26.1274,160400.0
2006-04-20 10:40:00,42.82,42.92,42.79,42.87,268900.0,26.1213,26.1823,26.103,26.1518,268900.0
2006-04-20 10:50:00,42.87,42.89,42.7,42.84,355700.0,26.1518,26.164,26.0481,26.1335,355700.0
2006-04-20 11:00:00,42.83,42.85,42.76,42.76,167300.0,26.1274,26.1396,26.0847,26.0847,167300.0
2006-04-20 11:10:00,42.77,42.77,42.5,42.5,382000.0,26.0908,26.0908,25.9261,25.9261,382000.0
2006-04-20 11:20:00,42.53,42.58,42.5,42.55,281400.0,25.9444,25.9749,25.9261,25.9566,281400.0
2006-04-20 11:30:00,42.55,42.64,42.5,42.6,248100.0,25.9566,26.0115,25.9261,25.9871,248100.0
2006-04-20 11:40:00,42.59,42.65,42.54,42.54,172500.0,25.981,26.0176,25.9505,25.9505,172500.0
2006-04-20 11:50:00,42.53,42.62,42.53,42.6,111000.0,25.9444,25.9993,25.9444,25.9871,111000.0
2006-04-20 12:00:00,42.6,42.61,42.52,42.58,144600.0,25.9871,25.9932,25.9383,25.9749,144600.0
2006-04-20 12:10:00,42.58,42.65,42.56,42.63,120800.0,25.9749,26.0176,25.9627,26.0054,120800.0
2006-04-20 12:20:00,42.62,42.68,42.58,42.6,140400.0,25.9993,26.0359,25.9749,25.9871,140400.0
2006-04-20 12:30:00,42.6,42.64,42.57,42.58,94200.0,25.9871,26.0115,25.9688,25.9749,94200.0
2006-04-20 12:40:00,42.58,42.6,42.56,42.58,180000.0,25.9749,25.9871,25.9627,25.9749,180000.0
2006-04-20 12:50:00,42.58,42.68,42.57,42.68,128500.0,25.9749,26.0359,25.9688,26.0359,128500.0
2006-04-20 13:00:00,42.68,42.7,42.62,42.62,129800.0,26.0359,26.0481,25.9993,25.9993,129800.0
2006-04-20 13:10:00,42.63,42.66,42.56,42.62,86100.0,26.0054,26.0237,25.9627,25.9993,86100.0
2006-04-20 13:20:00,42.61,42.63,42.53,42.63,175700.0,25.9932,26.0054,25.9444,26.0054,175700.0
2006-04-20 13:30:00,42.61,42.65,42.58,42.6,116600.0,25.9932,26.0176,25.9749,25.9871,116600.0
2006-04-20 13:40:00,42.6,42.65,42.59,42.61,142000.0,25.9871,26.0176,25.981,25.9932,142000.0
2006-04-20 13:50:00,42.61,42.65,42.6,42.62,138300.0,25.9932,26.0176,25.9871,25.9993,138300.0
2006-04-20 14:00:00,42.62,42.71,42.6,42.69,139000.0,25.9993,26.0542,25.9871,26.042,139000.0
2006-04-20 14:10:00,42.7,42.7,42.58,42.6,182900.0,26.0481,26.0481,25.9749,25.9871,182900.0
2006-04-20 14:20:00,42.61,42.65,42.6,42.63,140300.0,25.9932,26.0176,25.9871,26.0054,140300.0
2006-04-20 14:30:00,42.62,42.66,42.59,42.59,169200.0,25.9993,26.0237,25.981,25.981,169200.0
2006-04-20 14:40:00,42.58,42.59,42.45,42.49,206500.0,25.9749,25.981,25.8956,25.92,206500.0
2006-04-20 14:50:00,42.48,42.57,42.46,42.51,180900.0,25.9139,25.9688,25.9017,25.9322,180900.0
2006-04-20 15:00:00,42.51,42.6,42.47,42.56,236200.0,25.9322,25.9871,25.9078,25.9627,236200.0
2006-04-20 15:10:00,42.56,42.57,42.51,42.52,117600.0,25.9627,25.9688,25.9322,25.9383,117600.0
2006-04-20 15:20:00,42.53,42.58,42.5,42.57,148700.0,25.9444,25.9749,25.9261,25.9688,148700.0
2006-04-20 15:30:00,42.57,42.63,42.53,42.62,201400.0,25.9688,26.0054,25.9444,25.9993,201400.0
2006-04-20 15:40:00,42.62,42.62,42.56,42.59,247800.0,25.9993,25.9993,25.9627,25.981,247800.0
2006-04-20 15:50:00,42.6,42.64,42.57,42.61,318900.0,25.9871,26.0115,25.9688,25.9932,318900.0
2006-04-21 09:30:00,42.88,42.88,42.61,42.72,1612700.0,26.1579,26.1579,25.9932,26.0603,1612700.0
2006-04-21 09:40:00,42.71,42.75,42.6,42.73,299500.0,26.0542,26.0786,25.9871,26.0664,299500.0
2006-04-21 09:50:00,42.72,42.75,42.65,42.73,174800.0,26.0603,26.0786,26.0176,26.0664,174800.0
2006-04-21 10:00:00,42.73,42.83,42.73,42.78,297100.0,26.0664,26.1274,26.0664,26.0969,297100.0
2006-04-21 10:10:00,42.78,42.83,42.74,42.77,252000.0,26.0969,26.1274,26.0725,26.0908,252000.0
2006-04-21 10:20:00,42.76,42.76,42.61,42.65,235100.0,26.0847,26.0847,25.9932,26.0176,235100.0
2006-04-21 10:30:00,42.63,42.73,42.61,42.64,194700.0,26.0054,26.0664,25.9932,26.0115,194700.0
2006-04-21 10:40:00,42.62,42.71,42.61,42.66,208400.0,25.9993,26.0542,25.9932,26.0237,208400.0
2006-04-21 10:50:00,42.65,42.68,42.58,42.59,241000.0,26.0176,26.0359,25.9749,25.981,241000.0
2006-04-21 11:00:00,42.59,42.65,42.59,42.63,143400.0,25.981,26.0176,25.981,26.0054,143400.0
2006-04-21 11:10:00,42.63,42.63,42.55,42.56,127000.0,26.0054,26.0054,25.9566,25.9627,127000.0
2006-04-21 11:20:00,42.56,42.61,42.55,42.57,129200.0,25.9627,25.9932,25.9566,25.9688,129200.0
2006-04-21 11:30:00,42.57,42.58,42.49,42.52,139800.0,25.9688,25.9749,25.92,25.9383,139800.0
2006-04-21 11:40:00,42.52,42.56,42.47,42.52,110000.0,25.9383,25.9627,25.9078,25.9383,110000.0
2006-04-21 11:50:00,42.51,42.55,42.47,42.47,143400.0,25.9322,25.9566,25.9078,25.9078,143400.0
2006-04-21 12:00:00,42.47,42.47,42.43,42.47,124200.0,25.9078,25.9078,25.8834,25.9078,124200.0
2006-04-21 12:10:00,42.48,42.49,42.41,42.43,138800.0,25.9139,25.92,25.8712,25.8834,138800.0
2006-04-21 12:20:00,42.44,42.52,42.43,42.5,85100.0,25.8895,25.9383,25.8834,25.9261,85100.0
2006-04-21 12:30:00,42.5,42.56,42.48,42.56,102000.0,25.9261,25.9627,25.9139,25.9627,102000.0
2006-04-21 12:40:00,42.57,42.62,42.55,42.62,223700.0,25.9688,25.9993,25.9566,25.9993,223700.0
2006-04-21 12:50:00,42.61,42.64,42.57,42.6,182500.0,25.9932,26.0115,25.9688,25.9871,182500.0
2006-04-21 13:00:00,42.59,42.62,42.59,42.59,65200.0,25.981,25.9993,25.981,25.981,65200.0
2006-04-21 13:10:00,42.59,42.6,42.56,42.58,69300.0,25.981,25.9871,25.9627,25.9749,69300.0
2006-04-21 13:20:00,42.57,42.6,42.52,42.53,363400.0,25.9688,25.9871,25.9383,25.9444,363400.0
2006-04-21 13:30:00,42.52,42.54,42.5,42.52,111800.0,25.9383,25.9505,25.9261,25.9383,111800.0
2006-04-21 13:40:00,42.52,42.54,42.5,42.52,77100.0,25.9383,25.9505,25.9261,25.9383,77100.0
2006-04-21 13:50:00,42.52,42.53,42.47,42.48,51800.0,25.9383,25.9444,25.9078,25.9139,51800.0
2006-04-21 14:00:00,42.48,42.54,42.41,42.52,262200.0,25.9139,25.9505,25.8712,25.9383,262200.0
2006-04-21 14:10:00,42.53,42.57,42.5,42.57,351500.0,25.9444,25.9688,25.9261,25.9688,351500.0
2006-04-21 14:20:00,42.58,42.59,42.53,42.58,195900.0,25.9749,25.981,25.9444,25.9749,195900.0
2006-04-21 14:30:00,42.57,42.58,42.46,42.49,259800.0,25.9688,25.9749,25.9017,25.92,259800.0
2006-04-21 14:40:00,42.49,42.49,42.4,42.45,417600.0,25.92,25.92,25.8651,25.8956,417600.0
2006-04-21 14:50:00,42.45,42.49,42.43,42.46,131400.0,25.8956,25.92,25.8834,25.9017,131400.0
2006-04-21 15:00:00,42.47,42.54,42.45,42.46,196500.0,25.9078,25.9505,25.8956,25.9017,196500.0
2006-04-21 15:10:00,42.45,42.47,42.44,42.45,169900.0,25.8956,25.9078,25.8895,25.8956,169900.0
2006-04-21 15:20:00,42.45,42.49,42.43,42.49,195600.0,25.8956,25.92,25.8834,25.92,195600.0
2006-04-21 15:30:00,42.48,42.52,42.46,42.46,297500.0,25.9139,25.9383,25.9017,25.9017,297500.0
2006-04-21 15:40:00,42.46,42.54,42.45,42.48,348700.0,25.9017,25.9505,25.8956,25.9139,348700.0
2006-04-21 15:50:00,42.49,42.5,42.46,42.5,296300.0,25.92,25.9261,25.9017,25.9261,296300.0
2006-04-24 09:30:00,42.51,42.6,42.35,42.36,613000.0,25.9322,25.9871,25.8346,25.8407,613000.0
2006-04-24 09:40:00,42.36,42.44,42.3,42.36,293000.0,25.8407,25.8895,25.8041,25.8407,293000.0
2006-04-24 09:50:00,42.37,42.44,42.32,42.33,222000.0,25.8468,25.8895,25.8163,25.8224,222000.0
2006-04-24 10:00:00,42.32,42.33,42.18,42.2,218700.0,25.8163,25.8224,25.7309,25.7431,218700.0
2006-04-24 10:10:00,42.2,42.24,42.16,42.23,133300.0,25.7431,25.7675,25.7187,25.7614,133300.0
2006-04-24 10:20:00,42.23,42.3,42.22,42.28,169600.0,25.7614,25.8041,25.7553,25.7919,169600.0
2006-04-24 10:30:00,42.28,42.46,42.27,42.43,232800.0,25.7919,25.9017,25.7858,25.8834,232800.0
2006-04-24 10:40:00,42.43,42.47,42.38,42.41,343800.0,25.8834,25.9078,25.8529,25.8712,343800.0
2006-04-24 10:50:00,42.41,42.42,42.34,42.38,132500.0,25.8712,25.8773,25.8285,25.8529,132500.0
2006-04-24 11:00:00,42.39,42.4,42.29,42.33,178300.0,25.859,25.8651,25.798,25.8224,178300.0
2006-04-24 11:10:00,42.33,42.36,42.31,42.32,114500.0,25.8224,25.8407,25.8102,25.8163,114500.0
2006-04-24 11:20:00,42.31,42.33,42.22,42.28,233900.0,25.8102,25.8224,25.7553,25.7919,233900.0
2006-04-24 11:30:00,42.27,42.39,42.22,42.39,160100.0,25.7858,25.859,25.7553,25.859,160100.0
2006-04-24 11:40:00,42.39,42.42,42.35,42.4,150900.0,25.859,25.8773,25.8346,25.8651,150900.0
2006-04-24 11:50:00,42.4,42.43,42.37,42.39,130200.0,25.8651,25.8834,25.8468,25.859,130200.0
2006-04-24 12:00:00,42.38,42.47,42.37,42.4,127600.0,25.8529,25.9078,25.8468,25.8651,127600.0
2006-04-24 12:10:00,42.4,42.44,42.38,42.43,96800.0,25.8651,25.8895,25.8529,25.8834,96800.0
2006-04-24 12:20:00,42.42,42.44,42.39,42.44,104300.0,25.8773,25.8895,25.859,25.8895,104300.0
2006-04-24 12:30:00,42.44,42.44,42.41,42.44,67300.0,25.8895,25.8895,25.8712,25.8895,67300.0
2006-04-24 12:40:00,42.44,42.49,42.42,42.48,100000.0,25.8895,25.92,25.8773,25.9139,100000.0
2006-04-24 12:50:00,42.47,42.55,42.46,42.48,145200.0,25.9078,25.9566,25.9017,25.9139,145200.0
2006-04-24 13:00:00,42.48,42.5,42.46,42.49,95500.0,25.9139,25.9261,25.9017,25.92,95500.0
2006-04-24 13:10:00,42.49,42.5,42.46,42.49,65100.0,25.92,25.9261,25.9017,25.92,65100.0
2006-04-24 13:20:00,42.49,42.53,42.49,42.52,80800.0,25.92,25.9444,25.92,25.9383,80800.0
2006-04-24 13:30:00,42.53,42.55,42.47,42.5,74900.0,25.9444,25.9566,25.9078,25.9261,74900.0
2006-04-24 13:40:00,42.5,42.52,42.46,42.5,92600.0,25.9261,25.9383,25.9017,25.9261,92600.0
2006-04-24 13:50:00,42.49,42.55,42.47,42.49,119100.0,25.92,25.9566,25.9078,25.92,119100.0
2006-04-24 14:00:00,42.49,42.53,42.43,42.48,81800.0,25.92,25.9444,25.8834,25.9139,81800.0
2006-04-24 14:10:00,42.48,42.56,42.46,42.55,109600.0,25.9139,25.9627,25.9017,25.9566,109600.0
2006-04-24 14:20:00,42.56,42.6,42.55,42.58,223600.0,25.9627,25.9871,25.9566,25.9749,223600.0
2006-04-24 14:30:00,42.58,42.68,42.56,42.65,167400.0,25.9749,26.0359,25.9627,26.0176,167400.0
2006-04-24 14:40:00,42.66,42.67,42.58,42.61,190800.0,26.0237,26.0298,25.9749,25.9932,190800.0
2006-04-24 14:50:00,42.61,42.62,42.56,42.6,220500.0,25.9932,25.9993,25.9627,25.9871,220500.0
2006-04-24 15:00:00,42.6,42.67,42.59,42.66,178600.0,25.9871,26.0298,25.981,26.0237,178600.0
2006-04-24 15:10:00,42.66,42.66,42.61,42.63,196100.0,26.0237,26.0237,25.9932,26.0054,196100.0
2006-04-24 15:20:00,42.64,42.69,42.62,42.67,143200.0,26.0115,26.042,25.9993,26.0298,143200.0
2006-04-24 15:30:00,42.68,42.77,42.67,42.76,332800.0,26.0359,26.0908,26.0298,26.0847,332800.0
2006-04-24 15:40:00,42.76,42.78,42.7,42.71,301400.0,26.0847,26.0969,26.0481,26.0542,301400.0
2006-04-24 15:50:00,42.71,42.73,42.66,42.67,334400.0,26.0542,26.0664,26.0237,26.0298,334400.0
2006-04-25 09:30:00,42.53,42.78,42.53,42.68,538800.0,25.9444,26.0969,25.9444,26.0359,538800.0
2006-04-25 09:40:00,42.67,42.73,42.64,42.7,191800.0,26.0298,26.0664,26.0115,26.0481,191800.0
2006-04-25 09:50:00,42.7,42.74,42.69,42.72,180400.0,26.0481,26.0725,26.042,26.0603,180400.0
2006-04-25 10:00:00,42.73,42.79,42.69,42.78,455300.0,26.0664,26.103,26.042,26.0969,455300.0
2006-04-25 10:10:00,42.77,42.82,42.77,42.79,361900.0,26.0908,26.1213,26.0908,26.103,361900.0
2006-04-25 10:20:00,42.79,42.81,42.72,42.79,566000.0,26.103,26.1152,26.0603,26.103,566000.0
2006-04-25 10:30:00,42.8,42.8,42.75,42.75,408500.0,26.1091,26.1091,26.0786,26.0786,408500.0
2006-04-25 10:40:00,42.74,42.8,42.7,42.74,370700.0,26.0725,26.1091,26.0481,26.0725,370700.0
2006-04-25 10:50:00,42.75,42.78,42.69,42.7,172400.0,26.0786,26.0969,26.042,26.0481,172400.0
2006-04-25 11:00:00,42.7,42.72,42.63,42.66,199700.0,26.0481,26.0603,26.0054,26.0237,199700.0
2006-04-25 11:10:00,42.65,42.75,42.59,42.61,335100.0,26.0176,26.0786,25.981,25.9932,335100.0
2006-04-25 11:20:00,42.6,42.67,42.59,42.63,213500.0,25.9871,26.0298,25.981,26.0054,213500.0
2006-04-25 11:30:00,42.62,42.66,42.54,42.54,216700.0,25.9993,26.0237,25.9505,25.9505,216700.0
2006-04-25 11:40:00,42.55,42.56,42.41,42.41,245700.0,25.9566,25.9627,25.8712,25.8712,245700.0
2006-04-25 11:50:00,42.41,42.44,42.33,42.43,263500.0,25.8712,25.8895,25.8224,25.8834,263500.0
2006-04-25 12:00:00,42.43,42.44,42.33,42.37,186800.0,25.8834,25.8895,25.8224,25.8468,186800.0
2006-04-25 12:10:00,42.38,42.43,42.37,42.42,123700.0,25.8529,25.8834,25.8468,25.8773,123700.0
2006-04-25 12:20:00,42.42,42.44,42.41,42.43,108000.0,25.8773,25.8895,25.8712,25.8834,108000.0
2006-04-25 12:30:00,42.43,42.48,42.42,42.46,286600.0,25.8834,25.9139,25.8773,25.9017,286600.0
2006-04-25 12:40:00,42.46,42.49,42.45,42.48,126000.0,25.9017,25.92,25.8956,25.9139,126000.0
2006-04-25 12:50:00,42.47,42.5,42.44,42.44,118500.0,25.9078,25.9261,25.8895,25.8895,118500.0
2006-04-25 13:00:00,42.44,42.47,42.4,42.43,163900.0,25.8895,25.9078,25.8651,25.8834,163900.0
2006-04-25 13:10:00,42.42,42.44,42.39,42.4,183100.0,25.8773,25.8895,25.859,25.8651,183100.0
2006-04-25 13:20:00,42.39,42.4,42.3,42.38,165100.0,25.859,25.8651,25.8041,25.8529,165100.0
2006-04-25 13:30:00,42.38,42.43,42.35,42.41,111900.0,25.8529,25.8834,25.8346,25.8712,111900.0
2006-04-25 13:40:00,42.4,42.43,42.36,42.42,125500.0,25.8651,25.8834,25.8407,25.8773,125500.0
2006-04-25 13:50:00,42.42,42.46,42.36,42.38,167900.0,25.8773,25.9017,25.8407,25.8529,167900.0
2006-04-25 14:00:00,42.38,42.4,42.32,42.35,110500.0,25.8529,25.8651,25.8163,25.8346,110500.0
2006-04-25 14:10:00,42.35,42.41,42.33,42.33,115500.0,25.8346,25.8712,25.8224,25.8224,115500.0
2006-04-25 14:20:00,42.34,42.39,42.32,42.33,175100.0,25.8285,25.859,25.8163,25.8224,175100.0
2006-04-25 14:30:00,42.33,42.36,42.28,42.29,173400.0,25.8224,25.8407,25.7919,25.798,173400.0
2006-04-25 14:40:00,42.29,42.36,42.26,42.31,261500.0,25.798,25.8407,25.7797,25.8102,261500.0
2006-04-25 14:50:00,42.3,42.32,42.24,42.25,228000.0,25.8041,25.8163,25.7675,25.7736,228000.0
2006-04-25 15:00:00,42.25,42.27,42.2,42.22,257900.0,25.7736,25.7858,25.7431,25.7553,257900.0
2006-04-25 15:10:00,42.22,42.23,42.11,42.17,219800.0,25.7553,25.7614,25.6882,25.7248,219800.0
2006-04-25 15:20:00,42.18,42.22,42.15,42.22,194200.0,25.7309,25.7553,25.7126,25.7553,194200.0
2006-04-25 15:30:00,42.19,42.25,42.15,42.16,263800.0,25.737,25.7736,25.7126,25.7187,263800.0
2006-04-25 15:40:00,42.15,42.21,42.13,42.16,221000.0,25.7126,25.7492,25.7004,25.7187,221000.0
2006-04-25 15:50:00,42.17,42.22,42.17,42.21,452300.0,25.7248,25.7553,25.7248,25.7492,452300.0
2006-04-26 09:30:00,42.39,42.49,42.3,42.4,397300.0,25.859,25.92,25.8041,25.8651,397300.0
2006-04-26 09:40:00,42.4,42.4,42.3,42.35,211300.0,25.8651,25.8651,25.8041,25.8346,211300.0
2006-04-26 09:50:00,42.35,42.4,42.31,42.34,205000.0,25.8346,25.8651,25.8102,25.8285,205000.0
2006-04-26 10:00:00,42.33,42.47,42.16,42.44,273700.0,25.8224,25.9078,25.7187,25.8895,273700.0
2006-04-26 10:10:00,42.44,42.55,42.4,42.53,372100.0,25.8895,25.9566,25.8651,25.9444,372100.0
2006-04-26 10:20:00,42.53,42.53,42.48,42.52,513500.0,25.9444,25.9444,25.9139,25.9383,513500.0
2006-04-26 10:30:00,42.51,42.57,42.49,42.5,244700.0,25.9322,25.9688,25.92,25.9261,244700.0
2006-04-26 10:40:00,42.5,42.53,42.47,42.47,203100.0,25.9261,25.9444,25.9078,25.9078,203100.0
2006-04-26 10:50:00,42.47,42.54,42.46,42.51,194600.0,25.9078,25.9505,25.9017,25.9322,194600.0
2006-04-26 11:00:00,42.51,42.53,42.46,42.48,160900.0,25.9322,25.9444,25.9017,25.9139,160900.0
2006-04-26 11:10:00,42.48,42.51,42.47,42.48,98400.0,25.9139,25.9322,25.9078,25.9139,98400.0
2006-04-26 11:20:00,42.49,42.5,42.34,42.44,164400.0,25.92,25.9261,25.8285,25.8895,164400.0
2006-04-26 11:30:00,42.42,42.48,42.33,42.47,144900.0,25.8773,25.9139,25.8224,25.9078,144900.0
2006-04-26 11:40:00,42.48,42.5,42.41,42.41,277800.0,25.9139,25.9261,25.8712,25.8712,277800.0
2006-04-26 11:50:00,42.41,42.47,42.4,42.45,142600.0,25.8712,25.9078,25.8651,25.8956,142600.0
2006-04-26 12:00:00,42.44,42.47,42.4,42.45,134000.0,25.8895,25.9078,25.8651,25.8956,134000.0
2006-04-26 12:10:00,42.44,42.53,42.44,42.52,149300.0,25.8895,25.9444,25.8895,25.9383,149300.0
2006-04-26 12:20:00,42.51,42.59,42.51,42.54,146100.0,25.9322,25.981,25.9322,25.9505,146100.0
2006-04-26 12:30:00,42.54,42.55,42.52,42.55,105300.0,25.9505,25.9566,25.9383,25.9566,105300.0
2006-04-26 12:40:00,42.54,42.56,42.5,42.5,204700.0,25.9505,25.9627,25.9261,25.9261,204700.0
2006-04-26 12:50:00,42.5,42.53,42.47,42.47,63200.0,25.9261,25.9444,25.9078,25.9078,63200.0
2006-04-26 13:00:00,42.48,42.5,42.46,42.49,107500.0,25.9139,25.9261,25.9017,25.92,107500.0
2006-04-26 13:10:00,42.48,42.55,42.45,42.47,176300.0,25.9139,25.9566,25.8956,25.9078,176300.0
2006-04-26 13:20:00,42.47,42.5,42.46,42.46,108000.0,25.9078,25.9261,25.9017,25.9017,108000.0
2006-04-26 13:30:00,42.46,42.55,42.45,42.54,152000.0,25.9017,25.9566,25.8956,25.9505,152000.0
2006-04-26 13:40:00,42.53,42.54,42.5,42.54,77300.0,25.9444,25.9505,25.9261,25.9505,77300.0
2006-04-26 13:50:00,42.54,42.61,42.54,42.59,87500.0,25.9505,25.9932,25.9505,25.981,87500.0
2006-04-26 14:00:00,42.59,42.62,42.52,42.58,168200.0,25.981,25.9993,25.9383,25.9749,168200.0
2006-04-26 14:10:00,42.58,42.62,42.57,42.61,180700.0,25.9749,25.9993,25.9688,25.9932,180700.0
2006-04-26 14:20:00,42.6,42.62,42.56,42.61,178200.0,25.9871,25.9993,25.9627,25.9932,178200.0
2006-04-26 14:30:00,42.6,42.64,42.6,42.64,168600.0,25.9871,26.0115,25.9871,26.0115,168600.0
2006-04-26 14:40:00,42.64,42.66,42.61,42.61,173700.0,26.0115,26.0237,25.9932,25.9932,173700.0
2006-04-26 14:50:00,42.61,42.67,42.59,42.66,203000.0,25.9932,26.0298,25.981,26.0237,203000.0
2006-04-26 15:00:00,42.66,42.74,42.66,42.72,206400.0,26.0237,26.0725,26.0237,26.0603,206400.0
2006-04-26 15:10:00,42.72,42.73,42.61,42.67,344400.0,26.0603,26.0664,25.9932,26.0298,344400.0
2006-04-26 15:20:00,42.66,42.7,42.63,42.65,159200.0,26.0237,26.0481,26.0054,26.0176,159200.0
2006-04-26 15:30:00,42.6,42.69,42.6,42.65,235000.0,25.9871,26.042,25.9871,26.0176,235000.0
2006-04-26 15:40:00,42.65,42.71,42.65,42.7,329900.0,26.0176,26.0542,26.0176,26.0481,329900.0
2006-04-26 15:50:00,42.7,42.7,42.65,42.66,388300.0,26.0481,26.0481,26.0176,26.0237,388300.0
2006-04-27 09:30:00,42.66,42.69,42.59,42.67,478100.0,26.0237,26.042,25.981,26.0298,478100.0
2006-04-27 09:40:00,42.66,42.72,42.53,42.72,271700.0,26.0237,26.0603,25.9444,26.0603,271700.0
2006-04-27 09:50:00,42.71,42.76,42.64,42.73,319000.0,26.0542,26.0847,26.0115,26.0664,319000.0
2006-04-27 10:00:00,42.72,43.14,42.71,43.08,1232400.0,26.0603,26.3165,26.0542,26.2799,1232400.0
2006-04-27 10:10:00,43.14,43.3,43.06,43.23,623100.0,26.3165,26.4141,26.2677,26.3714,623100.0
2006-04-27 10:20:00,43.22,43.23,43.02,43.1,587900.0,26.3653,26.3714,26.2433,26.2921,587900.0
2006-04-27 10:30:00,43.1,43.1,42.89,43.04,383800.0,26.2921,26.2921,26.164,26.2555,383800.0
2006-04-27 10:40:00,43.03,43.18,42.89,43.18,434000.0,26.2494,26.3409,26.164,26.3409,434000.0
2006-04-27 10:50:00,43.17,43.3,43.17,43.28,394700.0,26.3348,26.4141,26.3348,26.4019,394700.0
2006-04-27 11:00:00,43.27,43.37,43.25,43.37,364900.0,26.3958,26.4568,26.3836,26.4568,364900.0
2006-04-27 11:10:00,43.36,43.44,43.33,43.34,425800.0,26.4507,26.4995,26.4324,26.4385,425800.0
2006-04-27 11:20:00,43.34,43.49,43.34,43.47,364800.0,26.4385,26.53,26.4385,26.5178,364800.0
2006-04-27 11:30:00,43.47,43.48,43.39,43.41,336600.0,26.5178,26.5239,26.469,26.4812,336600.0
2006-04-27 11:40:00,43.41,43.45,43.35,43.44,639200.0,26.4812,26.5056,26.4446,26.4995,639200.0
2006-04-27 11:50:00,43.43,43.5,43.42,43.44,430300.0,26.4934,26.5361,26.4873,26.4995,430300.0
2006-04-27 12:00:00,43.45,43.62,43.44,43.56,379600.0,26.5056,26.6093,26.4995,26.5727,379600.0
2006-04-27 12:10:00,43.56,43.74,43.55,43.74,412400.0,26.5727,26.6825,26.5666,26.6825,412400.0
2006-04-27 12:20:00,43.73,43.75,43.69,43.74,330300.0,26.6764,26.6886,26.652,26.6825,330300.0
2006-04-27 12:30:00,43.75,43.75,43.72,43.74,335300.0,26.6886,26.6886,26.6703,26.6825,335300.0
2006-04-27 12:40:00,43.73,43.74,43.68,43.7,263100.0,26.6764,26.6825,26.6459,26.6581,263100.0
2006-04-27 12:50:00,43.7,43.77,43.69,43.77,414500.0,26.6581,26.7008,26.652,26.7008,414500.0
2006-04-27 13:00:00,43.77,43.77,43.64,43.65,273900.0,26.7008,26.7008,26.6215,26.6276,273900.0
2006-04-27 13:10:00,43.66,43.68,43.61,43.63,439500.0,26.6337,26.6459,26.6032,26.6154,439500.0
2006-04-27 13:20:00,43.63,43.7,43.6,43.68,330900.0,26.6154,26.6581,26.5971,26.6459,330900.0
2006-04-27 13:30:00,43.69,43.72,43.67,43.7,185700.0,26.652,26.6703,26.6398,26.6581,185700.0
2006-04-27 13:40:00,43.69,43.76,43.69,43.74,203900.0,26.652,26.6947,26.652,26.6825,203900.0
2006-04-27 13:50:00,43.74,43.78,43.67,43.67,187400.0,26.6825,26.7069,26.6398,26.6398,187400.0
2006-04-27 14:00:00,43.67,43.7,43.59,43.7,290500.0,26.6398,26.6581,26.591,26.6581,290500.0
2006-04-27 14:10:00,43.7,43.73,43.67,43.72,222200.0,26.6581,26.6764,26.6398,26.6703,222200.0
2006-04-27 14:20:00,43.73,43.94,43.71,43.92,423800.0,26.6764,26.8045,26.6642,26.7923,423800.0
2006-04-27 14:30:00,43.92,44.0,43.9,44.0,439900.0,26.7923,26.8411,26.7801,26.8411,439900.0
2006-04-27 14:40:00,43.99,44.03,43.98,44.0,571500.0,26.835,26.8594,26.8289,26.8411,571500.0
2006-04-27 14:50:00,44.0,44.06,43.97,43.98,355300.0,26.8411,26.8777,26.8228,26.8289,355300.0
2006-04-27 15:00:00,43.98,43.99,43.95,43.95,289000.0,26.8289,26.835,26.8106,26.8106,289000.0
2006-04-27 15:10:00,43.96,43.96,43.9,43.93,380100.0,26.8167,26.8167,26.7801,26.7984,380100.0
2006-04-27 15:20:00,43.93,43.95,43.77,43.78,410000.0,26.7984,26.8106,26.7008,26.7069,410000.0
2006-04-27 15:30:00,43.78,43.84,43.76,43.82,478800.0,26.7069,26.7435,26.6947,26.7313,478800.0
2006-04-27 15:40:00,43.82,43.9,43.8,43.89,592500.0,26.7313,26.7801,26.7191,26.774,592500.0
2006-04-27 15:50:00,43.9,43.99,43.89,43.96,1001800.0,26.7801,26.835,26.774,26.8167,1001800.0
2006-04-28 09:30:00,43.94,44.35,43.94,44.26,1250400.0,26.8045,27.0546,26.8045,26.9997,1250400.0
2006-04-28 09:40:00,44.27,44.53,44.2,44.52,880700.0,27.0058,27.1644,26.9631,27.1583,880700.0
2006-04-28 09:50:00,44.52,44.8,44.52,44.76,945700.0,27.1583,27.3291,27.1583,27.3047,945700.0
2006-04-28 10:00:00,44.75,44.98,44.72,44.95,2162400.0,27.2986,27.4389,27.2803,27.4206,2162400.0
2006-04-28 10:10:00,44.95,45.55,44.94,45.54,1425400.0,27.4206,27.7867,27.4145,27.7806,1425400.0
2006-04-28 10:20:00,45.55,45.9,45.43,45.68,1711700.0,27.7867,28.0002,27.7135,27.866,1711700.0
2006-04-28 10:30:00,45.68,45.76,45.63,45.7,1081000.0,27.866,27.9148,27.8355,27.8782,1081000.0
2006-04-28 10:40:00,45.7,45.76,45.5,45.5,998800.0,27.8782,27.9148,27.7562,27.7562,998800.0
2006-04-28 10:50:00,45.55,45.61,45.4,45.4,708400.0,27.7867,27.8233,27.6952,27.6952,708400.0
2006-04-28 11:00:00,45.41,45.48,45.27,45.35,567200.0,27.7013,27.744,27.6158,27.6646,567200.0
2006-04-28 11:10:00,45.35,45.41,45.09,45.25,639200.0,27.6646,27.7013,27.506,27.6036,639200.0
2006-04-28 11:20:00,45.25,45.29,45.2,45.21,552900.0,27.6036,27.628,27.5731,27.5792,552900.0
2006-04-28 11:30:00,45.25,45.51,45.19,45.2,1118000.0,27.6036,27.7623,27.567,27.5731,1118000.0
2006-04-28 11:40:00,45.23,45.25,45.07,45.07,431600.0,27.5914,27.6036,27.4938,27.4938,431600.0
2006-04-28 11:50:00,45.06,45.16,45.05,45.16,290400.0,27.4877,27.5487,27.4816,27.5487,290400.0
2006-04-28 12:00:00,45.14,45.26,45.14,45.23,338200.0,27.5365,27.6097,27.5365,27.5914,338200.0
2006-04-28 12:10:00,45.23,45.26,45.16,45.17,492000.0,27.5914,27.6097,27.5487,27.5548,492000.0
2006-04-28 12:20:00,45.16,45.18,45.02,45.08,382700.0,27.5487,27.5609,27.4633,27.4999,382700.0
2006-04-28 12:30:00,45.1,45.18,45.08,45.17,361200.0,27.5121,27.5609,27.4999,27.5548,361200.0
2006-04-28 12:40:00,45.17,45.18,45.1,45.17,254000.0,27.5548,27.5609,27.5121,27.5548,254000.0
2006-04-28 12:50:00,45.16,45.2,45.15,45.16,208900.0,27.5487,27.5731,27.5426,27.5487,208900.0
2006-04-28 13:00:00,45.16,45.26,45.14,45.2,309200.0,27.5487,27.6097,27.5365,27.5731,309200.0
2006-04-28 13:10:00,45.2,45.33,45.2,45.33,222500.0,27.5731,27.6524,27.5731,27.6524,222500.0
2006-04-28 13:20:00,45.33,45.37,45.3,45.33,287500.0,27.6524,27.6768,27.6341,27.6524,287500.0
2006-04-28 13:30:00,45.33,45.33,45.28,45.31,253700.0,27.6524,27.6524,27.6219,27.6402,253700.0
2006-04-28 13:40:00,45.31,45.32,45.23,45.26,200600.0,27.6402,27.6463,27.5914,27.6097,200600.0
2006-04-28 13:50:00,45.25,45.28,45.25,45.26,155300.0,27.6036,27.6219,27.6036,27.6097,155300.0
2006-04-28 14:00:00,45.26,45.33,45.26,45.33,218300.0,27.6097,27.6524,27.6097,27.6524,218300.0
2006-04-28 14:10:00,45.33,45.43,45.32,45.4,384300.0,27.6524,27.7135,27.6463,27.6952,384300.0
2006-04-28 14:20:00,45.4,45.41,45.33,45.4,505600.0,27.6952,27.7013,27.6524,27.6952,505600.0
2006-04-28 14:30:00,45.41,45.46,45.37,45.4,372100.0,27.7013,27.7318,27.6768,27.6952,372100.0
2006-04-28 14:40:00,45.39,45.4,45.29,45.32,1483800.0,27.689,27.6952,27.628,27.6463,1483800.0
2006-04-28 14:50:00,45.33,45.39,45.27,45.28,626900.0,27.6524,27.689,27.6158,27.6219,626900.0
2006-04-28 15:00:00,45.29,45.3,45.25,45.26,504400.0,27.628,27.6341,27.6036,27.6097,504400.0
2006-04-28 15:10:00,45.25,45.27,45.18,45.25,457000.0,27.6036,27.6158,27.5609,27.6036,457000.0
2006-04-28 15:20:00,45.25,45.3,45.24,45.28,740900.0,27.6036,27.6341,27.5975,27.6219,740900.0
2006-04-28 15:30:00,45.28,45.39,45.25,45.35,659300.0,27.6219,27.689,27.6036,27.6646,659300.0
2006-04-28 15:40:00,45.36,45.38,45.29,45.3,774100.0,27.6707,27.6829,27.628,27.6341,774100.0
2006-04-28 15:50:00,45.29,45.48,45.29,45.44,1328000.0,27.628,27.744,27.628,27.7196,1328000.0
2006-05-01 09:30:00,45.38,45.44,45.26,45.41,768800.0,27.6829,27.7196,27.6097,27.7013,768800.0
2006-05-01 09:40:00,45.43,45.43,45.27,45.38,595200.0,27.7135,27.7135,27.6158,27.6829,595200.0
2006-05-01 09:50:00,45.38,45.39,45.3,45.31,311300.0,27.6829,27.689,27.6341,27.6402,311300.0
2006-05-01 10:00:00,45.3,45.31,45.15,45.29,439400.0,27.6341,27.6402,27.5426,27.628,439400.0
2006-05-01 10:10:00,45.3,45.31,45.14,45.21,460300.0,27.6341,27.6402,27.5365,27.5792,460300.0
2006-05-01 10:20:00,45.21,45.26,45.16,45.25,288100.0,27.5792,27.6097,27.5487,27.6036,288100.0
2006-05-01 10:30:00,45.25,45.25,45.12,45.16,437300.0,27.6036,27.6036,27.5243,27.5487,437300.0
2006-05-01 10:40:00,45.16,45.19,45.12,45.18,720800.0,27.5487,27.567,27.5243,27.5609,720800.0
2006-05-01 10:50:00,45.17,45.23,45.15,45.21,408300.0,27.5548,27.5914,27.5426,27.5792,408300.0
2006-05-01 11:00:00,45.21,45.21,45.11,45.15,441300.0,27.5792,27.5792,27.5182,27.5426,441300.0
2006-05-01 11:10:00,45.15,45.21,45.12,45.19,349600.0,27.5426,27.5792,27.5243,27.567,349600.0
2006-05-01 11:20:00,45.18,45.19,45.13,45.17,236200.0,27.5609,27.567,27.5304,27.5548,236200.0
2006-05-01 11:30:00,45.18,45.21,45.13,45.17,293000.0,27.5609,27.5792,27.5304,27.5548,293000.0
2006-05-01 11:40:00,45.17,45.2,45.11,45.2,177900.0,27.5548,27.5731,27.5182,27.5731,177900.0
2006-05-01 11:50:00,45.2,45.23,45.19,45.21,366300.0,27.5731,27.5914,27.567,27.5792,366300.0
2006-05-01 12:00:00,45.21,45.21,45.18,45.18,200000.0,27.5792,27.5792,27.5609,27.5609,200000.0
2006-05-01 12:10:00,45.19,45.25,45.14,45.24,240900.0,27.567,27.6036,27.5365,27.5975,240900.0
2006-05-01 12:20:00,45.25,45.29,45.19,45.29,247000.0,27.6036,27.628,27.567,27.628,247000.0
2006-05-01 12:30:00,45.29,45.4,45.27,45.36,315200.0,27.628,27.6952,27.6158,27.6707,315200.0
2006-05-01 12:40:00,45.36,45.43,45.36,45.4,118800.0,27.6707,27.7135,27.6707,27.6952,118800.0
2006-05-01 12:50:00,45.4,45.47,45.38,45.44,125300.0,27.6952,27.7379,27.6829,27.7196,125300.0
2006-05-01 13:00:00,45.43,45.47,45.39,45.44,102900.0,27.7135,27.7379,27.689,27.7196,102900.0
2006-05-01 13:10:00,45.44,45.46,45.41,45.43,78900.0,27.7196,27.7318,27.7013,27.7135,78900.0
2006-05-01 13:20:00,45.43,45.54,45.41,45.54,368300.0,27.7135,27.7806,27.7013,27.7806,368300.0
2006-05-01 13:30:00,45.54,45.59,45.45,45.47,206800.0,27.7806,27.8111,27.7257,27.7379,206800.0
2006-05-01 13:40:00,45.49,45.5,45.37,45.37,174300.0,27.7501,27.7562,27.6768,27.6768,174300.0
2006-05-01 13:50:00,45.37,45.37,45.27,45.33,160000.0,27.6768,27.6768,27.6158,27.6524,160000.0
2006-05-01 14:00:00,45.34,45.39,45.33,45.39,160800.0,27.6585,27.689,27.6524,27.689,160800.0
2006-05-01 14:10:00,45.38,45.46,45.37,45.42,465500.0,27.6829,27.7318,27.6768,27.7074,465500.0
2006-05-01 14:20:00,45.43,45.44,45.4,45.42,209400.0,27.7135,27.7196,27.6952,27.7074,209400.0
2006-05-01 14:30:00,45.43,45.45,45.41,45.42,202200.0,27.7135,27.7257,27.7013,27.7074,202200.0
2006-05-01 14:40:00,45.42,45.44,45.39,45.39,153800.0,27.7074,27.7196,27.689,27.689,153800.0
2006-05-01 14:50:00,45.38,45.41,45.33,45.4,286200.0,27.6829,27.7013,27.6524,27.6952,286200.0
2006-05-01 15:00:00,45.4,45.43,45.37,45.41,346800.0,27.6952,27.7135,27.6768,27.7013,346800.0
2006-05-01 15:10:00,45.42,45.57,45.4,45.43,543500.0,27.7074,27.7989,27.6952,27.7135,543500.0
2006-05-01 15:20:00,45.42,45.42,45.02,45.05,712400.0,27.7074,27.7074,27.4633,27.4816,712400.0
2006-05-01 15:30:00,45.05,45.05,44.76,44.85,839500.0,27.4816,27.4816,27.3047,27.3596,839500.0
2006-05-01 15:40:00,44.85,44.91,44.8,44.86,546500.0,27.3596,27.3962,27.3291,27.3657,546500.0
2006-05-01 15:50:00,44.86,44.87,44.73,44.8,841500.0,27.3657,27.3718,27.2864,27.3291,841500.0
2006-05-02 09:30:00,45.0,45.06,44.91,44.94,1007600.0,27.4511,27.4877,27.3962,27.4145,1007600.0
2006-05-02 09:40:00,44.95,45.22,44.93,45.07,654700.0,27.4206,27.5853,27.4084,27.4938,654700.0
2006-05-02 09:50:00,45.06,45.28,45.06,45.23,500000.0,27.4877,27.6219,27.4877,27.5914,500000.0
2006-05-02 10:00:00,45.23,45.34,45.18,45.29,350700.0,27.5914,27.6585,27.5609,27.628,350700.0
2006-05-02 10:10:00,45.29,45.37,45.26,45.29,283500.0,27.628,27.6768,27.6097,27.628,283500.0
2006-05-02 10:20:00,45.27,45.45,45.08,45.43,672100.0,27.6158,27.7257,27.4999,27.7135,672100.0
2006-05-02 10:30:00,45.44,45.44,45.24,45.26,1366600.0,27.7196,27.7196,27.5975,27.6097,1366600.0
2006-05-02 10:40:00,45.26,45.3,45.23,45.27,564300.0,27.6097,27.6341,27.5914,27.6158,564300.0
2006-05-02 10:50:00,45.27,45.31,45.21,45.3,624000.0,27.6158,27.6402,27.5792,27.6341,624000.0
2006-05-02 11:00:00,45.29,45.38,45.24,45.3,390700.0,27.628,27.6829,27.5975,27.6341,390700.0
2006-05-02 11:10:00,45.3,45.31,45.17,45.26,343600.0,27.6341,27.6402,27.5548,27.6097,343600.0
2006-05-02 11:20:00,45.27,45.3,45.25,45.29,216400.0,27.6158,27.6341,27.6036,27.628,216400.0
2006-05-02 11:30:00,45.3,45.33,45.25,45.27,216300.0,27.6341,27.6524,27.6036,27.6158,216300.0
2006-05-02 11:40:00,45.27,45.28,45.25,45.25,190800.0,27.6158,27.6219,27.6036,27.6036,190800.0
2006-05-02 11:50:00,45.26,45.29,45.25,45.29,101200.0,27.6097,27.628,27.6036,27.628,101200.0
2006-05-02 12:00:00,45.29,45.37,45.28,45.34,132100.0,27.628,27.6768,27.6219,27.6585,132100.0
2006-05-02 12:10:00,45.34,45.37,45.32,45.35,152300.0,27.6585,27.6768,27.6463,27.6646,152300.0
2006-05-02 12:20:00,45.36,45.36,45.33,45.33,123700.0,27.6707,27.6707,27.6524,27.6524,123700.0
2006-05-02 12:30:00,45.34,45.43,45.31,45.41,239400.0,27.6585,27.7135,27.6402,27.7013,239400.0
2006-05-02 12:40:00,45.41,45.42,45.36,45.38,59800.0,27.7013,27.7074,27.6707,27.6829,59800.0
2006-05-02 12:50:00,45.39,45.4,45.36,45.39,61300.0,27.689,27.6952,27.6707,27.689,61300.0
2006-05-02 13:00:00,45.39,45.41,45.35,45.36,83800.0,27.689,27.7013,27.6646,27.6707,83800.0
2006-05-02 13:10:00,45.36,45.42,45.35,45.39,202100.0,27.6707,27.7074,27.6646,27.689,202100.0
2006-05-02 13:20:00,45.39,45.42,45.37,45.42,154800.0,27.689,27.7074,27.6768,27.7074,154800.0
2006-05-02 13:30:00,45.42,45.44,45.38,45.44,191900.0,27.7074,27.7196,27.6829,27.7196,191900.0
2006-05-02 13:40:00,45.44,45.5,45.44,45.46,307200.0,27.7196,27.7562,27.7196,27.7318,307200.0
2006-05-02 13:50:00,45.47,45.48,45.45,45.48,151900.0,27.7379,27.744,27.7257,27.744,151900.0
2006-05-02 14:00:00,45.47,45.5,45.47,45.49,209700.0,27.7379,27.7562,27.7379,27.7501,209700.0
2006-05-02 14:10:00,45.49,45.51,45.44,45.44,226200.0,27.7501,27.7623,27.7196,27.7196,226200.0
2006-05-02 14:20:00,45.45,45.5,45.45,45.45,136500.0,27.7257,27.7562,27.7257,27.7257,136500.0
2006-05-02 14:30:00,45.45,45.5,45.4,45.43,194200.0,27.7257,27.7562,27.6952,27.7135,194200.0
2006-05-02 14:40:00,45.42,45.43,45.32,45.38,450200.0,27.7074,27.7135,27.6463,27.6829,450200.0
2006-05-02 14:50:00,45.39,45.41,45.34,45.39,167400.0,27.689,27.7013,27.6585,27.689,167400.0
2006-05-02 15:00:00,45.4,45.4,45.34,45.35,141300.0,27.6952,27.6952,27.6585,27.6646,141300.0
2006-05-02 15:10:00,45.36,45.4,45.35,45.38,226300.0,27.6707,27.6952,27.6646,27.6829,226300.0
2006-05-02 15:20:00,45.38,45.39,45.36,45.38,177700.0,27.6829,27.689,27.6707,27.6829,177700.0
2006-05-02 15:30:00,45.38,45.41,45.35,45.4,236400.0,27.6829,27.7013,27.6646,27.6952,236400.0
2006-05-02 15:40:00,45.39,45.42,45.38,45.42,312700.0,27.689,27.7074,27.6829,27.7074,312700.0
2006-05-02 15:50:00,45.42,45.49,45.41,45.48,505300.0,27.7074,27.7501,27.7013,27.744,505300.0
2006-05-03 09:30:00,45.59,45.64,45.52,45.61,842200.0,27.8111,27.8416,27.7684,27.8233,842200.0
2006-05-03 09:40:00,45.61,45.7,45.56,45.67,373900.0,27.8233,27.8782,27.7928,27.8599,373900.0
2006-05-03 09:50:00,45.66,45.68,45.59,45.64,282000.0,27.8538,27.866,27.8111,27.8416,282000.0
2006-05-03 10:00:00,45.66,45.66,45.5,45.5,385900.0,27.8538,27.8538,27.7562,27.7562,385900.0
2006-05-03 10:10:00,45.49,45.51,45.42,45.48,453300.0,27.7501,27.7623,27.7074,27.744,453300.0
2006-05-03 10:20:00,45.48,45.49,45.41,45.45,324800.0,27.744,27.7501,27.7013,27.7257,324800.0
2006-05-03 10:30:00,45.43,45.52,45.43,45.52,256900.0,27.7135,27.7684,27.7135,27.7684,256900.0
2006-05-03 10:40:00,45.51,45.56,45.37,45.43,654600.0,27.7623,27.7928,27.6768,27.7135,654600.0
2006-05-03 10:50:00,45.43,45.43,45.37,45.39,493800.0,27.7135,27.7135,27.6768,27.689,493800.0
2006-05-03 11:00:00,45.38,45.46,45.36,45.38,498200.0,27.6829,27.7318,27.6707,27.6829,498200.0
2006-05-03 11:10:00,45.38,45.44,45.34,45.34,474900.0,27.6829,27.7196,27.6585,27.6585,474900.0
2006-05-03 11:20:00,45.35,45.37,45.27,45.29,265200.0,27.6646,27.6768,27.6158,27.628,265200.0
2006-05-03 11:30:00,45.3,45.36,45.28,45.32,224100.0,27.6341,27.6707,27.6219,27.6463,224100.0
2006-05-03 11:40:00,45.32,45.4,45.31,45.38,312300.0,27.6463,27.6952,27.6402,27.6829,312300.0
2006-05-03 11:50:00,45.38,45.39,45.3,45.32,219800.0,27.6829,27.689,27.6341,27.6463,219800.0
2006-05-03 12:00:00,45.32,45.33,45.26,45.26,204800.0,27.6463,27.6524,27.6097,27.6097,204800.0
2006-05-03 12:10:00,45.26,45.31,45.26,45.31,112400.0,27.6097,27.6402,27.6097,27.6402,112400.0
2006-05-03 12:20:00,45.3,45.31,45.23,45.24,139300.0,27.6341,27.6402,27.5914,27.5975,139300.0
2006-05-03 12:30:00,45.23,45.3,45.22,45.3,137900.0,27.5914,27.6341,27.5853,27.6341,137900.0
2006-05-03 12:40:00,45.3,45.33,45.28,45.32,134600.0,27.6341,27.6524,27.6219,27.6463,134600.0
2006-05-03 12:50:00,45.32,45.33,45.3,45.32,138300.0,27.6463,27.6524,27.6341,27.6463,138300.0
2006-05-03 13:00:00,45.31,45.37,45.31,45.36,178200.0,27.6402,27.6768,27.6402,27.6707,178200.0
2006-05-03 13:10:00,45.37,45.38,45.34,45.35,119600.0,27.6768,27.6829,27.6585,27.6646,119600.0
2006-05-03 13:20:00,45.34,45.39,45.34,45.36,185300.0,27.6585,27.689,27.6585,27.6707,185300.0
2006-05-03 13:30:00,45.36,45.37,45.35,45.37,142700.0,27.6707,27.6768,27.6646,27.6768,142700.0
2006-05-03 13:40:00,45.36,45.37,45.28,45.28,187500.0,27.6707,27.6768,27.6219,27.6219,187500.0
2006-05-03 13:50:00,45.28,45.39,45.28,45.37,249100.0,27.6219,27.689,27.6219,27.6768,249100.0
2006-05-03 14:00:00,45.38,45.39,45.31,45.34,221100.0,27.6829,27.689,27.6402,27.6585,221100.0
2006-05-03 14:10:00,45.33,45.34,45.27,45.31,193100.0,27.6524,27.6585,27.6158,27.6402,193100.0
2006-05-03 14:20:00,45.3,45.31,45.25,45.3,167000.0,27.6341,27.6402,27.6036,27.6341,167000.0
2006-05-03 14:30:00,45.29,45.33,45.27,45.31,194600.0,27.628,27.6524,27.6158,27.6402,194600.0
2006-05-03 14:40:00,45.31,45.47,45.3,45.46,397100.0,27.6402,27.7379,27.6341,27.7318,397100.0
2006-05-03 14:50:00,45.47,45.47,45.41,45.41,182000.0,27.7379,27.7379,27.7013,27.7013,182000.0
2006-05-03 15:00:00,45.42,45.46,45.37,45.45,210400.0,27.7074,27.7318,27.6768,27.7257,210400.0
2006-05-03 15:10:00,45.44,45.48,45.41,45.42,160100.0,27.7196,27.744,27.7013,27.7074,160100.0
2006-05-03 15:20:00,45.42,45.45,45.38,45.4,319900.0,27.7074,27.7257,27.6829,27.6952,319900.0
2006-05-03 15:30:00,45.41,45.42,45.38,45.42,283000.0,27.7013,27.7074,27.6829,27.7074,283000.0
2006-05-03 15:40:00,45.42,45.44,45.4,45.42,435400.0,27.7074,27.7196,27.6952,27.7074,435400.0
2006-05-03 15:50:00,45.41,45.46,45.41,45.46,559500.0,27.7013,27.7318,27.7013,27.7318,559500.0
2006-05-04 09:30:00,45.51,45.69,45.5,45.65,755500.0,27.7623,27.8721,27.7562,27.8477,755500.0
2006-05-04 09:40:00,45.67,45.7,45.61,45.68,298600.0,27.8599,27.8782,27.8233,27.866,298600.0
2006-05-04 09:50:00,45.66,45.69,45.61,45.61,255300.0,27.8538,27.8721,27.8233,27.8233,255300.0
2006-05-04 10:00:00,45.62,45.73,45.61,45.7,179700.0,27.8294,27.8965,27.8233,27.8782,179700.0
2006-05-04 10:10:00,45.69,45.75,45.68,45.69,206400.0,27.8721,27.9087,27.866,27.8721,206400.0
2006-05-04 10:20:00,45.69,45.75,45.67,45.74,196700.0,27.8721,27.9087,27.8599,27.9026,196700.0
2006-05-04 10:30:00,45.75,45.75,45.67,45.69,187900.0,27.9087,27.9087,27.8599,27.8721,187900.0
2006-05-04 10:40:00,45.69,45.7,45.62,45.66,213200.0,27.8721,27.8782,27.8294,27.8538,213200.0
2006-05-04 10:50:00,45.65,45.67,45.62,45.63,344800.0,27.8477,27.8599,27.8294,27.8355,344800.0
2006-05-04 11:00:00,45.63,45.73,45.61,45.71,379000.0,27.8355,27.8965,27.8233,27.8843,379000.0
2006-05-04 11:10:00,45.7,45.74,45.69,45.71,176500.0,27.8782,27.9026,27.8721,27.8843,176500.0
2006-05-04 11:20:00,45.72,45.75,45.71,45.73,520400.0,27.8904,27.9087,27.8843,27.8965,520400.0
2006-05-04 11:30:00,45.72,45.74,45.67,45.74,358400.0,27.8904,27.9026,27.8599,27.9026,358400.0
2006-05-04 11:40:00,45.74,45.81,45.73,45.79,422500.0,27.9026,27.9453,27.8965,27.9331,422500.0
2006-05-04 11:50:00,45.79,45.8,45.7,45.73,180700.0,27.9331,27.9392,27.8782,27.8965,180700.0
2006-05-04 12:00:00,45.73,45.73,45.68,45.69,110800.0,27.8965,27.8965,27.866,27.8721,110800.0
2006-05-04 12:10:00,45.69,45.71,45.63,45.66,164500.0,27.8721,27.8843,27.8355,27.8538,164500.0
2006-05-04 12:20:00,45.65,45.7,45.64,45.68,80700.0,27.8477,27.8782,27.8416,27.866,80700.0
2006-05-04 12:30:00,45.7,45.7,45.61,45.65,296900.0,27.8782,27.8782,27.8233,27.8477,296900.0
2006-05-04 12:40:00,45.66,45.71,45.62,45.63,116400.0,27.8538,27.8843,27.8294,27.8355,116400.0
2006-05-04 12:50:00,45.64,45.66,45.62,45.64,65300.0,27.8416,27.8538,27.8294,27.8416,65300.0
2006-05-04 13:00:00,45.64,45.67,45.63,45.65,77900.0,27.8416,27.8599,27.8355,27.8477,77900.0
2006-05-04 13:10:00,45.65,45.68,45.64,45.68,68100.0,27.8477,27.866,27.8416,27.866,68100.0
2006-05-04 13:20:00,45.67,45.68,45.65,45.67,127000.0,27.8599,27.866,27.8477,27.8599,127000.0
2006-05-04 13:30:00,45.66,45.69,45.65,45.68,169300.0,27.8538,27.8721,27.8477,27.866,169300.0
2006-05-04 13:40:00,45.68,45.69,45.66,45.67,66800.0,27.866,27.8721,27.8538,27.8599,66800.0
2006-05-04 13:50:00,45.67,45.7,45.67,45.7,239800.0,27.8599,27.8782,27.8599,27.8782,239800.0
2006-05-04 14:00:00,45.7,45.7,45.67,45.7,79100.0,27.8782,27.8782,27.8599,27.8782,79100.0
2006-05-04 14:10:00,45.69,45.7,45.68,45.69,136400.0,27.8721,27.8782,27.866,27.8721,136400.0
2006-05-04 14:20:00,45.68,45.69,45.68,45.68,124800.0,27.866,27.8721,27.866,27.866,124800.0
2006-05-04 14:30:00,45.69,45.69,45.67,45.67,99100.0,27.8721,27.8721,27.8599,27.8599,99100.0
2006-05-04 14:40:00,45.68,45.68,45.59,45.59,216500.0,27.866,27.866,27.8111,27.8111,216500.0
2006-05-04 14:50:00,45.6,45.63,45.56,45.63,269300.0,27.8172,27.8355,27.7928,27.8355,269300.0
2006-05-04 15:00:00,45.63,45.65,45.6,45.61,332200.0,27.8355,27.8477,27.8172,27.8233,332200.0
2006-05-04 15:10:00,45.61,45.64,45.6,45.63,312500.0,27.8233,27.8416,27.8172,27.8355,312500.0
2006-05-04 15:20:00,45.64,45.64,45.59,45.63,311100.0,27.8416,27.8416,27.8111,27.8355,311100.0
2006-05-04 15:30:00,45.63,45.69,45.63,45.68,339700.0,27.8355,27.8721,27.8355,27.866,339700.0
2006-05-04 15:40:00,45.67,45.68,45.61,45.62,617700.0,27.8599,27.866,27.8233,27.8294,617700.0
2006-05-04 15:50:00,45.62,45.68,45.62,45.66,672200.0,27.8294,27.866,27.8294,27.8538,672200.0
2006-05-05 09:30:00,45.91,45.99,45.84,45.95,989300.0,28.0063,28.0551,27.9636,28.0307,989300.0
2006-05-05 09:40:00,45.95,46.0,45.9,45.91,686900.0,28.0307,28.0612,28.0002,28.0063,686900.0
2006-05-05 09:50:00,45.91,45.98,45.82,45.92,405500.0,28.0063,28.049,27.9514,28.0124,405500.0
2006-05-05 10:00:00,45.98,46.0,45.9,45.9,432500.0,28.049,28.0612,28.0002,28.0002,432500.0
2006-05-05 10:10:00,45.92,45.99,45.9,45.98,414100.0,28.0124,28.0551,28.0002,28.049,414100.0
2006-05-05 10:20:00,45.98,46.05,45.95,45.98,450700.0,28.049,28.0917,28.0307,28.049,450700.0
2006-05-05 10:30:00,45.97,46.02,45.95,45.95,212900.0,28.0429,28.0734,28.0307,28.0307,212900.0
2006-05-05 10:40:00,45.94,45.97,45.88,45.94,196900.0,28.0246,28.0429,27.988,28.0246,196900.0
2006-05-05 10:50:00,45.92,46.01,45.92,45.98,199500.0,28.0124,28.0673,28.0124,28.049,199500.0
2006-05-05 11:00:00,45.98,46.0,45.95,45.98,169800.0,28.049,28.0612,28.0307,28.049,169800.0
2006-05-05 11:10:00,45.98,46.03,45.95,46.03,181000.0,28.049,28.0795,28.0307,28.0795,181000.0
2006-05-05 11:20:00,46.02,46.1,46.01,46.07,270500.0,28.0734,28.1222,28.0673,28.1039,270500.0
2006-05-05 11:30:00,46.09,46.22,46.05,46.2,285400.0,28.1161,28.1954,28.0917,28.1832,285400.0
2006-05-05 11:40:00,46.2,46.32,46.18,46.26,257900.0,28.1832,28.2564,28.171,28.2198,257900.0
2006-05-05 11:50:00,46.26,46.31,46.25,46.31,243900.0,28.2198,28.2503,28.2137,28.2503,243900.0
2006-05-05 12:00:00,46.3,46.44,46.3,46.44,404400.0,28.2442,28.3296,28.2442,28.3296,404400.0
2006-05-05 12:10:00,46.45,46.5,46.43,46.45,362900.0,28.3357,28.3662,28.3235,28.3357,362900.0
2006-05-05 12:20:00,46.46,46.46,46.4,46.44,199500.0,28.3418,28.3418,28.3052,28.3296,199500.0
2006-05-05 12:30:00,46.42,46.43,46.4,46.43,205100.0,28.3174,28.3235,28.3052,28.3235,205100.0
2006-05-05 12:40:00,46.42,46.45,46.41,46.43,155500.0,28.3174,28.3357,28.3113,28.3235,155500.0
2006-05-05 12:50:00,46.43,46.48,46.4,46.44,1189700.0,28.3235,28.354,28.3052,28.3296,1189700.0
2006-05-05 13:00:00,46.46,46.48,46.45,46.46,262600.0,28.3418,28.354,28.3357,28.3418,262600.0
2006-05-05 13:10:00,46.47,46.49,46.45,46.47,191200.0,28.3479,28.3601,28.3357,28.3479,191200.0
2006-05-05 13:20:00,46.47,46.51,46.47,46.49,260100.0,28.3479,28.3723,28.3479,28.3601,260100.0
2006-05-05 13:30:00,46.49,46.56,46.48,46.53,205700.0,28.3601,28.4028,28.354,28.3845,205700.0
2006-05-05 13:40:00,46.53,46.56,46.51,46.54,151500.0,28.3845,28.4028,28.3723,28.3906,151500.0
2006-05-05 13:50:00,46.55,46.8,46.54,46.8,625500.0,28.3967,28.5492,28.3906,28.5492,625500.0
2006-05-05 14:00:00,46.8,46.8,46.63,46.64,865800.0,28.5492,28.5492,28.4455,28.4516,865800.0
2006-05-05 14:10:00,46.64,46.69,46.62,46.65,387900.0,28.4516,28.4821,28.4394,28.4577,387900.0
2006-05-05 14:20:00,46.66,46.67,46.62,46.64,394800.0,28.4638,28.4699,28.4394,28.4516,394800.0
2006-05-05 14:30:00,46.63,46.67,46.61,46.66,293700.0,28.4455,28.4699,28.4333,28.4638,293700.0
2006-05-05 14:40:00,46.68,46.75,46.65,46.74,645900.0,28.476,28.5187,28.4577,28.5126,645900.0
2006-05-05 14:50:00,46.73,46.75,46.67,46.7,560600.0,28.5065,28.5187,28.4699,28.4882,560600.0
2006-05-05 15:00:00,46.69,46.69,46.65,46.67,389700.0,28.4821,28.4821,28.4577,28.4699,389700.0
2006-05-05 15:10:00,46.66,46.71,46.66,46.68,353900.0,28.4638,28.4943,28.4638,28.476,353900.0
2006-05-05 15:20:00,46.68,46.68,43.9,46.63,529500.0,28.476,28.476,26.7801,28.4455,529500.0
2006-05-05 15:30:00,46.63,46.63,46.59,46.6,353400.0,28.4455,28.4455,28.4211,28.4272,353400.0
2006-05-05 15:40:00,46.6,46.64,46.57,46.59,572600.0,28.4272,28.4516,28.4089,28.4211,572600.0
2006-05-05 15:50:00,46.59,46.7,46.59,46.64,887300.0,28.4211,28.4882,28.4211,28.4516,887300.0
2006-05-08 09:30:00,46.6,46.65,46.44,46.49,772500.0,28.4272,28.4577,28.3296,28.3601,772500.0
2006-05-08 09:40:00,46.49,46.56,46.44,46.53,434900.0,28.3601,28.4028,28.3296,28.3845,434900.0
2006-05-08 09:50:00,46.35,46.52,46.28,46.29,561000.0,28.2747,28.3784,28.232,28.2381,561000.0
2006-05-08 10:00:00,46.3,46.32,46.17,46.31,530100.0,28.2442,28.2564,28.1649,28.2503,530100.0
2006-05-08 10:10:00,46.32,46.4,46.31,46.38,347600.0,28.2564,28.3052,28.2503,28.293,347600.0
2006-05-08 10:20:00,46.38,46.44,46.38,46.43,201500.0,28.293,28.3296,28.293,28.3235,201500.0
2006-05-08 10:30:00,46.44,46.45,46.36,46.37,216600.0,28.3296,28.3357,28.2808,28.2869,216600.0
2006-05-08 10:40:00,46.38,46.4,46.33,46.36,192200.0,28.293,28.3052,28.2625,28.2808,192200.0
2006-05-08 10:50:00,46.35,46.37,46.31,46.37,267400.0,28.2747,28.2869,28.2503,28.2869,267400.0
2006-05-08 11:00:00,46.37,46.43,46.33,46.38,243300.0,28.2869,28.3235,28.2625,28.293,243300.0
2006-05-08 11:10:00,46.39,46.41,46.36,46.4,170000.0,28.2991,28.3113,28.2808,28.3052,170000.0
2006-05-08 11:20:00,46.39,46.42,46.34,46.34,160900.0,28.2991,28.3174,28.2686,28.2686,160900.0
2006-05-08 11:30:00,46.34,46.37,46.33,46.35,154700.0,28.2686,28.2869,28.2625,28.2747,154700.0
2006-05-08 11:40:00,46.35,46.37,46.34,46.34,118500.0,28.2747,28.2869,28.2686,28.2686,118500.0
2006-05-08 11:50:00,46.34,46.35,46.32,46.33,181100.0,28.2686,28.2747,28.2564,28.2625,181100.0
2006-05-08 12:00:00,46.33,46.35,46.31,46.33,130000.0,28.2625,28.2747,28.2503,28.2625,130000.0
2006-05-08 12:10:00,46.33,46.37,46.32,46.35,184100.0,28.2625,28.2869,28.2564,28.2747,184100.0
2006-05-08 12:20:00,46.35,46.36,46.34,46.34,114400.0,28.2747,28.2808,28.2686,28.2686,114400.0
2006-05-08 12:30:00,46.34,46.36,46.33,46.35,187300.0,28.2686,28.2808,28.2625,28.2747,187300.0
2006-05-08 12:40:00,46.36,46.37,46.34,46.34,142500.0,28.2808,28.2869,28.2686,28.2686,142500.0
2006-05-08 12:50:00,46.35,46.35,46.28,46.29,122100.0,28.2747,28.2747,28.232,28.2381,122100.0
2006-05-08 13:00:00,46.29,46.29,46.25,46.26,106600.0,28.2381,28.2381,28.2137,28.2198,106600.0
2006-05-08 13:10:00,46.25,46.26,46.13,46.19,380000.0,28.2137,28.2198,28.1405,28.1771,380000.0
2006-05-08 13:20:00,46.18,46.2,46.13,46.14,138200.0,28.171,28.1832,28.1405,28.1466,138200.0
2006-05-08 13:30:00,46.14,46.14,46.04,46.06,372300.0,28.1466,28.1466,28.0856,28.0978,372300.0
2006-05-08 13:40:00,46.06,46.11,46.05,46.1,228900.0,28.0978,28.1283,28.0917,28.1222,228900.0
2006-05-08 13:50:00,46.11,46.13,46.09,46.1,214000.0,28.1283,28.1405,28.1161,28.1222,214000.0
2006-05-08 14:00:00,46.1,46.16,46.1,46.12,238600.0,28.1222,28.1588,28.1222,28.1344,238600.0
2006-05-08 14:10:00,46.12,46.24,46.12,46.21,216800.0,28.1344,28.2076,28.1344,28.1893,216800.0
2006-05-08 14:20:00,46.21,46.22,46.16,46.22,110000.0,28.1893,28.1954,28.1588,28.1954,110000.0
2006-05-08 14:30:00,46.21,46.22,46.12,46.13,337100.0,28.1893,28.1954,28.1344,28.1405,337100.0
2006-05-08 14:40:00,46.12,46.14,46.08,46.12,184000.0,28.1344,28.1466,28.11,28.1344,184000.0
2006-05-08 14:50:00,46.13,46.16,46.1,46.14,217900.0,28.1405,28.1588,28.1222,28.1466,217900.0
2006-05-08 15:00:00,46.15,46.18,46.14,46.17,190800.0,28.1527,28.171,28.1466,28.1649,190800.0
2006-05-08 15:10:00,46.17,46.18,46.13,46.13,149300.0,28.1649,28.171,28.1405,28.1405,149300.0
2006-05-08 15:20:00,46.13,46.18,46.11,46.18,185900.0,28.1405,28.171,28.1283,28.171,185900.0
2006-05-08 15:30:00,46.18,46.18,46.13,46.16,251900.0,28.171,28.171,28.1405,28.1588,251900.0
2006-05-08 15:40:00,46.16,46.2,46.14,46.16,337600.0,28.1588,28.1832,28.1466,28.1588,337600.0
2006-05-08 15:50:00,46.16,46.17,46.05,46.07,573200.0,28.1588,28.1649,28.0917,28.1039,573200.0
2006-05-09 09:30:00,45.94,46.01,45.85,45.9,419100.0,28.0246,28.0673,27.9697,28.0002,419100.0
2006-05-09 09:40:00,45.91,46.08,45.9,46.03,332700.0,28.0063,28.11,28.0002,28.0795,332700.0
2006-05-09 09:50:00,46.04,46.1,46.02,46.09,177500.0,28.0856,28.1222,28.0734,28.1161,177500.0
2006-05-09 10:00:00,46.1,46.2,46.09,46.19,171800.0,28.1222,28.1832,28.1161,28.1771,171800.0
2006-05-09 10:10:00,46.19,46.28,46.18,46.27,280800.0,28.1771,28.232,28.171,28.2259,280800.0
2006-05-09 10:20:00,46.27,46.28,46.17,46.2,212300.0,28.2259,28.232,28.1649,28.1832,212300.0
2006-05-09 10:30:00,46.19,46.22,46.16,46.19,141400.0,28.1771,28.1954,28.1588,28.1771,141400.0
2006-05-09 10:40:00,46.19,46.21,46.14,46.15,106700.0,28.1771,28.1893,28.1466,28.1527,106700.0
2006-05-09 10:50:00,46.16,46.21,46.15,46.19,104500.0,28.1588,28.1893,28.1527,28.1771,104500.0
2006-05-09 11:00:00,46.19,46.21,46.17,46.18,149100.0,28.1771,28.1893,28.1649,28.171,149100.0
2006-05-09 11:10:00,46.18,46.27,46.17,46.26,121300.0,28.171,28.2259,28.1649,28.2198,121300.0
2006-05-09 11:20:00,46.26,46.26,46.2,46.21,137900.0,28.2198,28.2198,28.1832,28.1893,137900.0
2006-05-09 11:30:00,46.2,46.3,46.2,46.26,164400.0,28.1832,28.2442,28.1832,28.2198,164400.0
2006-05-09 11:40:00,46.25,46.27,46.2,46.2,220300.0,28.2137,28.2259,28.1832,28.1832,220300.0
2006-05-09 11:50:00,46.21,46.24,46.2,46.24,131100.0,28.1893,28.2076,28.1832,28.2076,131100.0
2006-05-09 12:00:00,46.23,46.29,46.23,46.27,163500.0,28.2015,28.2381,28.2015,28.2259,163500.0
2006-05-09 12:10:00,46.28,46.35,46.27,46.3,200800.0,28.232,28.2747,28.2259,28.2442,200800.0
2006-05-09 12:20:00,46.3,46.3,46.26,46.27,91500.0,28.2442,28.2442,28.2198,28.2259,91500.0
2006-05-09 12:30:00,46.27,46.28,46.25,46.26,365500.0,28.2259,28.232,28.2137,28.2198,365500.0
2006-05-09 12:40:00,46.26,46.27,46.23,46.25,354100.0,28.2198,28.2259,28.2015,28.2137,354100.0
2006-05-09 12:50:00,46.24,46.27,46.21,46.26,171800.0,28.2076,28.2259,28.1893,28.2198,171800.0
2006-05-09 13:00:00,46.26,46.28,46.23,46.26,90000.0,28.2198,28.232,28.2015,28.2198,90000.0
2006-05-09 13:10:00,46.27,46.3,46.26,46.27,83200.0,28.2259,28.2442,28.2198,28.2259,83200.0
2006-05-09 13:20:00,46.26,46.29,46.22,46.25,167000.0,28.2198,28.2381,28.1954,28.2137,167000.0
2006-05-09 13:30:00,46.24,46.26,46.19,46.24,87800.0,28.2076,28.2198,28.1771,28.2076,87800.0
2006-05-09 13:40:00,46.25,46.26,46.22,46.23,68200.0,28.2137,28.2198,28.1954,28.2015,68200.0
2006-05-09 13:50:00,46.22,46.23,46.2,46.23,86200.0,28.1954,28.2015,28.1832,28.2015,86200.0
2006-05-09 14:00:00,46.22,46.23,46.11,46.12,192100.0,28.1954,28.2015,28.1283,28.1344,192100.0
2006-05-09 14:10:00,46.11,46.15,46.09,46.13,106200.0,28.1283,28.1527,28.1161,28.1405,106200.0
2006-05-09 14:20:00,46.13,46.14,46.1,46.11,169200.0,28.1405,28.1466,28.1222,28.1283,169200.0
2006-05-09 14:30:00,46.11,46.11,46.05,46.07,189500.0,28.1283,28.1283,28.0917,28.1039,189500.0
2006-05-09 14:40:00,46.07,46.22,46.04,46.05,164900.0,28.1039,28.1954,28.0856,28.0917,164900.0
2006-05-09 14:50:00,46.05,46.07,46.02,46.02,138300.0,28.0917,28.1039,28.0734,28.0734,138300.0
2006-05-09 15:00:00,46.03,46.03,45.96,46.02,331500.0,28.0795,28.0795,28.0368,28.0734,331500.0
2006-05-09 15:10:00,46.01,46.08,46.01,46.04,136900.0,28.0673,28.11,28.0673,28.0856,136900.0
2006-05-09 15:20:00,46.04,46.09,46.02,46.06,212600.0,28.0856,28.1161,28.0734,28.0978,212600.0
2006-05-09 15:30:00,46.07,46.07,46.0,46.01,367100.0,28.1039,28.1039,28.0612,28.0673,367100.0
2006-05-09 15:40:00,46.0,46.05,45.98,46.0,370800.0,28.0612,28.0917,28.049,28.0612,370800.0
2006-05-09 15:50:00,45.99,46.05,45.98,46.04,302500.0,28.0551,28.0917,28.049,28.0856,302500.0
2006-05-10 09:30:00,45.74,45.95,45.67,45.95,591100.0,27.9026,28.0307,27.8599,28.0307,591100.0
2006-05-10 09:40:00,45.95,46.12,45.94,46.02,235300.0,28.0307,28.1344,28.0246,28.0734,235300.0
2006-05-10 09:50:00,46.02,46.07,45.95,46.06,192100.0,28.0734,28.1039,28.0307,28.0978,192100.0
2006-05-10 10:00:00,46.05,46.1,46.02,46.07,212800.0,28.0917,28.1222,28.0734,28.1039,212800.0
2006-05-10 10:10:00,46.06,46.08,46.03,46.05,160700.0,28.0978,28.11,28.0795,28.0917,160700.0
2006-05-10 10:20:00,46.04,46.06,46.04,46.05,156300.0,28.0856,28.0978,28.0856,28.0917,156300.0
2006-05-10 10:30:00,46.05,46.09,46.04,46.06,114700.0,28.0917,28.1161,28.0856,28.0978,114700.0
2006-05-10 10:40:00,46.06,46.06,46.04,46.05,83300.0,28.0978,28.0978,28.0856,28.0917,83300.0
2006-05-10 10:50:00,46.05,46.05,46.0,46.01,168900.0,28.0917,28.0917,28.0612,28.0673,168900.0
2006-05-10 11:00:00,46.01,46.01,45.89,45.92,132200.0,28.0673,28.0673,27.9941,28.0124,132200.0
2006-05-10 11:10:00,45.92,45.93,45.9,45.9,51900.0,28.0124,28.0185,28.0002,28.0002,51900.0
2006-05-10 11:20:00,45.91,45.91,45.81,45.81,143700.0,28.0063,28.0063,27.9453,27.9453,143700.0
2006-05-10 11:30:00,45.81,45.89,45.81,45.89,84900.0,27.9453,27.9941,27.9453,27.9941,84900.0
2006-05-10 11:40:00,45.88,45.92,45.83,45.83,70300.0,27.988,28.0124,27.9575,27.9575,70300.0
2006-05-10 11:50:00,45.83,45.9,45.82,45.88,116900.0,27.9575,28.0002,27.9514,27.988,116900.0
2006-05-10 12:00:00,45.88,46.0,45.88,45.98,117900.0,27.988,28.0612,27.988,28.049,117900.0
2006-05-10 12:10:00,45.99,46.03,45.98,46.0,91200.0,28.0551,28.0795,28.049,28.0612,91200.0
2006-05-10 12:20:00,46.0,46.03,45.99,46.0,59000.0,28.0612,28.0795,28.0551,28.0612,59000.0
2006-05-10 12:30:00,46.0,46.02,45.96,45.97,59100.0,28.0612,28.0734,28.0368,28.0429,59100.0
2006-05-10 12:40:00,45.96,45.99,45.95,45.97,71700.0,28.0368,28.0551,28.0307,28.0429,71700.0
2006-05-10 12:50:00,45.98,46.0,45.92,45.95,53900.0,28.049,28.0612,28.0124,28.0307,53900.0
2006-05-10 13:00:00,45.94,45.95,45.88,45.88,80000.0,28.0246,28.0307,27.988,27.988,80000.0
2006-05-10 13:10:00,45.89,45.9,45.87,45.89,59900.0,27.9941,28.0002,27.9819,27.9941,59900.0
2006-05-10 13:20:00,45.89,45.93,45.89,45.92,49800.0,27.9941,28.0185,27.9941,28.0124,49800.0
2006-05-10 13:30:00,45.91,45.94,45.86,45.92,81600.0,28.0063,28.0246,27.9758,28.0124,81600.0
2006-05-10 13:40:00,45.92,45.94,45.88,45.89,99200.0,28.0124,28.0246,27.988,27.9941,99200.0
2006-05-10 13:50:00,45.89,45.94,45.88,45.91,88900.0,27.9941,28.0246,27.988,28.0063,88900.0
2006-05-10 14:00:00,45.9,45.92,45.81,45.82,186800.0,28.0002,28.0124,27.9453,27.9514,186800.0
2006-05-10 14:10:00,45.81,45.97,45.69,45.76,478400.0,27.9453,28.0429,27.8721,27.9148,478400.0
2006-05-10 14:20:00,45.78,45.86,45.59,45.62,461200.0,27.927,27.9758,27.8111,27.8294,461200.0
2006-05-10 14:30:00,45.62,45.8,45.51,45.69,446700.0,27.8294,27.9392,27.7623,27.8721,446700.0
2006-05-10 14:40:00,45.7,45.98,45.67,45.97,338200.0,27.8782,28.049,27.8599,28.0429,338200.0
2006-05-10 14:50:00,45.98,46.03,45.95,46.01,179200.0,28.049,28.0795,28.0307,28.0673,179200.0
2006-05-10 15:00:00,46.01,46.07,45.93,45.98,207200.0,28.0673,28.1039,28.0185,28.049,207200.0
2006-05-10 15:10:00,45.98,45.99,45.93,45.99,110800.0,28.049,28.0551,28.0185,28.0551,110800.0
2006-05-10 15:20:00,46.0,46.02,45.84,45.88,198800.0,28.0612,28.0734,27.9636,27.988,198800.0
2006-05-10 15:30:00,45.87,45.89,45.81,45.87,254600.0,27.9819,27.9941,27.9453,27.9819,254600.0
2006-05-10 15:40:00,45.87,45.93,45.87,45.9,217200.0,27.9819,28.0185,27.9819,28.0002,217200.0
2006-05-10 15:50:00,45.9,45.91,45.86,45.89,280000.0,28.0002,28.0063,27.9758,27.9941,280000.0
2006-05-11 09:30:00,45.92,45.96,45.75,45.76,395200.0,28.0124,28.0368,27.9087,27.9148,395200.0
2006-05-11 09:40:00,45.76,45.89,45.73,45.73,217400.0,27.9148,27.9941,27.8965,27.8965,217400.0
2006-05-11 09:50:00,45.74,45.79,45.63,45.74,266100.0,27.9026,27.9331,27.8355,27.9026,266100.0
2006-05-11 10:00:00,45.72,45.79,45.65,45.7,218200.0,27.8904,27.9331,27.8477,27.8782,218200.0
2006-05-11 10:10:00,45.7,45.84,45.7,45.78,163400.0,27.8782,27.9636,27.8782,27.927,163400.0
2006-05-11 10:20:00,45.78,45.79,45.61,45.63,183700.0,27.927,27.9331,27.8233,27.8355,183700.0
2006-05-11 10:30:00,45.62,45.65,45.54,45.61,269500.0,27.8294,27.8477,27.7806,27.8233,269500.0
2006-05-11 10:40:00,45.62,45.62,45.55,45.58,245000.0,27.8294,27.8294,27.7867,27.805,245000.0
2006-05-11 10:50:00,45.58,45.6,45.52,45.54,204800.0,27.805,27.8172,27.7684,27.7806,204800.0
2006-05-11 11:00:00,45.54,45.61,45.54,45.57,219200.0,27.7806,27.8233,27.7806,27.7989,219200.0
2006-05-11 11:10:00,45.57,45.6,45.49,45.54,184900.0,27.7989,27.8172,27.7501,27.7806,184900.0
2006-05-11 11:20:00,45.55,45.61,45.5,45.53,262500.0,27.7867,27.8233,27.7562,27.7745,262500.0
2006-05-11 11:30:00,45.53,45.63,45.51,45.57,218400.0,27.7745,27.8355,27.7623,27.7989,218400.0
2006-05-11 11:40:00,45.58,45.6,45.55,45.56,130300.0,27.805,27.8172,27.7867,27.7928,130300.0
2006-05-11 11:50:00,45.56,45.57,45.51,45.56,162700.0,27.7928,27.7989,27.7623,27.7928,162700.0
2006-05-11 12:00:00,45.56,45.63,45.52,45.52,122700.0,27.7928,27.8355,27.7684,27.7684,122700.0
2006-05-11 12:10:00,45.51,45.55,45.46,45.47,161000.0,27.7623,27.7867,27.7318,27.7379,161000.0
2006-05-11 12:20:00,45.47,45.48,45.45,45.46,149200.0,27.7379,27.744,27.7257,27.7318,149200.0
2006-05-11 12:30:00,45.46,45.46,45.37,45.42,170600.0,27.7318,27.7318,27.6768,27.7074,170600.0
2006-05-11 12:40:00,45.4,45.43,45.28,45.3,193800.0,27.6952,27.7135,27.6219,27.6341,193800.0
2006-05-11 12:50:00,45.29,45.36,45.22,45.36,233900.0,27.628,27.6707,27.5853,27.6707,233900.0
2006-05-11 13:00:00,45.35,45.5,45.33,45.5,290000.0,27.6646,27.7562,27.6524,27.7562,290000.0
2006-05-11 13:10:00,45.5,45.53,45.35,45.35,340400.0,27.7562,27.7745,27.6646,27.6646,340400.0
2006-05-11 13:20:00,45.36,45.37,45.3,45.31,190800.0,27.6707,27.6768,27.6341,27.6402,190800.0
2006-05-11 13:30:00,45.31,45.35,45.27,45.3,154700.0,27.6402,27.6646,27.6158,27.6341,154700.0
2006-05-11 13:40:00,45.29,45.3,45.21,45.22,204600.0,27.628,27.6341,27.5792,27.5853,204600.0
2006-05-11 13:50:00,45.22,45.28,45.22,45.22,176900.0,27.5853,27.6219,27.5853,27.5853,176900.0
2006-05-11 14:00:00,45.22,45.24,45.2,45.23,229600.0,27.5853,27.5975,27.5731,27.5914,229600.0
2006-05-11 14:10:00,45.22,45.24,45.2,45.24,142600.0,27.5853,27.5975,27.5731,27.5975,142600.0
2006-05-11 14:20:00,45.23,45.28,45.22,45.22,224300.0,27.5914,27.6219,27.5853,27.5853,224300.0
2006-05-11 14:30:00,45.21,45.25,45.18,45.25,179600.0,27.5792,27.6036,27.5609,27.6036,179600.0
2006-05-11 14:40:00,45.24,45.25,45.2,45.22,228600.0,27.5975,27.6036,27.5731,27.5853,228600.0
2006-05-11 14:50:00,45.22,45.22,45.15,45.16,287700.0,27.5853,27.5853,27.5426,27.5487,287700.0
2006-05-11 15:00:00,45.16,45.17,45.13,45.16,411600.0,27.5487,27.5548,27.5304,27.5487,411600.0
2006-05-11 15:10:00,45.17,45.29,45.16,45.27,286000.0,27.5548,27.628,27.5487,27.6158,286000.0
2006-05-11 15:20:00,45.27,45.28,45.14,45.15,299300.0,27.6158,27.6219,27.5365,27.5426,299300.0
2006-05-11 15:30:00,45.14,45.17,45.11,45.14,719800.0,27.5365,27.5548,27.5182,27.5365,719800.0
2006-05-11 15:40:00,45.14,45.14,45.0,45.0,535200.0,27.5365,27.5365,27.4511,27.4511,535200.0
2006-05-11 15:50:00,45.01,45.16,44.96,45.16,906800.0,27.4572,27.5487,27.4267,27.5487,906800.0
2006-05-12 09:30:00,44.95,44.96,44.7,44.75,638100.0,27.4206,27.4267,27.2681,27.2986,638100.0
2006-05-12 09:40:00,44.76,44.76,44.57,44.6,519200.0,27.3047,27.3047,27.1888,27.2071,519200.0
2006-05-12 09:50:00,44.6,44.84,44.56,44.83,522100.0,27.2071,27.3535,27.1827,27.3474,522100.0
2006-05-12 10:00:00,44.83,44.9,44.78,44.8,423500.0,27.3474,27.3901,27.3169,27.3291,423500.0
2006-05-12 10:10:00,44.8,44.86,44.72,44.76,455100.0,27.3291,27.3657,27.2803,27.3047,455100.0
2006-05-12 10:20:00,44.76,44.8,44.56,44.56,386900.0,27.3047,27.3291,27.1827,27.1827,386900.0
2006-05-12 10:30:00,44.56,44.57,44.4,44.5,455700.0,27.1827,27.1888,27.0851,27.1461,455700.0
2006-05-12 10:40:00,44.51,44.55,44.42,44.45,287100.0,27.1522,27.1766,27.0973,27.1156,287100.0
2006-05-12 10:50:00,44.45,44.61,44.44,44.6,256700.0,27.1156,27.2132,27.1095,27.2071,256700.0
2006-05-12 11:00:00,44.6,44.69,44.59,44.69,194700.0,27.2071,27.262,27.201,27.262,194700.0
2006-05-12 11:10:00,44.69,44.73,44.64,44.67,291700.0,27.262,27.2864,27.2315,27.2498,291700.0
2006-05-12 11:20:00,44.67,44.74,44.61,44.62,862800.0,27.2498,27.2925,27.2132,27.2193,862800.0
2006-05-12 11:30:00,44.63,44.63,44.52,44.54,371600.0,27.2254,27.2254,27.1583,27.1705,371600.0
2006-05-12 11:40:00,44.55,44.58,44.5,44.56,460200.0,27.1766,27.1949,27.1461,27.1827,460200.0
2006-05-12 11:50:00,44.56,44.63,44.5,44.54,844900.0,27.1827,27.2254,27.1461,27.1705,844900.0
2006-05-12 12:00:00,44.55,44.64,44.54,44.6,534900.0,27.1766,27.2315,27.1705,27.2071,534900.0
2006-05-12 12:10:00,44.61,44.62,44.58,44.6,672700.0,27.2132,27.2193,27.1949,27.2071,672700.0
2006-05-12 12:20:00,44.6,44.6,44.55,44.59,209700.0,27.2071,27.2071,27.1766,27.201,209700.0
2006-05-12 12:30:00,44.58,44.59,44.43,44.43,177000.0,27.1949,27.201,27.1034,27.1034,177000.0
2006-05-12 12:40:00,44.44,44.5,44.42,44.49,212600.0,27.1095,27.1461,27.0973,27.14,212600.0
2006-05-12 12:50:00,44.49,44.5,44.35,44.4,372000.0,27.14,27.1461,27.0546,27.0851,372000.0
2006-05-12 13:00:00,44.4,44.46,44.36,44.43,252700.0,27.0851,27.1217,27.0607,27.1034,252700.0
2006-05-12 13:10:00,44.44,44.47,44.37,44.37,235900.0,27.1095,27.1278,27.0668,27.0668,235900.0
2006-05-12 13:20:00,44.39,44.43,44.37,44.39,208200.0,27.079,27.1034,27.0668,27.079,208200.0
2006-05-12 13:30:00,44.39,44.41,44.37,44.37,289000.0,27.079,27.0912,27.0668,27.0668,289000.0
2006-05-12 13:40:00,44.37,44.41,44.37,44.4,80900.0,27.0668,27.0912,27.0668,27.0851,80900.0
2006-05-12 13:50:00,44.38,44.4,44.35,44.36,130300.0,27.0729,27.0851,27.0546,27.0607,130300.0
2006-05-12 14:00:00,44.36,44.4,44.36,44.4,551600.0,27.0607,27.0851,27.0607,27.0851,551600.0
2006-05-12 14:10:00,44.4,44.47,44.32,44.41,516300.0,27.0851,27.1278,27.0363,27.0912,516300.0
2006-05-12 14:20:00,44.41,44.41,44.37,44.4,303400.0,27.0912,27.0912,27.0668,27.0851,303400.0
2006-05-12 14:30:00,44.4,44.41,44.37,44.38,319800.0,27.0851,27.0912,27.0668,27.0729,319800.0
2006-05-12 14:40:00,44.38,44.51,44.38,44.51,342800.0,27.0729,27.1522,27.0729,27.1522,342800.0
2006-05-12 14:50:00,44.5,44.52,44.41,44.42,226300.0,27.1461,27.1583,27.0912,27.0973,226300.0
2006-05-12 15:00:00,44.41,44.49,44.4,44.43,166200.0,27.0912,27.14,27.0851,27.1034,166200.0
2006-05-12 15:10:00,44.43,44.47,44.4,44.47,249900.0,27.1034,27.1278,27.0851,27.1278,249900.0
2006-05-12 15:20:00,44.46,44.47,44.4,44.42,190400.0,27.1217,27.1278,27.0851,27.0973,190400.0
2006-05-12 15:30:00,44.42,44.42,44.26,44.33,974000.0,27.0973,27.0973,26.9997,27.0424,974000.0
2006-05-12 15:40:00,44.32,44.45,44.32,44.39,2390800.0,27.0363,27.1156,27.0363,27.079,2390800.0
2006-05-12 15:50:00,44.38,44.41,44.27,44.28,855100.0,27.0729,27.0912,27.0058,27.0119,855100.0
2006-05-15 09:30:00,44.33,44.53,44.25,44.45,530600.0,27.0424,27.1644,26.9936,27.1156,530600.0
2006-05-15 09:40:00,44.45,44.65,44.41,44.44,348600.0,27.1156,27.2376,27.0912,27.1095,348600.0
2006-05-15 09:50:00,44.36,44.53,44.36,44.41,470400.0,27.0607,27.1644,27.0607,27.0912,470400.0
2006-05-15 10:00:00,44.4,44.5,44.31,44.48,311900.0,27.0851,27.1461,27.0302,27.1339,311900.0
2006-05-15 10:10:00,44.47,44.54,44.42,44.51,293800.0,27.1278,27.1705,27.0973,27.1522,293800.0
2006-05-15 10:20:00,44.52,44.54,44.38,44.44,353800.0,27.1583,27.1705,27.0729,27.1095,353800.0
2006-05-15 10:30:00,44.43,44.62,44.4,44.59,301600.0,27.1034,27.2193,27.0851,27.201,301600.0
2006-05-15 10:40:00,44.59,44.67,44.5,44.54,238400.0,27.201,27.2498,27.1461,27.1705,238400.0
2006-05-15 10:50:00,44.53,44.59,44.47,44.51,137900.0,27.1644,27.201,27.1278,27.1522,137900.0
2006-05-15 11:00:00,44.5,44.69,44.48,44.61,525300.0,27.1461,27.262,27.1339,27.2132,525300.0
2006-05-15 11:10:00,44.59,44.75,44.59,44.62,395000.0,27.201,27.2986,27.201,27.2193,395000.0
2006-05-15 11:20:00,44.61,44.64,44.56,44.63,209900.0,27.2132,27.2315,27.1827,27.2254,209900.0
2006-05-15 11:30:00,44.63,44.71,44.55,44.58,218200.0,27.2254,27.2742,27.1766,27.1949,218200.0
2006-05-15 11:40:00,44.57,44.61,44.49,44.5,202400.0,27.1888,27.2132,27.14,27.1461,202400.0
2006-05-15 11:50:00,44.49,44.5,44.44,44.49,502400.0,27.14,27.1461,27.1095,27.14,502400.0
2006-05-15 12:00:00,44.48,44.67,44.48,44.66,472000.0,27.1339,27.2498,27.1339,27.2437,472000.0
2006-05-15 12:10:00,44.65,44.69,44.59,44.62,229900.0,27.2376,27.262,27.201,27.2193,229900.0
2006-05-15 12:20:00,44.63,44.66,44.6,44.64,198400.0,27.2254,27.2437,27.2071,27.2315,198400.0
2006-05-15 12:30:00,44.64,44.71,44.63,44.7,165800.0,27.2315,27.2742,27.2254,27.2681,165800.0
2006-05-15 12:40:00,44.71,44.75,44.69,44.75,335000.0,27.2742,27.2986,27.262,27.2986,335000.0
2006-05-15 12:50:00,44.75,44.75,44.66,44.69,180600.0,27.2986,27.2986,27.2437,27.262,180600.0
2006-05-15 13:00:00,44.68,44.73,44.62,44.62,139700.0,27.2559,27.2864,27.2193,27.2193,139700.0
2006-05-15 13:10:00,44.62,44.63,44.51,44.52,88700.0,27.2193,27.2254,27.1522,27.1583,88700.0
2006-05-15 13:20:00,44.52,44.55,44.48,44.48,230500.0,27.1583,27.1766,27.1339,27.1339,230500.0
2006-05-15 13:30:00,44.49,44.53,44.46,44.46,180000.0,27.14,27.1644,27.1217,27.1217,180000.0
2006-05-15 13:40:00,44.47,44.47,44.38,44.4,147400.0,27.1278,27.1278,27.0729,27.0851,147400.0
2006-05-15 13:50:00,44.4,44.4,44.33,44.35,165700.0,27.0851,27.0851,27.0424,27.0546,165700.0
2006-05-15 14:00:00,44.35,44.55,44.35,44.48,207800.0,27.0546,27.1766,27.0546,27.1339,207800.0
2006-05-15 14:10:00,44.48,44.5,44.42,44.42,259000.0,27.1339,27.1461,27.0973,27.0973,259000.0
2006-05-15 14:20:00,44.41,44.51,44.41,44.5,223100.0,27.0912,27.1522,27.0912,27.1461,223100.0
2006-05-15 14:30:00,44.49,44.61,44.48,44.54,271700.0,27.14,27.2132,27.1339,27.1705,271700.0
2006-05-15 14:40:00,44.54,44.55,44.43,44.48,203700.0,27.1705,27.1766,27.1034,27.1339,203700.0
2006-05-15 14:50:00,44.48,44.48,44.41,44.44,130200.0,27.1339,27.1339,27.0912,27.1095,130200.0
2006-05-15 15:00:00,44.44,44.54,44.41,44.5,225000.0,27.1095,27.1705,27.0912,27.1461,225000.0
2006-05-15 15:10:00,44.5,44.59,44.49,44.54,284500.0,27.1461,27.201,27.14,27.1705,284500.0
2006-05-15 15:20:00,44.53,44.54,44.41,44.41,123600.0,27.1644,27.1705,27.0912,27.0912,123600.0
2006-05-15 15:30:00,44.41,44.5,44.41,44.42,324100.0,27.0912,27.1461,27.0912,27.0973,324100.0
2006-05-15 15:40:00,44.43,44.51,44.41,44.51,296200.0,27.1034,27.1522,27.0912,27.1522,296200.0
2006-05-15 15:50:00,44.51,44.61,44.51,44.55,461600.0,27.1522,27.2132,27.1522,27.1766,461600.0
2006-05-16 09:30:00,44.6,44.8,44.46,44.79,503900.0,27.2071,27.3291,27.1217,27.323,503900.0
2006-05-16 09:40:00,44.77,44.78,44.5,44.52,361100.0,27.3108,27.3169,27.1461,27.1583,361100.0
2006-05-16 09:50:00,44.52,44.58,44.37,44.57,379200.0,27.1583,27.1949,27.0668,27.1888,379200.0
2006-05-16 10:00:00,44.57,44.59,44.48,44.48,145200.0,27.1888,27.201,27.1339,27.1339,145200.0
2006-05-16 10:10:00,44.49,44.49,44.36,44.39,246000.0,27.14,27.14,27.0607,27.079,246000.0
2006-05-16 10:20:00,44.39,44.52,44.38,44.38,160600.0,27.079,27.1583,27.0729,27.0729,160600.0
2006-05-16 10:30:00,44.38,44.46,44.38,44.44,116600.0,27.0729,27.1217,27.0729,27.1095,116600.0
2006-05-16 10:40:00,44.43,44.53,44.41,44.52,210400.0,27.1034,27.1644,27.0912,27.1583,210400.0
2006-05-16 10:50:00,44.53,44.53,44.46,44.47,147800.0,27.1644,27.1644,27.1217,27.1278,147800.0
2006-05-16 11:00:00,44.48,44.51,44.44,44.46,238300.0,27.1339,27.1522,27.1095,27.1217,238300.0
2006-05-16 11:10:00,44.45,44.45,44.4,44.42,160100.0,27.1156,27.1156,27.0851,27.0973,160100.0
2006-05-16 11:20:00,44.42,44.44,44.37,44.39,159900.0,27.0973,27.1095,27.0668,27.079,159900.0
2006-05-16 11:30:00,44.4,44.4,44.33,44.35,87600.0,27.0851,27.0851,27.0424,27.0546,87600.0
2006-05-16 11:40:00,44.35,44.35,44.19,44.21,248600.0,27.0546,27.0546,26.957,26.9692,248600.0
2006-05-16 11:50:00,44.23,44.29,44.21,44.22,247900.0,26.9814,27.018,26.9692,26.9753,247900.0
2006-05-16 12:00:00,44.23,44.28,44.22,44.24,99000.0,26.9814,27.0119,26.9753,26.9875,99000.0
2006-05-16 12:10:00,44.23,44.27,44.2,44.2,139900.0,26.9814,27.0058,26.9631,26.9631,139900.0
2006-05-16 12:20:00,44.2,44.2,44.13,44.18,174000.0,26.9631,26.9631,26.9204,26.9509,174000.0
2006-05-16 12:30:00,44.18,44.26,44.15,44.22,119900.0,26.9509,26.9997,26.9326,26.9753,119900.0
2006-05-16 12:40:00,44.22,44.24,44.22,44.23,97600.0,26.9753,26.9875,26.9753,26.9814,97600.0
2006-05-16 12:50:00,44.22,44.33,44.22,44.33,234100.0,26.9753,27.0424,26.9753,27.0424,234100.0
2006-05-16 13:00:00,44.34,44.41,44.31,44.4,173500.0,27.0485,27.0912,27.0302,27.0851,173500.0
2006-05-16 13:10:00,44.41,44.45,44.39,44.41,115600.0,27.0912,27.1156,27.079,27.0912,115600.0
2006-05-16 13:20:00,44.42,44.43,44.35,44.35,134300.0,27.0973,27.1034,27.0546,27.0546,134300.0
2006-05-16 13:30:00,44.34,44.39,44.34,44.37,218900.0,27.0485,27.079,27.0485,27.0668,218900.0
2006-05-16 13:40:00,44.37,44.37,44.3,44.31,243300.0,27.0668,27.0668,27.0241,27.0302,243300.0
2006-05-16 13:50:00,44.31,44.33,44.28,44.31,186100.0,27.0302,27.0424,27.0119,27.0302,186100.0
2006-05-16 14:00:00,44.31,44.35,44.27,44.35,130500.0,27.0302,27.0546,27.0058,27.0546,130500.0
2006-05-16 14:10:00,44.35,44.39,44.3,44.32,116300.0,27.0546,27.079,27.0241,27.0363,116300.0
2006-05-16 14:20:00,44.32,44.35,44.23,44.28,117300.0,27.0363,27.0546,26.9814,27.0119,117300.0
2006-05-16 14:30:00,44.28,44.34,44.27,44.34,144400.0,27.0119,27.0485,27.0058,27.0485,144400.0
2006-05-16 14:40:00,44.34,44.34,44.26,44.29,119800.0,27.0485,27.0485,26.9997,27.018,119800.0
2006-05-16 14:50:00,44.27,44.3,44.22,44.23,119200.0,27.0058,27.0241,26.9753,26.9814,119200.0
2006-05-16 15:00:00,44.22,44.27,44.21,44.22,182100.0,26.9753,27.0058,26.9692,26.9753,182100.0
2006-05-16 15:10:00,44.22,44.24,44.16,44.18,171900.0,26.9753,26.9875,26.9387,26.9509,171900.0
2006-05-16 15:20:00,44.19,44.22,44.16,44.18,180700.0,26.957,26.9753,26.9387,26.9509,180700.0
2006-05-16 15:30:00,44.19,44.35,44.18,44.35,228100.0,26.957,27.0546,26.9509,27.0546,228100.0
2006-05-16 15:40:00,44.35,44.39,44.3,44.32,328800.0,27.0546,27.079,27.0241,27.0363,328800.0
2006-05-16 15:50:00,44.32,44.36,44.3,44.31,333100.0,27.0363,27.0607,27.0241,27.0302,333100.0
2006-05-17 09:30:00,43.8,44.05,43.6,43.78,810500.0,26.7191,26.8716,26.5971,26.7069,810500.0
2006-05-17 09:40:00,43.77,43.83,43.68,43.81,276100.0,26.7008,26.7374,26.6459,26.7252,276100.0
2006-05-17 09:50:00,43.82,43.95,43.74,43.77,388600.0,26.7313,26.8106,26.6825,26.7008,388600.0
2006-05-17 10:00:00,43.79,43.85,43.65,43.71,369000.0,26.713,26.7496,26.6276,26.6642,369000.0
2006-05-17 10:10:00,43.71,43.76,43.59,43.67,248200.0,26.6642,26.6947,26.591,26.6398,248200.0
2006-05-17 10:20:00,43.66,43.86,43.66,43.82,236700.0,26.6337,26.7557,26.6337,26.7313,236700.0
2006-05-17 10:30:00,43.81,43.84,43.72,43.76,227700.0,26.7252,26.7435,26.6703,26.6947,227700.0
2006-05-17 10:40:00,43.76,43.86,43.7,43.85,364900.0,26.6947,26.7557,26.6581,26.7496,364900.0
2006-05-17 10:50:00,43.85,43.85,43.71,43.72,230900.0,26.7496,26.7496,26.6642,26.6703,230900.0
2006-05-17 11:00:00,43.73,43.77,43.63,43.64,198300.0,26.6764,26.7008,26.6154,26.6215,198300.0
2006-05-17 11:10:00,43.64,43.65,43.42,43.44,441900.0,26.6215,26.6276,26.4873,26.4995,441900.0
2006-05-17 11:20:00,43.44,43.51,43.28,43.28,433000.0,26.4995,26.5422,26.4019,26.4019,433000.0
2006-05-17 11:30:00,43.28,43.4,43.24,43.4,381000.0,26.4019,26.4751,26.3775,26.4751,381000.0
2006-05-17 11:40:00,43.39,43.43,43.33,43.35,340800.0,26.469,26.4934,26.4324,26.4446,340800.0
2006-05-17 11:50:00,43.35,43.46,43.34,43.39,183700.0,26.4446,26.5117,26.4385,26.469,183700.0
2006-05-17 12:00:00,43.39,43.49,43.39,43.44,176800.0,26.469,26.53,26.469,26.4995,176800.0
2006-05-17 12:10:00,43.44,43.55,43.43,43.45,192100.0,26.4995,26.5666,26.4934,26.5056,192100.0
2006-05-17 12:20:00,43.46,43.46,43.31,43.38,220300.0,26.5117,26.5117,26.4202,26.4629,220300.0
2006-05-17 12:30:00,43.39,43.51,43.37,43.5,120600.0,26.469,26.5422,26.4568,26.5361,120600.0
2006-05-17 12:40:00,43.5,43.53,43.45,43.46,167500.0,26.5361,26.5544,26.5056,26.5117,167500.0
2006-05-17 12:50:00,43.46,43.48,43.4,43.44,126200.0,26.5117,26.5239,26.4751,26.4995,126200.0
2006-05-17 13:00:00,43.46,43.54,43.43,43.47,135300.0,26.5117,26.5605,26.4934,26.5178,135300.0
2006-05-17 13:10:00,43.48,43.53,43.41,43.44,219400.0,26.5239,26.5544,26.4812,26.4995,219400.0
2006-05-17 13:20:00,43.44,43.47,43.39,43.4,207600.0,26.4995,26.5178,26.469,26.4751,207600.0
2006-05-17 13:30:00,43.4,43.45,43.35,43.39,168800.0,26.4751,26.5056,26.4446,26.469,168800.0
2006-05-17 13:40:00,43.4,43.43,43.35,43.39,203100.0,26.4751,26.4934,26.4446,26.469,203100.0
2006-05-17 13:50:00,43.39,43.44,43.39,43.41,221100.0,26.469,26.4995,26.469,26.4812,221100.0
2006-05-17 14:00:00,43.41,43.46,43.38,43.4,234000.0,26.4812,26.5117,26.4629,26.4751,234000.0
2006-05-17 14:10:00,43.39,43.4,43.28,43.35,252000.0,26.469,26.4751,26.4019,26.4446,252000.0
2006-05-17 14:20:00,43.35,43.38,43.33,43.35,283300.0,26.4446,26.4629,26.4324,26.4446,283300.0
2006-05-17 14:30:00,43.35,43.37,43.23,43.24,218600.0,26.4446,26.4568,26.3714,26.3775,218600.0
2006-05-17 14:40:00,43.24,43.26,43.16,43.16,360400.0,26.3775,26.3897,26.3287,26.3287,360400.0
2006-05-17 14:50:00,43.17,43.19,43.09,43.15,365700.0,26.3348,26.347,26.286,26.3226,365700.0
2006-05-17 15:00:00,43.15,43.35,43.14,43.34,445200.0,26.3226,26.4446,26.3165,26.4385,445200.0
2006-05-17 15:10:00,43.35,43.4,43.22,43.34,299600.0,26.4446,26.4751,26.3653,26.4385,299600.0
2006-05-17 15:20:00,43.34,43.38,43.32,43.36,281800.0,26.4385,26.4629,26.4263,26.4507,281800.0
2006-05-17 15:30:00,43.37,43.46,43.36,43.43,347200.0,26.4568,26.5117,26.4507,26.4934,347200.0
2006-05-17 15:40:00,43.42,43.45,43.19,43.21,575100.0,26.4873,26.5056,26.347,26.3592,575100.0
2006-05-17 15:50:00,43.21,43.26,43.2,43.23,606900.0,26.3592,26.3897,26.3531,26.3714,606900.0
2006-05-18 09:30:00,43.29,43.41,43.17,43.24,704000.0,26.408,26.4812,26.3348,26.3775,704000.0
2006-05-18 09:40:00,43.24,43.29,43.11,43.13,283000.0,26.3775,26.408,26.2982,26.3104,283000.0
2006-05-18 09:50:00,43.13,43.19,43.07,43.15,428500.0,26.3104,26.347,26.2738,26.3226,428500.0
2006-05-18 10:00:00,43.15,43.21,43.01,43.03,300700.0,26.3226,26.3592,26.2372,26.2494,300700.0
2006-05-18 10:10:00,43.03,43.03,42.76,42.92,678300.0,26.2494,26.2494,26.0847,26.1823,678300.0
2006-05-18 10:20:00,42.92,43.05,42.9,43.05,373100.0,26.1823,26.2616,26.1701,26.2616,373100.0
2006-05-18 10:30:00,43.05,43.12,43.01,43.06,248000.0,26.2616,26.3043,26.2372,26.2677,248000.0
2006-05-18 10:40:00,43.06,43.1,43.03,43.07,155800.0,26.2677,26.2921,26.2494,26.2738,155800.0
2006-05-18 10:50:00,43.08,43.22,43.04,43.21,244400.0,26.2799,26.3653,26.2555,26.3592,244400.0
2006-05-18 11:00:00,43.22,43.22,43.04,43.07,194700.0,26.3653,26.3653,26.2555,26.2738,194700.0
2006-05-18 11:10:00,43.09,43.12,43.04,43.05,148200.0,26.286,26.3043,26.2555,26.2616,148200.0
2006-05-18 11:20:00,43.05,43.25,43.04,43.21,203000.0,26.2616,26.3836,26.2555,26.3592,203000.0
2006-05-18 11:30:00,43.22,43.29,43.18,43.26,174700.0,26.3653,26.408,26.3409,26.3897,174700.0
2006-05-18 11:40:00,43.27,43.36,43.24,43.35,232500.0,26.3958,26.4507,26.3775,26.4446,232500.0
2006-05-18 11:50:00,43.36,43.36,43.1,43.15,229700.0,26.4507,26.4507,26.2921,26.3226,229700.0
2006-05-18 12:00:00,43.14,43.3,43.08,43.27,205300.0,26.3165,26.4141,26.2799,26.3958,205300.0
2006-05-18 12:10:00,43.29,43.3,43.15,43.15,186300.0,26.408,26.4141,26.3226,26.3226,186300.0
2006-05-18 12:20:00,43.16,43.17,43.07,43.09,151600.0,26.3287,26.3348,26.2738,26.286,151600.0
2006-05-18 12:30:00,43.1,43.1,42.98,42.98,147600.0,26.2921,26.2921,26.2189,26.2189,147600.0
2006-05-18 12:40:00,42.98,42.99,42.93,42.96,101400.0,26.2189,26.225,26.1884,26.2067,101400.0
2006-05-18 12:50:00,42.95,43.0,42.93,42.99,91900.0,26.2006,26.2311,26.1884,26.225,91900.0
2006-05-18 13:00:00,43.0,43.09,42.99,43.07,448200.0,26.2311,26.286,26.225,26.2738,448200.0
2006-05-18 13:10:00,43.07,43.11,43.03,43.05,190800.0,26.2738,26.2982,26.2494,26.2616,190800.0
2006-05-18 13:20:00,43.05,43.15,43.04,43.14,164600.0,26.2616,26.3226,26.2555,26.3165,164600.0
2006-05-18 13:30:00,43.14,43.26,43.13,43.23,149000.0,26.3165,26.3897,26.3104,26.3714,149000.0
2006-05-18 13:40:00,43.23,43.24,43.2,43.23,148700.0,26.3714,26.3775,26.3531,26.3714,148700.0
2006-05-18 13:50:00,43.23,43.23,43.17,43.2,122800.0,26.3714,26.3714,26.3348,26.3531,122800.0
2006-05-18 14:00:00,43.21,43.21,43.12,43.14,153500.0,26.3592,26.3592,26.3043,26.3165,153500.0
2006-05-18 14:10:00,43.14,43.17,43.1,43.14,110600.0,26.3165,26.3348,26.2921,26.3165,110600.0
2006-05-18 14:20:00,43.15,43.15,43.05,43.07,181700.0,26.3226,26.3226,26.2616,26.2738,181700.0
2006-05-18 14:30:00,43.08,43.19,43.08,43.19,145700.0,26.2799,26.347,26.2799,26.347,145700.0
2006-05-18 14:40:00,43.19,43.19,43.11,43.14,125300.0,26.347,26.347,26.2982,26.3165,125300.0
2006-05-18 14:50:00,43.15,43.19,43.05,43.13,179100.0,26.3226,26.347,26.2616,26.3104,179100.0
2006-05-18 15:00:00,43.13,43.14,43.08,43.1,156700.0,26.3104,26.3165,26.2799,26.2921,156700.0
2006-05-18 15:10:00,43.11,43.12,43.02,43.02,246100.0,26.2982,26.3043,26.2433,26.2433,246100.0
2006-05-18 15:20:00,43.02,43.03,42.89,42.92,422600.0,26.2433,26.2494,26.164,26.1823,422600.0
2006-05-18 15:30:00,42.92,42.96,42.87,42.9,299600.0,26.1823,26.2067,26.1518,26.1701,299600.0
2006-05-18 15:40:00,42.9,42.91,42.72,42.73,637000.0,26.1701,26.1762,26.0603,26.0664,637000.0
2006-05-18 15:50:00,42.73,42.82,42.69,42.75,925500.0,26.0664,26.1213,26.042,26.0786,925500.0
2006-05-19 09:30:00,42.9,42.97,42.86,42.89,2076200.0,26.1701,26.2128,26.1457,26.164,2076200.0
2006-05-19 09:40:00,42.89,43.05,42.79,42.86,438900.0,26.164,26.2616,26.103,26.1457,438900.0
2006-05-19 09:50:00,42.87,42.92,42.72,42.76,263500.0,26.1518,26.1823,26.0603,26.0847,263500.0
2006-05-19 10:00:00,42.77,42.79,42.7,42.75,273400.0,26.0908,26.103,26.0481,26.0786,273400.0
2006-05-19 10:10:00,42.75,42.79,42.7,42.72,604400.0,26.0786,26.103,26.0481,26.0603,604400.0
2006-05-19 10:20:00,42.72,42.75,42.67,42.71,470400.0,26.0603,26.0786,26.0298,26.0542,470400.0
2006-05-19 10:30:00,42.73,42.75,42.64,42.71,587700.0,26.0664,26.0786,26.0115,26.0542,587700.0
2006-05-19 10:40:00,42.72,42.83,42.71,42.8,212700.0,26.0603,26.1274,26.0542,26.1091,212700.0
2006-05-19 10:50:00,42.8,42.81,42.74,42.77,197900.0,26.1091,26.1152,26.0725,26.0908,197900.0
2006-05-19 11:00:00,42.77,42.8,42.72,42.72,227900.0,26.0908,26.1091,26.0603,26.0603,227900.0
2006-05-19 11:10:00,42.73,42.74,42.55,42.7,361900.0,26.0664,26.0725,25.9566,26.0481,361900.0
2006-05-19 11:20:00,42.69,42.85,42.67,42.75,395400.0,26.042,26.1396,26.0298,26.0786,395400.0
2006-05-19 11:30:00,42.73,42.74,42.53,42.61,340800.0,26.0664,26.0725,25.9444,25.9932,340800.0
2006-05-19 11:40:00,42.6,42.63,42.55,42.57,266500.0,25.9871,26.0054,25.9566,25.9688,266500.0
2006-05-19 11:50:00,42.57,42.59,42.5,42.57,167900.0,25.9688,25.981,25.9261,25.9688,167900.0
2006-05-19 12:00:00,42.57,42.7,42.56,42.7,243500.0,25.9688,26.0481,25.9627,26.0481,243500.0
2006-05-19 12:10:00,42.68,42.72,42.64,42.66,260500.0,26.0359,26.0603,26.0115,26.0237,260500.0
2006-05-19 12:20:00,42.66,42.67,42.61,42.66,99200.0,26.0237,26.0298,25.9932,26.0237,99200.0
2006-05-19 12:30:00,42.65,42.78,42.65,42.76,339000.0,26.0176,26.0969,26.0176,26.0847,339000.0
2006-05-19 12:40:00,42.77,42.88,42.71,42.75,319600.0,26.0908,26.1579,26.0542,26.0786,319600.0
2006-05-19 12:50:00,42.74,42.82,42.73,42.73,134400.0,26.0725,26.1213,26.0664,26.0664,134400.0
2006-05-19 13:00:00,42.73,42.74,42.66,42.68,191300.0,26.0664,26.0725,26.0237,26.0359,191300.0
2006-05-19 13:10:00,42.68,42.79,42.64,42.79,102600.0,26.0359,26.103,26.0115,26.103,102600.0
2006-05-19 13:20:00,42.79,42.89,42.77,42.86,237200.0,26.103,26.164,26.0908,26.1457,237200.0
2006-05-19 13:30:00,42.86,42.86,42.81,42.83,127000.0,26.1457,26.1457,26.1152,26.1274,127000.0
2006-05-19 13:40:00,42.82,42.9,42.81,42.89,239300.0,26.1213,26.1701,26.1152,26.164,239300.0
2006-05-19 13:50:00,42.9,42.92,42.82,42.85,154400.0,26.1701,26.1823,26.1213,26.1396,154400.0
2006-05-19 14:00:00,42.84,42.87,42.79,42.84,114200.0,26.1335,26.1518,26.103,26.1335,114200.0
2006-05-19 14:10:00,42.84,42.84,42.74,42.77,137000.0,26.1335,26.1335,26.0725,26.0908,137000.0
2006-05-19 14:20:00,42.77,42.8,42.76,42.79,109200.0,26.0908,26.1091,26.0847,26.103,109200.0
2006-05-19 14:30:00,42.79,42.8,42.64,42.71,404700.0,26.103,26.1091,26.0115,26.0542,404700.0
2006-05-19 14:40:00,42.71,42.8,42.69,42.71,175400.0,26.0542,26.1091,26.042,26.0542,175400.0
2006-05-19 14:50:00,42.71,42.74,42.65,42.68,203800.0,26.0542,26.0725,26.0176,26.0359,203800.0
2006-05-19 15:00:00,42.68,42.74,42.61,42.63,194800.0,26.0359,26.0725,25.9932,26.0054,194800.0
2006-05-19 15:10:00,42.63,42.64,42.55,42.59,201300.0,26.0054,26.0115,25.9566,25.981,201300.0
2006-05-19 15:20:00,42.6,42.7,42.54,42.68,334000.0,25.9871,26.0481,25.9505,26.0359,334000.0
2006-05-19 15:30:00,42.68,42.7,42.54,42.61,247000.0,26.0359,26.0481,25.9505,25.9932,247000.0
2006-05-19 15:40:00,42.61,42.67,42.59,42.61,402800.0,25.9932,26.0298,25.981,25.9932,402800.0
2006-05-19 15:50:00,42.62,42.78,42.61,42.69,632000.0,25.9993,26.0969,25.9932,26.042,632000.0
2006-05-22 09:30:00,42.75,42.89,42.61,42.88,585600.0,26.0786,26.164,25.9932,26.1579,585600.0
2006-05-22 09:40:00,42.89,42.94,42.83,42.88,346800.0,26.164,26.1945,26.1274,26.1579,346800.0
2006-05-22 09:50:00,42.89,42.95,42.81,42.85,335300.0,26.164,26.2006,26.1152,26.1396,335300.0
2006-05-22 10:00:00,42.85,42.87,42.7,42.75,417000.0,26.1396,26.1518,26.0481,26.0786,417000.0
2006-05-22 10:10:00,42.76,42.85,42.72,42.85,404100.0,26.0847,26.1396,26.0603,26.1396,404100.0
2006-05-22 10:20:00,42.85,42.86,42.74,42.8,393900.0,26.1396,26.1457,26.0725,26.1091,393900.0
2006-05-22 10:30:00,42.8,42.85,42.77,42.79,328900.0,26.1091,26.1396,26.0908,26.103,328900.0
2006-05-22 10:40:00,42.79,42.85,42.79,42.84,221800.0,26.103,26.1396,26.103,26.1335,221800.0
2006-05-22 10:50:00,42.84,42.91,42.79,42.8,385300.0,26.1335,26.1762,26.103,26.1091,385300.0
2006-05-22 11:00:00,42.79,42.81,42.63,42.71,288300.0,26.103,26.1152,26.0054,26.0542,288300.0
2006-05-22 11:10:00,42.71,42.72,42.48,42.48,379200.0,26.0542,26.0603,25.9139,25.9139,379200.0
2006-05-22 11:20:00,42.48,42.64,42.47,42.63,343800.0,25.9139,26.0115,25.9078,26.0054,343800.0
2006-05-22 11:30:00,42.64,42.79,42.64,42.71,300600.0,26.0115,26.103,26.0115,26.0542,300600.0
2006-05-22 11:40:00,42.71,42.76,42.47,42.51,255300.0,26.0542,26.0847,25.9078,25.9322,255300.0
2006-05-22 11:50:00,42.48,42.59,42.34,42.54,578000.0,25.9139,25.981,25.8285,25.9505,578000.0
2006-05-22 12:00:00,42.54,42.7,42.51,42.68,389000.0,25.9505,26.0481,25.9322,26.0359,389000.0
2006-05-22 12:10:00,42.69,42.8,42.68,42.75,222700.0,26.042,26.1091,26.0359,26.0786,222700.0
2006-05-22 12:20:00,42.75,42.76,42.63,42.68,235700.0,26.0786,26.0847,26.0054,26.0359,235700.0
2006-05-22 12:30:00,42.67,42.8,42.65,42.78,237600.0,26.0298,26.1091,26.0176,26.0969,237600.0
2006-05-22 12:40:00,42.77,42.84,42.75,42.78,214100.0,26.0908,26.1335,26.0786,26.0969,214100.0
2006-05-22 12:50:00,42.78,42.85,42.66,42.73,260000.0,26.0969,26.1396,26.0237,26.0664,260000.0
2006-05-22 13:00:00,42.73,42.78,42.66,42.68,226300.0,26.0664,26.0969,26.0237,26.0359,226300.0
2006-05-22 13:10:00,42.68,42.74,42.66,42.7,142200.0,26.0359,26.0725,26.0237,26.0481,142200.0
2006-05-22 13:20:00,42.7,42.78,42.67,42.76,201100.0,26.0481,26.0969,26.0298,26.0847,201100.0
2006-05-22 13:30:00,42.75,42.75,42.68,42.71,134200.0,26.0786,26.0786,26.0359,26.0542,134200.0
2006-05-22 13:40:00,42.71,42.72,42.57,42.59,212300.0,26.0542,26.0603,25.9688,25.981,212300.0
2006-05-22 13:50:00,42.59,42.64,42.56,42.58,207400.0,25.981,26.0115,25.9627,25.9749,207400.0
2006-05-22 14:00:00,42.59,42.6,42.45,42.51,263900.0,25.981,25.9871,25.8956,25.9322,263900.0
2006-05-22 14:10:00,42.52,42.75,42.5,42.72,377300.0,25.9383,26.0786,25.9261,26.0603,377300.0
2006-05-22 14:20:00,42.72,42.72,42.58,42.7,431900.0,26.0603,26.0603,25.9749,26.0481,431900.0
2006-05-22 14:30:00,42.7,42.7,42.62,42.63,187000.0,26.0481,26.0481,25.9993,26.0054,187000.0
2006-05-22 14:40:00,42.63,42.63,42.53,42.56,266200.0,26.0054,26.0054,25.9444,25.9627,266200.0
2006-05-22 14:50:00,42.57,42.59,42.51,42.57,227600.0,25.9688,25.981,25.9322,25.9688,227600.0
2006-05-22 15:00:00,42.56,42.7,42.51,42.66,311500.0,25.9627,26.0481,25.9322,26.0237,311500.0
2006-05-22 15:10:00,42.67,42.71,42.6,42.66,499800.0,26.0298,26.0542,25.9871,26.0237,499800.0
2006-05-22 15:20:00,42.65,42.72,42.62,42.72,496700.0,26.0176,26.0603,25.9993,26.0603,496700.0
2006-05-22 15:30:00,42.73,42.88,42.69,42.83,906000.0,26.0664,26.1579,26.042,26.1274,906000.0
2006-05-22 15:40:00,42.82,42.84,42.71,42.84,655900.0,26.1213,26.1335,26.0542,26.1335,655900.0
2006-05-22 15:50:00,42.83,42.85,42.63,42.65,782000.0,26.1274,26.1396,26.0054,26.0176,782000.0
2006-05-23 09:30:00,42.74,42.89,42.74,42.85,1443900.0,26.0725,26.164,26.0725,26.1396,1443900.0
2006-05-23 09:40:00,42.85,42.85,42.55,42.56,607000.0,26.1396,26.1396,25.9566,25.9627,607000.0
2006-05-23 09:50:00,42.55,42.61,42.45,42.47,647300.0,25.9566,25.9932,25.8956,25.9078,647300.0
2006-05-23 10:00:00,42.47,42.64,42.47,42.63,443200.0,25.9078,26.0115,25.9078,26.0054,443200.0
2006-05-23 10:10:00,42.64,42.67,42.54,42.55,386200.0,26.0115,26.0298,25.9505,25.9566,386200.0
2006-05-23 10:20:00,42.56,42.64,42.54,42.55,261300.0,25.9627,26.0115,25.9505,25.9566,261300.0
2006-05-23 10:30:00,42.56,42.58,42.47,42.47,430400.0,25.9627,25.9749,25.9078,25.9078,430400.0
2006-05-23 10:40:00,42.48,42.48,42.31,42.33,349500.0,25.9139,25.9139,25.8102,25.8224,349500.0
2006-05-23 10:50:00,42.34,42.41,42.32,42.4,236000.0,25.8285,25.8712,25.8163,25.8651,236000.0
2006-05-23 11:00:00,42.4,42.4,42.25,42.25,438200.0,25.8651,25.8651,25.7736,25.7736,438200.0
2006-05-23 11:10:00,42.25,42.32,42.2,42.29,455100.0,25.7736,25.8163,25.7431,25.798,455100.0
2006-05-23 11:20:00,42.29,42.31,42.22,42.24,228800.0,25.798,25.8102,25.7553,25.7675,228800.0
2006-05-23 11:30:00,42.25,42.42,42.22,42.42,377600.0,25.7736,25.8773,25.7553,25.8773,377600.0
2006-05-23 11:40:00,42.42,42.52,42.42,42.46,202900.0,25.8773,25.9383,25.8773,25.9017,202900.0
2006-05-23 11:50:00,42.46,42.58,42.46,42.51,302800.0,25.9017,25.9749,25.9017,25.9322,302800.0
2006-05-23 12:00:00,42.51,42.58,42.5,42.54,235100.0,25.9322,25.9749,25.9261,25.9505,235100.0
2006-05-23 12:10:00,42.53,42.54,42.5,42.53,272100.0,25.9444,25.9505,25.9261,25.9444,272100.0
2006-05-23 12:20:00,42.53,42.53,42.46,42.47,165400.0,25.9444,25.9444,25.9017,25.9078,165400.0
2006-05-23 12:30:00,42.49,42.5,42.46,42.49,114800.0,25.92,25.9261,25.9017,25.92,114800.0
2006-05-23 12:40:00,42.49,42.49,42.43,42.45,186900.0,25.92,25.92,25.8834,25.8956,186900.0
2006-05-23 12:50:00,42.45,42.48,42.42,42.48,187200.0,25.8956,25.9139,25.8773,25.9139,187200.0
2006-05-23 13:00:00,42.48,42.5,42.45,42.46,265800.0,25.9139,25.9261,25.8956,25.9017,265800.0
2006-05-23 13:10:00,42.46,42.48,42.44,42.45,231200.0,25.9017,25.9139,25.8895,25.8956,231200.0
2006-05-23 13:20:00,42.46,42.49,42.45,42.46,132700.0,25.9017,25.92,25.8956,25.9017,132700.0
2006-05-23 13:30:00,42.46,42.57,42.45,42.55,320100.0,25.9017,25.9688,25.8956,25.9566,320100.0
2006-05-23 13:40:00,42.56,42.64,42.55,42.63,131300.0,25.9627,26.0115,25.9566,26.0054,131300.0
2006-05-23 13:50:00,42.62,42.68,42.61,42.63,174100.0,25.9993,26.0359,25.9932,26.0054,174100.0
2006-05-23 14:00:00,42.63,42.63,42.53,42.53,156900.0,26.0054,26.0054,25.9444,25.9444,156900.0
2006-05-23 14:10:00,42.54,42.58,42.49,42.52,106800.0,25.9505,25.9749,25.92,25.9383,106800.0
2006-05-23 14:20:00,42.53,42.61,42.49,42.6,165600.0,25.9444,25.9932,25.92,25.9871,165600.0
2006-05-23 14:30:00,42.6,42.66,42.57,42.57,146900.0,25.9871,26.0237,25.9688,25.9688,146900.0
2006-05-23 14:40:00,42.56,42.58,42.48,42.49,135500.0,25.9627,25.9749,25.9139,25.92,135500.0
2006-05-23 14:50:00,42.48,42.53,42.48,42.51,245200.0,25.9139,25.9444,25.9139,25.9322,245200.0
2006-05-23 15:00:00,42.51,42.54,42.48,42.51,222000.0,25.9322,25.9505,25.9139,25.9322,222000.0
2006-05-23 15:10:00,42.5,42.57,42.49,42.57,220600.0,25.9261,25.9688,25.92,25.9688,220600.0
2006-05-23 15:20:00,42.57,42.61,42.52,42.54,212400.0,25.9688,25.9932,25.9383,25.9505,212400.0
2006-05-23 15:30:00,42.55,42.55,42.48,42.5,370000.0,25.9566,25.9566,25.9139,25.9261,370000.0
2006-05-23 15:40:00,42.49,42.49,42.2,42.25,551900.0,25.92,25.92,25.7431,25.7736,551900.0
2006-05-23 15:50:00,42.25,42.25,42.12,42.17,738800.0,25.7736,25.7736,25.6943,25.7248,738800.0
2006-05-24 09:30:00,42.1,42.2,41.91,42.04,1008300.0,25.6821,25.7431,25.5662,25.6455,1008300.0
2006-05-24 09:40:00,42.03,42.1,41.98,42.08,855100.0,25.6394,25.6821,25.6089,25.6699,855100.0
2006-05-24 09:50:00,42.07,42.1,41.95,41.99,579800.0,25.6638,25.6821,25.5906,25.615,579800.0
2006-05-24 10:00:00,41.99,42.18,41.95,42.08,403600.0,25.615,25.7309,25.5906,25.6699,403600.0
2006-05-24 10:10:00,42.09,42.14,42.06,42.12,206900.0,25.676,25.7065,25.6577,25.6943,206900.0
2006-05-24 10:20:00,42.11,42.35,42.09,42.34,310900.0,25.6882,25.8346,25.676,25.8285,310900.0
2006-05-24 10:30:00,42.33,42.42,42.3,42.32,315800.0,25.8224,25.8773,25.8041,25.8163,315800.0
2006-05-24 10:40:00,42.32,42.48,42.31,42.33,271500.0,25.8163,25.9139,25.8102,25.8224,271500.0
2006-05-24 10:50:00,42.34,42.41,42.33,42.36,233000.0,25.8285,25.8712,25.8224,25.8407,233000.0
2006-05-24 11:00:00,42.36,42.38,42.15,42.16,241400.0,25.8407,25.8529,25.7126,25.7187,241400.0
2006-05-24 11:10:00,42.16,42.22,42.07,42.09,173200.0,25.7187,25.7553,25.6638,25.676,173200.0
2006-05-24 11:20:00,42.09,42.09,42.02,42.05,373600.0,25.676,25.676,25.6333,25.6516,373600.0
2006-05-24 11:30:00,42.04,42.05,41.86,41.94,334000.0,25.6455,25.6516,25.5357,25.5845,334000.0
2006-05-24 11:40:00,41.94,42.1,41.93,42.0,191100.0,25.5845,25.6821,25.5784,25.6211,191100.0
2006-05-24 11:50:00,42.01,42.25,41.99,42.18,183800.0,25.6272,25.7736,25.615,25.7309,183800.0
2006-05-24 12:00:00,42.18,42.25,42.15,42.18,172200.0,25.7309,25.7736,25.7126,25.7309,172200.0
2006-05-24 12:10:00,42.19,42.23,42.11,42.13,153700.0,25.737,25.7614,25.6882,25.7004,153700.0
2006-05-24 12:20:00,42.12,42.13,41.97,42.02,129600.0,25.6943,25.7004,25.6028,25.6333,129600.0
2006-05-24 12:30:00,42.03,42.09,42.0,42.0,136200.0,25.6394,25.676,25.6211,25.6211,136200.0
2006-05-24 12:40:00,42.01,42.04,41.94,42.0,208100.0,25.6272,25.6455,25.5845,25.6211,208100.0
2006-05-24 12:50:00,42.0,42.06,41.93,41.93,332100.0,25.6211,25.6577,25.5784,25.5784,332100.0
2006-05-24 13:00:00,41.94,41.96,41.8,41.8,435300.0,25.5845,25.5967,25.4991,25.4991,435300.0
2006-05-24 13:10:00,41.81,41.82,41.66,41.73,294800.0,25.5052,25.5113,25.4137,25.4564,294800.0
2006-05-24 13:20:00,41.74,41.82,41.65,41.68,321600.0,25.4625,25.5113,25.4076,25.4259,321600.0
2006-05-24 13:30:00,41.67,41.76,41.59,41.74,300400.0,25.4198,25.4747,25.371,25.4625,300400.0
2006-05-24 13:40:00,41.74,41.93,41.59,41.81,308900.0,25.4625,25.5784,25.371,25.5052,308900.0
2006-05-24 13:50:00,41.8,41.99,41.79,41.92,197200.0,25.4991,25.615,25.493,25.5723,197200.0
2006-05-24 14:00:00,41.92,42.04,41.91,41.92,222400.0,25.5723,25.6455,25.5662,25.5723,222400.0
2006-05-24 14:10:00,41.9,42.1,41.9,42.05,223500.0,25.5601,25.6821,25.5601,25.6516,223500.0
2006-05-24 14:20:00,42.06,42.07,41.86,41.97,303800.0,25.6577,25.6638,25.5357,25.6028,303800.0
2006-05-24 14:30:00,41.97,42.15,41.88,42.06,328100.0,25.6028,25.7126,25.5479,25.6577,328100.0
2006-05-24 14:40:00,42.06,42.21,42.01,42.2,360100.0,25.6577,25.7492,25.6272,25.7431,360100.0
2006-05-24 14:50:00,42.2,42.22,42.0,42.08,356700.0,25.7431,25.7553,25.6211,25.6699,356700.0
2006-05-24 15:00:00,42.09,42.17,41.92,41.99,245000.0,25.676,25.7248,25.5723,25.615,245000.0
2006-05-24 15:10:00,41.98,42.05,41.88,41.95,257900.0,25.6089,25.6516,25.5479,25.5906,257900.0
2006-05-24 15:20:00,41.97,42.03,41.92,41.99,163800.0,25.6028,25.6394,25.5723,25.615,163800.0
2006-05-24 15:30:00,41.99,42.19,41.94,42.17,367900.0,25.615,25.737,25.5845,25.7248,367900.0
2006-05-24 15:40:00,42.18,42.26,42.08,42.23,431200.0,25.7309,25.7797,25.6699,25.7614,431200.0
2006-05-24 15:50:00,42.23,42.29,42.11,42.17,432500.0,25.7614,25.798,25.6882,25.7248,432500.0
2006-05-25 09:30:00,42.65,42.73,42.53,42.56,667000.0,26.0176,26.0664,25.9444,25.9627,667000.0
2006-05-25 09:40:00,42.55,42.71,42.54,42.61,460600.0,25.9566,26.0542,25.9505,25.9932,460600.0
2006-05-25 09:50:00,42.6,42.62,42.34,42.45,259100.0,25.9871,25.9993,25.8285,25.8956,259100.0
2006-05-25 10:00:00,42.45,42.47,42.32,42.39,181900.0,25.8956,25.9078,25.8163,25.859,181900.0
2006-05-25 10:10:00,42.4,42.45,42.32,42.43,276500.0,25.8651,25.8956,25.8163,25.8834,276500.0
2006-05-25 10:20:00,42.44,42.48,42.35,42.47,205900.0,25.8895,25.9139,25.8346,25.9078,205900.0
2006-05-25 10:30:00,42.48,42.52,42.41,42.47,237800.0,25.9139,25.9383,25.8712,25.9078,237800.0
2006-05-25 10:40:00,42.48,42.6,42.47,42.56,224900.0,25.9139,25.9871,25.9078,25.9627,224900.0
2006-05-25 10:50:00,42.56,42.59,42.47,42.49,141100.0,25.9627,25.981,25.9078,25.92,141100.0
2006-05-25 11:00:00,42.49,42.54,42.45,42.54,209500.0,25.92,25.9505,25.8956,25.9505,209500.0
2006-05-25 11:10:00,42.54,42.6,42.48,42.55,303300.0,25.9505,25.9871,25.9139,25.9566,303300.0
2006-05-25 11:20:00,42.55,42.6,42.49,42.6,188600.0,25.9566,25.9871,25.92,25.9871,188600.0
2006-05-25 11:30:00,42.59,42.68,42.56,42.67,192600.0,25.981,26.0359,25.9627,26.0298,192600.0
2006-05-25 11:40:00,42.66,42.75,42.66,42.74,395000.0,26.0237,26.0786,26.0237,26.0725,395000.0
2006-05-25 11:50:00,42.74,42.81,42.69,42.8,540300.0,26.0725,26.1152,26.042,26.1091,540300.0
2006-05-25 12:00:00,42.8,42.86,42.72,42.8,249200.0,26.1091,26.1457,26.0603,26.1091,249200.0
2006-05-25 12:10:00,42.81,42.9,42.8,42.89,421400.0,26.1152,26.1701,26.1091,26.164,421400.0
2006-05-25 12:20:00,42.89,42.89,42.79,42.8,291200.0,26.164,26.164,26.103,26.1091,291200.0
2006-05-25 12:30:00,42.79,42.82,42.72,42.74,144000.0,26.103,26.1213,26.0603,26.0725,144000.0
2006-05-25 12:40:00,42.74,42.83,42.74,42.82,98900.0,26.0725,26.1274,26.0725,26.1213,98900.0
2006-05-25 12:50:00,42.82,42.84,42.78,42.79,86300.0,26.1213,26.1335,26.0969,26.103,86300.0
2006-05-25 13:00:00,42.78,42.79,42.75,42.77,192700.0,26.0969,26.103,26.0786,26.0908,192700.0
2006-05-25 13:10:00,42.77,42.78,42.74,42.77,347600.0,26.0908,26.0969,26.0725,26.0908,347600.0
2006-05-25 13:20:00,42.77,42.77,42.64,42.67,109100.0,26.0908,26.0908,26.0115,26.0298,109100.0
2006-05-25 13:30:00,42.67,42.72,42.66,42.7,184600.0,26.0298,26.0603,26.0237,26.0481,184600.0
2006-05-25 13:40:00,42.7,42.7,42.65,42.68,114000.0,26.0481,26.0481,26.0176,26.0359,114000.0
2006-05-25 13:50:00,42.68,42.69,42.58,42.65,194500.0,26.0359,26.042,25.9749,26.0176,194500.0
2006-05-25 14:00:00,42.65,42.73,42.65,42.7,131500.0,26.0176,26.0664,26.0176,26.0481,131500.0
2006-05-25 14:10:00,42.7,42.75,42.65,42.75,185700.0,26.0481,26.0786,26.0176,26.0786,185700.0
2006-05-25 14:20:00,42.75,42.76,42.69,42.74,199100.0,26.0786,26.0847,26.042,26.0725,199100.0
2006-05-25 14:30:00,42.74,42.8,42.72,42.79,115000.0,26.0725,26.1091,26.0603,26.103,115000.0
2006-05-25 14:40:00,42.8,42.83,42.77,42.82,275700.0,26.1091,26.1274,26.0908,26.1213,275700.0
2006-05-25 14:50:00,42.81,42.81,42.75,42.78,164300.0,26.1152,26.1152,26.0786,26.0969,164300.0
2006-05-25 15:00:00,42.77,42.78,42.7,42.73,109100.0,26.0908,26.0969,26.0481,26.0664,109100.0
2006-05-25 15:10:00,42.73,42.75,42.67,42.74,133800.0,26.0664,26.0786,26.0298,26.0725,133800.0
2006-05-25 15:20:00,42.75,42.79,42.74,42.76,152900.0,26.0786,26.103,26.0725,26.0847,152900.0
2006-05-25 15:30:00,42.76,42.83,42.71,42.74,230000.0,26.0847,26.1274,26.0542,26.0725,230000.0
2006-05-25 15:40:00,42.73,42.82,42.71,42.81,348200.0,26.0664,26.1213,26.0542,26.1152,348200.0
2006-05-25 15:50:00,42.8,42.87,42.8,42.85,558600.0,26.1091,26.1518,26.1091,26.1396,558600.0
2006-05-26 09:30:00,43.1,43.2,42.95,43.15,577200.0,26.2921,26.3531,26.2006,26.3226,577200.0
2006-05-26 09:40:00,43.14,43.22,43.1,43.17,279400.0,26.3165,26.3653,26.2921,26.3348,279400.0
2006-05-26 09:50:00,43.18,43.2,43.1,43.13,334500.0,26.3409,26.3531,26.2921,26.3104,334500.0
2006-05-26 10:00:00,43.13,43.28,43.12,43.26,318300.0,26.3104,26.4019,26.3043,26.3897,318300.0
2006-05-26 10:10:00,43.25,43.33,43.23,43.33,305600.0,26.3836,26.4324,26.3714,26.4324,305600.0
2006-05-26 10:20:00,43.32,43.36,43.26,43.26,247200.0,26.4263,26.4507,26.3897,26.3897,247200.0
2006-05-26 10:30:00,43.26,43.3,43.15,43.15,229500.0,26.3897,26.4141,26.3226,26.3226,229500.0
2006-05-26 10:40:00,43.15,43.21,43.11,43.2,366900.0,26.3226,26.3592,26.2982,26.3531,366900.0
2006-05-26 10:50:00,43.19,43.24,43.18,43.24,176600.0,26.347,26.3775,26.3409,26.3775,176600.0
2006-05-26 11:00:00,43.24,43.32,43.23,43.28,309300.0,26.3775,26.4263,26.3714,26.4019,309300.0
2006-05-26 11:10:00,43.28,43.33,43.28,43.31,151600.0,26.4019,26.4324,26.4019,26.4202,151600.0
2006-05-26 11:20:00,43.31,43.35,43.29,43.3,232300.0,26.4202,26.4446,26.408,26.4141,232300.0
2006-05-26 11:30:00,43.3,43.32,43.28,43.28,151500.0,26.4141,26.4263,26.4019,26.4019,151500.0
2006-05-26 11:40:00,43.29,43.31,43.27,43.29,171300.0,26.408,26.4202,26.3958,26.408,171300.0
2006-05-26 11:50:00,43.29,43.31,43.25,43.31,206900.0,26.408,26.4202,26.3836,26.4202,206900.0
2006-05-26 12:00:00,43.3,43.31,43.25,43.27,129900.0,26.4141,26.4202,26.3836,26.3958,129900.0
2006-05-26 12:10:00,43.26,43.28,43.25,43.26,143900.0,26.3897,26.4019,26.3836,26.3897,143900.0
2006-05-26 12:20:00,43.27,43.34,43.26,43.31,140500.0,26.3958,26.4385,26.3897,26.4202,140500.0
2006-05-26 12:30:00,43.31,43.33,43.3,43.33,104000.0,26.4202,26.4324,26.4141,26.4324,104000.0
2006-05-26 12:40:00,43.32,43.34,43.3,43.34,156300.0,26.4263,26.4385,26.4141,26.4385,156300.0
2006-05-26 12:50:00,43.33,43.33,43.28,43.31,66400.0,26.4324,26.4324,26.4019,26.4202,66400.0
2006-05-26 13:00:00,43.31,43.32,43.28,43.29,163300.0,26.4202,26.4263,26.4019,26.408,163300.0
2006-05-26 13:10:00,43.29,43.35,43.28,43.34,118200.0,26.408,26.4446,26.4019,26.4385,118200.0
2006-05-26 13:20:00,43.35,43.38,43.34,43.37,106400.0,26.4446,26.4629,26.4385,26.4568,106400.0
2006-05-26 13:30:00,43.37,43.38,43.3,43.3,56700.0,26.4568,26.4629,26.4141,26.4141,56700.0
2006-05-26 13:40:00,43.31,43.33,43.29,43.32,97800.0,26.4202,26.4324,26.408,26.4263,97800.0
2006-05-26 13:50:00,43.32,43.35,43.26,43.34,129000.0,26.4263,26.4446,26.3897,26.4385,129000.0
2006-05-26 14:00:00,43.34,43.35,43.3,43.3,78700.0,26.4385,26.4446,26.4141,26.4141,78700.0
2006-05-26 14:10:00,43.3,43.35,43.3,43.35,137000.0,26.4141,26.4446,26.4141,26.4446,137000.0
2006-05-26 14:20:00,43.35,43.35,43.27,43.27,145700.0,26.4446,26.4446,26.3958,26.3958,145700.0
2006-05-26 14:30:00,43.28,43.32,43.27,43.29,76700.0,26.4019,26.4263,26.3958,26.408,76700.0
2006-05-26 14:40:00,43.29,43.29,43.23,43.24,145300.0,26.408,26.408,26.3714,26.3775,145300.0
2006-05-26 14:50:00,43.23,43.25,43.17,43.18,139800.0,26.3714,26.3836,26.3348,26.3409,139800.0
2006-05-26 15:00:00,43.18,43.21,43.16,43.18,91500.0,26.3409,26.3592,26.3287,26.3409,91500.0
2006-05-26 15:10:00,43.18,43.19,43.12,43.17,103200.0,26.3409,26.347,26.3043,26.3348,103200.0
2006-05-26 15:20:00,43.17,43.21,43.16,43.2,113500.0,26.3348,26.3592,26.3287,26.3531,113500.0
2006-05-26 15:30:00,43.2,43.24,43.18,43.2,169600.0,26.3531,26.3775,26.3409,26.3531,169600.0
2006-05-26 15:40:00,43.2,43.3,43.19,43.3,246600.0,26.3531,26.4141,26.347,26.4141,246600.0
2006-05-26 15:50:00,43.3,43.33,43.22,43.24,435700.0,26.4141,26.4324,26.3653,26.3775,435700.0
2006-05-30 09:30:00,42.9,42.95,42.85,42.89,387000.0,26.1701,26.2006,26.1396,26.164,387000.0
2006-05-30 09:40:00,42.89,42.96,42.86,42.92,220600.0,26.164,26.2067,26.1457,26.1823,220600.0
2006-05-30 09:50:00,42.94,42.99,42.88,42.92,282600.0,26.1945,26.225,26.1579,26.1823,282600.0
2006-05-30 10:00:00,42.92,42.92,42.7,42.77,338000.0,26.1823,26.1823,26.0481,26.0908,338000.0
2006-05-30 10:10:00,42.78,42.83,42.71,42.82,240400.0,26.0969,26.1274,26.0542,26.1213,240400.0
2006-05-30 10:20:00,42.83,42.84,42.67,42.68,153400.0,26.1274,26.1335,26.0298,26.0359,153400.0
2006-05-30 10:30:00,42.68,42.68,42.58,42.62,255300.0,26.0359,26.0359,25.9749,25.9993,255300.0
2006-05-30 10:40:00,42.62,42.89,42.56,42.88,241500.0,25.9993,26.164,25.9627,26.1579,241500.0
2006-05-30 10:50:00,42.89,42.96,42.87,42.9,192000.0,26.164,26.2067,26.1518,26.1701,192000.0
2006-05-30 11:00:00,42.91,42.91,42.83,42.85,100800.0,26.1762,26.1762,26.1274,26.1396,100800.0
2006-05-30 11:10:00,42.86,42.86,42.74,42.77,134600.0,26.1457,26.1457,26.0725,26.0908,134600.0
2006-05-30 11:20:00,42.76,42.77,42.6,42.62,194600.0,26.0847,26.0908,25.9871,25.9993,194600.0
2006-05-30 11:30:00,42.61,42.75,42.61,42.75,131100.0,25.9932,26.0786,25.9932,26.0786,131100.0
2006-05-30 11:40:00,42.75,42.78,42.66,42.76,115800.0,26.0786,26.0969,26.0237,26.0847,115800.0
2006-05-30 11:50:00,42.77,42.78,42.72,42.72,192200.0,26.0908,26.0969,26.0603,26.0603,192200.0
2006-05-30 12:00:00,42.72,42.76,42.66,42.71,221100.0,26.0603,26.0847,26.0237,26.0542,221100.0
2006-05-30 12:10:00,42.71,42.74,42.67,42.73,83500.0,26.0542,26.0725,26.0298,26.0664,83500.0
2006-05-30 12:20:00,42.73,42.8,42.72,42.78,101700.0,26.0664,26.1091,26.0603,26.0969,101700.0
2006-05-30 12:30:00,42.79,42.8,42.75,42.77,57900.0,26.103,26.1091,26.0786,26.0908,57900.0
2006-05-30 12:40:00,42.77,42.78,42.76,42.76,66500.0,26.0908,26.0969,26.0847,26.0847,66500.0
2006-05-30 12:50:00,42.76,42.77,42.68,42.7,112900.0,26.0847,26.0908,26.0359,26.0481,112900.0
2006-05-30 13:00:00,42.69,42.74,42.66,42.74,90300.0,26.042,26.0725,26.0237,26.0725,90300.0
2006-05-30 13:10:00,42.74,42.74,42.66,42.69,83900.0,26.0725,26.0725,26.0237,26.042,83900.0
2006-05-30 13:20:00,42.7,42.71,42.61,42.7,137500.0,26.0481,26.0542,25.9932,26.0481,137500.0
2006-05-30 13:30:00,42.69,42.76,42.66,42.7,144900.0,26.042,26.0847,26.0237,26.0481,144900.0
2006-05-30 13:40:00,42.7,42.72,42.57,42.58,125200.0,26.0481,26.0603,25.9688,25.9749,125200.0
2006-05-30 13:50:00,42.58,42.69,42.57,42.69,126200.0,25.9749,26.042,25.9688,26.042,126200.0
2006-05-30 14:00:00,42.69,42.69,42.63,42.64,100000.0,26.042,26.042,26.0054,26.0115,100000.0
2006-05-30 14:10:00,42.64,42.69,42.63,42.68,117300.0,26.0115,26.042,26.0054,26.0359,117300.0
2006-05-30 14:20:00,42.69,42.69,42.62,42.64,165800.0,26.042,26.042,25.9993,26.0115,165800.0
2006-05-30 14:30:00,42.64,42.71,42.64,42.7,110900.0,26.0115,26.0542,26.0115,26.0481,110900.0
2006-05-30 14:40:00,42.7,42.76,42.69,42.75,132000.0,26.0481,26.0847,26.042,26.0786,132000.0
2006-05-30 14:50:00,42.75,42.76,42.71,42.74,118100.0,26.0786,26.0847,26.0542,26.0725,118100.0
2006-05-30 15:00:00,42.74,42.74,42.62,42.66,168500.0,26.0725,26.0725,25.9993,26.0237,168500.0
2006-05-30 15:10:00,42.66,42.68,42.58,42.58,138600.0,26.0237,26.0359,25.9749,25.9749,138600.0
2006-05-30 15:20:00,42.58,42.59,42.5,42.57,228100.0,25.9749,25.981,25.9261,25.9688,228100.0
2006-05-30 15:30:00,42.56,42.58,42.47,42.52,285500.0,25.9627,25.9749,25.9078,25.9383,285500.0
2006-05-30 15:40:00,42.51,42.54,42.44,42.47,449800.0,25.9322,25.9505,25.8895,25.9078,449800.0
2006-05-30 15:50:00,42.48,42.53,42.44,42.44,511300.0,25.9139,25.9444,25.8895,25.8895,511300.0
2006-05-31 09:30:00,42.66,42.74,42.61,42.65,347400.0,26.0237,26.0725,25.9932,26.0176,347400.0
2006-05-31 09:40:00,42.64,42.77,42.64,42.74,176700.0,26.0115,26.0908,26.0115,26.0725,176700.0
2006-05-31 09:50:00,42.73,42.85,42.73,42.76,129100.0,26.0664,26.1396,26.0664,26.0847,129100.0
2006-05-31 10:00:00,42.75,42.76,42.68,42.73,150300.0,26.0786,26.0847,26.0359,26.0664,150300.0
2006-05-31 10:10:00,42.72,42.8,42.68,42.69,220000.0,26.0603,26.1091,26.0359,26.042,220000.0
2006-05-31 10:20:00,42.68,42.71,42.61,42.64,196200.0,26.0359,26.0542,25.9932,26.0115,196200.0
2006-05-31 10:30:00,42.65,42.89,42.64,42.85,262000.0,26.0176,26.164,26.0115,26.1396,262000.0
2006-05-31 10:40:00,42.85,42.88,42.8,42.85,114500.0,26.1396,26.1579,26.1091,26.1396,114500.0
2006-05-31 10:50:00,42.84,42.94,42.8,42.92,134300.0,26.1335,26.1945,26.1091,26.1823,134300.0
2006-05-31 11:00:00,42.92,42.96,42.77,42.78,171900.0,26.1823,26.2067,26.0908,26.0969,171900.0
2006-05-31 11:10:00,42.77,42.8,42.75,42.79,128800.0,26.0908,26.1091,26.0786,26.103,128800.0
2006-05-31 11:20:00,42.8,42.94,42.79,42.93,142900.0,26.1091,26.1945,26.103,26.1884,142900.0
2006-05-31 11:30:00,42.93,42.97,42.88,42.9,125500.0,26.1884,26.2128,26.1579,26.1701,125500.0
2006-05-31 11:40:00,42.9,42.94,42.88,42.93,87300.0,26.1701,26.1945,26.1579,26.1884,87300.0
2006-05-31 11:50:00,42.93,42.94,42.89,42.89,73700.0,26.1884,26.1945,26.164,26.164,73700.0
2006-05-31 12:00:00,42.88,42.9,42.86,42.87,67300.0,26.1579,26.1701,26.1457,26.1518,67300.0
2006-05-31 12:10:00,42.87,42.89,42.79,42.8,82900.0,26.1518,26.164,26.103,26.1091,82900.0
2006-05-31 12:20:00,42.79,42.83,42.78,42.79,49000.0,26.103,26.1274,26.0969,26.103,49000.0
2006-05-31 12:30:00,42.78,42.81,42.76,42.76,58100.0,26.0969,26.1152,26.0847,26.0847,58100.0
2006-05-31 12:40:00,42.76,42.8,42.74,42.77,86000.0,26.0847,26.1091,26.0725,26.0908,86000.0
2006-05-31 12:50:00,42.77,42.77,42.68,42.69,80300.0,26.0908,26.0908,26.0359,26.042,80300.0
2006-05-31 13:00:00,42.68,42.69,42.61,42.63,120100.0,26.0359,26.042,25.9932,26.0054,120100.0
2006-05-31 13:10:00,42.62,42.65,42.54,42.55,162300.0,25.9993,26.0176,25.9505,25.9566,162300.0
2006-05-31 13:20:00,42.54,42.55,42.49,42.5,157500.0,25.9505,25.9566,25.92,25.9261,157500.0
2006-05-31 13:30:00,42.5,42.55,42.48,42.52,398500.0,25.9261,25.9566,25.9139,25.9383,398500.0
2006-05-31 13:40:00,42.52,42.61,42.51,42.53,158300.0,25.9383,25.9932,25.9322,25.9444,158300.0
2006-05-31 13:50:00,42.53,42.61,42.48,42.56,212100.0,25.9444,25.9932,25.9139,25.9627,212100.0
2006-05-31 14:00:00,42.56,42.63,42.44,42.59,422000.0,25.9627,26.0054,25.8895,25.981,422000.0
2006-05-31 14:10:00,42.59,42.6,42.17,42.26,439500.0,25.981,25.9871,25.7248,25.7797,439500.0
2006-05-31 14:20:00,42.25,42.34,42.19,42.22,357200.0,25.7736,25.8285,25.737,25.7553,357200.0
2006-05-31 14:30:00,42.22,42.41,42.21,42.38,340000.0,25.7553,25.8712,25.7492,25.8529,340000.0
2006-05-31 14:40:00,42.38,42.43,42.32,42.38,180700.0,25.8529,25.8834,25.8163,25.8529,180700.0
2006-05-31 14:50:00,42.39,42.42,42.32,42.36,170800.0,25.859,25.8773,25.8163,25.8407,170800.0
2006-05-31 15:00:00,42.36,42.41,42.26,42.26,223800.0,25.8407,25.8712,25.7797,25.7797,223800.0
2006-05-31 15:10:00,42.27,42.3,42.22,42.28,373100.0,25.7858,25.8041,25.7553,25.7919,373100.0
2006-05-31 15:20:00,42.28,42.4,42.27,42.38,285800.0,25.7919,25.8651,25.7858,25.8529,285800.0
2006-05-31 15:30:00,42.37,42.42,42.34,42.41,365800.0,25.8468,25.8773,25.8285,25.8712,365800.0
2006-05-31 15:40:00,42.42,42.54,42.42,42.52,750200.0,25.8773,25.9505,25.8773,25.9383,750200.0
2006-05-31 15:50:00,42.53,42.69,42.51,42.65,565300.0,25.9444,26.042,25.9322,26.0176,565300.0
2006-06-01 09:30:00,42.75,42.91,42.74,42.84,477100.0,26.0786,26.1762,26.0725,26.1335,477100.0
2006-06-01 09:40:00,42.85,43.05,42.82,43.03,406600.0,26.1396,26.2616,26.1213,26.2494,406600.0
2006-06-01 09:50:00,43.03,43.05,42.98,43.05,333100.0,26.2494,26.2616,26.2189,26.2616,333100.0
2006-06-01 10:00:00,43.05,43.07,42.94,43.02,303600.0,26.2616,26.2738,26.1945,26.2433,303600.0
2006-06-01 10:10:00,43.02,43.11,42.99,43.1,164300.0,26.2433,26.2982,26.225,26.2921,164300.0
2006-06-01 10:20:00,43.11,43.12,43.05,43.07,156700.0,26.2982,26.3043,26.2616,26.2738,156700.0
2006-06-01 10:30:00,43.08,43.18,43.07,43.15,144300.0,26.2799,26.3409,26.2738,26.3226,144300.0
2006-06-01 10:40:00,43.16,43.19,43.11,43.19,187100.0,26.3287,26.347,26.2982,26.347,187100.0
2006-06-01 10:50:00,43.19,43.21,43.1,43.1,174900.0,26.347,26.3592,26.2921,26.2921,174900.0
2006-06-01 11:00:00,43.1,43.16,43.08,43.11,143100.0,26.2921,26.3287,26.2799,26.2982,143100.0
2006-06-01 11:10:00,43.12,43.21,43.1,43.18,154900.0,26.3043,26.3592,26.2921,26.3409,154900.0
2006-06-01 11:20:00,43.17,43.21,43.11,43.2,235300.0,26.3348,26.3592,26.2982,26.3531,235300.0
2006-06-01 11:30:00,43.2,43.28,43.19,43.22,193600.0,26.3531,26.4019,26.347,26.3653,193600.0
2006-06-01 11:40:00,43.22,43.23,43.19,43.21,137900.0,26.3653,26.3714,26.347,26.3592,137900.0
2006-06-01 11:50:00,43.2,43.23,43.17,43.23,126200.0,26.3531,26.3714,26.3348,26.3714,126200.0
2006-06-01 12:00:00,43.24,43.25,43.19,43.24,140400.0,26.3775,26.3836,26.347,26.3775,140400.0
2006-06-01 12:10:00,43.25,43.3,43.24,43.3,204700.0,26.3836,26.4141,26.3775,26.4141,204700.0
2006-06-01 12:20:00,43.31,43.31,43.29,43.31,84500.0,26.4202,26.4202,26.408,26.4202,84500.0
2006-06-01 12:30:00,43.31,43.4,43.31,43.37,208300.0,26.4202,26.4751,26.4202,26.4568,208300.0
2006-06-01 12:40:00,43.36,43.38,43.02,43.38,168000.0,26.4507,26.4629,26.2433,26.4629,168000.0
2006-06-01 12:50:00,43.39,43.4,43.34,43.34,149900.0,26.469,26.4751,26.4385,26.4385,149900.0
2006-06-01 13:00:00,43.34,43.38,43.34,43.36,137900.0,26.4385,26.4629,26.4385,26.4507,137900.0
2006-06-01 13:10:00,43.37,43.41,43.36,43.4,138800.0,26.4568,26.4812,26.4507,26.4751,138800.0
2006-06-01 13:20:00,43.4,43.41,43.36,43.41,160700.0,26.4751,26.4812,26.4507,26.4812,160700.0
2006-06-01 13:30:00,43.4,43.41,43.34,43.36,107700.0,26.4751,26.4812,26.4385,26.4507,107700.0
2006-06-01 13:40:00,43.35,43.38,43.34,43.35,121500.0,26.4446,26.4629,26.4385,26.4446,121500.0
2006-06-01 13:50:00,43.35,43.36,43.29,43.32,109400.0,26.4446,26.4507,26.408,26.4263,109400.0
2006-06-01 14:00:00,43.32,43.36,43.32,43.33,130800.0,26.4263,26.4507,26.4263,26.4324,130800.0
2006-06-01 14:10:00,43.32,43.38,43.29,43.34,225100.0,26.4263,26.4629,26.408,26.4385,225100.0
2006-06-01 14:20:00,43.34,43.4,43.32,43.37,173700.0,26.4385,26.4751,26.4263,26.4568,173700.0
2006-06-01 14:30:00,43.37,43.4,43.23,43.38,187200.0,26.4568,26.4751,26.3714,26.4629,187200.0
2006-06-01 14:40:00,43.39,43.44,43.37,43.42,133300.0,26.469,26.4995,26.4568,26.4873,133300.0
2006-06-01 14:50:00,43.42,43.46,43.41,43.41,167500.0,26.4873,26.5117,26.4812,26.4812,167500.0
2006-06-01 15:00:00,43.41,43.42,43.34,43.35,204200.0,26.4812,26.4873,26.4385,26.4446,204200.0
2006-06-01 15:10:00,43.35,43.4,43.35,43.39,163400.0,26.4446,26.4751,26.4446,26.469,163400.0
2006-06-01 15:20:00,43.39,43.49,43.39,43.45,271000.0,26.469,26.53,26.469,26.5056,271000.0
2006-06-01 15:30:00,43.44,43.5,43.42,43.5,293100.0,26.4995,26.5361,26.4873,26.5361,293100.0
2006-06-01 15:40:00,43.5,43.68,43.5,43.66,549900.0,26.5361,26.6459,26.5361,26.6337,549900.0
2006-06-01 15:50:00,43.66,43.67,43.53,43.55,714500.0,26.6337,26.6398,26.5544,26.5666,714500.0
2006-06-02 09:30:00,43.8,43.93,43.8,43.89,756000.0,26.7191,26.7984,26.7191,26.774,756000.0
2006-06-02 09:40:00,43.89,43.9,43.65,43.77,482800.0,26.774,26.7801,26.6276,26.7008,482800.0
2006-06-02 09:50:00,43.79,43.88,43.71,43.73,496400.0,26.713,26.7679,26.6642,26.6764,496400.0
2006-06-02 10:00:00,43.72,43.92,43.68,43.9,262300.0,26.6703,26.7923,26.6459,26.7801,262300.0
2006-06-02 10:10:00,43.91,44.04,43.9,43.98,446600.0,26.7862,26.8655,26.7801,26.8289,446600.0
2006-06-02 10:20:00,43.99,44.07,43.94,44.05,377500.0,26.835,26.8838,26.8045,26.8716,377500.0
2006-06-02 10:30:00,44.06,44.12,44.04,44.11,305300.0,26.8777,26.9143,26.8655,26.9082,305300.0
2006-06-02 10:40:00,44.11,44.2,44.11,44.16,362000.0,26.9082,26.9631,26.9082,26.9387,362000.0
2006-06-02 10:50:00,44.15,44.16,44.02,44.05,378800.0,26.9326,26.9387,26.8533,26.8716,378800.0
2006-06-02 11:00:00,44.04,44.08,43.94,43.97,339100.0,26.8655,26.8899,26.8045,26.8228,339100.0
2006-06-02 11:10:00,43.97,43.99,43.89,43.89,180800.0,26.8228,26.835,26.774,26.774,180800.0
2006-06-02 11:20:00,43.89,43.94,43.83,43.87,231200.0,26.774,26.8045,26.7374,26.7618,231200.0
2006-06-02 11:30:00,43.87,43.9,43.73,43.79,284800.0,26.7618,26.7801,26.6764,26.713,284800.0
2006-06-02 11:40:00,43.81,43.81,43.55,43.6,260000.0,26.7252,26.7252,26.5666,26.5971,260000.0
2006-06-02 11:50:00,43.61,43.67,43.55,43.6,152500.0,26.6032,26.6398,26.5666,26.5971,152500.0
2006-06-02 12:00:00,43.61,43.61,43.53,43.56,220500.0,26.6032,26.6032,26.5544,26.5727,220500.0
2006-06-02 12:10:00,43.56,43.59,43.54,43.55,124200.0,26.5727,26.591,26.5605,26.5666,124200.0
2006-06-02 12:20:00,43.56,43.6,43.55,43.58,127400.0,26.5727,26.5971,26.5666,26.5849,127400.0
2006-06-02 12:30:00,43.58,43.66,43.57,43.65,108700.0,26.5849,26.6337,26.5788,26.6276,108700.0
2006-06-02 12:40:00,43.65,43.72,43.62,43.72,78000.0,26.6276,26.6703,26.6093,26.6703,78000.0
2006-06-02 12:50:00,43.72,43.74,43.57,43.62,127500.0,26.6703,26.6825,26.5788,26.6093,127500.0
2006-06-02 13:00:00,43.63,43.72,43.63,43.71,100400.0,26.6154,26.6703,26.6154,26.6642,100400.0
2006-06-02 13:10:00,43.72,43.77,43.67,43.77,105800.0,26.6703,26.7008,26.6398,26.7008,105800.0
2006-06-02 13:20:00,43.76,43.86,43.7,43.84,184400.0,26.6947,26.7557,26.6581,26.7435,184400.0
2006-06-02 13:30:00,43.84,43.85,43.73,43.73,142800.0,26.7435,26.7496,26.6764,26.6764,142800.0
2006-06-02 13:40:00,43.74,43.77,43.68,43.76,81500.0,26.6825,26.7008,26.6459,26.6947,81500.0
2006-06-02 13:50:00,43.77,43.8,43.71,43.74,102600.0,26.7008,26.7191,26.6642,26.6825,102600.0
2006-06-02 14:00:00,43.74,43.81,43.72,43.78,85800.0,26.6825,26.7252,26.6703,26.7069,85800.0
2006-06-02 14:10:00,43.77,43.78,43.68,43.7,90000.0,26.7008,26.7069,26.6459,26.6581,90000.0
2006-06-02 14:20:00,43.71,43.71,43.65,43.68,99900.0,26.6642,26.6642,26.6276,26.6459,99900.0
2006-06-02 14:30:00,43.67,43.81,43.67,43.79,107900.0,26.6398,26.7252,26.6398,26.713,107900.0
2006-06-02 14:40:00,43.79,43.86,43.76,43.85,161500.0,26.713,26.7557,26.6947,26.7496,161500.0
2006-06-02 14:50:00,43.85,43.91,43.8,43.91,192300.0,26.7496,26.7862,26.7191,26.7862,192300.0
2006-06-02 15:00:00,43.91,43.91,43.83,43.85,245600.0,26.7862,26.7862,26.7374,26.7496,245600.0
2006-06-02 15:10:00,43.85,43.88,43.82,43.87,107500.0,26.7496,26.7679,26.7313,26.7618,107500.0
2006-06-02 15:20:00,43.87,43.91,43.81,43.88,151400.0,26.7618,26.7862,26.7252,26.7679,151400.0
2006-06-02 15:30:00,43.87,43.9,43.83,43.83,228000.0,26.7618,26.7801,26.7374,26.7374,228000.0
2006-06-02 15:40:00,43.84,43.87,43.74,43.77,212700.0,26.7435,26.7618,26.6825,26.7008,212700.0
2006-06-02 15:50:00,43.76,43.82,43.7,43.81,346000.0,26.6947,26.7313,26.6581,26.7252,346000.0
2006-06-05 09:30:00,43.66,43.79,43.55,43.61,259800.0,26.6337,26.713,26.5666,26.6032,259800.0
2006-06-05 09:40:00,43.58,43.67,43.51,43.57,206500.0,26.5849,26.6398,26.5422,26.5788,206500.0
2006-06-05 09:50:00,43.59,43.6,43.53,43.59,142300.0,26.591,26.5971,26.5544,26.591,142300.0
2006-06-05 10:00:00,43.59,43.62,43.5,43.53,243400.0,26.591,26.6093,26.5361,26.5544,243400.0
2006-06-05 10:10:00,43.53,43.67,43.53,43.62,169100.0,26.5544,26.6398,26.5544,26.6093,169100.0
2006-06-05 10:20:00,43.62,43.62,43.56,43.62,135900.0,26.6093,26.6093,26.5727,26.6093,135900.0
2006-06-05 10:30:00,43.62,43.71,43.62,43.68,122000.0,26.6093,26.6642,26.6093,26.6459,122000.0
2006-06-05 10:40:00,43.68,43.72,43.65,43.71,96700.0,26.6459,26.6703,26.6276,26.6642,96700.0
2006-06-05 10:50:00,43.7,43.72,43.65,43.66,86500.0,26.6581,26.6703,26.6276,26.6337,86500.0
2006-06-05 11:00:00,43.66,43.7,43.66,43.67,80800.0,26.6337,26.6581,26.6337,26.6398,80800.0
2006-06-05 11:10:00,43.67,43.69,43.65,43.66,61100.0,26.6398,26.652,26.6276,26.6337,61100.0
2006-06-05 11:20:00,43.67,43.67,43.6,43.64,122500.0,26.6398,26.6398,26.5971,26.6215,122500.0
2006-06-05 11:30:00,43.63,43.69,43.59,43.59,162700.0,26.6154,26.652,26.591,26.591,162700.0
2006-06-05 11:40:00,43.59,43.63,43.57,43.61,109300.0,26.591,26.6154,26.5788,26.6032,109300.0
2006-06-05 11:50:00,43.61,43.69,43.57,43.69,75300.0,26.6032,26.652,26.5788,26.652,75300.0
2006-06-05 12:00:00,43.68,43.69,43.6,43.64,91700.0,26.6459,26.652,26.5971,26.6215,91700.0
2006-06-05 12:10:00,43.63,43.69,43.61,43.68,62100.0,26.6154,26.652,26.6032,26.6459,62100.0
2006-06-05 12:20:00,43.68,43.7,43.65,43.69,196600.0,26.6459,26.6581,26.6276,26.652,196600.0
2006-06-05 12:30:00,43.68,43.73,43.67,43.73,64500.0,26.6459,26.6764,26.6398,26.6764,64500.0
2006-06-05 12:40:00,43.73,43.81,43.72,43.77,123200.0,26.6764,26.7252,26.6703,26.7008,123200.0
2006-06-05 12:50:00,43.78,43.86,43.78,43.86,83700.0,26.7069,26.7557,26.7069,26.7557,83700.0
2006-06-05 13:00:00,43.85,43.9,43.85,43.9,71100.0,26.7496,26.7801,26.7496,26.7801,71100.0
2006-06-05 13:10:00,43.9,43.93,43.84,43.88,107700.0,26.7801,26.7984,26.7435,26.7679,107700.0
2006-06-05 13:20:00,43.88,43.88,43.8,43.83,107700.0,26.7679,26.7679,26.7191,26.7374,107700.0
2006-06-05 13:30:00,43.83,43.86,43.82,43.84,75000.0,26.7374,26.7557,26.7313,26.7435,75000.0
2006-06-05 13:40:00,43.84,43.84,43.76,43.76,84700.0,26.7435,26.7435,26.6947,26.6947,84700.0
2006-06-05 13:50:00,43.76,43.81,43.76,43.77,119600.0,26.6947,26.7252,26.6947,26.7008,119600.0
2006-06-05 14:00:00,43.78,43.78,43.69,43.72,126500.0,26.7069,26.7069,26.652,26.6703,126500.0
2006-06-05 14:10:00,43.72,43.75,43.55,43.59,247300.0,26.6703,26.6886,26.5666,26.591,247300.0
2006-06-05 14:20:00,43.57,43.65,43.51,43.6,302000.0,26.5788,26.6276,26.5422,26.5971,302000.0
2006-06-05 14:30:00,43.59,43.6,43.45,43.46,341300.0,26.591,26.5971,26.5056,26.5117,341300.0
2006-06-05 14:40:00,43.47,43.6,43.43,43.58,193700.0,26.5178,26.5971,26.4934,26.5849,193700.0
2006-06-05 14:50:00,43.58,43.58,43.48,43.51,188000.0,26.5849,26.5849,26.5239,26.5422,188000.0
2006-06-05 15:00:00,43.51,43.51,43.33,43.4,280400.0,26.5422,26.5422,26.4324,26.4751,280400.0
2006-06-05 15:10:00,43.39,43.41,43.17,43.22,358800.0,26.469,26.4812,26.3348,26.3653,358800.0
2006-06-05 15:20:00,43.23,43.29,43.16,43.16,353700.0,26.3714,26.408,26.3287,26.3287,353700.0
2006-06-05 15:30:00,43.16,43.2,43.13,43.18,290900.0,26.3287,26.3531,26.3104,26.3409,290900.0
2006-06-05 15:40:00,43.18,43.19,42.92,42.92,727200.0,26.3409,26.347,26.1823,26.1823,727200.0
2006-06-05 15:50:00,42.92,42.99,42.91,42.97,684500.0,26.1823,26.225,26.1762,26.2128,684500.0
2006-06-06 09:30:00,42.97,43.18,42.95,42.95,540600.0,26.2128,26.3409,26.2006,26.2006,540600.0
2006-06-06 09:40:00,42.95,42.99,42.72,42.78,287400.0,26.2006,26.225,26.0603,26.0969,287400.0
2006-06-06 09:50:00,42.76,42.88,42.75,42.83,280900.0,26.0847,26.1579,26.0786,26.1274,280900.0
2006-06-06 10:00:00,42.83,42.84,42.75,42.76,363200.0,26.1274,26.1335,26.0786,26.0847,363200.0
2006-06-06 10:10:00,42.77,42.78,42.7,42.72,375000.0,26.0908,26.0969,26.0481,26.0603,375000.0
2006-06-06 10:20:00,42.72,42.76,42.7,42.71,328800.0,26.0603,26.0847,26.0481,26.0542,328800.0
2006-06-06 10:30:00,42.7,42.74,42.65,42.65,234800.0,26.0481,26.0725,26.0176,26.0176,234800.0
2006-06-06 10:40:00,42.65,42.66,42.5,42.5,497300.0,26.0176,26.0237,25.9261,25.9261,497300.0
2006-06-06 10:50:00,42.5,42.51,42.36,42.39,313400.0,25.9261,25.9322,25.8407,25.859,313400.0
2006-06-06 11:00:00,42.38,42.44,42.3,42.31,310000.0,25.8529,25.8895,25.8041,25.8102,310000.0
2006-06-06 11:10:00,42.31,42.31,42.12,42.2,474000.0,25.8102,25.8102,25.6943,25.7431,474000.0
2006-06-06 11:20:00,42.2,42.29,42.18,42.24,322100.0,25.7431,25.798,25.7309,25.7675,322100.0
2006-06-06 11:30:00,42.25,42.31,42.11,42.11,285700.0,25.7736,25.8102,25.6882,25.6882,285700.0
2006-06-06 11:40:00,42.11,42.12,42.01,42.11,394100.0,25.6882,25.6943,25.6272,25.6882,394100.0
2006-06-06 11:50:00,42.12,42.14,42.07,42.08,205200.0,25.6943,25.7065,25.6638,25.6699,205200.0
2006-06-06 12:00:00,42.09,42.17,42.09,42.11,276200.0,25.676,25.7248,25.676,25.6882,276200.0
2006-06-06 12:10:00,42.12,42.27,42.11,42.25,443900.0,25.6943,25.7858,25.6882,25.7736,443900.0
2006-06-06 12:20:00,42.25,42.25,42.14,42.16,246100.0,25.7736,25.7736,25.7065,25.7187,246100.0
2006-06-06 12:30:00,42.16,42.25,42.15,42.25,197700.0,25.7187,25.7736,25.7126,25.7736,197700.0
2006-06-06 12:40:00,42.25,42.36,42.24,42.25,277500.0,25.7736,25.8407,25.7675,25.7736,277500.0
2006-06-06 12:50:00,42.26,42.46,42.25,42.45,243700.0,25.7797,25.9017,25.7736,25.8956,243700.0
2006-06-06 13:00:00,42.44,42.44,42.28,42.34,282500.0,25.8895,25.8895,25.7919,25.8285,282500.0
2006-06-06 13:10:00,42.34,42.34,42.25,42.3,140900.0,25.8285,25.8285,25.7736,25.8041,140900.0
2006-06-06 13:20:00,42.31,42.38,42.28,42.32,203500.0,25.8102,25.8529,25.7919,25.8163,203500.0
2006-06-06 13:30:00,42.33,42.38,42.3,42.31,146700.0,25.8224,25.8529,25.8041,25.8102,146700.0
2006-06-06 13:40:00,42.32,42.32,42.1,42.15,188400.0,25.8163,25.8163,25.6821,25.7126,188400.0
2006-06-06 13:50:00,42.14,42.15,42.07,42.1,257200.0,25.7065,25.7126,25.6638,25.6821,257200.0
2006-06-06 14:00:00,42.1,42.16,42.06,42.11,188500.0,25.6821,25.7187,25.6577,25.6882,188500.0
2006-06-06 14:10:00,42.11,42.12,42.05,42.12,214200.0,25.6882,25.6943,25.6516,25.6943,214200.0
2006-06-06 14:20:00,42.12,42.26,42.09,42.22,225900.0,25.6943,25.7797,25.676,25.7553,225900.0
2006-06-06 14:30:00,42.23,42.36,42.22,42.23,323500.0,25.7614,25.8407,25.7553,25.7614,323500.0
2006-06-06 14:40:00,42.23,42.26,42.13,42.18,289600.0,25.7614,25.7797,25.7004,25.7309,289600.0
2006-06-06 14:50:00,42.18,42.22,42.12,42.14,165300.0,25.7309,25.7553,25.6943,25.7065,165300.0
2006-06-06 15:00:00,42.13,42.28,42.12,42.19,311300.0,25.7004,25.7919,25.6943,25.737,311300.0
2006-06-06 15:10:00,42.2,42.28,42.1,42.1,328500.0,25.7431,25.7919,25.6821,25.6821,328500.0
2006-06-06 15:20:00,42.11,42.19,42.09,42.12,205200.0,25.6882,25.737,25.676,25.6943,205200.0
2006-06-06 15:30:00,42.12,42.33,42.09,42.33,332700.0,25.6943,25.8224,25.676,25.8224,332700.0
2006-06-06 15:40:00,42.31,42.48,42.3,42.35,603200.0,25.8102,25.9139,25.8041,25.8346,603200.0
2006-06-06 15:50:00,42.36,42.41,42.32,42.39,619000.0,25.8407,25.8712,25.8163,25.859,619000.0
2006-06-07 09:30:00,42.37,42.47,42.28,42.28,424500.0,25.8468,25.9078,25.7919,25.7919,424500.0
2006-06-07 09:40:00,42.3,42.34,42.13,42.15,245000.0,25.8041,25.8285,25.7004,25.7126,245000.0
2006-06-07 09:50:00,42.14,42.27,42.14,42.25,361400.0,25.7065,25.7858,25.7065,25.7736,361400.0
2006-06-07 10:00:00,42.24,42.53,42.24,42.51,344400.0,25.7675,25.9444,25.7675,25.9322,344400.0
2006-06-07 10:10:00,42.51,42.6,42.45,42.53,394000.0,25.9322,25.9871,25.8956,25.9444,394000.0
2006-06-07 10:20:00,42.54,42.55,42.45,42.48,235000.0,25.9505,25.9566,25.8956,25.9139,235000.0
2006-06-07 10:30:00,42.5,42.54,42.47,42.49,373700.0,25.9261,25.9505,25.9078,25.92,373700.0
2006-06-07 10:40:00,42.48,42.48,42.33,42.33,313400.0,25.9139,25.9139,25.8224,25.8224,313400.0
2006-06-07 10:50:00,42.34,42.4,42.3,42.35,204200.0,25.8285,25.8651,25.8041,25.8346,204200.0
2006-06-07 11:00:00,42.35,42.42,42.34,42.41,123000.0,25.8346,25.8773,25.8285,25.8712,123000.0
2006-06-07 11:10:00,42.4,42.5,42.39,42.47,117300.0,25.8651,25.9261,25.859,25.9078,117300.0
2006-06-07 11:20:00,42.46,42.5,42.38,42.4,135800.0,25.9017,25.9261,25.8529,25.8651,135800.0
2006-06-07 11:30:00,42.4,42.55,42.4,42.53,102400.0,25.8651,25.9566,25.8651,25.9444,102400.0
2006-06-07 11:40:00,42.55,42.59,42.5,42.54,141400.0,25.9566,25.981,25.9261,25.9505,141400.0
2006-06-07 11:50:00,42.54,42.7,42.53,42.68,202000.0,25.9505,26.0481,25.9444,26.0359,202000.0
2006-06-07 12:00:00,42.7,42.77,42.67,42.69,252000.0,26.0481,26.0908,26.0298,26.042,252000.0
2006-06-07 12:10:00,42.69,42.7,42.65,42.66,174600.0,26.042,26.0481,26.0176,26.0237,174600.0
2006-06-07 12:20:00,42.67,42.7,42.63,42.67,85200.0,26.0298,26.0481,26.0054,26.0298,85200.0
2006-06-07 12:30:00,42.67,42.67,42.51,42.54,160300.0,26.0298,26.0298,25.9322,25.9505,160300.0
2006-06-07 12:40:00,42.55,42.63,42.54,42.63,147700.0,25.9566,26.0054,25.9505,26.0054,147700.0
2006-06-07 12:50:00,42.62,42.65,42.52,42.6,166200.0,25.9993,26.0176,25.9383,25.9871,166200.0
2006-06-07 13:00:00,42.59,42.65,42.55,42.6,154900.0,25.981,26.0176,25.9566,25.9871,154900.0
2006-06-07 13:10:00,42.6,42.66,42.57,42.65,146500.0,25.9871,26.0237,25.9688,26.0176,146500.0
2006-06-07 13:20:00,42.65,42.69,42.62,42.66,162300.0,26.0176,26.042,25.9993,26.0237,162300.0
2006-06-07 13:30:00,42.67,42.68,42.53,42.56,141500.0,26.0298,26.0359,25.9444,25.9627,141500.0
2006-06-07 13:40:00,42.56,42.61,42.5,42.54,161100.0,25.9627,25.9932,25.9261,25.9505,161100.0
2006-06-07 13:50:00,42.54,42.67,42.53,42.63,231300.0,25.9505,26.0298,25.9444,26.0054,231300.0
2006-06-07 14:00:00,42.62,42.63,42.5,42.52,324900.0,25.9993,26.0054,25.9261,25.9383,324900.0
2006-06-07 14:10:00,42.52,42.58,42.47,42.49,231300.0,25.9383,25.9749,25.9078,25.92,231300.0
2006-06-07 14:20:00,42.49,42.66,42.46,42.6,229800.0,25.92,26.0237,25.9017,25.9871,229800.0
2006-06-07 14:30:00,42.6,42.68,42.57,42.65,271000.0,25.9871,26.0359,25.9688,26.0176,271000.0
2006-06-07 14:40:00,42.65,42.68,42.62,42.64,117600.0,26.0176,26.0359,25.9993,26.0115,117600.0
2006-06-07 14:50:00,42.63,42.66,42.57,42.65,241100.0,26.0054,26.0237,25.9688,26.0176,241100.0
2006-06-07 15:00:00,42.64,42.69,42.59,42.64,233600.0,26.0115,26.042,25.981,26.0115,233600.0
2006-06-07 15:10:00,42.63,42.64,42.54,42.57,181100.0,26.0054,26.0115,25.9505,25.9688,181100.0
2006-06-07 15:20:00,42.57,42.66,42.4,42.41,314300.0,25.9688,26.0237,25.8651,25.8712,314300.0
2006-06-07 15:30:00,42.39,42.49,42.39,42.47,228800.0,25.859,25.92,25.859,25.9078,228800.0
2006-06-07 15:40:00,42.46,42.52,42.3,42.3,342700.0,25.9017,25.9383,25.8041,25.8041,342700.0
2006-06-07 15:50:00,42.3,42.36,42.24,42.24,525100.0,25.8041,25.8407,25.7675,25.7675,525100.0
2006-06-08 09:30:00,42.0,42.03,41.86,42.02,698500.0,25.6211,25.6394,25.5357,25.6333,698500.0
2006-06-08 09:40:00,42.03,42.09,41.98,42.07,537800.0,25.6394,25.676,25.6089,25.6638,537800.0
2006-06-08 09:50:00,42.07,42.08,41.89,41.93,317200.0,25.6638,25.6699,25.554,25.5784,317200.0
2006-06-08 10:00:00,41.93,41.96,41.84,41.84,504200.0,25.5784,25.5967,25.5235,25.5235,504200.0
2006-06-08 10:10:00,41.85,41.91,41.81,41.84,660600.0,25.5296,25.5662,25.5052,25.5235,660600.0
2006-06-08 10:20:00,41.84,41.88,41.73,41.74,505300.0,25.5235,25.5479,25.4564,25.4625,505300.0
2006-06-08 10:30:00,41.74,41.83,41.66,41.7,422100.0,25.4625,25.5174,25.4137,25.4381,422100.0
2006-06-08 10:40:00,41.69,41.83,41.68,41.82,342500.0,25.432,25.5174,25.4259,25.5113,342500.0
2006-06-08 10:50:00,41.83,41.88,41.74,41.79,320200.0,25.5174,25.5479,25.4625,25.493,320200.0
2006-06-08 11:00:00,41.78,41.97,41.74,41.95,434100.0,25.4869,25.6028,25.4625,25.5906,434100.0
2006-06-08 11:10:00,41.96,41.97,41.67,41.67,286900.0,25.5967,25.6028,25.4198,25.4198,286900.0
2006-06-08 11:20:00,41.65,41.67,41.49,41.5,578100.0,25.4076,25.4198,25.31,25.3161,578100.0
2006-06-08 11:30:00,41.5,41.5,41.32,41.47,494300.0,25.3161,25.3161,25.2062,25.2978,494300.0
2006-06-08 11:40:00,41.5,41.55,41.38,41.43,324200.0,25.3161,25.3466,25.2428,25.2733,324200.0
2006-06-08 11:50:00,41.45,41.48,41.25,41.45,552700.0,25.2855,25.3039,25.1635,25.2855,552700.0
2006-06-08 12:00:00,41.46,41.65,41.45,41.64,334700.0,25.2917,25.4076,25.2855,25.4015,334700.0
2006-06-08 12:10:00,41.64,41.8,41.64,41.68,425500.0,25.4015,25.4991,25.4015,25.4259,425500.0
2006-06-08 12:20:00,41.67,41.68,41.56,41.57,282200.0,25.4198,25.4259,25.3527,25.3588,282200.0
2006-06-08 12:30:00,41.58,41.72,41.56,41.7,258900.0,25.3649,25.4503,25.3527,25.4381,258900.0
2006-06-08 12:40:00,41.71,41.8,41.66,41.8,211900.0,25.4442,25.4991,25.4137,25.4991,211900.0
2006-06-08 12:50:00,41.81,41.88,41.69,41.7,190600.0,25.5052,25.5479,25.432,25.4381,190600.0
2006-06-08 13:00:00,41.7,41.75,41.5,41.53,197800.0,25.4381,25.4686,25.3161,25.3344,197800.0
2006-06-08 13:10:00,41.54,41.65,41.48,41.59,132200.0,25.3405,25.4076,25.3039,25.371,132200.0
2006-06-08 13:20:00,41.59,41.61,41.53,41.61,101200.0,25.371,25.3832,25.3344,25.3832,101200.0
2006-06-08 13:30:00,41.62,41.82,41.62,41.81,167600.0,25.3893,25.5113,25.3893,25.5052,167600.0
2006-06-08 13:40:00,41.81,41.91,41.71,41.77,251800.0,25.5052,25.5662,25.4442,25.4808,251800.0
2006-06-08 13:50:00,41.77,41.88,41.75,41.87,254500.0,25.4808,25.5479,25.4686,25.5418,254500.0
2006-06-08 14:00:00,41.88,41.91,41.76,41.82,271100.0,25.5479,25.5662,25.4747,25.5113,271100.0
2006-06-08 14:10:00,41.83,41.84,41.76,41.84,162200.0,25.5174,25.5235,25.4747,25.5235,162200.0
2006-06-08 14:20:00,41.83,41.88,41.78,41.87,249400.0,25.5174,25.5479,25.4869,25.5418,249400.0
2006-06-08 14:30:00,41.87,42.05,41.8,42.05,257900.0,25.5418,25.6516,25.4991,25.6516,257900.0
2006-06-08 14:40:00,42.05,42.06,41.89,41.99,301800.0,25.6516,25.6577,25.554,25.615,301800.0
2006-06-08 14:50:00,41.99,42.05,41.91,41.96,309700.0,25.615,25.6516,25.5662,25.5967,309700.0
2006-06-08 15:00:00,41.96,42.18,41.95,42.17,364800.0,25.5967,25.7309,25.5906,25.7248,364800.0
2006-06-08 15:10:00,42.17,42.34,42.17,42.24,476000.0,25.7248,25.8285,25.7248,25.7675,476000.0
2006-06-08 15:20:00,42.24,42.27,42.1,42.12,236800.0,25.7675,25.7858,25.6821,25.6943,236800.0
2006-06-08 15:30:00,42.12,42.49,42.11,42.46,358000.0,25.6943,25.92,25.6882,25.9017,358000.0
2006-06-08 15:40:00,42.46,42.5,42.33,42.34,516300.0,25.9017,25.9261,25.8224,25.8285,516300.0
2006-06-08 15:50:00,42.35,42.39,42.26,42.33,467200.0,25.8346,25.859,25.7797,25.8224,467200.0
2006-06-09 09:30:00,42.35,42.41,42.12,42.26,413800.0,25.8346,25.8712,25.6943,25.7797,413800.0
2006-06-09 09:40:00,42.26,42.34,42.07,42.29,266600.0,25.7797,25.8285,25.6638,25.798,266600.0
2006-06-09 09:50:00,42.27,42.46,42.24,42.43,208500.0,25.7858,25.9017,25.7675,25.8834,208500.0
2006-06-09 10:00:00,42.43,42.44,42.26,42.39,332800.0,25.8834,25.8895,25.7797,25.859,332800.0
2006-06-09 10:10:00,42.4,42.44,42.29,42.35,206700.0,25.8651,25.8895,25.798,25.8346,206700.0
2006-06-09 10:20:00,42.35,42.41,42.33,42.4,146200.0,25.8346,25.8712,25.8224,25.8651,146200.0
2006-06-09 10:30:00,42.4,42.47,42.36,42.44,127500.0,25.8651,25.9078,25.8407,25.8895,127500.0
2006-06-09 10:40:00,42.45,42.47,42.39,42.42,219300.0,25.8956,25.9078,25.859,25.8773,219300.0
2006-06-09 10:50:00,42.42,42.45,42.32,42.35,227300.0,25.8773,25.8956,25.8163,25.8346,227300.0
2006-06-09 11:00:00,42.35,42.45,42.33,42.43,152700.0,25.8346,25.8956,25.8224,25.8834,152700.0
2006-06-09 11:10:00,42.43,42.47,42.41,42.47,107500.0,25.8834,25.9078,25.8712,25.9078,107500.0
2006-06-09 11:20:00,42.47,42.57,42.47,42.54,217000.0,25.9078,25.9688,25.9078,25.9505,217000.0
2006-06-09 11:30:00,42.54,42.59,42.54,42.56,177100.0,25.9505,25.981,25.9505,25.9627,177100.0
2006-06-09 11:40:00,42.55,42.58,42.45,42.47,227500.0,25.9566,25.9749,25.8956,25.9078,227500.0
2006-06-09 11:50:00,42.48,42.51,42.35,42.45,191400.0,25.9139,25.9322,25.8346,25.8956,191400.0
2006-06-09 12:00:00,42.45,42.47,42.39,42.41,156000.0,25.8956,25.9078,25.859,25.8712,156000.0
2006-06-09 12:10:00,42.41,42.45,42.36,42.41,226700.0,25.8712,25.8956,25.8407,25.8712,226700.0
2006-06-09 12:20:00,42.41,42.45,42.31,42.34,136000.0,25.8712,25.8956,25.8102,25.8285,136000.0
2006-06-09 12:30:00,42.33,42.44,42.33,42.43,143000.0,25.8224,25.8895,25.8224,25.8834,143000.0
2006-06-09 12:40:00,42.42,42.43,42.37,42.42,175600.0,25.8773,25.8834,25.8468,25.8773,175600.0
2006-06-09 12:50:00,42.44,42.44,42.23,42.24,149700.0,25.8895,25.8895,25.7614,25.7675,149700.0
2006-06-09 13:00:00,42.24,42.25,42.07,42.19,198200.0,25.7675,25.7736,25.6638,25.737,198200.0
2006-06-09 13:10:00,42.19,42.21,42.02,42.1,155900.0,25.737,25.7492,25.6333,25.6821,155900.0
2006-06-09 13:20:00,42.09,42.16,42.07,42.16,132100.0,25.676,25.7187,25.6638,25.7187,132100.0
2006-06-09 13:30:00,42.16,42.27,42.16,42.24,117900.0,25.7187,25.7858,25.7187,25.7675,117900.0
2006-06-09 13:40:00,42.23,42.34,42.2,42.34,112100.0,25.7614,25.8285,25.7431,25.8285,112100.0
2006-06-09 13:50:00,42.33,42.42,42.33,42.37,95900.0,25.8224,25.8773,25.8224,25.8468,95900.0
2006-06-09 14:00:00,42.38,42.44,42.37,42.41,123600.0,25.8529,25.8895,25.8468,25.8712,123600.0
2006-06-09 14:10:00,42.42,42.45,42.4,42.41,116000.0,25.8773,25.8956,25.8651,25.8712,116000.0
2006-06-09 14:20:00,42.41,42.5,42.4,42.49,188600.0,25.8712,25.9261,25.8651,25.92,188600.0
2006-06-09 14:30:00,42.49,42.49,42.43,42.43,200600.0,25.92,25.92,25.8834,25.8834,200600.0
2006-06-09 14:40:00,42.43,42.49,42.4,42.47,213500.0,25.8834,25.92,25.8651,25.9078,213500.0
2006-06-09 14:50:00,42.47,42.49,42.42,42.43,174200.0,25.9078,25.92,25.8773,25.8834,174200.0
2006-06-09 15:00:00,42.43,42.44,42.36,42.4,165100.0,25.8834,25.8895,25.8407,25.8651,165100.0
2006-06-09 15:10:00,42.41,42.43,42.32,42.41,236000.0,25.8712,25.8834,25.8163,25.8712,236000.0
2006-06-09 15:20:00,42.41,42.42,42.31,42.35,165400.0,25.8712,25.8773,25.8102,25.8346,165400.0
2006-06-09 15:30:00,42.35,42.37,42.31,42.36,299500.0,25.8346,25.8468,25.8102,25.8407,299500.0
2006-06-09 15:40:00,42.35,42.41,42.31,42.34,215800.0,25.8346,25.8712,25.8102,25.8285,215800.0
2006-06-09 15:50:00,42.33,42.34,42.08,42.1,500000.0,25.8224,25.8285,25.6699,25.6821,500000.0
2006-06-12 09:30:00,42.1,42.22,42.1,42.15,391200.0,25.6821,25.7553,25.6821,25.7126,391200.0
2006-06-12 09:40:00,42.13,42.2,42.12,42.16,216700.0,25.7004,25.7431,25.6943,25.7187,216700.0
2006-06-12 09:50:00,42.17,42.23,42.15,42.17,176200.0,25.7248,25.7614,25.7126,25.7248,176200.0
2006-06-12 10:00:00,42.18,42.18,41.89,41.89,212200.0,25.7309,25.7309,25.554,25.554,212200.0
2006-06-12 10:10:00,41.88,41.88,41.64,41.67,360400.0,25.5479,25.5479,25.4015,25.4198,360400.0
2006-06-12 10:20:00,41.67,41.87,41.67,41.81,301400.0,25.4198,25.5418,25.4198,25.5052,301400.0
2006-06-12 10:30:00,41.8,42.09,41.79,42.08,271900.0,25.4991,25.676,25.493,25.6699,271900.0
2006-06-12 10:40:00,42.07,42.18,41.96,41.99,206600.0,25.6638,25.7309,25.5967,25.615,206600.0
2006-06-12 10:50:00,41.99,42.07,41.96,41.97,157400.0,25.615,25.6638,25.5967,25.6028,157400.0
2006-06-12 11:00:00,41.96,41.98,41.84,41.91,223200.0,25.5967,25.6089,25.5235,25.5662,223200.0
2006-06-12 11:10:00,41.91,41.94,41.86,41.9,182100.0,25.5662,25.5845,25.5357,25.5601,182100.0
2006-06-12 11:20:00,41.9,41.91,41.78,41.85,267300.0,25.5601,25.5662,25.4869,25.5296,267300.0
2006-06-12 11:30:00,41.85,41.94,41.83,41.94,272700.0,25.5296,25.5845,25.5174,25.5845,272700.0
2006-06-12 11:40:00,41.94,41.99,41.9,41.99,208700.0,25.5845,25.615,25.5601,25.615,208700.0
2006-06-12 11:50:00,41.98,42.16,41.98,42.16,245500.0,25.6089,25.7187,25.6089,25.7187,245500.0
2006-06-12 12:00:00,42.16,42.16,42.07,42.09,192400.0,25.7187,25.7187,25.6638,25.676,192400.0
2006-06-12 12:10:00,42.08,42.12,42.03,42.03,175000.0,25.6699,25.6943,25.6394,25.6394,175000.0
2006-06-12 12:20:00,42.03,42.07,41.95,42.01,195900.0,25.6394,25.6638,25.5906,25.6272,195900.0
2006-06-12 12:30:00,42.02,42.04,41.93,41.94,87900.0,25.6333,25.6455,25.5784,25.5845,87900.0
2006-06-12 12:40:00,41.91,42.0,41.91,42.0,123200.0,25.5662,25.6211,25.5662,25.6211,123200.0
2006-06-12 12:50:00,41.99,42.02,41.98,42.0,79500.0,25.615,25.6333,25.6089,25.6211,79500.0
2006-06-12 13:00:00,42.0,42.06,41.96,42.06,164000.0,25.6211,25.6577,25.5967,25.6577,164000.0
2006-06-12 13:10:00,42.06,42.06,41.98,42.01,111400.0,25.6577,25.6577,25.6089,25.6272,111400.0
2006-06-12 13:20:00,42.02,42.08,42.0,42.07,88800.0,25.6333,25.6699,25.6211,25.6638,88800.0
2006-06-12 13:30:00,42.06,42.11,42.0,42.02,77700.0,25.6577,25.6882,25.6211,25.6333,77700.0
2006-06-12 13:40:00,42.02,42.06,41.98,42.04,138900.0,25.6333,25.6577,25.6089,25.6455,138900.0
2006-06-12 13:50:00,42.04,42.08,42.01,42.02,167200.0,25.6455,25.6699,25.6272,25.6333,167200.0
2006-06-12 14:00:00,42.02,42.06,41.95,41.96,136500.0,25.6333,25.6577,25.5906,25.5967,136500.0
2006-06-12 14:10:00,41.96,42.04,41.93,42.0,151700.0,25.5967,25.6455,25.5784,25.6211,151700.0
2006-06-12 14:20:00,41.99,42.01,41.92,41.96,112300.0,25.615,25.6272,25.5723,25.5967,112300.0
2006-06-12 14:30:00,41.95,41.97,41.88,41.89,202200.0,25.5906,25.6028,25.5479,25.554,202200.0
2006-06-12 14:40:00,41.89,41.92,41.84,41.85,212600.0,25.554,25.5723,25.5235,25.5296,212600.0
2006-06-12 14:50:00,41.85,41.89,41.83,41.85,203000.0,25.5296,25.554,25.5174,25.5296,203000.0
2006-06-12 15:00:00,41.85,41.92,41.84,41.9,153400.0,25.5296,25.5723,25.5235,25.5601,153400.0
2006-06-12 15:10:00,41.9,41.95,41.8,41.8,233000.0,25.5601,25.5906,25.4991,25.4991,233000.0
2006-06-12 15:20:00,41.8,41.86,41.73,41.8,252300.0,25.4991,25.5357,25.4564,25.4991,252300.0
2006-06-12 15:30:00,41.79,41.8,41.71,41.71,330800.0,25.493,25.4991,25.4442,25.4442,330800.0
2006-06-12 15:40:00,41.72,41.81,41.68,41.79,529900.0,25.4503,25.5052,25.4259,25.493,529900.0
2006-06-12 15:50:00,41.79,41.8,41.59,41.6,823400.0,25.493,25.4991,25.371,25.3771,823400.0
2006-06-13 09:30:00,41.35,41.42,41.26,41.39,627200.0,25.2245,25.2672,25.1696,25.2489,627200.0
2006-06-13 09:40:00,41.4,41.58,41.38,41.58,360400.0,25.255,25.3649,25.2428,25.3649,360400.0
2006-06-13 09:50:00,41.6,41.88,41.58,41.68,517900.0,25.3771,25.5479,25.3649,25.4259,517900.0
2006-06-13 10:00:00,41.68,41.69,41.51,41.57,443800.0,25.4259,25.432,25.3222,25.3588,443800.0
2006-06-13 10:10:00,41.56,41.62,41.4,41.41,315200.0,25.3527,25.3893,25.255,25.2611,315200.0
2006-06-13 10:20:00,41.4,41.61,41.34,41.61,300700.0,25.255,25.3832,25.2184,25.3832,300700.0
2006-06-13 10:30:00,41.61,41.66,41.51,41.53,363100.0,25.3832,25.4137,25.3222,25.3344,363100.0
2006-06-13 10:40:00,41.52,41.52,41.4,41.41,251300.0,25.3283,25.3283,25.255,25.2611,251300.0
2006-06-13 10:50:00,41.41,41.41,41.19,41.2,522800.0,25.2611,25.2611,25.1269,25.133,522800.0
2006-06-13 11:00:00,41.2,41.21,41.09,41.14,637300.0,25.133,25.1391,25.0659,25.0964,637300.0
2006-06-13 11:10:00,41.14,41.21,41.14,41.18,500700.0,25.0964,25.1391,25.0964,25.1208,500700.0
2006-06-13 11:20:00,41.18,41.31,41.15,41.25,335200.0,25.1208,25.2001,25.1025,25.1635,335200.0
2006-06-13 11:30:00,41.27,41.39,41.19,41.21,333100.0,25.1757,25.2489,25.1269,25.1391,333100.0
2006-06-13 11:40:00,41.21,41.38,41.14,41.37,313900.0,25.1391,25.2428,25.0964,25.2367,313900.0
2006-06-13 11:50:00,41.36,41.48,41.25,41.31,323800.0,25.2306,25.3039,25.1635,25.2001,323800.0
2006-06-13 12:00:00,41.29,41.3,41.1,41.2,326600.0,25.1879,25.194,25.072,25.133,326600.0
2006-06-13 12:10:00,41.18,41.23,41.12,41.15,252300.0,25.1208,25.1513,25.0842,25.1025,252300.0
2006-06-13 12:20:00,41.15,41.16,41.05,41.07,282300.0,25.1025,25.1086,25.0415,25.0537,282300.0
2006-06-13 12:30:00,41.06,41.16,41.05,41.1,201300.0,25.0476,25.1086,25.0415,25.072,201300.0
2006-06-13 12:40:00,41.09,41.23,41.06,41.22,165600.0,25.0659,25.1513,25.0476,25.1452,165600.0
2006-06-13 12:50:00,41.22,41.3,41.22,41.24,195800.0,25.1452,25.194,25.1452,25.1574,195800.0
2006-06-13 13:00:00,41.23,41.24,41.03,41.05,241300.0,25.1513,25.1574,25.0293,25.0415,241300.0
2006-06-13 13:10:00,41.04,41.05,40.7,40.77,594600.0,25.0354,25.0415,24.828,24.8707,594600.0
2006-06-13 13:20:00,40.76,40.81,40.67,40.68,551200.0,24.8646,24.8951,24.8097,24.8158,551200.0
2006-06-13 13:30:00,40.68,40.79,40.63,40.71,369600.0,24.8158,24.8829,24.7853,24.8341,369600.0
2006-06-13 13:40:00,40.71,40.98,40.7,40.93,283400.0,24.8341,24.9988,24.828,24.9683,283400.0
2006-06-13 13:50:00,40.93,41.01,40.89,41.01,237200.0,24.9683,25.0171,24.9439,25.0171,237200.0
2006-06-13 14:00:00,41.01,41.01,40.91,40.96,241700.0,25.0171,25.0171,24.9561,24.9866,241700.0
2006-06-13 14:10:00,40.96,41.0,40.85,40.86,345200.0,24.9866,25.011,24.9195,24.9256,345200.0
2006-06-13 14:20:00,40.86,40.86,40.72,40.81,390700.0,24.9256,24.9256,24.8402,24.8951,390700.0
2006-06-13 14:30:00,40.8,40.82,40.61,40.62,386900.0,24.889,24.9012,24.7731,24.7792,386900.0
2006-06-13 14:40:00,40.63,40.68,40.57,40.6,365300.0,24.7853,24.8158,24.7487,24.767,365300.0
2006-06-13 14:50:00,40.6,40.6,40.39,40.53,616500.0,24.767,24.767,24.6389,24.7243,616500.0
2006-06-13 15:00:00,40.53,40.53,40.34,40.38,494200.0,24.7243,24.7243,24.6084,24.6328,494200.0
2006-06-13 15:10:00,40.38,40.53,40.37,40.53,449800.0,24.6328,24.7243,24.6267,24.7243,449800.0
2006-06-13 15:20:00,40.52,41.01,40.52,40.87,467600.0,24.7182,25.0171,24.7182,24.9317,467600.0
2006-06-13 15:30:00,40.86,40.92,40.77,40.78,531800.0,24.9256,24.9622,24.8707,24.8768,531800.0
2006-06-13 15:40:00,40.78,40.94,40.61,40.61,621600.0,24.8768,24.9744,24.7731,24.7731,621600.0
2006-06-13 15:50:00,40.62,40.87,40.53,40.53,854700.0,24.7792,24.9317,24.7243,24.7243,854700.0
2006-06-14 09:30:00,40.64,40.85,40.53,40.53,471800.0,24.7914,24.9195,24.7243,24.7243,471800.0
2006-06-14 09:40:00,40.53,40.53,40.17,40.23,423400.0,24.7243,24.7243,24.5047,24.5413,423400.0
2006-06-14 09:50:00,40.24,40.43,40.24,40.4,470400.0,24.5474,24.6633,24.5474,24.645,470400.0
2006-06-14 10:00:00,40.4,40.49,40.3,40.45,374400.0,24.645,24.6999,24.584,24.6755,374400.0
2006-06-14 10:10:00,40.45,40.49,40.3,40.3,395800.0,24.6755,24.6999,24.584,24.584,395800.0
2006-06-14 10:20:00,40.3,40.38,40.24,40.32,228100.0,24.584,24.6328,24.5474,24.5962,228100.0
2006-06-14 10:30:00,40.31,40.4,40.24,40.29,399200.0,24.5901,24.645,24.5474,24.5779,399200.0
2006-06-14 10:40:00,40.29,40.29,39.83,39.83,762900.0,24.5779,24.5779,24.2973,24.2973,762900.0
2006-06-14 10:50:00,39.83,39.9,39.73,39.74,839800.0,24.2973,24.34,24.2363,24.2424,839800.0
2006-06-14 11:00:00,39.74,39.78,39.66,39.72,509000.0,24.2424,24.2668,24.1936,24.2302,509000.0
2006-06-14 11:10:00,39.72,39.86,39.72,39.83,389100.0,24.2302,24.3156,24.2302,24.2973,389100.0
2006-06-14 11:20:00,39.84,39.85,39.77,39.85,239200.0,24.3034,24.3095,24.2607,24.3095,239200.0
2006-06-14 11:30:00,39.85,39.97,39.83,39.87,376600.0,24.3095,24.3827,24.2973,24.3217,376600.0
2006-06-14 11:40:00,39.87,39.88,39.8,39.81,246200.0,24.3217,24.3278,24.279,24.2851,246200.0
2006-06-14 11:50:00,39.81,39.82,39.74,39.8,200000.0,24.2851,24.2912,24.2424,24.279,200000.0
2006-06-14 12:00:00,39.8,39.86,39.76,39.84,211300.0,24.279,24.3156,24.2546,24.3034,211300.0
2006-06-14 12:10:00,39.85,39.86,39.77,39.81,257600.0,24.3095,24.3156,24.2607,24.2851,257600.0
2006-06-14 12:20:00,39.81,39.85,39.77,39.79,185500.0,24.2851,24.3095,24.2607,24.2729,185500.0
2006-06-14 12:30:00,39.79,39.87,39.77,39.87,220300.0,24.2729,24.3217,24.2607,24.3217,220300.0
2006-06-14 12:40:00,39.88,39.89,39.84,39.85,133800.0,24.3278,24.3339,24.3034,24.3095,133800.0
2006-06-14 12:50:00,39.84,39.88,39.8,39.84,171600.0,24.3034,24.3278,24.279,24.3034,171600.0
2006-06-14 13:00:00,39.85,39.86,39.72,39.73,167300.0,24.3095,24.3156,24.2302,24.2363,167300.0
2006-06-14 13:10:00,39.71,39.75,39.55,39.55,320100.0,24.2241,24.2485,24.1265,24.1265,320100.0
2006-06-14 13:20:00,39.56,39.67,39.51,39.59,461300.0,24.1326,24.1997,24.1021,24.1509,461300.0
2006-06-14 13:30:00,39.59,39.6,39.44,39.46,254800.0,24.1509,24.157,24.0594,24.0716,254800.0
2006-06-14 13:40:00,39.46,39.5,39.35,39.35,665900.0,24.0716,24.096,24.0045,24.0045,665900.0
2006-06-14 13:50:00,39.36,39.46,39.33,39.41,570700.0,24.0106,24.0716,23.9923,24.0411,570700.0
2006-06-14 14:00:00,39.41,39.74,39.4,39.73,629900.0,24.0411,24.2424,24.035,24.2363,629900.0
2006-06-14 14:10:00,39.73,39.73,39.52,39.54,443400.0,24.2363,24.2363,24.1082,24.1204,443400.0
2006-06-14 14:20:00,39.55,39.6,39.51,39.55,281400.0,24.1265,24.157,24.1021,24.1265,281400.0
2006-06-14 14:30:00,39.55,39.59,39.49,39.57,316800.0,24.1265,24.1509,24.0899,24.1387,316800.0
2006-06-14 14:40:00,39.58,39.58,39.36,39.47,453700.0,24.1448,24.1448,24.0106,24.0777,453700.0
2006-06-14 14:50:00,39.45,39.59,39.44,39.53,443700.0,24.0655,24.1509,24.0594,24.1143,443700.0
2006-06-14 15:00:00,39.53,39.61,39.5,39.56,464700.0,24.1143,24.1631,24.096,24.1326,464700.0
2006-06-14 15:10:00,39.56,39.59,39.51,39.54,347300.0,24.1326,24.1509,24.1021,24.1204,347300.0
2006-06-14 15:20:00,39.53,39.61,39.53,39.58,323200.0,24.1143,24.1631,24.1143,24.1448,323200.0
2006-06-14 15:30:00,39.58,39.75,39.58,39.75,558400.0,24.1448,24.2485,24.1448,24.2485,558400.0
2006-06-14 15:40:00,39.74,39.94,39.67,39.92,563400.0,24.2424,24.3644,24.1997,24.3522,563400.0
2006-06-14 15:50:00,39.93,39.99,39.87,39.97,913800.0,24.3583,24.3949,24.3217,24.3827,913800.0
2006-06-15 09:30:00,40.1,40.29,40.08,40.26,629300.0,24.462,24.5779,24.4498,24.5596,629300.0
2006-06-15 09:40:00,40.24,40.36,40.16,40.24,641400.0,24.5474,24.6206,24.4986,24.5474,641400.0
2006-06-15 09:50:00,40.23,40.3,40.11,40.11,596600.0,24.5413,24.584,24.4681,24.4681,596600.0
2006-06-15 10:00:00,40.12,40.12,40.0,40.09,468400.0,24.4742,24.4742,24.401,24.4559,468400.0
2006-06-15 10:10:00,40.09,40.18,40.06,40.18,473900.0,24.4559,24.5108,24.4376,24.5108,473900.0
2006-06-15 10:20:00,40.18,40.28,40.15,40.17,742900.0,24.5108,24.5718,24.4925,24.5047,742900.0
2006-06-15 10:30:00,40.17,40.28,40.15,40.27,340900.0,24.5047,24.5718,24.4925,24.5657,340900.0
2006-06-15 10:40:00,40.27,40.41,40.27,40.29,519400.0,24.5657,24.6511,24.5657,24.5779,519400.0
2006-06-15 10:50:00,40.29,40.34,40.2,40.2,345100.0,24.5779,24.6084,24.523,24.523,345100.0
2006-06-15 11:00:00,40.2,40.28,40.19,40.22,163100.0,24.523,24.5718,24.5169,24.5352,163100.0
2006-06-15 11:10:00,40.21,40.28,40.21,40.25,318400.0,24.5291,24.5718,24.5291,24.5535,318400.0
2006-06-15 11:20:00,40.25,40.28,40.21,40.23,177800.0,24.5535,24.5718,24.5291,24.5413,177800.0
2006-06-15 11:30:00,40.22,40.24,40.2,40.22,310500.0,24.5352,24.5474,24.523,24.5352,310500.0
2006-06-15 11:40:00,40.23,40.24,40.22,40.24,165400.0,24.5413,24.5474,24.5352,24.5474,165400.0
2006-06-15 11:50:00,40.24,40.27,40.2,40.21,235700.0,24.5474,24.5657,24.523,24.5291,235700.0
2006-06-15 12:00:00,40.21,40.28,40.19,40.28,249400.0,24.5291,24.5718,24.5169,24.5718,249400.0
2006-06-15 12:10:00,40.28,40.32,40.24,40.26,176700.0,24.5718,24.5962,24.5474,24.5596,176700.0
2006-06-15 12:20:00,40.26,40.32,40.25,40.29,178800.0,24.5596,24.5962,24.5535,24.5779,178800.0
2006-06-15 12:30:00,40.3,40.31,40.23,40.23,192600.0,24.584,24.5901,24.5413,24.5413,192600.0
2006-06-15 12:40:00,40.23,40.26,40.23,40.25,143600.0,24.5413,24.5596,24.5413,24.5535,143600.0
2006-06-15 12:50:00,40.25,40.27,40.21,40.21,152100.0,24.5535,24.5657,24.5291,24.5291,152100.0
2006-06-15 13:00:00,40.22,40.24,40.19,40.21,143500.0,24.5352,24.5474,24.5169,24.5291,143500.0
2006-06-15 13:10:00,40.21,40.26,40.2,40.23,211200.0,24.5291,24.5596,24.523,24.5413,211200.0
2006-06-15 13:20:00,40.22,40.23,40.15,40.16,192800.0,24.5352,24.5413,24.4925,24.4986,192800.0
2006-06-15 13:30:00,40.16,40.16,40.06,40.07,225600.0,24.4986,24.4986,24.4376,24.4437,225600.0
2006-06-15 13:40:00,40.06,40.17,40.03,40.17,327400.0,24.4376,24.5047,24.4193,24.5047,327400.0
2006-06-15 13:50:00,40.17,40.18,40.12,40.14,128000.0,24.5047,24.5108,24.4742,24.4864,128000.0
2006-06-15 14:00:00,40.14,40.21,40.11,40.2,547500.0,24.4864,24.5291,24.4681,24.523,547500.0
2006-06-15 14:10:00,40.21,40.35,40.21,40.35,471100.0,24.5291,24.6145,24.5291,24.6145,471100.0
2006-06-15 14:20:00,40.34,40.43,40.34,40.4,676100.0,24.6084,24.6633,24.6084,24.645,676100.0
2006-06-15 14:30:00,40.4,40.54,40.36,40.52,540100.0,24.645,24.7304,24.6206,24.7182,540100.0
2006-06-15 14:40:00,40.55,40.71,40.55,40.63,799100.0,24.7365,24.8341,24.7365,24.7853,799100.0
2006-06-15 14:50:00,40.62,40.64,40.57,40.6,471600.0,24.7792,24.7914,24.7487,24.767,471600.0
2006-06-15 15:00:00,40.6,40.6,40.49,40.51,515400.0,24.767,24.767,24.6999,24.7121,515400.0
2006-06-15 15:10:00,40.51,40.66,40.5,40.61,576600.0,24.7121,24.8036,24.706,24.7731,576600.0
2006-06-15 15:20:00,40.6,40.75,40.6,40.63,499700.0,24.767,24.8585,24.767,24.7853,499700.0
2006-06-15 15:30:00,40.63,40.71,40.62,40.63,647500.0,24.7853,24.8341,24.7792,24.7853,647500.0
2006-06-15 15:40:00,40.64,40.82,40.61,40.73,1170500.0,24.7914,24.9012,24.7731,24.8463,1170500.0
2006-06-15 15:50:00,40.72,40.73,40.58,40.64,846400.0,24.8402,24.8463,24.7548,24.7914,846400.0
2006-06-16 09:30:00,40.6,40.6,40.44,40.45,3650700.0,24.767,24.767,24.6694,24.6755,3650700.0
2006-06-16 09:40:00,40.44,40.64,40.43,40.59,538300.0,24.6694,24.7914,24.6633,24.7609,538300.0
2006-06-16 09:50:00,40.58,40.7,40.51,40.59,529400.0,24.7548,24.828,24.7121,24.7609,529400.0
2006-06-16 10:00:00,40.6,40.65,40.35,40.39,386500.0,24.767,24.7975,24.6145,24.6389,386500.0
2006-06-16 10:10:00,40.39,40.43,40.31,40.34,291300.0,24.6389,24.6633,24.5901,24.6084,291300.0
2006-06-16 10:20:00,40.34,40.41,40.33,40.38,168800.0,24.6084,24.6511,24.6023,24.6328,168800.0
2006-06-16 10:30:00,40.38,40.45,40.35,40.43,347800.0,24.6328,24.6755,24.6145,24.6633,347800.0
2006-06-16 10:40:00,40.42,40.42,40.31,40.31,191400.0,24.6572,24.6572,24.5901,24.5901,191400.0
2006-06-16 10:50:00,40.31,40.32,40.25,40.31,323500.0,24.5901,24.5962,24.5535,24.5901,323500.0
2006-06-16 11:00:00,40.3,40.44,40.3,40.41,233200.0,24.584,24.6694,24.584,24.6511,233200.0
2006-06-16 11:10:00,40.41,40.48,40.4,40.47,164600.0,24.6511,24.6938,24.645,24.6877,164600.0
2006-06-16 11:20:00,40.47,40.48,40.31,40.37,251100.0,24.6877,24.6938,24.5901,24.6267,251100.0
2006-06-16 11:30:00,40.36,40.39,40.31,40.38,198800.0,24.6206,24.6389,24.5901,24.6328,198800.0
2006-06-16 11:40:00,40.39,40.42,40.35,40.35,169000.0,24.6389,24.6572,24.6145,24.6145,169000.0
2006-06-16 11:50:00,40.35,40.39,40.34,40.37,96300.0,24.6145,24.6389,24.6084,24.6267,96300.0
2006-06-16 12:00:00,40.37,40.45,40.37,40.45,109100.0,24.6267,24.6755,24.6267,24.6755,109100.0
2006-06-16 12:10:00,40.44,40.46,40.33,40.37,140200.0,24.6694,24.6816,24.6023,24.6267,140200.0
2006-06-16 12:20:00,40.36,40.39,40.36,40.39,129700.0,24.6206,24.6389,24.6206,24.6389,129700.0
2006-06-16 12:30:00,40.39,40.39,40.27,40.27,199800.0,24.6389,24.6389,24.5657,24.5657,199800.0
2006-06-16 12:40:00,40.28,40.35,40.24,40.25,269100.0,24.5718,24.6145,24.5474,24.5535,269100.0
2006-06-16 12:50:00,40.24,40.35,40.24,40.35,188400.0,24.5474,24.6145,24.5474,24.6145,188400.0
2006-06-16 13:00:00,40.35,40.37,40.25,40.26,242400.0,24.6145,24.6267,24.5535,24.5596,242400.0
2006-06-16 13:10:00,40.26,40.34,40.25,40.33,119600.0,24.5596,24.6084,24.5535,24.6023,119600.0
2006-06-16 13:20:00,40.33,40.4,40.33,40.38,128900.0,24.6023,24.645,24.6023,24.6328,128900.0
2006-06-16 13:30:00,40.38,40.4,40.31,40.32,207800.0,24.6328,24.645,24.5901,24.5962,207800.0
2006-06-16 13:40:00,40.31,40.34,40.23,40.24,270000.0,24.5901,24.6084,24.5413,24.5474,270000.0
2006-06-16 13:50:00,40.23,40.28,40.12,40.13,364600.0,24.5413,24.5718,24.4742,24.4803,364600.0
2006-06-16 14:00:00,40.12,40.18,40.11,40.16,239900.0,24.4742,24.5108,24.4681,24.4986,239900.0
2006-06-16 14:10:00,40.16,40.19,40.15,40.17,289600.0,24.4986,24.5169,24.4925,24.5047,289600.0
2006-06-16 14:20:00,40.17,40.19,40.12,40.15,334900.0,24.5047,24.5169,24.4742,24.4925,334900.0
2006-06-16 14:30:00,40.16,40.18,40.14,40.15,144700.0,24.4986,24.5108,24.4864,24.4925,144700.0
2006-06-16 14:40:00,40.15,40.18,40.11,40.16,161300.0,24.4925,24.5108,24.4681,24.4986,161300.0
2006-06-16 14:50:00,40.16,40.16,40.12,40.14,183500.0,24.4986,24.4986,24.4742,24.4864,183500.0
2006-06-16 15:00:00,40.14,40.19,40.13,40.17,258400.0,24.4864,24.5169,24.4803,24.5047,258400.0
2006-06-16 15:10:00,40.18,40.24,40.18,40.23,325900.0,24.5108,24.5474,24.5108,24.5413,325900.0
2006-06-16 15:20:00,40.23,40.24,40.18,40.2,353100.0,24.5413,24.5474,24.5108,24.523,353100.0
2006-06-16 15:30:00,40.2,40.23,40.13,40.15,475100.0,24.523,24.5413,24.4803,24.4925,475100.0
2006-06-16 15:40:00,40.15,40.16,40.01,40.02,683100.0,24.4925,24.4986,24.4071,24.4132,683100.0
2006-06-16 15:50:00,40.02,40.17,40.01,40.11,843000.0,24.4132,24.5047,24.4071,24.4681,843000.0
2006-06-19 09:30:00,40.17,40.42,40.17,40.41,430600.0,24.5047,24.6572,24.5047,24.6511,430600.0
2006-06-19 09:40:00,40.41,40.46,40.26,40.32,343400.0,24.6511,24.6816,24.5596,24.5962,343400.0
2006-06-19 09:50:00,40.32,40.37,40.23,40.32,228800.0,24.5962,24.6267,24.5413,24.5962,228800.0
2006-06-19 10:00:00,40.32,40.35,40.27,40.3,144300.0,24.5962,24.6145,24.5657,24.584,144300.0
2006-06-19 10:10:00,40.31,40.32,40.17,40.19,141700.0,24.5901,24.5962,24.5047,24.5169,141700.0
2006-06-19 10:20:00,40.19,40.19,40.01,40.04,228000.0,24.5169,24.5169,24.4071,24.4254,228000.0
2006-06-19 10:30:00,40.04,40.23,40.0,40.05,268600.0,24.4254,24.5413,24.401,24.4315,268600.0
2006-06-19 10:40:00,40.05,40.12,40.02,40.09,181800.0,24.4315,24.4742,24.4132,24.4559,181800.0
2006-06-19 10:50:00,40.09,40.2,40.08,40.17,147800.0,24.4559,24.523,24.4498,24.5047,147800.0
2006-06-19 11:00:00,40.18,40.2,40.09,40.15,273800.0,24.5108,24.523,24.4559,24.4925,273800.0
2006-06-19 11:10:00,40.16,40.22,40.15,40.2,156100.0,24.4986,24.5352,24.4925,24.523,156100.0
2006-06-19 11:20:00,40.21,40.21,40.07,40.13,190400.0,24.5291,24.5291,24.4437,24.4803,190400.0
2006-06-19 11:30:00,40.13,40.16,40.05,40.1,221900.0,24.4803,24.4986,24.4315,24.462,221900.0
2006-06-19 11:40:00,40.1,40.19,40.1,40.16,185200.0,24.462,24.5169,24.462,24.4986,185200.0
2006-06-19 11:50:00,40.16,40.17,40.09,40.16,144600.0,24.4986,24.5047,24.4559,24.4986,144600.0
2006-06-19 12:00:00,40.16,40.21,40.14,40.19,88800.0,24.4986,24.5291,24.4864,24.5169,88800.0
2006-06-19 12:10:00,40.19,40.22,40.15,40.18,107600.0,24.5169,24.5352,24.4925,24.5108,107600.0
2006-06-19 12:20:00,40.18,40.19,40.14,40.16,90600.0,24.5108,24.5169,24.4864,24.4986,90600.0
2006-06-19 12:30:00,40.16,40.17,40.11,40.13,59700.0,24.4986,24.5047,24.4681,24.4803,59700.0
2006-06-19 12:40:00,40.14,40.16,40.12,40.13,68000.0,24.4864,24.4986,24.4742,24.4803,68000.0
2006-06-19 12:50:00,40.13,40.13,40.09,40.09,100200.0,24.4803,24.4803,24.4559,24.4559,100200.0
2006-06-19 13:00:00,40.1,40.1,40.01,40.06,185500.0,24.462,24.462,24.4071,24.4376,185500.0
2006-06-19 13:10:00,40.06,40.07,40.04,40.05,452400.0,24.4376,24.4437,24.4254,24.4315,452400.0
2006-06-19 13:20:00,40.05,40.06,39.94,39.94,301700.0,24.4315,24.4376,24.3644,24.3644,301700.0
2006-06-19 13:30:00,39.95,39.95,39.83,39.86,230900.0,24.3705,24.3705,24.2973,24.3156,230900.0
2006-06-19 13:40:00,39.85,39.91,39.75,39.88,172400.0,24.3095,24.3461,24.2485,24.3278,172400.0
2006-06-19 13:50:00,39.88,39.94,39.83,39.9,129200.0,24.3278,24.3644,24.2973,24.34,129200.0
2006-06-19 14:00:00,39.89,39.93,39.86,39.9,143800.0,24.3339,24.3583,24.3156,24.34,143800.0
2006-06-19 14:10:00,39.9,39.98,39.9,39.95,181500.0,24.34,24.3888,24.34,24.3705,181500.0
2006-06-19 14:20:00,39.95,39.96,39.87,39.93,214700.0,24.3705,24.3766,24.3217,24.3583,214700.0
2006-06-19 14:30:00,39.93,39.96,39.9,39.95,138900.0,24.3583,24.3766,24.34,24.3705,138900.0
2006-06-19 14:40:00,39.95,39.97,39.85,39.86,145800.0,24.3705,24.3827,24.3095,24.3156,145800.0
2006-06-19 14:50:00,39.85,39.91,39.83,39.84,165900.0,24.3095,24.3461,24.2973,24.3034,165900.0
2006-06-19 15:00:00,39.83,39.93,39.82,39.91,191700.0,24.2973,24.3583,24.2912,24.3461,191700.0
2006-06-19 15:10:00,39.9,39.94,39.9,39.92,173900.0,24.34,24.3644,24.34,24.3522,173900.0
2006-06-19 15:20:00,39.93,40.07,39.91,39.97,389500.0,24.3583,24.4437,24.3461,24.3827,389500.0
2006-06-19 15:30:00,39.97,40.12,39.97,40.07,292900.0,24.3827,24.4742,24.3827,24.4437,292900.0
2006-06-19 15:40:00,40.06,40.06,40.01,40.03,570500.0,24.4376,24.4376,24.4071,24.4193,570500.0
2006-06-19 15:50:00,40.03,40.04,39.96,39.97,470200.0,24.4193,24.4254,24.3766,24.3827,470200.0
2006-06-20 09:30:00,40.14,40.18,40.04,40.17,346200.0,24.4864,24.5108,24.4254,24.5047,346200.0
2006-06-20 09:40:00,40.17,40.38,40.09,40.3,475200.0,24.5047,24.6328,24.4559,24.584,475200.0
2006-06-20 09:50:00,40.3,40.33,40.25,40.29,423500.0,24.584,24.6023,24.5535,24.5779,423500.0
2006-06-20 10:00:00,40.29,40.39,40.25,40.37,395500.0,24.5779,24.6389,24.5535,24.6267,395500.0
2006-06-20 10:10:00,40.37,40.46,40.26,40.41,328800.0,24.6267,24.6816,24.5596,24.6511,328800.0
2006-06-20 10:20:00,40.41,40.47,40.35,40.36,243200.0,24.6511,24.6877,24.6145,24.6206,243200.0
2006-06-20 10:30:00,40.36,40.53,40.36,40.48,307500.0,24.6206,24.7243,24.6206,24.6938,307500.0
2006-06-20 10:40:00,40.48,40.56,40.47,40.55,207600.0,24.6938,24.7426,24.6877,24.7365,207600.0
2006-06-20 10:50:00,40.55,40.61,40.53,40.57,291600.0,24.7365,24.7731,24.7243,24.7487,291600.0
2006-06-20 11:00:00,40.58,40.6,40.54,40.57,275500.0,24.7548,24.767,24.7304,24.7487,275500.0
2006-06-20 11:10:00,40.57,40.6,40.56,40.57,146500.0,24.7487,24.767,24.7426,24.7487,146500.0
2006-06-20 11:20:00,40.58,40.69,40.57,40.68,257900.0,24.7548,24.8219,24.7487,24.8158,257900.0
2006-06-20 11:30:00,40.68,40.75,40.64,40.72,352300.0,24.8158,24.8585,24.7914,24.8402,352300.0
2006-06-20 11:40:00,40.72,40.73,40.67,40.7,207400.0,24.8402,24.8463,24.8097,24.828,207400.0
2006-06-20 11:50:00,40.7,40.75,40.7,40.74,137100.0,24.828,24.8585,24.828,24.8524,137100.0
2006-06-20 12:00:00,40.74,40.76,40.72,40.73,143800.0,24.8524,24.8646,24.8402,24.8463,143800.0
2006-06-20 12:10:00,40.73,40.74,40.7,40.71,143300.0,24.8463,24.8524,24.828,24.8341,143300.0
2006-06-20 12:20:00,40.71,40.75,40.69,40.7,95900.0,24.8341,24.8585,24.8219,24.828,95900.0
2006-06-20 12:30:00,40.71,40.74,40.68,40.69,127800.0,24.8341,24.8524,24.8158,24.8219,127800.0
2006-06-20 12:40:00,40.69,40.71,40.68,40.69,125400.0,24.8219,24.8341,24.8158,24.8219,125400.0
2006-06-20 12:50:00,40.7,40.7,40.6,40.63,211600.0,24.828,24.828,24.767,24.7853,211600.0
2006-06-20 13:00:00,40.63,40.64,40.6,40.64,98600.0,24.7853,24.7914,24.767,24.7914,98600.0
2006-06-20 13:10:00,40.65,40.66,40.59,40.59,78100.0,24.7975,24.8036,24.7609,24.7609,78100.0
2006-06-20 13:20:00,40.6,40.61,40.55,40.55,115100.0,24.767,24.7731,24.7365,24.7365,115100.0
2006-06-20 13:30:00,40.55,40.55,40.46,40.53,304000.0,24.7365,24.7365,24.6816,24.7243,304000.0
2006-06-20 13:40:00,40.53,40.62,40.52,40.6,204400.0,24.7243,24.7792,24.7182,24.767,204400.0
2006-06-20 13:50:00,40.6,40.64,40.59,40.61,171600.0,24.767,24.7914,24.7609,24.7731,171600.0
2006-06-20 14:00:00,40.61,40.64,40.58,40.64,202700.0,24.7731,24.7914,24.7548,24.7914,202700.0
2006-06-20 14:10:00,40.64,40.68,40.61,40.62,294300.0,24.7914,24.8158,24.7731,24.7792,294300.0
2006-06-20 14:20:00,40.62,40.63,40.56,40.62,344900.0,24.7792,24.7853,24.7426,24.7792,344900.0
2006-06-20 14:30:00,40.62,40.69,40.6,40.68,128500.0,24.7792,24.8219,24.767,24.8158,128500.0
2006-06-20 14:40:00,40.68,40.73,40.67,40.68,226400.0,24.8158,24.8463,24.8097,24.8158,226400.0
2006-06-20 14:50:00,40.68,40.78,40.67,40.75,171500.0,24.8158,24.8768,24.8097,24.8585,171500.0
2006-06-20 15:00:00,40.74,40.75,40.7,40.71,237300.0,24.8524,24.8585,24.828,24.8341,237300.0
2006-06-20 15:10:00,40.71,40.77,40.71,40.74,193900.0,24.8341,24.8707,24.8341,24.8524,193900.0
2006-06-20 15:20:00,40.73,40.77,40.66,40.66,196000.0,24.8463,24.8707,24.8036,24.8036,196000.0
2006-06-20 15:30:00,40.67,40.67,40.47,40.51,418300.0,24.8097,24.8097,24.6877,24.7121,418300.0
2006-06-20 15:40:00,40.51,40.57,40.5,40.53,467400.0,24.7121,24.7487,24.706,24.7243,467400.0
2006-06-20 15:50:00,40.52,40.53,40.43,40.48,871000.0,24.7182,24.7243,24.6633,24.6938,871000.0
2006-06-21 09:30:00,40.13,40.5,40.1,40.45,710100.0,24.4803,24.706,24.462,24.6755,710100.0
2006-06-21 09:40:00,40.43,40.87,40.43,40.87,700100.0,24.6633,24.9317,24.6633,24.9317,700100.0
2006-06-21 09:50:00,40.89,40.95,40.74,40.81,719200.0,24.9439,24.9805,24.8524,24.8951,719200.0
2006-06-21 10:00:00,40.81,41.01,40.8,40.95,480700.0,24.8951,25.0171,24.889,24.9805,480700.0
2006-06-21 10:10:00,40.95,41.05,40.91,40.92,356600.0,24.9805,25.0415,24.9561,24.9622,356600.0
2006-06-21 10:20:00,40.91,40.92,40.81,40.87,305800.0,24.9561,24.9622,24.8951,24.9317,305800.0
2006-06-21 10:30:00,40.86,41.05,40.83,40.89,339900.0,24.9256,25.0415,24.9073,24.9439,339900.0
2006-06-21 10:40:00,40.9,40.9,40.79,40.84,277000.0,24.95,24.95,24.8829,24.9134,277000.0
2006-06-21 10:50:00,40.84,40.86,40.79,40.81,466700.0,24.9134,24.9256,24.8829,24.8951,466700.0
2006-06-21 11:00:00,40.81,40.88,40.78,40.82,261500.0,24.8951,24.9378,24.8768,24.9012,261500.0
2006-06-21 11:10:00,40.83,40.89,40.82,40.88,154100.0,24.9073,24.9439,24.9012,24.9378,154100.0
2006-06-21 11:20:00,40.89,40.99,40.86,40.96,316800.0,24.9439,25.0049,24.9256,24.9866,316800.0
2006-06-21 11:30:00,40.97,41.01,40.92,40.98,214800.0,24.9927,25.0171,24.9622,24.9988,214800.0
2006-06-21 11:40:00,40.98,41.01,40.96,40.98,62200.0,24.9988,25.0171,24.9866,24.9988,62200.0
2006-06-21 11:50:00,40.98,41.1,40.96,41.06,528400.0,24.9988,25.072,24.9866,25.0476,528400.0
2006-06-21 12:00:00,41.07,41.18,41.07,41.17,250400.0,25.0537,25.1208,25.0537,25.1147,250400.0
2006-06-21 12:10:00,41.17,41.2,41.11,41.2,238000.0,25.1147,25.133,25.0781,25.133,238000.0
2006-06-21 12:20:00,41.2,41.25,41.12,41.19,352100.0,25.133,25.1635,25.0842,25.1269,352100.0
2006-06-21 12:30:00,41.19,41.2,41.14,41.18,210000.0,25.1269,25.133,25.0964,25.1208,210000.0
2006-06-21 12:40:00,41.18,41.24,41.17,41.21,192500.0,25.1208,25.1574,25.1147,25.1391,192500.0
2006-06-21 12:50:00,41.21,41.24,41.17,41.21,174900.0,25.1391,25.1574,25.1147,25.1391,174900.0
2006-06-21 13:00:00,41.21,41.22,41.15,41.16,164700.0,25.1391,25.1452,25.1025,25.1086,164700.0
2006-06-21 13:10:00,41.16,41.16,41.07,41.1,399100.0,25.1086,25.1086,25.0537,25.072,399100.0
2006-06-21 13:20:00,41.11,41.14,41.07,41.11,330800.0,25.0781,25.0964,25.0537,25.0781,330800.0
2006-06-21 13:30:00,41.11,41.12,41.0,41.0,292300.0,25.0781,25.0842,25.011,25.011,292300.0
2006-06-21 13:40:00,41.02,41.03,41.0,41.01,173200.0,25.0232,25.0293,25.011,25.0171,173200.0
2006-06-21 13:50:00,41.01,41.26,41.01,41.17,271000.0,25.0171,25.1696,25.0171,25.1147,271000.0
2006-06-21 14:00:00,41.17,41.24,41.15,41.16,220400.0,25.1147,25.1574,25.1025,25.1086,220400.0
2006-06-21 14:10:00,41.16,41.35,41.16,41.33,339800.0,25.1086,25.2245,25.1086,25.2123,339800.0
2006-06-21 14:20:00,41.33,41.36,41.26,41.35,667300.0,25.2123,25.2306,25.1696,25.2245,667300.0
2006-06-21 14:30:00,41.35,41.36,41.29,41.32,315400.0,25.2245,25.2306,25.1879,25.2062,315400.0
2006-06-21 14:40:00,41.33,41.46,41.32,41.38,524700.0,25.2123,25.2917,25.2062,25.2428,524700.0
2006-06-21 14:50:00,41.38,41.42,41.31,41.41,303000.0,25.2428,25.2672,25.2001,25.2611,303000.0
2006-06-21 15:00:00,41.4,41.41,41.24,41.26,283100.0,25.255,25.2611,25.1574,25.1696,283100.0
2006-06-21 15:10:00,41.26,41.46,41.17,41.17,268500.0,25.1696,25.2917,25.1147,25.1147,268500.0
2006-06-21 15:20:00,41.18,41.25,41.15,41.16,375600.0,25.1208,25.1635,25.1025,25.1086,375600.0
2006-06-21 15:30:00,41.16,41.23,41.12,41.23,322700.0,25.1086,25.1513,25.0842,25.1513,322700.0
2006-06-21 15:40:00,41.22,41.36,41.22,41.31,652500.0,25.1452,25.2306,25.1452,25.2001,652500.0
2006-06-21 15:50:00,41.32,41.33,41.17,41.19,743600.0,25.2062,25.2123,25.1147,25.1269,743600.0
2006-06-22 09:30:00,41.12,41.35,41.1,41.32,439300.0,25.0842,25.2245,25.072,25.2062,439300.0
2006-06-22 09:40:00,41.32,41.44,41.32,41.39,543000.0,25.2062,25.2794,25.2062,25.2489,543000.0
2006-06-22 09:50:00,41.4,41.6,41.38,41.58,451500.0,25.255,25.3771,25.2428,25.3649,451500.0
2006-06-22 10:00:00,41.58,41.58,41.41,41.43,324300.0,25.3649,25.3649,25.2611,25.2733,324300.0
2006-06-22 10:10:00,41.44,41.57,41.44,41.55,274200.0,25.2794,25.3588,25.2794,25.3466,274200.0
2006-06-22 10:20:00,41.55,41.67,41.53,41.57,347200.0,25.3466,25.4198,25.3344,25.3588,347200.0
2006-06-22 10:30:00,41.56,41.57,41.46,41.48,337400.0,25.3527,25.3588,25.2917,25.3039,337400.0
2006-06-22 10:40:00,41.48,41.49,41.38,41.39,300500.0,25.3039,25.31,25.2428,25.2489,300500.0
2006-06-22 10:50:00,41.4,41.42,41.22,41.23,316700.0,25.255,25.2672,25.1452,25.1513,316700.0
2006-06-22 11:00:00,41.24,41.26,41.2,41.22,230100.0,25.1574,25.1696,25.133,25.1452,230100.0
2006-06-22 11:10:00,41.23,41.29,41.15,41.27,234500.0,25.1513,25.1879,25.1025,25.1757,234500.0
2006-06-22 11:20:00,41.27,41.32,41.23,41.24,493200.0,25.1757,25.2062,25.1513,25.1574,493200.0
2006-06-22 11:30:00,41.24,41.25,41.17,41.23,214500.0,25.1574,25.1635,25.1147,25.1513,214500.0
2006-06-22 11:40:00,41.23,41.23,41.18,41.19,229800.0,25.1513,25.1513,25.1208,25.1269,229800.0
2006-06-22 11:50:00,41.2,41.21,41.18,41.2,105200.0,25.133,25.1391,25.1208,25.133,105200.0
2006-06-22 12:00:00,41.21,41.29,41.2,41.26,124500.0,25.1391,25.1879,25.133,25.1696,124500.0
2006-06-22 12:10:00,41.26,41.27,41.23,41.23,144700.0,25.1696,25.1757,25.1513,25.1513,144700.0
2006-06-22 12:20:00,41.23,41.23,41.13,41.15,171400.0,25.1513,25.1513,25.0903,25.1025,171400.0
2006-06-22 12:30:00,41.15,41.16,41.12,41.16,169700.0,25.1025,25.1086,25.0842,25.1086,169700.0
2006-06-22 12:40:00,41.15,41.17,41.05,41.06,106400.0,25.1025,25.1147,25.0415,25.0476,106400.0
2006-06-22 12:50:00,41.06,41.16,41.05,41.13,109200.0,25.0476,25.1086,25.0415,25.0903,109200.0
2006-06-22 13:00:00,41.13,41.13,41.09,41.09,104300.0,25.0903,25.0903,25.0659,25.0659,104300.0
2006-06-22 13:10:00,41.09,41.1,41.04,41.05,128400.0,25.0659,25.072,25.0354,25.0415,128400.0
2006-06-22 13:20:00,41.04,41.06,41.01,41.03,120700.0,25.0354,25.0476,25.0171,25.0293,120700.0
2006-06-22 13:30:00,41.02,41.06,41.01,41.05,206600.0,25.0232,25.0476,25.0171,25.0415,206600.0
2006-06-22 13:40:00,41.06,41.06,41.0,41.04,242700.0,25.0476,25.0476,25.011,25.0354,242700.0
2006-06-22 13:50:00,41.04,41.13,41.01,41.11,176900.0,25.0354,25.0903,25.0171,25.0781,176900.0
2006-06-22 14:00:00,41.11,41.11,41.02,41.02,179900.0,25.0781,25.0781,25.0232,25.0232,179900.0
2006-06-22 14:10:00,41.02,41.1,41.01,41.01,198500.0,25.0232,25.072,25.0171,25.0171,198500.0
2006-06-22 14:20:00,41.02,41.15,41.01,41.14,242600.0,25.0232,25.1025,25.0171,25.0964,242600.0
2006-06-22 14:30:00,41.15,41.16,41.12,41.14,259100.0,25.1025,25.1086,25.0842,25.0964,259100.0
2006-06-22 14:40:00,41.14,41.17,41.11,41.16,176300.0,25.0964,25.1147,25.0781,25.1086,176300.0
2006-06-22 14:50:00,41.16,41.19,41.13,41.15,175400.0,25.1086,25.1269,25.0903,25.1025,175400.0
2006-06-22 15:00:00,41.15,41.15,41.07,41.1,236100.0,25.1025,25.1025,25.0537,25.072,236100.0
2006-06-22 15:10:00,41.1,41.16,41.08,41.08,279000.0,25.072,25.1086,25.0598,25.0598,279000.0
2006-06-22 15:20:00,41.08,41.18,41.07,41.18,223900.0,25.0598,25.1208,25.0537,25.1208,223900.0
2006-06-22 15:30:00,41.17,41.22,41.1,41.12,252500.0,25.1147,25.1452,25.072,25.0842,252500.0
2006-06-22 15:40:00,41.11,41.11,41.0,41.08,343500.0,25.0781,25.0781,25.011,25.0598,343500.0
2006-06-22 15:50:00,41.08,41.12,41.08,41.08,298800.0,25.0598,25.0842,25.0598,25.0598,298800.0
2006-06-23 09:30:00,40.83,40.89,40.7,40.81,584100.0,24.9073,24.9439,24.828,24.8951,584100.0
2006-06-23 09:40:00,40.81,40.9,39.85,40.88,373700.0,24.8951,24.95,24.3095,24.9378,373700.0
2006-06-23 09:50:00,40.88,40.96,40.8,40.9,268100.0,24.9378,24.9866,24.889,24.95,268100.0
2006-06-23 10:00:00,40.9,40.97,40.82,40.91,206900.0,24.95,24.9927,24.9012,24.9561,206900.0
2006-06-23 10:10:00,40.91,41.19,40.91,41.18,214800.0,24.9561,25.1269,24.9561,25.1208,214800.0
2006-06-23 10:20:00,41.19,41.24,41.13,41.2,245400.0,25.1269,25.1574,25.0903,25.133,245400.0
2006-06-23 10:30:00,41.21,41.28,41.15,41.17,245500.0,25.1391,25.1818,25.1025,25.1147,245500.0
2006-06-23 10:40:00,41.17,41.23,41.15,41.18,173400.0,25.1147,25.1513,25.1025,25.1208,173400.0
2006-06-23 10:50:00,41.19,41.27,41.18,41.27,147100.0,25.1269,25.1757,25.1208,25.1757,147100.0
2006-06-23 11:00:00,41.27,41.3,41.12,41.12,215700.0,25.1757,25.194,25.0842,25.0842,215700.0
2006-06-23 11:10:00,41.13,41.13,41.0,41.05,132500.0,25.0903,25.0903,25.011,25.0415,132500.0
2006-06-23 11:20:00,41.05,41.1,40.9,40.91,190900.0,25.0415,25.072,24.95,24.9561,190900.0
2006-06-23 11:30:00,40.91,40.92,40.85,40.87,178500.0,24.9561,24.9622,24.9195,24.9317,178500.0
2006-06-23 11:40:00,40.87,40.9,40.84,40.88,112100.0,24.9317,24.95,24.9134,24.9378,112100.0
2006-06-23 11:50:00,40.88,40.9,40.86,40.87,153400.0,24.9378,24.95,24.9256,24.9317,153400.0
2006-06-23 12:00:00,40.87,40.95,40.85,40.95,118200.0,24.9317,24.9805,24.9195,24.9805,118200.0
2006-06-23 12:10:00,40.95,41.11,40.94,41.07,146700.0,24.9805,25.0781,24.9744,25.0537,146700.0
2006-06-23 12:20:00,41.07,41.22,41.04,41.19,266700.0,25.0537,25.1452,25.0354,25.1269,266700.0
2006-06-23 12:30:00,41.18,41.25,41.17,41.21,123000.0,25.1208,25.1635,25.1147,25.1391,123000.0
2006-06-23 12:40:00,41.21,41.21,41.15,41.18,119200.0,25.1391,25.1391,25.1025,25.1208,119200.0
2006-06-23 12:50:00,41.17,41.24,41.13,41.13,145000.0,25.1147,25.1574,25.0903,25.0903,145000.0
2006-06-23 13:00:00,41.13,41.2,41.12,41.17,93500.0,25.0903,25.133,25.0842,25.1147,93500.0
2006-06-23 13:10:00,41.17,41.22,41.17,41.22,107500.0,25.1147,25.1452,25.1147,25.1452,107500.0
2006-06-23 13:20:00,41.22,41.25,41.22,41.24,128800.0,25.1452,25.1635,25.1452,25.1574,128800.0
2006-06-23 13:30:00,41.24,41.29,41.23,41.24,97000.0,25.1574,25.1879,25.1513,25.1574,97000.0
2006-06-23 13:40:00,41.24,41.3,41.2,41.2,157000.0,25.1574,25.194,25.133,25.133,157000.0
2006-06-23 13:50:00,41.2,41.22,41.16,41.17,88400.0,25.133,25.1452,25.1086,25.1147,88400.0
2006-06-23 14:00:00,41.17,41.18,41.12,41.16,148900.0,25.1147,25.1208,25.0842,25.1086,148900.0
2006-06-23 14:10:00,41.16,41.2,41.15,41.2,112000.0,25.1086,25.133,25.1025,25.133,112000.0
2006-06-23 14:20:00,41.2,41.22,41.2,41.21,64000.0,25.133,25.1452,25.133,25.1391,64000.0
2006-06-23 14:30:00,41.2,41.25,41.2,41.21,157700.0,25.133,25.1635,25.133,25.1391,157700.0
2006-06-23 14:40:00,41.21,41.22,41.09,41.09,137200.0,25.1391,25.1452,25.0659,25.0659,137200.0
2006-06-23 14:50:00,41.08,41.08,41.05,41.05,142200.0,25.0598,25.0598,25.0415,25.0415,142200.0
2006-06-23 15:00:00,41.06,41.08,41.05,41.07,198200.0,25.0476,25.0598,25.0415,25.0537,198200.0
2006-06-23 15:10:00,41.06,41.06,40.99,41.0,277000.0,25.0476,25.0476,25.0049,25.011,277000.0
2006-06-23 15:20:00,41.0,41.04,40.98,41.02,164900.0,25.011,25.0354,24.9988,25.0232,164900.0
2006-06-23 15:30:00,41.03,41.08,40.99,41.03,177300.0,25.0293,25.0598,25.0049,25.0293,177300.0
2006-06-23 15:40:00,41.04,41.05,41.0,41.02,217600.0,25.0354,25.0415,25.011,25.0232,217600.0
2006-06-23 15:50:00,41.02,41.03,40.88,40.89,407700.0,25.0232,25.0293,24.9378,24.9439,407700.0
2006-06-26 09:30:00,40.67,40.9,40.61,40.82,499600.0,24.8097,24.95,24.7731,24.9012,499600.0
2006-06-26 09:40:00,40.83,40.83,40.69,40.73,218000.0,24.9073,24.9073,24.8219,24.8463,218000.0
2006-06-26 09:50:00,40.73,40.8,40.71,40.79,197200.0,24.8463,24.889,24.8341,24.8829,197200.0
2006-06-26 10:00:00,40.8,40.8,40.64,40.76,234800.0,24.889,24.889,24.7914,24.8646,234800.0
2006-06-26 10:10:00,40.77,40.78,40.65,40.67,186100.0,24.8707,24.8768,24.7975,24.8097,186100.0
2006-06-26 10:20:00,40.68,40.78,40.66,40.77,157600.0,24.8158,24.8768,24.8036,24.8707,157600.0
2006-06-26 10:30:00,40.77,40.84,40.75,40.81,101000.0,24.8707,24.9134,24.8585,24.8951,101000.0
2006-06-26 10:40:00,40.81,40.87,40.75,40.75,118900.0,24.8951,24.9317,24.8585,24.8585,118900.0
2006-06-26 10:50:00,40.75,40.86,40.73,40.79,132400.0,24.8585,24.9256,24.8463,24.8829,132400.0
2006-06-26 11:00:00,40.79,40.88,40.76,40.87,158000.0,24.8829,24.9378,24.8646,24.9317,158000.0
2006-06-26 11:10:00,40.88,40.98,40.88,40.98,107700.0,24.9378,24.9988,24.9378,24.9988,107700.0
2006-06-26 11:20:00,40.98,41.03,40.97,40.99,144900.0,24.9988,25.0293,24.9927,25.0049,144900.0
2006-06-26 11:30:00,40.99,41.02,40.98,41.02,102700.0,25.0049,25.0232,24.9988,25.0232,102700.0
2006-06-26 11:40:00,41.02,41.07,41.01,41.04,124800.0,25.0232,25.0537,25.0171,25.0354,124800.0
2006-06-26 11:50:00,41.03,41.04,40.91,41.0,154100.0,25.0293,25.0354,24.9561,25.011,154100.0
2006-06-26 12:00:00,41.0,41.0,40.96,40.98,92200.0,25.011,25.011,24.9866,24.9988,92200.0
2006-06-26 12:10:00,40.98,41.02,40.95,41.02,203600.0,24.9988,25.0232,24.9805,25.0232,203600.0
2006-06-26 12:20:00,41.02,41.12,41.01,41.11,118200.0,25.0232,25.0842,25.0171,25.0781,118200.0
2006-06-26 12:30:00,41.12,41.14,41.09,41.11,77800.0,25.0842,25.0964,25.0659,25.0781,77800.0
2006-06-26 12:40:00,41.12,41.17,41.08,41.09,114300.0,25.0842,25.1147,25.0598,25.0659,114300.0
2006-06-26 12:50:00,41.09,41.12,40.98,41.05,187500.0,25.0659,25.0842,24.9988,25.0415,187500.0
2006-06-26 13:00:00,41.05,41.12,41.0,41.01,147900.0,25.0415,25.0842,25.011,25.0171,147900.0
2006-06-26 13:10:00,41.01,41.09,40.98,40.98,77700.0,25.0171,25.0659,24.9988,24.9988,77700.0
2006-06-26 13:20:00,40.98,41.04,40.98,41.0,81900.0,24.9988,25.0354,24.9988,25.011,81900.0
2006-06-26 13:30:00,41.0,41.08,40.99,41.07,44200.0,25.011,25.0598,25.0049,25.0537,44200.0
2006-06-26 13:40:00,41.08,41.11,41.07,41.1,83400.0,25.0598,25.0781,25.0537,25.072,83400.0
2006-06-26 13:50:00,41.1,41.14,41.09,41.11,81700.0,25.072,25.0964,25.0659,25.0781,81700.0
2006-06-26 14:00:00,41.11,41.19,41.09,41.19,112000.0,25.0781,25.1269,25.0659,25.1269,112000.0
2006-06-26 14:10:00,41.18,41.19,41.14,41.16,105600.0,25.1208,25.1269,25.0964,25.1086,105600.0
2006-06-26 14:20:00,41.16,41.17,41.14,41.16,86200.0,25.1086,25.1147,25.0964,25.1086,86200.0
2006-06-26 14:30:00,41.16,41.21,41.13,41.18,120700.0,25.1086,25.1391,25.0903,25.1208,120700.0
2006-06-26 14:40:00,41.17,41.28,41.16,41.27,149800.0,25.1147,25.1818,25.1086,25.1757,149800.0
2006-06-26 14:50:00,41.28,41.3,41.25,41.28,138700.0,25.1818,25.194,25.1635,25.1818,138700.0
2006-06-26 15:00:00,41.28,41.29,41.25,41.29,156700.0,25.1818,25.1879,25.1635,25.1879,156700.0
2006-06-26 15:10:00,41.29,41.32,41.25,41.31,148100.0,25.1879,25.2062,25.1635,25.2001,148100.0
2006-06-26 15:20:00,41.3,41.35,41.28,41.34,141500.0,25.194,25.2245,25.1818,25.2184,141500.0
2006-06-26 15:30:00,41.34,41.46,41.32,41.45,309500.0,25.2184,25.2917,25.2062,25.2855,309500.0
2006-06-26 15:40:00,41.44,41.45,41.35,41.38,360400.0,25.2794,25.2855,25.2245,25.2428,360400.0
2006-06-26 15:50:00,41.39,41.48,41.38,41.46,574500.0,25.2489,25.3039,25.2428,25.2917,574500.0
2006-06-27 09:30:00,40.69,41.37,40.69,41.36,373700.0,24.8219,25.2367,24.8219,25.2306,373700.0
2006-06-27 09:40:00,41.36,41.48,41.34,41.43,198400.0,25.2306,25.3039,25.2184,25.2733,198400.0
2006-06-27 09:50:00,41.44,41.49,41.39,41.47,285600.0,25.2794,25.31,25.2489,25.2978,285600.0
2006-06-27 10:00:00,41.47,41.53,41.35,41.43,390000.0,25.2978,25.3344,25.2245,25.2733,390000.0
2006-06-27 10:10:00,41.41,41.51,41.4,41.47,278000.0,25.2611,25.3222,25.255,25.2978,278000.0
2006-06-27 10:20:00,41.47,41.49,41.44,41.47,179700.0,25.2978,25.31,25.2794,25.2978,179700.0
2006-06-27 10:30:00,41.47,41.51,41.42,41.48,157700.0,25.2978,25.3222,25.2672,25.3039,157700.0
2006-06-27 10:40:00,41.49,41.54,41.47,41.51,352300.0,25.31,25.3405,25.2978,25.3222,352300.0
2006-06-27 10:50:00,41.52,41.55,41.44,41.51,295300.0,25.3283,25.3466,25.2794,25.3222,295300.0
2006-06-27 11:00:00,41.51,41.57,41.5,41.51,252100.0,25.3222,25.3588,25.3161,25.3222,252100.0
2006-06-27 11:10:00,41.5,41.53,41.45,41.5,314600.0,25.3161,25.3344,25.2855,25.3161,314600.0
2006-06-27 11:20:00,41.5,41.53,41.47,41.48,315800.0,25.3161,25.3344,25.2978,25.3039,315800.0
2006-06-27 11:30:00,41.48,41.5,41.46,41.49,156300.0,25.3039,25.3161,25.2917,25.31,156300.0
2006-06-27 11:40:00,41.5,41.51,41.48,41.48,167600.0,25.3161,25.3222,25.3039,25.3039,167600.0
2006-06-27 11:50:00,41.48,41.5,41.43,41.45,160900.0,25.3039,25.3161,25.2733,25.2855,160900.0
2006-06-27 12:00:00,41.45,41.46,41.41,41.42,140200.0,25.2855,25.2917,25.2611,25.2672,140200.0
2006-06-27 12:10:00,41.42,41.5,41.41,41.46,119800.0,25.2672,25.3161,25.2611,25.2917,119800.0
2006-06-27 12:20:00,41.47,41.49,41.39,41.45,123400.0,25.2978,25.31,25.2489,25.2855,123400.0
2006-06-27 12:30:00,41.45,41.47,41.41,41.43,248500.0,25.2855,25.2978,25.2611,25.2733,248500.0
2006-06-27 12:40:00,41.43,41.46,41.41,41.45,128900.0,25.2733,25.2917,25.2611,25.2855,128900.0
2006-06-27 12:50:00,41.45,41.46,41.42,41.43,121000.0,25.2855,25.2917,25.2672,25.2733,121000.0
2006-06-27 13:00:00,41.42,41.44,41.41,41.42,115800.0,25.2672,25.2794,25.2611,25.2672,115800.0
2006-06-27 13:10:00,41.42,41.43,41.41,41.42,150200.0,25.2672,25.2733,25.2611,25.2672,150200.0
2006-06-27 13:20:00,41.42,41.44,41.41,41.42,117900.0,25.2672,25.2794,25.2611,25.2672,117900.0
2006-06-27 13:30:00,41.41,41.42,41.31,41.32,137000.0,25.2611,25.2672,25.2001,25.2062,137000.0
2006-06-27 13:40:00,41.32,41.32,41.21,41.23,126200.0,25.2062,25.2062,25.1391,25.1513,126200.0
2006-06-27 13:50:00,41.22,41.26,41.21,41.24,158500.0,25.1452,25.1696,25.1391,25.1574,158500.0
2006-06-27 14:00:00,41.23,41.27,41.22,41.26,569300.0,25.1513,25.1757,25.1452,25.1696,569300.0
2006-06-27 14:10:00,41.25,41.26,41.21,41.23,247400.0,25.1635,25.1696,25.1391,25.1513,247400.0
2006-06-27 14:20:00,41.23,41.23,41.1,41.13,311300.0,25.1513,25.1513,25.072,25.0903,311300.0
2006-06-27 14:30:00,41.13,41.14,41.08,41.12,274100.0,25.0903,25.0964,25.0598,25.0842,274100.0
2006-06-27 14:40:00,41.12,41.13,41.06,41.09,269900.0,25.0842,25.0903,25.0476,25.0659,269900.0
2006-06-27 14:50:00,41.09,41.1,41.01,41.05,269300.0,25.0659,25.072,25.0171,25.0415,269300.0
2006-06-27 15:00:00,41.03,41.09,41.02,41.06,206800.0,25.0293,25.0659,25.0232,25.0476,206800.0
2006-06-27 15:10:00,41.05,41.08,40.99,41.05,277600.0,25.0415,25.0598,25.0049,25.0415,277600.0
2006-06-27 15:20:00,41.05,41.06,41.0,41.02,296500.0,25.0415,25.0476,25.011,25.0232,296500.0
2006-06-27 15:30:00,41.01,41.07,41.01,41.05,192500.0,25.0171,25.0537,25.0171,25.0415,192500.0
2006-06-27 15:40:00,41.05,41.05,40.86,40.88,398100.0,25.0415,25.0415,24.9256,24.9378,398100.0
2006-06-27 15:50:00,40.88,40.93,40.82,40.85,508300.0,24.9378,24.9683,24.9012,24.9195,508300.0
2006-06-28 09:30:00,41.17,41.31,41.11,41.25,526300.0,25.1147,25.2001,25.0781,25.1635,526300.0
2006-06-28 09:40:00,41.24,41.27,41.07,41.11,303200.0,25.1574,25.1757,25.0537,25.0781,303200.0
2006-06-28 09:50:00,41.1,41.25,41.08,41.21,146200.0,25.072,25.1635,25.0598,25.1391,146200.0
2006-06-28 10:00:00,41.21,41.26,41.18,41.19,167600.0,25.1391,25.1696,25.1208,25.1269,167600.0
2006-06-28 10:10:00,41.19,41.29,41.17,41.25,209800.0,25.1269,25.1879,25.1147,25.1635,209800.0
2006-06-28 10:20:00,41.25,41.26,41.22,41.22,150900.0,25.1635,25.1696,25.1452,25.1452,150900.0
2006-06-28 10:30:00,41.23,41.25,41.14,41.23,146400.0,25.1513,25.1635,25.0964,25.1513,146400.0
2006-06-28 10:40:00,41.23,41.25,41.12,41.13,145800.0,25.1513,25.1635,25.0842,25.0903,145800.0
2006-06-28 10:50:00,41.13,41.14,41.09,41.09,158000.0,25.0903,25.0964,25.0659,25.0659,158000.0
2006-06-28 11:00:00,41.09,41.09,41.02,41.07,114500.0,25.0659,25.0659,25.0232,25.0537,114500.0
2006-06-28 11:10:00,41.06,41.07,40.98,40.98,114400.0,25.0476,25.0537,24.9988,24.9988,114400.0
2006-06-28 11:20:00,40.98,41.0,40.94,40.97,130400.0,24.9988,25.011,24.9744,24.9927,130400.0
2006-06-28 11:30:00,40.98,41.0,40.96,40.99,114700.0,24.9988,25.011,24.9866,25.0049,114700.0
2006-06-28 11:40:00,40.99,41.07,40.98,41.0,131500.0,25.0049,25.0537,24.9988,25.011,131500.0
2006-06-28 11:50:00,41.01,41.05,40.97,40.98,122300.0,25.0171,25.0415,24.9927,24.9988,122300.0
2006-06-28 12:00:00,40.98,41.0,40.96,40.99,61500.0,24.9988,25.011,24.9866,25.0049,61500.0
2006-06-28 12:10:00,40.99,41.08,40.96,41.07,204200.0,25.0049,25.0598,24.9866,25.0537,204200.0
2006-06-28 12:20:00,41.06,41.1,41.05,41.09,102200.0,25.0476,25.072,25.0415,25.0659,102200.0
2006-06-28 12:30:00,41.09,41.1,41.05,41.07,60200.0,25.0659,25.072,25.0415,25.0537,60200.0
2006-06-28 12:40:00,41.06,41.07,40.96,40.99,102500.0,25.0476,25.0537,24.9866,25.0049,102500.0
2006-06-28 12:50:00,40.98,41.05,40.98,41.02,94300.0,24.9988,25.0415,24.9988,25.0232,94300.0
2006-06-28 13:00:00,41.02,41.02,40.98,40.99,169900.0,25.0232,25.0232,24.9988,25.0049,169900.0
2006-06-28 13:10:00,40.99,41.06,40.99,41.03,124000.0,25.0049,25.0476,25.0049,25.0293,124000.0
2006-06-28 13:20:00,41.03,41.03,41.0,41.01,82700.0,25.0293,25.0293,25.011,25.0171,82700.0
2006-06-28 13:30:00,41.01,41.02,40.96,41.01,140400.0,25.0171,25.0232,24.9866,25.0171,140400.0
2006-06-28 13:40:00,41.01,41.09,41.01,41.08,52300.0,25.0171,25.0659,25.0171,25.0598,52300.0
2006-06-28 13:50:00,41.08,41.08,41.04,41.07,78300.0,25.0598,25.0598,25.0354,25.0537,78300.0
2006-06-28 14:00:00,41.07,41.09,41.05,41.07,97700.0,25.0537,25.0659,25.0415,25.0537,97700.0
2006-06-28 14:10:00,41.07,41.1,41.04,41.07,174200.0,25.0537,25.072,25.0354,25.0537,174200.0
2006-06-28 14:20:00,41.06,41.12,41.05,41.12,107500.0,25.0476,25.0842,25.0415,25.0842,107500.0
2006-06-28 14:30:00,41.12,41.15,41.1,41.12,176900.0,25.0842,25.1025,25.072,25.0842,176900.0
2006-06-28 14:40:00,41.12,41.23,41.11,41.21,125800.0,25.0842,25.1513,25.0781,25.1391,125800.0
2006-06-28 14:50:00,41.21,41.22,41.17,41.18,117700.0,25.1391,25.1452,25.1147,25.1208,117700.0
2006-06-28 15:00:00,41.18,41.23,41.17,41.22,179100.0,25.1208,25.1513,25.1147,25.1452,179100.0
2006-06-28 15:10:00,41.21,41.24,41.2,41.22,174600.0,25.1391,25.1574,25.133,25.1452,174600.0
2006-06-28 15:20:00,41.21,41.25,41.2,41.24,260500.0,25.1391,25.1635,25.133,25.1574,260500.0
2006-06-28 15:30:00,41.24,41.3,41.23,41.28,295300.0,25.1574,25.194,25.1513,25.1818,295300.0
2006-06-28 15:40:00,41.27,41.29,41.22,41.22,308000.0,25.1757,25.1879,25.1452,25.1452,308000.0
2006-06-28 15:50:00,41.23,41.29,41.21,41.29,411300.0,25.1513,25.1879,25.1391,25.1879,411300.0
2006-06-29 09:30:00,41.68,41.7,41.61,41.64,422500.0,25.4259,25.4381,25.3832,25.4015,422500.0
2006-06-29 09:40:00,41.64,41.79,41.63,41.73,370100.0,25.4015,25.493,25.3954,25.4564,370100.0
2006-06-29 09:50:00,41.73,41.84,41.67,41.78,332600.0,25.4564,25.5235,25.4198,25.4869,332600.0
2006-06-29 10:00:00,41.76,41.79,41.69,41.71,183100.0,25.4747,25.493,25.432,25.4442,183100.0
2006-06-29 10:10:00,41.7,41.79,41.69,41.69,119800.0,25.4381,25.493,25.432,25.432,119800.0
2006-06-29 10:20:00,41.68,41.74,41.67,41.71,165400.0,25.4259,25.4625,25.4198,25.4442,165400.0
2006-06-29 10:30:00,41.7,41.81,41.68,41.8,161000.0,25.4381,25.5052,25.4259,25.4991,161000.0
2006-06-29 10:40:00,41.8,41.82,41.76,41.8,171800.0,25.4991,25.5113,25.4747,25.4991,171800.0
2006-06-29 10:50:00,41.79,41.8,41.76,41.77,117500.0,25.493,25.4991,25.4747,25.4808,117500.0
2006-06-29 11:00:00,41.77,41.8,41.75,41.78,176600.0,25.4808,25.4991,25.4686,25.4869,176600.0
2006-06-29 11:10:00,41.78,41.8,41.72,41.73,165500.0,25.4869,25.4991,25.4503,25.4564,165500.0
2006-06-29 11:20:00,41.73,41.73,41.67,41.69,116300.0,25.4564,25.4564,25.4198,25.432,116300.0
2006-06-29 11:30:00,41.69,41.72,41.66,41.71,166500.0,25.432,25.4503,25.4137,25.4442,166500.0
2006-06-29 11:40:00,41.72,41.75,41.68,41.74,190500.0,25.4503,25.4686,25.4259,25.4625,190500.0
2006-06-29 11:50:00,41.74,41.82,41.74,41.81,202100.0,25.4625,25.5113,25.4625,25.5052,202100.0
2006-06-29 12:00:00,41.81,41.89,41.78,41.88,173700.0,25.5052,25.554,25.4869,25.5479,173700.0
2006-06-29 12:10:00,41.87,41.93,41.87,41.92,158300.0,25.5418,25.5784,25.5418,25.5723,158300.0
2006-06-29 12:20:00,41.93,41.96,41.91,41.92,105800.0,25.5784,25.5967,25.5662,25.5723,105800.0
2006-06-29 12:30:00,41.91,41.94,41.88,41.91,199000.0,25.5662,25.5845,25.5479,25.5662,199000.0
2006-06-29 12:40:00,41.9,41.91,41.83,41.83,143300.0,25.5601,25.5662,25.5174,25.5174,143300.0
2006-06-29 12:50:00,41.83,41.85,41.76,41.77,130700.0,25.5174,25.5296,25.4747,25.4808,130700.0
2006-06-29 13:00:00,41.76,41.89,41.74,41.88,149200.0,25.4747,25.554,25.4625,25.5479,149200.0
2006-06-29 13:10:00,41.89,41.94,41.89,41.91,133600.0,25.554,25.5845,25.554,25.5662,133600.0
2006-06-29 13:20:00,41.92,41.92,41.84,41.87,101400.0,25.5723,25.5723,25.5235,25.5418,101400.0
2006-06-29 13:30:00,41.87,41.93,41.87,41.91,103000.0,25.5418,25.5784,25.5418,25.5662,103000.0
2006-06-29 13:40:00,41.91,41.91,41.76,41.76,152800.0,25.5662,25.5662,25.4747,25.4747,152800.0
2006-06-29 13:50:00,41.77,41.77,41.7,41.71,176800.0,25.4808,25.4808,25.4381,25.4442,176800.0
2006-06-29 14:00:00,41.71,41.82,41.69,41.74,238400.0,25.4442,25.5113,25.432,25.4625,238400.0
2006-06-29 14:10:00,41.74,42.0,41.69,42.0,509400.0,25.4625,25.6211,25.432,25.6211,509400.0
2006-06-29 14:20:00,42.0,42.42,42.0,42.36,817600.0,25.6211,25.8773,25.6211,25.8407,817600.0
2006-06-29 14:30:00,42.36,42.42,42.3,42.36,635400.0,25.8407,25.8773,25.8041,25.8407,635400.0
2006-06-29 14:40:00,42.37,42.65,42.32,42.65,836800.0,25.8468,26.0176,25.8163,26.0176,836800.0
2006-06-29 14:50:00,42.65,42.84,42.64,42.82,979300.0,26.0176,26.1335,26.0115,26.1213,979300.0
2006-06-29 15:00:00,42.82,42.86,42.7,42.79,527600.0,26.1213,26.1457,26.0481,26.103,527600.0
2006-06-29 15:10:00,42.79,42.84,42.59,42.6,595900.0,26.103,26.1335,25.981,25.9871,595900.0
2006-06-29 15:20:00,42.6,42.67,42.55,42.62,383900.0,25.9871,26.0298,25.9566,25.9993,383900.0
2006-06-29 15:30:00,42.62,42.64,42.52,42.59,578600.0,25.9993,26.0115,25.9383,25.981,578600.0
2006-06-29 15:40:00,42.58,42.64,42.45,42.57,656900.0,25.9749,26.0115,25.8956,25.9688,656900.0
2006-06-29 15:50:00,42.58,42.67,42.53,42.66,843700.0,25.9749,26.0298,25.9444,26.0237,843700.0
2006-06-30 09:30:00,42.93,42.99,42.74,42.79,564500.0,26.1884,26.225,26.0725,26.103,564500.0
2006-06-30 09:40:00,42.79,42.93,42.78,42.88,365300.0,26.103,26.1884,26.0969,26.1579,365300.0
2006-06-30 09:50:00,42.88,42.92,42.8,42.83,313300.0,26.1579,26.1823,26.1091,26.1274,313300.0
2006-06-30 10:00:00,42.83,42.83,42.48,42.63,412600.0,26.1274,26.1274,25.9139,26.0054,412600.0
2006-06-30 10:10:00,42.62,42.71,42.59,42.6,316100.0,25.9993,26.0542,25.981,25.9871,316100.0
2006-06-30 10:20:00,42.61,42.7,42.45,42.66,260800.0,25.9932,26.0481,25.8956,26.0237,260800.0
2006-06-30 10:30:00,42.67,42.68,42.59,42.62,135100.0,26.0298,26.0359,25.981,25.9993,135100.0
2006-06-30 10:40:00,42.62,42.62,42.46,42.51,284500.0,25.9993,25.9993,25.9017,25.9322,284500.0
2006-06-30 10:50:00,42.51,42.61,42.47,42.6,310700.0,25.9322,25.9932,25.9078,25.9871,310700.0
2006-06-30 11:00:00,42.6,42.61,42.52,42.57,185400.0,25.9871,25.9932,25.9383,25.9688,185400.0
2006-06-30 11:10:00,42.57,42.59,42.41,42.42,268500.0,25.9688,25.981,25.8712,25.8773,268500.0
2006-06-30 11:20:00,42.41,42.49,42.41,42.43,262600.0,25.8712,25.92,25.8712,25.8834,262600.0
2006-06-30 11:30:00,42.43,42.53,42.42,42.49,223600.0,25.8834,25.9444,25.8773,25.92,223600.0
2006-06-30 11:40:00,42.49,42.5,42.43,42.43,189500.0,25.92,25.9261,25.8834,25.8834,189500.0
2006-06-30 11:50:00,42.43,42.48,42.41,42.43,115200.0,25.8834,25.9139,25.8712,25.8834,115200.0
2006-06-30 12:00:00,42.43,42.46,42.4,42.44,191600.0,25.8834,25.9017,25.8651,25.8895,191600.0
2006-06-30 12:10:00,42.44,42.46,42.39,42.4,168600.0,25.8895,25.9017,25.859,25.8651,168600.0
2006-06-30 12:20:00,42.41,42.44,42.39,42.43,119300.0,25.8712,25.8895,25.859,25.8834,119300.0
2006-06-30 12:30:00,42.42,42.46,42.4,42.4,72600.0,25.8773,25.9017,25.8651,25.8651,72600.0
2006-06-30 12:40:00,42.41,42.46,42.39,42.4,79400.0,25.8712,25.9017,25.859,25.8651,79400.0
2006-06-30 12:50:00,42.39,42.39,42.34,42.37,122200.0,25.859,25.859,25.8285,25.8468,122200.0
2006-06-30 13:00:00,42.37,42.39,42.35,42.37,75600.0,25.8468,25.859,25.8346,25.8468,75600.0
2006-06-30 13:10:00,42.36,42.39,42.32,42.35,114400.0,25.8407,25.859,25.8163,25.8346,114400.0
2006-06-30 13:20:00,42.36,42.38,42.32,42.33,69900.0,25.8407,25.8529,25.8163,25.8224,69900.0
2006-06-30 13:30:00,42.33,42.41,42.32,42.41,174200.0,25.8224,25.8712,25.8163,25.8712,174200.0
2006-06-30 13:40:00,42.42,42.44,42.38,42.42,114100.0,25.8773,25.8895,25.8529,25.8773,114100.0
2006-06-30 13:50:00,42.41,42.43,42.35,42.36,189100.0,25.8712,25.8834,25.8346,25.8407,189100.0
2006-06-30 14:00:00,42.36,42.4,42.3,42.39,215600.0,25.8407,25.8651,25.8041,25.859,215600.0
2006-06-30 14:10:00,42.38,42.46,42.37,42.45,139400.0,25.8529,25.9017,25.8468,25.8956,139400.0
2006-06-30 14:20:00,42.45,42.46,42.4,42.44,150000.0,25.8956,25.9017,25.8651,25.8895,150000.0
2006-06-30 14:30:00,42.43,42.5,42.42,42.47,106700.0,25.8834,25.9261,25.8773,25.9078,106700.0
2006-06-30 14:40:00,42.48,42.51,42.46,42.51,139600.0,25.9139,25.9322,25.9017,25.9322,139600.0
2006-06-30 14:50:00,42.51,42.53,42.48,42.52,256100.0,25.9322,25.9444,25.9139,25.9383,256100.0
2006-06-30 15:00:00,42.52,42.58,42.51,42.56,182100.0,25.9383,25.9749,25.9322,25.9627,182100.0
2006-06-30 15:10:00,42.55,42.56,42.49,42.53,287400.0,25.9566,25.9627,25.92,25.9444,287400.0
2006-06-30 15:20:00,42.53,42.55,42.49,42.49,274900.0,25.9444,25.9566,25.92,25.92,274900.0
2006-06-30 15:30:00,42.5,42.51,42.46,42.47,355600.0,25.9261,25.9322,25.9017,25.9078,355600.0
2006-06-30 15:40:00,42.47,42.48,42.35,42.35,641300.0,25.9078,25.9139,25.8346,25.8346,641300.0
2006-06-30 15:50:00,42.36,42.45,42.33,42.34,1140600.0,25.8407,25.8956,25.8224,25.8285,1140600.0
2006-07-03 09:30:00,42.05,42.14,42.0,42.11,717900.0,25.855,25.9103,25.8243,25.8919,717900.0
2006-07-03 09:40:00,42.12,42.31,42.1,42.21,361000.0,25.898,26.0149,25.8857,25.9534,361000.0
2006-07-03 09:50:00,42.21,42.22,42.06,42.09,263700.0,25.9534,25.9595,25.8612,25.8796,263700.0
2006-07-03 10:00:00,42.09,42.25,42.05,42.23,229100.0,25.8796,25.978,25.855,25.9657,229100.0
2006-07-03 10:10:00,42.23,42.25,42.18,42.21,143000.0,25.9657,25.978,25.9349,25.9534,143000.0
2006-07-03 10:20:00,42.2,42.21,42.17,42.21,138000.0,25.9472,25.9534,25.9288,25.9534,138000.0
2006-07-03 10:30:00,42.21,42.23,42.15,42.21,163700.0,25.9534,25.9657,25.9165,25.9534,163700.0
2006-07-03 10:40:00,42.21,42.26,42.21,42.26,108700.0,25.9534,25.9841,25.9534,25.9841,108700.0
2006-07-03 10:50:00,42.26,42.37,42.25,42.37,166500.0,25.9841,26.0518,25.978,26.0518,166500.0
2006-07-03 11:00:00,42.38,42.48,42.38,42.47,242400.0,26.0579,26.1194,26.0579,26.1132,242400.0
2006-07-03 11:10:00,42.47,42.56,42.47,42.53,236200.0,26.1132,26.1686,26.1132,26.1501,236200.0
2006-07-03 11:20:00,42.53,42.57,42.51,42.57,189400.0,26.1501,26.1747,26.1378,26.1747,189400.0
2006-07-03 11:30:00,42.55,42.69,42.55,42.68,315700.0,26.1624,26.2485,26.1624,26.2424,315700.0
2006-07-03 11:40:00,42.67,42.77,42.64,42.77,377500.0,26.2362,26.2977,26.2178,26.2977,377500.0
2006-07-03 11:50:00,42.77,42.78,42.7,42.71,281500.0,26.2977,26.3039,26.2547,26.2608,281500.0
2006-07-03 12:00:00,42.71,42.81,42.7,42.77,237700.0,26.2608,26.3223,26.2547,26.2977,237700.0
2006-07-03 12:10:00,42.77,42.84,42.77,42.83,241800.0,26.2977,26.3407,26.2977,26.3346,241800.0
2006-07-03 12:20:00,42.84,42.86,42.79,42.81,280600.0,26.3407,26.353,26.31,26.3223,280600.0
2006-07-03 12:30:00,42.8,42.87,42.79,42.86,244800.0,26.3162,26.3592,26.31,26.353,244800.0
2006-07-03 12:40:00,42.85,42.86,42.78,42.8,258200.0,26.3469,26.353,26.3039,26.3162,258200.0
2006-07-03 12:50:00,42.8,42.85,42.78,42.85,359100.0,26.3162,26.3469,26.3039,26.3469,359100.0
2006-07-03 13:00:00,42.84,42.87,42.84,42.87,81700.0,26.3407,26.3592,26.3407,26.3592,81700.0
2006-07-03 13:10:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 13:20:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 13:30:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 13:40:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 13:50:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 14:00:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 14:10:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 14:20:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 14:30:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 14:40:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 14:50:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 15:00:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 15:10:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 15:20:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 15:30:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 15:40:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-03 15:50:00,42.87,42.87,42.87,42.87,0.0,26.3592,26.3592,26.3592,26.3592,0.0
2006-07-05 09:30:00,42.87,42.87,42.4,42.47,483200.0,26.3592,26.3592,26.0702,26.1132,483200.0
2006-07-05 09:40:00,42.48,42.56,42.48,42.54,207400.0,26.1194,26.1686,26.1194,26.1563,207400.0
2006-07-05 09:50:00,42.53,42.57,42.44,42.5,342000.0,26.1501,26.1747,26.0948,26.1317,342000.0
2006-07-05 10:00:00,42.5,42.56,42.32,42.34,311500.0,26.1317,26.1686,26.021,26.0333,311500.0
2006-07-05 10:10:00,42.34,42.38,42.28,42.28,309100.0,26.0333,26.0579,25.9964,25.9964,309100.0
2006-07-05 10:20:00,42.28,42.33,42.25,42.29,177900.0,25.9964,26.0272,25.978,26.0026,177900.0
2006-07-05 10:30:00,42.29,42.3,42.26,42.26,153500.0,26.0026,26.0087,25.9841,25.9841,153500.0
2006-07-05 10:40:00,42.26,42.28,42.06,42.08,203900.0,25.9841,25.9964,25.8612,25.8735,203900.0
2006-07-05 10:50:00,42.06,42.14,42.04,42.13,271700.0,25.8612,25.9103,25.8489,25.9042,271700.0
2006-07-05 11:00:00,42.13,42.17,42.08,42.16,171800.0,25.9042,25.9288,25.8735,25.9226,171800.0
2006-07-05 11:10:00,42.16,42.19,42.1,42.17,254600.0,25.9226,25.9411,25.8857,25.9288,254600.0
2006-07-05 11:20:00,42.18,42.21,42.14,42.19,217500.0,25.9349,25.9534,25.9103,25.9411,217500.0
2006-07-05 11:30:00,42.18,42.24,42.17,42.21,214200.0,25.9349,25.9718,25.9288,25.9534,214200.0
2006-07-05 11:40:00,42.21,42.26,42.18,42.26,221000.0,25.9534,25.9841,25.9349,25.9841,221000.0
2006-07-05 11:50:00,42.25,42.28,42.22,42.26,164600.0,25.978,25.9964,25.9595,25.9841,164600.0
2006-07-05 12:00:00,42.26,42.28,42.22,42.26,137600.0,25.9841,25.9964,25.9595,25.9841,137600.0
2006-07-05 12:10:00,42.26,42.28,42.19,42.2,109300.0,25.9841,25.9964,25.9411,25.9472,109300.0
2006-07-05 12:20:00,42.2,42.24,42.2,42.23,87900.0,25.9472,25.9718,25.9472,25.9657,87900.0
2006-07-05 12:30:00,42.24,42.24,42.18,42.21,148400.0,25.9718,25.9718,25.9349,25.9534,148400.0
2006-07-05 12:40:00,42.21,42.26,42.2,42.24,126100.0,25.9534,25.9841,25.9472,25.9718,126100.0
2006-07-05 12:50:00,42.26,42.3,42.24,42.29,116200.0,25.9841,26.0087,25.9718,26.0026,116200.0
2006-07-05 13:00:00,42.29,42.31,42.25,42.27,129100.0,26.0026,26.0149,25.978,25.9903,129100.0
2006-07-05 13:10:00,42.27,42.39,42.26,42.38,130000.0,25.9903,26.0641,25.9841,26.0579,130000.0
2006-07-05 13:20:00,42.37,42.41,42.36,42.37,199500.0,26.0518,26.0764,26.0456,26.0518,199500.0
2006-07-05 13:30:00,42.37,42.44,42.37,42.4,151500.0,26.0518,26.0948,26.0518,26.0702,151500.0
2006-07-05 13:40:00,42.39,42.41,42.3,42.33,268400.0,26.0641,26.0764,26.0087,26.0272,268400.0
2006-07-05 13:50:00,42.33,42.42,42.32,42.41,1336600.0,26.0272,26.0825,26.021,26.0764,1336600.0
2006-07-05 14:00:00,42.4,42.43,42.38,42.4,159200.0,26.0702,26.0887,26.0579,26.0702,159200.0
2006-07-05 14:10:00,42.4,42.41,42.37,42.39,192900.0,26.0702,26.0764,26.0518,26.0641,192900.0
2006-07-05 14:20:00,42.39,42.4,42.38,42.39,90900.0,26.0641,26.0702,26.0579,26.0641,90900.0
2006-07-05 14:30:00,42.38,42.5,42.38,42.44,174800.0,26.0579,26.1317,26.0579,26.0948,174800.0
2006-07-05 14:40:00,42.45,42.48,42.39,42.41,206200.0,26.101,26.1194,26.0641,26.0764,206200.0
2006-07-05 14:50:00,42.41,42.42,42.37,42.37,613600.0,26.0764,26.0825,26.0518,26.0518,613600.0
2006-07-05 15:00:00,42.38,42.38,42.31,42.34,181400.0,26.0579,26.0579,26.0149,26.0333,181400.0
2006-07-05 15:10:00,42.34,42.39,42.3,42.34,247800.0,26.0333,26.0641,26.0087,26.0333,247800.0
2006-07-05 15:20:00,42.34,42.37,42.33,42.35,180700.0,26.0333,26.0518,26.0272,26.0395,180700.0
2006-07-05 15:30:00,42.35,42.37,42.3,42.35,440000.0,26.0395,26.0518,26.0087,26.0395,440000.0
2006-07-05 15:40:00,42.34,42.47,42.33,42.45,308300.0,26.0333,26.1132,26.0272,26.101,308300.0
2006-07-05 15:50:00,42.45,42.46,42.4,42.41,332800.0,26.101,26.1071,26.0702,26.0764,332800.0
2006-07-06 09:30:00,42.4,42.62,42.4,42.52,329000.0,26.0702,26.2055,26.0702,26.144,329000.0
2006-07-06 09:40:00,42.51,42.59,42.44,42.5,217300.0,26.1378,26.187,26.0948,26.1317,217300.0
2006-07-06 09:50:00,42.49,42.54,42.47,42.52,113700.0,26.1255,26.1563,26.1132,26.144,113700.0
2006-07-06 10:00:00,42.51,42.66,42.49,42.65,197600.0,26.1378,26.2301,26.1255,26.2239,197600.0
2006-07-06 10:10:00,42.65,42.65,42.54,42.55,418600.0,26.2239,26.2239,26.1563,26.1624,418600.0
2006-07-06 10:20:00,42.56,42.61,42.52,42.54,247500.0,26.1686,26.1993,26.144,26.1563,247500.0
2006-07-06 10:30:00,42.53,42.56,42.51,42.55,184300.0,26.1501,26.1686,26.1378,26.1624,184300.0
2006-07-06 10:40:00,42.54,42.55,42.5,42.53,242400.0,26.1563,26.1624,26.1317,26.1501,242400.0
2006-07-06 10:50:00,42.52,42.53,42.47,42.47,519200.0,26.144,26.1501,26.1132,26.1132,519200.0
2006-07-06 11:00:00,42.46,42.58,42.46,42.57,195900.0,26.1071,26.1809,26.1071,26.1747,195900.0
2006-07-06 11:10:00,42.57,42.67,42.57,42.58,232900.0,26.1747,26.2362,26.1747,26.1809,232900.0
2006-07-06 11:20:00,42.57,42.62,42.57,42.6,157400.0,26.1747,26.2055,26.1747,26.1932,157400.0
2006-07-06 11:30:00,42.6,42.6,42.53,42.54,120200.0,26.1932,26.1932,26.1501,26.1563,120200.0
2006-07-06 11:40:00,42.55,42.57,42.52,42.56,132200.0,26.1624,26.1747,26.144,26.1686,132200.0
2006-07-06 11:50:00,42.55,42.55,42.49,42.49,138700.0,26.1624,26.1624,26.1255,26.1255,138700.0
2006-07-06 12:00:00,42.49,42.5,42.46,42.48,122700.0,26.1255,26.1317,26.1071,26.1194,122700.0
2006-07-06 12:10:00,42.46,42.48,42.29,42.37,212200.0,26.1071,26.1194,26.0026,26.0518,212200.0
2006-07-06 12:20:00,42.35,42.37,42.28,42.3,170700.0,26.0395,26.0518,25.9964,26.0087,170700.0
2006-07-06 12:30:00,42.29,42.37,42.29,42.35,120900.0,26.0026,26.0518,26.0026,26.0395,120900.0
2006-07-06 12:40:00,42.35,42.37,42.34,42.37,56600.0,26.0395,26.0518,26.0333,26.0518,56600.0
2006-07-06 12:50:00,42.37,42.45,42.37,42.41,157600.0,26.0518,26.101,26.0518,26.0764,157600.0
2006-07-06 13:00:00,42.42,42.47,42.42,42.47,109800.0,26.0825,26.1132,26.0825,26.1132,109800.0
2006-07-06 13:10:00,42.47,42.49,42.35,42.35,1103700.0,26.1132,26.1255,26.0395,26.0395,1103700.0
2006-07-06 13:20:00,42.43,42.43,42.36,42.37,107000.0,26.0887,26.0887,26.0456,26.0518,107000.0
2006-07-06 13:30:00,42.37,42.4,42.36,42.38,85400.0,26.0518,26.0702,26.0456,26.0579,85400.0
2006-07-06 13:40:00,42.38,42.44,42.38,42.4,180900.0,26.0579,26.0948,26.0579,26.0702,180900.0
2006-07-06 13:50:00,42.41,42.41,42.35,42.39,103200.0,26.0764,26.0764,26.0395,26.0641,103200.0
2006-07-06 14:00:00,42.38,42.41,42.35,42.37,189100.0,26.0579,26.0764,26.0395,26.0518,189100.0
2006-07-06 14:10:00,42.38,42.38,42.35,42.36,155500.0,26.0579,26.0579,26.0395,26.0456,155500.0
2006-07-06 14:20:00,42.37,42.4,42.35,42.39,398700.0,26.0518,26.0702,26.0395,26.0641,398700.0
2006-07-06 14:30:00,42.39,42.39,42.27,42.36,220400.0,26.0641,26.0641,25.9903,26.0456,220400.0
2006-07-06 14:40:00,42.36,42.36,42.28,42.35,205600.0,26.0456,26.0456,25.9964,26.0395,205600.0
2006-07-06 14:50:00,42.35,42.39,42.29,42.3,192500.0,26.0395,26.0641,26.0026,26.0087,192500.0
2006-07-06 15:00:00,42.3,42.39,42.28,42.36,311600.0,26.0087,26.0641,25.9964,26.0456,311600.0
2006-07-06 15:10:00,42.36,42.4,42.34,42.38,192400.0,26.0456,26.0702,26.0333,26.0579,192400.0
2006-07-06 15:20:00,42.39,42.42,42.32,42.34,512700.0,26.0641,26.0825,26.021,26.0333,512700.0
2006-07-06 15:30:00,42.33,42.46,42.32,42.43,315700.0,26.0272,26.1071,26.021,26.0887,315700.0
2006-07-06 15:40:00,42.44,42.46,42.39,42.4,523900.0,26.0948,26.1071,26.0641,26.0702,523900.0
2006-07-06 15:50:00,42.4,42.47,42.4,42.46,288400.0,26.0702,26.1132,26.0702,26.1071,288400.0
2006-07-07 09:30:00,42.45,42.56,42.31,42.5,358900.0,26.101,26.1686,26.0149,26.1317,358900.0
2006-07-07 09:40:00,42.5,42.69,42.45,42.54,424700.0,26.1317,26.2485,26.101,26.1563,424700.0
2006-07-07 09:50:00,42.54,42.64,42.51,42.61,128300.0,26.1563,26.2178,26.1378,26.1993,128300.0
2006-07-07 10:00:00,42.62,42.66,42.58,42.63,157100.0,26.2055,26.2301,26.1809,26.2116,157100.0
2006-07-07 10:10:00,42.62,42.71,42.59,42.61,172100.0,26.2055,26.2608,26.187,26.1993,172100.0
2006-07-07 10:20:00,42.61,42.75,42.6,42.69,468500.0,26.1993,26.2854,26.1932,26.2485,468500.0
2006-07-07 10:30:00,42.68,42.7,42.57,42.59,132800.0,26.2424,26.2547,26.1747,26.187,132800.0
2006-07-07 10:40:00,42.59,42.62,42.55,42.6,99200.0,26.187,26.2055,26.1624,26.1932,99200.0
2006-07-07 10:50:00,42.6,42.61,42.5,42.5,91800.0,26.1932,26.1993,26.1317,26.1317,91800.0
2006-07-07 11:00:00,42.5,42.57,42.48,42.52,115500.0,26.1317,26.1747,26.1194,26.144,115500.0
2006-07-07 11:10:00,42.52,42.53,42.49,42.51,94600.0,26.144,26.1501,26.1255,26.1378,94600.0
2006-07-07 11:20:00,42.51,42.51,42.48,42.49,121800.0,26.1378,26.1378,26.1194,26.1255,121800.0
2006-07-07 11:30:00,42.49,42.58,42.48,42.57,203900.0,26.1255,26.1809,26.1194,26.1747,203900.0
2006-07-07 11:40:00,42.57,42.61,42.54,42.55,87800.0,26.1747,26.1993,26.1563,26.1624,87800.0
2006-07-07 11:50:00,42.55,42.56,42.5,42.5,95200.0,26.1624,26.1686,26.1317,26.1317,95200.0
2006-07-07 12:00:00,42.5,42.52,42.47,42.5,117800.0,26.1317,26.144,26.1132,26.1317,117800.0
2006-07-07 12:10:00,42.49,42.52,42.47,42.5,53600.0,26.1255,26.144,26.1132,26.1317,53600.0
2006-07-07 12:20:00,42.51,42.61,42.5,42.6,69100.0,26.1378,26.1993,26.1317,26.1932,69100.0
2006-07-07 12:30:00,42.6,42.67,42.59,42.65,257700.0,26.1932,26.2362,26.187,26.2239,257700.0
2006-07-07 12:40:00,42.63,42.64,42.59,42.59,53400.0,26.2116,26.2178,26.187,26.187,53400.0
2006-07-07 12:50:00,42.59,42.62,42.52,42.54,62700.0,26.187,26.2055,26.144,26.1563,62700.0
2006-07-07 13:00:00,42.54,42.55,42.46,42.47,103700.0,26.1563,26.1624,26.1071,26.1132,103700.0
2006-07-07 13:10:00,42.47,42.49,42.34,42.38,129200.0,26.1132,26.1255,26.0333,26.0579,129200.0
2006-07-07 13:20:00,42.38,42.51,42.38,42.48,131600.0,26.0579,26.1378,26.0579,26.1194,131600.0
2006-07-07 13:30:00,42.49,42.51,42.46,42.49,102000.0,26.1255,26.1378,26.1071,26.1255,102000.0
2006-07-07 13:40:00,42.5,42.55,42.48,42.52,118600.0,26.1317,26.1624,26.1194,26.144,118600.0
2006-07-07 13:50:00,42.51,42.52,42.5,42.51,81800.0,26.1378,26.144,26.1317,26.1378,81800.0
2006-07-07 14:00:00,42.5,42.58,42.49,42.52,65900.0,26.1317,26.1809,26.1255,26.144,65900.0
2006-07-07 14:10:00,42.52,42.56,42.51,42.53,100600.0,26.144,26.1686,26.1378,26.1501,100600.0
2006-07-07 14:20:00,42.53,42.55,42.51,42.51,39000.0,26.1501,26.1624,26.1378,26.1378,39000.0
2006-07-07 14:30:00,42.5,42.52,42.46,42.47,136000.0,26.1317,26.144,26.1071,26.1132,136000.0
2006-07-07 14:40:00,42.46,42.46,42.31,42.35,212700.0,26.1071,26.1071,26.0149,26.0395,212700.0
2006-07-07 14:50:00,42.35,42.38,42.31,42.33,236500.0,26.0395,26.0579,26.0149,26.0272,236500.0
2006-07-07 15:00:00,42.32,42.34,42.29,42.33,194900.0,26.021,26.0333,26.0026,26.0272,194900.0
2006-07-07 15:10:00,42.34,42.36,42.31,42.34,161400.0,26.0333,26.0456,26.0149,26.0333,161400.0
2006-07-07 15:20:00,42.33,42.39,42.31,42.35,211700.0,26.0272,26.0641,26.0149,26.0395,211700.0
2006-07-07 15:30:00,42.35,42.38,42.29,42.3,130600.0,26.0395,26.0579,26.0026,26.0087,130600.0
2006-07-07 15:40:00,42.31,42.42,42.31,42.4,277600.0,26.0149,26.0825,26.0149,26.0702,277600.0
2006-07-07 15:50:00,42.41,42.46,42.38,42.41,406800.0,26.0764,26.1071,26.0579,26.0764,406800.0
2006-07-10 09:30:00,42.54,42.67,42.5,42.6,245100.0,26.1563,26.2362,26.1317,26.1932,245100.0
2006-07-10 09:40:00,42.58,42.69,42.58,42.62,129300.0,26.1809,26.2485,26.1809,26.2055,129300.0
2006-07-10 09:50:00,42.62,42.68,42.54,42.56,87500.0,26.2055,26.2424,26.1563,26.1686,87500.0
2006-07-10 10:00:00,42.56,42.68,42.55,42.61,112700.0,26.1686,26.2424,26.1624,26.1993,112700.0
2006-07-10 10:10:00,42.61,42.62,42.56,42.57,96100.0,26.1993,26.2055,26.1686,26.1747,96100.0
2006-07-10 10:20:00,42.58,42.65,42.56,42.63,54600.0,26.1809,26.2239,26.1686,26.2116,54600.0
2006-07-10 10:30:00,42.64,42.65,42.56,42.59,56200.0,26.2178,26.2239,26.1686,26.187,56200.0
2006-07-10 10:40:00,42.59,42.61,42.55,42.6,156500.0,26.187,26.1993,26.1624,26.1932,156500.0
2006-07-10 10:50:00,42.6,42.63,42.57,42.58,168400.0,26.1932,26.2116,26.1747,26.1809,168400.0
2006-07-10 11:00:00,42.61,42.62,42.54,42.55,118400.0,26.1993,26.2055,26.1563,26.1624,118400.0
2006-07-10 11:10:00,42.55,42.6,42.52,42.52,125300.0,26.1624,26.1932,26.144,26.144,125300.0
2006-07-10 11:20:00,42.52,42.57,42.5,42.55,240600.0,26.144,26.1747,26.1317,26.1624,240600.0
2006-07-10 11:30:00,42.55,42.56,42.45,42.5,119200.0,26.1624,26.1686,26.101,26.1317,119200.0
2006-07-10 11:40:00,42.49,42.56,42.49,42.54,99100.0,26.1255,26.1686,26.1255,26.1563,99100.0
2006-07-10 11:50:00,42.55,42.55,42.5,42.52,76600.0,26.1624,26.1624,26.1317,26.144,76600.0
2006-07-10 12:00:00,42.52,42.52,42.43,42.47,74100.0,26.144,26.144,26.0887,26.1132,74100.0
2006-07-10 12:10:00,42.47,42.54,42.45,42.54,54800.0,26.1132,26.1563,26.101,26.1563,54800.0
2006-07-10 12:20:00,42.54,42.54,42.49,42.51,66900.0,26.1563,26.1563,26.1255,26.1378,66900.0
2006-07-10 12:30:00,42.51,42.54,42.49,42.52,57400.0,26.1378,26.1563,26.1255,26.144,57400.0
2006-07-10 12:40:00,42.52,42.55,42.51,42.52,92400.0,26.144,26.1624,26.1378,26.144,92400.0
2006-07-10 12:50:00,42.52,42.57,42.48,42.5,103700.0,26.144,26.1747,26.1194,26.1317,103700.0
2006-07-10 13:00:00,42.5,42.53,42.45,42.47,96400.0,26.1317,26.1501,26.101,26.1132,96400.0
2006-07-10 13:10:00,42.46,42.53,42.46,42.49,82400.0,26.1071,26.1501,26.1071,26.1255,82400.0
2006-07-10 13:20:00,42.5,42.59,42.49,42.58,74400.0,26.1317,26.187,26.1255,26.1809,74400.0
2006-07-10 13:30:00,42.58,42.59,42.54,42.56,302900.0,26.1809,26.187,26.1563,26.1686,302900.0
2006-07-10 13:40:00,42.56,42.59,42.54,42.58,66000.0,26.1686,26.187,26.1563,26.1809,66000.0
2006-07-10 13:50:00,42.59,42.59,42.54,42.55,58900.0,26.187,26.187,26.1563,26.1624,58900.0
2006-07-10 14:00:00,42.56,42.58,42.52,42.53,221300.0,26.1686,26.1809,26.144,26.1501,221300.0
2006-07-10 14:10:00,42.54,42.55,42.51,42.53,54400.0,26.1563,26.1624,26.1378,26.1501,54400.0
2006-07-10 14:20:00,42.53,42.59,42.51,42.55,212000.0,26.1501,26.187,26.1378,26.1624,212000.0
2006-07-10 14:30:00,42.55,42.56,42.53,42.55,77600.0,26.1624,26.1686,26.1501,26.1624,77600.0
2006-07-10 14:40:00,42.55,42.57,42.49,42.53,194100.0,26.1624,26.1747,26.1255,26.1501,194100.0
2006-07-10 14:50:00,42.52,42.54,42.49,42.53,163300.0,26.144,26.1563,26.1255,26.1501,163300.0
2006-07-10 15:00:00,42.52,42.56,42.5,42.52,101500.0,26.144,26.1686,26.1317,26.144,101500.0
2006-07-10 15:10:00,42.52,42.57,42.51,42.55,90700.0,26.144,26.1747,26.1378,26.1624,90700.0
2006-07-10 15:20:00,42.56,42.6,42.53,42.6,105500.0,26.1686,26.1932,26.1501,26.1932,105500.0
2006-07-10 15:30:00,42.6,42.6,42.57,42.57,126000.0,26.1932,26.1932,26.1747,26.1747,126000.0
2006-07-10 15:40:00,42.56,42.59,42.53,42.58,208700.0,26.1686,26.187,26.1501,26.1809,208700.0
2006-07-10 15:50:00,42.57,42.62,42.57,42.62,259500.0,26.1747,26.2055,26.1747,26.2055,259500.0
2006-07-11 09:30:00,42.36,42.51,42.33,42.42,293500.0,26.0456,26.1378,26.0272,26.0825,293500.0
2006-07-11 09:40:00,42.43,42.48,42.38,42.48,156100.0,26.0887,26.1194,26.0579,26.1194,156100.0
2006-07-11 09:50:00,42.48,42.53,42.47,42.53,235100.0,26.1194,26.1501,26.1132,26.1501,235100.0
2006-07-11 10:00:00,42.51,42.51,42.43,42.45,223000.0,26.1378,26.1378,26.0887,26.101,223000.0
2006-07-11 10:10:00,42.43,42.5,42.42,42.47,141100.0,26.0887,26.1317,26.0825,26.1132,141100.0
2006-07-11 10:20:00,42.47,42.49,42.43,42.46,73500.0,26.1132,26.1255,26.0887,26.1071,73500.0
2006-07-11 10:30:00,42.47,42.47,42.43,42.46,808500.0,26.1132,26.1132,26.0887,26.1071,808500.0
2006-07-11 10:40:00,42.44,42.46,42.4,42.4,407000.0,26.0948,26.1071,26.0702,26.0702,407000.0
2006-07-11 10:50:00,42.41,42.41,42.31,42.34,183600.0,26.0764,26.0764,26.0149,26.0333,183600.0
2006-07-11 11:00:00,42.33,42.38,42.32,42.37,108100.0,26.0272,26.0579,26.021,26.0518,108100.0
2006-07-11 11:10:00,42.38,42.39,42.33,42.34,123100.0,26.0579,26.0641,26.0272,26.0333,123100.0
2006-07-11 11:20:00,42.35,42.35,42.27,42.34,117800.0,26.0395,26.0395,25.9903,26.0333,117800.0
2006-07-11 11:30:00,42.35,42.37,42.29,42.3,142400.0,26.0395,26.0518,26.0026,26.0087,142400.0
2006-07-11 11:40:00,42.3,42.3,42.27,42.3,99000.0,26.0087,26.0087,25.9903,26.0087,99000.0
2006-07-11 11:50:00,42.3,42.3,42.24,42.27,169100.0,26.0087,26.0087,25.9718,25.9903,169100.0
2006-07-11 12:00:00,42.26,42.28,42.16,42.16,200100.0,25.9841,25.9964,25.9226,25.9226,200100.0
2006-07-11 12:10:00,42.16,42.27,42.15,42.24,150600.0,25.9226,25.9903,25.9165,25.9718,150600.0
2006-07-11 12:20:00,42.24,42.28,42.22,42.22,111900.0,25.9718,25.9964,25.9595,25.9595,111900.0
2006-07-11 12:30:00,42.22,42.3,42.21,42.3,142600.0,25.9595,26.0087,25.9534,26.0087,142600.0
2006-07-11 12:40:00,42.3,42.31,42.27,42.3,350200.0,26.0087,26.0149,25.9903,26.0087,350200.0
2006-07-11 12:50:00,42.3,42.31,42.29,42.3,79300.0,26.0087,26.0149,26.0026,26.0087,79300.0
2006-07-11 13:00:00,42.3,42.36,42.28,42.35,116500.0,26.0087,26.0456,25.9964,26.0395,116500.0
2006-07-11 13:10:00,42.35,42.36,42.28,42.32,116700.0,26.0395,26.0456,25.9964,26.021,116700.0
2006-07-11 13:20:00,42.33,42.33,42.29,42.3,93000.0,26.0272,26.0272,26.0026,26.0087,93000.0
2006-07-11 13:30:00,42.3,42.3,42.23,42.25,170900.0,26.0087,26.0087,25.9657,25.978,170900.0
2006-07-11 13:40:00,42.24,42.35,42.23,42.34,216400.0,25.9718,26.0395,25.9657,26.0333,216400.0
2006-07-11 13:50:00,42.35,42.38,42.33,42.34,327500.0,26.0395,26.0579,26.0272,26.0333,327500.0
2006-07-11 14:00:00,42.35,42.44,42.33,42.44,140800.0,26.0395,26.0948,26.0272,26.0948,140800.0
2006-07-11 14:10:00,42.43,42.5,42.41,42.46,200900.0,26.0887,26.1317,26.0764,26.1071,200900.0
2006-07-11 14:20:00,42.46,42.51,42.44,42.48,155000.0,26.1071,26.1378,26.0948,26.1194,155000.0
2006-07-11 14:30:00,42.47,42.47,42.39,42.4,126500.0,26.1132,26.1132,26.0641,26.0702,126500.0
2006-07-11 14:40:00,42.41,42.42,42.35,42.37,118700.0,26.0764,26.0825,26.0395,26.0518,118700.0
2006-07-11 14:50:00,42.37,42.44,42.37,42.42,107000.0,26.0518,26.0948,26.0518,26.0825,107000.0
2006-07-11 15:00:00,42.42,42.58,42.42,42.57,130400.0,26.0825,26.1809,26.0825,26.1747,130400.0
2006-07-11 15:10:00,42.57,42.71,42.55,42.64,263400.0,26.1747,26.2608,26.1624,26.2178,263400.0
2006-07-11 15:20:00,42.64,42.75,42.64,42.7,191200.0,26.2178,26.2854,26.2178,26.2547,191200.0
2006-07-11 15:30:00,42.7,42.87,42.68,42.87,284200.0,26.2547,26.3592,26.2424,26.3592,284200.0
2006-07-11 15:40:00,42.87,42.97,42.86,42.94,341900.0,26.3592,26.4207,26.353,26.4022,341900.0
2006-07-11 15:50:00,42.95,42.99,42.87,42.88,543500.0,26.4084,26.433,26.3592,26.3653,543500.0
2006-07-12 09:30:00,42.88,43.08,42.83,43.0,342900.0,26.3653,26.4883,26.3346,26.4391,342900.0
2006-07-12 09:40:00,43.0,43.0,42.87,42.92,342000.0,26.4391,26.4391,26.3592,26.3899,342000.0
2006-07-12 09:50:00,42.92,42.96,42.87,42.96,254000.0,26.3899,26.4145,26.3592,26.4145,254000.0
2006-07-12 10:00:00,42.95,43.05,42.93,43.05,155700.0,26.4084,26.4699,26.3961,26.4699,155700.0
2006-07-12 10:10:00,43.05,43.23,43.05,43.2,277100.0,26.4699,26.5805,26.4699,26.5621,277100.0
2006-07-12 10:20:00,43.2,43.21,43.03,43.04,113000.0,26.5621,26.5682,26.4576,26.4637,113000.0
2006-07-12 10:30:00,43.04,43.05,42.89,42.89,241800.0,26.4637,26.4699,26.3715,26.3715,241800.0
2006-07-12 10:40:00,42.9,42.9,42.82,42.84,166200.0,26.3776,26.3776,26.3285,26.3407,166200.0
2006-07-12 10:50:00,42.83,42.84,42.77,42.81,168900.0,26.3346,26.3407,26.2977,26.3223,168900.0
2006-07-12 11:00:00,42.81,42.86,42.75,42.85,169100.0,26.3223,26.353,26.2854,26.3469,169100.0
2006-07-12 11:10:00,42.85,42.85,42.76,42.77,58500.0,26.3469,26.3469,26.2916,26.2977,58500.0
2006-07-12 11:20:00,42.78,42.79,42.73,42.76,89300.0,26.3039,26.31,26.2731,26.2916,89300.0
2006-07-12 11:30:00,42.76,42.81,42.76,42.79,74600.0,26.2916,26.3223,26.2916,26.31,74600.0
2006-07-12 11:40:00,42.79,42.84,42.76,42.84,56600.0,26.31,26.3407,26.2916,26.3407,56600.0
2006-07-12 11:50:00,42.83,42.89,42.83,42.87,69100.0,26.3346,26.3715,26.3346,26.3592,69100.0
2006-07-12 12:00:00,42.87,42.89,42.84,42.87,58700.0,26.3592,26.3715,26.3407,26.3592,58700.0
2006-07-12 12:10:00,42.85,42.87,42.7,42.7,95100.0,26.3469,26.3592,26.2547,26.2547,95100.0
2006-07-12 12:20:00,42.69,42.69,42.57,42.61,200100.0,26.2485,26.2485,26.1747,26.1993,200100.0
2006-07-12 12:30:00,42.61,42.69,42.61,42.65,81700.0,26.1993,26.2485,26.1993,26.2239,81700.0
2006-07-12 12:40:00,42.65,42.72,42.64,42.68,96300.0,26.2239,26.267,26.2178,26.2424,96300.0
2006-07-12 12:50:00,42.67,42.69,42.64,42.68,45600.0,26.2362,26.2485,26.2178,26.2424,45600.0
2006-07-12 13:00:00,42.68,42.68,42.52,42.55,146800.0,26.2424,26.2424,26.144,26.1624,146800.0
2006-07-12 13:10:00,42.55,42.62,42.54,42.55,108000.0,26.1624,26.2055,26.1563,26.1624,108000.0
2006-07-12 13:20:00,42.56,42.6,42.48,42.49,163600.0,26.1686,26.1932,26.1194,26.1255,163600.0
2006-07-12 13:30:00,42.48,42.62,42.44,42.59,158600.0,26.1194,26.2055,26.0948,26.187,158600.0
2006-07-12 13:40:00,42.59,42.62,42.5,42.55,125700.0,26.187,26.2055,26.1317,26.1624,125700.0
2006-07-12 13:50:00,42.55,42.6,42.47,42.58,174100.0,26.1624,26.1932,26.1132,26.1809,174100.0
2006-07-12 14:00:00,42.57,42.59,42.52,42.56,90700.0,26.1747,26.187,26.144,26.1686,90700.0
2006-07-12 14:10:00,42.56,42.58,42.47,42.52,94400.0,26.1686,26.1809,26.1132,26.144,94400.0
2006-07-12 14:20:00,42.51,42.56,42.48,42.52,139700.0,26.1378,26.1686,26.1194,26.144,139700.0
2006-07-12 14:30:00,42.52,42.59,42.47,42.59,126400.0,26.144,26.187,26.1132,26.187,126400.0
2006-07-12 14:40:00,42.59,42.6,42.49,42.49,179700.0,26.187,26.1932,26.1255,26.1255,179700.0
2006-07-12 14:50:00,42.49,42.5,42.33,42.34,211100.0,26.1255,26.1317,26.0272,26.0333,211100.0
2006-07-12 15:00:00,42.34,42.4,42.31,42.34,188400.0,26.0333,26.0702,26.0149,26.0333,188400.0
2006-07-12 15:10:00,42.35,42.42,42.34,42.37,145200.0,26.0395,26.0825,26.0333,26.0518,145200.0
2006-07-12 15:20:00,42.36,42.44,42.36,42.36,369000.0,26.0456,26.0948,26.0456,26.0456,369000.0
2006-07-12 15:30:00,42.36,42.44,42.36,42.38,260900.0,26.0456,26.0948,26.0456,26.0579,260900.0
2006-07-12 15:40:00,42.39,42.4,42.22,42.24,334600.0,26.0641,26.0702,25.9595,25.9718,334600.0
2006-07-12 15:50:00,42.23,42.31,42.23,42.28,385100.0,25.9657,26.0149,25.9657,25.9964,385100.0
2006-07-13 09:30:00,41.95,41.96,41.83,41.92,439200.0,25.7935,25.7997,25.7197,25.7751,439200.0
2006-07-13 09:40:00,41.93,41.93,41.76,41.79,301600.0,25.7812,25.7812,25.6767,25.6951,301600.0
2006-07-13 09:50:00,41.78,41.85,41.65,41.66,513600.0,25.689,25.732,25.6091,25.6152,513600.0
2006-07-13 10:00:00,41.66,42.75,41.65,41.74,471800.0,25.6152,26.2854,25.6091,25.6644,471800.0
2006-07-13 10:10:00,41.73,41.84,41.73,41.81,327800.0,25.6583,25.7259,25.6583,25.7074,327800.0
2006-07-13 10:20:00,41.81,41.82,41.77,41.77,283200.0,25.7074,25.7136,25.6828,25.6828,283200.0
2006-07-13 10:30:00,41.78,41.84,41.77,41.84,271200.0,25.689,25.7259,25.6828,25.7259,271200.0
2006-07-13 10:40:00,41.84,41.91,41.81,41.81,249800.0,25.7259,25.7689,25.7074,25.7074,249800.0
2006-07-13 10:50:00,41.8,41.83,41.75,41.77,155700.0,25.7013,25.7197,25.6705,25.6828,155700.0
2006-07-13 11:00:00,41.76,41.78,41.73,41.74,217600.0,25.6767,25.689,25.6583,25.6644,217600.0
2006-07-13 11:10:00,41.74,41.75,41.66,41.72,147800.0,25.6644,25.6705,25.6152,25.6521,147800.0
2006-07-13 11:20:00,41.72,41.82,41.7,41.82,197400.0,25.6521,25.7136,25.6398,25.7136,197400.0
2006-07-13 11:30:00,41.82,41.9,41.75,41.86,230700.0,25.7136,25.7628,25.6705,25.7382,230700.0
2006-07-13 11:40:00,41.85,41.88,41.74,41.75,177100.0,25.732,25.7505,25.6644,25.6705,177100.0
2006-07-13 11:50:00,41.74,41.85,41.74,41.85,151300.0,25.6644,25.732,25.6644,25.732,151300.0
2006-07-13 12:00:00,41.85,41.92,41.83,41.88,170200.0,25.732,25.7751,25.7197,25.7505,170200.0
2006-07-13 12:10:00,41.88,41.96,41.85,41.95,312400.0,25.7505,25.7997,25.732,25.7935,312400.0
2006-07-13 12:20:00,41.94,41.95,41.88,41.89,154200.0,25.7874,25.7935,25.7505,25.7566,154200.0
2006-07-13 12:30:00,41.89,41.9,41.85,41.85,83800.0,25.7566,25.7628,25.732,25.732,83800.0
2006-07-13 12:40:00,41.85,41.9,41.83,41.84,140600.0,25.732,25.7628,25.7197,25.7259,140600.0
2006-07-13 12:50:00,41.85,41.85,41.77,41.8,70000.0,25.732,25.732,25.6828,25.7013,70000.0
2006-07-13 13:00:00,41.8,41.84,41.69,41.7,119100.0,25.7013,25.7259,25.6337,25.6398,119100.0
2006-07-13 13:10:00,41.7,41.79,41.69,41.71,129300.0,25.6398,25.6951,25.6337,25.646,129300.0
2006-07-13 13:20:00,41.73,41.73,41.56,41.61,148600.0,25.6583,25.6583,25.5537,25.5845,148600.0
2006-07-13 13:30:00,41.61,41.62,41.47,41.49,260900.0,25.5845,25.5906,25.4984,25.5107,260900.0
2006-07-13 13:40:00,41.49,41.53,41.44,41.49,723000.0,25.5107,25.5353,25.4799,25.5107,723000.0
2006-07-13 13:50:00,41.49,41.51,41.4,41.4,204100.0,25.5107,25.523,25.4553,25.4553,204100.0
2006-07-13 14:00:00,41.4,41.48,41.38,41.44,205900.0,25.4553,25.5045,25.443,25.4799,205900.0
2006-07-13 14:10:00,41.44,41.53,41.44,41.5,284600.0,25.4799,25.5353,25.4799,25.5168,284600.0
2006-07-13 14:20:00,41.48,41.51,41.41,41.46,205300.0,25.5045,25.523,25.4615,25.4922,205300.0
2006-07-13 14:30:00,41.46,41.46,41.36,41.42,242200.0,25.4922,25.4922,25.4308,25.4676,242200.0
2006-07-13 14:40:00,41.43,41.44,41.29,41.32,230800.0,25.4738,25.4799,25.3877,25.4062,230800.0
2006-07-13 14:50:00,41.32,41.37,41.25,41.35,147600.0,25.4062,25.4369,25.3631,25.4246,147600.0
2006-07-13 15:00:00,41.34,41.41,41.21,41.38,284000.0,25.4185,25.4615,25.3385,25.443,284000.0
2006-07-13 15:10:00,41.38,41.46,41.32,41.34,316500.0,25.443,25.4922,25.4062,25.4185,316500.0
2006-07-13 15:20:00,41.34,41.47,41.33,41.47,368700.0,25.4185,25.4984,25.4123,25.4984,368700.0
2006-07-13 15:30:00,41.47,41.49,41.27,41.29,324100.0,25.4984,25.5107,25.3754,25.3877,324100.0
2006-07-13 15:40:00,41.28,41.41,41.27,41.4,274600.0,25.3816,25.4615,25.3754,25.4553,274600.0
2006-07-13 15:50:00,41.39,41.51,41.39,41.41,931300.0,25.4492,25.523,25.4492,25.4615,931300.0
2006-07-14 09:30:00,41.25,41.51,41.23,41.4,480300.0,25.3631,25.523,25.3508,25.4553,480300.0
2006-07-14 09:40:00,41.4,41.45,41.25,41.29,419700.0,25.4553,25.4861,25.3631,25.3877,419700.0
2006-07-14 09:50:00,41.29,41.33,41.18,41.2,161700.0,25.3877,25.4123,25.3201,25.3324,161700.0
2006-07-14 10:00:00,41.21,41.24,41.15,41.2,205500.0,25.3385,25.357,25.3016,25.3324,205500.0
2006-07-14 10:10:00,41.21,41.4,41.21,41.33,232900.0,25.3385,25.4553,25.3385,25.4123,232900.0
2006-07-14 10:20:00,41.33,41.48,41.32,41.38,232300.0,25.4123,25.5045,25.4062,25.443,232300.0
2006-07-14 10:30:00,41.37,41.41,41.3,41.4,212500.0,25.4369,25.4615,25.3939,25.4553,212500.0
2006-07-14 10:40:00,41.39,41.48,41.35,41.36,164700.0,25.4492,25.5045,25.4246,25.4308,164700.0
2006-07-14 10:50:00,41.36,41.38,41.22,41.23,232600.0,25.4308,25.443,25.3447,25.3508,232600.0
2006-07-14 11:00:00,41.21,41.23,41.1,41.15,310700.0,25.3385,25.3508,25.2709,25.3016,310700.0
2006-07-14 11:10:00,41.16,41.16,41.01,41.02,203300.0,25.3078,25.3078,25.2155,25.2217,203300.0
2006-07-14 11:20:00,41.02,41.08,40.91,40.92,201700.0,25.2217,25.2586,25.1541,25.1602,201700.0
2006-07-14 11:30:00,40.92,40.96,40.77,40.86,330400.0,25.1602,25.1848,25.068,25.1233,330400.0
2006-07-14 11:40:00,40.86,40.98,40.81,40.82,171200.0,25.1233,25.1971,25.0926,25.0987,171200.0
2006-07-14 11:50:00,40.82,40.9,40.72,40.9,275800.0,25.0987,25.1479,25.0372,25.1479,275800.0
2006-07-14 12:00:00,40.9,40.94,40.86,40.91,112100.0,25.1479,25.1725,25.1233,25.1541,112100.0
2006-07-14 12:10:00,40.91,40.94,40.81,40.87,159600.0,25.1541,25.1725,25.0926,25.1295,159600.0
2006-07-14 12:20:00,40.87,40.9,40.8,40.84,147700.0,25.1295,25.1479,25.0864,25.111,147700.0
2006-07-14 12:30:00,40.84,40.92,40.81,40.9,141200.0,25.111,25.1602,25.0926,25.1479,141200.0
2006-07-14 12:40:00,40.9,40.97,40.86,40.88,248700.0,25.1479,25.191,25.1233,25.1356,248700.0
2006-07-14 12:50:00,40.87,40.91,40.83,40.88,239500.0,25.1295,25.1541,25.1049,25.1356,239500.0
2006-07-14 13:00:00,40.88,40.88,40.77,40.78,173500.0,25.1356,25.1356,25.068,25.0741,173500.0
2006-07-14 13:10:00,40.77,40.82,40.77,40.8,399600.0,25.068,25.0987,25.068,25.0864,399600.0
2006-07-14 13:20:00,40.79,40.82,40.72,40.78,320100.0,25.0803,25.0987,25.0372,25.0741,320100.0
2006-07-14 13:30:00,40.77,40.88,40.75,40.84,259100.0,25.068,25.1356,25.0557,25.111,259100.0
2006-07-14 13:40:00,40.85,40.85,40.74,40.76,334900.0,25.1172,25.1172,25.0495,25.0618,334900.0
2006-07-14 13:50:00,40.75,40.84,40.71,40.71,222700.0,25.0557,25.111,25.0311,25.0311,222700.0
2006-07-14 14:00:00,40.71,40.8,40.7,40.76,245700.0,25.0311,25.0864,25.0249,25.0618,245700.0
2006-07-14 14:10:00,40.77,40.82,40.72,40.8,266600.0,25.068,25.0987,25.0372,25.0864,266600.0
2006-07-14 14:20:00,40.8,40.8,40.66,40.69,173600.0,25.0864,25.0864,25.0003,25.0188,173600.0
2006-07-14 14:30:00,40.68,40.75,40.67,40.7,204200.0,25.0126,25.0557,25.0065,25.0249,204200.0
2006-07-14 14:40:00,40.71,40.77,40.61,40.77,208000.0,25.0311,25.068,24.9696,25.068,208000.0
2006-07-14 14:50:00,40.77,40.85,40.75,40.79,241900.0,25.068,25.1172,25.0557,25.0803,241900.0
2006-07-14 15:00:00,40.78,40.87,40.78,40.83,223300.0,25.0741,25.1295,25.0741,25.1049,223300.0
2006-07-14 15:10:00,40.84,40.87,40.76,40.85,199500.0,25.111,25.1295,25.0618,25.1172,199500.0
2006-07-14 15:20:00,40.82,40.86,40.64,40.69,344600.0,25.0987,25.1233,24.988,25.0188,344600.0
2006-07-14 15:30:00,40.68,40.84,40.65,40.84,315200.0,25.0126,25.111,24.9942,25.111,315200.0
2006-07-14 15:40:00,40.84,40.98,40.78,40.98,413400.0,25.111,25.1971,25.0741,25.1971,413400.0
2006-07-14 15:50:00,40.99,41.02,40.91,40.92,577900.0,25.2033,25.2217,25.1541,25.1602,577900.0
2006-07-17 09:30:00,40.81,40.81,40.7,40.74,602700.0,25.0926,25.0926,25.0249,25.0495,602700.0
2006-07-17 09:40:00,40.75,40.82,40.67,40.75,450400.0,25.0557,25.0987,25.0065,25.0557,450400.0
2006-07-17 09:50:00,40.75,40.79,40.6,40.61,313400.0,25.0557,25.0803,24.9635,24.9696,313400.0
2006-07-17 10:00:00,40.61,40.64,40.53,40.58,330000.0,24.9696,24.988,24.9204,24.9512,330000.0
2006-07-17 10:10:00,40.58,40.62,40.56,40.59,289800.0,24.9512,24.9758,24.9389,24.9573,289800.0
2006-07-17 10:20:00,40.59,40.6,40.49,40.5,291800.0,24.9573,24.9635,24.8958,24.902,291800.0
2006-07-17 10:30:00,40.5,40.51,40.4,40.42,432500.0,24.902,24.9081,24.8405,24.8528,432500.0
2006-07-17 10:40:00,40.43,40.47,40.4,40.44,504300.0,24.8589,24.8835,24.8405,24.8651,504300.0
2006-07-17 10:50:00,40.43,40.53,40.4,40.51,475200.0,24.8589,24.9204,24.8405,24.9081,475200.0
2006-07-17 11:00:00,40.5,40.58,40.48,40.55,225900.0,24.902,24.9512,24.8897,24.9327,225900.0
2006-07-17 11:10:00,40.55,40.6,40.54,40.56,284400.0,24.9327,24.9635,24.9266,24.9389,284400.0
2006-07-17 11:20:00,40.56,40.57,40.43,40.51,137000.0,24.9389,24.945,24.8589,24.9081,137000.0
2006-07-17 11:30:00,40.51,40.58,40.48,40.57,316700.0,24.9081,24.9512,24.8897,24.945,316700.0
2006-07-17 11:40:00,40.56,40.65,40.56,40.64,192300.0,24.9389,24.9942,24.9389,24.988,192300.0
2006-07-17 11:50:00,40.64,40.64,40.55,40.63,142800.0,24.988,24.988,24.9327,24.9819,142800.0
2006-07-17 12:00:00,40.63,40.68,40.58,40.59,202300.0,24.9819,25.0126,24.9512,24.9573,202300.0
2006-07-17 12:10:00,40.6,40.6,40.52,40.59,131900.0,24.9635,24.9635,24.9143,24.9573,131900.0
2006-07-17 12:20:00,40.59,40.59,40.52,40.53,129100.0,24.9573,24.9573,24.9143,24.9204,129100.0
2006-07-17 12:30:00,40.54,40.61,40.54,40.6,101400.0,24.9266,24.9696,24.9266,24.9635,101400.0
2006-07-17 12:40:00,40.6,40.63,40.59,40.6,660600.0,24.9635,24.9819,24.9573,24.9635,660600.0
2006-07-17 12:50:00,40.61,40.64,40.59,40.6,170300.0,24.9696,24.988,24.9573,24.9635,170300.0
2006-07-17 13:00:00,40.6,40.64,40.57,40.61,132300.0,24.9635,24.988,24.945,24.9696,132300.0
2006-07-17 13:10:00,40.62,40.77,40.62,40.77,124900.0,24.9758,25.068,24.9758,25.068,124900.0
2006-07-17 13:20:00,40.78,40.8,40.7,40.73,274900.0,25.0741,25.0864,25.0249,25.0434,274900.0
2006-07-17 13:30:00,40.73,40.75,40.64,40.66,166600.0,25.0434,25.0557,24.988,25.0003,166600.0
2006-07-17 13:40:00,40.65,40.72,40.65,40.66,113600.0,24.9942,25.0372,24.9942,25.0003,113600.0
2006-07-17 13:50:00,40.66,40.69,40.61,40.65,178700.0,25.0003,25.0188,24.9696,24.9942,178700.0
2006-07-17 14:00:00,40.65,40.83,40.64,40.76,331900.0,24.9942,25.1049,24.988,25.0618,331900.0
2006-07-17 14:10:00,40.76,40.87,40.74,40.87,150200.0,25.0618,25.1295,25.0495,25.1295,150200.0
2006-07-17 14:20:00,40.85,40.87,40.78,40.84,145700.0,25.1172,25.1295,25.0741,25.111,145700.0
2006-07-17 14:30:00,40.84,40.94,40.84,40.93,120500.0,25.111,25.1725,25.111,25.1664,120500.0
2006-07-17 14:40:00,40.94,40.94,40.86,40.89,212300.0,25.1725,25.1725,25.1233,25.1418,212300.0
2006-07-17 14:50:00,40.89,40.94,40.86,40.93,145200.0,25.1418,25.1725,25.1233,25.1664,145200.0
2006-07-17 15:00:00,40.94,40.94,40.81,40.82,200800.0,25.1725,25.1725,25.0926,25.0987,200800.0
2006-07-17 15:10:00,40.81,40.86,40.75,40.76,278600.0,25.0926,25.1233,25.0557,25.0618,278600.0
2006-07-17 15:20:00,40.76,40.9,40.76,40.87,226300.0,25.0618,25.1479,25.0618,25.1295,226300.0
2006-07-17 15:30:00,40.87,40.87,40.74,40.78,270900.0,25.1295,25.1295,25.0495,25.0741,270900.0
2006-07-17 15:40:00,40.78,40.81,40.72,40.74,486400.0,25.0741,25.0926,25.0372,25.0495,486400.0
2006-07-17 15:50:00,40.74,40.75,40.66,40.66,417800.0,25.0495,25.0557,25.0003,25.0003,417800.0
2006-07-18 09:30:00,40.95,41.1,40.73,41.0,636200.0,25.1787,25.2709,25.0434,25.2094,636200.0
2006-07-18 09:40:00,41.0,41.11,40.88,41.05,454300.0,25.2094,25.277,25.1356,25.2401,454300.0
2006-07-18 09:50:00,41.05,41.07,40.9,40.9,206200.0,25.2401,25.2524,25.1479,25.1479,206200.0
2006-07-18 10:00:00,40.9,40.99,40.84,40.88,227700.0,25.1479,25.2033,25.111,25.1356,227700.0
2006-07-18 10:10:00,40.87,40.92,40.87,40.91,229700.0,25.1295,25.1602,25.1295,25.1541,229700.0
2006-07-18 10:20:00,40.91,40.94,40.87,40.92,188600.0,25.1541,25.1725,25.1295,25.1602,188600.0
2006-07-18 10:30:00,40.92,40.92,40.72,40.75,338800.0,25.1602,25.1602,25.0372,25.0557,338800.0
2006-07-18 10:40:00,40.75,40.88,40.75,40.83,196200.0,25.0557,25.1356,25.0557,25.1049,196200.0
2006-07-18 10:50:00,40.84,40.85,40.7,40.7,150300.0,25.111,25.1172,25.0249,25.0249,150300.0
2006-07-18 11:00:00,40.72,40.73,40.6,40.68,247200.0,25.0372,25.0434,24.9635,25.0126,247200.0
2006-07-18 11:10:00,40.68,40.83,40.63,40.75,308500.0,25.0126,25.1049,24.9819,25.0557,308500.0
2006-07-18 11:20:00,40.75,40.76,40.6,40.66,202000.0,25.0557,25.0618,24.9635,25.0003,202000.0
2006-07-18 11:30:00,40.66,40.72,40.62,40.66,151400.0,25.0003,25.0372,24.9758,25.0003,151400.0
2006-07-18 11:40:00,40.66,40.68,40.58,40.65,204600.0,25.0003,25.0126,24.9512,24.9942,204600.0
2006-07-18 11:50:00,40.65,40.68,40.63,40.65,166000.0,24.9942,25.0126,24.9819,24.9942,166000.0
2006-07-18 12:00:00,40.65,40.71,40.62,40.68,158800.0,24.9942,25.0311,24.9758,25.0126,158800.0
2006-07-18 12:10:00,40.68,40.71,40.64,40.7,117000.0,25.0126,25.0311,24.988,25.0249,117000.0
2006-07-18 12:20:00,40.71,40.78,40.68,40.77,133500.0,25.0311,25.0741,25.0126,25.068,133500.0
2006-07-18 12:30:00,40.76,40.81,40.66,40.72,125400.0,25.0618,25.0926,25.0003,25.0372,125400.0
2006-07-18 12:40:00,40.72,40.86,40.72,40.76,208700.0,25.0372,25.1233,25.0372,25.0618,208700.0
2006-07-18 12:50:00,40.77,40.78,40.65,40.67,105300.0,25.068,25.0741,24.9942,25.0065,105300.0
2006-07-18 13:00:00,40.67,40.7,40.64,40.68,128800.0,25.0065,25.0249,24.988,25.0126,128800.0
2006-07-18 13:10:00,40.68,40.73,40.57,40.6,157000.0,25.0126,25.0434,24.945,24.9635,157000.0
2006-07-18 13:20:00,40.6,40.76,40.58,40.72,193200.0,24.9635,25.0618,24.9512,25.0372,193200.0
2006-07-18 13:30:00,40.71,40.73,40.65,40.73,142000.0,25.0311,25.0434,24.9942,25.0434,142000.0
2006-07-18 13:40:00,40.72,40.73,40.62,40.65,108800.0,25.0372,25.0434,24.9758,24.9942,108800.0
2006-07-18 13:50:00,40.65,40.69,40.52,40.59,235300.0,24.9942,25.0188,24.9143,24.9573,235300.0
2006-07-18 14:00:00,40.59,40.68,40.57,40.58,145100.0,24.9573,25.0126,24.945,24.9512,145100.0
2006-07-18 14:10:00,40.58,40.64,40.55,40.63,224400.0,24.9512,24.988,24.9327,24.9819,224400.0
2006-07-18 14:20:00,40.63,40.88,40.59,40.77,231800.0,24.9819,25.1356,24.9573,25.068,231800.0
2006-07-18 14:30:00,40.78,41.05,40.74,41.0,225900.0,25.0741,25.2401,25.0495,25.2094,225900.0
2006-07-18 14:40:00,41.0,41.04,40.8,40.88,215500.0,25.2094,25.234,25.0864,25.1356,215500.0
2006-07-18 14:50:00,40.88,40.89,40.76,40.84,164200.0,25.1356,25.1418,25.0618,25.111,164200.0
2006-07-18 15:00:00,40.84,40.85,40.78,40.78,160400.0,25.111,25.1172,25.0741,25.0741,160400.0
2006-07-18 15:10:00,40.78,40.81,40.66,40.79,232100.0,25.0741,25.0926,25.0003,25.0803,232100.0
2006-07-18 15:20:00,40.79,40.79,40.67,40.73,486200.0,25.0803,25.0803,25.0065,25.0434,486200.0
2006-07-18 15:30:00,40.72,40.76,40.67,40.73,501300.0,25.0372,25.0618,25.0065,25.0434,501300.0
2006-07-18 15:40:00,40.73,40.82,40.73,40.73,679000.0,25.0434,25.0987,25.0434,25.0434,679000.0
2006-07-18 15:50:00,40.73,40.87,40.68,40.79,1005700.0,25.0434,25.1295,25.0126,25.0803,1005700.0
2006-07-19 09:30:00,41.9,42.32,41.74,42.25,1825400.0,25.7628,26.021,25.6644,25.978,1825400.0
2006-07-19 09:40:00,42.23,42.25,42.02,42.09,1394500.0,25.9657,25.978,25.8366,25.8796,1394500.0
2006-07-19 09:50:00,42.09,42.28,42.04,42.26,1021900.0,25.8796,25.9964,25.8489,25.9841,1021900.0
2006-07-19 10:00:00,42.26,42.65,42.26,42.52,1647500.0,25.9841,26.2239,25.9841,26.144,1647500.0
2006-07-19 10:10:00,42.52,42.85,42.45,42.77,1595800.0,26.144,26.3469,26.101,26.2977,1595800.0
2006-07-19 10:20:00,42.77,42.8,42.52,42.58,1074200.0,26.2977,26.3162,26.144,26.1809,1074200.0
2006-07-19 10:30:00,42.58,42.7,42.5,42.69,903800.0,26.1809,26.2547,26.1317,26.2485,903800.0
2006-07-19 10:40:00,42.7,42.75,42.55,42.6,889200.0,26.2547,26.2854,26.1624,26.1932,889200.0
2006-07-19 10:50:00,42.61,42.75,42.55,42.75,485300.0,26.1993,26.2854,26.1624,26.2854,485300.0
2006-07-19 11:00:00,42.74,42.86,42.71,42.85,481500.0,26.2793,26.353,26.2608,26.3469,481500.0
2006-07-19 11:10:00,42.85,42.89,42.79,42.89,383500.0,26.3469,26.3715,26.31,26.3715,383500.0
2006-07-19 11:20:00,42.87,42.96,42.86,42.91,437800.0,26.3592,26.4145,26.353,26.3838,437800.0
2006-07-19 11:30:00,42.92,42.96,42.85,42.88,549200.0,26.3899,26.4145,26.3469,26.3653,549200.0
2006-07-19 11:40:00,42.87,42.92,42.62,42.88,529000.0,26.3592,26.3899,26.2055,26.3653,529000.0
2006-07-19 11:50:00,42.88,42.93,42.85,42.88,424800.0,26.3653,26.3961,26.3469,26.3653,424800.0
2006-07-19 12:00:00,42.88,42.9,42.85,42.88,397000.0,26.3653,26.3776,26.3469,26.3653,397000.0
2006-07-19 12:10:00,42.88,42.92,42.72,42.75,471100.0,26.3653,26.3899,26.267,26.2854,471100.0
2006-07-19 12:20:00,42.75,42.83,42.72,42.79,370400.0,26.2854,26.3346,26.267,26.31,370400.0
2006-07-19 12:30:00,42.8,42.82,42.74,42.77,221100.0,26.3162,26.3285,26.2793,26.2977,221100.0
2006-07-19 12:40:00,42.78,42.79,42.72,42.78,212000.0,26.3039,26.31,26.267,26.3039,212000.0
2006-07-19 12:50:00,42.78,42.9,42.77,42.81,383900.0,26.3039,26.3776,26.2977,26.3223,383900.0
2006-07-19 13:00:00,42.81,42.85,42.76,42.79,359600.0,26.3223,26.3469,26.2916,26.31,359600.0
2006-07-19 13:10:00,42.79,42.85,42.75,42.79,440700.0,26.31,26.3469,26.2854,26.31,440700.0
2006-07-19 13:20:00,42.78,42.86,42.77,42.8,289700.0,26.3039,26.353,26.2977,26.3162,289700.0
2006-07-19 13:30:00,42.8,42.85,42.75,42.81,291300.0,26.3162,26.3469,26.2854,26.3223,291300.0
2006-07-19 13:40:00,42.81,42.84,42.77,42.83,219700.0,26.3223,26.3407,26.2977,26.3346,219700.0
2006-07-19 13:50:00,42.83,42.84,42.78,42.79,236900.0,26.3346,26.3407,26.3039,26.31,236900.0
2006-07-19 14:00:00,42.79,42.85,42.79,42.84,282100.0,26.31,26.3469,26.31,26.3407,282100.0
2006-07-19 14:10:00,42.84,42.95,42.81,42.92,339700.0,26.3407,26.4084,26.3223,26.3899,339700.0
2006-07-19 14:20:00,42.92,43.02,42.9,42.94,708800.0,26.3899,26.4514,26.3776,26.4022,708800.0
2006-07-19 14:30:00,42.96,43.0,42.89,42.91,473700.0,26.4145,26.4391,26.3715,26.3838,473700.0
2006-07-19 14:40:00,42.9,43.06,42.9,42.93,500800.0,26.3776,26.476,26.3776,26.3961,500800.0
2006-07-19 14:50:00,42.94,43.03,42.92,42.96,582300.0,26.4022,26.4576,26.3899,26.4145,582300.0
2006-07-19 15:00:00,42.95,43.05,42.91,42.93,507900.0,26.4084,26.4699,26.3838,26.3961,507900.0
2006-07-19 15:10:00,42.93,42.96,42.89,42.91,540100.0,26.3961,26.4145,26.3715,26.3838,540100.0
2006-07-19 15:20:00,42.9,43.01,42.87,43.0,687900.0,26.3776,26.4453,26.3592,26.4391,687900.0
2006-07-19 15:30:00,43.0,43.04,42.95,42.96,592200.0,26.4391,26.4637,26.4084,26.4145,592200.0
2006-07-19 15:40:00,42.96,43.05,42.95,43.03,654400.0,26.4145,26.4699,26.4084,26.4576,654400.0
2006-07-19 15:50:00,43.02,43.04,42.95,43.04,1011900.0,26.4514,26.4637,26.4084,26.4637,1011900.0
2006-07-20 09:30:00,43.05,43.22,43.02,43.07,882900.0,26.4699,26.5744,26.4514,26.4822,882900.0
2006-07-20 09:40:00,43.08,43.14,42.75,43.01,500300.0,26.4883,26.5252,26.2854,26.4453,500300.0
2006-07-20 09:50:00,43.01,43.05,42.86,42.91,293200.0,26.4453,26.4699,26.353,26.3838,293200.0
2006-07-20 10:00:00,42.91,43.03,42.86,43.0,285400.0,26.3838,26.4576,26.353,26.4391,285400.0
2006-07-20 10:10:00,42.99,43.14,42.94,43.02,344400.0,26.433,26.5252,26.4022,26.4514,344400.0
2006-07-20 10:20:00,43.02,43.15,43.02,43.15,304900.0,26.4514,26.5314,26.4514,26.5314,304900.0
2006-07-20 10:30:00,43.15,43.23,43.08,43.21,389000.0,26.5314,26.5805,26.4883,26.5682,389000.0
2006-07-20 10:40:00,43.23,43.25,43.16,43.23,243100.0,26.5805,26.5928,26.5375,26.5805,243100.0
2006-07-20 10:50:00,43.23,43.35,43.2,43.3,262000.0,26.5805,26.6543,26.5621,26.6236,262000.0
2006-07-20 11:00:00,43.3,43.35,43.28,43.33,226600.0,26.6236,26.6543,26.6113,26.642,226600.0
2006-07-20 11:10:00,43.34,43.37,43.21,43.21,318100.0,26.6482,26.6666,26.5682,26.5682,318100.0
2006-07-20 11:20:00,43.21,43.25,43.1,43.24,295300.0,26.5682,26.5928,26.5006,26.5867,295300.0
2006-07-20 11:30:00,43.23,43.24,43.12,43.2,274600.0,26.5805,26.5867,26.5129,26.5621,274600.0
2006-07-20 11:40:00,43.19,43.25,43.13,43.16,217200.0,26.556,26.5928,26.5191,26.5375,217200.0
2006-07-20 11:50:00,43.16,43.3,43.16,43.26,225100.0,26.5375,26.6236,26.5375,26.599,225100.0
2006-07-20 12:00:00,43.26,43.29,43.16,43.21,233600.0,26.599,26.6174,26.5375,26.5682,233600.0
2006-07-20 12:10:00,43.2,43.25,43.15,43.19,227800.0,26.5621,26.5928,26.5314,26.556,227800.0
2006-07-20 12:20:00,43.19,43.2,43.12,43.14,124700.0,26.556,26.5621,26.5129,26.5252,124700.0
2006-07-20 12:30:00,43.14,43.14,43.07,43.09,147500.0,26.5252,26.5252,26.4822,26.4945,147500.0
2006-07-20 12:40:00,43.09,43.19,43.08,43.18,141400.0,26.4945,26.556,26.4883,26.5498,141400.0
2006-07-20 12:50:00,43.18,43.19,43.13,43.17,106900.0,26.5498,26.556,26.5191,26.5437,106900.0
2006-07-20 13:00:00,43.17,43.22,43.1,43.11,390300.0,26.5437,26.5744,26.5006,26.5068,390300.0
2006-07-20 13:10:00,43.11,43.2,43.09,43.18,103400.0,26.5068,26.5621,26.4945,26.5498,103400.0
2006-07-20 13:20:00,43.17,43.2,43.14,43.14,94500.0,26.5437,26.5621,26.5252,26.5252,94500.0
2006-07-20 13:30:00,43.14,43.2,43.14,43.16,83000.0,26.5252,26.5621,26.5252,26.5375,83000.0
2006-07-20 13:40:00,43.17,43.2,43.15,43.18,217100.0,26.5437,26.5621,26.5314,26.5498,217100.0
2006-07-20 13:50:00,43.18,43.2,43.17,43.17,136000.0,26.5498,26.5621,26.5437,26.5437,136000.0
2006-07-20 14:00:00,43.16,43.24,43.13,43.13,391000.0,26.5375,26.5867,26.5191,26.5191,391000.0
2006-07-20 14:10:00,43.13,43.22,43.12,43.19,294300.0,26.5191,26.5744,26.5129,26.556,294300.0
2006-07-20 14:20:00,43.2,43.21,43.11,43.13,339800.0,26.5621,26.5682,26.5068,26.5191,339800.0
2006-07-20 14:30:00,43.12,43.2,43.1,43.13,237600.0,26.5129,26.5621,26.5006,26.5191,237600.0
2006-07-20 14:40:00,43.14,43.21,43.09,43.2,538800.0,26.5252,26.5682,26.4945,26.5621,538800.0
2006-07-20 14:50:00,43.19,43.2,43.13,43.15,234800.0,26.556,26.5621,26.5191,26.5314,234800.0
2006-07-20 15:00:00,43.12,43.15,43.1,43.13,503600.0,26.5129,26.5314,26.5006,26.5191,503600.0
2006-07-20 15:10:00,43.12,43.16,43.11,43.11,386300.0,26.5129,26.5375,26.5068,26.5068,386300.0
2006-07-20 15:20:00,43.11,43.14,43.05,43.11,404200.0,26.5068,26.5252,26.4699,26.5068,404200.0
2006-07-20 15:30:00,43.11,43.15,43.08,43.14,309800.0,26.5068,26.5314,26.4883,26.5252,309800.0
2006-07-20 15:40:00,43.13,43.13,43.06,43.1,442200.0,26.5191,26.5191,26.476,26.5006,442200.0
2006-07-20 15:50:00,43.11,43.12,42.94,42.96,367200.0,26.5068,26.5129,26.4022,26.4145,367200.0
2006-07-21 09:30:00,43.17,43.32,43.04,43.29,2627100.0,26.5437,26.6359,26.4637,26.6174,2627100.0
2006-07-21 09:40:00,43.29,43.43,43.14,43.15,415200.0,26.6174,26.7035,26.5252,26.5314,415200.0
2006-07-21 09:50:00,43.15,43.26,43.13,43.23,513400.0,26.5314,26.599,26.5191,26.5805,513400.0
2006-07-21 10:00:00,43.25,43.25,43.02,43.11,432000.0,26.5928,26.5928,26.4514,26.5068,432000.0
2006-07-21 10:10:00,43.12,43.13,42.79,42.99,489100.0,26.5129,26.5191,26.31,26.433,489100.0
2006-07-21 10:20:00,42.99,43.11,42.96,43.0,389600.0,26.433,26.5068,26.4145,26.4391,389600.0
2006-07-21 10:30:00,43.0,43.13,42.92,43.05,370900.0,26.4391,26.5191,26.3899,26.4699,370900.0
2006-07-21 10:40:00,43.05,43.26,43.05,43.25,230300.0,26.4699,26.599,26.4699,26.5928,230300.0
2006-07-21 10:50:00,43.26,43.35,43.24,43.32,335400.0,26.599,26.6543,26.5867,26.6359,335400.0
2006-07-21 11:00:00,43.31,43.39,43.3,43.36,291500.0,26.6297,26.6789,26.6236,26.6605,291500.0
2006-07-21 11:10:00,43.36,43.42,43.34,43.41,244900.0,26.6605,26.6974,26.6482,26.6912,244900.0
2006-07-21 11:20:00,43.41,43.43,43.35,43.35,320900.0,26.6912,26.7035,26.6543,26.6543,320900.0
2006-07-21 11:30:00,43.35,43.41,43.35,43.39,160200.0,26.6543,26.6912,26.6543,26.6789,160200.0
2006-07-21 11:40:00,43.38,43.44,43.36,43.44,155300.0,26.6728,26.7097,26.6605,26.7097,155300.0
2006-07-21 11:50:00,43.44,43.47,43.41,43.45,203600.0,26.7097,26.7281,26.6912,26.7158,203600.0
2006-07-21 12:00:00,43.45,43.45,43.31,43.31,197200.0,26.7158,26.7158,26.6297,26.6297,197200.0
2006-07-21 12:10:00,43.32,43.33,43.27,43.32,374900.0,26.6359,26.642,26.6051,26.6359,374900.0
2006-07-21 12:20:00,43.32,43.36,43.27,43.29,263600.0,26.6359,26.6605,26.6051,26.6174,263600.0
2006-07-21 12:30:00,43.28,43.33,43.14,43.17,268700.0,26.6113,26.642,26.5252,26.5437,268700.0
2006-07-21 12:40:00,43.18,43.19,43.08,43.09,462900.0,26.5498,26.556,26.4883,26.4945,462900.0
2006-07-21 12:50:00,43.08,43.1,42.96,42.98,262200.0,26.4883,26.5006,26.4145,26.4268,262200.0
2006-07-21 13:00:00,42.97,43.03,42.94,42.95,427900.0,26.4207,26.4576,26.4022,26.4084,427900.0
2006-07-21 13:10:00,42.95,42.96,42.87,42.87,419500.0,26.4084,26.4145,26.3592,26.3592,419500.0
2006-07-21 13:20:00,42.88,43.01,42.86,42.99,182700.0,26.3653,26.4453,26.353,26.433,182700.0
2006-07-21 13:30:00,43.0,43.04,42.98,43.0,222000.0,26.4391,26.4637,26.4268,26.4391,222000.0
2006-07-21 13:40:00,43.0,43.11,42.98,43.08,192200.0,26.4391,26.5068,26.4268,26.4883,192200.0
2006-07-21 13:50:00,43.08,43.11,43.04,43.05,192200.0,26.4883,26.5068,26.4637,26.4699,192200.0
2006-07-21 14:00:00,43.05,43.11,42.99,43.08,256000.0,26.4699,26.5068,26.433,26.4883,256000.0
2006-07-21 14:10:00,43.09,43.12,43.04,43.12,226000.0,26.4945,26.5129,26.4637,26.5129,226000.0
2006-07-21 14:20:00,43.12,43.17,43.09,43.17,239000.0,26.5129,26.5437,26.4945,26.5437,239000.0
2006-07-21 14:30:00,43.17,43.18,43.08,43.15,199400.0,26.5437,26.5498,26.4883,26.5314,199400.0
2006-07-21 14:40:00,43.16,43.19,43.1,43.11,188800.0,26.5375,26.556,26.5006,26.5068,188800.0
2006-07-21 14:50:00,43.11,43.18,43.08,43.15,233700.0,26.5068,26.5498,26.4883,26.5314,233700.0
2006-07-21 15:00:00,43.15,43.18,43.06,43.12,201100.0,26.5314,26.5498,26.476,26.5129,201100.0
2006-07-21 15:10:00,43.12,43.12,43.02,43.02,469000.0,26.5129,26.5129,26.4514,26.4514,469000.0
2006-07-21 15:20:00,43.02,43.08,42.99,43.08,342100.0,26.4514,26.4883,26.433,26.4883,342100.0
2006-07-21 15:30:00,43.08,43.16,43.05,43.12,268500.0,26.4883,26.5375,26.4699,26.5129,268500.0
2006-07-21 15:40:00,43.12,43.14,43.04,43.05,231200.0,26.5129,26.5252,26.4637,26.4699,231200.0
2006-07-21 15:50:00,43.06,43.17,43.06,43.17,584000.0,26.476,26.5437,26.476,26.5437,584000.0
2006-07-24 09:30:00,43.4,43.65,43.35,43.55,527200.0,26.6851,26.8388,26.6543,26.7773,527200.0
2006-07-24 09:40:00,43.56,43.79,43.52,43.75,587900.0,26.7835,26.9249,26.7589,26.9003,587900.0
2006-07-24 09:50:00,43.74,43.87,43.74,43.81,434000.0,26.8941,26.9741,26.8941,26.9372,434000.0
2006-07-24 10:00:00,43.82,43.86,43.75,43.81,217600.0,26.9433,26.9679,26.9003,26.9372,217600.0
2006-07-24 10:10:00,43.8,43.83,43.76,43.76,274500.0,26.931,26.9495,26.9064,26.9064,274500.0
2006-07-24 10:20:00,43.77,43.9,43.76,43.79,456800.0,26.9126,26.9925,26.9064,26.9249,456800.0
2006-07-24 10:30:00,43.79,43.86,43.77,43.86,262200.0,26.9249,26.9679,26.9126,26.9679,262200.0
2006-07-24 10:40:00,43.86,44.1,43.86,44.07,626100.0,26.9679,27.1155,26.9679,27.097,626100.0
2006-07-24 10:50:00,44.1,44.22,44.05,44.09,471000.0,27.1155,27.1893,27.0847,27.1093,471000.0
2006-07-24 11:00:00,44.07,44.15,43.95,43.98,256900.0,27.097,27.1462,27.0232,27.0417,256900.0
2006-07-24 11:10:00,43.97,44.05,43.94,43.96,225400.0,27.0355,27.0847,27.0171,27.0294,225400.0
2006-07-24 11:20:00,43.96,44.08,43.95,44.03,221600.0,27.0294,27.1032,27.0232,27.0724,221600.0
2006-07-24 11:30:00,44.02,44.06,43.96,43.97,197100.0,27.0663,27.0909,27.0294,27.0355,197100.0
2006-07-24 11:40:00,43.97,44.03,43.92,44.02,227400.0,27.0355,27.0724,27.0048,27.0663,227400.0
2006-07-24 11:50:00,44.03,44.05,43.96,43.98,282000.0,27.0724,27.0847,27.0294,27.0417,282000.0
2006-07-24 12:00:00,43.98,44.02,43.96,44.0,242600.0,27.0417,27.0663,27.0294,27.054,242600.0
2006-07-24 12:10:00,44.01,44.02,43.97,44.01,167300.0,27.0601,27.0663,27.0355,27.0601,167300.0
2006-07-24 12:20:00,44.0,44.06,43.99,43.99,163600.0,27.054,27.0909,27.0478,27.0478,163600.0
2006-07-24 12:30:00,43.99,44.0,43.96,44.0,124400.0,27.0478,27.054,27.0294,27.054,124400.0
2006-07-24 12:40:00,43.99,44.01,43.96,44.0,145200.0,27.0478,27.0601,27.0294,27.054,145200.0
2006-07-24 12:50:00,44.01,44.06,44.0,44.04,169700.0,27.0601,27.0909,27.054,27.0786,169700.0
2006-07-24 13:00:00,44.04,44.04,43.97,44.0,171200.0,27.0786,27.0786,27.0355,27.054,171200.0
2006-07-24 13:10:00,44.01,44.06,43.95,44.05,191600.0,27.0601,27.0909,27.0232,27.0847,191600.0
2006-07-24 13:20:00,44.05,44.09,44.03,44.04,168600.0,27.0847,27.1093,27.0724,27.0786,168600.0
2006-07-24 13:30:00,44.05,44.09,44.03,44.04,166600.0,27.0847,27.1093,27.0724,27.0786,166600.0
2006-07-24 13:40:00,44.04,44.09,44.0,44.08,164600.0,27.0786,27.1093,27.054,27.1032,164600.0
2006-07-24 13:50:00,44.08,44.12,44.06,44.06,217700.0,27.1032,27.1278,27.0909,27.0909,217700.0
2006-07-24 14:00:00,44.06,44.12,43.98,43.99,256900.0,27.0909,27.1278,27.0417,27.0478,256900.0
2006-07-24 14:10:00,43.98,43.99,43.93,43.95,136100.0,27.0417,27.0478,27.0109,27.0232,136100.0
2006-07-24 14:20:00,43.96,44.05,43.93,43.98,178200.0,27.0294,27.0847,27.0109,27.0417,178200.0
2006-07-24 14:30:00,43.99,44.0,43.94,43.96,170300.0,27.0478,27.054,27.0171,27.0294,170300.0
2006-07-24 14:40:00,43.96,44.0,43.91,43.92,187500.0,27.0294,27.054,26.9987,27.0048,187500.0
2006-07-24 14:50:00,43.92,43.96,43.89,43.94,131400.0,27.0048,27.0294,26.9864,27.0171,131400.0
2006-07-24 15:00:00,43.95,44.05,43.91,44.04,280900.0,27.0232,27.0847,26.9987,27.0786,280900.0
2006-07-24 15:10:00,44.03,44.18,44.03,44.17,469700.0,27.0724,27.1647,27.0724,27.1585,469700.0
2006-07-24 15:20:00,44.17,44.33,44.17,44.33,555400.0,27.1585,27.2569,27.1585,27.2569,555400.0
2006-07-24 15:30:00,44.33,44.35,44.13,44.14,406600.0,27.2569,27.2692,27.1339,27.1401,406600.0
2006-07-24 15:40:00,44.14,44.16,44.03,44.15,568600.0,27.1401,27.1524,27.0724,27.1462,568600.0
2006-07-24 15:50:00,44.16,44.21,44.14,44.2,728500.0,27.1524,27.1831,27.1401,27.177,728500.0
2006-07-25 09:30:00,44.15,44.2,44.03,44.05,562100.0,27.1462,27.177,27.0724,27.0847,562100.0
2006-07-25 09:40:00,44.04,44.12,44.01,44.05,219600.0,27.0786,27.1278,27.0601,27.0847,219600.0
2006-07-25 09:50:00,44.05,44.2,44.05,44.19,300500.0,27.0847,27.177,27.0847,27.1708,300500.0
2006-07-25 10:00:00,44.19,44.5,44.17,44.48,388800.0,27.1708,27.3614,27.1585,27.3491,388800.0
2006-07-25 10:10:00,44.48,44.49,44.32,44.32,202900.0,27.3491,27.3553,27.2507,27.2507,202900.0
2006-07-25 10:20:00,44.32,44.35,44.22,44.24,185300.0,27.2507,27.2692,27.1893,27.2016,185300.0
2006-07-25 10:30:00,44.24,44.39,44.2,44.37,562600.0,27.2016,27.2938,27.177,27.2815,562600.0
2006-07-25 10:40:00,44.37,44.4,44.26,44.26,252800.0,27.2815,27.2999,27.2139,27.2139,252800.0
2006-07-25 10:50:00,44.25,44.41,44.21,44.37,449400.0,27.2077,27.3061,27.1831,27.2815,449400.0
2006-07-25 11:00:00,44.37,44.41,44.29,44.3,246300.0,27.2815,27.3061,27.2323,27.2384,246300.0
2006-07-25 11:10:00,44.3,44.35,44.27,44.27,215800.0,27.2384,27.2692,27.22,27.22,215800.0
2006-07-25 11:20:00,44.27,44.39,44.27,44.37,296600.0,27.22,27.2938,27.22,27.2815,296600.0
2006-07-25 11:30:00,44.37,44.43,44.31,44.32,318300.0,27.2815,27.3184,27.2446,27.2507,318300.0
2006-07-25 11:40:00,44.3,44.33,44.22,44.24,186500.0,27.2384,27.2569,27.1893,27.2016,186500.0
2006-07-25 11:50:00,44.24,44.32,44.2,44.3,343700.0,27.2016,27.2507,27.177,27.2384,343700.0
2006-07-25 12:00:00,44.3,44.39,44.27,44.33,300400.0,27.2384,27.2938,27.22,27.2569,300400.0
2006-07-25 12:10:00,44.32,44.38,44.27,44.32,170800.0,27.2507,27.2876,27.22,27.2507,170800.0
2006-07-25 12:20:00,44.32,44.4,44.3,44.34,154700.0,27.2507,27.2999,27.2384,27.263,154700.0
2006-07-25 12:30:00,44.33,44.44,44.29,44.43,196500.0,27.2569,27.3245,27.2323,27.3184,196500.0
2006-07-25 12:40:00,44.43,44.43,44.39,44.42,124300.0,27.3184,27.3184,27.2938,27.3122,124300.0
2006-07-25 12:50:00,44.42,44.45,44.37,44.41,160500.0,27.3122,27.3307,27.2815,27.3061,160500.0
2006-07-25 13:00:00,44.41,44.5,44.39,44.5,263900.0,27.3061,27.3614,27.2938,27.3614,263900.0
2006-07-25 13:10:00,44.5,44.5,44.43,44.49,245600.0,27.3614,27.3614,27.3184,27.3553,245600.0
2006-07-25 13:20:00,44.5,44.51,44.41,44.44,155200.0,27.3614,27.3676,27.3061,27.3245,155200.0
2006-07-25 13:30:00,44.44,44.44,44.31,44.31,146300.0,27.3245,27.3245,27.2446,27.2446,146300.0
2006-07-25 13:40:00,44.31,44.36,44.29,44.33,197900.0,27.2446,27.2753,27.2323,27.2569,197900.0
2006-07-25 13:50:00,44.34,44.4,44.33,44.36,159000.0,27.263,27.2999,27.2569,27.2753,159000.0
2006-07-25 14:00:00,44.37,44.42,44.31,44.32,284300.0,27.2815,27.3122,27.2446,27.2507,284300.0
2006-07-25 14:10:00,44.32,44.35,44.29,44.33,194200.0,27.2507,27.2692,27.2323,27.2569,194200.0
2006-07-25 14:20:00,44.34,44.36,44.28,44.3,185400.0,27.263,27.2753,27.2262,27.2384,185400.0
2006-07-25 14:30:00,44.31,44.34,44.29,44.31,280400.0,27.2446,27.263,27.2323,27.2446,280400.0
2006-07-25 14:40:00,44.3,44.4,44.26,44.35,310200.0,27.2384,27.2999,27.2139,27.2692,310200.0
2006-07-25 14:50:00,44.35,44.49,44.35,44.49,310500.0,27.2692,27.3553,27.2692,27.3553,310500.0
2006-07-25 15:00:00,44.48,44.64,44.48,44.59,455900.0,27.3491,27.4475,27.3491,27.4168,455900.0
2006-07-25 15:10:00,44.58,44.78,44.49,44.7,394600.0,27.4106,27.5336,27.3553,27.4844,394600.0
2006-07-25 15:20:00,44.69,44.79,44.6,44.77,417500.0,27.4782,27.5397,27.4229,27.5274,417500.0
2006-07-25 15:30:00,44.78,44.86,44.74,44.8,440000.0,27.5336,27.5828,27.509,27.5459,440000.0
2006-07-25 15:40:00,44.8,44.81,44.64,44.64,403800.0,27.5459,27.552,27.4475,27.4475,403800.0
2006-07-25 15:50:00,44.65,44.66,44.56,44.63,619300.0,27.4537,27.4598,27.3983,27.4414,619300.0
2006-07-26 09:30:00,44.5,44.73,44.37,44.69,435900.0,27.3614,27.5028,27.2815,27.4782,435900.0
2006-07-26 09:40:00,44.69,44.76,44.67,44.71,251300.0,27.4782,27.5213,27.4659,27.4905,251300.0
2006-07-26 09:50:00,44.71,44.82,44.68,44.77,284200.0,27.4905,27.5582,27.4721,27.5274,284200.0
2006-07-26 10:00:00,44.75,44.82,44.71,44.74,569600.0,27.5151,27.5582,27.4905,27.509,569600.0
2006-07-26 10:10:00,44.73,44.74,44.61,44.61,248400.0,27.5028,27.509,27.4291,27.4291,248400.0
2006-07-26 10:20:00,44.62,44.71,44.6,44.68,280300.0,27.4352,27.4905,27.4229,27.4721,280300.0
2006-07-26 10:30:00,44.69,44.83,44.6,44.81,430400.0,27.4782,27.5643,27.4229,27.552,430400.0
2006-07-26 10:40:00,44.8,44.83,44.7,44.74,315900.0,27.5459,27.5643,27.4844,27.509,315900.0
2006-07-26 10:50:00,44.74,44.8,44.68,44.75,332100.0,27.509,27.5459,27.4721,27.5151,332100.0
2006-07-26 11:00:00,44.76,44.79,44.64,44.72,387600.0,27.5213,27.5397,27.4475,27.4967,387600.0
2006-07-26 11:10:00,44.71,44.77,44.67,44.75,152000.0,27.4905,27.5274,27.4659,27.5151,152000.0
2006-07-26 11:20:00,44.73,44.73,44.67,44.68,173900.0,27.5028,27.5028,27.4659,27.4721,173900.0
2006-07-26 11:30:00,44.68,44.72,44.64,44.69,194100.0,27.4721,27.4967,27.4475,27.4782,194100.0
2006-07-26 11:40:00,44.7,44.73,44.66,44.69,257000.0,27.4844,27.5028,27.4598,27.4782,257000.0
2006-07-26 11:50:00,44.68,44.74,44.65,44.66,144100.0,27.4721,27.509,27.4537,27.4598,144100.0
2006-07-26 12:00:00,44.67,44.7,44.66,44.69,229400.0,27.4659,27.4844,27.4598,27.4782,229400.0
2006-07-26 12:10:00,44.69,44.8,44.68,44.75,221100.0,27.4782,27.5459,27.4721,27.5151,221100.0
2006-07-26 12:20:00,44.74,44.79,44.73,44.75,117100.0,27.509,27.5397,27.5028,27.5151,117100.0
2006-07-26 12:30:00,44.75,44.79,44.67,44.7,158200.0,27.5151,27.5397,27.4659,27.4844,158200.0
2006-07-26 12:40:00,44.7,44.71,44.66,44.69,170900.0,27.4844,27.4905,27.4598,27.4782,170900.0
2006-07-26 12:50:00,44.69,44.73,44.68,44.7,136000.0,27.4782,27.5028,27.4721,27.4844,136000.0
2006-07-26 13:00:00,44.7,44.76,44.69,44.76,128500.0,27.4844,27.5213,27.4782,27.5213,128500.0
2006-07-26 13:10:00,44.76,44.77,44.7,44.71,155100.0,27.5213,27.5274,27.4844,27.4905,155100.0
2006-07-26 13:20:00,44.72,44.73,44.7,44.71,59400.0,27.4967,27.5028,27.4844,27.4905,59400.0
2006-07-26 13:30:00,44.7,44.71,44.68,44.69,98200.0,27.4844,27.4905,27.4721,27.4782,98200.0
2006-07-26 13:40:00,44.7,44.75,44.67,44.74,201100.0,27.4844,27.5151,27.4659,27.509,201100.0
2006-07-26 13:50:00,44.75,44.77,44.67,44.67,186900.0,27.5151,27.5274,27.4659,27.4659,186900.0
2006-07-26 14:00:00,44.67,44.72,44.6,44.65,507500.0,27.4659,27.4967,27.4229,27.4537,507500.0
2006-07-26 14:10:00,44.65,44.72,44.64,44.67,287400.0,27.4537,27.4967,27.4475,27.4659,287400.0
2006-07-26 14:20:00,44.67,44.7,44.64,44.69,247300.0,27.4659,27.4844,27.4475,27.4782,247300.0
2006-07-26 14:30:00,44.69,44.81,44.69,44.76,302700.0,27.4782,27.552,27.4782,27.5213,302700.0
2006-07-26 14:40:00,44.77,44.84,44.74,44.77,283600.0,27.5274,27.5705,27.509,27.5274,283600.0
2006-07-26 14:50:00,44.77,44.84,44.74,44.75,267700.0,27.5274,27.5705,27.509,27.5151,267700.0
2006-07-26 15:00:00,44.75,44.81,44.66,44.67,236400.0,27.5151,27.552,27.4598,27.4659,236400.0
2006-07-26 15:10:00,44.67,44.69,44.54,44.57,322700.0,27.4659,27.4782,27.386,27.4045,322700.0
2006-07-26 15:20:00,44.56,44.61,44.52,44.59,256300.0,27.3983,27.4291,27.3737,27.4168,256300.0
2006-07-26 15:30:00,44.6,44.73,44.59,44.73,354900.0,27.4229,27.5028,27.4168,27.5028,354900.0
2006-07-26 15:40:00,44.73,44.74,44.61,44.66,395200.0,27.5028,27.509,27.4291,27.4598,395200.0
2006-07-26 15:50:00,44.64,44.71,44.6,44.68,665900.0,27.4475,27.4905,27.4229,27.4721,665900.0
2006-07-27 09:30:00,44.68,44.97,44.68,44.81,508300.0,27.4721,27.6504,27.4721,27.552,508300.0
2006-07-27 09:40:00,44.81,44.97,44.79,44.8,342200.0,27.552,27.6504,27.5397,27.5459,342200.0
2006-07-27 09:50:00,44.81,44.92,44.8,44.84,188000.0,27.552,27.6197,27.5459,27.5705,188000.0
2006-07-27 10:00:00,44.83,44.84,44.59,44.61,416600.0,27.5643,27.5705,27.4168,27.4291,416600.0
2006-07-27 10:10:00,44.62,44.64,44.5,44.56,417500.0,27.4352,27.4475,27.3614,27.3983,417500.0
2006-07-27 10:20:00,44.56,44.64,44.54,44.57,342800.0,27.3983,27.4475,27.386,27.4045,342800.0
2006-07-27 10:30:00,44.58,44.64,44.52,44.55,431700.0,27.4106,27.4475,27.3737,27.3922,431700.0
2006-07-27 10:40:00,44.55,44.55,44.2,44.33,547100.0,27.3922,27.3922,27.177,27.2569,547100.0
2006-07-27 10:50:00,44.33,44.43,44.26,44.43,343500.0,27.2569,27.3184,27.2139,27.3184,343500.0
2006-07-27 11:00:00,44.43,44.65,44.43,44.6,388300.0,27.3184,27.4537,27.3184,27.4229,388300.0
2006-07-27 11:10:00,44.59,44.7,44.55,44.56,317900.0,27.4168,27.4844,27.3922,27.3983,317900.0
2006-07-27 11:20:00,44.57,44.75,44.56,44.72,242600.0,27.4045,27.5151,27.3983,27.4967,242600.0
2006-07-27 11:30:00,44.72,44.77,44.65,44.73,205800.0,27.4967,27.5274,27.4537,27.5028,205800.0
2006-07-27 11:40:00,44.72,44.75,44.65,44.71,173900.0,27.4967,27.5151,27.4537,27.4905,173900.0
2006-07-27 11:50:00,44.71,44.76,44.69,44.76,135600.0,27.4905,27.5213,27.4782,27.5213,135600.0
2006-07-27 12:00:00,44.76,44.91,44.74,44.9,241200.0,27.5213,27.6135,27.509,27.6074,241200.0
2006-07-27 12:10:00,44.9,44.91,44.87,44.91,174100.0,27.6074,27.6135,27.5889,27.6135,174100.0
2006-07-27 12:20:00,44.91,44.91,44.81,44.85,353300.0,27.6135,27.6135,27.552,27.5766,353300.0
2006-07-27 12:30:00,44.85,44.91,44.84,44.86,395100.0,27.5766,27.6135,27.5705,27.5828,395100.0
2006-07-27 12:40:00,44.86,44.92,44.85,44.91,126100.0,27.5828,27.6197,27.5766,27.6135,126100.0
2006-07-27 12:50:00,44.9,44.93,44.89,44.92,131400.0,27.6074,27.6258,27.6012,27.6197,131400.0
2006-07-27 13:00:00,44.93,44.93,44.87,44.88,88400.0,27.6258,27.6258,27.5889,27.5951,88400.0
2006-07-27 13:10:00,44.88,44.88,44.81,44.87,185100.0,27.5951,27.5951,27.552,27.5889,185100.0
2006-07-27 13:20:00,44.87,44.87,44.76,44.77,125200.0,27.5889,27.5889,27.5213,27.5274,125200.0
2006-07-27 13:30:00,44.77,44.78,44.6,44.67,274000.0,27.5274,27.5336,27.4229,27.4659,274000.0
2006-07-27 13:40:00,44.66,44.75,44.65,44.73,151200.0,27.4598,27.5151,27.4537,27.5028,151200.0
2006-07-27 13:50:00,44.73,44.77,44.72,44.75,169900.0,27.5028,27.5274,27.4967,27.5151,169900.0
2006-07-27 14:00:00,44.74,44.79,44.71,44.75,292000.0,27.509,27.5397,27.4905,27.5151,292000.0
2006-07-27 14:10:00,44.73,44.78,44.72,44.76,237800.0,27.5028,27.5336,27.4967,27.5213,237800.0
2006-07-27 14:20:00,44.76,44.87,44.74,44.84,275000.0,27.5213,27.5889,27.509,27.5705,275000.0
2006-07-27 14:30:00,44.84,44.86,44.78,44.84,425200.0,27.5705,27.5828,27.5336,27.5705,425200.0
2006-07-27 14:40:00,44.84,44.88,44.82,44.87,326700.0,27.5705,27.5951,27.5582,27.5889,326700.0
2006-07-27 14:50:00,44.87,44.88,44.83,44.86,232000.0,27.5889,27.5951,27.5643,27.5828,232000.0
2006-07-27 15:00:00,44.87,44.9,44.84,44.85,278200.0,27.5889,27.6074,27.5705,27.5766,278200.0
2006-07-27 15:10:00,44.85,44.88,44.77,44.8,314700.0,27.5766,27.5951,27.5274,27.5459,314700.0
2006-07-27 15:20:00,44.82,44.82,44.69,44.73,306800.0,27.5582,27.5582,27.4782,27.5028,306800.0
2006-07-27 15:30:00,44.72,44.8,44.71,44.75,359600.0,27.4967,27.5459,27.4905,27.5151,359600.0
2006-07-27 15:40:00,44.74,44.8,44.73,44.74,268200.0,27.509,27.5459,27.5028,27.509,268200.0
2006-07-27 15:50:00,44.73,44.79,44.7,44.7,396800.0,27.5028,27.5397,27.4844,27.4844,396800.0
2006-07-28 09:30:00,44.88,45.06,44.8,45.02,853100.0,27.5951,27.7057,27.5459,27.6812,853100.0
2006-07-28 09:40:00,45.03,45.3,45.03,45.23,427300.0,27.6873,27.8533,27.6873,27.8103,427300.0
2006-07-28 09:50:00,45.24,45.28,45.13,45.13,395400.0,27.8164,27.841,27.7488,27.7488,395400.0
2006-07-28 10:00:00,45.13,45.19,44.96,45.04,407100.0,27.7488,27.7857,27.6443,27.6934,407100.0
2006-07-28 10:10:00,45.02,45.03,44.92,45.03,412400.0,27.6812,27.6873,27.6197,27.6873,412400.0
2006-07-28 10:20:00,45.01,45.12,44.95,45.08,516500.0,27.675,27.7426,27.6381,27.718,516500.0
2006-07-28 10:30:00,45.1,45.17,45.06,45.17,370600.0,27.7303,27.7734,27.7057,27.7734,370600.0
2006-07-28 10:40:00,45.17,45.3,45.14,45.25,318600.0,27.7734,27.8533,27.7549,27.8226,318600.0
2006-07-28 10:50:00,45.25,45.33,45.22,45.3,275400.0,27.8226,27.8718,27.8041,27.8533,275400.0
2006-07-28 11:00:00,45.3,45.54,45.3,45.48,725100.0,27.8533,28.0009,27.8533,27.964,725100.0
2006-07-28 11:10:00,45.49,45.54,45.45,45.51,406500.0,27.9701,28.0009,27.9455,27.9824,406500.0
2006-07-28 11:20:00,45.51,45.54,45.41,45.45,307300.0,27.9824,28.0009,27.9209,27.9455,307300.0
2006-07-28 11:30:00,45.46,45.54,45.42,45.43,161200.0,27.9517,28.0009,27.9271,27.9332,161200.0
2006-07-28 11:40:00,45.43,45.43,45.3,45.34,428400.0,27.9332,27.9332,27.8533,27.8779,428400.0
2006-07-28 11:50:00,45.34,45.49,45.33,45.48,296400.0,27.8779,27.9701,27.8718,27.964,296400.0
2006-07-28 12:00:00,45.48,45.48,45.42,45.43,216000.0,27.964,27.964,27.9271,27.9332,216000.0
2006-07-28 12:10:00,45.42,45.43,45.35,45.38,135100.0,27.9271,27.9332,27.8841,27.9025,135100.0
2006-07-28 12:20:00,45.38,45.39,45.32,45.38,114000.0,27.9025,27.9087,27.8656,27.9025,114000.0
2006-07-28 12:30:00,45.38,45.45,45.34,45.44,134500.0,27.9025,27.9455,27.8779,27.9394,134500.0
2006-07-28 12:40:00,45.45,45.45,45.37,45.4,173900.0,27.9455,27.9455,27.8964,27.9148,173900.0
2006-07-28 12:50:00,45.4,45.44,45.38,45.43,94500.0,27.9148,27.9394,27.9025,27.9332,94500.0
2006-07-28 13:00:00,45.43,45.48,45.4,45.41,154400.0,27.9332,27.964,27.9148,27.9209,154400.0
2006-07-28 13:10:00,45.4,45.41,45.27,45.29,156300.0,27.9148,27.9209,27.8349,27.8472,156300.0
2006-07-28 13:20:00,45.29,45.35,45.27,45.31,165400.0,27.8472,27.8841,27.8349,27.8595,165400.0
2006-07-28 13:30:00,45.3,45.35,45.3,45.3,165800.0,27.8533,27.8841,27.8533,27.8533,165800.0
2006-07-28 13:40:00,45.31,45.32,45.24,45.28,226000.0,27.8595,27.8656,27.8164,27.841,226000.0
2006-07-28 13:50:00,45.29,45.31,45.25,45.27,188300.0,27.8472,27.8595,27.8226,27.8349,188300.0
2006-07-28 14:00:00,45.27,45.3,45.24,45.28,181800.0,27.8349,27.8533,27.8164,27.841,181800.0
2006-07-28 14:10:00,45.29,45.32,45.28,45.31,81500.0,27.8472,27.8656,27.841,27.8595,81500.0
2006-07-28 14:20:00,45.31,45.36,45.3,45.34,189700.0,27.8595,27.8902,27.8533,27.8779,189700.0
2006-07-28 14:30:00,45.35,45.35,45.23,45.31,153900.0,27.8841,27.8841,27.8103,27.8595,153900.0
2006-07-28 14:40:00,45.31,45.35,45.27,45.29,148200.0,27.8595,27.8841,27.8349,27.8472,148200.0
2006-07-28 14:50:00,45.28,45.34,45.25,45.28,167700.0,27.841,27.8779,27.8226,27.841,167700.0
2006-07-28 15:00:00,45.27,45.32,45.25,45.31,249400.0,27.8349,27.8656,27.8226,27.8595,249400.0
2006-07-28 15:10:00,45.3,45.31,45.26,45.3,320100.0,27.8533,27.8595,27.8287,27.8533,320100.0
2006-07-28 15:20:00,45.32,45.42,45.3,45.42,349800.0,27.8656,27.9271,27.8533,27.9271,349800.0
2006-07-28 15:30:00,45.42,45.44,45.38,45.39,519800.0,27.9271,27.9394,27.9025,27.9087,519800.0
2006-07-28 15:40:00,45.39,45.53,45.38,45.51,733200.0,27.9087,27.9947,27.9025,27.9824,733200.0
2006-07-28 15:50:00,45.51,45.52,45.44,45.46,881900.0,27.9824,27.9886,27.9394,27.9517,881900.0
2006-07-31 09:30:00,45.1,45.35,45.04,45.3,641900.0,27.7303,27.8841,27.6934,27.8533,641900.0
2006-07-31 09:40:00,45.29,45.42,45.26,45.41,460400.0,27.8472,27.9271,27.8287,27.9209,460400.0
2006-07-31 09:50:00,45.42,45.55,45.4,45.54,547800.0,27.9271,28.007,27.9148,28.0009,547800.0
2006-07-31 10:00:00,45.54,45.55,45.46,45.48,421800.0,28.0009,28.007,27.9517,27.964,421800.0
2006-07-31 10:10:00,45.47,45.48,45.35,45.41,223300.0,27.9578,27.964,27.8841,27.9209,223300.0
2006-07-31 10:20:00,45.41,45.47,45.39,45.46,367500.0,27.9209,27.9578,27.9087,27.9517,367500.0
2006-07-31 10:30:00,45.47,45.48,45.33,45.38,200200.0,27.9578,27.964,27.8718,27.9025,200200.0
2006-07-31 10:40:00,45.38,45.45,45.36,45.39,206300.0,27.9025,27.9455,27.8902,27.9087,206300.0
2006-07-31 10:50:00,45.4,45.46,45.39,45.43,321400.0,27.9148,27.9517,27.9087,27.9332,321400.0
2006-07-31 11:00:00,45.42,45.45,45.37,45.39,243700.0,27.9271,27.9455,27.8964,27.9087,243700.0
2006-07-31 11:10:00,45.39,45.41,45.37,45.4,233200.0,27.9087,27.9209,27.8964,27.9148,233200.0
2006-07-31 11:20:00,45.4,45.46,45.4,45.44,292400.0,27.9148,27.9517,27.9148,27.9394,292400.0
2006-07-31 11:30:00,45.44,45.5,45.44,45.48,544000.0,27.9394,27.9763,27.9394,27.964,544000.0
2006-07-31 11:40:00,45.48,45.57,45.45,45.53,344800.0,27.964,28.0193,27.9455,27.9947,344800.0
2006-07-31 11:50:00,45.54,45.54,45.43,45.43,275700.0,28.0009,28.0009,27.9332,27.9332,275700.0
2006-07-31 12:00:00,45.42,45.53,45.36,45.52,292800.0,27.9271,27.9947,27.8902,27.9886,292800.0
2006-07-31 12:10:00,45.53,45.56,45.5,45.5,498100.0,27.9947,28.0132,27.9763,27.9763,498100.0
2006-07-31 12:20:00,45.5,45.51,45.49,45.5,326300.0,27.9763,27.9824,27.9701,27.9763,326300.0
2006-07-31 12:30:00,45.5,45.51,45.5,45.51,117500.0,27.9763,27.9824,27.9763,27.9824,117500.0
2006-07-31 12:40:00,45.5,45.53,45.5,45.51,153900.0,27.9763,27.9947,27.9763,27.9824,153900.0
2006-07-31 12:50:00,45.51,45.51,45.5,45.5,169900.0,27.9824,27.9824,27.9763,27.9763,169900.0
2006-07-31 13:00:00,45.5,45.51,45.45,45.46,261500.0,27.9763,27.9824,27.9455,27.9517,261500.0
2006-07-31 13:10:00,45.47,45.47,45.41,45.45,154100.0,27.9578,27.9578,27.9209,27.9455,154100.0
2006-07-31 13:20:00,45.45,45.48,45.42,45.47,128400.0,27.9455,27.964,27.9271,27.9578,128400.0
2006-07-31 13:30:00,45.49,45.52,45.47,45.5,362400.0,27.9701,27.9886,27.9578,27.9763,362400.0
2006-07-31 13:40:00,45.51,45.53,45.48,45.51,264100.0,27.9824,27.9947,27.964,27.9824,264100.0
2006-07-31 13:50:00,45.51,45.51,45.41,45.42,184500.0,27.9824,27.9824,27.9209,27.9271,184500.0
2006-07-31 14:00:00,45.43,45.48,45.41,45.45,183200.0,27.9332,27.964,27.9209,27.9455,183200.0
2006-07-31 14:10:00,45.46,45.47,45.44,45.45,134600.0,27.9517,27.9578,27.9394,27.9455,134600.0
2006-07-31 14:20:00,45.45,45.54,45.45,45.51,311200.0,27.9455,28.0009,27.9455,27.9824,311200.0
2006-07-31 14:30:00,45.51,45.57,45.51,45.55,352700.0,27.9824,28.0193,27.9824,28.007,352700.0
2006-07-31 14:40:00,45.56,45.59,45.54,45.56,247000.0,28.0132,28.0316,28.0009,28.0132,247000.0
2006-07-31 14:50:00,45.55,45.57,45.54,45.55,211700.0,28.007,28.0193,28.0009,28.007,211700.0
2006-07-31 15:00:00,45.56,45.58,45.54,45.57,249100.0,28.0132,28.0255,28.0009,28.0193,249100.0
2006-07-31 15:10:00,45.57,45.63,45.57,45.6,302500.0,28.0193,28.0562,28.0193,28.0378,302500.0
2006-07-31 15:20:00,45.61,45.64,45.6,45.61,380700.0,28.0439,28.0624,28.0378,28.0439,380700.0
2006-07-31 15:30:00,45.6,45.65,45.6,45.62,251100.0,28.0378,28.0685,28.0378,28.0501,251100.0
2006-07-31 15:40:00,45.62,45.71,45.62,45.64,461500.0,28.0501,28.1054,28.0501,28.0624,461500.0
2006-07-31 15:50:00,45.64,45.68,45.6,45.61,444200.0,28.0624,28.087,28.0378,28.0439,444200.0
2006-08-01 09:30:00,45.79,48.69,45.6,45.66,1207700.0,28.1546,29.9377,28.0378,28.0747,1207700.0
2006-08-01 09:40:00,45.64,45.68,45.51,45.61,741400.0,28.0624,28.087,27.9824,28.0439,741400.0
2006-08-01 09:50:00,45.61,45.68,45.6,45.68,321400.0,28.0439,28.087,28.0378,28.087,321400.0
2006-08-01 10:00:00,45.67,45.67,45.41,45.42,876000.0,28.0808,28.0808,27.9209,27.9271,876000.0
2006-08-01 10:10:00,45.42,45.45,45.37,45.4,942100.0,27.9271,27.9455,27.8964,27.9148,942100.0
2006-08-01 10:20:00,45.39,45.4,45.31,45.34,368500.0,27.9087,27.9148,27.8595,27.8779,368500.0
2006-08-01 10:30:00,45.34,45.42,45.34,45.4,299300.0,27.8779,27.9271,27.8779,27.9148,299300.0
2006-08-01 10:40:00,45.4,45.44,45.35,45.44,350300.0,27.9148,27.9394,27.8841,27.9394,350300.0
2006-08-01 10:50:00,45.44,45.48,45.39,45.47,404200.0,27.9394,27.964,27.9087,27.9578,404200.0
2006-08-01 11:00:00,45.48,45.48,45.38,45.39,249100.0,27.964,27.964,27.9025,27.9087,249100.0
2006-08-01 11:10:00,45.39,45.43,45.37,45.37,515000.0,27.9087,27.9332,27.8964,27.8964,515000.0
2006-08-01 11:20:00,45.37,45.38,45.31,45.36,381800.0,27.8964,27.9025,27.8595,27.8902,381800.0
2006-08-01 11:30:00,45.36,45.4,45.33,45.39,326300.0,27.8902,27.9148,27.8718,27.9087,326300.0
2006-08-01 11:40:00,45.39,45.41,45.33,45.36,225300.0,27.9087,27.9209,27.8718,27.8902,225300.0
2006-08-01 11:50:00,45.35,45.43,45.34,45.38,107300.0,27.8841,27.9332,27.8779,27.9025,107300.0
2006-08-01 12:00:00,45.38,45.41,45.37,45.4,116100.0,27.9025,27.9209,27.8964,27.9148,116100.0
2006-08-01 12:10:00,45.4,45.46,45.4,45.45,174300.0,27.9148,27.9517,27.9148,27.9455,174300.0
2006-08-01 12:20:00,45.45,45.49,45.44,45.44,80600.0,27.9455,27.9701,27.9394,27.9394,80600.0
2006-08-01 12:30:00,45.45,45.45,45.41,45.44,95200.0,27.9455,27.9455,27.9209,27.9394,95200.0
2006-08-01 12:40:00,45.44,45.44,45.35,45.37,146500.0,27.9394,27.9394,27.8841,27.8964,146500.0
2006-08-01 12:50:00,45.37,45.38,45.28,45.3,364800.0,27.8964,27.9025,27.841,27.8533,364800.0
2006-08-01 13:00:00,45.29,45.34,45.25,45.3,238000.0,27.8472,27.8779,27.8226,27.8533,238000.0
2006-08-01 13:10:00,45.29,45.4,45.28,45.38,191400.0,27.8472,27.9148,27.841,27.9025,191400.0
2006-08-01 13:20:00,45.37,45.41,45.34,45.39,201900.0,27.8964,27.9209,27.8779,27.9087,201900.0
2006-08-01 13:30:00,45.39,45.4,45.38,45.39,119500.0,27.9087,27.9148,27.9025,27.9087,119500.0
2006-08-01 13:40:00,45.39,45.41,45.35,45.38,155500.0,27.9087,27.9209,27.8841,27.9025,155500.0
2006-08-01 13:50:00,45.38,45.41,45.36,45.41,85600.0,27.9025,27.9209,27.8902,27.9209,85600.0
2006-08-01 14:00:00,45.41,45.45,45.35,45.35,143500.0,27.9209,27.9455,27.8841,27.8841,143500.0
2006-08-01 14:10:00,45.35,45.43,45.35,45.4,113500.0,27.8841,27.9332,27.8841,27.9148,113500.0
2006-08-01 14:20:00,45.41,45.43,45.39,45.42,91600.0,27.9209,27.9332,27.9087,27.9271,91600.0
2006-08-01 14:30:00,45.42,45.47,45.42,45.44,103400.0,27.9271,27.9578,27.9271,27.9394,103400.0
2006-08-01 14:40:00,45.45,45.49,45.4,45.45,1090700.0,27.9455,27.9701,27.9148,27.9455,1090700.0
2006-08-01 14:50:00,45.45,45.55,45.45,45.5,166100.0,27.9455,28.007,27.9455,27.9763,166100.0
2006-08-01 15:00:00,45.49,45.56,45.49,45.52,203600.0,27.9701,28.0132,27.9701,27.9886,203600.0
2006-08-01 15:10:00,45.51,45.53,45.45,45.46,161500.0,27.9824,27.9947,27.9455,27.9517,161500.0
2006-08-01 15:20:00,45.45,45.6,45.45,45.57,207400.0,27.9455,28.0378,27.9455,28.0193,207400.0
2006-08-01 15:30:00,45.57,45.62,45.53,45.57,207500.0,28.0193,28.0501,27.9947,28.0193,207500.0
2006-08-01 15:40:00,45.57,45.61,45.53,45.58,313700.0,28.0193,28.0439,27.9947,28.0255,313700.0
2006-08-01 15:50:00,45.58,45.6,45.49,45.52,638300.0,28.0255,28.0378,27.9701,27.9886,638300.0
2006-08-02 09:30:00,45.9,45.91,45.67,45.67,679700.0,28.2222,28.2284,28.0808,28.0808,679700.0
2006-08-02 09:40:00,45.66,45.66,45.44,45.51,263000.0,28.0747,28.0747,27.9394,27.9824,263000.0
2006-08-02 09:50:00,45.5,45.54,45.45,45.48,324800.0,27.9763,28.0009,27.9455,27.964,324800.0
2006-08-02 10:00:00,45.49,45.52,45.35,45.4,284100.0,27.9701,27.9886,27.8841,27.9148,284100.0
2006-08-02 10:10:00,45.4,45.43,45.29,45.33,272500.0,27.9148,27.9332,27.8472,27.8718,272500.0
2006-08-02 10:20:00,45.32,45.36,45.29,45.32,590800.0,27.8656,27.8902,27.8472,27.8656,590800.0
2006-08-02 10:30:00,45.32,45.35,45.26,45.34,182200.0,27.8656,27.8841,27.8287,27.8779,182200.0
2006-08-02 10:40:00,45.35,45.36,45.25,45.26,215700.0,27.8841,27.8902,27.8226,27.8287,215700.0
2006-08-02 10:50:00,45.26,45.3,45.25,45.25,169900.0,27.8287,27.8533,27.8226,27.8226,169900.0
2006-08-02 11:00:00,45.25,45.28,45.2,45.27,270600.0,27.8226,27.841,27.7918,27.8349,270600.0
2006-08-02 11:10:00,45.26,45.43,45.26,45.42,252500.0,27.8287,27.9332,27.8287,27.9271,252500.0
2006-08-02 11:20:00,45.42,45.45,45.3,45.32,155600.0,27.9271,27.9455,27.8533,27.8656,155600.0
2006-08-02 11:30:00,45.33,45.4,45.32,45.34,233300.0,27.8718,27.9148,27.8656,27.8779,233300.0
2006-08-02 11:40:00,45.34,45.35,45.31,45.34,150100.0,27.8779,27.8841,27.8595,27.8779,150100.0
2006-08-02 11:50:00,45.34,45.49,45.33,45.48,218300.0,27.8779,27.9701,27.8718,27.964,218300.0
2006-08-02 12:00:00,45.48,45.5,45.39,45.39,264400.0,27.964,27.9763,27.9087,27.9087,264400.0
2006-08-02 12:10:00,45.39,45.39,45.26,45.3,433700.0,27.9087,27.9087,27.8287,27.8533,433700.0
2006-08-02 12:20:00,45.3,45.36,45.27,45.34,127700.0,27.8533,27.8902,27.8349,27.8779,127700.0
2006-08-02 12:30:00,45.33,45.34,45.3,45.33,93400.0,27.8718,27.8779,27.8533,27.8718,93400.0
2006-08-02 12:40:00,45.32,45.38,45.31,45.36,136200.0,27.8656,27.9025,27.8595,27.8902,136200.0
2006-08-02 12:50:00,45.37,45.43,45.36,45.42,131800.0,27.8964,27.9332,27.8902,27.9271,131800.0
2006-08-02 13:00:00,45.42,45.43,45.37,45.38,83000.0,27.9271,27.9332,27.8964,27.9025,83000.0
2006-08-02 13:10:00,45.38,45.4,45.35,45.36,116400.0,27.9025,27.9148,27.8841,27.8902,116400.0
2006-08-02 13:20:00,45.36,45.41,45.34,45.37,166700.0,27.8902,27.9209,27.8779,27.8964,166700.0
2006-08-02 13:30:00,45.37,45.4,45.36,45.39,93500.0,27.8964,27.9148,27.8902,27.9087,93500.0
2006-08-02 13:40:00,45.38,45.45,45.38,45.44,164300.0,27.9025,27.9455,27.9025,27.9394,164300.0
2006-08-02 13:50:00,45.45,45.48,45.41,45.43,141500.0,27.9455,27.964,27.9209,27.9332,141500.0
2006-08-02 14:00:00,45.43,45.5,45.42,45.5,169900.0,27.9332,27.9763,27.9271,27.9763,169900.0
2006-08-02 14:10:00,45.49,45.5,45.45,45.47,150300.0,27.9701,27.9763,27.9455,27.9578,150300.0
2006-08-02 14:20:00,45.48,45.49,45.39,45.42,184800.0,27.964,27.9701,27.9087,27.9271,184800.0
2006-08-02 14:30:00,45.43,45.44,45.33,45.38,130000.0,27.9332,27.9394,27.8718,27.9025,130000.0
2006-08-02 14:40:00,45.38,45.41,45.33,45.35,177800.0,27.9025,27.9209,27.8718,27.8841,177800.0
2006-08-02 14:50:00,45.35,45.39,45.34,45.38,169700.0,27.8841,27.9087,27.8779,27.9025,169700.0
2006-08-02 15:00:00,45.38,45.39,45.34,45.35,289000.0,27.9025,27.9087,27.8779,27.8841,289000.0
2006-08-02 15:10:00,45.35,45.36,45.31,45.34,222400.0,27.8841,27.8902,27.8595,27.8779,222400.0
2006-08-02 15:20:00,45.34,45.38,45.34,45.35,140600.0,27.8779,27.9025,27.8779,27.8841,140600.0
2006-08-02 15:30:00,45.36,45.42,45.35,45.4,312300.0,27.8902,27.9271,27.8841,27.9148,312300.0
2006-08-02 15:40:00,45.4,45.47,45.38,45.39,307200.0,27.9148,27.9578,27.9025,27.9087,307200.0
2006-08-02 15:50:00,45.39,45.48,45.38,45.48,572700.0,27.9087,27.964,27.9025,27.964,572700.0
2006-08-03 09:30:00,45.15,45.35,45.1,45.32,455400.0,27.7611,27.8841,27.7303,27.8656,455400.0
2006-08-03 09:40:00,45.32,45.51,45.32,45.46,319000.0,27.8656,27.9824,27.8656,27.9517,319000.0
2006-08-03 09:50:00,45.46,45.48,45.39,45.45,189100.0,27.9517,27.964,27.9087,27.9455,189100.0
2006-08-03 10:00:00,45.45,45.46,45.38,45.42,163500.0,27.9455,27.9517,27.9025,27.9271,163500.0
2006-08-03 10:10:00,45.42,45.56,45.4,45.55,152000.0,27.9271,28.0132,27.9148,28.007,152000.0
2006-08-03 10:20:00,45.55,45.55,45.4,45.46,174300.0,28.007,28.007,27.9148,27.9517,174300.0
2006-08-03 10:30:00,45.46,45.52,45.42,45.5,133100.0,27.9517,27.9886,27.9271,27.9763,133100.0
2006-08-03 10:40:00,45.51,45.51,45.45,45.48,253200.0,27.9824,27.9824,27.9455,27.964,253200.0
2006-08-03 10:50:00,45.49,45.52,45.46,45.52,155300.0,27.9701,27.9886,27.9517,27.9886,155300.0
2006-08-03 11:00:00,45.52,45.58,45.51,45.55,463700.0,27.9886,28.0255,27.9824,28.007,463700.0
2006-08-03 11:10:00,45.54,45.56,45.46,45.46,476000.0,28.0009,28.0132,27.9517,27.9517,476000.0
2006-08-03 11:20:00,45.44,45.52,45.44,45.52,158300.0,27.9394,27.9886,27.9394,27.9886,158300.0
2006-08-03 11:30:00,45.51,45.54,45.48,45.51,165000.0,27.9824,28.0009,27.964,27.9824,165000.0
2006-08-03 11:40:00,45.51,45.51,45.48,45.51,99400.0,27.9824,27.9824,27.964,27.9824,99400.0
2006-08-03 11:50:00,45.51,45.54,45.49,45.52,107300.0,27.9824,28.0009,27.9701,27.9886,107300.0
2006-08-03 12:00:00,45.52,45.56,45.51,45.55,104400.0,27.9886,28.0132,27.9824,28.007,104400.0
2006-08-03 12:10:00,45.55,45.56,45.52,45.54,118300.0,28.007,28.0132,27.9886,28.0009,118300.0
2006-08-03 12:20:00,45.55,45.56,45.53,45.55,78800.0,28.007,28.0132,27.9947,28.007,78800.0
2006-08-03 12:30:00,45.55,45.57,45.51,45.53,162500.0,28.007,28.0193,27.9824,27.9947,162500.0
2006-08-03 12:40:00,45.52,45.55,45.49,45.52,81000.0,27.9886,28.007,27.9701,27.9886,81000.0
2006-08-03 12:50:00,45.53,45.53,45.49,45.51,63500.0,27.9947,27.9947,27.9701,27.9824,63500.0
2006-08-03 13:00:00,45.52,45.67,45.51,45.59,255300.0,27.9886,28.0808,27.9824,28.0316,255300.0
2006-08-03 13:10:00,45.59,45.65,45.59,45.61,199300.0,28.0316,28.0685,28.0316,28.0439,199300.0
2006-08-03 13:20:00,45.6,45.67,45.6,45.63,200900.0,28.0378,28.0808,28.0378,28.0562,200900.0
2006-08-03 13:30:00,45.63,45.64,45.6,45.64,160300.0,28.0562,28.0624,28.0378,28.0624,160300.0
2006-08-03 13:40:00,45.63,45.71,45.61,45.68,164500.0,28.0562,28.1054,28.0439,28.087,164500.0
2006-08-03 13:50:00,45.69,45.75,45.68,45.75,281100.0,28.0931,28.13,28.087,28.13,281100.0
2006-08-03 14:00:00,45.75,45.76,45.69,45.69,287600.0,28.13,28.1361,28.0931,28.0931,287600.0
2006-08-03 14:10:00,45.69,45.8,45.69,45.73,289200.0,28.0931,28.1607,28.0931,28.1177,289200.0
2006-08-03 14:20:00,45.72,45.74,45.68,45.72,247100.0,28.1116,28.1239,28.087,28.1116,247100.0
2006-08-03 14:30:00,45.72,45.73,45.68,45.7,206000.0,28.1116,28.1177,28.087,28.0993,206000.0
2006-08-03 14:40:00,45.69,45.7,45.63,45.64,211000.0,28.0931,28.0993,28.0562,28.0624,211000.0
2006-08-03 14:50:00,45.63,45.73,45.63,45.69,166300.0,28.0562,28.1177,28.0562,28.0931,166300.0
2006-08-03 15:00:00,45.69,45.7,45.64,45.68,240000.0,28.0931,28.0993,28.0624,28.087,240000.0
2006-08-03 15:10:00,45.68,45.73,45.64,45.69,158100.0,28.087,28.1177,28.0624,28.0931,158100.0
2006-08-03 15:20:00,45.69,45.71,45.65,45.68,208400.0,28.0931,28.1054,28.0685,28.087,208400.0
2006-08-03 15:30:00,45.68,45.69,45.6,45.62,207800.0,28.087,28.0931,28.0378,28.0501,207800.0
2006-08-03 15:40:00,45.62,45.7,45.62,45.65,268700.0,28.0501,28.0993,28.0501,28.0685,268700.0
2006-08-03 15:50:00,45.64,45.66,45.59,45.65,345000.0,28.0624,28.0747,28.0316,28.0685,345000.0
2006-08-04 09:30:00,45.96,46.0,45.9,45.99,648600.0,28.2591,28.2837,28.2222,28.2776,648600.0
2006-08-04 09:40:00,45.99,46.1,45.98,46.0,866700.0,28.2776,28.3452,28.2714,28.2837,866700.0
2006-08-04 09:50:00,45.99,46.0,45.85,45.98,595600.0,28.2776,28.2837,28.1915,28.2714,595600.0
2006-08-04 10:00:00,45.98,46.1,45.93,45.95,666400.0,28.2714,28.3452,28.2407,28.253,666400.0
2006-08-04 10:10:00,45.96,45.99,45.85,45.86,304700.0,28.2591,28.2776,28.1915,28.1976,304700.0
2006-08-04 10:20:00,45.86,45.91,45.76,45.79,346900.0,28.1976,28.2284,28.1361,28.1546,346900.0
2006-08-04 10:30:00,45.79,45.9,45.79,45.85,219700.0,28.1546,28.2222,28.1546,28.1915,219700.0
2006-08-04 10:40:00,45.84,45.84,45.74,45.84,139200.0,28.1853,28.1853,28.1239,28.1853,139200.0
2006-08-04 10:50:00,45.84,45.89,45.75,45.77,210900.0,28.1853,28.2161,28.13,28.1423,210900.0
2006-08-04 11:00:00,45.78,45.84,45.78,45.82,111000.0,28.1484,28.1853,28.1484,28.173,111000.0
2006-08-04 11:10:00,45.81,45.82,45.74,45.77,135600.0,28.1669,28.173,28.1239,28.1423,135600.0
2006-08-04 11:20:00,45.77,45.87,45.77,45.85,202100.0,28.1423,28.2038,28.1423,28.1915,202100.0
2006-08-04 11:30:00,45.85,45.85,45.75,45.75,690200.0,28.1915,28.1915,28.13,28.13,690200.0
2006-08-04 11:40:00,45.76,45.79,45.74,45.76,160300.0,28.1361,28.1546,28.1239,28.1361,160300.0
2006-08-04 11:50:00,45.75,45.75,45.68,45.68,112900.0,28.13,28.13,28.087,28.087,112900.0
2006-08-04 12:00:00,45.68,45.77,45.68,45.72,219000.0,28.087,28.1423,28.087,28.1116,219000.0
2006-08-04 12:10:00,45.73,45.76,45.53,45.59,167200.0,28.1177,28.1361,27.9947,28.0316,167200.0
2006-08-04 12:20:00,45.59,45.66,45.58,45.66,190600.0,28.0316,28.0747,28.0255,28.0747,190600.0
2006-08-04 12:30:00,45.65,45.7,45.65,45.66,125800.0,28.0685,28.0993,28.0685,28.0747,125800.0
2006-08-04 12:40:00,45.67,45.7,45.65,45.68,154700.0,28.0808,28.0993,28.0685,28.087,154700.0
2006-08-04 12:50:00,45.68,45.7,45.66,45.66,133100.0,28.087,28.0993,28.0747,28.0747,133100.0
2006-08-04 13:00:00,45.67,45.7,45.65,45.65,303900.0,28.0808,28.0993,28.0685,28.0685,303900.0
2006-08-04 13:10:00,45.67,45.68,45.47,45.56,187100.0,28.0808,28.087,27.9578,28.0132,187100.0
2006-08-04 13:20:00,45.56,45.56,45.45,45.51,114400.0,28.0132,28.0132,27.9455,27.9824,114400.0
2006-08-04 13:30:00,45.53,45.53,45.38,45.4,245900.0,27.9947,27.9947,27.9025,27.9148,245900.0
2006-08-04 13:40:00,45.4,45.51,45.39,45.43,193600.0,27.9148,27.9824,27.9087,27.9332,193600.0
2006-08-04 13:50:00,45.44,45.49,45.37,45.39,203000.0,27.9394,27.9701,27.8964,27.9087,203000.0
2006-08-04 14:00:00,45.39,45.41,45.34,45.35,318700.0,27.9087,27.9209,27.8779,27.8841,318700.0
2006-08-04 14:10:00,45.35,45.37,45.19,45.22,353700.0,27.8841,27.8964,27.7857,27.8041,353700.0
2006-08-04 14:20:00,45.23,45.24,45.01,45.01,489700.0,27.8103,27.8164,27.675,27.675,489700.0
2006-08-04 14:30:00,45.02,45.07,44.12,45.0,440800.0,27.6812,27.7119,27.1278,27.6689,440800.0
2006-08-04 14:40:00,45.0,45.02,44.91,44.93,329500.0,27.6689,27.6812,27.6135,27.6258,329500.0
2006-08-04 14:50:00,44.92,44.93,44.71,44.74,569700.0,27.6197,27.6258,27.4905,27.509,569700.0
2006-08-04 15:00:00,44.75,44.85,44.69,44.85,547600.0,27.5151,27.5766,27.4782,27.5766,547600.0
2006-08-04 15:10:00,44.85,44.94,44.85,44.92,545300.0,27.5766,27.632,27.5766,27.6197,545300.0
2006-08-04 15:20:00,44.92,45.1,44.92,45.05,465800.0,27.6197,27.7303,27.6197,27.6996,465800.0
2006-08-04 15:30:00,45.05,45.05,44.94,45.01,526500.0,27.6996,27.6996,27.632,27.675,526500.0
2006-08-04 15:40:00,45.0,45.07,44.98,45.07,611500.0,27.6689,27.7119,27.6566,27.7119,611500.0
2006-08-04 15:50:00,45.08,45.12,45.05,45.1,575200.0,27.718,27.7426,27.6996,27.7303,575200.0
2006-08-07 09:30:00,45.0,45.09,44.92,45.0,418200.0,27.6689,27.7242,27.6197,27.6689,418200.0
2006-08-07 09:40:00,45.02,45.12,44.9,44.95,200000.0,27.6812,27.7426,27.6074,27.6381,200000.0
2006-08-07 09:50:00,44.95,44.95,44.84,44.93,455900.0,27.6381,27.6381,27.5705,27.6258,455900.0
2006-08-07 10:00:00,44.92,45.05,44.87,45.04,184600.0,27.6197,27.6996,27.5889,27.6934,184600.0
2006-08-07 10:10:00,45.04,45.24,45.03,45.2,221800.0,27.6934,27.8164,27.6873,27.7918,221800.0
2006-08-07 10:20:00,45.2,45.29,45.19,45.24,177400.0,27.7918,27.8472,27.7857,27.8164,177400.0
2006-08-07 10:30:00,45.22,45.26,45.2,45.21,192100.0,27.8041,27.8287,27.7918,27.798,192100.0
2006-08-07 10:40:00,45.21,45.27,45.2,45.26,155000.0,27.798,27.8349,27.7918,27.8287,155000.0
2006-08-07 10:50:00,45.26,45.32,45.2,45.21,166000.0,27.8287,27.8656,27.7918,27.798,166000.0
2006-08-07 11:00:00,45.22,45.24,45.15,45.16,155200.0,27.8041,27.8164,27.7611,27.7672,155200.0
2006-08-07 11:10:00,45.16,45.17,45.11,45.14,109200.0,27.7672,27.7734,27.7365,27.7549,109200.0
2006-08-07 11:20:00,45.13,45.19,45.13,45.17,74700.0,27.7488,27.7857,27.7488,27.7734,74700.0
2006-08-07 11:30:00,45.17,45.25,45.15,45.23,104800.0,27.7734,27.8226,27.7611,27.8103,104800.0
2006-08-07 11:40:00,45.23,45.24,45.19,45.21,93200.0,27.8103,27.8164,27.7857,27.798,93200.0
2006-08-07 11:50:00,45.2,45.22,45.18,45.21,61200.0,27.7918,27.8041,27.7795,27.798,61200.0
2006-08-07 12:00:00,45.21,45.24,45.2,45.21,94400.0,27.798,27.8164,27.7918,27.798,94400.0
2006-08-07 12:10:00,45.22,45.22,45.16,45.18,66600.0,27.8041,27.8041,27.7672,27.7795,66600.0
2006-08-07 12:20:00,45.18,45.21,45.17,45.2,62000.0,27.7795,27.798,27.7734,27.7918,62000.0
2006-08-07 12:30:00,45.19,45.23,45.19,45.21,70500.0,27.7857,27.8103,27.7857,27.798,70500.0
2006-08-07 12:40:00,45.22,45.31,45.21,45.28,139300.0,27.8041,27.8595,27.798,27.841,139300.0
2006-08-07 12:50:00,45.28,45.28,45.21,45.21,89700.0,27.841,27.841,27.798,27.798,89700.0
2006-08-07 13:00:00,45.21,45.24,45.16,45.16,60200.0,27.798,27.8164,27.7672,27.7672,60200.0
2006-08-07 13:10:00,45.17,45.21,45.15,45.17,62100.0,27.7734,27.798,27.7611,27.7734,62100.0
2006-08-07 13:20:00,45.17,45.24,45.15,45.22,46700.0,27.7734,27.8164,27.7611,27.8041,46700.0
2006-08-07 13:30:00,45.23,45.3,45.22,45.26,96400.0,27.8103,27.8533,27.8041,27.8287,96400.0
2006-08-07 13:40:00,45.26,45.3,45.22,45.3,65300.0,27.8287,27.8533,27.8041,27.8533,65300.0
2006-08-07 13:50:00,45.29,45.33,45.25,45.27,128100.0,27.8472,27.8718,27.8226,27.8349,128100.0
2006-08-07 14:00:00,45.26,45.26,45.19,45.22,91600.0,27.8287,27.8287,27.7857,27.8041,91600.0
2006-08-07 14:10:00,45.22,45.28,45.21,45.28,97100.0,27.8041,27.841,27.798,27.841,97100.0
2006-08-07 14:20:00,45.28,45.3,45.17,45.19,81500.0,27.841,27.8533,27.7734,27.7857,81500.0
2006-08-07 14:30:00,45.19,45.23,45.17,45.18,137300.0,27.7857,27.8103,27.7734,27.7795,137300.0
2006-08-07 14:40:00,45.19,45.26,45.18,45.25,84500.0,27.7857,27.8287,27.7795,27.8226,84500.0
2006-08-07 14:50:00,45.26,45.26,45.2,45.23,80100.0,27.8287,27.8287,27.7918,27.8103,80100.0
2006-08-07 15:00:00,45.23,45.24,45.17,45.22,175200.0,27.8103,27.8164,27.7734,27.8041,175200.0
2006-08-07 15:10:00,45.21,45.22,45.19,45.21,88900.0,27.798,27.8041,27.7857,27.798,88900.0
2006-08-07 15:20:00,45.21,45.24,45.17,45.19,196600.0,27.798,27.8164,27.7734,27.7857,196600.0
2006-08-07 15:30:00,45.18,45.26,45.18,45.26,199900.0,27.7795,27.8287,27.7795,27.8287,199900.0
2006-08-07 15:40:00,45.26,45.28,45.21,45.27,171100.0,27.8287,27.841,27.798,27.8349,171100.0
2006-08-07 15:50:00,45.27,45.29,45.23,45.27,249400.0,27.8349,27.8472,27.8103,27.8349,249400.0
2006-08-08 09:30:00,45.48,45.66,45.42,45.62,613400.0,27.964,28.0747,27.9271,28.0501,613400.0
2006-08-08 09:40:00,45.62,45.64,45.54,45.54,204500.0,28.0501,28.0624,28.0009,28.0009,204500.0
2006-08-08 09:50:00,45.55,45.58,45.47,45.58,249000.0,28.007,28.0255,27.9578,28.0255,249000.0
2006-08-08 10:00:00,45.57,45.59,45.52,45.56,218500.0,28.0193,28.0316,27.9886,28.0132,218500.0
2006-08-08 10:10:00,45.55,45.59,45.49,45.49,239700.0,28.007,28.0316,27.9701,27.9701,239700.0
2006-08-08 10:20:00,45.5,45.52,45.44,45.46,423700.0,27.9763,27.9886,27.9394,27.9517,423700.0
2006-08-08 10:30:00,45.46,45.48,45.44,45.47,107600.0,27.9517,27.964,27.9394,27.9578,107600.0
2006-08-08 10:40:00,45.47,45.5,45.47,45.49,119400.0,27.9578,27.9763,27.9578,27.9701,119400.0
2006-08-08 10:50:00,45.49,45.53,45.48,45.5,164700.0,27.9701,27.9947,27.964,27.9763,164700.0
2006-08-08 11:00:00,45.5,45.51,45.45,45.48,170500.0,27.9763,27.9824,27.9455,27.964,170500.0
2006-08-08 11:10:00,45.48,45.52,45.47,45.5,140100.0,27.964,27.9886,27.9578,27.9763,140100.0
2006-08-08 11:20:00,45.5,45.51,45.48,45.48,178700.0,27.9763,27.9824,27.964,27.964,178700.0
2006-08-08 11:30:00,45.48,45.5,45.44,45.44,174900.0,27.964,27.9763,27.9394,27.9394,174900.0
2006-08-08 11:40:00,45.44,45.48,45.42,45.46,95600.0,27.9394,27.964,27.9271,27.9517,95600.0
2006-08-08 11:50:00,45.46,45.48,45.45,45.46,103200.0,27.9517,27.964,27.9455,27.9517,103200.0
2006-08-08 12:00:00,45.45,45.51,45.45,45.49,159100.0,27.9455,27.9824,27.9455,27.9701,159100.0
2006-08-08 12:10:00,45.5,45.53,45.49,45.52,152500.0,27.9763,27.9947,27.9701,27.9886,152500.0
2006-08-08 12:20:00,45.52,45.6,45.52,45.55,198500.0,27.9886,28.0378,27.9886,28.007,198500.0
2006-08-08 12:30:00,45.55,45.56,45.52,45.53,104600.0,28.007,28.0132,27.9886,27.9947,104600.0
2006-08-08 12:40:00,45.52,45.53,45.5,45.52,136100.0,27.9886,27.9947,27.9763,27.9886,136100.0
2006-08-08 12:50:00,45.52,45.62,45.52,45.62,139400.0,27.9886,28.0501,27.9886,28.0501,139400.0
2006-08-08 13:00:00,45.61,45.63,45.58,45.59,161000.0,28.0439,28.0562,28.0255,28.0316,161000.0
2006-08-08 13:10:00,45.59,45.61,45.54,45.55,178500.0,28.0316,28.0439,28.0009,28.007,178500.0
2006-08-08 13:20:00,45.54,45.6,45.51,45.6,167500.0,28.0009,28.0378,27.9824,28.0378,167500.0
2006-08-08 13:30:00,45.6,45.62,45.56,45.59,165500.0,28.0378,28.0501,28.0132,28.0316,165500.0
2006-08-08 13:40:00,45.6,45.6,45.53,45.57,173600.0,28.0378,28.0378,27.9947,28.0193,173600.0
2006-08-08 13:50:00,45.56,45.59,45.52,45.52,206400.0,28.0132,28.0316,27.9886,27.9886,206400.0
2006-08-08 14:00:00,45.52,45.53,45.41,45.43,173700.0,27.9886,27.9947,27.9209,27.9332,173700.0
2006-08-08 14:10:00,45.43,45.7,45.43,45.62,466900.0,27.9332,28.0993,27.9332,28.0501,466900.0
2006-08-08 14:20:00,45.63,45.72,45.22,45.3,754400.0,28.0562,28.1116,27.8041,27.8533,754400.0
2006-08-08 14:30:00,45.3,45.41,45.24,45.38,503300.0,27.8533,27.9209,27.8164,27.9025,503300.0
2006-08-08 14:40:00,45.38,45.6,45.33,45.41,450400.0,27.9025,28.0378,27.8718,27.9209,450400.0
2006-08-08 14:50:00,45.39,45.43,45.24,45.26,287200.0,27.9087,27.9332,27.8164,27.8287,287200.0
2006-08-08 15:00:00,45.25,45.34,45.2,45.24,362200.0,27.8226,27.8779,27.7918,27.8164,362200.0
2006-08-08 15:10:00,45.23,45.27,45.14,45.14,283100.0,27.8103,27.8349,27.7549,27.7549,283100.0
2006-08-08 15:20:00,45.14,45.14,44.96,45.01,299400.0,27.7549,27.7549,27.6443,27.675,299400.0
2006-08-08 15:30:00,45.01,45.06,44.94,45.02,443600.0,27.675,27.7057,27.632,27.6812,443600.0
2006-08-08 15:40:00,45.02,45.12,45.0,45.1,410400.0,27.6812,27.7426,27.6689,27.7303,410400.0
2006-08-08 15:50:00,45.11,45.11,44.99,44.99,461900.0,27.7365,27.7365,27.6627,27.6627,461900.0
2006-08-09 09:30:00,45.12,45.38,45.05,45.11,598000.0,27.7426,27.9025,27.6996,27.7365,598000.0
2006-08-09 09:40:00,45.13,45.15,45.04,45.15,226000.0,27.7488,27.7611,27.6934,27.7611,226000.0
2006-08-09 09:50:00,45.15,45.17,45.1,45.12,291000.0,27.7611,27.7734,27.7303,27.7426,291000.0
2006-08-09 10:00:00,45.12,45.14,45.03,45.14,462000.0,27.7426,27.7549,27.6873,27.7549,462000.0
2006-08-09 10:10:00,45.14,45.14,45.1,45.12,141600.0,27.7549,27.7549,27.7303,27.7426,141600.0
2006-08-09 10:20:00,45.12,45.13,45.09,45.11,143900.0,27.7426,27.7488,27.7242,27.7365,143900.0
2006-08-09 10:30:00,45.1,45.13,45.06,45.08,226800.0,27.7303,27.7488,27.7057,27.718,226800.0
2006-08-09 10:40:00,45.08,45.15,45.06,45.11,161600.0,27.718,27.7611,27.7057,27.7365,161600.0
2006-08-09 10:50:00,45.13,45.2,45.06,45.1,480200.0,27.7488,27.7918,27.7057,27.7303,480200.0
2006-08-09 11:00:00,45.09,45.15,45.09,45.14,193900.0,27.7242,27.7611,27.7242,27.7549,193900.0
2006-08-09 11:10:00,45.14,45.19,45.12,45.15,263800.0,27.7549,27.7857,27.7426,27.7611,263800.0
2006-08-09 11:20:00,45.15,45.15,45.11,45.12,135600.0,27.7611,27.7611,27.7365,27.7426,135600.0
2006-08-09 11:30:00,45.13,45.2,45.12,45.15,301100.0,27.7488,27.7918,27.7426,27.7611,301100.0
2006-08-09 11:40:00,45.15,45.23,45.11,45.12,208600.0,27.7611,27.8103,27.7365,27.7426,208600.0
2006-08-09 11:50:00,45.12,45.13,45.08,45.08,80100.0,27.7426,27.7488,27.718,27.718,80100.0
2006-08-09 12:00:00,45.08,45.1,45.05,45.1,94500.0,27.718,27.7303,27.6996,27.7303,94500.0
2006-08-09 12:10:00,45.1,45.12,45.09,45.09,215700.0,27.7303,27.7426,27.7242,27.7242,215700.0
2006-08-09 12:20:00,45.09,45.1,45.03,45.04,132300.0,27.7242,27.7303,27.6873,27.6934,132300.0
2006-08-09 12:30:00,45.03,45.06,45.01,45.01,100500.0,27.6873,27.7057,27.675,27.675,100500.0
2006-08-09 12:40:00,45.01,45.01,44.85,44.86,169400.0,27.675,27.675,27.5766,27.5828,169400.0
2006-08-09 12:50:00,44.85,44.85,44.78,44.85,153300.0,27.5766,27.5766,27.5336,27.5766,153300.0
2006-08-09 13:00:00,44.84,44.96,44.78,44.92,138000.0,27.5705,27.6443,27.5336,27.6197,138000.0
2006-08-09 13:10:00,44.91,44.93,44.79,44.82,159700.0,27.6135,27.6258,27.5397,27.5582,159700.0
2006-08-09 13:20:00,44.83,44.92,44.76,44.84,139300.0,27.5643,27.6197,27.5213,27.5705,139300.0
2006-08-09 13:30:00,44.84,44.85,44.78,44.85,158000.0,27.5705,27.5766,27.5336,27.5766,158000.0
2006-08-09 13:40:00,44.83,44.89,44.77,44.77,97500.0,27.5643,27.6012,27.5274,27.5274,97500.0
2006-08-09 13:50:00,44.78,44.86,44.77,44.78,128700.0,27.5336,27.5828,27.5274,27.5336,128700.0
2006-08-09 14:00:00,44.77,44.93,44.76,44.88,168600.0,27.5274,27.6258,27.5213,27.5951,168600.0
2006-08-09 14:10:00,44.88,44.91,44.83,44.9,173200.0,27.5951,27.6135,27.5643,27.6074,173200.0
2006-08-09 14:20:00,44.9,44.9,44.85,44.86,204800.0,27.6074,27.6074,27.5766,27.5828,204800.0
2006-08-09 14:30:00,44.86,44.96,44.86,44.91,93000.0,27.5828,27.6443,27.5828,27.6135,93000.0
2006-08-09 14:40:00,44.92,44.95,44.82,44.82,181600.0,27.6197,27.6381,27.5582,27.5582,181600.0
2006-08-09 14:50:00,44.81,44.82,44.68,44.71,178300.0,27.552,27.5582,27.4721,27.4905,178300.0
2006-08-09 15:00:00,44.7,44.71,44.64,44.65,337900.0,27.4844,27.4905,27.4475,27.4537,337900.0
2006-08-09 15:10:00,44.66,44.67,44.56,44.57,184900.0,27.4598,27.4659,27.3983,27.4045,184900.0
2006-08-09 15:20:00,44.56,44.57,44.4,44.4,329100.0,27.3983,27.4045,27.2999,27.2999,329100.0
2006-08-09 15:30:00,44.4,44.44,44.35,44.41,676800.0,27.2999,27.3245,27.2692,27.3061,676800.0
2006-08-09 15:40:00,44.41,44.45,44.36,44.37,606000.0,27.3061,27.3307,27.2753,27.2815,606000.0
2006-08-09 15:50:00,44.36,44.38,44.33,44.35,757600.0,27.2753,27.2876,27.2569,27.2692,757600.0
2006-08-10 09:30:00,44.25,44.35,44.21,44.22,436800.0,27.2077,27.2692,27.1831,27.1893,436800.0
2006-08-10 09:40:00,44.22,44.23,43.92,43.95,594800.0,27.1893,27.1954,27.0048,27.0232,594800.0
2006-08-10 09:50:00,43.95,44.06,43.93,44.06,484600.0,27.0232,27.0909,27.0109,27.0909,484600.0
2006-08-10 10:00:00,44.06,44.06,43.78,43.78,388700.0,27.0909,27.0909,26.9187,26.9187,388700.0
2006-08-10 10:10:00,43.78,43.85,43.73,43.78,439300.0,26.9187,26.9618,26.888,26.9187,439300.0
2006-08-10 10:20:00,43.78,43.81,43.67,43.81,364000.0,26.9187,26.9372,26.8511,26.9372,364000.0
2006-08-10 10:30:00,43.81,43.9,43.81,43.87,331900.0,26.9372,26.9925,26.9372,26.9741,331900.0
2006-08-10 10:40:00,43.87,43.95,43.83,43.9,222100.0,26.9741,27.0232,26.9495,26.9925,222100.0
2006-08-10 10:50:00,43.9,44.0,43.9,44.0,252800.0,26.9925,27.054,26.9925,27.054,252800.0
2006-08-10 11:00:00,44.0,44.09,43.97,44.05,351200.0,27.054,27.1093,27.0355,27.0847,351200.0
2006-08-10 11:10:00,44.05,44.1,43.99,44.0,246700.0,27.0847,27.1155,27.0478,27.054,246700.0
2006-08-10 11:20:00,44.0,44.06,44.0,44.05,203000.0,27.054,27.0909,27.054,27.0847,203000.0
2006-08-10 11:30:00,44.05,44.05,43.97,43.99,175200.0,27.0847,27.0847,27.0355,27.0478,175200.0
2006-08-10 11:40:00,43.99,43.99,43.91,43.95,127400.0,27.0478,27.0478,26.9987,27.0232,127400.0
2006-08-10 11:50:00,43.94,44.03,43.94,44.02,132900.0,27.0171,27.0724,27.0171,27.0663,132900.0
2006-08-10 12:00:00,44.01,44.01,43.9,43.9,155700.0,27.0601,27.0601,26.9925,26.9925,155700.0
2006-08-10 12:10:00,43.89,44.0,43.89,43.96,138100.0,26.9864,27.054,26.9864,27.0294,138100.0
2006-08-10 12:20:00,43.96,44.0,43.94,43.97,134600.0,27.0294,27.054,27.0171,27.0355,134600.0
2006-08-10 12:30:00,43.98,43.98,43.95,43.95,171300.0,27.0417,27.0417,27.0232,27.0232,171300.0
2006-08-10 12:40:00,43.95,43.96,43.87,43.9,131200.0,27.0232,27.0294,26.9741,26.9925,131200.0
2006-08-10 12:50:00,43.9,43.93,43.85,43.92,115300.0,26.9925,27.0109,26.9618,27.0048,115300.0
2006-08-10 13:00:00,43.91,43.92,43.77,43.78,165800.0,26.9987,27.0048,26.9126,26.9187,165800.0
2006-08-10 13:10:00,43.77,43.83,43.75,43.8,211300.0,26.9126,26.9495,26.9003,26.931,211300.0
2006-08-10 13:20:00,43.78,43.82,43.76,43.8,95600.0,26.9187,26.9433,26.9064,26.931,95600.0
2006-08-10 13:30:00,43.81,43.86,43.78,43.82,162100.0,26.9372,26.9679,26.9187,26.9433,162100.0
2006-08-10 13:40:00,43.82,43.96,43.81,43.95,273900.0,26.9433,27.0294,26.9372,27.0232,273900.0
2006-08-10 13:50:00,43.96,44.0,43.95,43.95,101900.0,27.0294,27.054,27.0232,27.0232,101900.0
2006-08-10 14:00:00,43.95,44.12,43.95,44.12,323200.0,27.0232,27.1278,27.0232,27.1278,323200.0
2006-08-10 14:10:00,44.12,44.14,44.05,44.06,187800.0,27.1278,27.1401,27.0847,27.0909,187800.0
2006-08-10 14:20:00,44.06,44.11,44.02,44.08,187700.0,27.0909,27.1216,27.0663,27.1032,187700.0
2006-08-10 14:30:00,44.08,44.09,44.04,44.05,131500.0,27.1032,27.1093,27.0786,27.0847,131500.0
2006-08-10 14:40:00,44.05,44.1,44.0,44.0,142000.0,27.0847,27.1155,27.054,27.054,142000.0
2006-08-10 14:50:00,44.0,44.04,43.99,44.03,169000.0,27.054,27.0786,27.0478,27.0724,169000.0
2006-08-10 15:00:00,44.03,44.06,43.99,44.03,184000.0,27.0724,27.0909,27.0478,27.0724,184000.0
2006-08-10 15:10:00,44.05,44.08,44.01,44.06,292800.0,27.0847,27.1032,27.0601,27.0909,292800.0
2006-08-10 15:20:00,44.05,44.09,44.03,44.06,173500.0,27.0847,27.1093,27.0724,27.0909,173500.0
2006-08-10 15:30:00,44.05,44.09,44.03,44.05,250700.0,27.0847,27.1093,27.0724,27.0847,250700.0
2006-08-10 15:40:00,44.05,44.17,44.05,44.14,334700.0,27.0847,27.1585,27.0847,27.1401,334700.0
2006-08-10 15:50:00,44.14,44.15,44.04,44.05,537100.0,27.1401,27.1462,27.0786,27.0847,537100.0
2006-08-11 09:30:00,44.05,44.15,43.92,43.93,407900.0,27.0847,27.1462,27.0048,27.0109,407900.0
2006-08-11 09:40:00,43.95,44.01,43.88,44.0,174300.0,27.0232,27.0601,26.9802,27.054,174300.0
2006-08-11 09:50:00,44.0,44.0,43.8,43.8,197700.0,27.054,27.054,26.931,26.931,197700.0
2006-08-11 10:00:00,43.81,43.84,43.77,43.8,236500.0,26.9372,26.9556,26.9126,26.931,236500.0
2006-08-11 10:10:00,43.8,43.94,43.8,43.84,248100.0,26.931,27.0171,26.931,26.9556,248100.0
2006-08-11 10:20:00,43.83,43.88,43.82,43.85,203600.0,26.9495,26.9802,26.9433,26.9618,203600.0
2006-08-11 10:30:00,43.85,43.92,43.82,43.92,118100.0,26.9618,27.0048,26.9433,27.0048,118100.0
2006-08-11 10:40:00,43.93,43.93,43.79,43.88,205600.0,27.0109,27.0109,26.9249,26.9802,205600.0
2006-08-11 10:50:00,43.88,43.88,43.82,43.82,199800.0,26.9802,26.9802,26.9433,26.9433,199800.0
2006-08-11 11:00:00,43.82,43.88,43.78,43.88,123700.0,26.9433,26.9802,26.9187,26.9802,123700.0
2006-08-11 11:10:00,43.88,43.95,43.82,43.83,172100.0,26.9802,27.0232,26.9433,26.9495,172100.0
2006-08-11 11:20:00,43.83,43.85,43.82,43.82,151900.0,26.9495,26.9618,26.9433,26.9433,151900.0
2006-08-11 11:30:00,43.82,43.87,43.82,43.84,104300.0,26.9433,26.9741,26.9433,26.9556,104300.0
2006-08-11 11:40:00,43.84,43.85,43.81,43.85,71500.0,26.9556,26.9618,26.9372,26.9618,71500.0
2006-08-11 11:50:00,43.85,43.87,43.8,43.82,188500.0,26.9618,26.9741,26.931,26.9433,188500.0
2006-08-11 12:00:00,43.81,43.84,43.8,43.83,94500.0,26.9372,26.9556,26.931,26.9495,94500.0
2006-08-11 12:10:00,43.82,43.83,43.8,43.81,86500.0,26.9433,26.9495,26.931,26.9372,86500.0
2006-08-11 12:20:00,43.81,43.82,43.8,43.81,90000.0,26.9372,26.9433,26.931,26.9372,90000.0
2006-08-11 12:30:00,43.82,43.82,43.77,43.78,106800.0,26.9433,26.9433,26.9126,26.9187,106800.0
2006-08-11 12:40:00,43.77,43.78,43.73,43.74,267200.0,26.9126,26.9187,26.888,26.8941,267200.0
2006-08-11 12:50:00,43.75,43.76,43.66,43.71,171700.0,26.9003,26.9064,26.8449,26.8757,171700.0
2006-08-11 13:00:00,43.72,43.74,43.61,43.66,173500.0,26.8818,26.8941,26.8142,26.8449,173500.0
2006-08-11 13:10:00,43.65,43.66,43.52,43.59,232700.0,26.8388,26.8449,26.7589,26.8019,232700.0
2006-08-11 13:20:00,43.58,43.59,43.5,43.54,186100.0,26.7957,26.8019,26.7466,26.7712,186100.0
2006-08-11 13:30:00,43.53,43.58,43.52,43.53,86100.0,26.765,26.7957,26.7589,26.765,86100.0
2006-08-11 13:40:00,43.53,43.58,43.53,43.56,145500.0,26.765,26.7957,26.765,26.7835,145500.0
2006-08-11 13:50:00,43.56,43.62,43.54,43.59,216900.0,26.7835,26.8203,26.7712,26.8019,216900.0
2006-08-11 14:00:00,43.59,43.67,43.58,43.62,109600.0,26.8019,26.8511,26.7957,26.8203,109600.0
2006-08-11 14:10:00,43.63,43.64,43.57,43.63,111700.0,26.8265,26.8326,26.7896,26.8265,111700.0
2006-08-11 14:20:00,43.62,43.67,43.56,43.61,173300.0,26.8203,26.8511,26.7835,26.8142,173300.0
2006-08-11 14:30:00,43.6,43.63,43.58,43.63,109800.0,26.808,26.8265,26.7957,26.8265,109800.0
2006-08-11 14:40:00,43.63,43.69,43.62,43.66,107100.0,26.8265,26.8634,26.8203,26.8449,107100.0
2006-08-11 14:50:00,43.64,43.71,43.64,43.71,73000.0,26.8326,26.8757,26.8326,26.8757,73000.0
2006-08-11 15:00:00,43.7,43.76,43.66,43.73,149600.0,26.8695,26.9064,26.8449,26.888,149600.0
2006-08-11 15:10:00,43.72,43.74,43.68,43.69,139300.0,26.8818,26.8941,26.8572,26.8634,139300.0
2006-08-11 15:20:00,43.69,43.82,43.65,43.82,154800.0,26.8634,26.9433,26.8388,26.9433,154800.0
2006-08-11 15:30:00,43.82,43.92,43.81,43.91,181100.0,26.9433,27.0048,26.9372,26.9987,181100.0
2006-08-11 15:40:00,43.91,43.98,43.89,43.96,228100.0,26.9987,27.0417,26.9864,27.0294,228100.0
2006-08-11 15:50:00,43.96,43.99,43.92,43.93,326100.0,27.0294,27.0478,27.0048,27.0109,326100.0
2006-08-14 09:30:00,44.3,44.5,44.22,44.26,512900.0,27.2384,27.3614,27.1893,27.2139,512900.0
2006-08-14 09:40:00,44.25,44.3,44.1,44.1,262500.0,27.2077,27.2384,27.1155,27.1155,262500.0
2006-08-14 09:50:00,44.1,44.22,44.09,44.15,231100.0,27.1155,27.1893,27.1093,27.1462,231100.0
2006-08-14 10:00:00,44.15,44.2,44.09,44.12,244900.0,27.1462,27.177,27.1093,27.1278,244900.0
2006-08-14 10:10:00,44.12,44.17,44.02,44.03,169800.0,27.1278,27.1585,27.0663,27.0724,169800.0
2006-08-14 10:20:00,44.03,44.06,43.94,43.98,201000.0,27.0724,27.0909,27.0171,27.0417,201000.0
2006-08-14 10:30:00,43.97,44.06,43.95,44.04,168300.0,27.0355,27.0909,27.0232,27.0786,168300.0
2006-08-14 10:40:00,44.03,44.08,43.98,43.98,151600.0,27.0724,27.1032,27.0417,27.0417,151600.0
2006-08-14 10:50:00,43.97,44.06,43.94,44.03,331400.0,27.0355,27.0909,27.0171,27.0724,331400.0
2006-08-14 11:00:00,44.02,44.1,44.02,44.09,205000.0,27.0663,27.1155,27.0663,27.1093,205000.0
2006-08-14 11:10:00,44.09,44.12,44.03,44.04,338900.0,27.1093,27.1278,27.0724,27.0786,338900.0
2006-08-14 11:20:00,44.04,44.1,44.04,44.08,109600.0,27.0786,27.1155,27.0786,27.1032,109600.0
2006-08-14 11:30:00,44.08,44.13,44.08,44.09,50900.0,27.1032,27.1339,27.1032,27.1093,50900.0
2006-08-14 11:40:00,44.09,44.19,44.08,44.16,111500.0,27.1093,27.1708,27.1032,27.1524,111500.0
2006-08-14 11:50:00,44.15,44.19,44.14,44.14,135500.0,27.1462,27.1708,27.1401,27.1401,135500.0
2006-08-14 12:00:00,44.14,44.16,44.11,44.12,145500.0,27.1401,27.1524,27.1216,27.1278,145500.0
2006-08-14 12:10:00,44.11,44.18,44.1,44.14,139700.0,27.1216,27.1647,27.1155,27.1401,139700.0
2006-08-14 12:20:00,44.14,44.18,44.13,44.15,86100.0,27.1401,27.1647,27.1339,27.1462,86100.0
2006-08-14 12:30:00,44.15,44.21,44.14,44.18,120900.0,27.1462,27.1831,27.1401,27.1647,120900.0
2006-08-14 12:40:00,44.18,44.2,44.13,44.16,145500.0,27.1647,27.177,27.1339,27.1524,145500.0
2006-08-14 12:50:00,44.16,44.18,44.12,44.13,102200.0,27.1524,27.1647,27.1278,27.1339,102200.0
2006-08-14 13:00:00,44.12,44.16,44.1,44.14,70600.0,27.1278,27.1524,27.1155,27.1401,70600.0
2006-08-14 13:10:00,44.13,44.18,44.12,44.16,55500.0,27.1339,27.1647,27.1278,27.1524,55500.0
2006-08-14 13:20:00,44.16,44.2,44.14,44.17,93400.0,27.1524,27.177,27.1401,27.1585,93400.0
2006-08-14 13:30:00,44.17,44.23,44.17,44.2,148700.0,27.1585,27.1954,27.1585,27.177,148700.0
2006-08-14 13:40:00,44.19,44.2,44.14,44.18,90500.0,27.1708,27.177,27.1401,27.1647,90500.0
2006-08-14 13:50:00,44.16,44.18,44.14,44.16,90900.0,27.1524,27.1647,27.1401,27.1524,90900.0
2006-08-14 14:00:00,44.16,44.21,44.07,44.12,197200.0,27.1524,27.1831,27.097,27.1278,197200.0
2006-08-14 14:10:00,44.11,44.13,44.06,44.08,133700.0,27.1216,27.1339,27.0909,27.1032,133700.0
2006-08-14 14:20:00,44.08,44.08,44.0,44.03,156000.0,27.1032,27.1032,27.054,27.0724,156000.0
2006-08-14 14:30:00,44.03,44.12,44.01,44.07,90000.0,27.0724,27.1278,27.0601,27.097,90000.0
2006-08-14 14:40:00,44.07,44.08,44.01,44.02,117600.0,27.097,27.1032,27.0601,27.0663,117600.0
2006-08-14 14:50:00,44.01,44.03,43.91,43.93,170600.0,27.0601,27.0724,26.9987,27.0109,170600.0
2006-08-14 15:00:00,43.92,43.93,43.76,43.8,311400.0,27.0048,27.0109,26.9064,26.931,311400.0
2006-08-14 15:10:00,43.79,43.82,43.73,43.76,160300.0,26.9249,26.9433,26.888,26.9064,160300.0
2006-08-14 15:20:00,43.76,43.83,43.75,43.76,184000.0,26.9064,26.9495,26.9003,26.9064,184000.0
2006-08-14 15:30:00,43.76,43.82,43.71,43.82,300400.0,26.9064,26.9433,26.8757,26.9433,300400.0
2006-08-14 15:40:00,43.8,43.88,43.8,43.86,153500.0,26.931,26.9802,26.931,26.9679,153500.0
2006-08-14 15:50:00,43.85,43.9,43.82,43.86,335500.0,26.9618,26.9925,26.9433,26.9679,335500.0
2006-08-15 09:30:00,44.15,44.77,44.15,44.62,750700.0,27.1462,27.5274,27.1462,27.4352,750700.0
2006-08-15 09:40:00,44.62,44.65,44.55,44.61,644200.0,27.4352,27.4537,27.3922,27.4291,644200.0
2006-08-15 09:50:00,44.61,44.63,44.55,44.59,284700.0,27.4291,27.4414,27.3922,27.4168,284700.0
2006-08-15 10:00:00,44.59,44.66,44.53,44.64,266400.0,27.4168,27.4598,27.3799,27.4475,266400.0
2006-08-15 10:10:00,44.65,44.66,44.59,44.63,202600.0,27.4537,27.4598,27.4168,27.4414,202600.0
2006-08-15 10:20:00,44.63,44.69,44.62,44.68,176600.0,27.4414,27.4782,27.4352,27.4721,176600.0
2006-08-15 10:30:00,44.69,44.73,44.68,44.72,203400.0,27.4782,27.5028,27.4721,27.4967,203400.0
2006-08-15 10:40:00,44.74,44.91,44.73,44.88,303800.0,27.509,27.6135,27.5028,27.5951,303800.0
2006-08-15 10:50:00,44.87,44.89,44.74,44.78,244700.0,27.5889,27.6012,27.509,27.5336,244700.0
2006-08-15 11:00:00,44.78,44.86,44.73,44.85,206400.0,27.5336,27.5828,27.5028,27.5766,206400.0
2006-08-15 11:10:00,44.86,44.91,44.82,44.84,217900.0,27.5828,27.6135,27.5582,27.5705,217900.0
2006-08-15 11:20:00,44.84,44.84,44.79,44.83,103600.0,27.5705,27.5705,27.5397,27.5643,103600.0
2006-08-15 11:30:00,44.82,44.84,44.74,44.79,158400.0,27.5582,27.5705,27.509,27.5397,158400.0
2006-08-15 11:40:00,44.78,44.83,44.77,44.79,92700.0,27.5336,27.5643,27.5274,27.5397,92700.0
2006-08-15 11:50:00,44.79,44.85,44.78,44.79,133400.0,27.5397,27.5766,27.5336,27.5397,133400.0
2006-08-15 12:00:00,44.78,44.84,44.78,44.83,102400.0,27.5336,27.5705,27.5336,27.5643,102400.0
2006-08-15 12:10:00,44.83,44.91,44.83,44.89,131500.0,27.5643,27.6135,27.5643,27.6012,131500.0
2006-08-15 12:20:00,44.9,45.0,44.89,44.99,236700.0,27.6074,27.6689,27.6012,27.6627,236700.0
2006-08-15 12:30:00,44.99,45.0,44.95,44.97,61900.0,27.6627,27.6689,27.6381,27.6504,61900.0
2006-08-15 12:40:00,44.97,45.0,44.97,45.0,90900.0,27.6504,27.6689,27.6504,27.6689,90900.0
2006-08-15 12:50:00,44.99,45.11,44.98,45.1,246100.0,27.6627,27.7365,27.6566,27.7303,246100.0
2006-08-15 13:00:00,45.1,45.11,44.96,44.96,268000.0,27.7303,27.7365,27.6443,27.6443,268000.0
2006-08-15 13:10:00,44.96,44.96,44.9,44.95,663200.0,27.6443,27.6443,27.6074,27.6381,663200.0
2006-08-15 13:20:00,44.96,45.03,44.95,44.96,106600.0,27.6443,27.6873,27.6381,27.6443,106600.0
2006-08-15 13:30:00,44.95,45.03,44.9,44.95,125300.0,27.6381,27.6873,27.6074,27.6381,125300.0
2006-08-15 13:40:00,44.95,44.98,44.92,44.94,122400.0,27.6381,27.6566,27.6197,27.632,122400.0
2006-08-15 13:50:00,44.97,44.98,44.94,44.96,75600.0,27.6504,27.6566,27.632,27.6443,75600.0
2006-08-15 14:00:00,44.95,44.97,44.89,44.94,108800.0,27.6381,27.6504,27.6012,27.632,108800.0
2006-08-15 14:10:00,44.94,44.98,44.88,44.94,137800.0,27.632,27.6566,27.5951,27.632,137800.0
2006-08-15 14:20:00,44.94,45.0,44.91,44.98,172500.0,27.632,27.6689,27.6135,27.6566,172500.0
2006-08-15 14:30:00,44.98,45.07,44.97,45.05,206900.0,27.6566,27.7119,27.6504,27.6996,206900.0
2006-08-15 14:40:00,45.05,45.11,45.04,45.06,211300.0,27.6996,27.7365,27.6934,27.7057,211300.0
2006-08-15 14:50:00,45.06,45.08,44.97,44.98,173400.0,27.7057,27.718,27.6504,27.6566,173400.0
2006-08-15 15:00:00,44.98,45.01,44.95,45.01,211100.0,27.6566,27.675,27.6381,27.675,211100.0
2006-08-15 15:10:00,45.01,45.11,45.0,45.07,247700.0,27.675,27.7365,27.6689,27.7119,247700.0
2006-08-15 15:20:00,45.08,45.11,45.06,45.08,262900.0,27.718,27.7365,27.7057,27.718,262900.0
2006-08-15 15:30:00,45.08,45.1,45.0,45.01,251300.0,27.718,27.7303,27.6689,27.675,251300.0
2006-08-15 15:40:00,45.01,45.05,44.99,45.01,633300.0,27.675,27.6996,27.6627,27.675,633300.0
2006-08-15 15:50:00,45.01,45.05,45.0,45.02,765000.0,27.675,27.6996,27.6689,27.6812,765000.0
2006-08-16 09:30:00,45.44,45.5,45.38,45.47,508800.0,27.9394,27.9763,27.9025,27.9578,508800.0
2006-08-16 09:40:00,45.47,45.49,45.32,45.32,324700.0,27.9578,27.9701,27.8656,27.8656,324700.0
2006-08-16 09:50:00,45.33,45.42,45.27,45.29,261800.0,27.8718,27.9271,27.8349,27.8472,261800.0
2006-08-16 10:00:00,45.28,45.32,45.24,45.3,182300.0,27.841,27.8656,27.8164,27.8533,182300.0
2006-08-16 10:10:00,45.29,45.35,45.24,45.3,139000.0,27.8472,27.8841,27.8164,27.8533,139000.0
2006-08-16 10:20:00,45.3,45.32,45.24,45.26,205200.0,27.8533,27.8656,27.8164,27.8287,205200.0
2006-08-16 10:30:00,45.26,45.27,45.21,45.22,125500.0,27.8287,27.8349,27.798,27.8041,125500.0
2006-08-16 10:40:00,45.22,45.4,45.21,45.4,192300.0,27.8041,27.9148,27.798,27.9148,192300.0
2006-08-16 10:50:00,45.4,45.5,45.36,45.47,321000.0,27.9148,27.9763,27.8902,27.9578,321000.0
2006-08-16 11:00:00,45.48,45.49,45.33,45.42,170800.0,27.964,27.9701,27.8718,27.9271,170800.0
2006-08-16 11:10:00,45.4,45.43,45.34,45.4,205700.0,27.9148,27.9332,27.8779,27.9148,205700.0
2006-08-16 11:20:00,45.4,45.41,45.34,45.37,130700.0,27.9148,27.9209,27.8779,27.8964,130700.0
2006-08-16 11:30:00,45.36,45.4,45.31,45.32,152900.0,27.8902,27.9148,27.8595,27.8656,152900.0
2006-08-16 11:40:00,45.32,45.32,45.22,45.23,127900.0,27.8656,27.8656,27.8041,27.8103,127900.0
2006-08-16 11:50:00,45.23,45.26,45.17,45.18,119100.0,27.8103,27.8287,27.7734,27.7795,119100.0
2006-08-16 12:00:00,45.18,45.19,45.12,45.17,212300.0,27.7795,27.7857,27.7426,27.7734,212300.0
2006-08-16 12:10:00,45.17,45.29,45.14,45.28,167800.0,27.7734,27.8472,27.7549,27.841,167800.0
2006-08-16 12:20:00,45.28,45.33,45.25,45.26,131900.0,27.841,27.8718,27.8226,27.8287,131900.0
2006-08-16 12:30:00,45.25,45.36,45.25,45.36,118300.0,27.8226,27.8902,27.8226,27.8902,118300.0
2006-08-16 12:40:00,45.36,45.42,45.35,45.41,111400.0,27.8902,27.9271,27.8841,27.9209,111400.0
2006-08-16 12:50:00,45.4,45.41,45.39,45.4,81900.0,27.9148,27.9209,27.9087,27.9148,81900.0
2006-08-16 13:00:00,45.4,45.46,45.39,45.45,125000.0,27.9148,27.9517,27.9087,27.9455,125000.0
2006-08-16 13:10:00,45.45,45.45,45.39,45.39,97100.0,27.9455,27.9455,27.9087,27.9087,97100.0
2006-08-16 13:20:00,45.39,45.39,45.32,45.38,111100.0,27.9087,27.9087,27.8656,27.9025,111100.0
2006-08-16 13:30:00,45.38,45.42,45.36,45.41,89700.0,27.9025,27.9271,27.8902,27.9209,89700.0
2006-08-16 13:40:00,45.42,45.42,45.38,45.4,70300.0,27.9271,27.9271,27.9025,27.9148,70300.0
2006-08-16 13:50:00,45.39,45.43,45.38,45.42,109700.0,27.9087,27.9332,27.9025,27.9271,109700.0
2006-08-16 14:00:00,45.42,45.5,45.42,45.5,140900.0,27.9271,27.9763,27.9271,27.9763,140900.0
2006-08-16 14:10:00,45.5,45.54,45.49,45.5,223000.0,27.9763,28.0009,27.9701,27.9763,223000.0
2006-08-16 14:20:00,45.51,45.51,45.46,45.5,85100.0,27.9824,27.9824,27.9517,27.9763,85100.0
2006-08-16 14:30:00,45.5,45.58,45.5,45.56,173400.0,27.9763,28.0255,27.9763,28.0132,173400.0
2006-08-16 14:40:00,45.56,45.62,45.54,45.59,324400.0,28.0132,28.0501,28.0009,28.0316,324400.0
2006-08-16 14:50:00,45.59,45.65,45.58,45.6,351800.0,28.0316,28.0685,28.0255,28.0378,351800.0
2006-08-16 15:00:00,45.6,45.64,45.59,45.63,268600.0,28.0378,28.0624,28.0316,28.0562,268600.0
2006-08-16 15:10:00,45.64,45.64,45.58,45.61,249600.0,28.0624,28.0624,28.0255,28.0439,249600.0
2006-08-16 15:20:00,45.6,45.62,45.57,45.57,208700.0,28.0378,28.0501,28.0193,28.0193,208700.0
2006-08-16 15:30:00,45.56,45.58,45.48,45.49,361500.0,28.0132,28.0255,27.964,27.9701,361500.0
2006-08-16 15:40:00,45.48,45.5,45.45,45.46,437600.0,27.964,27.9763,27.9455,27.9517,437600.0
2006-08-16 15:50:00,45.46,45.47,45.4,45.46,677000.0,27.9517,27.9578,27.9148,27.9517,677000.0
2006-08-17 09:30:00,45.28,45.43,45.26,45.34,372700.0,27.841,27.9332,27.8287,27.8779,372700.0
2006-08-17 09:40:00,45.32,45.44,45.31,45.32,179100.0,27.8656,27.9394,27.8595,27.8656,179100.0
2006-08-17 09:50:00,45.32,45.42,45.27,45.39,147900.0,27.8656,27.9271,27.8349,27.9087,147900.0
2006-08-17 10:00:00,45.38,45.45,45.35,45.44,113000.0,27.9025,27.9455,27.8841,27.9394,113000.0
2006-08-17 10:10:00,45.44,45.45,45.35,45.4,106700.0,27.9394,27.9455,27.8841,27.9148,106700.0
2006-08-17 10:20:00,45.4,45.43,45.31,45.31,153800.0,27.9148,27.9332,27.8595,27.8595,153800.0
2006-08-17 10:30:00,45.3,45.34,45.25,45.29,135500.0,27.8533,27.8779,27.8226,27.8472,135500.0
2006-08-17 10:40:00,45.3,45.43,45.26,45.43,134600.0,27.8533,27.9332,27.8287,27.9332,134600.0
2006-08-17 10:50:00,45.43,45.51,45.42,45.5,172200.0,27.9332,27.9824,27.9271,27.9763,172200.0
2006-08-17 11:00:00,45.5,45.53,45.46,45.49,176000.0,27.9763,27.9947,27.9517,27.9701,176000.0
2006-08-17 11:10:00,45.49,45.58,45.48,45.57,163700.0,27.9701,28.0255,27.964,28.0193,163700.0
2006-08-17 11:20:00,45.57,45.64,45.56,45.63,179200.0,28.0193,28.0624,28.0132,28.0562,179200.0
2006-08-17 11:30:00,45.62,45.68,45.61,45.62,185700.0,28.0501,28.087,28.0439,28.0501,185700.0
2006-08-17 11:40:00,45.62,45.62,45.46,45.47,317300.0,28.0501,28.0501,27.9517,27.9578,317300.0
2006-08-17 11:50:00,45.47,45.48,45.36,45.43,199000.0,27.9578,27.964,27.8902,27.9332,199000.0
2006-08-17 12:00:00,45.43,45.43,45.36,45.38,118400.0,27.9332,27.9332,27.8902,27.9025,118400.0
2006-08-17 12:10:00,45.38,45.47,45.38,45.46,102900.0,27.9025,27.9578,27.9025,27.9517,102900.0
2006-08-17 12:20:00,45.45,45.56,45.45,45.55,90000.0,27.9455,28.0132,27.9455,28.007,90000.0
2006-08-17 12:30:00,45.55,45.56,45.51,45.51,60300.0,28.007,28.0132,27.9824,27.9824,60300.0
2006-08-17 12:40:00,45.51,45.54,45.49,45.5,100500.0,27.9824,28.0009,27.9701,27.9763,100500.0
2006-08-17 12:50:00,45.5,45.51,45.47,45.48,69400.0,27.9763,27.9824,27.9578,27.964,69400.0
2006-08-17 13:00:00,45.48,45.51,45.46,45.51,49600.0,27.964,27.9824,27.9517,27.9824,49600.0
2006-08-17 13:10:00,45.5,45.55,45.48,45.55,79300.0,27.9763,28.007,27.964,28.007,79300.0
2006-08-17 13:20:00,45.54,45.54,45.5,45.5,53300.0,28.0009,28.0009,27.9763,27.9763,53300.0
2006-08-17 13:30:00,45.5,45.53,45.5,45.52,42800.0,27.9763,27.9947,27.9763,27.9886,42800.0
2006-08-17 13:40:00,45.52,45.54,45.51,45.54,66100.0,27.9886,28.0009,27.9824,28.0009,66100.0
2006-08-17 13:50:00,45.54,45.55,45.43,45.46,104000.0,28.0009,28.007,27.9332,27.9517,104000.0
2006-08-17 14:00:00,45.46,45.49,45.44,45.47,106200.0,27.9517,27.9701,27.9394,27.9578,106200.0
2006-08-17 14:10:00,45.46,45.49,45.43,45.44,186100.0,27.9517,27.9701,27.9332,27.9394,186100.0
2006-08-17 14:20:00,45.43,45.53,45.43,45.45,165200.0,27.9332,27.9947,27.9332,27.9455,165200.0
2006-08-17 14:30:00,45.45,45.49,45.43,45.49,100200.0,27.9455,27.9701,27.9332,27.9701,100200.0
2006-08-17 14:40:00,45.48,45.52,45.48,45.49,85900.0,27.964,27.9886,27.964,27.9701,85900.0
2006-08-17 14:50:00,45.5,45.55,45.48,45.51,151200.0,27.9763,28.007,27.964,27.9824,151200.0
2006-08-17 15:00:00,45.51,45.59,45.47,45.57,123200.0,27.9824,28.0316,27.9578,28.0193,123200.0
2006-08-17 15:10:00,45.56,45.57,45.47,45.49,126900.0,28.0132,28.0193,27.9578,27.9701,126900.0
2006-08-17 15:20:00,45.49,45.5,45.46,45.47,112700.0,27.9701,27.9763,27.9517,27.9578,112700.0
2006-08-17 15:30:00,45.47,45.54,45.47,45.5,172700.0,27.9578,28.0009,27.9578,27.9763,172700.0
2006-08-17 15:40:00,45.51,45.52,45.45,45.45,200000.0,27.9824,27.9886,27.9455,27.9455,200000.0
2006-08-17 15:50:00,45.46,45.5,45.44,45.47,169800.0,27.9517,27.9763,27.9394,27.9578,169800.0
2006-08-18 09:30:00,45.68,45.68,45.5,45.58,1366100.0,28.087,28.087,27.9763,28.0255,1366100.0
2006-08-18 09:40:00,45.58,45.6,45.48,45.49,211900.0,28.0255,28.0378,27.964,27.9701,211900.0
2006-08-18 09:50:00,45.49,45.49,45.3,45.36,270800.0,27.9701,27.9701,27.8533,27.8902,270800.0
2006-08-18 10:00:00,45.36,45.45,45.33,45.45,157900.0,27.8902,27.9455,27.8718,27.9455,157900.0
2006-08-18 10:10:00,45.47,45.57,45.44,45.51,219700.0,27.9578,28.0193,27.9394,27.9824,219700.0
2006-08-18 10:20:00,45.51,45.6,45.5,45.53,513500.0,27.9824,28.0378,27.9763,27.9947,513500.0
2006-08-18 10:30:00,45.54,45.54,45.38,45.45,249200.0,28.0009,28.0009,27.9025,27.9455,249200.0
2006-08-18 10:40:00,45.45,45.54,45.45,45.48,101500.0,27.9455,28.0009,27.9455,27.964,101500.0
2006-08-18 10:50:00,45.47,45.48,45.4,45.41,137700.0,27.9578,27.964,27.9148,27.9209,137700.0
2006-08-18 11:00:00,45.42,45.49,45.39,45.48,147300.0,27.9271,27.9701,27.9087,27.964,147300.0
2006-08-18 11:10:00,45.47,45.49,45.4,45.4,106200.0,27.9578,27.9701,27.9148,27.9148,106200.0
2006-08-18 11:20:00,45.4,45.41,45.36,45.38,131900.0,27.9148,27.9209,27.8902,27.9025,131900.0
2006-08-18 11:30:00,45.39,45.39,45.29,45.31,140800.0,27.9087,27.9087,27.8472,27.8595,140800.0
2006-08-18 11:40:00,45.3,45.33,45.3,45.32,57500.0,27.8533,27.8718,27.8533,27.8656,57500.0
2006-08-18 11:50:00,45.32,45.33,45.29,45.3,80400.0,27.8656,27.8718,27.8472,27.8533,80400.0
2006-08-18 12:00:00,45.3,45.32,45.28,45.3,77900.0,27.8533,27.8656,27.841,27.8533,77900.0
2006-08-18 12:10:00,45.29,45.34,45.27,45.32,74800.0,27.8472,27.8779,27.8349,27.8656,74800.0
2006-08-18 12:20:00,45.31,45.45,45.31,45.43,85000.0,27.8595,27.9455,27.8595,27.9332,85000.0
2006-08-18 12:30:00,45.46,45.46,45.37,45.38,53900.0,27.9517,27.9517,27.8964,27.9025,53900.0
2006-08-18 12:40:00,45.38,45.41,45.36,45.41,104100.0,27.9025,27.9209,27.8902,27.9209,104100.0
2006-08-18 12:50:00,45.41,45.43,45.36,45.42,114000.0,27.9209,27.9332,27.8902,27.9271,114000.0
2006-08-18 13:00:00,45.42,45.54,45.4,45.54,363200.0,27.9271,28.0009,27.9148,28.0009,363200.0
2006-08-18 13:10:00,45.54,45.54,45.5,45.52,113600.0,28.0009,28.0009,27.9763,27.9886,113600.0
2006-08-18 13:20:00,45.51,45.53,45.5,45.51,98400.0,27.9824,27.9947,27.9763,27.9824,98400.0
2006-08-18 13:30:00,45.51,45.53,45.49,45.53,50300.0,27.9824,27.9947,27.9701,27.9947,50300.0
2006-08-18 13:40:00,45.53,45.56,45.51,45.56,154200.0,27.9947,28.0132,27.9824,28.0132,154200.0
2006-08-18 13:50:00,45.56,45.59,45.53,45.54,242900.0,28.0132,28.0316,27.9947,28.0009,242900.0
2006-08-18 14:00:00,45.55,45.55,45.52,45.53,101300.0,28.007,28.007,27.9886,27.9947,101300.0
2006-08-18 14:10:00,45.52,45.6,45.51,45.58,135000.0,27.9886,28.0378,27.9824,28.0255,135000.0
2006-08-18 14:20:00,45.58,45.59,45.54,45.58,107300.0,28.0255,28.0316,28.0009,28.0255,107300.0
2006-08-18 14:30:00,45.58,45.63,45.57,45.59,220000.0,28.0255,28.0562,28.0193,28.0316,220000.0
2006-08-18 14:40:00,45.6,45.62,45.57,45.57,71100.0,28.0378,28.0501,28.0193,28.0193,71100.0
2006-08-18 14:50:00,45.57,45.57,45.47,45.47,145700.0,28.0193,28.0193,27.9578,27.9578,145700.0
2006-08-18 15:00:00,45.48,45.5,45.41,45.43,166000.0,27.964,27.9763,27.9209,27.9332,166000.0
2006-08-18 15:10:00,45.43,45.46,45.4,45.45,92500.0,27.9332,27.9517,27.9148,27.9455,92500.0
2006-08-18 15:20:00,45.45,45.51,45.45,45.51,95200.0,27.9455,27.9824,27.9455,27.9824,95200.0
2006-08-18 15:30:00,45.5,45.52,45.48,45.52,138800.0,27.9763,27.9886,27.964,27.9886,138800.0
2006-08-18 15:40:00,45.53,45.59,45.51,45.52,322600.0,27.9947,28.0316,27.9824,27.9886,322600.0
2006-08-18 15:50:00,45.52,45.71,45.52,45.71,906900.0,27.9886,28.1054,27.9886,28.1054,906900.0
2006-08-21 09:30:00,45.41,45.6,45.4,45.46,387800.0,27.9209,28.0378,27.9148,27.9517,387800.0
2006-08-21 09:40:00,45.45,45.51,45.41,45.48,197100.0,27.9455,27.9824,27.9209,27.964,197100.0
2006-08-21 09:50:00,45.48,45.49,45.41,45.45,170700.0,27.964,27.9701,27.9209,27.9455,170700.0
2006-08-21 10:00:00,45.45,45.54,45.44,45.52,184100.0,27.9455,28.0009,27.9394,27.9886,184100.0
2006-08-21 10:10:00,45.52,45.52,45.45,45.5,221300.0,27.9886,27.9886,27.9455,27.9763,221300.0
2006-08-21 10:20:00,45.5,45.52,45.48,45.48,114100.0,27.9763,27.9886,27.964,27.964,114100.0
2006-08-21 10:30:00,45.47,45.48,45.46,45.47,138900.0,27.9578,27.964,27.9517,27.9578,138900.0
2006-08-21 10:40:00,45.48,45.5,45.47,45.49,103200.0,27.964,27.9763,27.9578,27.9701,103200.0
2006-08-21 10:50:00,45.48,45.55,45.47,45.47,149100.0,27.964,28.007,27.9578,27.9578,149100.0
2006-08-21 11:00:00,45.47,45.52,45.45,45.5,114500.0,27.9578,27.9886,27.9455,27.9763,114500.0
2006-08-21 11:10:00,45.51,45.51,45.47,45.48,141600.0,27.9824,27.9824,27.9578,27.964,141600.0
2006-08-21 11:20:00,45.49,45.51,45.49,45.49,104300.0,27.9701,27.9824,27.9701,27.9701,104300.0
2006-08-21 11:30:00,45.49,45.52,45.46,45.48,114100.0,27.9701,27.9886,27.9517,27.964,114100.0
2006-08-21 11:40:00,45.48,45.5,45.45,45.5,64100.0,27.964,27.9763,27.9455,27.9763,64100.0
2006-08-21 11:50:00,45.49,45.53,45.44,45.44,97900.0,27.9701,27.9947,27.9394,27.9394,97900.0
2006-08-21 12:00:00,45.45,45.46,45.42,45.45,139200.0,27.9455,27.9517,27.9271,27.9455,139200.0
2006-08-21 12:10:00,45.46,45.5,45.45,45.49,81000.0,27.9517,27.9763,27.9455,27.9701,81000.0
2006-08-21 12:20:00,45.49,45.49,45.48,45.49,83900.0,27.9701,27.9701,27.964,27.9701,83900.0
2006-08-21 12:30:00,45.49,45.5,45.48,45.49,53400.0,27.9701,27.9763,27.964,27.9701,53400.0
2006-08-21 12:40:00,45.49,45.5,45.49,45.49,144100.0,27.9701,27.9763,27.9701,27.9701,144100.0
2006-08-21 12:50:00,45.5,45.51,45.48,45.49,57100.0,27.9763,27.9824,27.964,27.9701,57100.0
2006-08-21 13:00:00,45.49,45.51,45.49,45.5,86100.0,27.9701,27.9824,27.9701,27.9763,86100.0
2006-08-21 13:10:00,45.49,45.5,45.45,45.45,58700.0,27.9701,27.9763,27.9455,27.9455,58700.0
2006-08-21 13:20:00,45.45,45.48,45.45,45.45,60200.0,27.9455,27.964,27.9455,27.9455,60200.0
2006-08-21 13:30:00,45.45,45.47,45.43,45.45,49700.0,27.9455,27.9578,27.9332,27.9455,49700.0
2006-08-21 13:40:00,45.46,45.46,45.4,45.44,109500.0,27.9517,27.9517,27.9148,27.9394,109500.0
2006-08-21 13:50:00,45.44,45.45,45.42,45.44,39300.0,27.9394,27.9455,27.9271,27.9394,39300.0
2006-08-21 14:00:00,45.44,45.44,45.42,45.43,81100.0,27.9394,27.9394,27.9271,27.9332,81100.0
2006-08-21 14:10:00,45.44,45.44,45.35,45.35,113900.0,27.9394,27.9394,27.8841,27.8841,113900.0
2006-08-21 14:20:00,45.35,45.36,45.33,45.34,52400.0,27.8841,27.8902,27.8718,27.8779,52400.0
2006-08-21 14:30:00,45.35,45.41,45.34,45.39,70900.0,27.8841,27.9209,27.8779,27.9087,70900.0
2006-08-21 14:40:00,45.4,45.4,45.34,45.38,69500.0,27.9148,27.9148,27.8779,27.9025,69500.0
2006-08-21 14:50:00,45.38,45.42,45.37,45.42,106500.0,27.9025,27.9271,27.8964,27.9271,106500.0
2006-08-21 15:00:00,45.41,45.49,45.4,45.48,138700.0,27.9209,27.9701,27.9148,27.964,138700.0
2006-08-21 15:10:00,45.48,45.5,45.44,45.47,129500.0,27.964,27.9763,27.9394,27.9578,129500.0
2006-08-21 15:20:00,45.46,45.5,45.45,45.49,126800.0,27.9517,27.9763,27.9455,27.9701,126800.0
2006-08-21 15:30:00,45.5,45.56,45.48,45.53,206600.0,27.9763,28.0132,27.964,27.9947,206600.0
2006-08-21 15:40:00,45.54,45.54,45.45,45.47,168100.0,28.0009,28.0009,27.9455,27.9578,168100.0
2006-08-21 15:50:00,45.46,45.5,45.43,45.49,285200.0,27.9517,27.9763,27.9332,27.9701,285200.0
2006-08-22 09:30:00,45.27,45.56,45.27,45.5,472100.0,27.8349,28.0132,27.8349,27.9763,472100.0
2006-08-22 09:40:00,45.52,45.53,45.42,45.45,172800.0,27.9886,27.9947,27.9271,27.9455,172800.0
2006-08-22 09:50:00,45.46,45.49,45.4,45.48,235800.0,27.9517,27.9701,27.9148,27.964,235800.0
2006-08-22 10:00:00,45.49,45.53,45.47,45.5,216400.0,27.9701,27.9947,27.9578,27.9763,216400.0
2006-08-22 10:10:00,45.5,45.56,45.5,45.52,222500.0,27.9763,28.0132,27.9763,27.9886,222500.0
2006-08-22 10:20:00,45.53,45.59,45.53,45.56,189300.0,27.9947,28.0316,27.9947,28.0132,189300.0
2006-08-22 10:30:00,45.56,45.57,45.52,45.52,299600.0,28.0132,28.0193,27.9886,27.9886,299600.0
2006-08-22 10:40:00,45.52,45.59,45.51,45.53,121700.0,27.9886,28.0316,27.9824,27.9947,121700.0
2006-08-22 10:50:00,45.53,45.57,45.53,45.55,88200.0,27.9947,28.0193,27.9947,28.007,88200.0
2006-08-22 11:00:00,45.56,45.56,45.52,45.54,97200.0,28.0132,28.0132,27.9886,28.0009,97200.0
2006-08-22 11:10:00,45.54,45.55,45.49,45.49,77000.0,28.0009,28.007,27.9701,27.9701,77000.0
2006-08-22 11:20:00,45.5,45.54,45.49,45.5,261700.0,27.9763,28.0009,27.9701,27.9763,261700.0
2006-08-22 11:30:00,45.51,45.51,45.44,45.44,160300.0,27.9824,27.9824,27.9394,27.9394,160300.0
2006-08-22 11:40:00,45.44,45.45,45.41,45.42,52100.0,27.9394,27.9455,27.9209,27.9271,52100.0
2006-08-22 11:50:00,45.42,45.46,45.4,45.42,114400.0,27.9271,27.9517,27.9148,27.9271,114400.0
2006-08-22 12:00:00,45.42,45.44,45.4,45.41,104300.0,27.9271,27.9394,27.9148,27.9209,104300.0
2006-08-22 12:10:00,45.4,45.41,45.37,45.38,93400.0,27.9148,27.9209,27.8964,27.9025,93400.0
2006-08-22 12:20:00,45.37,45.38,45.31,45.31,80700.0,27.8964,27.9025,27.8595,27.8595,80700.0
2006-08-22 12:30:00,45.31,45.33,45.27,45.31,155200.0,27.8595,27.8718,27.8349,27.8595,155200.0
2006-08-22 12:40:00,45.31,45.32,45.29,45.29,132000.0,27.8595,27.8656,27.8472,27.8472,132000.0
2006-08-22 12:50:00,45.29,45.3,45.27,45.29,68700.0,27.8472,27.8533,27.8349,27.8472,68700.0
2006-08-22 13:00:00,45.29,45.3,45.19,45.2,135800.0,27.8472,27.8533,27.7857,27.7918,135800.0
2006-08-22 13:10:00,45.2,45.3,45.19,45.28,61200.0,27.7918,27.8533,27.7857,27.841,61200.0
2006-08-22 13:20:00,45.28,45.29,45.18,45.26,128900.0,27.841,27.8472,27.7795,27.8287,128900.0
2006-08-22 13:30:00,45.25,45.29,45.21,45.23,116700.0,27.8226,27.8472,27.798,27.8103,116700.0
2006-08-22 13:40:00,45.23,45.26,45.18,45.21,103100.0,27.8103,27.8287,27.7795,27.798,103100.0
2006-08-22 13:50:00,45.22,45.25,45.21,45.24,93100.0,27.8041,27.8226,27.798,27.8164,93100.0
2006-08-22 14:00:00,45.24,45.24,45.13,45.14,123200.0,27.8164,27.8164,27.7488,27.7549,123200.0
2006-08-22 14:10:00,45.13,45.2,45.11,45.19,119900.0,27.7488,27.7918,27.7365,27.7857,119900.0
2006-08-22 14:20:00,45.2,45.22,45.15,45.2,87200.0,27.7918,27.8041,27.7611,27.7918,87200.0
2006-08-22 14:30:00,45.2,45.24,45.19,45.23,69600.0,27.7918,27.8164,27.7857,27.8103,69600.0
2006-08-22 14:40:00,45.23,45.31,45.23,45.25,139300.0,27.8103,27.8595,27.8103,27.8226,139300.0
2006-08-22 14:50:00,45.25,45.31,45.22,45.29,126000.0,27.8226,27.8595,27.8041,27.8472,126000.0
2006-08-22 15:00:00,45.31,45.38,45.31,45.35,119000.0,27.8595,27.9025,27.8595,27.8841,119000.0
2006-08-22 15:10:00,45.35,45.44,45.35,45.39,147600.0,27.8841,27.9394,27.8841,27.9087,147600.0
2006-08-22 15:20:00,45.39,45.44,45.33,45.39,149900.0,27.9087,27.9394,27.8718,27.9087,149900.0
2006-08-22 15:30:00,45.38,45.41,45.36,45.39,164400.0,27.9025,27.9209,27.8902,27.9087,164400.0
2006-08-22 15:40:00,45.4,45.47,45.37,45.4,186200.0,27.9148,27.9578,27.8964,27.9148,186200.0
2006-08-22 15:50:00,45.4,45.41,45.3,45.35,355100.0,27.9148,27.9209,27.8533,27.8841,355100.0
2006-08-23 09:30:00,45.2,45.41,45.16,45.41,318300.0,27.7918,27.9209,27.7672,27.9209,318300.0
2006-08-23 09:40:00,45.43,45.5,45.42,45.48,167300.0,27.9332,27.9763,27.9271,27.964,167300.0
2006-08-23 09:50:00,45.49,45.53,45.45,45.51,162800.0,27.9701,27.9947,27.9455,27.9824,162800.0
2006-08-23 10:00:00,45.51,45.53,45.43,45.5,236400.0,27.9824,27.9947,27.9332,27.9763,236400.0
2006-08-23 10:10:00,45.5,45.53,45.45,45.47,386900.0,27.9763,27.9947,27.9455,27.9578,386900.0
2006-08-23 10:20:00,45.47,45.52,45.45,45.49,212000.0,27.9578,27.9886,27.9455,27.9701,212000.0
2006-08-23 10:30:00,45.48,45.55,45.48,45.53,219100.0,27.964,28.007,27.964,27.9947,219100.0
2006-08-23 10:40:00,45.53,45.57,45.5,45.51,126400.0,27.9947,28.0193,27.9763,27.9824,126400.0
2006-08-23 10:50:00,45.52,45.54,45.5,45.52,164100.0,27.9886,28.0009,27.9763,27.9886,164100.0
2006-08-23 11:00:00,45.52,45.53,45.48,45.49,197600.0,27.9886,27.9947,27.964,27.9701,197600.0
2006-08-23 11:10:00,45.48,45.5,45.4,45.4,411100.0,27.964,27.9763,27.9148,27.9148,411100.0
2006-08-23 11:20:00,45.4,45.44,45.38,45.4,255900.0,27.9148,27.9394,27.9025,27.9148,255900.0
2006-08-23 11:30:00,45.4,45.41,45.37,45.4,110900.0,27.9148,27.9209,27.8964,27.9148,110900.0
2006-08-23 11:40:00,45.4,45.41,45.35,45.38,170100.0,27.9148,27.9209,27.8841,27.9025,170100.0
2006-08-23 11:50:00,45.38,45.48,45.37,45.45,110200.0,27.9025,27.964,27.8964,27.9455,110200.0
2006-08-23 12:00:00,45.46,45.49,45.45,45.47,42600.0,27.9517,27.9701,27.9455,27.9578,42600.0
2006-08-23 12:10:00,45.48,45.5,45.42,45.43,84400.0,27.964,27.9763,27.9271,27.9332,84400.0
2006-08-23 12:20:00,45.42,45.43,45.39,45.41,64800.0,27.9271,27.9332,27.9087,27.9209,64800.0
2006-08-23 12:30:00,45.42,45.44,45.4,45.44,69800.0,27.9271,27.9394,27.9148,27.9394,69800.0
2006-08-23 12:40:00,45.43,45.48,45.43,45.47,39400.0,27.9332,27.964,27.9332,27.9578,39400.0
2006-08-23 12:50:00,45.48,45.5,45.46,45.46,39000.0,27.964,27.9763,27.9517,27.9517,39000.0
2006-08-23 13:00:00,45.47,45.48,45.45,45.45,81900.0,27.9578,27.964,27.9455,27.9455,81900.0
2006-08-23 13:10:00,45.46,45.51,45.45,45.51,79400.0,27.9517,27.9824,27.9455,27.9824,79400.0
2006-08-23 13:20:00,45.5,45.54,45.47,45.53,90400.0,27.9763,28.0009,27.9578,27.9947,90400.0
2006-08-23 13:30:00,45.53,45.53,45.48,45.48,69100.0,27.9947,27.9947,27.964,27.964,69100.0
2006-08-23 13:40:00,45.47,45.48,45.44,45.45,184300.0,27.9578,27.964,27.9394,27.9455,184300.0
2006-08-23 13:50:00,45.45,45.51,45.45,45.49,81100.0,27.9455,27.9824,27.9455,27.9701,81100.0
2006-08-23 14:00:00,45.49,45.5,45.45,45.5,102700.0,27.9701,27.9763,27.9455,27.9763,102700.0
2006-08-23 14:10:00,45.5,45.51,45.47,45.49,67500.0,27.9763,27.9824,27.9578,27.9701,67500.0
2006-08-23 14:20:00,45.49,45.51,45.47,45.49,66100.0,27.9701,27.9824,27.9578,27.9701,66100.0
2006-08-23 14:30:00,45.48,45.51,45.48,45.49,69900.0,27.964,27.9824,27.964,27.9701,69900.0
2006-08-23 14:40:00,45.5,45.51,45.47,45.48,82300.0,27.9763,27.9824,27.9578,27.964,82300.0
2006-08-23 14:50:00,45.49,45.51,45.47,45.47,115100.0,27.9701,27.9824,27.9578,27.9578,115100.0
2006-08-23 15:00:00,45.48,45.55,45.47,45.51,87100.0,27.964,28.007,27.9578,27.9824,87100.0
2006-08-23 15:10:00,45.5,45.52,45.48,45.5,163400.0,27.9763,27.9886,27.964,27.9763,163400.0
2006-08-23 15:20:00,45.51,45.55,45.5,45.51,385200.0,27.9824,28.007,27.9763,27.9824,385200.0
2006-08-23 15:30:00,45.52,45.6,45.5,45.58,1531000.0,27.9886,28.0378,27.9763,28.0255,1531000.0
2006-08-23 15:40:00,45.58,45.64,45.52,45.58,422400.0,28.0255,28.0624,27.9886,28.0255,422400.0
2006-08-23 15:50:00,45.59,45.61,45.51,45.54,318100.0,28.0316,28.0439,27.9824,28.0009,318100.0
2006-08-24 09:30:00,45.7,45.81,45.67,45.74,490700.0,28.0993,28.1669,28.0808,28.1239,490700.0
2006-08-24 09:40:00,45.74,45.76,45.71,45.72,257500.0,28.1239,28.1361,28.1054,28.1116,257500.0
2006-08-24 09:50:00,45.72,45.75,45.68,45.72,119800.0,28.1116,28.13,28.087,28.1116,119800.0
2006-08-24 10:00:00,45.73,45.74,45.67,45.69,267600.0,28.1177,28.1239,28.0808,28.0931,267600.0
2006-08-24 10:10:00,45.69,45.75,45.67,45.72,348400.0,28.0931,28.13,28.0808,28.1116,348400.0
2006-08-24 10:20:00,45.73,45.76,45.7,45.72,171600.0,28.1177,28.1361,28.0993,28.1116,171600.0
2006-08-24 10:30:00,45.73,45.73,45.7,45.71,100600.0,28.1177,28.1177,28.0993,28.1054,100600.0
2006-08-24 10:40:00,45.71,45.75,45.7,45.73,113300.0,28.1054,28.13,28.0993,28.1177,113300.0
2006-08-24 10:50:00,45.73,45.77,45.72,45.76,175900.0,28.1177,28.1423,28.1116,28.1361,175900.0
2006-08-24 11:00:00,45.76,45.82,45.73,45.77,289500.0,28.1361,28.173,28.1177,28.1423,289500.0
2006-08-24 11:10:00,45.77,45.85,45.76,45.84,235100.0,28.1423,28.1915,28.1361,28.1853,235100.0
2006-08-24 11:20:00,45.84,45.88,45.82,45.86,131000.0,28.1853,28.2099,28.173,28.1976,131000.0
2006-08-24 11:30:00,45.84,45.85,45.8,45.82,141200.0,28.1853,28.1915,28.1607,28.173,141200.0
2006-08-24 11:40:00,45.82,45.85,45.77,45.78,82100.0,28.173,28.1915,28.1423,28.1484,82100.0
2006-08-24 11:50:00,45.77,45.81,45.76,45.81,79800.0,28.1423,28.1669,28.1361,28.1669,79800.0
2006-08-24 12:00:00,45.82,45.84,45.79,45.81,129200.0,28.173,28.1853,28.1546,28.1669,129200.0
2006-08-24 12:10:00,45.8,45.82,45.8,45.82,96600.0,28.1607,28.173,28.1607,28.173,96600.0
2006-08-24 12:20:00,45.82,45.88,45.81,45.87,103100.0,28.173,28.2099,28.1669,28.2038,103100.0
2006-08-24 12:30:00,45.87,45.9,45.85,45.9,113300.0,28.2038,28.2222,28.1915,28.2222,113300.0
2006-08-24 12:40:00,45.9,45.97,45.89,45.95,302700.0,28.2222,28.2653,28.2161,28.253,302700.0
2006-08-24 12:50:00,45.95,45.96,45.91,45.92,114700.0,28.253,28.2591,28.2284,28.2345,114700.0
2006-08-24 13:00:00,45.92,45.95,45.91,45.93,136400.0,28.2345,28.253,28.2284,28.2407,136400.0
2006-08-24 13:10:00,45.93,45.94,45.87,45.88,959200.0,28.2407,28.2468,28.2038,28.2099,959200.0
2006-08-24 13:20:00,45.87,45.93,45.84,45.84,242100.0,28.2038,28.2407,28.1853,28.1853,242100.0
2006-08-24 13:30:00,45.85,45.88,45.78,45.79,115400.0,28.1915,28.2099,28.1484,28.1546,115400.0
2006-08-24 13:40:00,45.79,45.82,45.77,45.8,141800.0,28.1546,28.173,28.1423,28.1607,141800.0
2006-08-24 13:50:00,45.8,45.84,45.79,45.8,116800.0,28.1607,28.1853,28.1546,28.1607,116800.0
2006-08-24 14:00:00,45.8,45.84,45.8,45.84,179100.0,28.1607,28.1853,28.1607,28.1853,179100.0
2006-08-24 14:10:00,45.84,45.92,45.82,45.88,183200.0,28.1853,28.2345,28.173,28.2099,183200.0
2006-08-24 14:20:00,45.89,45.9,45.86,45.88,128600.0,28.2161,28.2222,28.1976,28.2099,128600.0
2006-08-24 14:30:00,45.89,45.9,45.87,45.88,232700.0,28.2161,28.2222,28.2038,28.2099,232700.0
2006-08-24 14:40:00,45.89,45.89,45.84,45.85,86800.0,28.2161,28.2161,28.1853,28.1915,86800.0
2006-08-24 14:50:00,45.85,45.89,45.85,45.86,181100.0,28.1915,28.2161,28.1915,28.1976,181100.0
2006-08-24 15:00:00,45.86,45.87,45.83,45.86,103600.0,28.1976,28.2038,28.1792,28.1976,103600.0
2006-08-24 15:10:00,45.86,45.86,45.8,45.82,152500.0,28.1976,28.1976,28.1607,28.173,152500.0
2006-08-24 15:20:00,45.83,45.83,45.75,45.77,229700.0,28.1792,28.1792,28.13,28.1423,229700.0
2006-08-24 15:30:00,45.77,45.8,45.73,45.74,341700.0,28.1423,28.1607,28.1177,28.1239,341700.0
2006-08-24 15:40:00,45.74,45.74,45.67,45.68,328200.0,28.1239,28.1239,28.0808,28.087,328200.0
2006-08-24 15:50:00,45.67,45.71,45.63,45.71,404800.0,28.0808,28.1054,28.0562,28.1054,404800.0
2006-08-25 09:30:00,45.68,45.69,45.36,45.37,372800.0,28.087,28.0931,27.8902,27.8964,372800.0
2006-08-25 09:40:00,45.37,45.44,45.3,45.41,231500.0,27.8964,27.9394,27.8533,27.9209,231500.0
2006-08-25 09:50:00,45.41,45.52,45.35,45.51,199900.0,27.9209,27.9886,27.8841,27.9824,199900.0
2006-08-25 10:00:00,45.5,45.69,45.45,45.57,203300.0,27.9763,28.0931,27.9455,28.0193,203300.0
2006-08-25 10:10:00,45.57,45.68,45.53,45.53,179100.0,28.0193,28.087,27.9947,27.9947,179100.0
2006-08-25 10:20:00,45.53,45.58,45.45,45.55,177100.0,27.9947,28.0255,27.9455,28.007,177100.0
2006-08-25 10:30:00,45.56,45.61,45.52,45.54,90200.0,28.0132,28.0439,27.9886,28.0009,90200.0
2006-08-25 10:40:00,45.55,45.56,45.51,45.51,109200.0,28.007,28.0132,27.9824,27.9824,109200.0
2006-08-25 10:50:00,45.51,45.56,45.46,45.49,158400.0,27.9824,28.0132,27.9517,27.9701,158400.0
2006-08-25 11:00:00,45.5,45.53,45.48,45.48,100700.0,27.9763,27.9947,27.964,27.964,100700.0
2006-08-25 11:10:00,45.48,45.52,45.46,45.5,110300.0,27.964,27.9886,27.9517,27.9763,110300.0
2006-08-25 11:20:00,45.5,45.52,45.48,45.51,81500.0,27.9763,27.9886,27.964,27.9824,81500.0
2006-08-25 11:30:00,45.5,45.51,45.42,45.44,136700.0,27.9763,27.9824,27.9271,27.9394,136700.0
2006-08-25 11:40:00,45.44,45.45,45.4,45.41,59400.0,27.9394,27.9455,27.9148,27.9209,59400.0
2006-08-25 11:50:00,45.42,45.51,45.4,45.5,93600.0,27.9271,27.9824,27.9148,27.9763,93600.0
2006-08-25 12:00:00,45.51,45.54,45.49,45.52,104400.0,27.9824,28.0009,27.9701,27.9886,104400.0
2006-08-25 12:10:00,45.51,45.54,45.49,45.54,55300.0,27.9824,28.0009,27.9701,28.0009,55300.0
2006-08-25 12:20:00,45.54,45.56,45.53,45.53,67000.0,28.0009,28.0132,27.9947,27.9947,67000.0
2006-08-25 12:30:00,45.53,45.57,45.49,45.49,61400.0,27.9947,28.0193,27.9701,27.9701,61400.0
2006-08-25 12:40:00,45.49,45.5,45.45,45.47,40100.0,27.9701,27.9763,27.9455,27.9578,40100.0
2006-08-25 12:50:00,45.46,45.52,45.46,45.52,41900.0,27.9517,27.9886,27.9517,27.9886,41900.0
2006-08-25 13:00:00,45.51,45.54,45.51,45.53,59100.0,27.9824,28.0009,27.9824,27.9947,59100.0
2006-08-25 13:10:00,45.52,45.56,45.5,45.5,44700.0,27.9886,28.0132,27.9763,27.9763,44700.0
2006-08-25 13:20:00,45.51,45.52,45.48,45.51,60500.0,27.9824,27.9886,27.964,27.9824,60500.0
2006-08-25 13:30:00,45.52,45.52,45.49,45.49,35800.0,27.9886,27.9886,27.9701,27.9701,35800.0
2006-08-25 13:40:00,45.49,45.51,45.49,45.5,45400.0,27.9701,27.9824,27.9701,27.9763,45400.0
2006-08-25 13:50:00,45.51,45.53,45.5,45.5,26000.0,27.9824,27.9947,27.9763,27.9763,26000.0
2006-08-25 14:00:00,45.51,45.53,45.5,45.5,75200.0,27.9824,27.9947,27.9763,27.9763,75200.0
2006-08-25 14:10:00,45.49,45.5,45.46,45.47,97700.0,27.9701,27.9763,27.9517,27.9578,97700.0
2006-08-25 14:20:00,45.46,45.51,45.46,45.5,62100.0,27.9517,27.9824,27.9517,27.9763,62100.0
2006-08-25 14:30:00,45.5,45.53,45.49,45.5,88900.0,27.9763,27.9947,27.9701,27.9763,88900.0
2006-08-25 14:40:00,45.5,45.51,45.47,45.49,82700.0,27.9763,27.9824,27.9578,27.9701,82700.0
2006-08-25 14:50:00,45.48,45.52,45.46,45.5,82500.0,27.964,27.9886,27.9517,27.9763,82500.0
2006-08-25 15:00:00,45.5,45.51,45.49,45.5,75800.0,27.9763,27.9824,27.9701,27.9763,75800.0
2006-08-25 15:10:00,45.51,45.56,45.5,45.53,82600.0,27.9824,28.0132,27.9763,27.9947,82600.0
2006-08-25 15:20:00,45.52,45.55,45.49,45.49,68700.0,27.9886,28.007,27.9701,27.9701,68700.0
2006-08-25 15:30:00,45.49,45.57,45.49,45.55,141400.0,27.9701,28.0193,27.9701,28.007,141400.0
2006-08-25 15:40:00,45.54,45.57,45.51,45.55,182600.0,28.0009,28.0193,27.9824,28.007,182600.0
2006-08-25 15:50:00,45.55,45.56,45.51,45.55,251600.0,28.007,28.0132,27.9824,28.007,251600.0
2006-08-28 09:30:00,45.4,45.53,45.39,45.42,315400.0,27.9148,27.9947,27.9087,27.9271,315400.0
2006-08-28 09:40:00,45.42,45.42,45.34,45.36,185500.0,27.9271,27.9271,27.8779,27.8902,185500.0
2006-08-28 09:50:00,45.35,45.38,45.33,45.36,123100.0,27.8841,27.9025,27.8718,27.8902,123100.0
2006-08-28 10:00:00,45.37,45.41,45.36,45.36,168600.0,27.8964,27.9209,27.8902,27.8902,168600.0
2006-08-28 10:10:00,45.36,45.44,45.35,45.41,102500.0,27.8902,27.9394,27.8841,27.9209,102500.0
2006-08-28 10:20:00,45.42,45.45,45.4,45.45,127900.0,27.9271,27.9455,27.9148,27.9455,127900.0
2006-08-28 10:30:00,45.47,45.48,45.39,45.43,209100.0,27.9578,27.964,27.9087,27.9332,209100.0
2006-08-28 10:40:00,45.43,45.44,45.31,45.34,171600.0,27.9332,27.9394,27.8595,27.8779,171600.0
2006-08-28 10:50:00,45.34,45.42,45.31,45.4,107900.0,27.8779,27.9271,27.8595,27.9148,107900.0
2006-08-28 11:00:00,45.4,45.46,45.4,45.42,142800.0,27.9148,27.9517,27.9148,27.9271,142800.0
2006-08-28 11:10:00,45.42,45.5,45.41,45.47,84200.0,27.9271,27.9763,27.9209,27.9578,84200.0
2006-08-28 11:20:00,45.47,45.5,45.44,45.46,118400.0,27.9578,27.9763,27.9394,27.9517,118400.0
2006-08-28 11:30:00,45.46,45.5,45.45,45.5,138000.0,27.9517,27.9763,27.9455,27.9763,138000.0
2006-08-28 11:40:00,45.5,45.56,45.48,45.55,116900.0,27.9763,28.0132,27.964,28.007,116900.0
2006-08-28 11:50:00,45.55,45.7,45.53,45.69,215300.0,28.007,28.0993,27.9947,28.0931,215300.0
2006-08-28 12:00:00,45.69,45.75,45.53,45.71,128400.0,28.0931,28.13,27.9947,28.1054,128400.0
2006-08-28 12:10:00,45.7,45.76,45.7,45.75,103100.0,28.0993,28.1361,28.0993,28.13,103100.0
2006-08-28 12:20:00,45.75,45.85,45.74,45.83,142500.0,28.13,28.1915,28.1239,28.1792,142500.0
2006-08-28 12:30:00,45.82,45.84,45.8,45.82,86900.0,28.173,28.1853,28.1607,28.173,86900.0
2006-08-28 12:40:00,45.82,45.89,45.81,45.87,110600.0,28.173,28.2161,28.1669,28.2038,110600.0
2006-08-28 12:50:00,45.87,45.92,45.86,45.9,124600.0,28.2038,28.2345,28.1976,28.2222,124600.0
2006-08-28 13:00:00,45.9,45.91,45.87,45.88,95300.0,28.2222,28.2284,28.2038,28.2099,95300.0
2006-08-28 13:10:00,45.88,45.9,45.87,45.89,182800.0,28.2099,28.2222,28.2038,28.2161,182800.0
2006-08-28 13:20:00,45.9,45.9,45.86,45.86,77100.0,28.2222,28.2222,28.1976,28.1976,77100.0
2006-08-28 13:30:00,45.87,45.9,45.86,45.89,76500.0,28.2038,28.2222,28.1976,28.2161,76500.0
2006-08-28 13:40:00,45.89,45.93,45.86,45.92,129800.0,28.2161,28.2407,28.1976,28.2345,129800.0
2006-08-28 13:50:00,45.91,45.99,45.91,45.99,158100.0,28.2284,28.2776,28.2284,28.2776,158100.0
2006-08-28 14:00:00,45.99,46.03,45.98,46.0,709100.0,28.2776,28.3022,28.2714,28.2837,709100.0
2006-08-28 14:10:00,45.99,46.01,45.95,45.96,103300.0,28.2776,28.2899,28.253,28.2591,103300.0
2006-08-28 14:20:00,45.95,45.99,45.95,45.98,99400.0,28.253,28.2776,28.253,28.2714,99400.0
2006-08-28 14:30:00,45.97,45.98,45.88,45.88,162500.0,28.2653,28.2714,28.2099,28.2099,162500.0
2006-08-28 14:40:00,45.87,45.92,45.85,45.9,190100.0,28.2038,28.2345,28.1915,28.2222,190100.0
2006-08-28 14:50:00,45.89,46.0,45.89,45.99,154700.0,28.2161,28.2837,28.2161,28.2776,154700.0
2006-08-28 15:00:00,45.99,46.0,45.96,45.99,109800.0,28.2776,28.2837,28.2591,28.2776,109800.0
2006-08-28 15:10:00,45.99,45.99,45.97,45.97,84700.0,28.2776,28.2776,28.2653,28.2653,84700.0
2006-08-28 15:20:00,45.97,45.98,45.95,45.96,112800.0,28.2653,28.2714,28.253,28.2591,112800.0
2006-08-28 15:30:00,45.96,46.01,45.96,46.0,298900.0,28.2591,28.2899,28.2591,28.2837,298900.0
2006-08-28 15:40:00,46.0,46.02,45.97,45.99,292900.0,28.2837,28.296,28.2653,28.2776,292900.0
2006-08-28 15:50:00,45.99,46.04,45.97,46.0,471900.0,28.2776,28.3083,28.2653,28.2837,471900.0
2006-08-29 09:30:00,45.88,45.99,45.85,45.88,513200.0,28.2099,28.2776,28.1915,28.2099,513200.0
2006-08-29 09:40:00,45.88,45.92,45.82,45.9,249300.0,28.2099,28.2345,28.173,28.2222,249300.0
2006-08-29 09:50:00,45.9,45.92,45.85,45.9,324800.0,28.2222,28.2345,28.1915,28.2222,324800.0
2006-08-29 10:00:00,45.9,45.97,45.85,45.87,183100.0,28.2222,28.2653,28.1915,28.2038,183100.0
2006-08-29 10:10:00,45.87,45.95,45.86,45.91,258500.0,28.2038,28.253,28.1976,28.2284,258500.0
2006-08-29 10:20:00,45.9,45.92,45.85,45.86,285400.0,28.2222,28.2345,28.1915,28.1976,285400.0
2006-08-29 10:30:00,45.86,45.86,45.73,45.73,209700.0,28.1976,28.1976,28.1177,28.1177,209700.0
2006-08-29 10:40:00,45.73,45.79,45.72,45.77,166800.0,28.1177,28.1546,28.1116,28.1423,166800.0
2006-08-29 10:50:00,45.76,45.79,45.72,45.75,119400.0,28.1361,28.1546,28.1116,28.13,119400.0
2006-08-29 11:00:00,45.75,45.78,45.72,45.74,109500.0,28.13,28.1484,28.1116,28.1239,109500.0
2006-08-29 11:10:00,45.74,45.79,45.74,45.75,96000.0,28.1239,28.1546,28.1239,28.13,96000.0
2006-08-29 11:20:00,45.75,45.76,45.7,45.7,147200.0,28.13,28.1361,28.0993,28.0993,147200.0
2006-08-29 11:30:00,45.69,45.69,45.57,45.59,85600.0,28.0931,28.0931,28.0193,28.0316,85600.0
2006-08-29 11:40:00,45.59,45.59,45.53,45.54,89900.0,28.0316,28.0316,27.9947,28.0009,89900.0
2006-08-29 11:50:00,45.53,45.56,45.52,45.53,286500.0,27.9947,28.0132,27.9886,27.9947,286500.0
2006-08-29 12:00:00,45.53,45.53,45.47,45.47,102200.0,27.9947,27.9947,27.9578,27.9578,102200.0
2006-08-29 12:10:00,45.47,45.47,45.42,45.44,87900.0,27.9578,27.9578,27.9271,27.9394,87900.0
2006-08-29 12:20:00,45.44,45.54,45.43,45.53,132900.0,27.9394,28.0009,27.9332,27.9947,132900.0
2006-08-29 12:30:00,45.53,45.59,45.53,45.59,99400.0,27.9947,28.0316,27.9947,28.0316,99400.0
2006-08-29 12:40:00,45.58,45.63,45.58,45.62,130400.0,28.0255,28.0562,28.0255,28.0501,130400.0
2006-08-29 12:50:00,45.61,45.62,45.6,45.61,84600.0,28.0439,28.0501,28.0378,28.0439,84600.0
2006-08-29 13:00:00,45.61,45.64,45.58,45.63,120100.0,28.0439,28.0624,28.0255,28.0562,120100.0
2006-08-29 13:10:00,45.63,45.68,45.63,45.66,91600.0,28.0562,28.087,28.0562,28.0747,91600.0
2006-08-29 13:20:00,45.66,45.67,45.64,45.65,37100.0,28.0747,28.0808,28.0624,28.0685,37100.0
2006-08-29 13:30:00,45.65,45.67,45.63,45.67,127100.0,28.0685,28.0808,28.0562,28.0808,127100.0
2006-08-29 13:40:00,45.67,45.67,45.61,45.65,106000.0,28.0808,28.0808,28.0439,28.0685,106000.0
2006-08-29 13:50:00,45.65,45.68,45.63,45.65,178500.0,28.0685,28.087,28.0562,28.0685,178500.0
2006-08-29 14:00:00,45.65,45.82,45.6,45.77,401600.0,28.0685,28.173,28.0378,28.1423,401600.0
2006-08-29 14:10:00,45.77,45.83,45.69,45.82,248600.0,28.1423,28.1792,28.0931,28.173,248600.0
2006-08-29 14:20:00,45.82,45.83,45.69,45.7,157500.0,28.173,28.1792,28.0931,28.0993,157500.0
2006-08-29 14:30:00,45.7,45.85,45.7,45.84,127700.0,28.0993,28.1915,28.0993,28.1853,127700.0
2006-08-29 14:40:00,45.84,45.86,45.76,45.85,184100.0,28.1853,28.1976,28.1361,28.1915,184100.0
2006-08-29 14:50:00,45.84,45.86,45.8,45.82,166100.0,28.1853,28.1976,28.1607,28.173,166100.0
2006-08-29 15:00:00,45.82,45.84,45.8,45.82,139500.0,28.173,28.1853,28.1607,28.173,139500.0
2006-08-29 15:10:00,45.81,45.89,45.8,45.87,134600.0,28.1669,28.2161,28.1607,28.2038,134600.0
2006-08-29 15:20:00,45.87,46.0,45.87,45.99,329300.0,28.2038,28.2837,28.2038,28.2776,329300.0
2006-08-29 15:30:00,45.99,46.02,45.95,45.97,265600.0,28.2776,28.296,28.253,28.2653,265600.0
2006-08-29 15:40:00,45.97,46.01,45.92,46.0,229500.0,28.2653,28.2899,28.2345,28.2837,229500.0
2006-08-29 15:50:00,46.0,46.02,45.96,45.96,292800.0,28.2837,28.296,28.2591,28.2591,292800.0
2006-08-30 09:30:00,45.89,45.96,45.85,45.94,344500.0,28.2161,28.2591,28.1915,28.2468,344500.0
2006-08-30 09:40:00,45.95,46.05,45.94,45.95,247000.0,28.253,28.3145,28.2468,28.253,247000.0
2006-08-30 09:50:00,45.95,46.02,45.93,45.98,183100.0,28.253,28.296,28.2407,28.2714,183100.0
2006-08-30 10:00:00,45.98,46.01,45.95,46.0,104800.0,28.2714,28.2899,28.253,28.2837,104800.0
2006-08-30 10:10:00,46.01,46.01,45.95,45.96,189800.0,28.2899,28.2899,28.253,28.2591,189800.0
2006-08-30 10:20:00,45.96,46.01,45.95,45.98,263700.0,28.2591,28.2899,28.253,28.2714,263700.0
2006-08-30 10:30:00,45.97,46.06,45.97,46.04,179600.0,28.2653,28.3206,28.2653,28.3083,179600.0
2006-08-30 10:40:00,46.04,46.07,46.0,46.0,180200.0,28.3083,28.3268,28.2837,28.2837,180200.0
2006-08-30 10:50:00,46.0,46.02,45.95,45.98,228400.0,28.2837,28.296,28.253,28.2714,228400.0
2006-08-30 11:00:00,45.98,45.98,45.91,45.91,99000.0,28.2714,28.2714,28.2284,28.2284,99000.0
2006-08-30 11:10:00,45.91,45.91,45.86,45.87,89700.0,28.2284,28.2284,28.1976,28.2038,89700.0
2006-08-30 11:20:00,45.86,45.93,45.86,45.93,87600.0,28.1976,28.2407,28.1976,28.2407,87600.0
2006-08-30 11:30:00,45.92,45.95,45.9,45.92,110200.0,28.2345,28.253,28.2222,28.2345,110200.0
2006-08-30 11:40:00,45.91,45.94,45.87,45.87,128600.0,28.2284,28.2468,28.2038,28.2038,128600.0
2006-08-30 11:50:00,45.88,45.89,45.77,45.77,183300.0,28.2099,28.2161,28.1423,28.1423,183300.0
2006-08-30 12:00:00,45.77,45.83,45.77,45.78,1235800.0,28.1423,28.1792,28.1423,28.1484,1235800.0
2006-08-30 12:10:00,45.78,45.79,45.76,45.79,198400.0,28.1484,28.1546,28.1361,28.1546,198400.0
2006-08-30 12:20:00,45.8,45.81,45.77,45.79,97200.0,28.1607,28.1669,28.1423,28.1546,97200.0
2006-08-30 12:30:00,45.8,45.81,45.79,45.8,137100.0,28.1607,28.1669,28.1546,28.1607,137100.0
2006-08-30 12:40:00,45.79,45.8,45.76,45.76,52100.0,28.1546,28.1607,28.1361,28.1361,52100.0
2006-08-30 12:50:00,45.76,45.79,45.72,45.78,117100.0,28.1361,28.1546,28.1116,28.1484,117100.0
2006-08-30 13:00:00,45.78,45.78,45.71,45.73,86100.0,28.1484,28.1484,28.1054,28.1177,86100.0
2006-08-30 13:10:00,45.73,45.76,45.7,45.72,63000.0,28.1177,28.1361,28.0993,28.1116,63000.0
2006-08-30 13:20:00,45.71,45.78,45.71,45.74,57500.0,28.1054,28.1484,28.1054,28.1239,57500.0
2006-08-30 13:30:00,45.72,45.83,45.72,45.8,208600.0,28.1116,28.1792,28.1116,28.1607,208600.0
2006-08-30 13:40:00,45.81,45.83,45.78,45.8,151500.0,28.1669,28.1792,28.1484,28.1607,151500.0
2006-08-30 13:50:00,45.8,45.81,45.74,45.75,160100.0,28.1607,28.1669,28.1239,28.13,160100.0
2006-08-30 14:00:00,45.75,45.78,45.72,45.76,137000.0,28.13,28.1484,28.1116,28.1361,137000.0
2006-08-30 14:10:00,45.77,45.81,45.76,45.8,622500.0,28.1423,28.1669,28.1361,28.1607,622500.0
2006-08-30 14:20:00,45.8,45.81,45.79,45.8,257200.0,28.1607,28.1669,28.1546,28.1607,257200.0
2006-08-30 14:30:00,45.8,45.8,45.73,45.78,90900.0,28.1607,28.1607,28.1177,28.1484,90900.0
2006-08-30 14:40:00,45.77,45.79,45.75,45.77,61500.0,28.1423,28.1546,28.13,28.1423,61500.0
2006-08-30 14:50:00,45.77,45.81,45.7,45.75,215700.0,28.1423,28.1669,28.0993,28.13,215700.0
2006-08-30 15:00:00,45.75,45.79,45.73,45.78,77300.0,28.13,28.1546,28.1177,28.1484,77300.0
2006-08-30 15:10:00,45.77,45.83,45.76,45.76,109400.0,28.1423,28.1792,28.1361,28.1361,109400.0
2006-08-30 15:20:00,45.76,45.8,45.76,45.79,121400.0,28.1361,28.1607,28.1361,28.1546,121400.0
2006-08-30 15:30:00,45.78,45.8,45.77,45.79,173600.0,28.1484,28.1607,28.1423,28.1546,173600.0
2006-08-30 15:40:00,45.79,45.81,45.76,45.78,186900.0,28.1546,28.1669,28.1361,28.1484,186900.0
2006-08-30 15:50:00,45.79,45.8,45.73,45.73,311300.0,28.1546,28.1607,28.1177,28.1177,311300.0
2006-08-31 09:30:00,45.7,45.87,45.7,45.77,269100.0,28.0993,28.2038,28.0993,28.1423,269100.0
2006-08-31 09:40:00,45.77,45.79,45.67,45.74,205100.0,28.1423,28.1546,28.0808,28.1239,205100.0
2006-08-31 09:50:00,45.74,45.8,45.74,45.78,103600.0,28.1239,28.1607,28.1239,28.1484,103600.0
2006-08-31 10:00:00,45.78,45.81,45.75,45.77,177100.0,28.1484,28.1669,28.13,28.1423,177100.0
2006-08-31 10:10:00,45.77,45.78,45.66,45.67,152400.0,28.1423,28.1484,28.0747,28.0808,152400.0
2006-08-31 10:20:00,45.66,45.69,45.6,45.69,126500.0,28.0747,28.0931,28.0378,28.0931,126500.0
2006-08-31 10:30:00,45.68,45.69,45.61,45.67,123800.0,28.087,28.0931,28.0439,28.0808,123800.0
2006-08-31 10:40:00,45.67,45.68,45.62,45.62,129200.0,28.0808,28.087,28.0501,28.0501,129200.0
2006-08-31 10:50:00,45.62,45.64,45.6,45.64,166100.0,28.0501,28.0624,28.0378,28.0624,166100.0
2006-08-31 11:00:00,45.64,45.69,45.63,45.63,120700.0,28.0624,28.0931,28.0562,28.0562,120700.0
2006-08-31 11:10:00,45.63,45.64,45.58,45.61,141200.0,28.0562,28.0624,28.0255,28.0439,141200.0
2006-08-31 11:20:00,45.62,45.65,45.59,45.59,125300.0,28.0501,28.0685,28.0316,28.0316,125300.0
2006-08-31 11:30:00,45.6,45.67,45.58,45.66,287900.0,28.0378,28.0808,28.0255,28.0747,287900.0
2006-08-31 11:40:00,45.66,45.7,45.65,45.66,182900.0,28.0747,28.0993,28.0685,28.0747,182900.0
2006-08-31 11:50:00,45.66,45.7,45.62,45.69,96700.0,28.0747,28.0993,28.0501,28.0931,96700.0
2006-08-31 12:00:00,45.7,45.75,45.69,45.73,128600.0,28.0993,28.13,28.0931,28.1177,128600.0
2006-08-31 12:10:00,45.73,45.75,45.73,45.73,88900.0,28.1177,28.13,28.1177,28.1177,88900.0
2006-08-31 12:20:00,45.73,45.74,45.7,45.73,68800.0,28.1177,28.1239,28.0993,28.1177,68800.0
2006-08-31 12:30:00,45.74,45.75,45.71,45.74,148400.0,28.1239,28.13,28.1054,28.1239,148400.0
2006-08-31 12:40:00,45.75,45.77,45.73,45.74,428800.0,28.13,28.1423,28.1177,28.1239,428800.0
2006-08-31 12:50:00,45.75,45.76,45.72,45.75,113600.0,28.13,28.1361,28.1116,28.13,113600.0
2006-08-31 13:00:00,45.75,45.76,45.7,45.72,66800.0,28.13,28.1361,28.0993,28.1116,66800.0
2006-08-31 13:10:00,45.73,45.74,45.72,45.72,27300.0,28.1177,28.1239,28.1116,28.1116,27300.0
2006-08-31 13:20:00,45.72,45.75,45.72,45.74,97700.0,28.1116,28.13,28.1116,28.1239,97700.0
2006-08-31 13:30:00,45.74,45.75,45.7,45.7,68000.0,28.1239,28.13,28.0993,28.0993,68000.0
2006-08-31 13:40:00,45.7,45.7,45.64,45.65,123100.0,28.0993,28.0993,28.0624,28.0685,123100.0
2006-08-31 13:50:00,45.65,45.71,45.64,45.69,76800.0,28.0685,28.1054,28.0624,28.0931,76800.0
2006-08-31 14:00:00,45.7,45.74,45.7,45.7,72700.0,28.0993,28.1239,28.0993,28.0993,72700.0
2006-08-31 14:10:00,45.7,45.76,45.7,45.76,146000.0,28.0993,28.1361,28.0993,28.1361,146000.0
2006-08-31 14:20:00,45.76,45.76,45.73,45.73,105700.0,28.1361,28.1361,28.1177,28.1177,105700.0
2006-08-31 14:30:00,45.73,45.74,45.69,45.71,130400.0,28.1177,28.1239,28.0931,28.1054,130400.0
2006-08-31 14:40:00,45.72,45.72,45.71,45.72,70500.0,28.1116,28.1116,28.1054,28.1116,70500.0
2006-08-31 14:50:00,45.72,45.74,45.7,45.73,111200.0,28.1116,28.1239,28.0993,28.1177,111200.0
2006-08-31 15:00:00,45.74,45.74,45.67,45.68,189100.0,28.1239,28.1239,28.0808,28.087,189100.0
2006-08-31 15:10:00,45.69,45.74,45.68,45.74,144000.0,28.0931,28.1239,28.087,28.1239,144000.0
2006-08-31 15:20:00,45.74,45.75,45.7,45.73,164800.0,28.1239,28.13,28.0993,28.1177,164800.0
2006-08-31 15:30:00,45.73,45.73,45.68,45.68,109300.0,28.1177,28.1177,28.087,28.087,109300.0
2006-08-31 15:40:00,45.68,45.75,45.68,45.71,127300.0,28.087,28.13,28.087,28.1054,127300.0
2006-08-31 15:50:00,45.71,45.74,45.65,45.65,286900.0,28.1054,28.1239,28.0685,28.0685,286900.0
2006-09-01 09:30:00,45.85,45.9,45.79,45.8,526100.0,28.1915,28.2222,28.1546,28.1607,526100.0
2006-09-01 09:40:00,45.8,45.81,45.5,45.5,415600.0,28.1607,28.1669,27.9763,27.9763,415600.0
2006-09-01 09:50:00,45.5,45.62,45.47,45.6,214700.0,27.9763,28.0501,27.9578,28.0378,214700.0
2006-09-01 10:00:00,45.59,45.6,45.45,45.46,390200.0,28.0316,28.0378,27.9455,27.9517,390200.0
2006-09-01 10:10:00,45.46,45.5,45.39,45.5,266300.0,27.9517,27.9763,27.9087,27.9763,266300.0
2006-09-01 10:20:00,45.49,45.5,45.44,45.46,130900.0,27.9701,27.9763,27.9394,27.9517,130900.0
2006-09-01 10:30:00,45.46,45.49,45.45,45.48,116000.0,27.9517,27.9701,27.9455,27.964,116000.0
2006-09-01 10:40:00,45.48,45.51,45.45,45.5,131100.0,27.964,27.9824,27.9455,27.9763,131100.0
2006-09-01 10:50:00,45.5,45.5,45.43,45.45,173200.0,27.9763,27.9763,27.9332,27.9455,173200.0
2006-09-01 11:00:00,45.45,45.49,45.36,45.37,238100.0,27.9455,27.9701,27.8902,27.8964,238100.0
2006-09-01 11:10:00,45.38,45.4,45.37,45.38,101700.0,27.9025,27.9148,27.8964,27.9025,101700.0
2006-09-01 11:20:00,45.38,45.41,45.36,45.36,88000.0,27.9025,27.9209,27.8902,27.8902,88000.0
2006-09-01 11:30:00,45.37,45.39,45.33,45.34,141200.0,27.8964,27.9087,27.8718,27.8779,141200.0
2006-09-01 11:40:00,45.34,45.4,45.32,45.39,113000.0,27.8779,27.9148,27.8656,27.9087,113000.0
2006-09-01 11:50:00,45.39,45.46,45.38,45.45,156400.0,27.9087,27.9517,27.9025,27.9455,156400.0
2006-09-01 12:00:00,45.45,45.45,45.42,45.43,97100.0,27.9455,27.9455,27.9271,27.9332,97100.0
2006-09-01 12:10:00,45.42,45.47,45.42,45.46,144000.0,27.9271,27.9578,27.9271,27.9517,144000.0
2006-09-01 12:20:00,45.47,45.52,45.46,45.5,87200.0,27.9578,27.9886,27.9517,27.9763,87200.0
2006-09-01 12:30:00,45.51,45.54,45.49,45.5,214700.0,27.9824,28.0009,27.9701,27.9763,214700.0
2006-09-01 12:40:00,45.51,45.51,45.46,45.46,122300.0,27.9824,27.9824,27.9517,27.9517,122300.0
2006-09-01 12:50:00,45.47,45.53,45.45,45.52,132900.0,27.9578,27.9947,27.9455,27.9886,132900.0
2006-09-01 13:00:00,45.52,45.58,45.51,45.57,88700.0,27.9886,28.0255,27.9824,28.0193,88700.0
2006-09-01 13:10:00,45.58,45.6,45.57,45.59,53800.0,28.0255,28.0378,28.0193,28.0316,53800.0
2006-09-01 13:20:00,45.59,45.64,45.59,45.62,86100.0,28.0316,28.0624,28.0316,28.0501,86100.0
2006-09-01 13:30:00,45.63,45.71,45.62,45.7,164000.0,28.0562,28.1054,28.0501,28.0993,164000.0
2006-09-01 13:40:00,45.7,45.72,45.67,45.68,118800.0,28.0993,28.1116,28.0808,28.087,118800.0
2006-09-01 13:50:00,45.68,45.71,45.66,45.71,122200.0,28.087,28.1054,28.0747,28.1054,122200.0
2006-09-01 14:00:00,45.71,45.76,45.67,45.68,231100.0,28.1054,28.1361,28.0808,28.087,231100.0
2006-09-01 14:10:00,45.67,45.69,45.64,45.65,74800.0,28.0808,28.0931,28.0624,28.0685,74800.0
2006-09-01 14:20:00,45.65,45.66,45.63,45.64,60300.0,28.0685,28.0747,28.0562,28.0624,60300.0
2006-09-01 14:30:00,45.63,45.63,45.5,45.56,114700.0,28.0562,28.0562,27.9763,28.0132,114700.0
2006-09-01 14:40:00,45.56,45.6,45.55,45.58,66400.0,28.0132,28.0378,28.007,28.0255,66400.0
2006-09-01 14:50:00,45.58,45.59,45.56,45.58,91900.0,28.0255,28.0316,28.0132,28.0255,91900.0
2006-09-01 15:00:00,45.58,45.59,45.57,45.58,71000.0,28.0255,28.0316,28.0193,28.0255,71000.0
2006-09-01 15:10:00,45.59,45.63,45.58,45.63,111400.0,28.0316,28.0562,28.0255,28.0562,111400.0
2006-09-01 15:20:00,45.62,45.69,45.61,45.68,165900.0,28.0501,28.0931,28.0439,28.087,165900.0
2006-09-01 15:30:00,45.68,45.68,45.63,45.63,179000.0,28.087,28.087,28.0562,28.0562,179000.0
2006-09-01 15:40:00,45.63,45.68,45.61,45.68,190800.0,28.0562,28.087,28.0439,28.087,190800.0
2006-09-01 15:50:00,45.68,45.74,45.67,45.73,296400.0,28.087,28.1239,28.0808,28.1177,296400.0
2006-09-05 09:30:00,45.64,45.83,45.6,45.81,462100.0,28.0624,28.1792,28.0378,28.1669,462100.0
2006-09-05 09:40:00,45.81,45.85,45.6,45.61,180300.0,28.1669,28.1915,28.0378,28.0439,180300.0
2006-09-05 09:50:00,45.62,45.65,45.54,45.62,158200.0,28.0501,28.0685,28.0009,28.0501,158200.0
2006-09-05 10:00:00,45.6,45.65,45.55,45.62,166400.0,28.0378,28.0685,28.007,28.0501,166400.0
2006-09-05 10:10:00,45.62,45.65,45.59,45.59,115600.0,28.0501,28.0685,28.0316,28.0316,115600.0
2006-09-05 10:20:00,45.6,45.6,45.47,45.51,211500.0,28.0378,28.0378,27.9578,27.9824,211500.0
2006-09-05 10:30:00,45.51,45.52,45.5,45.5,167500.0,27.9824,27.9886,27.9763,27.9763,167500.0
2006-09-05 10:40:00,45.51,45.55,45.49,45.5,221100.0,27.9824,28.007,27.9701,27.9763,221100.0
2006-09-05 10:50:00,45.51,45.52,45.44,45.47,104600.0,27.9824,27.9886,27.9394,27.9578,104600.0
2006-09-05 11:00:00,45.48,45.53,45.47,45.51,97500.0,27.964,27.9947,27.9578,27.9824,97500.0
2006-09-05 11:10:00,45.51,45.58,45.5,45.56,72400.0,27.9824,28.0255,27.9763,28.0132,72400.0
2006-09-05 11:20:00,45.56,45.6,45.56,45.58,104100.0,28.0132,28.0378,28.0132,28.0255,104100.0
2006-09-05 11:30:00,45.58,45.68,45.57,45.66,133100.0,28.0255,28.087,28.0193,28.0747,133100.0
2006-09-05 11:40:00,45.66,45.79,45.65,45.77,242000.0,28.0747,28.1546,28.0685,28.1423,242000.0
2006-09-05 11:50:00,45.78,45.81,45.76,45.81,200700.0,28.1484,28.1669,28.1361,28.1669,200700.0
2006-09-05 12:00:00,45.82,45.84,45.8,45.81,129200.0,28.173,28.1853,28.1607,28.1669,129200.0
2006-09-05 12:10:00,45.81,45.84,45.78,45.8,94500.0,28.1669,28.1853,28.1484,28.1607,94500.0
2006-09-05 12:20:00,45.8,45.8,45.76,45.76,87100.0,28.1607,28.1607,28.1361,28.1361,87100.0
2006-09-05 12:30:00,45.77,45.79,45.75,45.76,121000.0,28.1423,28.1546,28.13,28.1361,121000.0
2006-09-05 12:40:00,45.76,45.78,45.73,45.77,115400.0,28.1361,28.1484,28.1177,28.1423,115400.0
2006-09-05 12:50:00,45.76,45.78,45.73,45.74,98600.0,28.1361,28.1484,28.1177,28.1239,98600.0
2006-09-05 13:00:00,45.74,45.75,45.7,45.73,72300.0,28.1239,28.13,28.0993,28.1177,72300.0
2006-09-05 13:10:00,45.72,45.75,45.72,45.73,101500.0,28.1116,28.13,28.1116,28.1177,101500.0
2006-09-05 13:20:00,45.74,45.77,45.73,45.76,61900.0,28.1239,28.1423,28.1177,28.1361,61900.0
2006-09-05 13:30:00,45.75,45.77,45.71,45.71,95800.0,28.13,28.1423,28.1054,28.1054,95800.0
2006-09-05 13:40:00,45.72,45.75,45.71,45.74,83700.0,28.1116,28.13,28.1054,28.1239,83700.0
2006-09-05 13:50:00,45.74,45.76,45.71,45.74,137100.0,28.1239,28.1361,28.1054,28.1239,137100.0
2006-09-05 14:00:00,45.75,45.78,45.72,45.76,107000.0,28.13,28.1484,28.1116,28.1361,107000.0
2006-09-05 14:10:00,45.76,45.82,45.74,45.82,131500.0,28.1361,28.173,28.1239,28.173,131500.0
2006-09-05 14:20:00,45.81,45.82,45.8,45.81,72000.0,28.1669,28.173,28.1607,28.1669,72000.0
2006-09-05 14:30:00,45.8,45.84,45.79,45.83,162900.0,28.1607,28.1853,28.1546,28.1792,162900.0
2006-09-05 14:40:00,45.83,45.91,45.82,45.91,130600.0,28.1792,28.2284,28.173,28.2284,130600.0
2006-09-05 14:50:00,45.9,45.94,45.86,45.91,133800.0,28.2222,28.2468,28.1976,28.2284,133800.0
2006-09-05 15:00:00,45.91,45.92,45.87,45.91,168400.0,28.2284,28.2345,28.2038,28.2284,168400.0
2006-09-05 15:10:00,45.91,45.93,45.89,45.89,144700.0,28.2284,28.2407,28.2161,28.2161,144700.0
2006-09-05 15:20:00,45.89,45.89,45.83,45.85,164300.0,28.2161,28.2161,28.1792,28.1915,164300.0
2006-09-05 15:30:00,45.84,45.85,45.79,45.81,182300.0,28.1853,28.1915,28.1546,28.1669,182300.0
2006-09-05 15:40:00,45.82,45.82,45.73,45.78,225500.0,28.173,28.173,28.1177,28.1484,225500.0
2006-09-05 15:50:00,45.78,45.81,45.76,45.78,193400.0,28.1484,28.1669,28.1361,28.1484,193400.0
2006-09-06 09:30:00,45.65,45.67,45.48,45.57,284900.0,28.0685,28.0808,27.964,28.0193,284900.0
2006-09-06 09:40:00,45.57,45.73,45.55,45.73,161500.0,28.0193,28.1177,28.007,28.1177,161500.0
2006-09-06 09:50:00,45.73,45.74,45.62,45.65,201900.0,28.1177,28.1239,28.0501,28.0685,201900.0
2006-09-06 10:00:00,45.66,45.72,45.65,45.72,162500.0,28.0747,28.1116,28.0685,28.1116,162500.0
2006-09-06 10:10:00,45.72,45.79,45.71,45.75,204800.0,28.1116,28.1546,28.1054,28.13,204800.0
2006-09-06 10:20:00,45.76,45.88,45.74,45.87,248800.0,28.1361,28.2099,28.1239,28.2038,248800.0
2006-09-06 10:30:00,45.87,45.88,45.79,45.8,126300.0,28.2038,28.2099,28.1546,28.1607,126300.0
2006-09-06 10:40:00,45.79,45.81,45.74,45.79,151900.0,28.1546,28.1669,28.1239,28.1546,151900.0
2006-09-06 10:50:00,45.79,45.92,45.78,45.88,139000.0,28.1546,28.2345,28.1484,28.2099,139000.0
2006-09-06 11:00:00,45.89,45.9,45.84,45.85,247400.0,28.2161,28.2222,28.1853,28.1915,247400.0
2006-09-06 11:10:00,45.85,45.86,45.8,45.82,127700.0,28.1915,28.1976,28.1607,28.173,127700.0
2006-09-06 11:20:00,45.81,45.88,45.81,45.87,204600.0,28.1669,28.2099,28.1669,28.2038,204600.0
2006-09-06 11:30:00,45.87,45.88,45.83,45.84,113500.0,28.2038,28.2099,28.1792,28.1853,113500.0
2006-09-06 11:40:00,45.84,45.84,45.8,45.84,63800.0,28.1853,28.1853,28.1607,28.1853,63800.0
2006-09-06 11:50:00,45.84,45.84,45.78,45.81,135100.0,28.1853,28.1853,28.1484,28.1669,135100.0
2006-09-06 12:00:00,45.81,45.83,45.8,45.81,94500.0,28.1669,28.1792,28.1607,28.1669,94500.0
2006-09-06 12:10:00,45.81,45.82,45.78,45.81,75700.0,28.1669,28.173,28.1484,28.1669,75700.0
2006-09-06 12:20:00,45.81,45.88,45.8,45.87,93000.0,28.1669,28.2099,28.1607,28.2038,93000.0
2006-09-06 12:30:00,45.87,45.9,45.86,45.88,75900.0,28.2038,28.2222,28.1976,28.2099,75900.0
2006-09-06 12:40:00,45.88,45.91,45.88,45.9,86300.0,28.2099,28.2284,28.2099,28.2222,86300.0
2006-09-06 12:50:00,45.9,45.99,45.9,45.98,170900.0,28.2222,28.2776,28.2222,28.2714,170900.0
2006-09-06 13:00:00,45.98,45.98,45.95,45.96,91100.0,28.2714,28.2714,28.253,28.2591,91100.0
2006-09-06 13:10:00,45.96,46.0,45.95,45.99,163300.0,28.2591,28.2837,28.253,28.2776,163300.0
2006-09-06 13:20:00,45.99,46.04,45.99,46.03,156100.0,28.2776,28.3083,28.2776,28.3022,156100.0
2006-09-06 13:30:00,46.03,46.05,46.01,46.01,108700.0,28.3022,28.3145,28.2899,28.2899,108700.0
2006-09-06 13:40:00,46.02,46.04,46.01,46.03,64700.0,28.296,28.3083,28.2899,28.3022,64700.0
2006-09-06 13:50:00,46.03,46.03,46.0,46.02,130500.0,28.3022,28.3022,28.2837,28.296,130500.0
2006-09-06 14:00:00,46.01,46.04,45.96,45.99,216000.0,28.2899,28.3083,28.2591,28.2776,216000.0
2006-09-06 14:10:00,45.99,46.0,45.94,45.97,168400.0,28.2776,28.2837,28.2468,28.2653,168400.0
2006-09-06 14:20:00,45.97,45.99,45.95,45.96,180000.0,28.2653,28.2776,28.253,28.2591,180000.0
2006-09-06 14:30:00,45.96,45.96,45.89,45.89,225500.0,28.2591,28.2591,28.2161,28.2161,225500.0
2006-09-06 14:40:00,45.9,45.9,45.83,45.87,238000.0,28.2222,28.2222,28.1792,28.2038,238000.0
2006-09-06 14:50:00,45.87,45.9,45.83,45.87,306500.0,28.2038,28.2222,28.1792,28.2038,306500.0
2006-09-06 15:00:00,45.87,45.92,45.85,45.91,202400.0,28.2038,28.2345,28.1915,28.2284,202400.0
2006-09-06 15:10:00,45.91,45.95,45.89,45.91,183700.0,28.2284,28.253,28.2161,28.2284,183700.0
2006-09-06 15:20:00,45.91,45.94,45.9,45.94,143700.0,28.2284,28.2468,28.2222,28.2468,143700.0
2006-09-06 15:30:00,45.94,45.94,45.9,45.9,197500.0,28.2468,28.2468,28.2222,28.2222,197500.0
2006-09-06 15:40:00,45.9,45.97,45.9,45.96,279700.0,28.2222,28.2653,28.2222,28.2591,279700.0
2006-09-06 15:50:00,45.96,45.96,45.89,45.9,347400.0,28.2591,28.2591,28.2161,28.2222,347400.0
2006-09-07 09:30:00,45.89,45.89,45.62,45.86,398600.0,28.2161,28.2161,28.0501,28.1976,398600.0
2006-09-07 09:40:00,45.86,45.91,45.78,45.85,135600.0,28.1976,28.2284,28.1484,28.1915,135600.0
2006-09-07 09:50:00,45.86,45.88,45.84,45.88,146200.0,28.1976,28.2099,28.1853,28.2099,146200.0
2006-09-07 10:00:00,45.88,45.88,45.8,45.8,111900.0,28.2099,28.2099,28.1607,28.1607,111900.0
2006-09-07 10:10:00,45.81,45.81,45.71,45.71,173000.0,28.1669,28.1669,28.1054,28.1054,173000.0
2006-09-07 10:20:00,45.71,45.71,45.61,45.61,233900.0,28.1054,28.1054,28.0439,28.0439,233900.0
2006-09-07 10:30:00,45.62,45.62,45.57,45.58,346900.0,28.0501,28.0501,28.0193,28.0255,346900.0
2006-09-07 10:40:00,45.58,45.58,45.36,45.37,190700.0,28.0255,28.0255,27.8902,27.8964,190700.0
2006-09-07 10:50:00,45.37,45.44,45.34,45.42,376100.0,27.8964,27.9394,27.8779,27.9271,376100.0
2006-09-07 11:00:00,45.41,45.5,45.41,45.44,156300.0,27.9209,27.9763,27.9209,27.9394,156300.0
2006-09-07 11:10:00,45.44,45.48,45.4,45.4,103100.0,27.9394,27.964,27.9148,27.9148,103100.0
2006-09-07 11:20:00,45.4,45.42,45.38,45.41,91300.0,27.9148,27.9271,27.9025,27.9209,91300.0
2006-09-07 11:30:00,45.41,45.43,45.36,45.38,132800.0,27.9209,27.9332,27.8902,27.9025,132800.0
2006-09-07 11:40:00,45.39,45.39,45.34,45.36,152100.0,27.9087,27.9087,27.8779,27.8902,152100.0
2006-09-07 11:50:00,45.37,45.49,45.35,45.47,108600.0,27.8964,27.9701,27.8841,27.9578,108600.0
2006-09-07 12:00:00,45.46,45.46,45.4,45.41,105400.0,27.9517,27.9517,27.9148,27.9209,105400.0
2006-09-07 12:10:00,45.41,45.42,45.36,45.38,78900.0,27.9209,27.9271,27.8902,27.9025,78900.0
2006-09-07 12:20:00,45.39,45.39,45.35,45.39,92200.0,27.9087,27.9087,27.8841,27.9087,92200.0
2006-09-07 12:30:00,45.38,45.42,45.38,45.38,55900.0,27.9025,27.9271,27.9025,27.9025,55900.0
2006-09-07 12:40:00,45.38,45.4,45.37,45.4,42200.0,27.9025,27.9148,27.8964,27.9148,42200.0
2006-09-07 12:50:00,45.39,45.39,45.35,45.35,46100.0,27.9087,27.9087,27.8841,27.8841,46100.0
2006-09-07 13:00:00,45.35,45.36,45.34,45.36,146500.0,27.8841,27.8902,27.8779,27.8902,146500.0
2006-09-07 13:10:00,45.36,45.36,45.34,45.36,99700.0,27.8902,27.8902,27.8779,27.8902,99700.0
2006-09-07 13:20:00,45.36,45.37,45.34,45.34,139800.0,27.8902,27.8964,27.8779,27.8779,139800.0
2006-09-07 13:30:00,45.35,45.4,45.34,45.4,110500.0,27.8841,27.9148,27.8779,27.9148,110500.0
2006-09-07 13:40:00,45.41,45.56,45.39,45.54,191200.0,27.9209,28.0132,27.9087,28.0009,191200.0
2006-09-07 13:50:00,45.54,45.54,45.5,45.5,88500.0,28.0009,28.0009,27.9763,27.9763,88500.0
2006-09-07 14:00:00,45.51,45.51,45.38,45.39,126700.0,27.9824,27.9824,27.9025,27.9087,126700.0
2006-09-07 14:10:00,45.4,45.44,45.38,45.4,120700.0,27.9148,27.9394,27.9025,27.9148,120700.0
2006-09-07 14:20:00,45.39,45.39,45.34,45.36,115300.0,27.9087,27.9087,27.8779,27.8902,115300.0
2006-09-07 14:30:00,45.36,45.39,45.34,45.35,139500.0,27.8902,27.9087,27.8779,27.8841,139500.0
2006-09-07 14:40:00,45.35,45.36,45.24,45.25,141700.0,27.8841,27.8902,27.8164,27.8226,141700.0
2006-09-07 14:50:00,45.26,45.29,45.24,45.28,100200.0,27.8287,27.8472,27.8164,27.841,100200.0
2006-09-07 15:00:00,45.27,45.28,45.24,45.26,327800.0,27.8349,27.841,27.8164,27.8287,327800.0
2006-09-07 15:10:00,45.26,45.29,45.24,45.25,211000.0,27.8287,27.8472,27.8164,27.8226,211000.0
2006-09-07 15:20:00,45.26,45.3,45.25,45.28,262000.0,27.8287,27.8533,27.8226,27.841,262000.0
2006-09-07 15:30:00,45.28,45.28,45.13,45.14,364900.0,27.841,27.841,27.7488,27.7549,364900.0
2006-09-07 15:40:00,45.15,45.26,45.14,45.2,408400.0,27.7611,27.8287,27.7549,27.7918,408400.0
2006-09-07 15:50:00,45.21,45.28,45.17,45.18,452200.0,27.798,27.841,27.7734,27.7795,452200.0
2006-09-08 09:30:00,45.0,45.44,44.75,45.36,294600.0,27.6689,27.9394,27.5151,27.8902,294600.0
2006-09-08 09:40:00,45.35,45.36,45.17,45.17,176900.0,27.8841,27.8902,27.7734,27.7734,176900.0
2006-09-08 09:50:00,45.17,45.19,45.1,45.17,206200.0,27.7734,27.7857,27.7303,27.7734,206200.0
2006-09-08 10:00:00,45.16,45.17,44.85,44.88,365700.0,27.7672,27.7734,27.5766,27.5951,365700.0
2006-09-08 10:10:00,44.88,44.9,44.68,44.72,378000.0,27.5951,27.6074,27.4721,27.4967,378000.0
2006-09-08 10:20:00,44.73,44.79,44.69,44.78,201400.0,27.5028,27.5397,27.4782,27.5336,201400.0
2006-09-08 10:30:00,44.78,44.88,44.76,44.86,296800.0,27.5336,27.5951,27.5213,27.5828,296800.0
2006-09-08 10:40:00,44.86,44.93,44.85,44.91,135700.0,27.5828,27.6258,27.5766,27.6135,135700.0
2006-09-08 10:50:00,44.92,44.96,44.89,44.94,103600.0,27.6197,27.6443,27.6012,27.632,103600.0
2006-09-08 11:00:00,44.96,45.02,44.95,45.01,99500.0,27.6443,27.6812,27.6381,27.675,99500.0
2006-09-08 11:10:00,45.01,45.04,44.95,44.95,137000.0,27.675,27.6934,27.6381,27.6381,137000.0
2006-09-08 11:20:00,44.96,45.0,44.93,45.0,97200.0,27.6443,27.6689,27.6258,27.6689,97200.0
2006-09-08 11:30:00,45.0,45.0,44.93,44.95,156400.0,27.6689,27.6689,27.6258,27.6381,156400.0
2006-09-08 11:40:00,44.95,44.98,44.93,44.97,75600.0,27.6381,27.6566,27.6258,27.6504,75600.0
2006-09-08 11:50:00,44.97,45.04,44.94,44.95,130200.0,27.6504,27.6934,27.632,27.6381,130200.0
2006-09-08 12:00:00,44.95,44.99,44.94,44.97,81900.0,27.6381,27.6627,27.632,27.6504,81900.0
2006-09-08 12:10:00,44.96,44.98,44.95,44.98,55400.0,27.6443,27.6566,27.6381,27.6566,55400.0
2006-09-08 12:20:00,44.97,44.98,44.96,44.98,57600.0,27.6504,27.6566,27.6443,27.6566,57600.0
2006-09-08 12:30:00,44.98,44.99,44.95,44.97,236500.0,27.6566,27.6627,27.6381,27.6504,236500.0
2006-09-08 12:40:00,44.97,45.0,44.96,45.0,71700.0,27.6504,27.6689,27.6443,27.6689,71700.0
2006-09-08 12:50:00,45.0,45.03,44.99,45.02,74400.0,27.6689,27.6873,27.6627,27.6812,74400.0
2006-09-08 13:00:00,45.03,45.05,45.01,45.03,122200.0,27.6873,27.6996,27.675,27.6873,122200.0
2006-09-08 13:10:00,45.03,45.04,45.0,45.01,170700.0,27.6873,27.6934,27.6689,27.675,170700.0
2006-09-08 13:20:00,45.02,45.13,45.01,45.12,140100.0,27.6812,27.7488,27.675,27.7426,140100.0
2006-09-08 13:30:00,45.12,45.14,45.09,45.09,66800.0,27.7426,27.7549,27.7242,27.7242,66800.0
2006-09-08 13:40:00,45.1,45.1,45.04,45.05,86000.0,27.7303,27.7303,27.6934,27.6996,86000.0
2006-09-08 13:50:00,45.05,45.19,45.05,45.19,163100.0,27.6996,27.7857,27.6996,27.7857,163100.0
2006-09-08 14:00:00,45.19,45.22,45.17,45.2,132200.0,27.7857,27.8041,27.7734,27.7918,132200.0
2006-09-08 14:10:00,45.2,45.22,45.16,45.17,117000.0,27.7918,27.8041,27.7672,27.7734,117000.0
2006-09-08 14:20:00,45.17,45.21,45.16,45.2,88600.0,27.7734,27.798,27.7672,27.7918,88600.0
2006-09-08 14:30:00,45.2,45.21,45.12,45.17,162300.0,27.7918,27.798,27.7426,27.7734,162300.0
2006-09-08 14:40:00,45.16,45.22,45.16,45.2,135900.0,27.7672,27.8041,27.7672,27.7918,135900.0
2006-09-08 14:50:00,45.21,45.27,45.19,45.26,124200.0,27.798,27.8349,27.7857,27.8287,124200.0
2006-09-08 15:00:00,45.26,45.27,45.2,45.23,108900.0,27.8287,27.8349,27.7918,27.8103,108900.0
2006-09-08 15:10:00,45.23,45.32,45.22,45.31,97100.0,27.8103,27.8656,27.8041,27.8595,97100.0
2006-09-08 15:20:00,45.31,45.32,45.28,45.29,129500.0,27.8595,27.8656,27.841,27.8472,129500.0
2006-09-08 15:30:00,45.29,45.3,45.22,45.23,116800.0,27.8472,27.8533,27.8041,27.8103,116800.0
2006-09-08 15:40:00,45.22,45.25,45.2,45.24,238000.0,27.8041,27.8226,27.7918,27.8164,238000.0
2006-09-08 15:50:00,45.25,45.27,45.22,45.23,209700.0,27.8226,27.8349,27.8041,27.8103,209700.0
2006-09-11 09:30:00,45.59,45.59,45.12,45.4,358700.0,28.0316,28.0316,27.7426,27.9148,358700.0
2006-09-11 09:40:00,45.4,45.49,45.4,45.48,255100.0,27.9148,27.9701,27.9148,27.964,255100.0
2006-09-11 09:50:00,45.49,45.51,45.42,45.45,460800.0,27.9701,27.9824,27.9271,27.9455,460800.0
2006-09-11 10:00:00,45.45,45.49,45.43,45.44,203300.0,27.9455,27.9701,27.9332,27.9394,203300.0
2006-09-11 10:10:00,45.44,45.46,45.4,45.4,221100.0,27.9394,27.9517,27.9148,27.9148,221100.0
2006-09-11 10:20:00,45.4,45.44,45.36,45.36,101200.0,27.9148,27.9394,27.8902,27.8902,101200.0
2006-09-11 10:30:00,45.36,45.37,45.31,45.35,155600.0,27.8902,27.8964,27.8595,27.8841,155600.0
2006-09-11 10:40:00,45.36,45.39,45.27,45.29,198600.0,27.8902,27.9087,27.8349,27.8472,198600.0
2006-09-11 10:50:00,45.29,45.3,45.25,45.28,129600.0,27.8472,27.8533,27.8226,27.841,129600.0
2006-09-11 11:00:00,45.28,45.33,45.26,45.29,240800.0,27.841,27.8718,27.8287,27.8472,240800.0
2006-09-11 11:10:00,45.29,45.31,45.24,45.29,198900.0,27.8472,27.8595,27.8164,27.8472,198900.0
2006-09-11 11:20:00,45.28,45.35,45.28,45.33,148700.0,27.841,27.8841,27.841,27.8718,148700.0
2006-09-11 11:30:00,45.34,45.34,45.28,45.3,201600.0,27.8779,27.8779,27.841,27.8533,201600.0
2006-09-11 11:40:00,45.3,45.31,45.23,45.24,135500.0,27.8533,27.8595,27.8103,27.8164,135500.0
2006-09-11 11:50:00,45.25,45.26,45.2,45.25,123200.0,27.8226,27.8287,27.7918,27.8226,123200.0
2006-09-11 12:00:00,45.25,45.31,45.21,45.26,256200.0,27.8226,27.8595,27.798,27.8287,256200.0
2006-09-11 12:10:00,45.27,45.35,45.25,45.33,204900.0,27.8349,27.8841,27.8226,27.8718,204900.0
2006-09-11 12:20:00,45.34,45.36,45.33,45.35,140800.0,27.8779,27.8902,27.8718,27.8841,140800.0
2006-09-11 12:30:00,45.34,45.36,45.28,45.32,141700.0,27.8779,27.8902,27.841,27.8656,141700.0
2006-09-11 12:40:00,45.32,45.36,45.3,45.3,139000.0,27.8656,27.8902,27.8533,27.8533,139000.0
2006-09-11 12:50:00,45.3,45.32,45.27,45.29,130700.0,27.8533,27.8656,27.8349,27.8472,130700.0
2006-09-11 13:00:00,45.29,45.33,45.25,45.27,164200.0,27.8472,27.8718,27.8226,27.8349,164200.0
2006-09-11 13:10:00,45.27,45.31,45.25,45.31,102300.0,27.8349,27.8595,27.8226,27.8595,102300.0
2006-09-11 13:20:00,45.31,45.39,45.31,45.36,158400.0,27.8595,27.9087,27.8595,27.8902,158400.0
2006-09-11 13:30:00,45.36,45.36,45.29,45.33,87700.0,27.8902,27.8902,27.8472,27.8718,87700.0
2006-09-11 13:40:00,45.32,45.35,45.3,45.33,67700.0,27.8656,27.8841,27.8533,27.8718,67700.0
2006-09-11 13:50:00,45.34,45.35,45.32,45.33,59600.0,27.8779,27.8841,27.8656,27.8718,59600.0
2006-09-11 14:00:00,45.34,45.37,45.31,45.35,115700.0,27.8779,27.8964,27.8595,27.8841,115700.0
2006-09-11 14:10:00,45.35,45.38,45.33,45.36,105400.0,27.8841,27.9025,27.8718,27.8902,105400.0
2006-09-11 14:20:00,45.37,45.37,45.33,45.33,45800.0,27.8964,27.8964,27.8718,27.8718,45800.0
2006-09-11 14:30:00,45.33,45.34,45.3,45.33,173800.0,27.8718,27.8779,27.8533,27.8718,173800.0
2006-09-11 14:40:00,45.34,45.37,45.33,45.36,71500.0,27.8779,27.8964,27.8718,27.8902,71500.0
2006-09-11 14:50:00,45.36,45.38,45.34,45.36,149500.0,27.8902,27.9025,27.8779,27.8902,149500.0
2006-09-11 15:00:00,45.36,45.37,45.28,45.29,108000.0,27.8902,27.8964,27.841,27.8472,108000.0
2006-09-11 15:10:00,45.29,45.3,45.23,45.26,160800.0,27.8472,27.8533,27.8103,27.8287,160800.0
2006-09-11 15:20:00,45.25,45.26,45.21,45.25,106800.0,27.8226,27.8287,27.798,27.8226,106800.0
2006-09-11 15:30:00,45.25,45.33,45.25,45.31,115200.0,27.8226,27.8718,27.8226,27.8595,115200.0
2006-09-11 15:40:00,45.31,45.35,45.28,45.34,242700.0,27.8595,27.8841,27.841,27.8779,242700.0
2006-09-11 15:50:00,45.34,45.38,45.31,45.38,326400.0,27.8779,27.9025,27.8595,27.9025,326400.0
2006-09-12 09:30:00,45.39,45.55,45.36,45.4,376200.0,27.9087,28.007,27.8902,27.9148,376200.0
2006-09-12 09:40:00,45.4,45.4,45.29,45.33,143000.0,27.9148,27.9148,27.8472,27.8718,143000.0
2006-09-12 09:50:00,45.34,45.4,45.32,45.38,170100.0,27.8779,27.9148,27.8656,27.9025,170100.0
2006-09-12 10:00:00,45.39,45.49,45.39,45.41,211200.0,27.9087,27.9701,27.9087,27.9209,211200.0
2006-09-12 10:10:00,45.42,45.44,45.36,45.38,223700.0,27.9271,27.9394,27.8902,27.9025,223700.0
2006-09-12 10:20:00,45.37,45.49,45.33,45.49,146300.0,27.8964,27.9701,27.8718,27.9701,146300.0
2006-09-12 10:30:00,45.49,45.54,45.4,45.42,160500.0,27.9701,28.0009,27.9148,27.9271,160500.0
2006-09-12 10:40:00,45.41,45.43,45.37,45.4,128700.0,27.9209,27.9332,27.8964,27.9148,128700.0
2006-09-12 10:50:00,45.41,45.46,45.38,45.43,193400.0,27.9209,27.9517,27.9025,27.9332,193400.0
2006-09-12 11:00:00,45.43,45.47,45.4,45.44,283900.0,27.9332,27.9578,27.9148,27.9394,283900.0
2006-09-12 11:10:00,45.43,45.46,45.4,45.41,120100.0,27.9332,27.9517,27.9148,27.9209,120100.0
2006-09-12 11:20:00,45.41,45.46,45.4,45.44,173000.0,27.9209,27.9517,27.9148,27.9394,173000.0
2006-09-12 11:30:00,45.43,45.51,45.43,45.49,211800.0,27.9332,27.9824,27.9332,27.9701,211800.0
2006-09-12 11:40:00,45.49,45.5,45.41,45.44,235400.0,27.9701,27.9763,27.9209,27.9394,235400.0
2006-09-12 11:50:00,45.43,45.45,45.39,45.43,263900.0,27.9332,27.9455,27.9087,27.9332,263900.0
2006-09-12 12:00:00,45.44,45.46,45.41,45.44,202400.0,27.9394,27.9517,27.9209,27.9394,202400.0
2006-09-12 12:10:00,45.45,45.47,45.43,45.47,240400.0,27.9455,27.9578,27.9332,27.9578,240400.0
2006-09-12 12:20:00,45.47,45.47,45.42,45.44,218000.0,27.9578,27.9578,27.9271,27.9394,218000.0
2006-09-12 12:30:00,45.44,45.5,45.43,45.5,80100.0,27.9394,27.9763,27.9332,27.9763,80100.0
2006-09-12 12:40:00,45.49,45.52,45.49,45.51,107900.0,27.9701,27.9886,27.9701,27.9824,107900.0
2006-09-12 12:50:00,45.5,45.53,45.49,45.52,104100.0,27.9763,27.9947,27.9701,27.9886,104100.0
2006-09-12 13:00:00,45.52,45.52,45.41,45.45,155500.0,27.9886,27.9886,27.9209,27.9455,155500.0
2006-09-12 13:10:00,45.46,45.47,45.36,45.4,119800.0,27.9517,27.9578,27.8902,27.9148,119800.0
2006-09-12 13:20:00,45.4,45.43,45.36,45.42,123200.0,27.9148,27.9332,27.8902,27.9271,123200.0
2006-09-12 13:30:00,45.42,45.45,45.41,45.44,114800.0,27.9271,27.9455,27.9209,27.9394,114800.0
2006-09-12 13:40:00,45.45,45.58,45.44,45.58,223600.0,27.9455,28.0255,27.9394,28.0255,223600.0
2006-09-12 13:50:00,45.58,45.6,45.55,45.56,146700.0,28.0255,28.0378,28.007,28.0132,146700.0
2006-09-12 14:00:00,45.55,45.57,45.53,45.54,89600.0,28.007,28.0193,27.9947,28.0009,89600.0
2006-09-12 14:10:00,45.55,45.6,45.54,45.6,177800.0,28.007,28.0378,28.0009,28.0378,177800.0
2006-09-12 14:20:00,45.6,45.61,45.55,45.58,206900.0,28.0378,28.0439,28.007,28.0255,206900.0
2006-09-12 14:30:00,45.57,45.67,45.57,45.65,255000.0,28.0193,28.0808,28.0193,28.0685,255000.0
2006-09-12 14:40:00,45.65,45.74,45.65,45.73,170900.0,28.0685,28.1239,28.0685,28.1177,170900.0
2006-09-12 14:50:00,45.74,45.91,45.73,45.89,325000.0,28.1239,28.2284,28.1177,28.2161,325000.0
2006-09-12 15:00:00,45.9,45.98,45.89,45.97,332600.0,28.2222,28.2714,28.2161,28.2653,332600.0
2006-09-12 15:10:00,45.96,46.0,45.93,45.94,243000.0,28.2591,28.2837,28.2407,28.2468,243000.0
2006-09-12 15:20:00,45.93,45.94,45.9,45.94,159400.0,28.2407,28.2468,28.2222,28.2468,159400.0
2006-09-12 15:30:00,45.94,45.98,45.93,45.98,364700.0,28.2468,28.2714,28.2407,28.2714,364700.0
2006-09-12 15:40:00,45.97,46.0,45.97,45.97,437200.0,28.2653,28.2837,28.2653,28.2653,437200.0
2006-09-12 15:50:00,45.97,46.02,45.97,46.0,391400.0,28.2653,28.296,28.2653,28.2837,391400.0
2006-09-13 09:30:00,46.01,46.03,45.73,45.99,838200.0,28.2899,28.3022,28.1177,28.2776,838200.0
2006-09-13 09:40:00,46.0,46.03,45.92,45.94,198700.0,28.2837,28.3022,28.2345,28.2468,198700.0
2006-09-13 09:50:00,45.95,46.02,45.94,45.99,158800.0,28.253,28.296,28.2468,28.2776,158800.0
2006-09-13 10:00:00,45.99,46.0,45.94,45.95,284600.0,28.2776,28.2837,28.2468,28.253,284600.0
2006-09-13 10:10:00,45.95,46.15,45.94,46.15,241100.0,28.253,28.3759,28.2468,28.3759,241100.0
2006-09-13 10:20:00,46.15,46.17,46.03,46.16,185100.0,28.3759,28.3882,28.3022,28.3821,185100.0
2006-09-13 10:30:00,46.16,46.25,46.11,46.18,273500.0,28.3821,28.4374,28.3514,28.3944,273500.0
2006-09-13 10:40:00,46.17,46.18,46.11,46.16,165900.0,28.3882,28.3944,28.3514,28.3821,165900.0
2006-09-13 10:50:00,46.15,46.2,46.11,46.14,200500.0,28.3759,28.4067,28.3514,28.3698,200500.0
2006-09-13 11:00:00,46.13,46.15,46.11,46.11,127800.0,28.3636,28.3759,28.3514,28.3514,127800.0
2006-09-13 11:10:00,46.11,46.13,46.05,46.07,166200.0,28.3514,28.3636,28.3145,28.3268,166200.0
2006-09-13 11:20:00,46.07,46.09,46.03,46.08,270600.0,28.3268,28.3391,28.3022,28.3329,270600.0
2006-09-13 11:30:00,46.08,46.16,46.08,46.15,157400.0,28.3329,28.3821,28.3329,28.3759,157400.0
2006-09-13 11:40:00,46.15,46.15,46.05,46.13,297200.0,28.3759,28.3759,28.3145,28.3636,297200.0
2006-09-13 11:50:00,46.13,46.16,46.09,46.16,173700.0,28.3636,28.3821,28.3391,28.3821,173700.0
2006-09-13 12:00:00,46.16,46.21,46.12,46.21,160000.0,28.3821,28.4128,28.3575,28.4128,160000.0
2006-09-13 12:10:00,46.2,46.31,46.2,46.3,170600.0,28.4067,28.4743,28.4067,28.4682,170600.0
2006-09-13 12:20:00,46.31,46.36,46.29,46.34,117600.0,28.4743,28.5051,28.462,28.4928,117600.0
2006-09-13 12:30:00,46.34,46.37,46.32,46.34,126600.0,28.4928,28.5112,28.4805,28.4928,126600.0
2006-09-13 12:40:00,46.34,46.44,46.34,46.42,163000.0,28.4928,28.5543,28.4928,28.542,163000.0
2006-09-13 12:50:00,46.41,46.43,46.35,46.35,145600.0,28.5358,28.5481,28.4989,28.4989,145600.0
2006-09-13 13:00:00,46.35,46.46,46.31,46.45,272600.0,28.4989,28.5666,28.4743,28.5604,272600.0
2006-09-13 13:10:00,46.45,46.57,46.44,46.55,363800.0,28.5604,28.6342,28.5543,28.6219,363800.0
2006-09-13 13:20:00,46.55,46.58,46.49,46.52,433800.0,28.6219,28.6403,28.585,28.6034,433800.0
2006-09-13 13:30:00,46.52,46.62,46.47,46.6,311100.0,28.6034,28.6649,28.5727,28.6526,311100.0
2006-09-13 13:40:00,46.6,46.65,46.55,46.6,179300.0,28.6526,28.6834,28.6219,28.6526,179300.0
2006-09-13 13:50:00,46.6,46.61,46.45,46.46,178000.0,28.6526,28.6588,28.5604,28.5666,178000.0
2006-09-13 14:00:00,46.46,46.54,46.44,46.54,198400.0,28.5666,28.6157,28.5543,28.6157,198400.0
2006-09-13 14:10:00,46.54,46.55,46.48,46.51,192000.0,28.6157,28.6219,28.5789,28.5973,192000.0
2006-09-13 14:20:00,46.51,46.53,46.48,46.52,148000.0,28.5973,28.6096,28.5789,28.6034,148000.0
2006-09-13 14:30:00,46.52,46.59,46.51,46.56,470000.0,28.6034,28.6465,28.5973,28.628,470000.0
2006-09-13 14:40:00,46.56,46.61,46.53,46.59,294900.0,28.628,28.6588,28.6096,28.6465,294900.0
2006-09-13 14:50:00,46.59,46.73,46.58,46.7,401500.0,28.6465,28.7326,28.6403,28.7141,401500.0
2006-09-13 15:00:00,46.7,46.71,46.61,46.61,410800.0,28.7141,28.7203,28.6588,28.6588,410800.0
2006-09-13 15:10:00,46.63,46.63,46.54,46.54,223100.0,28.6711,28.6711,28.6157,28.6157,223100.0
2006-09-13 15:20:00,46.54,46.55,46.48,46.5,203300.0,28.6157,28.6219,28.5789,28.5911,203300.0
2006-09-13 15:30:00,46.5,46.51,46.43,46.43,728300.0,28.5911,28.5973,28.5481,28.5481,728300.0
2006-09-13 15:40:00,46.43,46.44,46.4,46.43,332200.0,28.5481,28.5543,28.5297,28.5481,332200.0
2006-09-13 15:50:00,46.44,46.46,46.4,46.43,521500.0,28.5543,28.5666,28.5297,28.5481,521500.0
2006-09-14 09:30:00,46.41,46.51,46.38,46.46,600000.0,28.5358,28.5973,28.5174,28.5666,600000.0
2006-09-14 09:40:00,46.46,46.47,46.26,46.3,338400.0,28.5666,28.5727,28.4436,28.4682,338400.0
2006-09-14 09:50:00,46.3,46.37,46.28,46.3,239300.0,28.4682,28.5112,28.4559,28.4682,239300.0
2006-09-14 10:00:00,46.31,46.32,46.28,46.32,164300.0,28.4743,28.4805,28.4559,28.4805,164300.0
2006-09-14 10:10:00,46.32,46.35,46.29,46.35,144400.0,28.4805,28.4989,28.462,28.4989,144400.0
2006-09-14 10:20:00,46.35,46.4,46.3,46.3,131000.0,28.4989,28.5297,28.4682,28.4682,131000.0
2006-09-14 10:30:00,46.3,46.38,46.29,46.34,211900.0,28.4682,28.5174,28.462,28.4928,211900.0
2006-09-14 10:40:00,46.34,46.36,46.3,46.31,115500.0,28.4928,28.5051,28.4682,28.4743,115500.0
2006-09-14 10:50:00,46.3,46.31,46.2,46.25,505000.0,28.4682,28.4743,28.4067,28.4374,505000.0
2006-09-14 11:00:00,46.25,46.26,46.2,46.24,226900.0,28.4374,28.4436,28.4067,28.4313,226900.0
2006-09-14 11:10:00,46.25,46.27,46.24,46.27,140200.0,28.4374,28.4497,28.4313,28.4497,140200.0
2006-09-14 11:20:00,46.27,46.31,46.23,46.27,509800.0,28.4497,28.4743,28.4251,28.4497,509800.0
2006-09-14 11:30:00,46.24,46.27,46.21,46.22,259400.0,28.4313,28.4497,28.4128,28.419,259400.0
2006-09-14 11:40:00,46.2,46.24,46.2,46.2,161900.0,28.4067,28.4313,28.4067,28.4067,161900.0
2006-09-14 11:50:00,46.2,46.22,46.16,46.2,152100.0,28.4067,28.419,28.3821,28.4067,152100.0
2006-09-14 12:00:00,46.2,46.2,46.1,46.12,108600.0,28.4067,28.4067,28.3452,28.3575,108600.0
2006-09-14 12:10:00,46.12,46.16,46.12,46.16,60900.0,28.3575,28.3821,28.3575,28.3821,60900.0
2006-09-14 12:20:00,46.15,46.18,46.14,46.15,116300.0,28.3759,28.3944,28.3698,28.3759,116300.0
2006-09-14 12:30:00,46.15,46.17,46.14,46.17,62000.0,28.3759,28.3882,28.3698,28.3882,62000.0
2006-09-14 12:40:00,46.17,46.23,46.16,46.2,62200.0,28.3882,28.4251,28.3821,28.4067,62200.0
2006-09-14 12:50:00,46.2,46.22,46.19,46.2,107100.0,28.4067,28.419,28.4005,28.4067,107100.0
2006-09-14 13:00:00,46.21,46.21,46.14,46.2,103300.0,28.4128,28.4128,28.3698,28.4067,103300.0
2006-09-14 13:10:00,46.2,46.23,46.19,46.21,176300.0,28.4067,28.4251,28.4005,28.4128,176300.0
2006-09-14 13:20:00,46.21,46.27,46.21,46.27,69200.0,28.4128,28.4497,28.4128,28.4497,69200.0
2006-09-14 13:30:00,46.26,46.31,46.26,46.29,81800.0,28.4436,28.4743,28.4436,28.462,81800.0
2006-09-14 13:40:00,46.29,46.32,46.29,46.32,72500.0,28.462,28.4805,28.462,28.4805,72500.0
2006-09-14 13:50:00,46.32,46.4,46.32,46.38,107700.0,28.4805,28.5297,28.4805,28.5174,107700.0
2006-09-14 14:00:00,46.37,46.4,46.33,46.38,119100.0,28.5112,28.5297,28.4866,28.5174,119100.0
2006-09-14 14:10:00,46.38,46.44,46.37,46.4,153600.0,28.5174,28.5543,28.5112,28.5297,153600.0
2006-09-14 14:20:00,46.4,46.5,46.4,46.48,229900.0,28.5297,28.5911,28.5297,28.5789,229900.0
2006-09-14 14:30:00,46.47,46.56,46.47,46.51,226900.0,28.5727,28.628,28.5727,28.5973,226900.0
2006-09-14 14:40:00,46.51,46.51,46.42,46.42,158700.0,28.5973,28.5973,28.542,28.542,158700.0
2006-09-14 14:50:00,46.43,46.46,46.4,46.41,113300.0,28.5481,28.5666,28.5297,28.5358,113300.0
2006-09-14 15:00:00,46.41,46.44,46.4,46.42,123400.0,28.5358,28.5543,28.5297,28.542,123400.0
2006-09-14 15:10:00,46.43,46.49,46.42,46.47,150000.0,28.5481,28.585,28.542,28.5727,150000.0
2006-09-14 15:20:00,46.46,46.47,46.43,46.46,111500.0,28.5666,28.5727,28.5481,28.5666,111500.0
2006-09-14 15:30:00,46.46,46.51,46.46,46.51,163600.0,28.5666,28.5973,28.5666,28.5973,163600.0
2006-09-14 15:40:00,46.51,46.53,46.45,46.46,193500.0,28.5973,28.6096,28.5604,28.5666,193500.0
2006-09-14 15:50:00,46.45,46.51,46.44,46.51,340300.0,28.5604,28.5973,28.5543,28.5973,340300.0
2006-09-15 09:30:00,46.86,46.91,46.76,46.9,3373000.0,28.8125,28.8432,28.751,28.8371,3373000.0
2006-09-15 09:40:00,46.89,46.95,46.87,46.91,290000.0,28.8309,28.8678,28.8186,28.8432,290000.0
2006-09-15 09:50:00,46.92,46.94,46.86,46.94,153500.0,28.8494,28.8617,28.8125,28.8617,153500.0
2006-09-15 10:00:00,46.93,47.0,46.93,47.0,236300.0,28.8555,28.8986,28.8555,28.8986,236300.0
2006-09-15 10:10:00,47.0,47.2,46.99,47.16,485500.0,28.8986,29.0216,28.8924,28.997,485500.0
2006-09-15 10:20:00,47.16,47.21,47.15,47.19,256300.0,28.997,29.0277,28.9908,29.0154,256300.0
2006-09-15 10:30:00,47.19,47.23,47.15,47.16,240400.0,29.0154,29.04,28.9908,28.997,240400.0
2006-09-15 10:40:00,47.15,47.16,47.0,47.09,360000.0,28.9908,28.997,28.8986,28.9539,360000.0
2006-09-15 10:50:00,47.1,47.21,47.1,47.19,260400.0,28.9601,29.0277,28.9601,29.0154,260400.0
2006-09-15 11:00:00,47.19,47.23,47.18,47.19,345100.0,29.0154,29.04,29.0093,29.0154,345100.0
2006-09-15 11:10:00,47.2,47.2,47.13,47.13,338900.0,29.0216,29.0216,28.9785,28.9785,338900.0
2006-09-15 11:20:00,47.13,47.18,47.12,47.17,209500.0,28.9785,29.0093,28.9724,29.0031,209500.0
2006-09-15 11:30:00,47.16,47.18,47.15,47.18,202300.0,28.997,29.0093,28.9908,29.0093,202300.0
2006-09-15 11:40:00,47.18,47.29,47.17,47.27,357400.0,29.0093,29.0769,29.0031,29.0646,357400.0
2006-09-15 11:50:00,47.27,47.32,47.25,47.28,693900.0,29.0646,29.0953,29.0523,29.0707,693900.0
2006-09-15 12:00:00,47.27,47.28,47.16,47.21,165500.0,29.0646,29.0707,28.997,29.0277,165500.0
2006-09-15 12:10:00,47.2,47.29,47.16,47.28,190700.0,29.0216,29.0769,28.997,29.0707,190700.0
2006-09-15 12:20:00,47.29,47.34,47.25,47.31,221700.0,29.0769,29.1076,29.0523,29.0892,221700.0
2006-09-15 12:30:00,47.31,47.35,47.28,47.31,227400.0,29.0892,29.1138,29.0707,29.0892,227400.0
2006-09-15 12:40:00,47.32,47.34,47.26,47.3,164700.0,29.0953,29.1076,29.0584,29.083,164700.0
2006-09-15 12:50:00,47.29,47.29,47.21,47.22,145700.0,29.0769,29.0769,29.0277,29.0339,145700.0
2006-09-15 13:00:00,47.21,47.26,47.16,47.19,847900.0,29.0277,29.0584,28.997,29.0154,847900.0
2006-09-15 13:10:00,47.2,47.2,47.1,47.1,260300.0,29.0216,29.0216,28.9601,28.9601,260300.0
2006-09-15 13:20:00,47.11,47.12,47.07,47.1,222700.0,28.9662,28.9724,28.9416,28.9601,222700.0
2006-09-15 13:30:00,47.1,47.15,47.07,47.13,151200.0,28.9601,28.9908,28.9416,28.9785,151200.0
2006-09-15 13:40:00,47.14,47.26,47.14,47.22,127700.0,28.9847,29.0584,28.9847,29.0339,127700.0
2006-09-15 13:50:00,47.21,47.22,47.11,47.12,216300.0,29.0277,29.0339,28.9662,28.9724,216300.0
2006-09-15 14:00:00,47.12,47.13,47.08,47.12,120300.0,28.9724,28.9785,28.9478,28.9724,120300.0
2006-09-15 14:10:00,47.11,47.18,47.11,47.13,127400.0,28.9662,29.0093,28.9662,28.9785,127400.0
2006-09-15 14:20:00,47.14,47.15,47.1,47.11,128300.0,28.9847,28.9908,28.9601,28.9662,128300.0
2006-09-15 14:30:00,47.1,47.14,47.1,47.12,155400.0,28.9601,28.9847,28.9601,28.9724,155400.0
2006-09-15 14:40:00,47.12,47.12,47.01,47.02,152100.0,28.9724,28.9724,28.9047,28.9109,152100.0
2006-09-15 14:50:00,47.01,47.02,46.94,46.99,263200.0,28.9047,28.9109,28.8617,28.8924,263200.0
2006-09-15 15:00:00,46.99,47.03,46.99,47.0,163200.0,28.8924,28.917,28.8924,28.8986,163200.0
2006-09-15 15:10:00,47.0,47.0,46.89,46.93,321000.0,28.8986,28.8986,28.8309,28.8555,321000.0
2006-09-15 15:20:00,46.91,47.01,46.91,47.01,209700.0,28.8432,28.9047,28.8432,28.9047,209700.0
2006-09-15 15:30:00,47.0,47.16,47.0,47.14,327000.0,28.8986,28.997,28.8986,28.9847,327000.0
2006-09-15 15:40:00,47.13,47.16,47.06,47.08,319500.0,28.9785,28.997,28.9355,28.9478,319500.0
2006-09-15 15:50:00,47.08,47.08,46.88,46.9,515800.0,28.9478,28.9478,28.8248,28.8371,515800.0
2006-09-18 09:30:00,46.7,46.73,46.47,46.52,805600.0,28.7141,28.7326,28.5727,28.6034,805600.0
2006-09-18 09:40:00,46.52,46.74,46.47,46.73,296800.0,28.6034,28.7387,28.5727,28.7326,296800.0
2006-09-18 09:50:00,46.72,46.83,46.64,46.83,198900.0,28.7264,28.7941,28.6772,28.7941,198900.0
2006-09-18 10:00:00,46.82,46.87,46.77,46.84,259100.0,28.7879,28.8186,28.7572,28.8002,259100.0
2006-09-18 10:10:00,46.85,46.88,46.84,46.87,389600.0,28.8064,28.8248,28.8002,28.8186,389600.0
2006-09-18 10:20:00,46.86,46.95,46.72,46.76,585800.0,28.8125,28.8678,28.7264,28.751,585800.0
2006-09-18 10:30:00,46.75,46.76,46.64,46.67,306400.0,28.7449,28.751,28.6772,28.6957,306400.0
2006-09-18 10:40:00,46.67,46.69,46.63,46.65,329000.0,28.6957,28.708,28.6711,28.6834,329000.0
2006-09-18 10:50:00,46.64,46.67,46.55,46.56,229600.0,28.6772,28.6957,28.6219,28.628,229600.0
2006-09-18 11:00:00,46.55,46.58,46.5,46.58,227400.0,28.6219,28.6403,28.5911,28.6403,227400.0
2006-09-18 11:10:00,46.58,46.7,46.58,46.67,179200.0,28.6403,28.7141,28.6403,28.6957,179200.0
2006-09-18 11:20:00,46.67,46.67,46.56,46.65,129400.0,28.6957,28.6957,28.628,28.6834,129400.0
2006-09-18 11:30:00,46.65,46.66,46.54,46.62,226100.0,28.6834,28.6895,28.6157,28.6649,226100.0
2006-09-18 11:40:00,46.6,46.65,46.59,46.62,204000.0,28.6526,28.6834,28.6465,28.6649,204000.0
2006-09-18 11:50:00,46.61,46.63,46.56,46.6,164200.0,28.6588,28.6711,28.628,28.6526,164200.0
2006-09-18 12:00:00,46.6,46.61,46.59,46.61,127400.0,28.6526,28.6588,28.6465,28.6588,127400.0
2006-09-18 12:10:00,46.6,46.63,46.56,46.56,245200.0,28.6526,28.6711,28.628,28.628,245200.0
2006-09-18 12:20:00,46.57,46.6,46.56,46.6,130300.0,28.6342,28.6526,28.628,28.6526,130300.0
2006-09-18 12:30:00,46.6,46.61,46.56,46.57,90200.0,28.6526,28.6588,28.628,28.6342,90200.0
2006-09-18 12:40:00,46.58,46.7,46.58,46.67,134600.0,28.6403,28.7141,28.6403,28.6957,134600.0
2006-09-18 12:50:00,46.67,46.7,46.65,46.69,107400.0,28.6957,28.7141,28.6834,28.708,107400.0
2006-09-18 13:00:00,46.69,46.69,46.66,46.68,54300.0,28.708,28.708,28.6895,28.7018,54300.0
2006-09-18 13:10:00,46.67,46.74,46.66,46.74,103500.0,28.6957,28.7387,28.6895,28.7387,103500.0
2006-09-18 13:20:00,46.74,46.84,46.73,46.8,179800.0,28.7387,28.8002,28.7326,28.7756,179800.0
2006-09-18 13:30:00,46.8,46.8,46.72,46.72,104600.0,28.7756,28.7756,28.7264,28.7264,104600.0
2006-09-18 13:40:00,46.72,46.73,46.64,46.65,120800.0,28.7264,28.7326,28.6772,28.6834,120800.0
2006-09-18 13:50:00,46.65,46.67,46.59,46.63,155000.0,28.6834,28.6957,28.6465,28.6711,155000.0
2006-09-18 14:00:00,46.64,46.66,46.58,46.66,111800.0,28.6772,28.6895,28.6403,28.6895,111800.0
2006-09-18 14:10:00,46.65,46.73,46.64,46.71,132700.0,28.6834,28.7326,28.6772,28.7203,132700.0
2006-09-18 14:20:00,46.71,46.73,46.68,46.69,112200.0,28.7203,28.7326,28.7018,28.708,112200.0
2006-09-18 14:30:00,46.68,46.71,46.65,46.66,176000.0,28.7018,28.7203,28.6834,28.6895,176000.0
2006-09-18 14:40:00,46.66,46.7,46.65,46.68,210100.0,28.6895,28.7141,28.6834,28.7018,210100.0
2006-09-18 14:50:00,46.69,46.69,46.66,46.66,122300.0,28.708,28.708,28.6895,28.6895,122300.0
2006-09-18 15:00:00,46.66,46.68,46.66,46.68,121400.0,28.6895,28.7018,28.6895,28.7018,121400.0
2006-09-18 15:10:00,46.67,46.69,46.65,46.68,158000.0,28.6957,28.708,28.6834,28.7018,158000.0
2006-09-18 15:20:00,46.68,46.7,46.66,46.67,199700.0,28.7018,28.7141,28.6895,28.6957,199700.0
2006-09-18 15:30:00,46.67,46.7,46.6,46.63,287600.0,28.6957,28.7141,28.6526,28.6711,287600.0
2006-09-18 15:40:00,46.63,46.63,46.54,46.57,350300.0,28.6711,28.6711,28.6157,28.6342,350300.0
2006-09-18 15:50:00,46.58,46.59,46.56,46.58,363700.0,28.6403,28.6465,28.628,28.6403,363700.0
2006-09-19 09:30:00,46.73,46.73,46.48,46.55,414400.0,28.7326,28.7326,28.5789,28.6219,414400.0
2006-09-19 09:40:00,46.53,46.57,46.41,46.41,216400.0,28.6096,28.6342,28.5358,28.5358,216400.0
2006-09-19 09:50:00,46.41,46.5,46.41,46.42,195300.0,28.5358,28.5911,28.5358,28.542,195300.0
2006-09-19 10:00:00,46.42,46.45,46.4,46.42,143600.0,28.542,28.5604,28.5297,28.542,143600.0
2006-09-19 10:10:00,46.42,46.42,46.29,46.3,195100.0,28.542,28.542,28.462,28.4682,195100.0
2006-09-19 10:20:00,46.3,46.35,46.28,46.34,180200.0,28.4682,28.4989,28.4559,28.4928,180200.0
2006-09-19 10:30:00,46.34,46.35,46.31,46.31,216800.0,28.4928,28.4989,28.4743,28.4743,216800.0
2006-09-19 10:40:00,46.31,46.33,46.27,46.31,148700.0,28.4743,28.4866,28.4497,28.4743,148700.0
2006-09-19 10:50:00,46.31,46.35,46.28,46.28,166400.0,28.4743,28.4989,28.4559,28.4559,166400.0
2006-09-19 11:00:00,46.29,46.35,46.26,46.35,191600.0,28.462,28.4989,28.4436,28.4989,191600.0
2006-09-19 11:10:00,46.35,46.41,46.34,46.4,235500.0,28.4989,28.5358,28.4928,28.5297,235500.0
2006-09-19 11:20:00,46.4,46.49,46.4,46.44,171700.0,28.5297,28.585,28.5297,28.5543,171700.0
2006-09-19 11:30:00,46.45,46.5,46.42,46.48,132800.0,28.5604,28.5911,28.542,28.5789,132800.0
2006-09-19 11:40:00,46.48,46.54,46.46,46.53,111300.0,28.5789,28.6157,28.5666,28.6096,111300.0
2006-09-19 11:50:00,46.54,46.59,46.47,46.53,150900.0,28.6157,28.6465,28.5727,28.6096,150900.0
2006-09-19 12:00:00,46.53,46.56,46.45,46.46,153700.0,28.6096,28.628,28.5604,28.5666,153700.0
2006-09-19 12:10:00,46.45,46.45,46.31,46.31,326300.0,28.5604,28.5604,28.4743,28.4743,326300.0
2006-09-19 12:20:00,46.31,46.32,46.24,46.24,244700.0,28.4743,28.4805,28.4313,28.4313,244700.0
2006-09-19 12:30:00,46.24,46.32,46.22,46.29,101400.0,28.4313,28.4805,28.419,28.462,101400.0
2006-09-19 12:40:00,46.29,46.36,46.28,46.33,93900.0,28.462,28.5051,28.4559,28.4866,93900.0
2006-09-19 12:50:00,46.33,46.33,46.29,46.3,60500.0,28.4866,28.4866,28.462,28.4682,60500.0
2006-09-19 13:00:00,46.29,46.35,46.28,46.32,163100.0,28.462,28.4989,28.4559,28.4805,163100.0
2006-09-19 13:10:00,46.32,46.36,46.27,46.36,53900.0,28.4805,28.5051,28.4497,28.5051,53900.0
2006-09-19 13:20:00,46.36,46.47,46.35,46.43,114400.0,28.5051,28.5727,28.4989,28.5481,114400.0
2006-09-19 13:30:00,46.43,46.47,46.41,46.46,103600.0,28.5481,28.5727,28.5358,28.5666,103600.0
2006-09-19 13:40:00,46.45,46.52,46.43,46.48,102700.0,28.5604,28.6034,28.5481,28.5789,102700.0
2006-09-19 13:50:00,46.48,46.51,46.44,46.47,67200.0,28.5789,28.5973,28.5543,28.5727,67200.0
2006-09-19 14:00:00,46.48,46.57,46.47,46.51,190400.0,28.5789,28.6342,28.5727,28.5973,190400.0
2006-09-19 14:10:00,46.52,46.59,46.52,46.59,70400.0,28.6034,28.6465,28.6034,28.6465,70400.0
2006-09-19 14:20:00,46.58,46.64,46.58,46.61,79100.0,28.6403,28.6772,28.6403,28.6588,79100.0
2006-09-19 14:30:00,46.62,46.65,46.59,46.61,111300.0,28.6649,28.6834,28.6465,28.6588,111300.0
2006-09-19 14:40:00,46.6,46.61,46.55,46.58,62100.0,28.6526,28.6588,28.6219,28.6403,62100.0
2006-09-19 14:50:00,46.58,46.61,46.56,46.56,67400.0,28.6403,28.6588,28.628,28.628,67400.0
2006-09-19 15:00:00,46.58,46.64,46.56,46.64,91300.0,28.6403,28.6772,28.628,28.6772,91300.0
2006-09-19 15:10:00,46.64,46.66,46.63,46.63,159600.0,28.6772,28.6895,28.6711,28.6711,159600.0
2006-09-19 15:20:00,46.62,46.7,46.62,46.7,128900.0,28.6649,28.7141,28.6649,28.7141,128900.0
2006-09-19 15:30:00,46.7,46.77,46.7,46.73,236900.0,28.7141,28.7572,28.7141,28.7326,236900.0
2006-09-19 15:40:00,46.74,46.81,46.73,46.79,153500.0,28.7387,28.7818,28.7326,28.7695,153500.0
2006-09-19 15:50:00,46.79,46.85,46.78,46.81,349800.0,28.7695,28.8064,28.7633,28.7818,349800.0
2006-09-20 09:30:00,46.95,47.19,46.95,47.13,536600.0,28.8678,29.0154,28.8678,28.9785,536600.0
2006-09-20 09:40:00,47.13,47.27,47.1,47.27,209700.0,28.9785,29.0646,28.9601,29.0646,209700.0
2006-09-20 09:50:00,47.28,47.38,47.27,47.35,251900.0,29.0707,29.1322,29.0646,29.1138,251900.0
2006-09-20 10:00:00,47.35,47.4,47.31,47.32,230800.0,29.1138,29.1445,29.0892,29.0953,230800.0
2006-09-20 10:10:00,47.31,47.37,47.3,47.33,172100.0,29.0892,29.1261,29.083,29.1015,172100.0
2006-09-20 10:20:00,47.32,47.36,47.21,47.27,378800.0,29.0953,29.1199,29.0277,29.0646,378800.0
2006-09-20 10:30:00,47.27,47.44,47.27,47.42,258100.0,29.0646,29.1691,29.0646,29.1568,258100.0
2006-09-20 10:40:00,47.42,47.49,47.39,47.47,176100.0,29.1568,29.1999,29.1384,29.1876,176100.0
2006-09-20 10:50:00,47.46,47.47,47.38,47.38,171900.0,29.1814,29.1876,29.1322,29.1322,171900.0
2006-09-20 11:00:00,47.37,47.41,47.31,47.32,181500.0,29.1261,29.1507,29.0892,29.0953,181500.0
2006-09-20 11:10:00,47.31,47.32,47.25,47.25,155400.0,29.0892,29.0953,29.0523,29.0523,155400.0
2006-09-20 11:20:00,47.25,47.26,47.16,47.21,331800.0,29.0523,29.0584,28.997,29.0277,331800.0
2006-09-20 11:30:00,47.21,47.25,47.18,47.22,137000.0,29.0277,29.0523,29.0093,29.0339,137000.0
2006-09-20 11:40:00,47.21,47.21,47.14,47.17,145600.0,29.0277,29.0277,28.9847,29.0031,145600.0
2006-09-20 11:50:00,47.16,47.17,47.08,47.13,149900.0,28.997,29.0031,28.9478,28.9785,149900.0
2006-09-20 12:00:00,47.12,47.14,47.09,47.11,117300.0,28.9724,28.9847,28.9539,28.9662,117300.0
2006-09-20 12:10:00,47.1,47.13,47.1,47.12,162100.0,28.9601,28.9785,28.9601,28.9724,162100.0
2006-09-20 12:20:00,47.12,47.18,47.11,47.17,77800.0,28.9724,29.0093,28.9662,29.0031,77800.0
2006-09-20 12:30:00,47.18,47.22,47.17,47.22,83400.0,29.0093,29.0339,29.0031,29.0339,83400.0
2006-09-20 12:40:00,47.22,47.23,47.19,47.2,80200.0,29.0339,29.04,29.0154,29.0216,80200.0
2006-09-20 12:50:00,47.19,47.2,47.09,47.09,170400.0,29.0154,29.0216,28.9539,28.9539,170400.0
2006-09-20 13:00:00,47.1,47.15,47.09,47.11,70500.0,28.9601,28.9908,28.9539,28.9662,70500.0
2006-09-20 13:10:00,47.12,47.16,47.1,47.16,79800.0,28.9724,28.997,28.9601,28.997,79800.0
2006-09-20 13:20:00,47.17,47.23,47.16,47.2,93900.0,29.0031,29.04,28.997,29.0216,93900.0
2006-09-20 13:30:00,47.21,47.3,47.2,47.29,163100.0,29.0277,29.083,29.0216,29.0769,163100.0
2006-09-20 13:40:00,47.29,47.3,47.25,47.26,149700.0,29.0769,29.083,29.0523,29.0584,149700.0
2006-09-20 13:50:00,47.26,47.32,47.25,47.3,187100.0,29.0584,29.0953,29.0523,29.083,187100.0
2006-09-20 14:00:00,47.31,47.35,47.3,47.32,142800.0,29.0892,29.1138,29.083,29.0953,142800.0
2006-09-20 14:10:00,47.31,47.35,47.19,47.19,320700.0,29.0892,29.1138,29.0154,29.0154,320700.0
2006-09-20 14:20:00,47.19,47.27,47.15,47.18,269900.0,29.0154,29.0646,28.9908,29.0093,269900.0
2006-09-20 14:30:00,47.18,47.23,47.16,47.16,180400.0,29.0093,29.04,28.997,28.997,180400.0
2006-09-20 14:40:00,47.15,47.18,47.01,47.03,367500.0,28.9908,29.0093,28.9047,28.917,367500.0
2006-09-20 14:50:00,47.01,47.22,46.96,47.18,280800.0,28.9047,29.0339,28.874,29.0093,280800.0
2006-09-20 15:00:00,47.18,47.27,47.14,47.18,340200.0,29.0093,29.0646,28.9847,29.0093,340200.0
2006-09-20 15:10:00,47.18,47.21,47.13,47.2,152200.0,29.0093,29.0277,28.9785,29.0216,152200.0
2006-09-20 15:20:00,47.19,47.26,47.16,47.26,186300.0,29.0154,29.0584,28.997,29.0584,186300.0
2006-09-20 15:30:00,47.26,47.32,47.18,47.21,221300.0,29.0584,29.0953,29.0093,29.0277,221300.0
2006-09-20 15:40:00,47.22,47.26,47.2,47.23,272600.0,29.0339,29.0584,29.0216,29.04,272600.0
2006-09-20 15:50:00,47.24,47.28,47.2,47.24,374600.0,29.0461,29.0707,29.0216,29.0461,374600.0
2006-09-21 09:30:00,47.08,47.19,47.01,47.19,493700.0,28.9478,29.0154,28.9047,29.0154,493700.0
2006-09-21 09:40:00,47.17,47.25,47.13,47.21,207300.0,29.0031,29.0523,28.9785,29.0277,207300.0
2006-09-21 09:50:00,47.21,47.24,47.19,47.19,128100.0,29.0277,29.0461,29.0154,29.0154,128100.0
2006-09-21 10:00:00,47.19,47.21,47.14,47.17,183800.0,29.0154,29.0277,28.9847,29.0031,183800.0
2006-09-21 10:10:00,47.16,47.29,47.16,47.24,168100.0,28.997,29.0769,28.997,29.0461,168100.0
2006-09-21 10:20:00,47.24,47.28,47.16,47.27,87800.0,29.0461,29.0707,28.997,29.0646,87800.0
2006-09-21 10:30:00,47.27,47.3,47.2,47.2,103200.0,29.0646,29.083,29.0216,29.0216,103200.0
2006-09-21 10:40:00,47.2,47.26,47.19,47.2,174900.0,29.0216,29.0584,29.0154,29.0216,174900.0
2006-09-21 10:50:00,47.21,47.28,47.2,47.21,131000.0,29.0277,29.0707,29.0216,29.0277,131000.0
2006-09-21 11:00:00,47.21,47.33,47.21,47.29,129200.0,29.0277,29.1015,29.0277,29.0769,129200.0
2006-09-21 11:10:00,47.29,47.32,47.27,47.3,134100.0,29.0769,29.0953,29.0646,29.083,134100.0
2006-09-21 11:20:00,47.3,47.33,47.28,47.3,162800.0,29.083,29.1015,29.0707,29.083,162800.0
2006-09-21 11:30:00,47.31,47.31,47.2,47.2,153500.0,29.0892,29.0892,29.0216,29.0216,153500.0
2006-09-21 11:40:00,47.19,47.27,47.17,47.26,178300.0,29.0154,29.0646,29.0031,29.0584,178300.0
2006-09-21 11:50:00,47.26,47.35,47.25,47.28,92600.0,29.0584,29.1138,29.0523,29.0707,92600.0
2006-09-21 12:00:00,47.28,47.29,47.16,47.2,252900.0,29.0707,29.0769,28.997,29.0216,252900.0
2006-09-21 12:10:00,47.2,47.24,47.17,47.2,143400.0,29.0216,29.0461,29.0031,29.0216,143400.0
2006-09-21 12:20:00,47.19,47.19,47.07,47.11,169200.0,29.0154,29.0154,28.9416,28.9662,169200.0
2006-09-21 12:30:00,47.1,47.1,46.91,47.03,291300.0,28.9601,28.9601,28.8432,28.917,291300.0
2006-09-21 12:40:00,47.03,47.05,46.95,46.97,188000.0,28.917,28.9293,28.8678,28.8801,188000.0
2006-09-21 12:50:00,46.98,46.98,46.89,46.9,101600.0,28.8863,28.8863,28.8309,28.8371,101600.0
2006-09-21 13:00:00,46.9,46.91,46.8,46.82,137700.0,28.8371,28.8432,28.7756,28.7879,137700.0
2006-09-21 13:10:00,46.83,46.84,46.77,46.82,79600.0,28.7941,28.8002,28.7572,28.7879,79600.0
2006-09-21 13:20:00,46.83,46.83,46.78,46.81,123600.0,28.7941,28.7941,28.7633,28.7818,123600.0
2006-09-21 13:30:00,46.81,46.97,46.8,46.96,99700.0,28.7818,28.8801,28.7756,28.874,99700.0
2006-09-21 13:40:00,46.96,47.02,46.94,47.01,117000.0,28.874,28.9109,28.8617,28.9047,117000.0
2006-09-21 13:50:00,47.01,47.04,47.0,47.03,117700.0,28.9047,28.9232,28.8986,28.917,117700.0
2006-09-21 14:00:00,47.03,47.04,46.88,46.89,117200.0,28.917,28.9232,28.8248,28.8309,117200.0
2006-09-21 14:10:00,46.89,46.93,46.89,46.9,130400.0,28.8309,28.8555,28.8309,28.8371,130400.0
2006-09-21 14:20:00,46.91,46.91,46.75,46.76,167600.0,28.8432,28.8432,28.7449,28.751,167600.0
2006-09-21 14:30:00,46.77,46.82,46.72,46.81,249600.0,28.7572,28.7879,28.7264,28.7818,249600.0
2006-09-21 14:40:00,46.8,46.85,46.74,46.82,155400.0,28.7756,28.8064,28.7387,28.7879,155400.0
2006-09-21 14:50:00,46.83,46.85,46.8,46.82,229200.0,28.7941,28.8064,28.7756,28.7879,229200.0
2006-09-21 15:00:00,46.82,46.84,46.75,46.76,188500.0,28.7879,28.8002,28.7449,28.751,188500.0
2006-09-21 15:10:00,46.76,46.76,46.68,46.7,375800.0,28.751,28.751,28.7018,28.7141,375800.0
2006-09-21 15:20:00,46.72,46.77,46.67,46.75,498500.0,28.7264,28.7572,28.6957,28.7449,498500.0
2006-09-21 15:30:00,46.76,46.79,46.72,46.74,293500.0,28.751,28.7695,28.7264,28.7387,293500.0
2006-09-21 15:40:00,46.74,46.78,46.72,46.75,259400.0,28.7387,28.7633,28.7264,28.7449,259400.0
2006-09-21 15:50:00,46.75,46.86,46.73,46.82,345800.0,28.7449,28.8125,28.7326,28.7879,345800.0
2006-09-22 09:30:00,46.7,46.78,46.57,46.77,324100.0,28.7141,28.7633,28.6342,28.7572,324100.0
2006-09-22 09:40:00,46.75,46.79,46.6,46.61,216400.0,28.7449,28.7695,28.6526,28.6588,216400.0
2006-09-22 09:50:00,46.62,46.63,46.54,46.55,246600.0,28.6649,28.6711,28.6157,28.6219,246600.0
2006-09-22 10:00:00,46.54,46.57,46.51,46.52,192500.0,28.6157,28.6342,28.5973,28.6034,192500.0
2006-09-22 10:10:00,46.51,46.65,46.51,46.63,220800.0,28.5973,28.6834,28.5973,28.6711,220800.0
2006-09-22 10:20:00,46.64,46.69,46.59,46.61,115900.0,28.6772,28.708,28.6465,28.6588,115900.0
2006-09-22 10:30:00,46.62,46.65,46.57,46.59,110400.0,28.6649,28.6834,28.6342,28.6465,110400.0
2006-09-22 10:40:00,46.59,46.6,46.51,46.52,189600.0,28.6465,28.6526,28.5973,28.6034,189600.0
2006-09-22 10:50:00,46.52,46.64,46.51,46.58,149300.0,28.6034,28.6772,28.5973,28.6403,149300.0
2006-09-22 11:00:00,46.59,46.62,46.57,46.61,107500.0,28.6465,28.6649,28.6342,28.6588,107500.0
2006-09-22 11:10:00,46.61,46.64,46.59,46.63,190900.0,28.6588,28.6772,28.6465,28.6711,190900.0
2006-09-22 11:20:00,46.64,46.64,46.58,46.59,124600.0,28.6772,28.6772,28.6403,28.6465,124600.0
2006-09-22 11:30:00,46.59,46.64,46.58,46.63,107700.0,28.6465,28.6772,28.6403,28.6711,107700.0
2006-09-22 11:40:00,46.63,46.65,46.61,46.64,70600.0,28.6711,28.6834,28.6588,28.6772,70600.0
2006-09-22 11:50:00,46.63,46.65,46.63,46.64,102500.0,28.6711,28.6834,28.6711,28.6772,102500.0
2006-09-22 12:00:00,46.65,46.68,46.59,46.64,120400.0,28.6834,28.7018,28.6465,28.6772,120400.0
2006-09-22 12:10:00,46.64,46.67,46.6,46.65,77200.0,28.6772,28.6957,28.6526,28.6834,77200.0
2006-09-22 12:20:00,46.65,46.74,46.65,46.74,64200.0,28.6834,28.7387,28.6834,28.7387,64200.0
2006-09-22 12:30:00,46.73,46.78,46.73,46.78,121600.0,28.7326,28.7633,28.7326,28.7633,121600.0
2006-09-22 12:40:00,46.78,46.83,46.77,46.83,128700.0,28.7633,28.7941,28.7572,28.7941,128700.0
2006-09-22 12:50:00,46.83,46.87,46.83,46.86,124800.0,28.7941,28.8186,28.7941,28.8125,124800.0
2006-09-22 13:00:00,46.87,46.88,46.84,46.85,148300.0,28.8186,28.8248,28.8002,28.8064,148300.0
2006-09-22 13:10:00,46.85,46.87,46.81,46.85,137100.0,28.8064,28.8186,28.7818,28.8064,137100.0
2006-09-22 13:20:00,46.85,46.87,46.82,46.83,69600.0,28.8064,28.8186,28.7879,28.7941,69600.0
2006-09-22 13:30:00,46.83,46.85,46.79,46.79,145300.0,28.7941,28.8064,28.7695,28.7695,145300.0
2006-09-22 13:40:00,46.79,46.8,46.77,46.79,125800.0,28.7695,28.7756,28.7572,28.7695,125800.0
2006-09-22 13:50:00,46.78,46.78,46.77,46.77,100400.0,28.7633,28.7633,28.7572,28.7572,100400.0
2006-09-22 14:00:00,46.77,46.82,46.77,46.79,98000.0,28.7572,28.7879,28.7572,28.7695,98000.0
2006-09-22 14:10:00,46.79,46.8,46.78,46.78,76600.0,28.7695,28.7756,28.7633,28.7633,76600.0
2006-09-22 14:20:00,46.79,46.8,46.78,46.78,76700.0,28.7695,28.7756,28.7633,28.7633,76700.0
2006-09-22 14:30:00,46.79,46.79,46.7,46.7,143400.0,28.7695,28.7695,28.7141,28.7141,143400.0
2006-09-22 14:40:00,46.7,46.74,46.66,46.74,164700.0,28.7141,28.7387,28.6895,28.7387,164700.0
2006-09-22 14:50:00,46.73,46.74,46.69,46.7,151900.0,28.7326,28.7387,28.708,28.7141,151900.0
2006-09-22 15:00:00,46.7,46.82,46.69,46.81,184600.0,28.7141,28.7879,28.708,28.7818,184600.0
2006-09-22 15:10:00,46.81,46.94,46.79,46.93,154000.0,28.7818,28.8617,28.7695,28.8555,154000.0
2006-09-22 15:20:00,46.93,46.94,46.92,46.92,256800.0,28.8555,28.8617,28.8494,28.8494,256800.0
2006-09-22 15:30:00,46.92,46.93,46.87,46.88,117500.0,28.8494,28.8555,28.8186,28.8248,117500.0
2006-09-22 15:40:00,46.88,46.88,46.79,46.8,199000.0,28.8248,28.8248,28.7695,28.7756,199000.0
2006-09-22 15:50:00,46.79,46.85,46.79,46.85,244800.0,28.7695,28.8064,28.7695,28.8064,244800.0
2006-09-25 09:30:00,47.11,47.3,47.01,47.26,413100.0,28.9662,29.083,28.9047,29.0584,413100.0
2006-09-25 09:40:00,47.27,47.28,47.2,47.28,225300.0,29.0646,29.0707,29.0216,29.0707,225300.0
2006-09-25 09:50:00,47.27,47.28,47.03,47.07,259300.0,29.0646,29.0707,28.917,28.9416,259300.0
2006-09-25 10:00:00,47.06,47.2,47.04,47.2,146900.0,28.9355,29.0216,28.9232,29.0216,146900.0
2006-09-25 10:10:00,47.2,47.2,47.05,47.11,146700.0,29.0216,29.0216,28.9293,28.9662,146700.0
2006-09-25 10:20:00,47.11,47.19,47.07,47.08,180900.0,28.9662,29.0154,28.9416,28.9478,180900.0
2006-09-25 10:30:00,47.09,47.09,46.99,46.99,179900.0,28.9539,28.9539,28.8924,28.8924,179900.0
2006-09-25 10:40:00,46.99,46.99,46.85,46.89,151900.0,28.8924,28.8924,28.8064,28.8309,151900.0
2006-09-25 10:50:00,46.89,46.96,46.86,46.94,195100.0,28.8309,28.874,28.8125,28.8617,195100.0
2006-09-25 11:00:00,46.95,47.0,46.87,46.87,123000.0,28.8678,28.8986,28.8186,28.8186,123000.0
2006-09-25 11:10:00,46.88,46.88,46.82,46.82,103700.0,28.8248,28.8248,28.7879,28.7879,103700.0
2006-09-25 11:20:00,46.83,46.95,46.82,46.94,135800.0,28.7941,28.8678,28.7879,28.8617,135800.0
2006-09-25 11:30:00,46.94,46.98,46.88,46.93,117100.0,28.8617,28.8863,28.8248,28.8555,117100.0
2006-09-25 11:40:00,46.93,46.94,46.86,46.88,104200.0,28.8555,28.8617,28.8125,28.8248,104200.0
2006-09-25 11:50:00,46.88,46.91,46.83,46.83,148600.0,28.8248,28.8432,28.7941,28.7941,148600.0
2006-09-25 12:00:00,46.84,46.85,46.8,46.84,128900.0,28.8002,28.8064,28.7756,28.8002,128900.0
2006-09-25 12:10:00,46.83,46.86,46.75,46.78,219000.0,28.7941,28.8125,28.7449,28.7633,219000.0
2006-09-25 12:20:00,46.78,46.85,46.78,46.79,196100.0,28.7633,28.8064,28.7633,28.7695,196100.0
2006-09-25 12:30:00,46.78,46.85,46.78,46.78,125600.0,28.7633,28.8064,28.7633,28.7633,125600.0
2006-09-25 12:40:00,46.79,46.86,46.79,46.84,66100.0,28.7695,28.8125,28.7695,28.8002,66100.0
2006-09-25 12:50:00,46.84,47.0,46.84,47.0,241500.0,28.8002,28.8986,28.8002,28.8986,241500.0
2006-09-25 13:00:00,46.98,47.09,46.94,47.08,339800.0,28.8863,28.9539,28.8617,28.9478,339800.0
2006-09-25 13:10:00,47.08,47.15,47.07,47.11,234100.0,28.9478,28.9908,28.9416,28.9662,234100.0
2006-09-25 13:20:00,47.11,47.13,47.06,47.11,139200.0,28.9662,28.9785,28.9355,28.9662,139200.0
2006-09-25 13:30:00,47.12,47.12,47.03,47.04,93900.0,28.9724,28.9724,28.917,28.9232,93900.0
2006-09-25 13:40:00,47.04,47.15,47.03,47.15,168200.0,28.9232,28.9908,28.917,28.9908,168200.0
2006-09-25 13:50:00,47.14,47.18,47.07,47.08,94400.0,28.9847,29.0093,28.9416,28.9478,94400.0
2006-09-25 14:00:00,47.09,47.21,47.07,47.16,200100.0,28.9539,29.0277,28.9416,28.997,200100.0
2006-09-25 14:10:00,47.17,47.2,47.11,47.13,246300.0,29.0031,29.0216,28.9662,28.9785,246300.0
2006-09-25 14:20:00,47.14,47.19,47.11,47.14,283400.0,28.9847,29.0154,28.9662,28.9847,283400.0
2006-09-25 14:30:00,47.14,47.2,47.11,47.15,381900.0,28.9847,29.0216,28.9662,28.9908,381900.0
2006-09-25 14:40:00,47.14,47.19,47.09,47.12,336300.0,28.9847,29.0154,28.9539,28.9724,336300.0
2006-09-25 14:50:00,47.13,47.18,47.08,47.13,188400.0,28.9785,29.0093,28.9478,28.9785,188400.0
2006-09-25 15:00:00,47.14,47.19,47.13,47.15,231600.0,28.9847,29.0154,28.9785,28.9908,231600.0
2006-09-25 15:10:00,47.14,47.19,47.1,47.14,226200.0,28.9847,29.0154,28.9601,28.9847,226200.0
2006-09-25 15:20:00,47.14,47.17,47.05,47.06,379000.0,28.9847,29.0031,28.9293,28.9355,379000.0
2006-09-25 15:30:00,47.06,47.09,47.01,47.02,365400.0,28.9355,28.9539,28.9047,28.9109,365400.0
2006-09-25 15:40:00,47.02,47.05,47.0,47.04,392300.0,28.9109,28.9293,28.8986,28.9232,392300.0
2006-09-25 15:50:00,47.04,47.04,46.88,46.9,1007100.0,28.9232,28.9232,28.8248,28.8371,1007100.0
2006-09-26 09:30:00,46.91,46.92,46.84,46.87,458400.0,28.8432,28.8494,28.8002,28.8186,458400.0
2006-09-26 09:40:00,46.87,46.92,46.81,46.82,278800.0,28.8186,28.8494,28.7818,28.7879,278800.0
2006-09-26 09:50:00,46.81,46.84,46.7,46.71,312200.0,28.7818,28.8002,28.7141,28.7203,312200.0
2006-09-26 10:00:00,46.71,46.89,46.69,46.89,395800.0,28.7203,28.8309,28.708,28.8309,395800.0
2006-09-26 10:10:00,46.88,46.95,46.78,46.93,488200.0,28.8248,28.8678,28.7633,28.8555,488200.0
2006-09-26 10:20:00,46.93,46.93,46.81,46.87,285600.0,28.8555,28.8555,28.7818,28.8186,285600.0
2006-09-26 10:30:00,46.88,46.89,46.75,46.77,179600.0,28.8248,28.8309,28.7449,28.7572,179600.0
2006-09-26 10:40:00,46.76,46.79,46.71,46.71,243500.0,28.751,28.7695,28.7203,28.7203,243500.0
2006-09-26 10:50:00,46.71,46.8,46.7,46.79,176600.0,28.7203,28.7756,28.7141,28.7695,176600.0
2006-09-26 11:00:00,46.79,46.83,46.72,46.74,198700.0,28.7695,28.7941,28.7264,28.7387,198700.0
2006-09-26 11:10:00,46.74,46.74,46.61,46.67,335100.0,28.7387,28.7387,28.6588,28.6957,335100.0
2006-09-26 11:20:00,46.67,46.69,46.51,46.53,220300.0,28.6957,28.708,28.5973,28.6096,220300.0
2006-09-26 11:30:00,46.53,46.57,46.46,46.54,394300.0,28.6096,28.6342,28.5666,28.6157,394300.0
2006-09-26 11:40:00,46.54,46.55,46.39,46.48,402800.0,28.6157,28.6219,28.5235,28.5789,402800.0
2006-09-26 11:50:00,46.48,46.54,46.45,46.45,197800.0,28.5789,28.6157,28.5604,28.5604,197800.0
2006-09-26 12:00:00,46.45,46.57,46.43,46.56,209500.0,28.5604,28.6342,28.5481,28.628,209500.0
2006-09-26 12:10:00,46.56,46.63,46.52,46.6,179200.0,28.628,28.6711,28.6034,28.6526,179200.0
2006-09-26 12:20:00,46.6,46.75,46.59,46.74,122400.0,28.6526,28.7449,28.6465,28.7387,122400.0
2006-09-26 12:30:00,46.74,46.79,46.7,46.75,163000.0,28.7387,28.7695,28.7141,28.7449,163000.0
2006-09-26 12:40:00,46.75,46.76,46.63,46.65,312300.0,28.7449,28.751,28.6711,28.6834,312300.0
2006-09-26 12:50:00,46.65,46.67,46.64,46.67,135400.0,28.6834,28.6957,28.6772,28.6957,135400.0
2006-09-26 13:00:00,46.66,46.67,46.6,46.64,208900.0,28.6895,28.6957,28.6526,28.6772,208900.0
2006-09-26 13:10:00,46.64,46.65,46.54,46.6,236400.0,28.6772,28.6834,28.6157,28.6526,236400.0
2006-09-26 13:20:00,46.6,46.65,46.59,46.64,166700.0,28.6526,28.6834,28.6465,28.6772,166700.0
2006-09-26 13:30:00,46.64,46.7,46.59,46.66,141700.0,28.6772,28.7141,28.6465,28.6895,141700.0
2006-09-26 13:40:00,46.66,46.7,46.64,46.65,146900.0,28.6895,28.7141,28.6772,28.6834,146900.0
2006-09-26 13:50:00,46.65,46.73,46.65,46.66,348900.0,28.6834,28.7326,28.6834,28.6895,348900.0
2006-09-26 14:00:00,46.66,46.72,46.64,46.65,216800.0,28.6895,28.7264,28.6772,28.6834,216800.0
2006-09-26 14:10:00,46.66,46.72,46.61,46.65,206900.0,28.6895,28.7264,28.6588,28.6834,206900.0
2006-09-26 14:20:00,46.65,46.72,46.63,46.67,169200.0,28.6834,28.7264,28.6711,28.6957,169200.0
2006-09-26 14:30:00,46.66,46.75,46.66,46.74,274900.0,28.6895,28.7449,28.6895,28.7387,274900.0
2006-09-26 14:40:00,46.75,46.79,46.71,46.71,199500.0,28.7449,28.7695,28.7203,28.7203,199500.0
2006-09-26 14:50:00,46.72,46.77,46.7,46.73,216200.0,28.7264,28.7572,28.7141,28.7326,216200.0
2006-09-26 15:00:00,46.73,46.73,46.65,46.67,317900.0,28.7326,28.7326,28.6834,28.6957,317900.0
2006-09-26 15:10:00,46.67,46.7,46.66,46.67,175200.0,28.6957,28.7141,28.6895,28.6957,175200.0
2006-09-26 15:20:00,46.66,46.72,46.65,46.71,315700.0,28.6895,28.7264,28.6834,28.7203,315700.0
2006-09-26 15:30:00,46.71,46.76,46.7,46.72,368100.0,28.7203,28.751,28.7141,28.7264,368100.0
2006-09-26 15:40:00,46.72,46.9,46.71,46.89,661700.0,28.7264,28.8371,28.7203,28.8309,661700.0
2006-09-26 15:50:00,46.89,46.9,46.84,46.89,560900.0,28.8309,28.8371,28.8002,28.8309,560900.0
2006-09-27 09:30:00,46.79,46.96,46.77,46.89,425400.0,28.7695,28.874,28.7572,28.8309,425400.0
2006-09-27 09:40:00,46.89,46.99,46.81,46.81,385500.0,28.8309,28.8924,28.7818,28.7818,385500.0
2006-09-27 09:50:00,46.8,46.81,46.71,46.78,392300.0,28.7756,28.7818,28.7203,28.7633,392300.0
2006-09-27 10:00:00,46.78,46.91,46.72,46.74,367500.0,28.7633,28.8432,28.7264,28.7387,367500.0
2006-09-27 10:10:00,46.74,46.78,46.62,46.63,228000.0,28.7387,28.7633,28.6649,28.6711,228000.0
2006-09-27 10:20:00,46.63,46.76,46.62,46.68,207400.0,28.6711,28.751,28.6649,28.7018,207400.0
2006-09-27 10:30:00,46.68,46.94,46.68,46.89,203000.0,28.7018,28.8617,28.7018,28.8309,203000.0
2006-09-27 10:40:00,46.88,46.98,46.85,46.86,211300.0,28.8248,28.8863,28.8064,28.8125,211300.0
2006-09-27 10:50:00,46.86,46.96,46.8,46.96,159400.0,28.8125,28.874,28.7756,28.874,159400.0
2006-09-27 11:00:00,46.95,47.0,46.86,46.97,190400.0,28.8678,28.8986,28.8125,28.8801,190400.0
2006-09-27 11:10:00,46.98,47.0,46.91,46.93,186600.0,28.8863,28.8986,28.8432,28.8555,186600.0
2006-09-27 11:20:00,46.92,47.07,46.92,47.03,180900.0,28.8494,28.9416,28.8494,28.917,180900.0
2006-09-27 11:30:00,47.03,47.11,47.03,47.08,117700.0,28.917,28.9662,28.917,28.9478,117700.0
2006-09-27 11:40:00,47.08,47.15,47.05,47.13,117800.0,28.9478,28.9908,28.9293,28.9785,117800.0
2006-09-27 11:50:00,47.14,47.21,47.13,47.15,129800.0,28.9847,29.0277,28.9785,28.9908,129800.0
2006-09-27 12:00:00,47.15,47.19,47.1,47.1,132100.0,28.9908,29.0154,28.9601,28.9601,132100.0
2006-09-27 12:10:00,47.1,47.1,47.0,47.08,74200.0,28.9601,28.9601,28.8986,28.9478,74200.0
2006-09-27 12:20:00,47.07,47.11,46.95,46.97,79800.0,28.9416,28.9662,28.8678,28.8801,79800.0
2006-09-27 12:30:00,46.97,46.99,46.94,46.95,74300.0,28.8801,28.8924,28.8617,28.8678,74300.0
2006-09-27 12:40:00,46.95,47.06,46.95,47.06,110800.0,28.8678,28.9355,28.8678,28.9355,110800.0
2006-09-27 12:50:00,47.06,47.16,47.05,47.15,154200.0,28.9355,28.997,28.9293,28.9908,154200.0
2006-09-27 13:00:00,47.15,47.2,47.12,47.13,88500.0,28.9908,29.0216,28.9724,28.9785,88500.0
2006-09-27 13:10:00,47.13,47.16,47.07,47.16,102600.0,28.9785,28.997,28.9416,28.997,102600.0
2006-09-27 13:20:00,47.16,47.17,47.12,47.12,66400.0,28.997,29.0031,28.9724,28.9724,66400.0
2006-09-27 13:30:00,47.12,47.12,46.95,46.96,109900.0,28.9724,28.9724,28.8678,28.874,109900.0
2006-09-27 13:40:00,46.96,47.0,46.9,46.94,154500.0,28.874,28.8986,28.8371,28.8617,154500.0
2006-09-27 13:50:00,46.94,46.99,46.92,46.99,84300.0,28.8617,28.8924,28.8494,28.8924,84300.0
2006-09-27 14:00:00,46.99,47.2,46.94,47.02,176300.0,28.8924,29.0216,28.8617,28.9109,176300.0
2006-09-27 14:10:00,47.02,47.02,46.86,46.88,240800.0,28.9109,28.9109,28.8125,28.8248,240800.0
2006-09-27 14:20:00,46.87,46.92,46.85,46.86,93200.0,28.8186,28.8494,28.8064,28.8125,93200.0
2006-09-27 14:30:00,46.87,46.89,46.84,46.87,145500.0,28.8186,28.8309,28.8002,28.8186,145500.0
2006-09-27 14:40:00,46.87,46.88,46.7,46.77,327900.0,28.8186,28.8248,28.7141,28.7572,327900.0
2006-09-27 14:50:00,46.76,46.82,46.76,46.8,248200.0,28.751,28.7879,28.751,28.7756,248200.0
2006-09-27 15:00:00,46.8,46.82,46.74,46.75,217700.0,28.7756,28.7879,28.7387,28.7449,217700.0
2006-09-27 15:10:00,46.74,46.89,46.73,46.88,166900.0,28.7387,28.8309,28.7326,28.8248,166900.0
2006-09-27 15:20:00,46.88,46.92,46.86,46.87,177200.0,28.8248,28.8494,28.8125,28.8186,177200.0
2006-09-27 15:30:00,46.87,46.91,46.85,46.88,229700.0,28.8186,28.8432,28.8064,28.8248,229700.0
2006-09-27 15:40:00,46.87,46.88,46.8,46.82,338600.0,28.8186,28.8248,28.7756,28.7879,338600.0
2006-09-27 15:50:00,46.82,46.88,46.81,46.85,313200.0,28.7879,28.8248,28.7818,28.8064,313200.0
2006-09-28 09:30:00,47.0,47.13,47.0,47.1,323600.0,28.8986,28.9785,28.8986,28.9601,323600.0
2006-09-28 09:40:00,47.1,47.11,47.0,47.06,223400.0,28.9601,28.9662,28.8986,28.9355,223400.0
2006-09-28 09:50:00,47.05,47.05,46.9,46.95,193000.0,28.9293,28.9293,28.8371,28.8678,193000.0
2006-09-28 10:00:00,46.94,47.04,46.93,47.03,98000.0,28.8617,28.9232,28.8555,28.917,98000.0
2006-09-28 10:10:00,47.01,47.09,47.01,47.05,161000.0,28.9047,28.9539,28.9047,28.9293,161000.0
2006-09-28 10:20:00,47.04,47.15,47.04,47.13,116100.0,28.9232,28.9908,28.9232,28.9785,116100.0
2006-09-28 10:30:00,47.14,47.14,46.99,47.0,161000.0,28.9847,28.9847,28.8924,28.8986,161000.0
2006-09-28 10:40:00,47.0,47.01,46.94,46.95,142400.0,28.8986,28.9047,28.8617,28.8678,142400.0
2006-09-28 10:50:00,46.95,47.03,46.92,46.95,221900.0,28.8678,28.917,28.8494,28.8678,221900.0
2006-09-28 11:00:00,46.96,47.03,46.96,47.02,107200.0,28.874,28.917,28.874,28.9109,107200.0
2006-09-28 11:10:00,47.03,47.07,47.02,47.06,114500.0,28.917,28.9416,28.9109,28.9355,114500.0
2006-09-28 11:20:00,47.07,47.08,47.01,47.03,101700.0,28.9416,28.9478,28.9047,28.917,101700.0
2006-09-28 11:30:00,47.03,47.07,47.03,47.06,96500.0,28.917,28.9416,28.917,28.9355,96500.0
2006-09-28 11:40:00,47.07,47.07,46.98,46.99,103100.0,28.9416,28.9416,28.8863,28.8924,103100.0
2006-09-28 11:50:00,46.98,47.09,46.98,47.09,95900.0,28.8863,28.9539,28.8863,28.9539,95900.0
2006-09-28 12:00:00,47.09,47.09,47.0,47.03,140400.0,28.9539,28.9539,28.8986,28.917,140400.0
2006-09-28 12:10:00,47.03,47.12,47.01,47.12,125500.0,28.917,28.9724,28.9047,28.9724,125500.0
2006-09-28 12:20:00,47.11,47.12,47.07,47.07,93200.0,28.9662,28.9724,28.9416,28.9416,93200.0
2006-09-28 12:30:00,47.08,47.12,47.07,47.12,89500.0,28.9478,28.9724,28.9416,28.9724,89500.0
2006-09-28 12:40:00,47.11,47.12,47.07,47.08,71600.0,28.9662,28.9724,28.9416,28.9478,71600.0
2006-09-28 12:50:00,47.08,47.18,47.08,47.15,110700.0,28.9478,29.0093,28.9478,28.9908,110700.0
2006-09-28 13:00:00,47.16,47.16,47.1,47.14,72600.0,28.997,28.997,28.9601,28.9847,72600.0
2006-09-28 13:10:00,47.14,47.17,47.13,47.17,46800.0,28.9847,29.0031,28.9785,29.0031,46800.0
2006-09-28 13:20:00,47.17,47.25,47.17,47.2,229700.0,29.0031,29.0523,29.0031,29.0216,229700.0
2006-09-28 13:30:00,47.2,47.23,47.2,47.2,90100.0,29.0216,29.04,29.0216,29.0216,90100.0
2006-09-28 13:40:00,47.2,47.24,47.18,47.21,113100.0,29.0216,29.0461,29.0093,29.0277,113100.0
2006-09-28 13:50:00,47.22,47.24,47.19,47.21,148700.0,29.0339,29.0461,29.0154,29.0277,148700.0
2006-09-28 14:00:00,47.21,47.22,47.19,47.2,127200.0,29.0277,29.0339,29.0154,29.0216,127200.0
2006-09-28 14:10:00,47.19,47.25,47.18,47.24,151700.0,29.0154,29.0523,29.0093,29.0461,151700.0
2006-09-28 14:20:00,47.24,47.3,47.23,47.3,184900.0,29.0461,29.083,29.04,29.083,184900.0
2006-09-28 14:30:00,47.29,47.3,47.24,47.29,179900.0,29.0769,29.083,29.0461,29.0769,179900.0
2006-09-28 14:40:00,47.29,47.32,47.27,47.28,117400.0,29.0769,29.0953,29.0646,29.0707,117400.0
2006-09-28 14:50:00,47.28,47.3,47.24,47.24,81900.0,29.0707,29.083,29.0461,29.0461,81900.0
2006-09-28 15:00:00,47.24,47.26,47.14,47.14,156900.0,29.0461,29.0584,28.9847,28.9847,156900.0
2006-09-28 15:10:00,47.14,47.22,47.12,47.2,222700.0,28.9847,29.0339,28.9724,29.0216,222700.0
2006-09-28 15:20:00,47.21,47.25,47.19,47.19,127400.0,29.0277,29.0523,29.0154,29.0154,127400.0
2006-09-28 15:30:00,47.2,47.24,47.17,47.19,206300.0,29.0216,29.0461,29.0031,29.0154,206300.0
2006-09-28 15:40:00,47.2,47.31,47.15,47.23,296200.0,29.0216,29.0892,28.9908,29.04,296200.0
2006-09-28 15:50:00,47.23,47.24,47.18,47.19,240800.0,29.04,29.0461,29.0093,29.0154,240800.0
2006-09-29 09:30:00,47.15,47.3,47.15,47.28,398400.0,28.9908,29.083,28.9908,29.0707,398400.0
2006-09-29 09:40:00,47.28,47.39,47.27,47.29,221700.0,29.0707,29.1384,29.0646,29.0769,221700.0
2006-09-29 09:50:00,47.28,47.33,47.23,47.25,254900.0,29.0707,29.1015,29.04,29.0523,254900.0
2006-09-29 10:00:00,47.26,47.41,47.24,47.38,428600.0,29.0584,29.1507,29.0461,29.1322,428600.0
2006-09-29 10:10:00,47.37,47.44,47.31,47.41,312800.0,29.1261,29.1691,29.0892,29.1507,312800.0
2006-09-29 10:20:00,47.41,47.43,47.36,47.37,315000.0,29.1507,29.163,29.1199,29.1261,315000.0
2006-09-29 10:30:00,47.36,47.46,47.35,47.4,1293200.0,29.1199,29.1814,29.1138,29.1445,1293200.0
2006-09-29 10:40:00,47.39,47.41,47.35,47.38,185100.0,29.1384,29.1507,29.1138,29.1322,185100.0
2006-09-29 10:50:00,47.38,47.43,47.37,47.4,286600.0,29.1322,29.163,29.1261,29.1445,286600.0
2006-09-29 11:00:00,47.4,47.4,47.33,47.35,256000.0,29.1445,29.1445,29.1015,29.1138,256000.0
2006-09-29 11:10:00,47.35,47.36,47.31,47.33,102900.0,29.1138,29.1199,29.0892,29.1015,102900.0
2006-09-29 11:20:00,47.33,47.35,47.3,47.32,253000.0,29.1015,29.1138,29.083,29.0953,253000.0
2006-09-29 11:30:00,47.32,47.35,47.3,47.31,194100.0,29.0953,29.1138,29.083,29.0892,194100.0
2006-09-29 11:40:00,47.31,47.35,47.3,47.34,129400.0,29.0892,29.1138,29.083,29.1076,129400.0
2006-09-29 11:50:00,47.34,47.34,47.28,47.3,133400.0,29.1076,29.1076,29.0707,29.083,133400.0
2006-09-29 12:00:00,47.3,47.31,47.21,47.21,119800.0,29.083,29.0892,29.0277,29.0277,119800.0
2006-09-29 12:10:00,47.21,47.22,47.17,47.21,158700.0,29.0277,29.0339,29.0031,29.0277,158700.0
2006-09-29 12:20:00,47.2,47.23,47.19,47.22,75700.0,29.0216,29.04,29.0154,29.0339,75700.0
2006-09-29 12:30:00,47.22,47.23,47.2,47.2,69000.0,29.0339,29.04,29.0216,29.0216,69000.0
2006-09-29 12:40:00,47.2,47.21,47.19,47.2,98200.0,29.0216,29.0277,29.0154,29.0216,98200.0
2006-09-29 12:50:00,47.19,47.21,47.18,47.19,100400.0,29.0154,29.0277,29.0093,29.0154,100400.0
2006-09-29 13:00:00,47.19,47.2,47.17,47.19,252100.0,29.0154,29.0216,29.0031,29.0154,252100.0
2006-09-29 13:10:00,47.19,47.19,47.1,47.14,222400.0,29.0154,29.0154,28.9601,28.9847,222400.0
2006-09-29 13:20:00,47.15,47.15,46.99,47.0,236300.0,28.9908,28.9908,28.8924,28.8986,236300.0
2006-09-29 13:30:00,47.0,47.05,46.99,47.02,121400.0,28.8986,28.9293,28.8924,28.9109,121400.0
2006-09-29 13:40:00,47.02,47.03,46.97,47.0,159800.0,28.9109,28.917,28.8801,28.8986,159800.0
2006-09-29 13:50:00,46.99,47.03,46.97,47.0,147500.0,28.8924,28.917,28.8801,28.8986,147500.0
2006-09-29 14:00:00,47.0,47.04,46.99,47.01,126200.0,28.8986,28.9232,28.8924,28.9047,126200.0
2006-09-29 14:10:00,47.01,47.09,47.01,47.08,124200.0,28.9047,28.9539,28.9047,28.9478,124200.0
2006-09-29 14:20:00,47.08,47.14,47.07,47.1,146600.0,28.9478,28.9847,28.9416,28.9601,146600.0
2006-09-29 14:30:00,47.1,47.15,47.09,47.14,111300.0,28.9601,28.9908,28.9539,28.9847,111300.0
2006-09-29 14:40:00,47.13,47.19,47.13,47.15,134000.0,28.9785,29.0154,28.9785,28.9908,134000.0
2006-09-29 14:50:00,47.16,47.16,47.01,47.03,149200.0,28.997,28.997,28.9047,28.917,149200.0
2006-09-29 15:00:00,47.03,47.03,46.97,46.98,205700.0,28.917,28.917,28.8801,28.8863,205700.0
2006-09-29 15:10:00,46.99,46.99,46.92,46.97,235400.0,28.8924,28.8924,28.8494,28.8801,235400.0
2006-09-29 15:20:00,46.98,46.99,46.96,46.97,189300.0,28.8863,28.8924,28.874,28.8801,189300.0
2006-09-29 15:30:00,46.97,46.99,46.91,46.92,243600.0,28.8801,28.8924,28.8432,28.8494,243600.0
2006-09-29 15:40:00,46.93,46.94,46.84,46.93,397900.0,28.8555,28.8617,28.8002,28.8555,397900.0
2006-09-29 15:50:00,46.94,46.99,46.92,46.97,575200.0,28.8617,28.8924,28.8494,28.8801,575200.0
2006-10-02 09:30:00,46.96,47.09,46.95,47.07,306800.0,28.874,28.9539,28.8678,28.9416,306800.0
2006-10-02 09:40:00,47.08,47.25,47.07,47.24,164500.0,28.9478,29.0523,28.9416,29.0461,164500.0
2006-10-02 09:50:00,47.24,47.25,47.09,47.13,230200.0,29.0461,29.0523,28.9539,28.9785,230200.0
2006-10-02 10:00:00,47.13,47.16,47.04,47.06,290100.0,28.9785,28.997,28.9232,28.9355,290100.0
2006-10-02 10:10:00,47.06,47.12,47.01,47.12,173900.0,28.9355,28.9724,28.9047,28.9724,173900.0
2006-10-02 10:20:00,47.1,47.11,47.04,47.07,159300.0,28.9601,28.9662,28.9232,28.9416,159300.0
2006-10-02 10:30:00,47.06,47.1,47.04,47.08,174800.0,28.9355,28.9601,28.9232,28.9478,174800.0
2006-10-02 10:40:00,47.08,47.1,47.01,47.08,105900.0,28.9478,28.9601,28.9047,28.9478,105900.0
2006-10-02 10:50:00,47.08,47.15,47.04,47.15,117100.0,28.9478,28.9908,28.9232,28.9908,117100.0
2006-10-02 11:00:00,47.15,47.17,46.95,47.01,330800.0,28.9908,29.0031,28.8678,28.9047,330800.0
2006-10-02 11:10:00,47.01,47.06,46.96,47.02,118700.0,28.9047,28.9355,28.874,28.9109,118700.0
2006-10-02 11:20:00,47.01,47.05,47.01,47.05,84800.0,28.9047,28.9293,28.9047,28.9293,84800.0
2006-10-02 11:30:00,47.05,47.19,47.04,47.18,189500.0,28.9293,29.0154,28.9232,29.0093,189500.0
2006-10-02 11:40:00,47.17,47.26,47.16,47.25,198700.0,29.0031,29.0584,28.997,29.0523,198700.0
2006-10-02 11:50:00,47.25,47.33,47.23,47.24,199700.0,29.0523,29.1015,29.04,29.0461,199700.0
2006-10-02 12:00:00,47.23,47.32,47.18,47.18,126000.0,29.04,29.0953,29.0093,29.0093,126000.0
2006-10-02 12:10:00,47.17,47.2,47.16,47.17,92500.0,29.0031,29.0216,28.997,29.0031,92500.0
2006-10-02 12:20:00,47.18,47.24,47.17,47.23,116400.0,29.0093,29.0461,29.0031,29.04,116400.0
2006-10-02 12:30:00,47.23,47.24,47.16,47.16,73700.0,29.04,29.0461,28.997,28.997,73700.0
2006-10-02 12:40:00,47.16,47.21,47.12,47.13,176200.0,28.997,29.0277,28.9724,28.9785,176200.0
2006-10-02 12:50:00,47.12,47.13,47.08,47.09,70700.0,28.9724,28.9785,28.9478,28.9539,70700.0
2006-10-02 13:00:00,47.09,47.1,47.01,47.04,146800.0,28.9539,28.9601,28.9047,28.9232,146800.0
2006-10-02 13:10:00,47.05,47.11,47.04,47.11,108300.0,28.9293,28.9662,28.9232,28.9662,108300.0
2006-10-02 13:20:00,47.11,47.11,47.08,47.09,44100.0,28.9662,28.9662,28.9478,28.9539,44100.0
2006-10-02 13:30:00,47.1,47.13,47.08,47.1,137500.0,28.9601,28.9785,28.9478,28.9601,137500.0
2006-10-02 13:40:00,47.11,47.11,46.93,46.94,133000.0,28.9662,28.9662,28.8555,28.8617,133000.0
2006-10-02 13:50:00,46.94,46.94,46.77,46.82,298000.0,28.8617,28.8617,28.7572,28.7879,298000.0
2006-10-02 14:00:00,46.82,46.88,46.74,46.88,165000.0,28.7879,28.8248,28.7387,28.8248,165000.0
2006-10-02 14:10:00,46.88,46.97,46.86,46.96,191000.0,28.8248,28.8801,28.8125,28.874,191000.0
2006-10-02 14:20:00,46.96,46.97,46.92,46.96,116200.0,28.874,28.8801,28.8494,28.874,116200.0
2006-10-02 14:30:00,46.95,46.97,46.94,46.94,138400.0,28.8678,28.8801,28.8617,28.8617,138400.0
2006-10-02 14:40:00,46.94,46.98,46.94,46.97,116400.0,28.8617,28.8863,28.8617,28.8801,116400.0
2006-10-02 14:50:00,46.97,46.97,46.79,46.82,191500.0,28.8801,28.8801,28.7695,28.7879,191500.0
2006-10-02 15:00:00,46.83,46.88,46.81,46.83,151400.0,28.7941,28.8248,28.7818,28.7941,151400.0
2006-10-02 15:10:00,46.83,46.89,46.81,46.88,136700.0,28.7941,28.8309,28.7818,28.8248,136700.0
2006-10-02 15:20:00,46.87,46.99,46.85,46.98,119300.0,28.8186,28.8924,28.8064,28.8863,119300.0
2006-10-02 15:30:00,46.98,47.02,46.95,46.98,145500.0,28.8863,28.9109,28.8678,28.8863,145500.0
2006-10-02 15:40:00,46.97,46.98,46.92,46.93,184800.0,28.8801,28.8863,28.8494,28.8555,184800.0
2006-10-02 15:50:00,46.93,46.94,46.89,46.9,248200.0,28.8555,28.8617,28.8309,28.8371,248200.0
2006-10-03 09:30:00,46.95,47.17,46.87,47.02,294000.0,28.8678,29.0031,28.8186,28.9109,294000.0
2006-10-03 09:40:00,47.03,47.13,46.99,47.11,155800.0,28.917,28.9785,28.8924,28.9662,155800.0
2006-10-03 09:50:00,47.1,47.18,47.08,47.16,286000.0,28.9601,29.0093,28.9478,28.997,286000.0
2006-10-03 10:00:00,47.14,47.23,47.1,47.22,158800.0,28.9847,29.04,28.9601,29.0339,158800.0
2006-10-03 10:10:00,47.21,47.26,47.12,47.26,169200.0,29.0277,29.0584,28.9724,29.0584,169200.0
2006-10-03 10:20:00,47.26,47.32,47.16,47.3,175000.0,29.0584,29.0953,28.997,29.083,175000.0
2006-10-03 10:30:00,47.3,47.32,47.27,47.28,95100.0,29.083,29.0953,29.0646,29.0707,95100.0
2006-10-03 10:40:00,47.27,47.36,47.21,47.34,127900.0,29.0646,29.1199,29.0277,29.1076,127900.0
2006-10-03 10:50:00,47.34,47.37,47.24,47.24,149300.0,29.1076,29.1261,29.0461,29.0461,149300.0
2006-10-03 11:00:00,47.26,47.33,47.2,47.33,135600.0,29.0584,29.1015,29.0216,29.1015,135600.0
2006-10-03 11:10:00,47.32,47.43,47.3,47.38,304800.0,29.0953,29.163,29.083,29.1322,304800.0
2006-10-03 11:20:00,47.38,47.47,47.37,47.39,417800.0,29.1322,29.1876,29.1261,29.1384,417800.0
2006-10-03 11:30:00,47.4,47.41,47.34,47.39,156700.0,29.1445,29.1507,29.1076,29.1384,156700.0
2006-10-03 11:40:00,47.39,47.43,47.37,47.37,170700.0,29.1384,29.163,29.1261,29.1261,170700.0
2006-10-03 11:50:00,47.37,47.4,47.28,47.29,187500.0,29.1261,29.1445,29.0707,29.0769,187500.0
2006-10-03 12:00:00,47.28,47.44,47.26,47.4,255500.0,29.0707,29.1691,29.0584,29.1445,255500.0
2006-10-03 12:10:00,47.39,47.49,47.39,47.47,215500.0,29.1384,29.1999,29.1384,29.1876,215500.0
2006-10-03 12:20:00,47.46,47.6,47.46,47.56,434000.0,29.1814,29.2675,29.1814,29.2429,434000.0
2006-10-03 12:30:00,47.56,47.61,47.48,47.49,212000.0,29.2429,29.2736,29.1937,29.1999,212000.0
2006-10-03 12:40:00,47.5,47.55,47.48,47.49,174000.0,29.206,29.2368,29.1937,29.1999,174000.0
2006-10-03 12:50:00,47.5,47.55,47.47,47.55,190200.0,29.206,29.2368,29.1876,29.2368,190200.0
2006-10-03 13:00:00,47.55,47.62,47.53,47.58,185500.0,29.2368,29.2798,29.2245,29.2552,185500.0
2006-10-03 13:10:00,47.59,47.6,47.56,47.57,178800.0,29.2613,29.2675,29.2429,29.2491,178800.0
2006-10-03 13:20:00,47.57,47.65,47.57,47.63,141300.0,29.2491,29.2982,29.2491,29.2859,141300.0
2006-10-03 13:30:00,47.62,47.65,47.62,47.64,116400.0,29.2798,29.2982,29.2798,29.2921,116400.0
2006-10-03 13:40:00,47.63,47.65,47.6,47.65,184500.0,29.2859,29.2982,29.2675,29.2982,184500.0
2006-10-03 13:50:00,47.65,47.68,47.62,47.63,259400.0,29.2982,29.3167,29.2798,29.2859,259400.0
2006-10-03 14:00:00,47.64,47.69,47.63,47.69,325500.0,29.2921,29.3228,29.2859,29.3228,325500.0
2006-10-03 14:10:00,47.69,47.7,47.63,47.64,256500.0,29.3228,29.329,29.2859,29.2921,256500.0
2006-10-03 14:20:00,47.64,47.69,47.58,47.64,242600.0,29.2921,29.3228,29.2552,29.2921,242600.0
2006-10-03 14:30:00,47.64,47.7,47.63,47.67,400800.0,29.2921,29.329,29.2859,29.3105,400800.0
2006-10-03 14:40:00,47.67,47.75,47.65,47.75,373200.0,29.3105,29.3597,29.2982,29.3597,373200.0
2006-10-03 14:50:00,47.75,47.83,47.73,47.82,343600.0,29.3597,29.4089,29.3474,29.4028,343600.0
2006-10-03 15:00:00,47.82,47.92,47.82,47.84,437700.0,29.4028,29.4643,29.4028,29.4151,437700.0
2006-10-03 15:10:00,47.85,47.87,47.77,47.86,546400.0,29.4212,29.4335,29.372,29.4274,546400.0
2006-10-03 15:20:00,47.87,47.89,47.8,47.8,434500.0,29.4335,29.4458,29.3905,29.3905,434500.0
2006-10-03 15:30:00,47.81,47.85,47.67,47.68,665400.0,29.3966,29.4212,29.3105,29.3167,665400.0
2006-10-03 15:40:00,47.68,47.72,47.65,47.7,681200.0,29.3167,29.3413,29.2982,29.329,681200.0
2006-10-03 15:50:00,47.7,47.76,47.67,47.74,702700.0,29.329,29.3659,29.3105,29.3536,702700.0
2006-10-04 09:30:00,47.05,47.1,46.95,47.1,1257100.0,29.1364,29.1674,29.0745,29.1674,1257100.0
2006-10-04 09:40:00,47.1,47.28,47.1,47.13,629700.0,29.1674,29.2789,29.1674,29.186,629700.0
2006-10-04 09:50:00,47.13,47.14,47.06,47.07,296900.0,29.186,29.1922,29.1426,29.1488,296900.0
2006-10-04 10:00:00,47.06,47.2,47.06,47.18,454600.0,29.1426,29.2293,29.1426,29.2169,454600.0
2006-10-04 10:10:00,47.18,47.38,47.17,47.33,359100.0,29.2169,29.3408,29.2108,29.3098,359100.0
2006-10-04 10:20:00,47.34,47.4,47.25,47.25,941900.0,29.316,29.3532,29.2603,29.2603,941900.0
2006-10-04 10:30:00,47.26,47.34,47.19,47.23,285700.0,29.2665,29.316,29.2231,29.2479,285700.0
2006-10-04 10:40:00,47.23,47.35,47.21,47.34,242500.0,29.2479,29.3222,29.2355,29.316,242500.0
2006-10-04 10:50:00,47.34,47.35,47.26,47.29,168300.0,29.316,29.3222,29.2665,29.2851,168300.0
2006-10-04 11:00:00,47.29,47.35,47.21,47.34,378600.0,29.2851,29.3222,29.2355,29.316,378600.0
2006-10-04 11:10:00,47.34,47.35,47.26,47.27,626500.0,29.316,29.3222,29.2665,29.2727,626500.0
2006-10-04 11:20:00,47.27,47.4,47.24,47.4,367400.0,29.2727,29.3532,29.2541,29.3532,367400.0
2006-10-04 11:30:00,47.4,47.47,47.39,47.42,293800.0,29.3532,29.3965,29.347,29.3656,293800.0
2006-10-04 11:40:00,47.42,47.45,47.35,47.4,190100.0,29.3656,29.3841,29.3222,29.3532,190100.0
2006-10-04 11:50:00,47.4,47.47,47.4,47.46,170900.0,29.3532,29.3965,29.3532,29.3903,170900.0
2006-10-04 12:00:00,47.47,47.47,47.33,47.35,207300.0,29.3965,29.3965,29.3098,29.3222,207300.0
2006-10-04 12:10:00,47.34,47.35,47.28,47.34,147900.0,29.316,29.3222,29.2789,29.316,147900.0
2006-10-04 12:20:00,47.35,47.42,47.31,47.35,172600.0,29.3222,29.3656,29.2974,29.3222,172600.0
2006-10-04 12:30:00,47.35,47.4,47.3,47.35,283900.0,29.3222,29.3532,29.2913,29.3222,283900.0
2006-10-04 12:40:00,47.35,47.37,47.31,47.33,157200.0,29.3222,29.3346,29.2974,29.3098,157200.0
2006-10-04 12:50:00,47.33,47.35,47.28,47.34,168100.0,29.3098,29.3222,29.2789,29.316,168100.0
2006-10-04 13:00:00,47.33,47.35,47.25,47.25,103300.0,29.3098,29.3222,29.2603,29.2603,103300.0
2006-10-04 13:10:00,47.25,47.28,47.23,47.27,79600.0,29.2603,29.2789,29.2479,29.2727,79600.0
2006-10-04 13:20:00,47.28,47.33,47.21,47.33,269900.0,29.2789,29.3098,29.2355,29.3098,269900.0
2006-10-04 13:30:00,47.32,47.46,47.32,47.39,354600.0,29.3036,29.3903,29.3036,29.347,354600.0
2006-10-04 13:40:00,47.39,47.4,47.33,47.37,206300.0,29.347,29.3532,29.3098,29.3346,206300.0
2006-10-04 13:50:00,47.38,47.45,47.36,47.41,283600.0,29.3408,29.3841,29.3284,29.3594,283600.0
2006-10-04 14:00:00,47.41,47.46,47.41,47.45,295600.0,29.3594,29.3903,29.3594,29.3841,295600.0
2006-10-04 14:10:00,47.45,47.5,47.43,47.47,280500.0,29.3841,29.4151,29.3718,29.3965,280500.0
2006-10-04 14:20:00,47.47,47.49,47.39,47.43,183300.0,29.3965,29.4089,29.347,29.3718,183300.0
2006-10-04 14:30:00,47.43,47.46,47.35,47.44,233000.0,29.3718,29.3903,29.3222,29.378,233000.0
2006-10-04 14:40:00,47.45,47.46,47.4,47.44,174900.0,29.3841,29.3903,29.3532,29.378,174900.0
2006-10-04 14:50:00,47.44,47.47,47.38,47.42,451000.0,29.378,29.3965,29.3408,29.3656,451000.0
2006-10-04 15:00:00,47.41,47.47,47.39,47.47,491000.0,29.3594,29.3965,29.347,29.3965,491000.0
2006-10-04 15:10:00,47.46,47.5,47.44,47.45,240000.0,29.3903,29.4151,29.378,29.3841,240000.0
2006-10-04 15:20:00,47.45,47.5,47.43,47.44,366400.0,29.3841,29.4151,29.3718,29.378,366400.0
2006-10-04 15:30:00,47.44,47.48,47.41,47.46,318300.0,29.378,29.4027,29.3594,29.3903,318300.0
2006-10-04 15:40:00,47.47,47.54,47.46,47.49,648900.0,29.3965,29.4399,29.3903,29.4089,648900.0
2006-10-04 15:50:00,47.49,47.5,47.44,47.48,635800.0,29.4089,29.4151,29.378,29.4027,635800.0
2006-10-05 09:30:00,47.29,47.4,47.25,47.26,505700.0,29.2851,29.3532,29.2603,29.2665,505700.0
2006-10-05 09:40:00,47.25,47.27,47.0,47.08,476400.0,29.2603,29.2727,29.1055,29.155,476400.0
2006-10-05 09:50:00,47.08,47.13,47.0,47.1,331300.0,29.155,29.186,29.1055,29.1674,331300.0
2006-10-05 10:00:00,47.1,47.15,47.0,47.08,319300.0,29.1674,29.1984,29.1055,29.155,319300.0
2006-10-05 10:10:00,47.08,47.12,47.01,47.06,181900.0,29.155,29.1798,29.1117,29.1426,181900.0
2006-10-05 10:20:00,47.06,47.19,47.05,47.14,237200.0,29.1426,29.2231,29.1364,29.1922,237200.0
2006-10-05 10:30:00,47.14,47.2,47.13,47.19,251100.0,29.1922,29.2293,29.186,29.2231,251100.0
2006-10-05 10:40:00,47.19,47.2,47.13,47.2,217300.0,29.2231,29.2293,29.186,29.2293,217300.0
2006-10-05 10:50:00,47.2,47.28,47.16,47.28,169700.0,29.2293,29.2789,29.2046,29.2789,169700.0
2006-10-05 11:00:00,47.28,47.32,47.26,47.29,269800.0,29.2789,29.3036,29.2665,29.2851,269800.0
2006-10-05 11:10:00,47.29,47.3,47.25,47.26,154700.0,29.2851,29.2913,29.2603,29.2665,154700.0
2006-10-05 11:20:00,47.27,47.3,47.25,47.25,306500.0,29.2727,29.2913,29.2603,29.2603,306500.0
2006-10-05 11:30:00,47.25,47.3,47.24,47.3,169000.0,29.2603,29.2913,29.2541,29.2913,169000.0
2006-10-05 11:40:00,47.3,47.32,47.24,47.25,247900.0,29.2913,29.3036,29.2541,29.2603,247900.0
2006-10-05 11:50:00,47.26,47.31,47.22,47.29,335200.0,29.2665,29.2974,29.2417,29.2851,335200.0
2006-10-05 12:00:00,47.29,47.3,47.26,47.29,113000.0,29.2851,29.2913,29.2665,29.2851,113000.0
2006-10-05 12:10:00,47.28,47.31,47.27,47.3,184500.0,29.2789,29.2974,29.2727,29.2913,184500.0
2006-10-05 12:20:00,47.31,47.32,47.29,47.31,174400.0,29.2974,29.3036,29.2851,29.2974,174400.0
2006-10-05 12:30:00,47.31,47.32,47.21,47.25,285900.0,29.2974,29.3036,29.2355,29.2603,285900.0
2006-10-05 12:40:00,47.26,47.32,47.25,47.25,162400.0,29.2665,29.3036,29.2603,29.2603,162400.0
2006-10-05 12:50:00,47.25,47.31,47.22,47.25,97000.0,29.2603,29.2974,29.2417,29.2603,97000.0
2006-10-05 13:00:00,47.24,47.29,47.23,47.27,110000.0,29.2541,29.2851,29.2479,29.2727,110000.0
2006-10-05 13:10:00,47.27,47.33,47.25,47.3,126400.0,29.2727,29.3098,29.2603,29.2913,126400.0
2006-10-05 13:20:00,47.3,47.32,47.27,47.28,90200.0,29.2913,29.3036,29.2727,29.2789,90200.0
2006-10-05 13:30:00,47.29,47.3,47.25,47.26,92500.0,29.2851,29.2913,29.2603,29.2665,92500.0
2006-10-05 13:40:00,47.25,47.3,47.25,47.3,103200.0,29.2603,29.2913,29.2603,29.2913,103200.0
2006-10-05 13:50:00,47.29,47.3,47.25,47.27,160200.0,29.2851,29.2913,29.2603,29.2727,160200.0
2006-10-05 14:00:00,47.27,47.28,47.25,47.28,113000.0,29.2727,29.2789,29.2603,29.2789,113000.0
2006-10-05 14:10:00,47.27,47.31,47.27,47.31,158900.0,29.2727,29.2974,29.2727,29.2974,158900.0
2006-10-05 14:20:00,47.3,47.32,47.26,47.29,108500.0,29.2913,29.3036,29.2665,29.2851,108500.0
2006-10-05 14:30:00,47.29,47.31,47.28,47.29,99000.0,29.2851,29.2974,29.2789,29.2851,99000.0
2006-10-05 14:40:00,47.3,47.33,47.28,47.3,142900.0,29.2913,29.3098,29.2789,29.2913,142900.0
2006-10-05 14:50:00,47.29,47.33,47.26,47.31,147400.0,29.2851,29.3098,29.2665,29.2974,147400.0
2006-10-05 15:00:00,47.31,47.45,47.27,47.36,624800.0,29.2974,29.3841,29.2727,29.3284,624800.0
2006-10-05 15:10:00,47.36,47.41,47.36,47.41,207700.0,29.3284,29.3594,29.3284,29.3594,207700.0
2006-10-05 15:20:00,47.4,47.4,47.34,47.35,235200.0,29.3532,29.3532,29.316,29.3222,235200.0
2006-10-05 15:30:00,47.34,47.4,47.34,47.4,257400.0,29.316,29.3532,29.316,29.3532,257400.0
2006-10-05 15:40:00,47.39,47.44,47.39,47.43,257400.0,29.347,29.378,29.347,29.3718,257400.0
2006-10-05 15:50:00,47.43,47.46,47.41,47.43,281500.0,29.3718,29.3903,29.3594,29.3718,281500.0
2006-10-06 09:30:00,47.1,47.2,46.92,46.95,582500.0,29.1674,29.2293,29.0559,29.0745,582500.0
2006-10-06 09:40:00,46.96,47.09,46.91,46.96,302600.0,29.0807,29.1612,29.0497,29.0807,302600.0
2006-10-06 09:50:00,46.97,47.06,46.88,47.06,370400.0,29.0869,29.1426,29.0312,29.1426,370400.0
2006-10-06 10:00:00,47.06,47.08,46.98,47.0,289600.0,29.1426,29.155,29.0931,29.1055,289600.0
2006-10-06 10:10:00,47.0,47.04,46.94,46.94,212800.0,29.1055,29.1302,29.0683,29.0683,212800.0
2006-10-06 10:20:00,46.94,46.95,46.88,46.92,250300.0,29.0683,29.0745,29.0312,29.0559,250300.0
2006-10-06 10:30:00,46.92,46.92,46.78,46.81,255200.0,29.0559,29.0559,28.9692,28.9878,255200.0
2006-10-06 10:40:00,46.82,47.0,46.82,46.99,178800.0,28.994,29.1055,28.994,29.0993,178800.0
2006-10-06 10:50:00,46.99,46.99,46.92,46.96,148800.0,29.0993,29.0993,29.0559,29.0807,148800.0
2006-10-06 11:00:00,46.95,46.99,46.9,46.9,218900.0,29.0745,29.0993,29.0436,29.0436,218900.0
2006-10-06 11:10:00,46.91,46.98,46.89,46.97,174000.0,29.0497,29.0931,29.0374,29.0869,174000.0
2006-10-06 11:20:00,46.98,47.0,46.95,46.97,132800.0,29.0931,29.1055,29.0745,29.0869,132800.0
2006-10-06 11:30:00,46.97,47.0,46.93,46.95,174000.0,29.0869,29.1055,29.0621,29.0745,174000.0
2006-10-06 11:40:00,46.95,46.96,46.88,46.88,138500.0,29.0745,29.0807,29.0312,29.0312,138500.0
2006-10-06 11:50:00,46.87,46.93,46.86,46.89,301500.0,29.025,29.0621,29.0188,29.0374,301500.0
2006-10-06 12:00:00,46.9,46.95,46.88,46.88,184200.0,29.0436,29.0745,29.0312,29.0312,184200.0
2006-10-06 12:10:00,46.89,46.9,46.88,46.89,184300.0,29.0374,29.0436,29.0312,29.0374,184300.0
2006-10-06 12:20:00,46.89,46.9,46.87,46.88,194300.0,29.0374,29.0436,29.025,29.0312,194300.0
2006-10-06 12:30:00,46.88,46.89,46.85,46.85,172100.0,29.0312,29.0374,29.0126,29.0126,172100.0
2006-10-06 12:40:00,46.86,46.88,46.81,46.84,197600.0,29.0188,29.0312,28.9878,29.0064,197600.0
2006-10-06 12:50:00,46.83,46.91,46.83,46.91,96700.0,29.0002,29.0497,29.0002,29.0497,96700.0
2006-10-06 13:00:00,46.92,46.92,46.86,46.87,60600.0,29.0559,29.0559,29.0188,29.025,60600.0
2006-10-06 13:10:00,46.86,46.92,46.86,46.9,102600.0,29.0188,29.0559,29.0188,29.0436,102600.0
2006-10-06 13:20:00,46.9,46.9,46.87,46.88,65000.0,29.0436,29.0436,29.025,29.0312,65000.0
2006-10-06 13:30:00,46.88,46.91,46.86,46.89,158300.0,29.0312,29.0497,29.0188,29.0374,158300.0
2006-10-06 13:40:00,46.89,46.89,46.81,46.84,231000.0,29.0374,29.0374,28.9878,29.0064,231000.0
2006-10-06 13:50:00,46.84,46.87,46.83,46.85,115600.0,29.0064,29.025,29.0002,29.0126,115600.0
2006-10-06 14:00:00,46.85,46.89,46.84,46.85,193300.0,29.0126,29.0374,29.0064,29.0126,193300.0
2006-10-06 14:10:00,46.85,46.91,46.84,46.88,133800.0,29.0126,29.0497,29.0064,29.0312,133800.0
2006-10-06 14:20:00,46.88,46.99,46.87,46.97,272700.0,29.0312,29.0993,29.025,29.0869,272700.0
2006-10-06 14:30:00,46.97,47.08,46.96,47.06,474000.0,29.0869,29.155,29.0807,29.1426,474000.0
2006-10-06 14:40:00,47.07,47.1,46.98,47.0,251500.0,29.1488,29.1674,29.0931,29.1055,251500.0
2006-10-06 14:50:00,47.0,47.06,46.96,46.97,328400.0,29.1055,29.1426,29.0807,29.0869,328400.0
2006-10-06 15:00:00,46.97,46.97,46.91,46.92,204100.0,29.0869,29.0869,29.0497,29.0559,204100.0
2006-10-06 15:10:00,46.92,46.94,46.85,46.91,291900.0,29.0559,29.0683,29.0126,29.0497,291900.0
2006-10-06 15:20:00,46.9,46.92,46.86,46.89,248100.0,29.0436,29.0559,29.0188,29.0374,248100.0
2006-10-06 15:30:00,46.89,46.94,46.88,46.91,240400.0,29.0374,29.0683,29.0312,29.0497,240400.0
2006-10-06 15:40:00,46.9,46.9,46.83,46.9,385200.0,29.0436,29.0436,29.0002,29.0436,385200.0
2006-10-06 15:50:00,46.9,46.93,46.84,46.86,1085400.0,29.0436,29.0621,29.0064,29.0188,1085400.0
2006-10-09 09:30:00,46.86,46.95,46.82,46.92,229100.0,29.0188,29.0745,28.994,29.0559,229100.0
2006-10-09 09:40:00,46.93,46.93,46.84,46.89,123300.0,29.0621,29.0621,29.0064,29.0374,123300.0
2006-10-09 09:50:00,46.89,46.93,46.81,46.87,111600.0,29.0374,29.0621,28.9878,29.025,111600.0
2006-10-09 10:00:00,46.86,46.89,46.8,46.88,175000.0,29.0188,29.0374,28.9816,29.0312,175000.0
2006-10-09 10:10:00,46.86,46.91,46.81,46.86,195500.0,29.0188,29.0497,28.9878,29.0188,195500.0
2006-10-09 10:20:00,46.86,46.89,46.85,46.87,70900.0,29.0188,29.0374,29.0126,29.025,70900.0
2006-10-09 10:30:00,46.87,46.88,46.8,46.82,153100.0,29.025,29.0312,28.9816,28.994,153100.0
2006-10-09 10:40:00,46.81,46.82,46.7,46.7,270900.0,28.9878,28.994,28.9197,28.9197,270900.0
2006-10-09 10:50:00,46.7,46.81,46.69,46.77,113000.0,28.9197,28.9878,28.9135,28.963,113000.0
2006-10-09 11:00:00,46.77,46.82,46.75,46.8,77000.0,28.963,28.994,28.9507,28.9816,77000.0
2006-10-09 11:10:00,46.81,46.81,46.77,46.8,114600.0,28.9878,28.9878,28.963,28.9816,114600.0
2006-10-09 11:20:00,46.8,46.88,46.78,46.86,94200.0,28.9816,29.0312,28.9692,29.0188,94200.0
2006-10-09 11:30:00,46.86,46.9,46.77,46.78,1884200.0,29.0188,29.0436,28.963,28.9692,1884200.0
2006-10-09 11:40:00,46.78,46.87,46.77,46.84,149000.0,28.9692,29.025,28.963,29.0064,149000.0
2006-10-09 11:50:00,46.85,46.88,46.84,46.86,77400.0,29.0126,29.0312,29.0064,29.0188,77400.0
2006-10-09 12:00:00,46.86,46.95,46.86,46.94,124500.0,29.0188,29.0745,29.0188,29.0683,124500.0
2006-10-09 12:10:00,46.94,46.97,46.93,46.96,80300.0,29.0683,29.0869,29.0621,29.0807,80300.0
2006-10-09 12:20:00,46.96,46.99,46.95,46.95,118700.0,29.0807,29.0993,29.0745,29.0745,118700.0
2006-10-09 12:30:00,46.96,46.99,46.94,46.99,46800.0,29.0807,29.0993,29.0683,29.0993,46800.0
2006-10-09 12:40:00,46.99,47.0,46.97,46.99,73100.0,29.0993,29.1055,29.0869,29.0993,73100.0
2006-10-09 12:50:00,46.98,46.99,46.89,46.89,61300.0,29.0931,29.0993,29.0374,29.0374,61300.0
2006-10-09 13:00:00,46.9,46.9,46.89,46.9,23100.0,29.0436,29.0436,29.0374,29.0436,23100.0
2006-10-09 13:10:00,46.9,46.95,46.89,46.93,89800.0,29.0436,29.0745,29.0374,29.0621,89800.0
2006-10-09 13:20:00,46.93,47.0,46.92,47.0,101400.0,29.0621,29.1055,29.0559,29.1055,101400.0
2006-10-09 13:30:00,47.0,47.03,46.97,46.99,153700.0,29.1055,29.1241,29.0869,29.0993,153700.0
2006-10-09 13:40:00,47.0,47.03,46.97,46.98,135300.0,29.1055,29.1241,29.0869,29.0931,135300.0
2006-10-09 13:50:00,46.99,47.0,46.94,46.94,107700.0,29.0993,29.1055,29.0683,29.0683,107700.0
2006-10-09 14:00:00,46.95,47.02,46.94,47.01,56300.0,29.0745,29.1179,29.0683,29.1117,56300.0
2006-10-09 14:10:00,47.01,47.07,47.0,47.02,127500.0,29.1117,29.1488,29.1055,29.1179,127500.0
2006-10-09 14:20:00,47.02,47.13,47.02,47.11,104400.0,29.1179,29.186,29.1179,29.1736,104400.0
2006-10-09 14:30:00,47.11,47.11,47.08,47.08,108300.0,29.1736,29.1736,29.155,29.155,108300.0
2006-10-09 14:40:00,47.09,47.15,47.08,47.14,161000.0,29.1612,29.1984,29.155,29.1922,161000.0
2006-10-09 14:50:00,47.14,47.21,47.11,47.19,157700.0,29.1922,29.2355,29.1736,29.2231,157700.0
2006-10-09 15:00:00,47.19,47.2,47.11,47.12,138100.0,29.2231,29.2293,29.1736,29.1798,138100.0
2006-10-09 15:10:00,47.12,47.13,47.02,47.03,206600.0,29.1798,29.186,29.1179,29.1241,206600.0
2006-10-09 15:20:00,47.03,47.07,47.0,47.01,281200.0,29.1241,29.1488,29.1055,29.1117,281200.0
2006-10-09 15:30:00,47.01,47.06,47.0,47.05,208300.0,29.1117,29.1426,29.1055,29.1364,208300.0
2006-10-09 15:40:00,47.05,47.1,47.05,47.09,189000.0,29.1364,29.1674,29.1364,29.1612,189000.0
2006-10-09 15:50:00,47.1,47.14,47.09,47.13,302800.0,29.1674,29.1922,29.1612,29.186,302800.0
2006-10-10 09:30:00,47.29,47.41,47.23,47.37,365800.0,29.2851,29.3594,29.2479,29.3346,365800.0
2006-10-10 09:40:00,47.37,47.4,47.27,47.38,214800.0,29.3346,29.3532,29.2727,29.3408,214800.0
2006-10-10 09:50:00,47.37,47.38,47.28,47.3,349300.0,29.3346,29.3408,29.2789,29.2913,349300.0
2006-10-10 10:00:00,47.31,47.35,47.27,47.31,181900.0,29.2974,29.3222,29.2727,29.2974,181900.0
2006-10-10 10:10:00,47.31,47.31,47.25,47.26,139100.0,29.2974,29.2974,29.2603,29.2665,139100.0
2006-10-10 10:20:00,47.25,47.26,47.09,47.22,260400.0,29.2603,29.2665,29.1612,29.2417,260400.0
2006-10-10 10:30:00,47.23,47.31,47.21,47.3,192500.0,29.2479,29.2974,29.2355,29.2913,192500.0
2006-10-10 10:40:00,47.3,47.32,47.27,47.3,674500.0,29.2913,29.3036,29.2727,29.2913,674500.0
2006-10-10 10:50:00,47.3,47.37,47.28,47.36,448900.0,29.2913,29.3346,29.2789,29.3284,448900.0
2006-10-10 11:00:00,47.35,47.38,47.29,47.29,263700.0,29.3222,29.3408,29.2851,29.2851,263700.0
2006-10-10 11:10:00,47.29,47.33,47.26,47.29,644300.0,29.2851,29.3098,29.2665,29.2851,644300.0
2006-10-10 11:20:00,47.29,47.44,47.28,47.43,230300.0,29.2851,29.378,29.2789,29.3718,230300.0
2006-10-10 11:30:00,47.42,47.48,47.38,47.46,208200.0,29.3656,29.4027,29.3408,29.3903,208200.0
2006-10-10 11:40:00,47.46,47.5,47.45,47.49,185100.0,29.3903,29.4151,29.3841,29.4089,185100.0
2006-10-10 11:50:00,47.49,47.61,47.48,47.59,495500.0,29.4089,29.4832,29.4027,29.4708,495500.0
2006-10-10 12:00:00,47.6,47.61,47.48,47.56,204900.0,29.477,29.4832,29.4027,29.4523,204900.0
2006-10-10 12:10:00,47.56,47.6,47.55,47.58,315100.0,29.4523,29.477,29.4461,29.4647,315100.0
2006-10-10 12:20:00,47.58,47.59,47.39,47.4,229900.0,29.4647,29.4708,29.347,29.3532,229900.0
2006-10-10 12:30:00,47.4,47.45,47.39,47.44,372500.0,29.3532,29.3841,29.347,29.378,372500.0
2006-10-10 12:40:00,47.45,47.55,47.41,47.55,369500.0,29.3841,29.4461,29.3594,29.4461,369500.0
2006-10-10 12:50:00,47.56,47.57,47.48,47.5,290300.0,29.4523,29.4585,29.4027,29.4151,290300.0
2006-10-10 13:00:00,47.51,47.54,47.5,47.53,267700.0,29.4213,29.4399,29.4151,29.4337,267700.0
2006-10-10 13:10:00,47.52,47.53,47.49,47.51,392100.0,29.4275,29.4337,29.4089,29.4213,392100.0
2006-10-10 13:20:00,47.5,47.51,47.48,47.49,186600.0,29.4151,29.4213,29.4027,29.4089,186600.0
2006-10-10 13:30:00,47.49,47.54,47.48,47.5,771100.0,29.4089,29.4399,29.4027,29.4151,771100.0
2006-10-10 13:40:00,47.5,47.52,47.48,47.5,447600.0,29.4151,29.4275,29.4027,29.4151,447600.0
2006-10-10 13:50:00,47.49,47.51,47.48,47.49,281600.0,29.4089,29.4213,29.4027,29.4089,281600.0
2006-10-10 14:00:00,47.49,47.55,47.48,47.51,268600.0,29.4089,29.4461,29.4027,29.4213,268600.0
2006-10-10 14:10:00,47.52,47.66,47.5,47.64,370900.0,29.4275,29.5142,29.4151,29.5018,370900.0
2006-10-10 14:20:00,47.65,47.65,47.53,47.55,600400.0,29.508,29.508,29.4337,29.4461,600400.0
2006-10-10 14:30:00,47.54,47.63,47.5,47.52,295100.0,29.4399,29.4956,29.4151,29.4275,295100.0
2006-10-10 14:40:00,47.52,47.6,47.52,47.56,244800.0,29.4275,29.477,29.4275,29.4523,244800.0
2006-10-10 14:50:00,47.56,47.59,47.52,47.54,245400.0,29.4523,29.4708,29.4275,29.4399,245400.0
2006-10-10 15:00:00,47.54,47.6,47.52,47.53,219100.0,29.4399,29.477,29.4275,29.4337,219100.0
2006-10-10 15:10:00,47.52,47.55,47.49,47.52,175600.0,29.4275,29.4461,29.4089,29.4275,175600.0
2006-10-10 15:20:00,47.51,47.52,47.49,47.49,389300.0,29.4213,29.4275,29.4089,29.4089,389300.0
2006-10-10 15:30:00,47.49,47.56,47.45,47.53,658800.0,29.4089,29.4523,29.3841,29.4337,658800.0
2006-10-10 15:40:00,47.54,47.59,47.54,47.57,529500.0,29.4399,29.4708,29.4399,29.4585,529500.0
2006-10-10 15:50:00,47.57,47.59,47.5,47.52,519900.0,29.4585,29.4708,29.4151,29.4275,519900.0
2006-10-11 09:30:00,47.3,47.4,47.17,47.21,395300.0,29.2913,29.3532,29.2108,29.2355,395300.0
2006-10-11 09:40:00,47.2,47.36,47.19,47.36,219500.0,29.2293,29.3284,29.2231,29.3284,219500.0
2006-10-11 09:50:00,47.35,47.38,47.32,47.37,274500.0,29.3222,29.3408,29.3036,29.3346,274500.0
2006-10-11 10:00:00,47.37,47.41,47.32,47.37,995200.0,29.3346,29.3594,29.3036,29.3346,995200.0
2006-10-11 10:10:00,47.36,47.49,47.35,47.46,531500.0,29.3284,29.4089,29.3222,29.3903,531500.0
2006-10-11 10:20:00,47.45,47.49,47.36,47.42,127300.0,29.3841,29.4089,29.3284,29.3656,127300.0
2006-10-11 10:30:00,47.42,47.51,47.37,47.44,118500.0,29.3656,29.4213,29.3346,29.378,118500.0
2006-10-11 10:40:00,47.44,47.45,47.36,47.43,146000.0,29.378,29.3841,29.3284,29.3718,146000.0
2006-10-11 10:50:00,47.43,47.45,47.38,47.42,305700.0,29.3718,29.3841,29.3408,29.3656,305700.0
2006-10-11 11:00:00,47.42,47.47,47.41,47.46,127500.0,29.3656,29.3965,29.3594,29.3903,127500.0
2006-10-11 11:10:00,47.46,47.59,47.45,47.53,246900.0,29.3903,29.4708,29.3841,29.4337,246900.0
2006-10-11 11:20:00,47.53,47.61,47.53,47.58,100600.0,29.4337,29.4832,29.4337,29.4647,100600.0
2006-10-11 11:30:00,47.59,47.59,47.54,47.58,107600.0,29.4708,29.4708,29.4399,29.4647,107600.0
2006-10-11 11:40:00,47.59,47.64,47.57,47.6,153500.0,29.4708,29.5018,29.4585,29.477,153500.0
2006-10-11 11:50:00,47.6,47.61,47.58,47.59,57100.0,29.477,29.4832,29.4647,29.4708,57100.0
2006-10-11 12:00:00,47.59,47.7,47.57,47.7,250400.0,29.4708,29.539,29.4585,29.539,250400.0
2006-10-11 12:10:00,47.68,47.7,47.61,47.64,188800.0,29.5266,29.539,29.4832,29.5018,188800.0
2006-10-11 12:20:00,47.64,47.68,47.61,47.62,250400.0,29.5018,29.5266,29.4832,29.4894,250400.0
2006-10-11 12:30:00,47.63,47.63,47.56,47.58,57300.0,29.4956,29.4956,29.4523,29.4647,57300.0
2006-10-11 12:40:00,47.58,47.63,47.57,47.59,240300.0,29.4647,29.4956,29.4585,29.4708,240300.0
2006-10-11 12:50:00,47.6,47.63,47.56,47.59,185400.0,29.477,29.4956,29.4523,29.4708,185400.0
2006-10-11 13:00:00,47.59,47.62,47.57,47.62,86300.0,29.4708,29.4894,29.4585,29.4894,86300.0
2006-10-11 13:10:00,47.62,47.68,47.61,47.68,141200.0,29.4894,29.5266,29.4832,29.5266,141200.0
2006-10-11 13:20:00,47.67,47.69,47.65,47.69,63700.0,29.5204,29.5328,29.508,29.5328,63700.0
2006-10-11 13:30:00,47.68,47.69,47.58,47.62,168600.0,29.5266,29.5328,29.4647,29.4894,168600.0
2006-10-11 13:40:00,47.62,47.67,47.57,47.57,111900.0,29.4894,29.5204,29.4585,29.4585,111900.0
2006-10-11 13:50:00,47.57,47.62,47.55,47.61,91300.0,29.4585,29.4894,29.4461,29.4832,91300.0
2006-10-11 14:00:00,47.61,47.61,47.51,47.55,453600.0,29.4832,29.4832,29.4213,29.4461,453600.0
2006-10-11 14:10:00,47.54,47.64,47.52,47.54,151500.0,29.4399,29.5018,29.4275,29.4399,151500.0
2006-10-11 14:20:00,47.55,47.58,47.46,47.53,153600.0,29.4461,29.4647,29.3903,29.4337,153600.0
2006-10-11 14:30:00,47.52,47.53,47.39,47.41,226600.0,29.4275,29.4337,29.347,29.3594,226600.0
2006-10-11 14:40:00,47.41,47.43,47.36,47.4,140900.0,29.3594,29.3718,29.3284,29.3532,140900.0
2006-10-11 14:50:00,47.4,47.44,47.19,47.41,837400.0,29.3532,29.378,29.2231,29.3594,837400.0
2006-10-11 15:00:00,47.41,47.48,47.39,47.48,195000.0,29.3594,29.4027,29.347,29.4027,195000.0
2006-10-11 15:10:00,47.48,47.57,47.46,47.55,240200.0,29.4027,29.4585,29.3903,29.4461,240200.0
2006-10-11 15:20:00,47.55,47.59,47.53,47.55,155100.0,29.4461,29.4708,29.4337,29.4461,155100.0
2006-10-11 15:30:00,47.54,47.57,47.51,47.53,157000.0,29.4399,29.4585,29.4213,29.4337,157000.0
2006-10-11 15:40:00,47.53,47.66,47.53,47.65,284000.0,29.4337,29.5142,29.4337,29.508,284000.0
2006-10-11 15:50:00,47.65,47.65,47.58,47.64,358400.0,29.508,29.508,29.4647,29.5018,358400.0
2006-10-12 09:30:00,47.7,47.82,47.7,47.8,394700.0,29.539,29.6133,29.539,29.6009,394700.0
2006-10-12 09:40:00,47.8,47.8,47.64,47.64,189400.0,29.6009,29.6009,29.5018,29.5018,189400.0
2006-10-12 09:50:00,47.64,47.68,47.55,47.61,314900.0,29.5018,29.5266,29.4461,29.4832,314900.0
2006-10-12 10:00:00,47.6,47.76,47.56,47.7,230700.0,29.477,29.5761,29.4523,29.539,230700.0
2006-10-12 10:10:00,47.7,47.78,47.69,47.77,185200.0,29.539,29.5885,29.5328,29.5823,185200.0
2006-10-12 10:20:00,47.76,47.78,47.74,47.77,125300.0,29.5761,29.5885,29.5637,29.5823,125300.0
2006-10-12 10:30:00,47.76,47.78,47.68,47.75,160100.0,29.5761,29.5885,29.5266,29.5699,160100.0
2006-10-12 10:40:00,47.75,47.79,47.72,47.77,364700.0,29.5699,29.5947,29.5513,29.5823,364700.0
2006-10-12 10:50:00,47.77,47.82,47.74,47.8,135500.0,29.5823,29.6133,29.5637,29.6009,135500.0
2006-10-12 11:00:00,47.8,47.89,47.79,47.87,218800.0,29.6009,29.6566,29.5947,29.6442,218800.0
2006-10-12 11:10:00,47.87,47.89,47.85,47.88,180600.0,29.6442,29.6566,29.6319,29.6504,180600.0
2006-10-12 11:20:00,47.88,47.95,47.87,47.93,177400.0,29.6504,29.6938,29.6442,29.6814,177400.0
2006-10-12 11:30:00,47.92,47.96,47.87,47.95,194900.0,29.6752,29.7,29.6442,29.6938,194900.0
2006-10-12 11:40:00,47.95,48.05,47.94,48.04,579300.0,29.6938,29.7557,29.6876,29.7495,579300.0
2006-10-12 11:50:00,48.04,48.18,48.03,48.18,338100.0,29.7495,29.8362,29.7433,29.8362,338100.0
2006-10-12 12:00:00,48.17,48.2,48.09,48.13,287900.0,29.83,29.8486,29.7805,29.8052,287900.0
2006-10-12 12:10:00,48.13,48.14,48.08,48.1,184700.0,29.8052,29.8114,29.7743,29.7867,184700.0
2006-10-12 12:20:00,48.09,48.18,48.07,48.15,322100.0,29.7805,29.8362,29.7681,29.8176,322100.0
2006-10-12 12:30:00,48.16,48.18,48.1,48.18,307600.0,29.8238,29.8362,29.7867,29.8362,307600.0
2006-10-12 12:40:00,48.18,48.23,48.17,48.21,381800.0,29.8362,29.8672,29.83,29.8548,381800.0
2006-10-12 12:50:00,48.21,48.25,48.18,48.24,325700.0,29.8548,29.8796,29.8362,29.8734,325700.0
2006-10-12 13:00:00,48.23,48.32,48.23,48.31,342300.0,29.8672,29.9229,29.8672,29.9167,342300.0
2006-10-12 13:10:00,48.32,48.34,48.31,48.33,405300.0,29.9229,29.9353,29.9167,29.9291,405300.0
2006-10-12 13:20:00,48.33,48.43,48.32,48.41,572200.0,29.9291,29.991,29.9229,29.9786,572200.0
2006-10-12 13:30:00,48.41,48.45,48.4,48.41,367200.0,29.9786,30.0034,29.9724,29.9786,367200.0
2006-10-12 13:40:00,48.41,48.42,48.33,48.36,242300.0,29.9786,29.9848,29.9291,29.9477,242300.0
2006-10-12 13:50:00,48.36,48.46,48.35,48.45,284000.0,29.9477,30.0096,29.9415,30.0034,284000.0
2006-10-12 14:00:00,48.46,48.52,48.45,48.49,430900.0,30.0096,30.0468,30.0034,30.0282,430900.0
2006-10-12 14:10:00,48.48,48.54,48.47,48.5,349500.0,30.022,30.0591,30.0158,30.0344,349500.0
2006-10-12 14:20:00,48.49,48.57,48.49,48.54,371400.0,30.0282,30.0777,30.0282,30.0591,371400.0
2006-10-12 14:30:00,48.54,48.55,48.5,48.53,212600.0,30.0591,30.0653,30.0344,30.053,212600.0
2006-10-12 14:40:00,48.53,48.53,48.49,48.52,273000.0,30.053,30.053,30.0282,30.0468,273000.0
2006-10-12 14:50:00,48.52,48.54,48.48,48.5,829600.0,30.0468,30.0591,30.022,30.0344,829600.0
2006-10-12 15:00:00,48.5,48.52,48.47,48.51,324100.0,30.0344,30.0468,30.0158,30.0406,324100.0
2006-10-12 15:10:00,48.51,48.53,48.5,48.52,321700.0,30.0406,30.053,30.0344,30.0468,321700.0
2006-10-12 15:20:00,48.51,48.56,48.48,48.56,545100.0,30.0406,30.0715,30.022,30.0715,545100.0
2006-10-12 15:30:00,48.55,48.56,48.43,48.43,482300.0,30.0653,30.0715,29.991,29.991,482300.0
2006-10-12 15:40:00,48.43,48.44,48.24,48.24,460800.0,29.991,29.9972,29.8734,29.8734,460800.0
2006-10-12 15:50:00,48.25,48.29,48.24,48.26,710100.0,29.8796,29.9043,29.8734,29.8858,710100.0
2006-10-13 09:30:00,48.02,48.46,47.98,48.15,420400.0,29.7371,30.0096,29.7124,29.8176,420400.0
2006-10-13 09:40:00,48.14,48.21,48.08,48.12,316300.0,29.8114,29.8548,29.7743,29.7991,316300.0
2006-10-13 09:50:00,48.1,48.11,48.0,48.0,226200.0,29.7867,29.7929,29.7247,29.7247,226200.0
2006-10-13 10:00:00,48.0,48.08,47.9,47.96,219600.0,29.7247,29.7743,29.6628,29.7,219600.0
2006-10-13 10:10:00,47.95,48.07,47.95,48.01,238400.0,29.6938,29.7681,29.6938,29.7309,238400.0
2006-10-13 10:20:00,48.02,48.06,47.99,48.02,151600.0,29.7371,29.7619,29.7185,29.7371,151600.0
2006-10-13 10:30:00,48.01,48.09,48.01,48.04,207900.0,29.7309,29.7805,29.7309,29.7495,207900.0
2006-10-13 10:40:00,48.04,48.09,47.94,47.95,188500.0,29.7495,29.7805,29.6876,29.6938,188500.0
2006-10-13 10:50:00,47.95,48.0,47.85,47.85,186400.0,29.6938,29.7247,29.6319,29.6319,186400.0
2006-10-13 11:00:00,47.85,47.92,47.74,47.89,295300.0,29.6319,29.6752,29.5637,29.6566,295300.0
2006-10-13 11:10:00,47.89,48.0,47.87,47.93,320400.0,29.6566,29.7247,29.6442,29.6814,320400.0
2006-10-13 11:20:00,47.93,47.95,47.86,47.93,285900.0,29.6814,29.6938,29.638,29.6814,285900.0
2006-10-13 11:30:00,47.94,47.99,47.92,47.95,127100.0,29.6876,29.7185,29.6752,29.6938,127100.0
2006-10-13 11:40:00,47.94,47.99,47.93,47.97,123700.0,29.6876,29.7185,29.6814,29.7062,123700.0
2006-10-13 11:50:00,47.97,48.0,47.95,47.95,97100.0,29.7062,29.7247,29.6938,29.6938,97100.0
2006-10-13 12:00:00,47.95,47.96,47.91,47.92,123700.0,29.6938,29.7,29.669,29.6752,123700.0
2006-10-13 12:10:00,47.91,48.08,47.9,48.04,146800.0,29.669,29.7743,29.6628,29.7495,146800.0
2006-10-13 12:20:00,48.04,48.12,48.03,48.07,154200.0,29.7495,29.7991,29.7433,29.7681,154200.0
2006-10-13 12:30:00,48.08,48.13,48.07,48.09,135700.0,29.7743,29.8052,29.7681,29.7805,135700.0
2006-10-13 12:40:00,48.08,48.1,48.03,48.08,123600.0,29.7743,29.7867,29.7433,29.7743,123600.0
2006-10-13 12:50:00,48.08,48.1,48.0,48.01,66100.0,29.7743,29.7867,29.7247,29.7309,66100.0
2006-10-13 13:00:00,48.01,48.01,47.97,47.98,87300.0,29.7309,29.7309,29.7062,29.7124,87300.0
2006-10-13 13:10:00,47.98,48.02,47.97,48.01,88100.0,29.7124,29.7371,29.7062,29.7309,88100.0
2006-10-13 13:20:00,48.01,48.02,47.96,48.02,83300.0,29.7309,29.7371,29.7,29.7371,83300.0
2006-10-13 13:30:00,48.01,48.09,48.01,48.09,96300.0,29.7309,29.7805,29.7309,29.7805,96300.0
2006-10-13 13:40:00,48.09,48.1,48.06,48.09,89800.0,29.7805,29.7867,29.7619,29.7805,89800.0
2006-10-13 13:50:00,48.1,48.13,48.09,48.1,89300.0,29.7867,29.8052,29.7805,29.7867,89300.0
2006-10-13 14:00:00,48.12,48.19,48.07,48.16,131100.0,29.7991,29.8424,29.7681,29.8238,131100.0
2006-10-13 14:10:00,48.17,48.17,48.1,48.11,82100.0,29.83,29.83,29.7867,29.7929,82100.0
2006-10-13 14:20:00,48.1,48.15,48.1,48.13,90500.0,29.7867,29.8176,29.7867,29.8052,90500.0
2006-10-13 14:30:00,48.13,48.14,48.1,48.14,100200.0,29.8052,29.8114,29.7867,29.8114,100200.0
2006-10-13 14:40:00,48.13,48.18,48.08,48.08,100000.0,29.8052,29.8362,29.7743,29.7743,100000.0
2006-10-13 14:50:00,48.08,48.08,47.98,48.0,217400.0,29.7743,29.7743,29.7124,29.7247,217400.0
2006-10-13 15:00:00,48.01,48.04,47.98,48.01,224800.0,29.7309,29.7495,29.7124,29.7309,224800.0
2006-10-13 15:10:00,48.01,48.09,48.0,48.02,175500.0,29.7309,29.7805,29.7247,29.7371,175500.0
2006-10-13 15:20:00,48.03,48.08,48.02,48.07,125500.0,29.7433,29.7743,29.7371,29.7681,125500.0
2006-10-13 15:30:00,48.07,48.11,48.03,48.08,191900.0,29.7681,29.7929,29.7433,29.7743,191900.0
2006-10-13 15:40:00,48.08,48.22,48.07,48.16,241500.0,29.7743,29.861,29.7681,29.8238,241500.0
2006-10-13 15:50:00,48.16,48.19,48.1,48.16,238300.0,29.8238,29.8424,29.7867,29.8238,238300.0
2006-10-16 09:30:00,47.98,48.1,47.77,47.78,436200.0,29.7124,29.7867,29.5823,29.5885,436200.0
2006-10-16 09:40:00,47.79,47.87,47.73,47.74,230200.0,29.5947,29.6442,29.5575,29.5637,230200.0
2006-10-16 09:50:00,47.74,47.83,47.69,47.71,186800.0,29.5637,29.6195,29.5328,29.5452,186800.0
2006-10-16 10:00:00,47.72,47.76,47.7,47.75,247300.0,29.5513,29.5761,29.539,29.5699,247300.0
2006-10-16 10:10:00,47.75,47.79,47.73,47.75,156000.0,29.5699,29.5947,29.5575,29.5699,156000.0
2006-10-16 10:20:00,47.74,47.75,47.66,47.72,262200.0,29.5637,29.5699,29.5142,29.5513,262200.0
2006-10-16 10:30:00,47.72,47.73,47.66,47.71,165700.0,29.5513,29.5575,29.5142,29.5452,165700.0
2006-10-16 10:40:00,47.71,47.71,47.58,47.58,93200.0,29.5452,29.5452,29.4647,29.4647,93200.0
2006-10-16 10:50:00,47.59,47.66,47.55,47.65,152800.0,29.4708,29.5142,29.4461,29.508,152800.0
2006-10-16 11:00:00,47.64,47.68,47.57,47.58,178000.0,29.5018,29.5266,29.4585,29.4647,178000.0
2006-10-16 11:10:00,47.58,47.6,47.55,47.6,190400.0,29.4647,29.477,29.4461,29.477,190400.0
2006-10-16 11:20:00,47.61,47.64,47.6,47.61,188600.0,29.4832,29.5018,29.477,29.4832,188600.0
2006-10-16 11:30:00,47.61,47.65,47.6,47.62,242200.0,29.4832,29.508,29.477,29.4894,242200.0
2006-10-16 11:40:00,47.62,47.67,47.61,47.64,207700.0,29.4894,29.5204,29.4832,29.5018,207700.0
2006-10-16 11:50:00,47.63,47.64,47.6,47.63,120300.0,29.4956,29.5018,29.477,29.4956,120300.0
2006-10-16 12:00:00,47.64,47.68,47.64,47.66,185000.0,29.5018,29.5266,29.5018,29.5142,185000.0
2006-10-16 12:10:00,47.66,47.67,47.57,47.59,99100.0,29.5142,29.5204,29.4585,29.4708,99100.0
2006-10-16 12:20:00,47.59,47.64,47.58,47.6,236000.0,29.4708,29.5018,29.4647,29.477,236000.0
2006-10-16 12:30:00,47.6,47.63,47.57,47.6,88900.0,29.477,29.4956,29.4585,29.477,88900.0
2006-10-16 12:40:00,47.6,47.61,47.57,47.57,63400.0,29.477,29.4832,29.4585,29.4585,63400.0
2006-10-16 12:50:00,47.57,47.59,47.51,47.59,108500.0,29.4585,29.4708,29.4213,29.4708,108500.0
2006-10-16 13:00:00,47.59,47.64,47.56,47.63,155600.0,29.4708,29.5018,29.4523,29.4956,155600.0
2006-10-16 13:10:00,47.64,47.64,47.58,47.59,211800.0,29.5018,29.5018,29.4647,29.4708,211800.0
2006-10-16 13:20:00,47.59,47.62,47.57,47.61,81000.0,29.4708,29.4894,29.4585,29.4832,81000.0
2006-10-16 13:30:00,47.6,47.64,47.56,47.6,197300.0,29.477,29.5018,29.4523,29.477,197300.0
2006-10-16 13:40:00,47.59,47.62,47.58,47.6,90800.0,29.4708,29.4894,29.4647,29.477,90800.0
2006-10-16 13:50:00,47.6,47.61,47.58,47.59,53400.0,29.477,29.4832,29.4647,29.4708,53400.0
2006-10-16 14:00:00,47.59,47.59,47.51,47.51,136200.0,29.4708,29.4708,29.4213,29.4213,136200.0
2006-10-16 14:10:00,47.51,47.56,47.5,47.53,89500.0,29.4213,29.4523,29.4151,29.4337,89500.0
2006-10-16 14:20:00,47.53,47.56,47.52,47.54,79500.0,29.4337,29.4523,29.4275,29.4399,79500.0
2006-10-16 14:30:00,47.55,47.6,47.53,47.59,78600.0,29.4461,29.477,29.4337,29.4708,78600.0
2006-10-16 14:40:00,47.59,47.63,47.58,47.63,174200.0,29.4708,29.4956,29.4647,29.4956,174200.0
2006-10-16 14:50:00,47.63,47.63,47.57,47.59,126600.0,29.4956,29.4956,29.4585,29.4708,126600.0
2006-10-16 15:00:00,47.59,47.62,47.55,47.59,165000.0,29.4708,29.4894,29.4461,29.4708,165000.0
2006-10-16 15:10:00,47.59,47.64,47.59,47.62,137300.0,29.4708,29.5018,29.4708,29.4894,137300.0
2006-10-16 15:20:00,47.61,47.76,47.61,47.74,204500.0,29.4832,29.5761,29.4832,29.5637,204500.0
2006-10-16 15:30:00,47.74,47.77,47.68,47.73,170900.0,29.5637,29.5823,29.5266,29.5575,170900.0
2006-10-16 15:40:00,47.74,47.77,47.71,47.76,323000.0,29.5637,29.5823,29.5452,29.5761,323000.0
2006-10-16 15:50:00,47.77,47.86,47.76,47.76,390000.0,29.5823,29.638,29.5761,29.5761,390000.0
2006-10-17 09:30:00,47.05,47.65,47.0,47.59,473300.0,29.1364,29.508,29.1055,29.4708,473300.0
2006-10-17 09:40:00,47.59,47.67,47.49,47.6,291000.0,29.4708,29.5204,29.4089,29.477,291000.0
2006-10-17 09:50:00,47.6,47.7,47.5,47.66,289000.0,29.477,29.539,29.4151,29.5142,289000.0
2006-10-17 10:00:00,47.65,47.77,47.61,47.61,151700.0,29.508,29.5823,29.4832,29.4832,151700.0
2006-10-17 10:10:00,47.61,47.86,47.61,47.86,268200.0,29.4832,29.638,29.4832,29.638,268200.0
2006-10-17 10:20:00,47.86,47.9,47.62,47.72,214800.0,29.638,29.6628,29.4894,29.5513,214800.0
2006-10-17 10:30:00,47.74,47.74,47.7,47.71,203900.0,29.5637,29.5637,29.539,29.5452,203900.0
2006-10-17 10:40:00,47.71,47.75,47.7,47.72,115800.0,29.5452,29.5699,29.539,29.5513,115800.0
2006-10-17 10:50:00,47.71,47.79,47.66,47.76,245600.0,29.5452,29.5947,29.5142,29.5761,245600.0
2006-10-17 11:00:00,47.76,47.81,47.73,47.81,124900.0,29.5761,29.6071,29.5575,29.6071,124900.0
2006-10-17 11:10:00,47.81,47.85,47.73,47.74,162300.0,29.6071,29.6319,29.5575,29.5637,162300.0
2006-10-17 11:20:00,47.74,47.78,47.7,47.75,194200.0,29.5637,29.5885,29.539,29.5699,194200.0
2006-10-17 11:30:00,47.76,47.78,47.73,47.76,95800.0,29.5761,29.5885,29.5575,29.5761,95800.0
2006-10-17 11:40:00,47.76,47.79,47.73,47.77,92700.0,29.5761,29.5947,29.5575,29.5823,92700.0
2006-10-17 11:50:00,47.77,47.78,47.68,47.7,83200.0,29.5823,29.5885,29.5266,29.539,83200.0
2006-10-17 12:00:00,47.7,47.74,47.68,47.74,76300.0,29.539,29.5637,29.5266,29.5637,76300.0
2006-10-17 12:10:00,47.74,47.87,47.74,47.87,97900.0,29.5637,29.6442,29.5637,29.6442,97900.0
2006-10-17 12:20:00,47.87,47.92,47.86,47.89,96000.0,29.6442,29.6752,29.638,29.6566,96000.0
2006-10-17 12:30:00,47.89,47.91,47.82,47.86,95100.0,29.6566,29.669,29.6133,29.638,95100.0
2006-10-17 12:40:00,47.87,47.91,47.86,47.9,138300.0,29.6442,29.669,29.638,29.6628,138300.0
2006-10-17 12:50:00,47.9,47.91,47.88,47.91,90900.0,29.6628,29.669,29.6504,29.669,90900.0
2006-10-17 13:00:00,47.91,47.92,47.88,47.92,151400.0,29.669,29.6752,29.6504,29.6752,151400.0
2006-10-17 13:10:00,47.91,47.93,47.89,47.9,100100.0,29.669,29.6814,29.6566,29.6628,100100.0
2006-10-17 13:20:00,47.91,47.93,47.9,47.91,136500.0,29.669,29.6814,29.6628,29.669,136500.0
2006-10-17 13:30:00,47.91,47.93,47.89,47.89,78100.0,29.669,29.6814,29.6566,29.6566,78100.0
2006-10-17 13:40:00,47.9,47.9,47.89,47.9,166200.0,29.6628,29.6628,29.6566,29.6628,166200.0
2006-10-17 13:50:00,47.9,47.95,47.9,47.93,225900.0,29.6628,29.6938,29.6628,29.6814,225900.0
2006-10-17 14:00:00,47.93,47.93,47.88,47.88,132000.0,29.6814,29.6814,29.6504,29.6504,132000.0
2006-10-17 14:10:00,47.88,47.92,47.88,47.91,121600.0,29.6504,29.6752,29.6504,29.669,121600.0
2006-10-17 14:20:00,47.91,47.91,47.84,47.84,156400.0,29.669,29.669,29.6257,29.6257,156400.0
2006-10-17 14:30:00,47.84,47.91,47.81,47.9,231100.0,29.6257,29.669,29.6071,29.6628,231100.0
2006-10-17 14:40:00,47.9,47.97,47.85,47.91,109600.0,29.6628,29.7062,29.6319,29.669,109600.0
2006-10-17 14:50:00,47.92,47.95,47.9,47.95,91800.0,29.6752,29.6938,29.6628,29.6938,91800.0
2006-10-17 15:00:00,47.95,48.0,47.94,47.96,245200.0,29.6938,29.7247,29.6876,29.7,245200.0
2006-10-17 15:10:00,47.96,47.97,47.87,47.97,148800.0,29.7,29.7062,29.6442,29.7062,148800.0
2006-10-17 15:20:00,47.97,48.06,47.96,48.05,168200.0,29.7062,29.7619,29.7,29.7557,168200.0
2006-10-17 15:30:00,48.04,48.18,48.03,48.17,409800.0,29.7495,29.8362,29.7433,29.83,409800.0
2006-10-17 15:40:00,48.17,48.21,48.15,48.16,685200.0,29.83,29.8548,29.8176,29.8238,685200.0
2006-10-17 15:50:00,48.16,48.16,48.0,48.01,992600.0,29.8238,29.8238,29.7247,29.7309,992600.0
2006-10-18 09:30:00,47.84,48.0,47.69,47.7,1243500.0,29.6257,29.7247,29.5328,29.539,1243500.0
2006-10-18 09:40:00,47.7,47.7,47.15,47.2,1447900.0,29.539,29.539,29.1984,29.2293,1447900.0
2006-10-18 09:50:00,47.19,47.31,47.07,47.18,915000.0,29.2231,29.2974,29.1488,29.2169,915000.0
2006-10-18 10:00:00,47.18,47.27,47.08,47.11,836100.0,29.2169,29.2727,29.155,29.1736,836100.0
2006-10-18 10:10:00,47.11,47.2,46.8,46.8,929900.0,29.1736,29.2293,28.9816,28.9816,929900.0
2006-10-18 10:20:00,46.8,47.03,46.61,46.92,1530300.0,28.9816,29.1241,28.864,29.0559,1530300.0
2006-10-18 10:30:00,46.9,46.98,46.86,46.91,855600.0,29.0436,29.0931,29.0188,29.0497,855600.0
2006-10-18 10:40:00,46.91,46.94,46.78,46.8,595800.0,29.0497,29.0683,28.9692,28.9816,595800.0
2006-10-18 10:50:00,46.81,46.81,46.69,46.78,1007800.0,28.9878,28.9878,28.9135,28.9692,1007800.0
2006-10-18 11:00:00,46.78,46.83,46.7,46.79,614800.0,28.9692,29.0002,28.9197,28.9754,614800.0
2006-10-18 11:10:00,46.79,46.8,46.75,46.8,358500.0,28.9754,28.9816,28.9507,28.9816,358500.0
2006-10-18 11:20:00,46.8,46.92,46.79,46.84,468300.0,28.9816,29.0559,28.9754,29.0064,468300.0
2006-10-18 11:30:00,46.85,46.99,46.84,46.98,441000.0,29.0126,29.0993,29.0064,29.0931,441000.0
2006-10-18 11:40:00,46.98,47.0,46.94,46.98,244100.0,29.0931,29.1055,29.0683,29.0931,244100.0
2006-10-18 11:50:00,46.99,47.04,46.94,46.99,571000.0,29.0993,29.1302,29.0683,29.0993,571000.0
2006-10-18 12:00:00,46.99,47.05,46.92,46.96,303800.0,29.0993,29.1364,29.0559,29.0807,303800.0
2006-10-18 12:10:00,46.96,47.18,46.91,47.18,320100.0,29.0807,29.2169,29.0497,29.2169,320100.0
2006-10-18 12:20:00,47.19,47.22,47.05,47.14,490500.0,29.2231,29.2417,29.1364,29.1922,490500.0
2006-10-18 12:30:00,47.15,47.2,47.1,47.19,193300.0,29.1984,29.2293,29.1674,29.2231,193300.0
2006-10-18 12:40:00,47.18,47.29,47.15,47.15,276500.0,29.2169,29.2851,29.1984,29.1984,276500.0
2006-10-18 12:50:00,47.15,47.25,47.11,47.22,264900.0,29.1984,29.2603,29.1736,29.2417,264900.0
2006-10-18 13:00:00,47.22,47.23,47.16,47.17,183800.0,29.2417,29.2479,29.2046,29.2108,183800.0
2006-10-18 13:10:00,47.17,47.2,47.13,47.14,266300.0,29.2108,29.2293,29.186,29.1922,266300.0
2006-10-18 13:20:00,47.13,47.13,46.92,46.93,265000.0,29.186,29.186,29.0559,29.0621,265000.0
2006-10-18 13:30:00,46.93,47.04,46.85,46.95,374600.0,29.0621,29.1302,29.0126,29.0745,374600.0
2006-10-18 13:40:00,46.95,47.06,46.91,47.06,287700.0,29.0745,29.1426,29.0497,29.1426,287700.0
2006-10-18 13:50:00,47.06,47.06,46.93,46.99,114500.0,29.1426,29.1426,29.0621,29.0993,114500.0
2006-10-18 14:00:00,47.0,47.07,46.9,47.04,213800.0,29.1055,29.1488,29.0436,29.1302,213800.0
2006-10-18 14:10:00,47.05,47.16,47.02,47.16,233100.0,29.1364,29.2046,29.1179,29.2046,233100.0
2006-10-18 14:20:00,47.17,47.22,47.14,47.21,312300.0,29.2108,29.2417,29.1922,29.2355,312300.0
2006-10-18 14:30:00,47.21,47.24,47.16,47.16,285800.0,29.2355,29.2541,29.2046,29.2046,285800.0
2006-10-18 14:40:00,47.16,47.23,47.09,47.18,290100.0,29.2046,29.2479,29.1612,29.2169,290100.0
2006-10-18 14:50:00,47.18,47.18,47.08,47.14,336700.0,29.2169,29.2169,29.155,29.1922,336700.0
2006-10-18 15:00:00,47.13,47.14,47.03,47.09,289600.0,29.186,29.1922,29.1241,29.1612,289600.0
2006-10-18 15:10:00,47.09,47.16,47.05,47.12,446500.0,29.1612,29.2046,29.1364,29.1798,446500.0
2006-10-18 15:20:00,47.11,47.14,47.07,47.13,261600.0,29.1736,29.1922,29.1488,29.186,261600.0
2006-10-18 15:30:00,47.12,47.15,47.08,47.13,602000.0,29.1798,29.1984,29.155,29.186,602000.0
2006-10-18 15:40:00,47.13,47.14,47.09,47.12,570800.0,29.186,29.1922,29.1612,29.1798,570800.0
2006-10-18 15:50:00,47.12,47.21,47.11,47.21,650800.0,29.1798,29.2355,29.1736,29.2355,650800.0
2006-10-19 09:30:00,47.21,47.21,46.8,46.84,682400.0,29.2355,29.2355,28.9816,29.0064,682400.0
2006-10-19 09:40:00,46.83,46.88,46.75,46.75,481300.0,29.0002,29.0312,28.9507,28.9507,481300.0
2006-10-19 09:50:00,46.75,46.75,46.6,46.6,467900.0,28.9507,28.9507,28.8578,28.8578,467900.0
2006-10-19 10:00:00,46.59,46.76,46.58,46.7,461200.0,28.8516,28.9569,28.8454,28.9197,461200.0
2006-10-19 10:10:00,46.69,46.7,46.55,46.58,396300.0,28.9135,28.9197,28.8268,28.8454,396300.0
2006-10-19 10:20:00,46.58,46.67,46.58,46.63,346300.0,28.8454,28.9011,28.8454,28.8763,346300.0
2006-10-19 10:30:00,46.63,46.63,46.51,46.56,376500.0,28.8763,28.8763,28.802,28.833,376500.0
2006-10-19 10:40:00,46.56,46.59,46.4,46.44,580000.0,28.833,28.8516,28.7339,28.7587,580000.0
2006-10-19 10:50:00,46.44,46.69,46.37,46.65,336900.0,28.7587,28.9135,28.7153,28.8887,336900.0
2006-10-19 11:00:00,46.66,46.66,46.54,46.61,295500.0,28.8949,28.8949,28.8206,28.864,295500.0
2006-10-19 11:10:00,46.61,46.66,46.56,46.61,205800.0,28.864,28.8949,28.833,28.864,205800.0
2006-10-19 11:20:00,46.61,46.75,46.6,46.69,310900.0,28.864,28.9507,28.8578,28.9135,310900.0
2006-10-19 11:30:00,46.69,46.7,46.62,46.65,249000.0,28.9135,28.9197,28.8702,28.8887,249000.0
2006-10-19 11:40:00,46.66,46.73,46.6,46.71,211300.0,28.8949,28.9383,28.8578,28.9259,211300.0
2006-10-19 11:50:00,46.7,46.74,46.66,46.71,149700.0,28.9197,28.9445,28.8949,28.9259,149700.0
2006-10-19 12:00:00,46.72,46.76,46.63,46.65,267800.0,28.9321,28.9569,28.8763,28.8887,267800.0
2006-10-19 12:10:00,46.65,46.69,46.61,46.65,307700.0,28.8887,28.9135,28.864,28.8887,307700.0
2006-10-19 12:20:00,46.65,46.72,46.63,46.7,263600.0,28.8887,28.9321,28.8763,28.9197,263600.0
2006-10-19 12:30:00,46.7,46.72,46.66,46.69,137700.0,28.9197,28.9321,28.8949,28.9135,137700.0
2006-10-19 12:40:00,46.7,46.7,46.64,46.69,197900.0,28.9197,28.9197,28.8825,28.9135,197900.0
2006-10-19 12:50:00,46.68,46.75,46.64,46.72,165700.0,28.9073,28.9507,28.8825,28.9321,165700.0
2006-10-19 13:00:00,46.71,46.73,46.63,46.71,115200.0,28.9259,28.9383,28.8763,28.9259,115200.0
2006-10-19 13:10:00,46.71,46.74,46.65,46.68,345300.0,28.9259,28.9445,28.8887,28.9073,345300.0
2006-10-19 13:20:00,46.67,46.73,46.66,46.72,143900.0,28.9011,28.9383,28.8949,28.9321,143900.0
2006-10-19 13:30:00,46.72,46.78,46.7,46.78,253800.0,28.9321,28.9692,28.9197,28.9692,253800.0
2006-10-19 13:40:00,46.78,46.85,46.75,46.83,136700.0,28.9692,29.0126,28.9507,29.0002,136700.0
2006-10-19 13:50:00,46.83,46.83,46.75,46.78,85800.0,29.0002,29.0002,28.9507,28.9692,85800.0
2006-10-19 14:00:00,46.78,46.79,46.71,46.77,110100.0,28.9692,28.9754,28.9259,28.963,110100.0
2006-10-19 14:10:00,46.78,46.8,46.69,46.69,206100.0,28.9692,28.9816,28.9135,28.9135,206100.0
2006-10-19 14:20:00,46.69,46.75,46.63,46.71,197800.0,28.9135,28.9507,28.8763,28.9259,197800.0
2006-10-19 14:30:00,46.7,46.76,46.69,46.73,140700.0,28.9197,28.9569,28.9135,28.9383,140700.0
2006-10-19 14:40:00,46.72,46.79,46.7,46.73,264000.0,28.9321,28.9754,28.9197,28.9383,264000.0
2006-10-19 14:50:00,46.73,46.77,46.71,46.72,206000.0,28.9383,28.963,28.9259,28.9321,206000.0
2006-10-19 15:00:00,46.72,46.73,46.7,46.71,206600.0,28.9321,28.9383,28.9197,28.9259,206600.0
2006-10-19 15:10:00,46.72,46.72,46.69,46.71,211100.0,28.9321,28.9321,28.9135,28.9259,211100.0
2006-10-19 15:20:00,46.71,46.75,46.71,46.75,310900.0,28.9259,28.9507,28.9259,28.9507,310900.0
2006-10-19 15:30:00,46.75,46.9,46.75,46.87,478900.0,28.9507,29.0436,28.9507,29.025,478900.0
2006-10-19 15:40:00,46.87,46.98,46.87,46.93,602800.0,29.025,29.0931,29.025,29.0621,602800.0
2006-10-19 15:50:00,46.94,46.95,46.87,46.91,438800.0,29.0683,29.0745,29.025,29.0497,438800.0
2006-10-20 09:30:00,46.88,46.88,46.6,46.78,2150700.0,29.0312,29.0312,28.8578,28.9692,2150700.0
2006-10-20 09:40:00,46.78,46.95,46.75,46.86,274000.0,28.9692,29.0745,28.9507,29.0188,274000.0
2006-10-20 09:50:00,46.86,46.9,46.6,46.75,591800.0,29.0188,29.0436,28.8578,28.9507,591800.0
2006-10-20 10:00:00,46.76,46.76,46.66,46.66,263500.0,28.9569,28.9569,28.8949,28.8949,263500.0
2006-10-20 10:10:00,46.66,46.69,46.54,46.61,258100.0,28.8949,28.9135,28.8206,28.864,258100.0
2006-10-20 10:20:00,46.6,46.7,46.59,46.65,146700.0,28.8578,28.9197,28.8516,28.8887,146700.0
2006-10-20 10:30:00,46.64,46.76,46.56,46.73,158900.0,28.8825,28.9569,28.833,28.9383,158900.0
2006-10-20 10:40:00,46.74,46.78,46.63,46.63,233400.0,28.9445,28.9692,28.8763,28.8763,233400.0
2006-10-20 10:50:00,46.63,46.75,46.62,46.74,134500.0,28.8763,28.9507,28.8702,28.9445,134500.0
2006-10-20 11:00:00,46.74,46.85,46.71,46.74,235200.0,28.9445,29.0126,28.9259,28.9445,235200.0
2006-10-20 11:10:00,46.75,46.79,46.72,46.76,196500.0,28.9507,28.9754,28.9321,28.9569,196500.0
2006-10-20 11:20:00,46.76,46.9,46.75,46.9,201000.0,28.9569,29.0436,28.9507,29.0436,201000.0
2006-10-20 11:30:00,46.89,46.98,46.88,46.89,386300.0,29.0374,29.0931,29.0312,29.0374,386300.0
2006-10-20 11:40:00,46.89,46.9,46.83,46.86,254900.0,29.0374,29.0436,29.0002,29.0188,254900.0
2006-10-20 11:50:00,46.87,46.89,46.81,46.83,183600.0,29.025,29.0374,28.9878,29.0002,183600.0
2006-10-20 12:00:00,46.83,46.87,46.81,46.85,181300.0,29.0002,29.025,28.9878,29.0126,181300.0
2006-10-20 12:10:00,46.86,46.87,46.8,46.83,144800.0,29.0188,29.025,28.9816,29.0002,144800.0
2006-10-20 12:20:00,46.83,46.86,46.82,46.86,159300.0,29.0002,29.0188,28.994,29.0188,159300.0
2006-10-20 12:30:00,46.86,46.94,46.85,46.93,132500.0,29.0188,29.0683,29.0126,29.0621,132500.0
2006-10-20 12:40:00,46.94,46.96,46.9,46.95,180800.0,29.0683,29.0807,29.0436,29.0745,180800.0
2006-10-20 12:50:00,46.95,46.96,46.91,46.94,85600.0,29.0745,29.0807,29.0497,29.0683,85600.0
2006-10-20 13:00:00,46.94,47.0,46.93,46.99,159500.0,29.0683,29.1055,29.0621,29.0993,159500.0
2006-10-20 13:10:00,46.99,46.99,46.97,46.98,80600.0,29.0993,29.0993,29.0869,29.0931,80600.0
2006-10-20 13:20:00,46.98,47.07,46.97,47.05,213400.0,29.0931,29.1488,29.0869,29.1364,213400.0
2006-10-20 13:30:00,47.05,47.05,46.98,47.01,114100.0,29.1364,29.1364,29.0931,29.1117,114100.0
2006-10-20 13:40:00,47.0,47.0,46.9,46.92,86500.0,29.1055,29.1055,29.0436,29.0559,86500.0
2006-10-20 13:50:00,46.92,46.99,46.92,46.97,125800.0,29.0559,29.0993,29.0559,29.0869,125800.0
2006-10-20 14:00:00,46.98,47.01,46.94,47.0,90800.0,29.0931,29.1117,29.0683,29.1055,90800.0
2006-10-20 14:10:00,47.0,47.01,46.96,46.99,112100.0,29.1055,29.1117,29.0807,29.0993,112100.0
2006-10-20 14:20:00,47.01,47.05,47.0,47.02,119700.0,29.1117,29.1364,29.1055,29.1179,119700.0
2006-10-20 14:30:00,47.02,47.06,47.0,47.02,195800.0,29.1179,29.1426,29.1055,29.1179,195800.0
2006-10-20 14:40:00,47.02,47.05,47.01,47.03,88900.0,29.1179,29.1364,29.1117,29.1241,88900.0
2006-10-20 14:50:00,47.01,47.05,47.01,47.05,126700.0,29.1117,29.1364,29.1117,29.1364,126700.0
2006-10-20 15:00:00,47.04,47.06,46.99,47.05,170800.0,29.1302,29.1426,29.0993,29.1364,170800.0
2006-10-20 15:10:00,47.05,47.06,47.02,47.04,193300.0,29.1364,29.1426,29.1179,29.1302,193300.0
2006-10-20 15:20:00,47.04,47.08,47.02,47.03,271500.0,29.1302,29.155,29.1179,29.1241,271500.0
2006-10-20 15:30:00,47.02,47.07,47.02,47.05,244800.0,29.1179,29.1488,29.1179,29.1364,244800.0
2006-10-20 15:40:00,47.05,47.12,47.05,47.08,347100.0,29.1364,29.1798,29.1364,29.155,347100.0
2006-10-20 15:50:00,47.08,47.13,47.04,47.11,547800.0,29.155,29.186,29.1302,29.1736,547800.0
2006-10-23 09:30:00,46.83,47.11,46.82,47.1,396700.0,29.0002,29.1736,28.994,29.1674,396700.0
2006-10-23 09:40:00,47.1,47.19,47.04,47.17,277000.0,29.1674,29.2231,29.1302,29.2108,277000.0
2006-10-23 09:50:00,47.18,47.2,47.12,47.12,211600.0,29.2169,29.2293,29.1798,29.1798,211600.0
2006-10-23 10:00:00,47.13,47.22,47.08,47.22,196300.0,29.186,29.2417,29.155,29.2417,196300.0
2006-10-23 10:10:00,47.22,47.27,47.04,47.06,303100.0,29.2417,29.2727,29.1302,29.1426,303100.0
2006-10-23 10:20:00,47.06,47.2,47.04,47.18,147700.0,29.1426,29.2293,29.1302,29.2169,147700.0
2006-10-23 10:30:00,47.18,47.23,47.17,47.18,237900.0,29.2169,29.2479,29.2108,29.2169,237900.0
2006-10-23 10:40:00,47.18,47.21,47.12,47.2,405000.0,29.2169,29.2355,29.1798,29.2293,405000.0
2006-10-23 10:50:00,47.2,47.21,47.07,47.08,150800.0,29.2293,29.2355,29.1488,29.155,150800.0
2006-10-23 11:00:00,47.08,47.29,47.08,47.29,178500.0,29.155,29.2851,29.155,29.2851,178500.0
2006-10-23 11:10:00,47.29,47.35,47.26,47.33,299900.0,29.2851,29.3222,29.2665,29.3098,299900.0
2006-10-23 11:20:00,47.33,47.34,47.24,47.26,140100.0,29.3098,29.316,29.2541,29.2665,140100.0
2006-10-23 11:30:00,47.26,47.33,47.25,47.33,122700.0,29.2665,29.3098,29.2603,29.3098,122700.0
2006-10-23 11:40:00,47.32,47.34,47.3,47.31,111300.0,29.3036,29.316,29.2913,29.2974,111300.0
2006-10-23 11:50:00,47.3,47.34,47.28,47.33,176900.0,29.2913,29.316,29.2789,29.3098,176900.0
2006-10-23 12:00:00,47.33,47.38,47.31,47.38,300000.0,29.3098,29.3408,29.2974,29.3408,300000.0
2006-10-23 12:10:00,47.37,47.43,47.35,47.39,192400.0,29.3346,29.3718,29.3222,29.347,192400.0
2006-10-23 12:20:00,47.39,47.41,47.37,47.37,75700.0,29.347,29.3594,29.3346,29.3346,75700.0
2006-10-23 12:30:00,47.37,47.39,47.35,47.36,111100.0,29.3346,29.347,29.3222,29.3284,111100.0
2006-10-23 12:40:00,47.36,47.4,47.33,47.35,149200.0,29.3284,29.3532,29.3098,29.3222,149200.0
2006-10-23 12:50:00,47.36,47.4,47.34,47.35,121000.0,29.3284,29.3532,29.316,29.3222,121000.0
2006-10-23 13:00:00,47.35,47.37,47.35,47.36,79200.0,29.3222,29.3346,29.3222,29.3284,79200.0
2006-10-23 13:10:00,47.35,47.4,47.33,47.4,168800.0,29.3222,29.3532,29.3098,29.3532,168800.0
2006-10-23 13:20:00,47.4,47.47,47.38,47.45,280100.0,29.3532,29.3965,29.3408,29.3841,280100.0
2006-10-23 13:30:00,47.46,47.47,47.38,47.4,122600.0,29.3903,29.3965,29.3408,29.3532,122600.0
2006-10-23 13:40:00,47.4,47.4,47.35,47.35,114200.0,29.3532,29.3532,29.3222,29.3222,114200.0
2006-10-23 13:50:00,47.35,47.36,47.29,47.33,174000.0,29.3222,29.3284,29.2851,29.3098,174000.0
2006-10-23 14:00:00,47.33,47.36,47.29,47.35,180600.0,29.3098,29.3284,29.2851,29.3222,180600.0
2006-10-23 14:10:00,47.34,47.39,47.25,47.31,245500.0,29.316,29.347,29.2603,29.2974,245500.0
2006-10-23 14:20:00,47.31,47.31,47.19,47.28,247600.0,29.2974,29.2974,29.2231,29.2789,247600.0
2006-10-23 14:30:00,47.29,47.34,47.26,47.33,96400.0,29.2851,29.316,29.2665,29.3098,96400.0
2006-10-23 14:40:00,47.32,47.37,47.3,47.36,177300.0,29.3036,29.3346,29.2913,29.3284,177300.0
2006-10-23 14:50:00,47.36,47.38,47.28,47.32,233500.0,29.3284,29.3408,29.2789,29.3036,233500.0
2006-10-23 15:00:00,47.31,47.44,47.31,47.41,216700.0,29.2974,29.378,29.2974,29.3594,216700.0
2006-10-23 15:10:00,47.41,47.41,47.37,47.38,245200.0,29.3594,29.3594,29.3346,29.3408,245200.0
2006-10-23 15:20:00,47.38,47.4,47.31,47.31,231200.0,29.3408,29.3532,29.2974,29.2974,231200.0
2006-10-23 15:30:00,47.31,47.35,47.29,47.34,227400.0,29.2974,29.3222,29.2851,29.316,227400.0
2006-10-23 15:40:00,47.33,47.4,47.33,47.33,338000.0,29.3098,29.3532,29.3098,29.3098,338000.0
2006-10-23 15:50:00,47.33,47.4,47.29,47.38,402400.0,29.3098,29.3532,29.2851,29.3408,402400.0
2006-10-24 09:30:00,47.07,47.21,47.05,47.07,602400.0,29.1488,29.2355,29.1364,29.1488,602400.0
2006-10-24 09:40:00,47.07,47.12,46.94,47.1,323200.0,29.1488,29.1798,29.0683,29.1674,323200.0
2006-10-24 09:50:00,47.1,47.1,46.98,46.98,290000.0,29.1674,29.1674,29.0931,29.0931,290000.0
2006-10-24 10:00:00,46.99,46.99,46.86,46.89,383800.0,29.0993,29.0993,29.0188,29.0374,383800.0
2006-10-24 10:10:00,46.88,46.88,46.75,46.81,332300.0,29.0312,29.0312,28.9507,28.9878,332300.0
2006-10-24 10:20:00,46.81,46.87,46.81,46.86,262300.0,28.9878,29.025,28.9878,29.0188,262300.0
2006-10-24 10:30:00,46.85,46.86,46.8,46.85,249700.0,29.0126,29.0188,28.9816,29.0126,249700.0
2006-10-24 10:40:00,46.85,46.93,46.78,46.89,235100.0,29.0126,29.0621,28.9692,29.0374,235100.0
2006-10-24 10:50:00,46.9,46.99,46.86,46.96,196100.0,29.0436,29.0993,29.0188,29.0807,196100.0
2006-10-24 11:00:00,46.96,47.0,46.92,46.99,179000.0,29.0807,29.1055,29.0559,29.0993,179000.0
2006-10-24 11:10:00,46.99,47.0,46.95,47.0,208700.0,29.0993,29.1055,29.0745,29.1055,208700.0
2006-10-24 11:20:00,47.0,47.06,46.96,46.98,224600.0,29.1055,29.1426,29.0807,29.0931,224600.0
2006-10-24 11:30:00,46.98,47.0,46.96,46.98,169600.0,29.0931,29.1055,29.0807,29.0931,169600.0
2006-10-24 11:40:00,46.98,47.0,46.96,46.96,208000.0,29.0931,29.1055,29.0807,29.0807,208000.0
2006-10-24 11:50:00,46.97,47.02,46.97,46.99,299600.0,29.0869,29.1179,29.0869,29.0993,299600.0
2006-10-24 12:00:00,46.99,47.1,46.96,47.08,182400.0,29.0993,29.1674,29.0807,29.155,182400.0
2006-10-24 12:10:00,47.08,47.09,47.06,47.08,108200.0,29.155,29.1612,29.1426,29.155,108200.0
2006-10-24 12:20:00,47.09,47.09,47.01,47.03,178700.0,29.1612,29.1612,29.1117,29.1241,178700.0
2006-10-24 12:30:00,47.03,47.04,46.98,47.0,158500.0,29.1241,29.1302,29.0931,29.1055,158500.0
2006-10-24 12:40:00,47.0,47.01,46.97,46.99,121600.0,29.1055,29.1117,29.0869,29.0993,121600.0
2006-10-24 12:50:00,46.99,47.01,46.92,46.98,205100.0,29.0993,29.1117,29.0559,29.0931,205100.0
2006-10-24 13:00:00,46.98,47.03,46.97,47.0,158700.0,29.0931,29.1241,29.0869,29.1055,158700.0
2006-10-24 13:10:00,47.0,47.01,46.95,46.99,143600.0,29.1055,29.1117,29.0745,29.0993,143600.0
2006-10-24 13:20:00,46.99,47.08,46.99,47.0,165400.0,29.0993,29.155,29.0993,29.1055,165400.0
2006-10-24 13:30:00,47.01,47.06,46.99,47.05,152600.0,29.1117,29.1426,29.0993,29.1364,152600.0
2006-10-24 13:40:00,47.06,47.06,46.99,47.0,224600.0,29.1426,29.1426,29.0993,29.1055,224600.0
2006-10-24 13:50:00,47.0,47.01,46.93,46.94,181200.0,29.1055,29.1117,29.0621,29.0683,181200.0
2006-10-24 14:00:00,46.94,46.98,46.91,46.97,215600.0,29.0683,29.0931,29.0497,29.0869,215600.0
2006-10-24 14:10:00,46.98,47.0,46.96,46.99,131700.0,29.0931,29.1055,29.0807,29.0993,131700.0
2006-10-24 14:20:00,46.99,47.08,46.99,47.01,219500.0,29.0993,29.155,29.0993,29.1117,219500.0
2006-10-24 14:30:00,47.0,47.0,46.96,46.96,235600.0,29.1055,29.1055,29.0807,29.0807,235600.0
2006-10-24 14:40:00,46.97,46.99,46.96,46.98,145300.0,29.0869,29.0993,29.0807,29.0931,145300.0
2006-10-24 14:50:00,46.98,46.98,46.95,46.95,172600.0,29.0931,29.0931,29.0745,29.0745,172600.0
2006-10-24 15:00:00,46.96,47.05,46.95,47.03,219900.0,29.0807,29.1364,29.0745,29.1241,219900.0
2006-10-24 15:10:00,47.03,47.07,47.0,47.07,254400.0,29.1241,29.1488,29.1055,29.1488,254400.0
2006-10-24 15:20:00,47.07,47.12,47.0,47.02,300700.0,29.1488,29.1798,29.1055,29.1179,300700.0
2006-10-24 15:30:00,47.02,47.06,47.0,47.05,242600.0,29.1179,29.1426,29.1055,29.1364,242600.0
2006-10-24 15:40:00,47.04,47.17,47.04,47.16,385600.0,29.1302,29.2108,29.1302,29.2046,385600.0
2006-10-24 15:50:00,47.17,47.2,47.12,47.13,522500.0,29.2108,29.2293,29.1798,29.186,522500.0
2006-10-25 09:30:00,47.3,47.41,47.3,47.37,371900.0,29.2913,29.3594,29.2913,29.3346,371900.0
2006-10-25 09:40:00,47.37,47.4,47.36,47.37,303300.0,29.3346,29.3532,29.3284,29.3346,303300.0
2006-10-25 09:50:00,47.37,47.45,47.36,47.41,245000.0,29.3346,29.3841,29.3284,29.3594,245000.0
2006-10-25 10:00:00,47.4,47.49,47.35,47.46,214000.0,29.3532,29.4089,29.3222,29.3903,214000.0
2006-10-25 10:10:00,47.46,47.5,47.35,47.37,261800.0,29.3903,29.4151,29.3222,29.3346,261800.0
2006-10-25 10:20:00,47.37,47.41,47.35,47.37,224200.0,29.3346,29.3594,29.3222,29.3346,224200.0
2006-10-25 10:30:00,47.37,47.38,47.15,47.15,245300.0,29.3346,29.3408,29.1984,29.1984,245300.0
2006-10-25 10:40:00,47.15,47.21,47.08,47.08,212700.0,29.1984,29.2355,29.155,29.155,212700.0
2006-10-25 10:50:00,47.08,47.13,47.05,47.05,126900.0,29.155,29.186,29.1364,29.1364,126900.0
2006-10-25 11:00:00,47.05,47.1,47.02,47.03,202900.0,29.1364,29.1674,29.1179,29.1241,202900.0
2006-10-25 11:10:00,47.04,47.05,46.96,47.0,237200.0,29.1302,29.1364,29.0807,29.1055,237200.0
2006-10-25 11:20:00,47.0,47.04,46.92,46.99,174200.0,29.1055,29.1302,29.0559,29.0993,174200.0
2006-10-25 11:30:00,46.99,47.09,46.98,47.05,211800.0,29.0993,29.1612,29.0931,29.1364,211800.0
2006-10-25 11:40:00,47.05,47.05,47.01,47.03,148400.0,29.1364,29.1364,29.1117,29.1241,148400.0
2006-10-25 11:50:00,47.03,47.1,47.02,47.09,100000.0,29.1241,29.1674,29.1179,29.1612,100000.0
2006-10-25 12:00:00,47.08,47.09,47.03,47.03,93300.0,29.155,29.1612,29.1241,29.1241,93300.0
2006-10-25 12:10:00,47.03,47.12,47.03,47.11,130400.0,29.1241,29.1798,29.1241,29.1736,130400.0
2006-10-25 12:20:00,47.11,47.17,47.1,47.11,177900.0,29.1736,29.2108,29.1674,29.1736,177900.0
2006-10-25 12:30:00,47.12,47.19,47.11,47.18,78900.0,29.1798,29.2231,29.1736,29.2169,78900.0
2006-10-25 12:40:00,47.17,47.18,47.12,47.18,121900.0,29.2108,29.2169,29.1798,29.2169,121900.0
2006-10-25 12:50:00,47.18,47.19,47.12,47.14,114200.0,29.2169,29.2231,29.1798,29.1922,114200.0
2006-10-25 13:00:00,47.13,47.17,47.12,47.13,155600.0,29.186,29.2108,29.1798,29.186,155600.0
2006-10-25 13:10:00,47.13,47.18,47.12,47.15,135000.0,29.186,29.2169,29.1798,29.1984,135000.0
2006-10-25 13:20:00,47.15,47.19,47.14,47.14,116800.0,29.1984,29.2231,29.1922,29.1922,116800.0
2006-10-25 13:30:00,47.14,47.2,47.14,47.2,119100.0,29.1922,29.2293,29.1922,29.2293,119100.0
2006-10-25 13:40:00,47.2,47.22,47.19,47.2,96100.0,29.2293,29.2417,29.2231,29.2293,96100.0
2006-10-25 13:50:00,47.2,47.22,47.19,47.19,84900.0,29.2293,29.2417,29.2231,29.2231,84900.0
2006-10-25 14:00:00,47.2,47.22,47.14,47.18,223500.0,29.2293,29.2417,29.1922,29.2169,223500.0
2006-10-25 14:10:00,47.18,47.45,47.14,47.42,453700.0,29.2169,29.3841,29.1922,29.3656,453700.0
2006-10-25 14:20:00,47.44,47.46,47.14,47.16,390400.0,29.378,29.3903,29.1922,29.2046,390400.0
2006-10-25 14:30:00,47.16,47.25,47.07,47.11,244800.0,29.2046,29.2603,29.1488,29.1736,244800.0
2006-10-25 14:40:00,47.12,47.28,47.08,47.23,211600.0,29.1798,29.2789,29.155,29.2479,211600.0
2006-10-25 14:50:00,47.24,47.3,47.18,47.3,195700.0,29.2541,29.2913,29.2169,29.2913,195700.0
2006-10-25 15:00:00,47.32,47.35,47.23,47.23,186700.0,29.3036,29.3222,29.2479,29.2479,186700.0
2006-10-25 15:10:00,47.24,47.37,47.2,47.35,227600.0,29.2541,29.3346,29.2293,29.3222,227600.0
2006-10-25 15:20:00,47.35,47.4,47.3,47.31,308700.0,29.3222,29.3532,29.2913,29.2974,308700.0
2006-10-25 15:30:00,47.31,47.39,47.3,47.35,287300.0,29.2974,29.347,29.2913,29.3222,287300.0
2006-10-25 15:40:00,47.36,47.38,47.23,47.24,327300.0,29.3284,29.3408,29.2479,29.2541,327300.0
2006-10-25 15:50:00,47.24,47.33,47.23,47.29,382900.0,29.2541,29.3098,29.2479,29.2851,382900.0
2006-10-26 09:30:00,47.35,47.48,47.34,47.45,407100.0,29.3222,29.4027,29.316,29.3841,407100.0
2006-10-26 09:40:00,47.45,47.47,47.4,47.45,231500.0,29.3841,29.3965,29.3532,29.3841,231500.0
2006-10-26 09:50:00,47.46,47.47,47.43,47.46,150900.0,29.3903,29.3965,29.3718,29.3903,150900.0
2006-10-26 10:00:00,47.46,47.48,47.39,47.45,239000.0,29.3903,29.4027,29.347,29.3841,239000.0
2006-10-26 10:10:00,47.45,47.47,47.44,47.46,150500.0,29.3841,29.3965,29.378,29.3903,150500.0
2006-10-26 10:20:00,47.46,47.46,47.31,47.37,208400.0,29.3903,29.3903,29.2974,29.3346,208400.0
2006-10-26 10:30:00,47.37,47.45,47.35,47.4,225300.0,29.3346,29.3841,29.3222,29.3532,225300.0
2006-10-26 10:40:00,47.41,47.48,47.38,47.48,201500.0,29.3594,29.4027,29.3408,29.4027,201500.0
2006-10-26 10:50:00,47.47,47.49,47.45,47.49,90700.0,29.3965,29.4089,29.3841,29.4089,90700.0
2006-10-26 11:00:00,47.48,47.5,47.48,47.49,157900.0,29.4027,29.4151,29.4027,29.4089,157900.0
2006-10-26 11:10:00,47.49,47.55,47.48,47.55,212000.0,29.4089,29.4461,29.4027,29.4461,212000.0
2006-10-26 11:20:00,47.55,47.57,47.54,47.57,96600.0,29.4461,29.4585,29.4399,29.4585,96600.0
2006-10-26 11:30:00,47.57,47.63,47.54,47.59,215300.0,29.4585,29.4956,29.4399,29.4708,215300.0
2006-10-26 11:40:00,47.59,47.6,47.5,47.56,159900.0,29.4708,29.477,29.4151,29.4523,159900.0
2006-10-26 11:50:00,47.55,47.61,47.54,47.61,80900.0,29.4461,29.4832,29.4399,29.4832,80900.0
2006-10-26 12:00:00,47.61,47.66,47.6,47.66,104300.0,29.4832,29.5142,29.477,29.5142,104300.0
2006-10-26 12:10:00,47.66,47.74,47.66,47.7,142700.0,29.5142,29.5637,29.5142,29.539,142700.0
2006-10-26 12:20:00,47.69,47.75,47.66,47.68,125200.0,29.5328,29.5699,29.5142,29.5266,125200.0
2006-10-26 12:30:00,47.67,47.72,47.64,47.67,96400.0,29.5204,29.5513,29.5018,29.5204,96400.0
2006-10-26 12:40:00,47.66,47.69,47.66,47.68,54700.0,29.5142,29.5328,29.5142,29.5266,54700.0
2006-10-26 12:50:00,47.68,47.74,47.67,47.7,127800.0,29.5266,29.5637,29.5204,29.539,127800.0
2006-10-26 13:00:00,47.7,47.83,47.7,47.81,212000.0,29.539,29.6195,29.539,29.6071,212000.0
2006-10-26 13:10:00,47.81,47.82,47.75,47.81,111900.0,29.6071,29.6133,29.5699,29.6071,111900.0
2006-10-26 13:20:00,47.81,47.84,47.79,47.83,106600.0,29.6071,29.6257,29.5947,29.6195,106600.0
2006-10-26 13:30:00,47.84,47.88,47.83,47.87,133200.0,29.6257,29.6504,29.6195,29.6442,133200.0
2006-10-26 13:40:00,47.86,47.88,47.85,47.86,86900.0,29.638,29.6504,29.6319,29.638,86900.0
2006-10-26 13:50:00,47.86,47.92,47.86,47.89,189200.0,29.638,29.6752,29.638,29.6566,189200.0
2006-10-26 14:00:00,47.89,47.95,47.88,47.94,221000.0,29.6566,29.6938,29.6504,29.6876,221000.0
2006-10-26 14:10:00,47.94,47.95,47.85,47.87,123200.0,29.6876,29.6938,29.6319,29.6442,123200.0
2006-10-26 14:20:00,47.87,47.89,47.8,47.89,150000.0,29.6442,29.6566,29.6009,29.6566,150000.0
2006-10-26 14:30:00,47.89,47.92,47.8,47.88,245200.0,29.6566,29.6752,29.6009,29.6504,245200.0
2006-10-26 14:40:00,47.87,47.88,47.81,47.83,158400.0,29.6442,29.6504,29.6071,29.6195,158400.0
2006-10-26 14:50:00,47.83,47.87,47.78,47.87,155200.0,29.6195,29.6442,29.5885,29.6442,155200.0
2006-10-26 15:00:00,47.86,47.87,47.77,47.78,139600.0,29.638,29.6442,29.5823,29.5885,139600.0
2006-10-26 15:10:00,47.78,47.82,47.7,47.75,321500.0,29.5885,29.6133,29.539,29.5699,321500.0
2006-10-26 15:20:00,47.76,47.86,47.75,47.84,220900.0,29.5761,29.638,29.5699,29.6257,220900.0
2006-10-26 15:30:00,47.84,47.86,47.73,47.78,370900.0,29.6257,29.638,29.5575,29.5885,370900.0
2006-10-26 15:40:00,47.78,47.79,47.7,47.7,346800.0,29.5885,29.5947,29.539,29.539,346800.0
2006-10-26 15:50:00,47.71,47.82,47.69,47.81,416800.0,29.5452,29.6133,29.5328,29.6071,416800.0
2006-10-27 09:30:00,47.57,47.61,47.52,47.53,330400.0,29.4585,29.4832,29.4275,29.4337,330400.0
2006-10-27 09:40:00,47.53,47.54,47.44,47.45,225800.0,29.4337,29.4399,29.378,29.3841,225800.0
2006-10-27 09:50:00,47.44,47.46,47.38,47.4,218300.0,29.378,29.3903,29.3408,29.3532,218300.0
2006-10-27 10:00:00,47.41,47.54,47.4,47.47,185800.0,29.3594,29.4399,29.3532,29.3965,185800.0
2006-10-27 10:10:00,47.47,47.55,47.45,47.48,134500.0,29.3965,29.4461,29.3841,29.4027,134500.0
2006-10-27 10:20:00,47.47,47.55,47.44,47.55,169600.0,29.3965,29.4461,29.378,29.4461,169600.0
2006-10-27 10:30:00,47.55,47.71,47.48,47.67,245400.0,29.4461,29.5452,29.4027,29.5204,245400.0
2006-10-27 10:40:00,47.67,47.68,47.53,47.53,85000.0,29.5204,29.5266,29.4337,29.4337,85000.0
2006-10-27 10:50:00,47.52,47.52,47.45,47.45,147500.0,29.4275,29.4275,29.3841,29.3841,147500.0
2006-10-27 11:00:00,47.45,47.54,47.44,47.5,136900.0,29.3841,29.4399,29.378,29.4151,136900.0
2006-10-27 11:10:00,47.51,47.59,47.46,47.53,108100.0,29.4213,29.4708,29.3903,29.4337,108100.0
2006-10-27 11:20:00,47.53,47.58,47.52,47.55,102400.0,29.4337,29.4647,29.4275,29.4461,102400.0
2006-10-27 11:30:00,47.56,47.59,47.52,47.55,151900.0,29.4523,29.4708,29.4275,29.4461,151900.0
2006-10-27 11:40:00,47.56,47.61,47.49,47.49,107200.0,29.4523,29.4832,29.4089,29.4089,107200.0
2006-10-27 11:50:00,47.5,47.57,47.49,47.53,92300.0,29.4151,29.4585,29.4089,29.4337,92300.0
2006-10-27 12:00:00,47.53,47.55,47.43,47.44,121100.0,29.4337,29.4461,29.3718,29.378,121100.0
2006-10-27 12:10:00,47.44,47.48,47.43,47.45,59700.0,29.378,29.4027,29.3718,29.3841,59700.0
2006-10-27 12:20:00,47.46,47.48,47.45,47.46,67500.0,29.3903,29.4027,29.3841,29.3903,67500.0
2006-10-27 12:30:00,47.47,47.58,47.45,47.57,133100.0,29.3965,29.4647,29.3841,29.4585,133100.0
2006-10-27 12:40:00,47.57,47.58,47.55,47.56,68500.0,29.4585,29.4647,29.4461,29.4523,68500.0
2006-10-27 12:50:00,47.55,47.57,47.53,47.55,33400.0,29.4461,29.4585,29.4337,29.4461,33400.0
2006-10-27 13:00:00,47.55,47.6,47.55,47.6,57300.0,29.4461,29.477,29.4461,29.477,57300.0
2006-10-27 13:10:00,47.59,47.65,47.55,47.56,84000.0,29.4708,29.508,29.4461,29.4523,84000.0
2006-10-27 13:20:00,47.56,47.59,47.51,47.52,126400.0,29.4523,29.4708,29.4213,29.4275,126400.0
2006-10-27 13:30:00,47.52,47.54,47.41,47.48,103600.0,29.4275,29.4399,29.3594,29.4027,103600.0
2006-10-27 13:40:00,47.47,47.51,47.44,47.45,95500.0,29.3965,29.4213,29.378,29.3841,95500.0
2006-10-27 13:50:00,47.44,47.54,47.43,47.51,114400.0,29.378,29.4399,29.3718,29.4213,114400.0
2006-10-27 14:00:00,47.51,47.58,47.5,47.58,88600.0,29.4213,29.4647,29.4151,29.4647,88600.0
2006-10-27 14:10:00,47.58,47.58,47.5,47.5,84100.0,29.4647,29.4647,29.4151,29.4151,84100.0
2006-10-27 14:20:00,47.5,47.51,47.39,47.45,134900.0,29.4151,29.4213,29.347,29.3841,134900.0
2006-10-27 14:30:00,47.44,47.5,47.33,47.36,176300.0,29.378,29.4151,29.3098,29.3284,176300.0
2006-10-27 14:40:00,47.37,47.37,47.27,47.28,193900.0,29.3346,29.3346,29.2727,29.2789,193900.0
2006-10-27 14:50:00,47.29,47.36,47.26,47.36,102500.0,29.2851,29.3284,29.2665,29.3284,102500.0
2006-10-27 15:00:00,47.35,47.43,47.33,47.39,119200.0,29.3222,29.3718,29.3098,29.347,119200.0
2006-10-27 15:10:00,47.4,47.43,47.3,47.32,194600.0,29.3532,29.3718,29.2913,29.3036,194600.0
2006-10-27 15:20:00,47.32,47.39,47.27,47.34,138100.0,29.3036,29.347,29.2727,29.316,138100.0
2006-10-27 15:30:00,47.35,47.37,47.32,47.33,182000.0,29.3222,29.3346,29.3036,29.3098,182000.0
2006-10-27 15:40:00,47.32,47.38,47.27,47.37,335400.0,29.3036,29.3408,29.2727,29.3346,335400.0
2006-10-27 15:50:00,47.37,47.38,47.16,47.3,1015500.0,29.3346,29.3408,29.2046,29.2913,1015500.0
2006-10-30 09:30:00,47.34,47.43,47.3,47.35,422400.0,29.316,29.3718,29.2913,29.3222,422400.0
2006-10-30 09:40:00,47.34,47.42,47.34,47.35,239000.0,29.316,29.3656,29.316,29.3222,239000.0
2006-10-30 09:50:00,47.36,47.37,47.16,47.19,210600.0,29.3284,29.3346,29.2046,29.2231,210600.0
2006-10-30 10:00:00,47.19,47.22,47.1,47.21,278300.0,29.2231,29.2417,29.1674,29.2355,278300.0
2006-10-30 10:10:00,47.22,47.25,47.1,47.1,198500.0,29.2417,29.2603,29.1674,29.1674,198500.0
2006-10-30 10:20:00,47.11,47.17,47.08,47.1,159300.0,29.1736,29.2108,29.155,29.1674,159300.0
2006-10-30 10:30:00,47.11,47.22,47.1,47.18,122800.0,29.1736,29.2417,29.1674,29.2169,122800.0
2006-10-30 10:40:00,47.18,47.24,47.13,47.15,232800.0,29.2169,29.2541,29.186,29.1984,232800.0
2006-10-30 10:50:00,47.15,47.2,47.1,47.13,199000.0,29.1984,29.2293,29.1674,29.186,199000.0
2006-10-30 11:00:00,47.13,47.26,47.1,47.26,155000.0,29.186,29.2665,29.1674,29.2665,155000.0
2006-10-30 11:10:00,47.26,47.28,47.2,47.26,316100.0,29.2665,29.2789,29.2293,29.2665,316100.0
2006-10-30 11:20:00,47.26,47.33,47.19,47.19,186100.0,29.2665,29.3098,29.2231,29.2231,186100.0
2006-10-30 11:30:00,47.2,47.25,47.15,47.18,165500.0,29.2293,29.2603,29.1984,29.2169,165500.0
2006-10-30 11:40:00,47.19,47.21,47.15,47.19,85300.0,29.2231,29.2355,29.1984,29.2231,85300.0
2006-10-30 11:50:00,47.19,47.2,47.16,47.18,89300.0,29.2231,29.2293,29.2046,29.2169,89300.0
2006-10-30 12:00:00,47.17,47.21,47.16,47.2,93300.0,29.2108,29.2355,29.2046,29.2293,93300.0
2006-10-30 12:10:00,47.2,47.2,47.18,47.2,50800.0,29.2293,29.2293,29.2169,29.2293,50800.0
2006-10-30 12:20:00,47.2,47.2,47.16,47.2,106000.0,29.2293,29.2293,29.2046,29.2293,106000.0
2006-10-30 12:30:00,47.19,47.2,47.17,47.18,62100.0,29.2231,29.2293,29.2108,29.2169,62100.0
2006-10-30 12:40:00,47.17,47.31,47.17,47.21,138800.0,29.2108,29.2974,29.2108,29.2355,138800.0
2006-10-30 12:50:00,47.21,47.29,47.11,47.19,603200.0,29.2355,29.2851,29.1736,29.2231,603200.0
2006-10-30 13:00:00,47.19,47.26,47.18,47.21,137300.0,29.2231,29.2665,29.2169,29.2355,137300.0
2006-10-30 13:10:00,47.21,47.4,47.19,47.4,151600.0,29.2355,29.3532,29.2231,29.3532,151600.0
2006-10-30 13:20:00,47.4,47.45,47.37,47.4,191800.0,29.3532,29.3841,29.3346,29.3532,191800.0
2006-10-30 13:30:00,47.4,47.45,47.4,47.44,77700.0,29.3532,29.3841,29.3532,29.378,77700.0
2006-10-30 13:40:00,47.44,47.54,47.43,47.53,179500.0,29.378,29.4399,29.3718,29.4337,179500.0
2006-10-30 13:50:00,47.53,47.64,47.52,47.62,197200.0,29.4337,29.5018,29.4275,29.4894,197200.0
2006-10-30 14:00:00,47.62,47.66,47.61,47.62,139600.0,29.4894,29.5142,29.4832,29.4894,139600.0
2006-10-30 14:10:00,47.62,47.67,47.6,47.66,170800.0,29.4894,29.5204,29.477,29.5142,170800.0
2006-10-30 14:20:00,47.66,47.67,47.65,47.65,97300.0,29.5142,29.5204,29.508,29.508,97300.0
2006-10-30 14:30:00,47.66,47.66,47.57,47.58,104200.0,29.5142,29.5142,29.4585,29.4647,104200.0
2006-10-30 14:40:00,47.59,47.66,47.58,47.6,153900.0,29.4708,29.5142,29.4647,29.477,153900.0
2006-10-30 14:50:00,47.59,47.62,47.58,47.59,63800.0,29.4708,29.4894,29.4647,29.4708,63800.0
2006-10-30 15:00:00,47.58,47.64,47.57,47.61,132700.0,29.4647,29.5018,29.4585,29.4832,132700.0
2006-10-30 15:10:00,47.59,47.6,47.51,47.51,102800.0,29.4708,29.477,29.4213,29.4213,102800.0
2006-10-30 15:20:00,47.51,47.51,47.45,47.5,167700.0,29.4213,29.4213,29.3841,29.4151,167700.0
2006-10-30 15:30:00,47.5,47.55,47.45,47.46,198900.0,29.4151,29.4461,29.3841,29.3903,198900.0
2006-10-30 15:40:00,47.46,47.49,47.44,47.49,287900.0,29.3903,29.4089,29.378,29.4089,287900.0
2006-10-30 15:50:00,47.49,47.49,47.44,47.48,205600.0,29.4089,29.4089,29.378,29.4027,205600.0
2006-10-31 09:30:00,47.78,47.93,47.66,47.85,643600.0,29.5885,29.6814,29.5142,29.6319,643600.0
2006-10-31 09:40:00,47.84,47.9,47.8,47.89,279700.0,29.6257,29.6628,29.6009,29.6566,279700.0
2006-10-31 09:50:00,47.9,47.95,47.8,47.89,360000.0,29.6628,29.6938,29.6009,29.6566,360000.0
2006-10-31 10:00:00,47.89,47.92,47.81,47.88,281600.0,29.6566,29.6752,29.6071,29.6504,281600.0
2006-10-31 10:10:00,47.88,47.89,47.83,47.84,127800.0,29.6504,29.6566,29.6195,29.6257,127800.0
2006-10-31 10:20:00,47.83,47.84,47.71,47.76,189500.0,29.6195,29.6257,29.5452,29.5761,189500.0
2006-10-31 10:30:00,47.76,47.8,47.62,47.75,315000.0,29.5761,29.6009,29.4894,29.5699,315000.0
2006-10-31 10:40:00,47.75,47.83,47.74,47.78,165800.0,29.5699,29.6195,29.5637,29.5885,165800.0
2006-10-31 10:50:00,47.79,47.92,47.78,47.91,180000.0,29.5947,29.6752,29.5885,29.669,180000.0
2006-10-31 11:00:00,47.91,47.92,47.88,47.92,147800.0,29.669,29.6752,29.6504,29.6752,147800.0
2006-10-31 11:10:00,47.92,47.97,47.92,47.96,226800.0,29.6752,29.7062,29.6752,29.7,226800.0
2006-10-31 11:20:00,47.96,47.99,47.95,47.99,115300.0,29.7,29.7185,29.6938,29.7185,115300.0
2006-10-31 11:30:00,47.99,48.02,47.98,48.02,279700.0,29.7185,29.7371,29.7124,29.7371,279700.0
2006-10-31 11:40:00,48.02,48.08,47.93,47.93,176000.0,29.7371,29.7743,29.6814,29.6814,176000.0
2006-10-31 11:50:00,47.93,47.94,47.9,47.92,114600.0,29.6814,29.6876,29.6628,29.6752,114600.0
2006-10-31 12:00:00,47.92,48.0,47.92,47.97,310900.0,29.6752,29.7247,29.6752,29.7062,310900.0
2006-10-31 12:10:00,47.98,48.0,47.95,47.98,300200.0,29.7124,29.7247,29.6938,29.7124,300200.0
2006-10-31 12:20:00,47.97,48.01,47.95,47.99,159200.0,29.7062,29.7309,29.6938,29.7185,159200.0
2006-10-31 12:30:00,47.99,48.0,47.87,47.88,336900.0,29.7185,29.7247,29.6442,29.6504,336900.0
2006-10-31 12:40:00,47.9,47.98,47.89,47.93,262700.0,29.6628,29.7124,29.6566,29.6814,262700.0
2006-10-31 12:50:00,47.94,47.97,47.8,47.8,325800.0,29.6876,29.7062,29.6009,29.6009,325800.0
2006-10-31 13:00:00,47.8,47.82,47.71,47.72,197200.0,29.6009,29.6133,29.5452,29.5513,197200.0
2006-10-31 13:10:00,47.71,47.74,47.68,47.73,146100.0,29.5452,29.5637,29.5266,29.5575,146100.0
2006-10-31 13:20:00,47.73,47.74,47.7,47.71,89100.0,29.5575,29.5637,29.539,29.5452,89100.0
2006-10-31 13:30:00,47.71,47.75,47.71,47.73,106400.0,29.5452,29.5699,29.5452,29.5575,106400.0
2006-10-31 13:40:00,47.74,47.83,47.74,47.79,117400.0,29.5637,29.6195,29.5637,29.5947,117400.0
2006-10-31 13:50:00,47.79,47.82,47.75,47.77,108800.0,29.5947,29.6133,29.5699,29.5823,108800.0
2006-10-31 14:00:00,47.76,47.79,47.73,47.73,112300.0,29.5761,29.5947,29.5575,29.5575,112300.0
2006-10-31 14:10:00,47.74,47.81,47.73,47.8,139800.0,29.5637,29.6071,29.5575,29.6009,139800.0
2006-10-31 14:20:00,47.8,47.85,47.73,47.75,228900.0,29.6009,29.6319,29.5575,29.5699,228900.0
2006-10-31 14:30:00,47.76,47.83,47.75,47.79,177600.0,29.5761,29.6195,29.5699,29.5947,177600.0
2006-10-31 14:40:00,47.79,47.83,47.77,47.79,179400.0,29.5947,29.6195,29.5823,29.5947,179400.0
2006-10-31 14:50:00,47.79,47.86,47.78,47.83,172400.0,29.5947,29.638,29.5885,29.6195,172400.0
2006-10-31 15:00:00,47.84,47.88,47.81,47.84,173800.0,29.6257,29.6504,29.6071,29.6257,173800.0
2006-10-31 15:10:00,47.83,47.85,47.82,47.85,228600.0,29.6195,29.6319,29.6133,29.6319,228600.0
2006-10-31 15:20:00,47.85,47.91,47.85,47.87,221800.0,29.6319,29.669,29.6319,29.6442,221800.0
2006-10-31 15:30:00,47.87,47.88,47.74,47.74,439100.0,29.6442,29.6504,29.5637,29.5637,439100.0
2006-10-31 15:40:00,47.74,47.75,47.57,47.58,806900.0,29.5637,29.5699,29.4585,29.4647,806900.0
2006-10-31 15:50:00,47.58,47.58,47.43,47.46,1272300.0,29.4647,29.4647,29.3718,29.3903,1272300.0
2006-11-01 09:30:00,47.75,47.79,47.69,47.76,433500.0,29.5699,29.5947,29.5328,29.5761,433500.0
2006-11-01 09:40:00,47.78,47.82,47.75,47.77,249400.0,29.5885,29.6133,29.5699,29.5823,249400.0
2006-11-01 09:50:00,47.77,47.78,47.7,47.71,218700.0,29.5823,29.5885,29.539,29.5452,218700.0
2006-11-01 10:00:00,47.71,47.71,47.57,47.6,429500.0,29.5452,29.5452,29.4585,29.477,429500.0
2006-11-01 10:10:00,47.6,47.64,47.53,47.58,267900.0,29.477,29.5018,29.4337,29.4647,267900.0
2006-11-01 10:20:00,47.57,47.63,47.53,47.58,241000.0,29.4585,29.4956,29.4337,29.4647,241000.0
2006-11-01 10:30:00,47.58,47.61,47.5,47.54,255000.0,29.4647,29.4832,29.4151,29.4399,255000.0
2006-11-01 10:40:00,47.54,47.6,47.51,47.53,221900.0,29.4399,29.477,29.4213,29.4337,221900.0
2006-11-01 10:50:00,47.53,47.57,47.52,47.55,197800.0,29.4337,29.4585,29.4275,29.4461,197800.0
2006-11-01 11:00:00,47.55,47.62,47.54,47.62,174700.0,29.4461,29.4894,29.4399,29.4894,174700.0
2006-11-01 11:10:00,47.63,47.63,47.54,47.59,134500.0,29.4956,29.4956,29.4399,29.4708,134500.0
2006-11-01 11:20:00,47.59,47.68,47.58,47.62,186200.0,29.4708,29.5266,29.4647,29.4894,186200.0
2006-11-01 11:30:00,47.61,47.61,47.47,47.51,133300.0,29.4832,29.4832,29.3965,29.4213,133300.0
2006-11-01 11:40:00,47.51,47.53,47.46,47.47,111400.0,29.4213,29.4337,29.3903,29.3965,111400.0
2006-11-01 11:50:00,47.46,47.48,47.4,47.45,167200.0,29.3903,29.4027,29.3532,29.3841,167200.0
2006-11-01 12:00:00,47.45,47.45,47.37,47.37,158900.0,29.3841,29.3841,29.3346,29.3346,158900.0
2006-11-01 12:10:00,47.37,47.43,47.35,47.37,135500.0,29.3346,29.3718,29.3222,29.3346,135500.0
2006-11-01 12:20:00,47.36,47.4,47.34,47.36,138500.0,29.3284,29.3532,29.316,29.3284,138500.0
2006-11-01 12:30:00,47.35,47.36,47.29,47.33,128600.0,29.3222,29.3284,29.2851,29.3098,128600.0
2006-11-01 12:40:00,47.32,47.37,47.29,47.3,171300.0,29.3036,29.3346,29.2851,29.2913,171300.0
2006-11-01 12:50:00,47.3,47.34,47.23,47.26,240400.0,29.2913,29.316,29.2479,29.2665,240400.0
2006-11-01 13:00:00,47.26,47.29,47.22,47.29,174000.0,29.2665,29.2851,29.2417,29.2851,174000.0
2006-11-01 13:10:00,47.28,47.31,47.19,47.2,231800.0,29.2789,29.2974,29.2231,29.2293,231800.0
2006-11-01 13:20:00,47.2,47.31,47.2,47.29,156200.0,29.2293,29.2974,29.2293,29.2851,156200.0
2006-11-01 13:30:00,47.29,47.31,47.26,47.3,97100.0,29.2851,29.2974,29.2665,29.2913,97100.0
2006-11-01 13:40:00,47.29,47.4,47.28,47.38,174700.0,29.2851,29.3532,29.2789,29.3408,174700.0
2006-11-01 13:50:00,47.39,47.44,47.32,47.32,151700.0,29.347,29.378,29.3036,29.3036,151700.0
2006-11-01 14:00:00,47.32,47.37,47.28,47.35,106900.0,29.3036,29.3346,29.2789,29.3222,106900.0
2006-11-01 14:10:00,47.35,47.36,47.26,47.29,189100.0,29.3222,29.3284,29.2665,29.2851,189100.0
2006-11-01 14:20:00,47.28,47.35,47.27,47.29,205600.0,29.2789,29.3222,29.2727,29.2851,205600.0
2006-11-01 14:30:00,47.29,47.3,47.16,47.2,199300.0,29.2851,29.2913,29.2046,29.2293,199300.0
2006-11-01 14:40:00,47.2,47.21,47.06,47.08,320500.0,29.2293,29.2355,29.1426,29.155,320500.0
2006-11-01 14:50:00,47.08,47.08,46.97,47.03,491800.0,29.155,29.155,29.0869,29.1241,491800.0
2006-11-01 15:00:00,47.01,47.02,46.86,46.89,592600.0,29.1117,29.1179,29.0188,29.0374,592600.0
2006-11-01 15:10:00,46.9,46.91,46.83,46.84,565400.0,29.0436,29.0497,29.0002,29.0064,565400.0
2006-11-01 15:20:00,46.84,47.02,46.75,46.75,523600.0,29.0064,29.1179,28.9507,28.9507,523600.0
2006-11-01 15:30:00,46.76,46.78,46.71,46.74,740500.0,28.9569,28.9692,28.9259,28.9445,740500.0
2006-11-01 15:40:00,46.75,46.96,46.75,46.94,684100.0,28.9507,29.0807,28.9507,29.0683,684100.0
2006-11-01 15:50:00,46.94,46.96,46.92,46.92,652800.0,29.0683,29.0807,29.0559,29.0559,652800.0
2006-11-02 09:30:00,46.93,47.08,46.83,46.93,590200.0,29.0621,29.155,29.0002,29.0621,590200.0
2006-11-02 09:40:00,46.93,46.96,46.82,46.82,217900.0,29.0621,29.0807,28.994,28.994,217900.0
2006-11-02 09:50:00,46.82,46.82,46.69,46.73,454500.0,28.994,28.994,28.9135,28.9383,454500.0
2006-11-02 10:00:00,46.72,46.9,46.71,46.9,352400.0,28.9321,29.0436,28.9259,29.0436,352400.0
2006-11-02 10:10:00,46.89,46.9,46.85,46.87,171300.0,29.0374,29.0436,29.0126,29.025,171300.0
2006-11-02 10:20:00,46.88,46.92,46.87,46.89,155700.0,29.0312,29.0559,29.025,29.0374,155700.0
2006-11-02 10:30:00,46.9,46.99,46.88,46.97,210200.0,29.0436,29.0993,29.0312,29.0869,210200.0
2006-11-02 10:40:00,46.97,46.97,46.85,46.87,154500.0,29.0869,29.0869,29.0126,29.025,154500.0
2006-11-02 10:50:00,46.88,46.97,46.88,46.95,156000.0,29.0312,29.0869,29.0312,29.0745,156000.0
2006-11-02 11:00:00,46.96,47.0,46.95,46.95,152900.0,29.0807,29.1055,29.0745,29.0745,152900.0
2006-11-02 11:10:00,46.95,47.04,46.95,47.04,166700.0,29.0745,29.1302,29.0745,29.1302,166700.0
2006-11-02 11:20:00,47.04,47.08,47.0,47.01,199500.0,29.1302,29.155,29.1055,29.1117,199500.0
2006-11-02 11:30:00,47.02,47.03,46.98,46.98,117100.0,29.1179,29.1241,29.0931,29.0931,117100.0
2006-11-02 11:40:00,46.98,47.0,46.98,46.99,107000.0,29.0931,29.1055,29.0931,29.0993,107000.0
2006-11-02 11:50:00,46.99,47.0,46.88,46.91,179700.0,29.0993,29.1055,29.0312,29.0497,179700.0
2006-11-02 12:00:00,46.9,46.95,46.9,46.95,83200.0,29.0436,29.0745,29.0436,29.0745,83200.0
2006-11-02 12:10:00,46.95,46.98,46.94,46.96,71700.0,29.0745,29.0931,29.0683,29.0807,71700.0
2006-11-02 12:20:00,46.94,46.95,46.92,46.94,59500.0,29.0683,29.0745,29.0559,29.0683,59500.0
2006-11-02 12:30:00,46.93,46.95,46.92,46.92,46100.0,29.0621,29.0745,29.0559,29.0559,46100.0
2006-11-02 12:40:00,46.92,46.92,46.82,46.85,134700.0,29.0559,29.0559,28.994,29.0126,134700.0
2006-11-02 12:50:00,46.85,46.87,46.83,46.83,77600.0,29.0126,29.025,29.0002,29.0002,77600.0
2006-11-02 13:00:00,46.83,46.85,46.8,46.81,116000.0,29.0002,29.0126,28.9816,28.9878,116000.0
2006-11-02 13:10:00,46.81,46.83,46.79,46.83,64600.0,28.9878,29.0002,28.9754,29.0002,64600.0
2006-11-02 13:20:00,46.82,46.84,46.8,46.81,88200.0,28.994,29.0064,28.9816,28.9878,88200.0
2006-11-02 13:30:00,46.81,46.81,46.78,46.81,127300.0,28.9878,28.9878,28.9692,28.9878,127300.0
2006-11-02 13:40:00,46.81,46.86,46.8,46.83,165400.0,28.9878,29.0188,28.9816,29.0002,165400.0
2006-11-02 13:50:00,46.83,46.87,46.81,46.84,88200.0,29.0002,29.025,28.9878,29.0064,88200.0
2006-11-02 14:00:00,46.84,46.86,46.82,46.82,68600.0,29.0064,29.0188,28.994,28.994,68600.0
2006-11-02 14:10:00,46.83,46.86,46.78,46.84,225200.0,29.0002,29.0188,28.9692,29.0064,225200.0
2006-11-02 14:20:00,46.83,46.85,46.8,46.84,117200.0,29.0002,29.0126,28.9816,29.0064,117200.0
2006-11-02 14:30:00,46.83,46.89,46.82,46.83,91700.0,29.0002,29.0374,28.994,29.0002,91700.0
2006-11-02 14:40:00,46.84,46.86,46.82,46.83,60400.0,29.0064,29.0188,28.994,29.0002,60400.0
2006-11-02 14:50:00,46.84,46.86,46.8,46.8,116600.0,29.0064,29.0188,28.9816,28.9816,116600.0
2006-11-02 15:00:00,46.8,46.84,46.79,46.8,116700.0,28.9816,29.0064,28.9754,28.9816,116700.0
2006-11-02 15:10:00,46.81,46.84,46.79,46.83,172500.0,28.9878,29.0064,28.9754,29.0002,172500.0
2006-11-02 15:20:00,46.83,46.86,46.83,46.85,130500.0,29.0002,29.0188,29.0002,29.0126,130500.0
2006-11-02 15:30:00,46.85,46.87,46.84,46.85,185800.0,29.0126,29.025,29.0064,29.0126,185800.0
2006-11-02 15:40:00,46.86,46.92,46.85,46.91,210800.0,29.0188,29.0559,29.0126,29.0497,210800.0
2006-11-02 15:50:00,46.9,46.92,46.85,46.88,270100.0,29.0436,29.0559,29.0126,29.0312,270100.0
2006-11-03 09:30:00,47.15,47.25,47.11,47.12,315700.0,29.1984,29.2603,29.1736,29.1798,315700.0
2006-11-03 09:40:00,47.13,47.15,46.97,46.97,358900.0,29.186,29.1984,29.0869,29.0869,358900.0
2006-11-03 09:50:00,46.97,46.99,46.9,46.99,348600.0,29.0869,29.0993,29.0436,29.0993,348600.0
2006-11-03 10:00:00,46.99,47.05,46.92,46.94,399500.0,29.0993,29.1364,29.0559,29.0683,399500.0
2006-11-03 10:10:00,46.94,47.13,46.94,47.11,252200.0,29.0683,29.186,29.0683,29.1736,252200.0
2006-11-03 10:20:00,47.11,47.2,47.05,47.06,186600.0,29.1736,29.2293,29.1364,29.1426,186600.0
2006-11-03 10:30:00,47.06,47.09,46.99,46.99,121700.0,29.1426,29.1612,29.0993,29.0993,121700.0
2006-11-03 10:40:00,47.0,47.04,46.96,47.01,103900.0,29.1055,29.1302,29.0807,29.1117,103900.0
2006-11-03 10:50:00,47.01,47.07,47.0,47.03,127400.0,29.1117,29.1488,29.1055,29.1241,127400.0
2006-11-03 11:00:00,47.03,47.08,46.96,46.96,218000.0,29.1241,29.155,29.0807,29.0807,218000.0
2006-11-03 11:10:00,46.97,47.0,46.86,46.86,160100.0,29.0869,29.1055,29.0188,29.0188,160100.0
2006-11-03 11:20:00,46.87,46.87,46.78,46.78,156800.0,29.025,29.025,28.9692,28.9692,156800.0
2006-11-03 11:30:00,46.78,46.79,46.73,46.79,236400.0,28.9692,28.9754,28.9383,28.9754,236400.0
2006-11-03 11:40:00,46.78,46.78,46.61,46.68,251800.0,28.9692,28.9692,28.864,28.9073,251800.0
2006-11-03 11:50:00,46.67,46.74,46.62,46.63,162800.0,28.9011,28.9445,28.8702,28.8763,162800.0
2006-11-03 12:00:00,46.63,46.71,46.62,46.67,126800.0,28.8763,28.9259,28.8702,28.9011,126800.0
2006-11-03 12:10:00,46.67,46.7,46.6,46.61,128600.0,28.9011,28.9197,28.8578,28.864,128600.0
2006-11-03 12:20:00,46.61,46.69,46.59,46.65,173300.0,28.864,28.9135,28.8516,28.8887,173300.0
2006-11-03 12:30:00,46.66,46.66,46.5,46.58,333500.0,28.8949,28.8949,28.7958,28.8454,333500.0
2006-11-03 12:40:00,46.57,46.65,46.55,46.55,138100.0,28.8392,28.8887,28.8268,28.8268,138100.0
2006-11-03 12:50:00,46.54,46.58,46.5,46.55,130500.0,28.8206,28.8454,28.7958,28.8268,130500.0
2006-11-03 13:00:00,46.54,46.61,46.5,46.6,113700.0,28.8206,28.864,28.7958,28.8578,113700.0
2006-11-03 13:10:00,46.6,46.65,46.57,46.63,72100.0,28.8578,28.8887,28.8392,28.8763,72100.0
2006-11-03 13:20:00,46.63,46.74,46.62,46.68,114300.0,28.8763,28.9445,28.8702,28.9073,114300.0
2006-11-03 13:30:00,46.69,46.72,46.65,46.67,104400.0,28.9135,28.9321,28.8887,28.9011,104400.0
2006-11-03 13:40:00,46.68,46.68,46.61,46.63,69300.0,28.9073,28.9073,28.864,28.8763,69300.0
2006-11-03 13:50:00,46.63,46.63,46.6,46.61,53400.0,28.8763,28.8763,28.8578,28.864,53400.0
2006-11-03 14:00:00,46.61,46.64,46.58,46.64,152800.0,28.864,28.8825,28.8454,28.8825,152800.0
2006-11-03 14:10:00,46.64,46.71,46.62,46.7,109300.0,28.8825,28.9259,28.8702,28.9197,109300.0
2006-11-03 14:20:00,46.69,46.85,46.67,46.84,178100.0,28.9135,29.0126,28.9011,29.0064,178100.0
2006-11-03 14:30:00,46.84,46.92,46.83,46.91,160500.0,29.0064,29.0559,29.0002,29.0497,160500.0
2006-11-03 14:40:00,46.92,46.93,46.84,46.9,164400.0,29.0559,29.0621,29.0064,29.0436,164400.0
2006-11-03 14:50:00,46.88,46.93,46.85,46.86,133200.0,29.0312,29.0621,29.0126,29.0188,133200.0
2006-11-03 15:00:00,46.85,46.85,46.74,46.84,178600.0,29.0126,29.0126,28.9445,29.0064,178600.0
2006-11-03 15:10:00,46.84,46.87,46.79,46.86,240900.0,29.0064,29.025,28.9754,29.0188,240900.0
2006-11-03 15:20:00,46.86,46.87,46.82,46.83,357800.0,29.0188,29.025,28.994,29.0002,357800.0
2006-11-03 15:30:00,46.83,46.97,46.83,46.93,249300.0,29.0002,29.0869,29.0002,29.0621,249300.0
2006-11-03 15:40:00,46.93,46.94,46.87,46.89,402800.0,29.0621,29.0683,29.025,29.0374,402800.0
2006-11-03 15:50:00,46.89,46.94,46.87,46.9,393500.0,29.0374,29.0683,29.025,29.0436,393500.0
2006-11-06 09:30:00,47.18,47.24,47.05,47.09,410400.0,29.2169,29.2541,29.1364,29.1612,410400.0
2006-11-06 09:40:00,47.1,47.17,47.08,47.11,232400.0,29.1674,29.2108,29.155,29.1736,232400.0
2006-11-06 09:50:00,47.11,47.24,47.1,47.21,169800.0,29.1736,29.2541,29.1674,29.2355,169800.0
2006-11-06 10:00:00,47.22,47.37,47.2,47.34,339800.0,29.2417,29.3346,29.2293,29.316,339800.0
2006-11-06 10:10:00,47.33,47.34,47.24,47.28,204600.0,29.3098,29.316,29.2541,29.2789,204600.0
2006-11-06 10:20:00,47.28,47.37,47.25,47.35,225700.0,29.2789,29.3346,29.2603,29.3222,225700.0
2006-11-06 10:30:00,47.35,47.43,47.32,47.4,176000.0,29.3222,29.3718,29.3036,29.3532,176000.0
2006-11-06 10:40:00,47.39,47.47,47.38,47.46,214800.0,29.347,29.3965,29.3408,29.3903,214800.0
2006-11-06 10:50:00,47.47,47.48,47.42,47.45,193500.0,29.3965,29.4027,29.3656,29.3841,193500.0
2006-11-06 11:00:00,47.45,47.5,47.45,47.47,157400.0,29.3841,29.4151,29.3841,29.3965,157400.0
2006-11-06 11:10:00,47.46,47.52,47.46,47.48,178600.0,29.3903,29.4275,29.3903,29.4027,178600.0
2006-11-06 11:20:00,47.49,47.5,47.46,47.5,157800.0,29.4089,29.4151,29.3903,29.4151,157800.0
2006-11-06 11:30:00,47.5,47.54,47.49,47.53,112900.0,29.4151,29.4399,29.4089,29.4337,112900.0
2006-11-06 11:40:00,47.54,47.65,47.52,47.65,251600.0,29.4399,29.508,29.4275,29.508,251600.0
2006-11-06 11:50:00,47.64,47.67,47.61,47.67,205400.0,29.5018,29.5204,29.4832,29.5204,205400.0
2006-11-06 12:00:00,47.67,47.71,47.65,47.65,181900.0,29.5204,29.5452,29.508,29.508,181900.0
2006-11-06 12:10:00,47.65,47.68,47.55,47.58,153400.0,29.508,29.5266,29.4461,29.4647,153400.0
2006-11-06 12:20:00,47.58,47.58,47.53,47.53,105500.0,29.4647,29.4647,29.4337,29.4337,105500.0
2006-11-06 12:30:00,47.53,47.62,47.46,47.52,142600.0,29.4337,29.4894,29.3903,29.4275,142600.0
2006-11-06 12:40:00,47.52,47.56,47.48,47.54,139600.0,29.4275,29.4523,29.4027,29.4399,139600.0
2006-11-06 12:50:00,47.55,47.6,47.52,47.57,154700.0,29.4461,29.477,29.4275,29.4585,154700.0
2006-11-06 13:00:00,47.57,47.65,47.55,47.64,91800.0,29.4585,29.508,29.4461,29.5018,91800.0
2006-11-06 13:10:00,47.64,47.67,47.57,47.63,178000.0,29.5018,29.5204,29.4585,29.4956,178000.0
2006-11-06 13:20:00,47.63,47.63,47.55,47.57,94800.0,29.4956,29.4956,29.4461,29.4585,94800.0
2006-11-06 13:30:00,47.57,47.61,47.5,47.54,184400.0,29.4585,29.4832,29.4151,29.4399,184400.0
2006-11-06 13:40:00,47.54,47.54,47.46,47.47,175600.0,29.4399,29.4399,29.3903,29.3965,175600.0
2006-11-06 13:50:00,47.47,47.47,47.41,47.47,154900.0,29.3965,29.3965,29.3594,29.3965,154900.0
2006-11-06 14:00:00,47.47,47.53,47.46,47.5,125600.0,29.3965,29.4337,29.3903,29.4151,125600.0
2006-11-06 14:10:00,47.49,47.55,47.46,47.52,74100.0,29.4089,29.4461,29.3903,29.4275,74100.0
2006-11-06 14:20:00,47.52,47.61,47.5,47.61,142500.0,29.4275,29.4832,29.4151,29.4832,142500.0
2006-11-06 14:30:00,47.61,47.62,47.59,47.6,84500.0,29.4832,29.4894,29.4708,29.477,84500.0
2006-11-06 14:40:00,47.61,47.64,47.6,47.62,207400.0,29.4832,29.5018,29.477,29.4894,207400.0
2006-11-06 14:50:00,47.62,47.63,47.55,47.56,129600.0,29.4894,29.4956,29.4461,29.4523,129600.0
2006-11-06 15:00:00,47.56,47.67,47.54,47.66,235700.0,29.4523,29.5204,29.4399,29.5142,235700.0
2006-11-06 15:10:00,47.67,47.72,47.66,47.7,301700.0,29.5204,29.5513,29.5142,29.539,301700.0
2006-11-06 15:20:00,47.7,47.72,47.67,47.68,338300.0,29.539,29.5513,29.5204,29.5266,338300.0
2006-11-06 15:30:00,47.69,47.71,47.65,47.67,419500.0,29.5328,29.5452,29.508,29.5204,419500.0
2006-11-06 15:40:00,47.67,47.69,47.64,47.65,529300.0,29.5204,29.5328,29.5018,29.508,529300.0
2006-11-06 15:50:00,47.64,47.65,47.58,47.62,560100.0,29.5018,29.508,29.4647,29.4894,560100.0
2006-11-07 09:30:00,47.5,47.63,47.5,47.55,509700.0,29.4151,29.4956,29.4151,29.4461,509700.0
2006-11-07 09:40:00,47.55,47.85,47.54,47.75,459100.0,29.4461,29.6319,29.4399,29.5699,459100.0
2006-11-07 09:50:00,47.75,47.85,47.73,47.83,310300.0,29.5699,29.6319,29.5575,29.6195,310300.0
2006-11-07 10:00:00,47.84,47.97,47.84,47.96,352100.0,29.6257,29.7062,29.6257,29.7,352100.0
2006-11-07 10:10:00,47.97,48.0,47.95,47.98,412600.0,29.7062,29.7247,29.6938,29.7124,412600.0
2006-11-07 10:20:00,47.98,47.99,47.81,47.81,201500.0,29.7124,29.7185,29.6071,29.6071,201500.0
2006-11-07 10:30:00,47.81,47.87,47.75,47.75,289500.0,29.6071,29.6442,29.5699,29.5699,289500.0
2006-11-07 10:40:00,47.75,47.8,47.71,47.78,198200.0,29.5699,29.6009,29.5452,29.5885,198200.0
2006-11-07 10:50:00,47.78,47.79,47.74,47.76,197300.0,29.5885,29.5947,29.5637,29.5761,197300.0
2006-11-07 11:00:00,47.76,47.83,47.74,47.78,134400.0,29.5761,29.6195,29.5637,29.5885,134400.0
2006-11-07 11:10:00,47.79,47.79,47.73,47.73,115700.0,29.5947,29.5947,29.5575,29.5575,115700.0
2006-11-07 11:20:00,47.73,47.8,47.71,47.79,128000.0,29.5575,29.6009,29.5452,29.5947,128000.0
2006-11-07 11:30:00,47.8,47.81,47.75,47.76,138100.0,29.6009,29.6071,29.5699,29.5761,138100.0
2006-11-07 11:40:00,47.75,47.76,47.66,47.66,165100.0,29.5699,29.5761,29.5142,29.5142,165100.0
2006-11-07 11:50:00,47.66,47.7,47.63,47.67,124200.0,29.5142,29.539,29.4956,29.5204,124200.0
2006-11-07 12:00:00,47.66,47.72,47.63,47.71,142900.0,29.5142,29.5513,29.4956,29.5452,142900.0
2006-11-07 12:10:00,47.71,47.73,47.64,47.65,149800.0,29.5452,29.5575,29.5018,29.508,149800.0
2006-11-07 12:20:00,47.65,47.73,47.65,47.68,76400.0,29.508,29.5575,29.508,29.5266,76400.0
2006-11-07 12:30:00,47.68,47.71,47.66,47.66,92100.0,29.5266,29.5452,29.5142,29.5142,92100.0
2006-11-07 12:40:00,47.66,47.68,47.63,47.66,148500.0,29.5142,29.5266,29.4956,29.5142,148500.0
2006-11-07 12:50:00,47.66,47.7,47.65,47.65,132400.0,29.5142,29.539,29.508,29.508,132400.0
2006-11-07 13:00:00,47.65,47.67,47.61,47.62,134900.0,29.508,29.5204,29.4832,29.4894,134900.0
2006-11-07 13:10:00,47.62,47.64,47.59,47.63,73000.0,29.4894,29.5018,29.4708,29.4956,73000.0
2006-11-07 13:20:00,47.64,47.66,47.6,47.65,98000.0,29.5018,29.5142,29.477,29.508,98000.0
2006-11-07 13:30:00,47.65,47.74,47.65,47.65,120800.0,29.508,29.5637,29.508,29.508,120800.0
2006-11-07 13:40:00,47.65,47.7,47.59,47.59,111900.0,29.508,29.539,29.4708,29.4708,111900.0
2006-11-07 13:50:00,47.6,47.67,47.59,47.61,98800.0,29.477,29.5204,29.4708,29.4832,98800.0
2006-11-07 14:00:00,47.62,47.66,47.55,47.66,169700.0,29.4894,29.5142,29.4461,29.5142,169700.0
2006-11-07 14:10:00,47.66,47.66,47.61,47.63,114100.0,29.5142,29.5142,29.4832,29.4956,114100.0
2006-11-07 14:20:00,47.62,47.63,47.52,47.52,209100.0,29.4894,29.4956,29.4275,29.4275,209100.0
2006-11-07 14:30:00,47.53,47.55,47.5,47.51,204900.0,29.4337,29.4461,29.4151,29.4213,204900.0
2006-11-07 14:40:00,47.51,47.6,47.51,47.56,133600.0,29.4213,29.477,29.4213,29.4523,133600.0
2006-11-07 14:50:00,47.56,47.61,47.55,47.59,131200.0,29.4523,29.4832,29.4461,29.4708,131200.0
2006-11-07 15:00:00,47.59,47.64,47.58,47.59,120100.0,29.4708,29.5018,29.4647,29.4708,120100.0
2006-11-07 15:10:00,47.59,47.59,47.52,47.52,229300.0,29.4708,29.4708,29.4275,29.4275,229300.0
2006-11-07 15:20:00,47.53,47.57,47.5,47.56,266700.0,29.4337,29.4585,29.4151,29.4523,266700.0
2006-11-07 15:30:00,47.56,47.67,47.55,47.67,268800.0,29.4523,29.5204,29.4461,29.5204,268800.0
2006-11-07 15:40:00,47.66,47.67,47.52,47.53,284100.0,29.5142,29.5204,29.4275,29.4337,284100.0
2006-11-07 15:50:00,47.52,47.55,47.47,47.49,389800.0,29.4275,29.4461,29.3965,29.4089,389800.0
2006-11-08 09:30:00,47.49,47.5,47.32,47.35,394100.0,29.4089,29.4151,29.3036,29.3222,394100.0
2006-11-08 09:40:00,47.35,47.47,47.35,47.43,279400.0,29.3222,29.3965,29.3222,29.3718,279400.0
2006-11-08 09:50:00,47.43,47.44,47.36,47.41,266100.0,29.3718,29.378,29.3284,29.3594,266100.0
2006-11-08 10:00:00,47.41,47.42,47.35,47.35,207900.0,29.3594,29.3656,29.3222,29.3222,207900.0
2006-11-08 10:10:00,47.35,47.38,47.33,47.36,135300.0,29.3222,29.3408,29.3098,29.3284,135300.0
2006-11-08 10:20:00,47.36,47.37,47.26,47.28,180400.0,29.3284,29.3346,29.2665,29.2789,180400.0
2006-11-08 10:30:00,47.28,47.36,47.2,47.34,236900.0,29.2789,29.3284,29.2293,29.316,236900.0
2006-11-08 10:40:00,47.34,47.48,47.33,47.46,203600.0,29.316,29.4027,29.3098,29.3903,203600.0
2006-11-08 10:50:00,47.45,47.53,47.45,47.45,212000.0,29.3841,29.4337,29.3841,29.3841,212000.0
2006-11-08 11:00:00,47.45,47.5,47.41,47.46,185100.0,29.3841,29.4151,29.3594,29.3903,185100.0
2006-11-08 11:10:00,47.46,47.48,47.41,47.45,131200.0,29.3903,29.4027,29.3594,29.3841,131200.0
2006-11-08 11:20:00,47.44,47.48,47.44,47.46,139300.0,29.378,29.4027,29.378,29.3903,139300.0
2006-11-08 11:30:00,47.47,47.53,47.42,47.52,142300.0,29.3965,29.4337,29.3656,29.4275,142300.0
2006-11-08 11:40:00,47.52,47.54,47.48,47.5,110200.0,29.4275,29.4399,29.4027,29.4151,110200.0
2006-11-08 11:50:00,47.5,47.53,47.48,47.5,81000.0,29.4151,29.4337,29.4027,29.4151,81000.0
2006-11-08 12:00:00,47.5,47.54,47.5,47.5,70600.0,29.4151,29.4399,29.4151,29.4151,70600.0
2006-11-08 12:10:00,47.51,47.53,47.46,47.48,178400.0,29.4213,29.4337,29.3903,29.4027,178400.0
2006-11-08 12:20:00,47.49,47.5,47.45,47.45,87000.0,29.4089,29.4151,29.3841,29.3841,87000.0
2006-11-08 12:30:00,47.46,47.48,47.45,47.45,63900.0,29.3903,29.4027,29.3841,29.3841,63900.0
2006-11-08 12:40:00,47.45,47.55,47.45,47.55,83800.0,29.3841,29.4461,29.3841,29.4461,83800.0
2006-11-08 12:50:00,47.55,47.65,47.55,47.6,263500.0,29.4461,29.508,29.4461,29.477,263500.0
2006-11-08 13:00:00,47.59,47.62,47.46,47.48,189100.0,29.4708,29.4894,29.3903,29.4027,189100.0
2006-11-08 13:10:00,47.47,47.53,47.47,47.5,101000.0,29.3965,29.4337,29.3965,29.4151,101000.0
2006-11-08 13:20:00,47.5,47.52,47.48,47.49,239400.0,29.4151,29.4275,29.4027,29.4089,239400.0
2006-11-08 13:30:00,47.49,47.55,47.49,47.52,129400.0,29.4089,29.4461,29.4089,29.4275,129400.0
2006-11-08 13:40:00,47.52,47.62,47.52,47.62,140900.0,29.4275,29.4894,29.4275,29.4894,140900.0
2006-11-08 13:50:00,47.62,47.68,47.59,47.64,152100.0,29.4894,29.5266,29.4708,29.5018,152100.0
2006-11-08 14:00:00,47.64,47.65,47.56,47.62,136600.0,29.5018,29.508,29.4523,29.4894,136600.0
2006-11-08 14:10:00,47.62,47.77,47.62,47.76,175600.0,29.4894,29.5823,29.4894,29.5761,175600.0
2006-11-08 14:20:00,47.76,47.86,47.76,47.82,168800.0,29.5761,29.638,29.5761,29.6133,168800.0
2006-11-08 14:30:00,47.82,47.9,47.79,47.79,203200.0,29.6133,29.6628,29.5947,29.5947,203200.0
2006-11-08 14:40:00,47.79,47.82,47.7,47.72,186400.0,29.5947,29.6133,29.539,29.5513,186400.0
2006-11-08 14:50:00,47.73,47.75,47.67,47.68,347300.0,29.5575,29.5699,29.5204,29.5266,347300.0
2006-11-08 15:00:00,47.68,47.69,47.63,47.65,223600.0,29.5266,29.5328,29.4956,29.508,223600.0
2006-11-08 15:10:00,47.66,47.66,47.6,47.6,180900.0,29.5142,29.5142,29.477,29.477,180900.0
2006-11-08 15:20:00,47.6,47.61,47.56,47.56,175800.0,29.477,29.4832,29.4523,29.4523,175800.0
2006-11-08 15:30:00,47.57,47.62,47.54,47.56,270300.0,29.4585,29.4894,29.4399,29.4523,270300.0
2006-11-08 15:40:00,47.57,47.57,47.47,47.54,273300.0,29.4585,29.4585,29.3965,29.4399,273300.0
2006-11-08 15:50:00,47.54,47.64,47.5,47.63,422000.0,29.4399,29.5018,29.4151,29.4956,422000.0
2006-11-09 09:30:00,47.65,47.75,47.47,47.58,296200.0,29.508,29.5699,29.3965,29.4647,296200.0
2006-11-09 09:40:00,47.58,47.59,47.48,47.49,260900.0,29.4647,29.4708,29.4027,29.4089,260900.0
2006-11-09 09:50:00,47.49,47.52,47.39,47.47,172200.0,29.4089,29.4275,29.347,29.3965,172200.0
2006-11-09 10:00:00,47.47,47.48,47.35,47.38,239500.0,29.3965,29.4027,29.3222,29.3408,239500.0
2006-11-09 10:10:00,47.38,47.4,47.32,47.37,212200.0,29.3408,29.3532,29.3036,29.3346,212200.0
2006-11-09 10:20:00,47.37,47.4,47.32,47.32,130000.0,29.3346,29.3532,29.3036,29.3036,130000.0
2006-11-09 10:30:00,47.32,47.36,47.27,47.36,161400.0,29.3036,29.3284,29.2727,29.3284,161400.0
2006-11-09 10:40:00,47.36,47.45,47.34,47.37,161800.0,29.3284,29.3841,29.316,29.3346,161800.0
2006-11-09 10:50:00,47.37,47.51,47.35,47.51,124100.0,29.3346,29.4213,29.3222,29.4213,124100.0
2006-11-09 11:00:00,47.51,47.57,47.46,47.57,162100.0,29.4213,29.4585,29.3903,29.4585,162100.0
2006-11-09 11:10:00,47.57,47.6,47.48,47.48,116400.0,29.4585,29.477,29.4027,29.4027,116400.0
2006-11-09 11:20:00,47.48,47.52,47.44,47.48,80400.0,29.4027,29.4275,29.378,29.4027,80400.0
2006-11-09 11:30:00,47.48,47.58,47.47,47.52,122500.0,29.4027,29.4647,29.3965,29.4275,122500.0
2006-11-09 11:40:00,47.52,47.54,47.43,47.47,112700.0,29.4275,29.4399,29.3718,29.3965,112700.0
2006-11-09 11:50:00,47.47,47.55,47.46,47.54,89900.0,29.3965,29.4461,29.3903,29.4399,89900.0
2006-11-09 12:00:00,47.55,47.57,47.54,47.54,83800.0,29.4461,29.4585,29.4399,29.4399,83800.0
2006-11-09 12:10:00,47.54,47.56,47.47,47.56,103000.0,29.4399,29.4523,29.3965,29.4523,103000.0
2006-11-09 12:20:00,47.56,47.62,47.52,47.6,92800.0,29.4523,29.4894,29.4275,29.477,92800.0
2006-11-09 12:30:00,47.6,47.62,47.55,47.61,92200.0,29.477,29.4894,29.4461,29.4832,92200.0
2006-11-09 12:40:00,47.61,47.62,47.56,47.57,47500.0,29.4832,29.4894,29.4523,29.4585,47500.0
2006-11-09 12:50:00,47.57,47.63,47.56,47.62,57400.0,29.4585,29.4956,29.4523,29.4894,57400.0
2006-11-09 13:00:00,47.62,47.62,47.5,47.5,75100.0,29.4894,29.4894,29.4151,29.4151,75100.0
2006-11-09 13:10:00,47.5,47.51,47.45,47.46,97500.0,29.4151,29.4213,29.3841,29.3903,97500.0
2006-11-09 13:20:00,47.46,47.48,47.43,47.44,124400.0,29.3903,29.4027,29.3718,29.378,124400.0
2006-11-09 13:30:00,47.45,47.5,47.42,47.5,134200.0,29.3841,29.4151,29.3656,29.4151,134200.0
2006-11-09 13:40:00,47.49,47.5,47.46,47.49,70800.0,29.4089,29.4151,29.3903,29.4089,70800.0
2006-11-09 13:50:00,47.49,47.5,47.44,47.5,123500.0,29.4089,29.4151,29.378,29.4151,123500.0
2006-11-09 14:00:00,47.5,47.55,47.46,47.5,128000.0,29.4151,29.4461,29.3903,29.4151,128000.0
2006-11-09 14:10:00,47.5,47.54,47.44,47.47,123200.0,29.4151,29.4399,29.378,29.3965,123200.0
2006-11-09 14:20:00,47.47,47.51,47.45,47.48,96600.0,29.3965,29.4213,29.3841,29.4027,96600.0
2006-11-09 14:30:00,47.48,47.5,47.41,47.42,113400.0,29.4027,29.4151,29.3594,29.3656,113400.0
2006-11-09 14:40:00,47.42,47.42,47.35,47.38,100600.0,29.3656,29.3656,29.3222,29.3408,100600.0
2006-11-09 14:50:00,47.37,47.41,47.35,47.4,193900.0,29.3346,29.3594,29.3222,29.3532,193900.0
2006-11-09 15:00:00,47.39,47.39,47.26,47.29,257000.0,29.347,29.347,29.2665,29.2851,257000.0
2006-11-09 15:10:00,47.29,47.33,47.21,47.29,263300.0,29.2851,29.3098,29.2355,29.2851,263300.0
2006-11-09 15:20:00,47.3,47.34,47.24,47.31,230800.0,29.2913,29.316,29.2541,29.2974,230800.0
2006-11-09 15:30:00,47.3,47.35,47.26,47.26,211900.0,29.2913,29.3222,29.2665,29.2665,211900.0
2006-11-09 15:40:00,47.26,47.27,47.18,47.19,307600.0,29.2665,29.2727,29.2169,29.2231,307600.0
2006-11-09 15:50:00,47.2,47.29,47.19,47.27,694700.0,29.2293,29.2851,29.2231,29.2727,694700.0
2006-11-10 09:30:00,47.45,47.49,47.36,47.39,326900.0,29.3841,29.4089,29.3284,29.347,326900.0
2006-11-10 09:40:00,47.38,47.4,47.31,47.34,164000.0,29.3408,29.3532,29.2974,29.316,164000.0
2006-11-10 09:50:00,47.34,47.39,47.31,47.39,320600.0,29.316,29.347,29.2974,29.347,320600.0
2006-11-10 10:00:00,47.4,47.44,47.36,47.39,126800.0,29.3532,29.378,29.3284,29.347,126800.0
2006-11-10 10:10:00,47.4,47.44,47.35,47.44,118100.0,29.3532,29.378,29.3222,29.378,118100.0
2006-11-10 10:20:00,47.43,47.44,47.35,47.35,144300.0,29.3718,29.378,29.3222,29.3222,144300.0
2006-11-10 10:30:00,47.35,47.4,47.33,47.39,139400.0,29.3222,29.3532,29.3098,29.347,139400.0
2006-11-10 10:40:00,47.39,47.48,47.39,47.45,162600.0,29.347,29.4027,29.347,29.3841,162600.0
2006-11-10 10:50:00,47.45,47.48,47.44,47.47,103200.0,29.3841,29.4027,29.378,29.3965,103200.0
2006-11-10 11:00:00,47.46,47.48,47.31,47.46,161100.0,29.3903,29.4027,29.2974,29.3903,161100.0
2006-11-10 11:10:00,47.45,47.48,47.43,47.48,122100.0,29.3841,29.4027,29.3718,29.4027,122100.0
2006-11-10 11:20:00,47.48,47.48,47.45,47.47,97600.0,29.4027,29.4027,29.3841,29.3965,97600.0
2006-11-10 11:30:00,47.47,47.49,47.46,47.48,309200.0,29.3965,29.4089,29.3903,29.4027,309200.0
2006-11-10 11:40:00,47.48,47.5,47.44,47.45,196800.0,29.4027,29.4151,29.378,29.3841,196800.0
2006-11-10 11:50:00,47.44,47.48,47.43,47.47,99000.0,29.378,29.4027,29.3718,29.3965,99000.0
2006-11-10 12:00:00,47.47,47.48,47.45,47.45,38800.0,29.3965,29.4027,29.3841,29.3841,38800.0
2006-11-10 12:10:00,47.45,47.47,47.42,47.44,56400.0,29.3841,29.3965,29.3656,29.378,56400.0
2006-11-10 12:20:00,47.44,47.44,47.4,47.42,54100.0,29.378,29.378,29.3532,29.3656,54100.0
2006-11-10 12:30:00,47.42,47.45,47.41,47.44,72900.0,29.3656,29.3841,29.3594,29.378,72900.0
2006-11-10 12:40:00,47.44,47.46,47.41,47.42,156500.0,29.378,29.3903,29.3594,29.3656,156500.0
2006-11-10 12:50:00,47.43,47.48,47.41,47.43,79100.0,29.3718,29.4027,29.3594,29.3718,79100.0
2006-11-10 13:00:00,47.44,47.47,47.43,47.43,62400.0,29.378,29.3965,29.3718,29.3718,62400.0
2006-11-10 13:10:00,47.44,47.45,47.43,47.43,113300.0,29.378,29.3841,29.3718,29.3718,113300.0
2006-11-10 13:20:00,47.44,47.47,47.4,47.42,90600.0,29.378,29.3965,29.3532,29.3656,90600.0
2006-11-10 13:30:00,47.41,47.45,47.37,47.42,121400.0,29.3594,29.3841,29.3346,29.3656,121400.0
2006-11-10 13:40:00,47.42,47.47,47.41,47.43,51000.0,29.3656,29.3965,29.3594,29.3718,51000.0
2006-11-10 13:50:00,47.43,47.47,47.4,47.44,75100.0,29.3718,29.3965,29.3532,29.378,75100.0
2006-11-10 14:00:00,47.42,47.47,47.41,47.46,46000.0,29.3656,29.3965,29.3594,29.3903,46000.0
2006-11-10 14:10:00,47.46,47.5,47.45,47.49,112100.0,29.3903,29.4151,29.3841,29.4089,112100.0
2006-11-10 14:20:00,47.48,47.5,47.46,47.46,92800.0,29.4027,29.4151,29.3903,29.3903,92800.0
2006-11-10 14:30:00,47.46,47.47,47.43,47.46,123200.0,29.3903,29.3965,29.3718,29.3903,123200.0
2006-11-10 14:40:00,47.46,47.51,47.45,47.49,298000.0,29.3903,29.4213,29.3841,29.4089,298000.0
2006-11-10 14:50:00,47.5,47.5,47.45,47.5,79900.0,29.4151,29.4151,29.3841,29.4151,79900.0
2006-11-10 15:00:00,47.5,47.53,47.48,47.51,155800.0,29.4151,29.4337,29.4027,29.4213,155800.0
2006-11-10 15:10:00,47.51,47.51,47.48,47.49,78900.0,29.4213,29.4213,29.4027,29.4089,78900.0
2006-11-10 15:20:00,47.49,47.54,47.48,47.54,214200.0,29.4089,29.4399,29.4027,29.4399,214200.0
2006-11-10 15:30:00,47.54,47.57,47.52,47.53,131300.0,29.4399,29.4585,29.4275,29.4337,131300.0
2006-11-10 15:40:00,47.53,47.58,47.52,47.56,241500.0,29.4337,29.4647,29.4275,29.4523,241500.0
2006-11-10 15:50:00,47.55,47.61,47.51,47.61,362800.0,29.4461,29.4832,29.4213,29.4832,362800.0
2006-11-13 09:30:00,47.4,47.62,47.36,47.56,594700.0,29.3532,29.4894,29.3284,29.4523,594700.0
2006-11-13 09:40:00,47.56,47.61,47.5,47.54,298100.0,29.4523,29.4832,29.4151,29.4399,298100.0
2006-11-13 09:50:00,47.54,47.68,47.52,47.61,489400.0,29.4399,29.5266,29.4275,29.4832,489400.0
2006-11-13 10:00:00,47.61,47.71,47.59,47.71,240500.0,29.4832,29.5452,29.4708,29.5452,240500.0
2006-11-13 10:10:00,47.71,47.8,47.69,47.77,327700.0,29.5452,29.6009,29.5328,29.5823,327700.0
2006-11-13 10:20:00,47.77,47.81,47.73,47.74,153400.0,29.5823,29.6071,29.5575,29.5637,153400.0
2006-11-13 10:30:00,47.75,47.76,47.61,47.63,195900.0,29.5699,29.5761,29.4832,29.4956,195900.0
2006-11-13 10:40:00,47.63,47.63,47.53,47.62,156100.0,29.4956,29.4956,29.4337,29.4894,156100.0
2006-11-13 10:50:00,47.62,47.7,47.6,47.64,129700.0,29.4894,29.539,29.477,29.5018,129700.0
2006-11-13 11:00:00,47.64,47.7,47.64,47.69,105100.0,29.5018,29.539,29.5018,29.5328,105100.0
2006-11-13 11:10:00,47.69,47.74,47.65,47.67,187800.0,29.5328,29.5637,29.508,29.5204,187800.0
2006-11-13 11:20:00,47.68,47.69,47.63,47.63,76300.0,29.5266,29.5328,29.4956,29.4956,76300.0
2006-11-13 11:30:00,47.63,47.7,47.61,47.66,123300.0,29.4956,29.539,29.4832,29.5142,123300.0
2006-11-13 11:40:00,47.66,47.69,47.62,47.65,144200.0,29.5142,29.5328,29.4894,29.508,144200.0
2006-11-13 11:50:00,47.65,47.75,47.63,47.74,182400.0,29.508,29.5699,29.4956,29.5637,182400.0
2006-11-13 12:00:00,47.74,47.75,47.7,47.74,189600.0,29.5637,29.5699,29.539,29.5637,189600.0
2006-11-13 12:10:00,47.74,47.76,47.7,47.74,173100.0,29.5637,29.5761,29.539,29.5637,173100.0
2006-11-13 12:20:00,47.74,47.81,47.72,47.78,159600.0,29.5637,29.6071,29.5513,29.5885,159600.0
2006-11-13 12:30:00,47.79,47.8,47.75,47.75,83400.0,29.5947,29.6009,29.5699,29.5699,83400.0
2006-11-13 12:40:00,47.75,47.82,47.75,47.78,167100.0,29.5699,29.6133,29.5699,29.5885,167100.0
2006-11-13 12:50:00,47.78,47.8,47.76,47.77,171200.0,29.5885,29.6009,29.5761,29.5823,171200.0
2006-11-13 13:00:00,47.78,47.81,47.75,47.79,160400.0,29.5885,29.6071,29.5699,29.5947,160400.0
2006-11-13 13:10:00,47.8,47.81,47.77,47.78,136300.0,29.6009,29.6071,29.5823,29.5885,136300.0
2006-11-13 13:20:00,47.78,47.82,47.75,47.8,131700.0,29.5885,29.6133,29.5699,29.6009,131700.0
2006-11-13 13:30:00,47.79,47.79,47.75,47.78,73000.0,29.5947,29.5947,29.5699,29.5885,73000.0
2006-11-13 13:40:00,47.78,47.79,47.7,47.79,144300.0,29.5885,29.5947,29.539,29.5947,144300.0
2006-11-13 13:50:00,47.79,47.88,47.78,47.88,214600.0,29.5947,29.6504,29.5885,29.6504,214600.0
2006-11-13 14:00:00,47.88,47.89,47.81,47.83,197700.0,29.6504,29.6566,29.6071,29.6195,197700.0
2006-11-13 14:10:00,47.83,47.84,47.78,47.79,147000.0,29.6195,29.6257,29.5885,29.5947,147000.0
2006-11-13 14:20:00,47.79,47.82,47.77,47.79,151400.0,29.5947,29.6133,29.5823,29.5947,151400.0
2006-11-13 14:30:00,47.8,47.85,47.77,47.78,175600.0,29.6009,29.6319,29.5823,29.5885,175600.0
2006-11-13 14:40:00,47.78,47.8,47.74,47.78,194900.0,29.5885,29.6009,29.5637,29.5885,194900.0
2006-11-13 14:50:00,47.78,47.84,47.76,47.83,154500.0,29.5885,29.6257,29.5761,29.6195,154500.0
2006-11-13 15:00:00,47.84,47.84,47.75,47.75,183200.0,29.6257,29.6257,29.5699,29.5699,183200.0
2006-11-13 15:10:00,47.75,47.79,47.72,47.75,122600.0,29.5699,29.5947,29.5513,29.5699,122600.0
2006-11-13 15:20:00,47.76,47.78,47.73,47.74,149800.0,29.5761,29.5885,29.5575,29.5637,149800.0
2006-11-13 15:30:00,47.75,47.75,47.7,47.71,183100.0,29.5699,29.5699,29.539,29.5452,183100.0
2006-11-13 15:40:00,47.71,47.73,47.67,47.68,218200.0,29.5452,29.5575,29.5204,29.5266,218200.0
2006-11-13 15:50:00,47.68,47.73,47.67,47.69,277100.0,29.5266,29.5575,29.5204,29.5328,277100.0
2006-11-14 09:30:00,47.49,47.62,47.49,47.5,459600.0,29.4089,29.4894,29.4089,29.4151,459600.0
2006-11-14 09:40:00,47.51,47.54,47.45,47.46,253800.0,29.4213,29.4399,29.3841,29.3903,253800.0
2006-11-14 09:50:00,47.47,47.48,47.41,47.42,256300.0,29.3965,29.4027,29.3594,29.3656,256300.0
2006-11-14 10:00:00,47.42,47.52,47.41,47.51,197300.0,29.3656,29.4275,29.3594,29.4213,197300.0
2006-11-14 10:10:00,47.51,47.52,47.32,47.32,286100.0,29.4213,29.4275,29.3036,29.3036,286100.0
2006-11-14 10:20:00,47.31,47.31,47.1,47.1,363100.0,29.2974,29.2974,29.1674,29.1674,363100.0
2006-11-14 10:30:00,47.1,47.18,47.06,47.18,374800.0,29.1674,29.2169,29.1426,29.2169,374800.0
2006-11-14 10:40:00,47.17,47.2,47.11,47.15,162000.0,29.2108,29.2293,29.1736,29.1984,162000.0
2006-11-14 10:50:00,47.15,47.18,47.14,47.14,135700.0,29.1984,29.2169,29.1922,29.1922,135700.0
2006-11-14 11:00:00,47.14,47.17,47.11,47.15,182600.0,29.1922,29.2108,29.1736,29.1984,182600.0
2006-11-14 11:10:00,47.15,47.23,47.12,47.23,179100.0,29.1984,29.2479,29.1798,29.2479,179100.0
2006-11-14 11:20:00,47.23,47.24,47.15,47.16,158700.0,29.2479,29.2541,29.1984,29.2046,158700.0
2006-11-14 11:30:00,47.16,47.17,47.11,47.12,95100.0,29.2046,29.2108,29.1736,29.1798,95100.0
2006-11-14 11:40:00,47.12,47.18,47.12,47.16,129000.0,29.1798,29.2169,29.1798,29.2046,129000.0
2006-11-14 11:50:00,47.17,47.24,47.16,47.2,172800.0,29.2108,29.2541,29.2046,29.2293,172800.0
2006-11-14 12:00:00,47.2,47.21,47.14,47.16,86700.0,29.2293,29.2355,29.1922,29.2046,86700.0
2006-11-14 12:10:00,47.16,47.19,47.15,47.19,81600.0,29.2046,29.2231,29.1984,29.2231,81600.0
2006-11-14 12:20:00,47.18,47.23,47.16,47.21,107400.0,29.2169,29.2479,29.2046,29.2355,107400.0
2006-11-14 12:30:00,47.2,47.2,47.16,47.19,65100.0,29.2293,29.2293,29.2046,29.2231,65100.0
2006-11-14 12:40:00,47.19,47.25,47.18,47.25,159400.0,29.2231,29.2603,29.2169,29.2603,159400.0
2006-11-14 12:50:00,47.26,47.26,47.2,47.22,124200.0,29.2665,29.2665,29.2293,29.2417,124200.0
2006-11-14 13:00:00,47.2,47.24,47.19,47.2,143400.0,29.2293,29.2541,29.2231,29.2293,143400.0
2006-11-14 13:10:00,47.19,47.21,47.19,47.2,115000.0,29.2231,29.2355,29.2231,29.2293,115000.0
2006-11-14 13:20:00,47.2,47.25,47.2,47.24,232300.0,29.2293,29.2603,29.2293,29.2541,232300.0
2006-11-14 13:30:00,47.25,47.26,47.23,47.25,218500.0,29.2603,29.2665,29.2479,29.2603,218500.0
2006-11-14 13:40:00,47.25,47.35,47.25,47.32,131300.0,29.2603,29.3222,29.2603,29.3036,131300.0
2006-11-14 13:50:00,47.33,47.34,47.28,47.28,215800.0,29.3098,29.316,29.2789,29.2789,215800.0
2006-11-14 14:00:00,47.28,47.36,47.25,47.35,85400.0,29.2789,29.3284,29.2603,29.3222,85400.0
2006-11-14 14:10:00,47.36,47.4,47.36,47.4,89100.0,29.3284,29.3532,29.3284,29.3532,89100.0
2006-11-14 14:20:00,47.41,47.41,47.37,47.39,131900.0,29.3594,29.3594,29.3346,29.347,131900.0
2006-11-14 14:30:00,47.4,47.41,47.34,47.41,144700.0,29.3532,29.3594,29.316,29.3594,144700.0
2006-11-14 14:40:00,47.4,47.81,47.4,47.74,491100.0,29.3532,29.6071,29.3532,29.5637,491100.0
2006-11-14 14:50:00,47.75,47.77,47.67,47.72,361800.0,29.5699,29.5823,29.5204,29.5513,361800.0
2006-11-14 15:00:00,47.72,47.8,47.72,47.75,298500.0,29.5513,29.6009,29.5513,29.5699,298500.0
2006-11-14 15:10:00,47.75,47.76,47.7,47.73,155900.0,29.5699,29.5761,29.539,29.5575,155900.0
2006-11-14 15:20:00,47.74,47.74,47.64,47.66,224000.0,29.5637,29.5637,29.5018,29.5142,224000.0
2006-11-14 15:30:00,47.66,47.74,47.64,47.72,288100.0,29.5142,29.5637,29.5018,29.5513,288100.0
2006-11-14 15:40:00,47.71,47.77,47.7,47.75,234700.0,29.5452,29.5823,29.539,29.5699,234700.0
2006-11-14 15:50:00,47.75,47.81,47.7,47.73,369200.0,29.5699,29.6071,29.539,29.5575,369200.0
2006-11-15 09:30:00,47.57,47.67,47.54,47.62,370000.0,29.4585,29.5204,29.4399,29.4894,370000.0
2006-11-15 09:40:00,47.63,47.66,47.53,47.56,382100.0,29.4956,29.5142,29.4337,29.4523,382100.0
2006-11-15 09:50:00,47.56,47.56,47.46,47.46,282200.0,29.4523,29.4523,29.3903,29.3903,282200.0
2006-11-15 10:00:00,47.45,47.5,47.33,47.34,446600.0,29.3841,29.4151,29.3098,29.316,446600.0
2006-11-15 10:10:00,47.33,47.34,47.26,47.29,358600.0,29.3098,29.316,29.2665,29.2851,358600.0
2006-11-15 10:20:00,47.28,47.34,47.28,47.32,246500.0,29.2789,29.316,29.2789,29.3036,246500.0
2006-11-15 10:30:00,47.32,47.33,47.18,47.2,260500.0,29.3036,29.3098,29.2169,29.2293,260500.0
2006-11-15 10:40:00,47.19,47.33,47.18,47.32,317400.0,29.2231,29.3098,29.2169,29.3036,317400.0
2006-11-15 10:50:00,47.31,47.38,47.21,47.24,286300.0,29.2974,29.3408,29.2355,29.2541,286300.0
2006-11-15 11:00:00,47.22,47.23,47.14,47.15,215000.0,29.2417,29.2479,29.1922,29.1984,215000.0
2006-11-15 11:10:00,47.15,47.23,47.15,47.17,233000.0,29.1984,29.2479,29.1984,29.2108,233000.0
2006-11-15 11:20:00,47.16,47.17,47.08,47.08,212800.0,29.2046,29.2108,29.155,29.155,212800.0
2006-11-15 11:30:00,47.08,47.1,47.02,47.03,274600.0,29.155,29.1674,29.1179,29.1241,274600.0
2006-11-15 11:40:00,47.03,47.04,46.99,47.03,306200.0,29.1241,29.1302,29.0993,29.1241,306200.0
2006-11-15 11:50:00,47.03,47.14,47.02,47.12,275400.0,29.1241,29.1922,29.1179,29.1798,275400.0
2006-11-15 12:00:00,47.12,47.23,47.12,47.22,265900.0,29.1798,29.2479,29.1798,29.2417,265900.0
2006-11-15 12:10:00,47.22,47.28,47.2,47.21,229100.0,29.2417,29.2789,29.2293,29.2355,229100.0
2006-11-15 12:20:00,47.21,47.25,47.2,47.25,180200.0,29.2355,29.2603,29.2293,29.2603,180200.0
2006-11-15 12:30:00,47.25,47.34,47.24,47.34,212800.0,29.2603,29.316,29.2541,29.316,212800.0
2006-11-15 12:40:00,47.33,47.38,47.25,47.26,301100.0,29.3098,29.3408,29.2603,29.2665,301100.0
2006-11-15 12:50:00,47.25,47.32,47.25,47.3,162500.0,29.2603,29.3036,29.2603,29.2913,162500.0
2006-11-15 13:00:00,47.29,47.32,47.29,47.31,130800.0,29.2851,29.3036,29.2851,29.2974,130800.0
2006-11-15 13:10:00,47.3,47.32,47.28,47.28,110400.0,29.2913,29.3036,29.2789,29.2789,110400.0
2006-11-15 13:20:00,47.29,47.31,47.28,47.31,81700.0,29.2851,29.2974,29.2789,29.2974,81700.0
2006-11-15 13:30:00,47.31,47.38,47.31,47.38,115400.0,29.2974,29.3408,29.2974,29.3408,115400.0
2006-11-15 13:40:00,47.38,47.4,47.37,47.39,149700.0,29.3408,29.3532,29.3346,29.347,149700.0
2006-11-15 13:50:00,47.38,47.41,47.37,47.38,179300.0,29.3408,29.3594,29.3346,29.3408,179300.0
2006-11-15 14:00:00,47.38,47.38,47.29,47.32,372600.0,29.3408,29.3408,29.2851,29.3036,372600.0
2006-11-15 14:10:00,47.32,47.39,47.29,47.35,217200.0,29.3036,29.347,29.2851,29.3222,217200.0
2006-11-15 14:20:00,47.35,47.36,47.28,47.29,142500.0,29.3222,29.3284,29.2789,29.2851,142500.0
2006-11-15 14:30:00,47.28,47.3,47.2,47.25,225900.0,29.2789,29.2913,29.2293,29.2603,225900.0
2006-11-15 14:40:00,47.25,47.32,47.22,47.31,163200.0,29.2603,29.3036,29.2417,29.2974,163200.0
2006-11-15 14:50:00,47.3,47.38,47.27,47.38,227300.0,29.2913,29.3408,29.2727,29.3408,227300.0
2006-11-15 15:00:00,47.38,47.4,47.32,47.4,235000.0,29.3408,29.3532,29.3036,29.3532,235000.0
2006-11-15 15:10:00,47.4,47.42,47.39,47.4,260200.0,29.3532,29.3656,29.347,29.3532,260200.0
2006-11-15 15:20:00,47.4,47.44,47.4,47.42,192100.0,29.3532,29.378,29.3532,29.3656,192100.0
2006-11-15 15:30:00,47.43,47.44,47.39,47.41,260600.0,29.3718,29.378,29.347,29.3594,260600.0
2006-11-15 15:40:00,47.4,47.44,47.37,47.44,289900.0,29.3532,29.378,29.3346,29.378,289900.0
2006-11-15 15:50:00,47.43,47.49,47.42,47.47,484000.0,29.3718,29.4089,29.3656,29.3965,484000.0
2006-11-16 09:30:00,47.5,47.59,47.44,47.48,439800.0,29.4151,29.4708,29.378,29.4027,439800.0
2006-11-16 09:40:00,47.47,47.51,47.4,47.42,261400.0,29.3965,29.4213,29.3532,29.3656,261400.0
2006-11-16 09:50:00,47.42,47.5,47.37,47.47,229500.0,29.3656,29.4151,29.3346,29.3965,229500.0
2006-11-16 10:00:00,47.47,47.48,47.42,47.45,235300.0,29.3965,29.4027,29.3656,29.3841,235300.0
2006-11-16 10:10:00,47.45,47.48,47.4,47.46,133300.0,29.3841,29.4027,29.3532,29.3903,133300.0
2006-11-16 10:20:00,47.46,47.5,47.44,47.48,152700.0,29.3903,29.4151,29.378,29.4027,152700.0
2006-11-16 10:30:00,47.48,47.55,47.46,47.52,223800.0,29.4027,29.4461,29.3903,29.4275,223800.0
2006-11-16 10:40:00,47.52,47.61,47.51,47.57,151400.0,29.4275,29.4832,29.4213,29.4585,151400.0
2006-11-16 10:50:00,47.57,47.57,47.5,47.53,255200.0,29.4585,29.4585,29.4151,29.4337,255200.0
2006-11-16 11:00:00,47.54,47.59,47.53,47.58,264700.0,29.4399,29.4708,29.4337,29.4647,264700.0
2006-11-16 11:10:00,47.58,47.65,47.58,47.65,188600.0,29.4647,29.508,29.4647,29.508,188600.0
2006-11-16 11:20:00,47.64,47.66,47.6,47.62,152600.0,29.5018,29.5142,29.477,29.4894,152600.0
2006-11-16 11:30:00,47.62,47.62,47.59,47.61,129800.0,29.4894,29.4894,29.4708,29.4832,129800.0
2006-11-16 11:40:00,47.61,47.66,47.6,47.65,147100.0,29.4832,29.5142,29.477,29.508,147100.0
2006-11-16 11:50:00,47.66,47.66,47.57,47.58,177000.0,29.5142,29.5142,29.4585,29.4647,177000.0
2006-11-16 12:00:00,47.59,47.74,47.58,47.73,177000.0,29.4708,29.5637,29.4647,29.5575,177000.0
2006-11-16 12:10:00,47.74,47.76,47.69,47.7,135100.0,29.5637,29.5761,29.5328,29.539,135100.0
2006-11-16 12:20:00,47.7,47.7,47.68,47.7,97400.0,29.539,29.539,29.5266,29.539,97400.0
2006-11-16 12:30:00,47.7,47.74,47.69,47.73,84100.0,29.539,29.5637,29.5328,29.5575,84100.0
2006-11-16 12:40:00,47.73,47.81,47.73,47.8,119600.0,29.5575,29.6071,29.5575,29.6009,119600.0
2006-11-16 12:50:00,47.81,47.81,47.78,47.79,130300.0,29.6071,29.6071,29.5885,29.5947,130300.0
2006-11-16 13:00:00,47.78,47.81,47.76,47.8,96800.0,29.5885,29.6071,29.5761,29.6009,96800.0
2006-11-16 13:10:00,47.8,47.85,47.79,47.85,106900.0,29.6009,29.6319,29.5947,29.6319,106900.0
2006-11-16 13:20:00,47.84,47.88,47.84,47.86,131700.0,29.6257,29.6504,29.6257,29.638,131700.0
2006-11-16 13:30:00,47.85,47.94,47.85,47.88,223100.0,29.6319,29.6876,29.6319,29.6504,223100.0
2006-11-16 13:40:00,47.89,47.95,47.85,47.95,133200.0,29.6566,29.6938,29.6319,29.6938,133200.0
2006-11-16 13:50:00,47.95,47.95,47.85,47.85,145900.0,29.6938,29.6938,29.6319,29.6319,145900.0
2006-11-16 14:00:00,47.85,47.87,47.75,47.75,186500.0,29.6319,29.6442,29.5699,29.5699,186500.0
2006-11-16 14:10:00,47.75,47.86,47.74,47.85,145400.0,29.5699,29.638,29.5637,29.6319,145400.0
2006-11-16 14:20:00,47.85,47.85,47.75,47.83,235700.0,29.6319,29.6319,29.5699,29.6195,235700.0
2006-11-16 14:30:00,47.84,47.84,47.75,47.84,165800.0,29.6257,29.6257,29.5699,29.6257,165800.0
2006-11-16 14:40:00,47.84,47.87,47.82,47.84,169200.0,29.6257,29.6442,29.6133,29.6257,169200.0
2006-11-16 14:50:00,47.83,47.88,47.81,47.87,205000.0,29.6195,29.6504,29.6071,29.6442,205000.0
2006-11-16 15:00:00,47.87,47.95,47.86,47.88,271500.0,29.6442,29.6938,29.638,29.6504,271500.0
2006-11-16 15:10:00,47.89,47.95,47.87,47.93,214500.0,29.6566,29.6938,29.6442,29.6814,214500.0
2006-11-16 15:20:00,47.93,47.97,47.9,47.91,258100.0,29.6814,29.7062,29.6628,29.669,258100.0
2006-11-16 15:30:00,47.91,47.96,47.9,47.95,357700.0,29.669,29.7,29.6628,29.6938,357700.0
2006-11-16 15:40:00,47.95,47.98,47.92,47.92,416500.0,29.6938,29.7124,29.6752,29.6752,416500.0
2006-11-16 15:50:00,47.92,47.93,47.85,47.87,591500.0,29.6752,29.6814,29.6319,29.6442,591500.0
2006-11-17 09:30:00,47.99,47.99,47.59,47.78,2110800.0,29.7185,29.7185,29.4708,29.5885,2110800.0
2006-11-17 09:40:00,47.77,47.95,47.77,47.95,221800.0,29.5823,29.6938,29.5823,29.6938,221800.0
2006-11-17 09:50:00,47.94,47.99,47.92,47.99,229300.0,29.6876,29.7185,29.6752,29.7185,229300.0
2006-11-17 10:00:00,47.99,47.99,47.88,47.91,228000.0,29.7185,29.7185,29.6504,29.669,228000.0
2006-11-17 10:10:00,47.91,47.91,47.83,47.86,211200.0,29.669,29.669,29.6195,29.638,211200.0
2006-11-17 10:20:00,47.86,47.89,47.85,47.88,189800.0,29.638,29.6566,29.6319,29.6504,189800.0
2006-11-17 10:30:00,47.88,47.91,47.82,47.9,269700.0,29.6504,29.669,29.6133,29.6628,269700.0
2006-11-17 10:40:00,47.9,47.98,47.88,47.93,254600.0,29.6628,29.7124,29.6504,29.6814,254600.0
2006-11-17 10:50:00,47.92,47.94,47.88,47.89,72500.0,29.6752,29.6876,29.6504,29.6566,72500.0
2006-11-17 11:00:00,47.89,47.92,47.83,47.88,135300.0,29.6566,29.6752,29.6195,29.6504,135300.0
2006-11-17 11:10:00,47.87,47.96,47.87,47.96,138700.0,29.6442,29.7,29.6442,29.7,138700.0
2006-11-17 11:20:00,47.96,47.98,47.95,47.95,206500.0,29.7,29.7124,29.6938,29.6938,206500.0
2006-11-17 11:30:00,47.96,47.99,47.9,47.95,783400.0,29.7,29.7185,29.6628,29.6938,783400.0
2006-11-17 11:40:00,47.95,47.95,47.9,47.9,136900.0,29.6938,29.6938,29.6628,29.6628,136900.0
2006-11-17 11:50:00,47.91,47.92,47.82,47.88,230000.0,29.669,29.6752,29.6133,29.6504,230000.0
2006-11-17 12:00:00,47.88,47.91,47.87,47.91,146100.0,29.6504,29.669,29.6442,29.669,146100.0
2006-11-17 12:10:00,47.91,47.94,47.86,47.86,124600.0,29.669,29.6876,29.638,29.638,124600.0
2006-11-17 12:20:00,47.86,47.87,47.83,47.84,93600.0,29.638,29.6442,29.6195,29.6257,93600.0
2006-11-17 12:30:00,47.83,47.92,47.83,47.88,193400.0,29.6195,29.6752,29.6195,29.6504,193400.0
2006-11-17 12:40:00,47.88,47.9,47.85,47.9,101100.0,29.6504,29.6628,29.6319,29.6628,101100.0
2006-11-17 12:50:00,47.9,47.9,47.83,47.84,119500.0,29.6628,29.6628,29.6195,29.6257,119500.0
2006-11-17 13:00:00,47.83,47.84,47.79,47.79,141200.0,29.6195,29.6257,29.5947,29.5947,141200.0
2006-11-17 13:10:00,47.8,47.8,47.76,47.78,107800.0,29.6009,29.6009,29.5761,29.5885,107800.0
2006-11-17 13:20:00,47.78,47.79,47.74,47.75,134200.0,29.5885,29.5947,29.5637,29.5699,134200.0
2006-11-17 13:30:00,47.74,47.81,47.74,47.78,159900.0,29.5637,29.6071,29.5637,29.5885,159900.0
2006-11-17 13:40:00,47.78,47.78,47.75,47.76,117200.0,29.5885,29.5885,29.5699,29.5761,117200.0
2006-11-17 13:50:00,47.76,47.77,47.74,47.76,113600.0,29.5761,29.5823,29.5637,29.5761,113600.0
2006-11-17 14:00:00,47.76,47.76,47.63,47.64,178700.0,29.5761,29.5761,29.4956,29.5018,178700.0
2006-11-17 14:10:00,47.63,47.68,47.61,47.65,272700.0,29.4956,29.5266,29.4832,29.508,272700.0
2006-11-17 14:20:00,47.65,47.71,47.64,47.7,110000.0,29.508,29.5452,29.5018,29.539,110000.0
2006-11-17 14:30:00,47.7,47.74,47.68,47.72,167100.0,29.539,29.5637,29.5266,29.5513,167100.0
2006-11-17 14:40:00,47.72,47.76,47.65,47.75,275000.0,29.5513,29.5761,29.508,29.5699,275000.0
2006-11-17 14:50:00,47.74,47.75,47.69,47.72,204500.0,29.5637,29.5699,29.5328,29.5513,204500.0
2006-11-17 15:00:00,47.72,47.75,47.71,47.73,177200.0,29.5513,29.5699,29.5452,29.5575,177200.0
2006-11-17 15:10:00,47.73,47.73,47.61,47.62,281300.0,29.5575,29.5575,29.4832,29.4894,281300.0
2006-11-17 15:20:00,47.62,47.64,47.59,47.61,263600.0,29.4894,29.5018,29.4708,29.4832,263600.0
2006-11-17 15:30:00,47.61,47.67,47.6,47.66,242100.0,29.4832,29.5204,29.477,29.5142,242100.0
2006-11-17 15:40:00,47.65,47.8,47.65,47.77,690800.0,29.508,29.6009,29.508,29.5823,690800.0
2006-11-17 15:50:00,47.76,47.76,47.59,47.65,1064200.0,29.5761,29.5761,29.4708,29.508,1064200.0
2006-11-20 09:30:00,47.66,47.74,47.55,47.61,336000.0,29.5142,29.5637,29.4461,29.4832,336000.0
2006-11-20 09:40:00,47.61,47.73,47.58,47.7,350600.0,29.4832,29.5575,29.4647,29.539,350600.0
2006-11-20 09:50:00,47.69,47.88,47.64,47.88,307300.0,29.5328,29.6504,29.5018,29.6504,307300.0
2006-11-20 10:00:00,47.88,47.94,47.88,47.94,291400.0,29.6504,29.6876,29.6504,29.6876,291400.0
2006-11-20 10:10:00,47.94,47.94,47.88,47.92,234100.0,29.6876,29.6876,29.6504,29.6752,234100.0
2006-11-20 10:20:00,47.92,47.94,47.89,47.9,161400.0,29.6752,29.6876,29.6566,29.6628,161400.0
2006-11-20 10:30:00,47.91,47.98,47.88,47.94,242000.0,29.669,29.7124,29.6504,29.6876,242000.0
2006-11-20 10:40:00,47.94,47.96,47.88,47.91,161900.0,29.6876,29.7,29.6504,29.669,161900.0
2006-11-20 10:50:00,47.91,48.0,47.9,47.99,192700.0,29.669,29.7247,29.6628,29.7185,192700.0
2006-11-20 11:00:00,47.99,48.0,47.96,47.98,143000.0,29.7185,29.7247,29.7,29.7124,143000.0
2006-11-20 11:10:00,47.97,47.98,47.9,47.92,152800.0,29.7062,29.7124,29.6628,29.6752,152800.0
2006-11-20 11:20:00,47.92,47.98,47.89,47.93,161900.0,29.6752,29.7124,29.6566,29.6814,161900.0
2006-11-20 11:30:00,47.93,47.99,47.92,47.97,134600.0,29.6814,29.7185,29.6752,29.7062,134600.0
2006-11-20 11:40:00,47.97,47.97,47.91,47.92,118200.0,29.7062,29.7062,29.669,29.6752,118200.0
2006-11-20 11:50:00,47.92,47.95,47.91,47.92,147300.0,29.6752,29.6938,29.669,29.6752,147300.0
2006-11-20 12:00:00,47.93,47.96,47.89,47.96,111300.0,29.6814,29.7,29.6566,29.7,111300.0
2006-11-20 12:10:00,47.95,47.97,47.95,47.95,120900.0,29.6938,29.7062,29.6938,29.6938,120900.0
2006-11-20 12:20:00,47.95,47.96,47.93,47.94,126600.0,29.6938,29.7,29.6814,29.6876,126600.0
2006-11-20 12:30:00,47.94,47.95,47.91,47.91,79500.0,29.6876,29.6938,29.669,29.669,79500.0
2006-11-20 12:40:00,47.91,47.95,47.55,47.95,88600.0,29.669,29.6938,29.4461,29.6938,88600.0
2006-11-20 12:50:00,47.95,47.97,47.93,47.97,79400.0,29.6938,29.7062,29.6814,29.7062,79400.0
2006-11-20 13:00:00,47.97,48.0,47.96,48.0,181900.0,29.7062,29.7247,29.7,29.7247,181900.0
2006-11-20 13:10:00,48.0,48.01,47.97,48.01,403700.0,29.7247,29.7309,29.7062,29.7309,403700.0
2006-11-20 13:20:00,48.02,48.02,47.98,48.0,211700.0,29.7371,29.7371,29.7124,29.7247,211700.0
2006-11-20 13:30:00,47.99,48.05,47.99,48.02,137100.0,29.7185,29.7557,29.7185,29.7371,137100.0
2006-11-20 13:40:00,48.02,48.03,48.0,48.03,111100.0,29.7371,29.7433,29.7247,29.7433,111100.0
2006-11-20 13:50:00,48.03,48.03,47.99,48.0,89200.0,29.7433,29.7433,29.7185,29.7247,89200.0
2006-11-20 14:00:00,48.0,48.0,47.95,47.98,238700.0,29.7247,29.7247,29.6938,29.7124,238700.0
2006-11-20 14:10:00,47.98,48.02,47.96,47.96,154200.0,29.7124,29.7371,29.7,29.7,154200.0
2006-11-20 14:20:00,47.96,47.96,47.8,47.81,232700.0,29.7,29.7,29.6009,29.6071,232700.0
2006-11-20 14:30:00,47.81,47.96,47.8,47.94,284600.0,29.6071,29.7,29.6009,29.6876,284600.0
2006-11-20 14:40:00,47.93,47.97,47.89,47.91,271400.0,29.6814,29.7062,29.6566,29.669,271400.0
2006-11-20 14:50:00,47.92,47.98,47.91,47.98,146800.0,29.6752,29.7124,29.669,29.7124,146800.0
2006-11-20 15:00:00,47.97,47.98,47.92,47.93,119700.0,29.7062,29.7124,29.6752,29.6814,119700.0
2006-11-20 15:10:00,47.93,47.93,47.9,47.91,140800.0,29.6814,29.6814,29.6628,29.669,140800.0
2006-11-20 15:20:00,47.91,47.91,47.81,47.83,303700.0,29.669,29.669,29.6071,29.6195,303700.0
2006-11-20 15:30:00,47.83,47.94,47.83,47.93,249100.0,29.6195,29.6876,29.6195,29.6814,249100.0
2006-11-20 15:40:00,47.93,47.93,47.88,47.89,256600.0,29.6814,29.6814,29.6504,29.6566,256600.0
2006-11-20 15:50:00,47.9,47.94,47.88,47.94,345800.0,29.6628,29.6876,29.6504,29.6876,345800.0
2006-11-21 09:30:00,47.78,47.94,47.77,47.91,297200.0,29.5885,29.6876,29.5823,29.669,297200.0
2006-11-21 09:40:00,47.91,47.92,47.76,47.76,223100.0,29.669,29.6752,29.5761,29.5761,223100.0
2006-11-21 09:50:00,47.76,47.76,47.65,47.73,194900.0,29.5761,29.5761,29.508,29.5575,194900.0
2006-11-21 10:00:00,47.74,47.75,47.65,47.68,107100.0,29.5637,29.5699,29.508,29.5266,107100.0
2006-11-21 10:10:00,47.67,47.73,47.65,47.72,96800.0,29.5204,29.5575,29.508,29.5513,96800.0
2006-11-21 10:20:00,47.72,47.78,47.61,47.66,111900.0,29.5513,29.5885,29.4832,29.5142,111900.0
2006-11-21 10:30:00,47.67,47.69,47.59,47.6,97000.0,29.5204,29.5328,29.4708,29.477,97000.0
2006-11-21 10:40:00,47.59,47.64,47.59,47.63,146400.0,29.4708,29.5018,29.4708,29.4956,146400.0
2006-11-21 10:50:00,47.63,47.64,47.56,47.6,184500.0,29.4956,29.5018,29.4523,29.477,184500.0
2006-11-21 11:00:00,47.59,47.62,47.56,47.57,133600.0,29.4708,29.4894,29.4523,29.4585,133600.0
2006-11-21 11:10:00,47.57,47.57,47.47,47.5,123500.0,29.4585,29.4585,29.3965,29.4151,123500.0
2006-11-21 11:20:00,47.5,47.51,47.4,47.47,233600.0,29.4151,29.4213,29.3532,29.3965,233600.0
2006-11-21 11:30:00,47.46,47.5,47.44,47.48,128100.0,29.3903,29.4151,29.378,29.4027,128100.0
2006-11-21 11:40:00,47.48,47.52,47.47,47.51,82800.0,29.4027,29.4275,29.3965,29.4213,82800.0
2006-11-21 11:50:00,47.51,47.57,47.5,47.56,116100.0,29.4213,29.4585,29.4151,29.4523,116100.0
2006-11-21 12:00:00,47.57,47.63,47.55,47.61,103200.0,29.4585,29.4956,29.4461,29.4832,103200.0
2006-11-21 12:10:00,47.6,47.61,47.55,47.56,60000.0,29.477,29.4832,29.4461,29.4523,60000.0
2006-11-21 12:20:00,47.56,47.59,47.54,47.56,98800.0,29.4523,29.4708,29.4399,29.4523,98800.0
2006-11-21 12:30:00,47.57,47.59,47.55,47.57,79300.0,29.4585,29.4708,29.4461,29.4585,79300.0
2006-11-21 12:40:00,47.58,47.61,47.56,47.6,85800.0,29.4647,29.4832,29.4523,29.477,85800.0
2006-11-21 12:50:00,47.6,47.62,47.6,47.61,124600.0,29.477,29.4894,29.477,29.4832,124600.0
2006-11-21 13:00:00,47.61,47.62,47.59,47.61,105200.0,29.4832,29.4894,29.4708,29.4832,105200.0
2006-11-21 13:10:00,47.6,47.66,47.6,47.64,125600.0,29.477,29.5142,29.477,29.5018,125600.0
2006-11-21 13:20:00,47.64,47.67,47.58,47.6,138400.0,29.5018,29.5204,29.4647,29.477,138400.0
2006-11-21 13:30:00,47.6,47.64,47.59,47.63,57200.0,29.477,29.5018,29.4708,29.4956,57200.0
2006-11-21 13:40:00,47.64,47.67,47.62,47.65,110900.0,29.5018,29.5204,29.4894,29.508,110900.0
2006-11-21 13:50:00,47.65,47.7,47.64,47.67,94600.0,29.508,29.539,29.5018,29.5204,94600.0
2006-11-21 14:00:00,47.67,47.7,47.65,47.66,119200.0,29.5204,29.539,29.508,29.5142,119200.0
2006-11-21 14:10:00,47.66,47.67,47.63,47.63,108800.0,29.5142,29.5204,29.4956,29.4956,108800.0
2006-11-21 14:20:00,47.63,47.7,47.62,47.7,147900.0,29.4956,29.539,29.4894,29.539,147900.0
2006-11-21 14:30:00,47.7,47.7,47.67,47.67,108900.0,29.539,29.539,29.5204,29.5204,108900.0
2006-11-21 14:40:00,47.67,47.67,47.51,47.62,405700.0,29.5204,29.5204,29.4213,29.4894,405700.0
2006-11-21 14:50:00,47.62,47.66,47.62,47.64,131600.0,29.4894,29.5142,29.4894,29.5018,131600.0
2006-11-21 15:00:00,47.63,47.64,47.63,47.63,81700.0,29.4956,29.5018,29.4956,29.4956,81700.0
2006-11-21 15:10:00,47.63,47.64,47.58,47.6,219500.0,29.4956,29.5018,29.4647,29.477,219500.0
2006-11-21 15:20:00,47.6,47.64,47.58,47.62,187500.0,29.477,29.5018,29.4647,29.4894,187500.0
2006-11-21 15:30:00,47.63,47.69,47.62,47.66,159200.0,29.4956,29.5328,29.4894,29.5142,159200.0
2006-11-21 15:40:00,47.66,47.77,47.66,47.75,427300.0,29.5142,29.5823,29.5142,29.5699,427300.0
2006-11-21 15:50:00,47.74,47.75,47.74,47.74,357000.0,29.5637,29.5699,29.5637,29.5637,357000.0
2006-11-22 09:30:00,47.6,47.79,47.6,47.78,253400.0,29.477,29.5947,29.477,29.5885,253400.0
2006-11-22 09:40:00,47.78,47.89,47.78,47.88,201700.0,29.5885,29.6566,29.5885,29.6504,201700.0
2006-11-22 09:50:00,47.88,47.88,47.75,47.75,124000.0,29.6504,29.6504,29.5699,29.5699,124000.0
2006-11-22 10:00:00,47.73,47.74,47.53,47.61,285700.0,29.5575,29.5637,29.4337,29.4832,285700.0
2006-11-22 10:10:00,47.6,47.62,47.47,47.51,251100.0,29.477,29.4894,29.3965,29.4213,251100.0
2006-11-22 10:20:00,47.51,47.51,47.41,47.49,278600.0,29.4213,29.4213,29.3594,29.4089,278600.0
2006-11-22 10:30:00,47.49,47.52,47.43,47.45,220300.0,29.4089,29.4275,29.3718,29.3841,220300.0
2006-11-22 10:40:00,47.45,47.5,47.44,47.45,176400.0,29.3841,29.4151,29.378,29.3841,176400.0
2006-11-22 10:50:00,47.45,47.46,47.38,47.4,141200.0,29.3841,29.3903,29.3408,29.3532,141200.0
2006-11-22 11:00:00,47.41,47.49,47.41,47.48,194100.0,29.3594,29.4089,29.3594,29.4027,194100.0
2006-11-22 11:10:00,47.48,47.53,47.46,47.53,108900.0,29.4027,29.4337,29.3903,29.4337,108900.0
2006-11-22 11:20:00,47.52,47.55,47.49,47.55,95100.0,29.4275,29.4461,29.4089,29.4461,95100.0
2006-11-22 11:30:00,47.54,47.59,47.53,47.59,179200.0,29.4399,29.4708,29.4337,29.4708,179200.0
2006-11-22 11:40:00,47.59,47.62,47.55,47.59,118400.0,29.4708,29.4894,29.4461,29.4708,118400.0
2006-11-22 11:50:00,47.59,47.61,47.56,47.57,170200.0,29.4708,29.4832,29.4523,29.4585,170200.0
2006-11-22 12:00:00,47.57,47.59,47.54,47.56,109600.0,29.4585,29.4708,29.4399,29.4523,109600.0
2006-11-22 12:10:00,47.55,47.64,47.55,47.64,140400.0,29.4461,29.5018,29.4461,29.5018,140400.0
2006-11-22 12:20:00,47.64,47.66,47.6,47.63,120300.0,29.5018,29.5142,29.477,29.4956,120300.0
2006-11-22 12:30:00,47.62,47.64,47.54,47.56,126900.0,29.4894,29.5018,29.4399,29.4523,126900.0
2006-11-22 12:40:00,47.57,47.6,47.54,47.57,68500.0,29.4585,29.477,29.4399,29.4585,68500.0
2006-11-22 12:50:00,47.57,47.61,47.54,47.54,70400.0,29.4585,29.4832,29.4399,29.4399,70400.0
2006-11-22 13:00:00,47.55,47.55,47.51,47.53,61000.0,29.4461,29.4461,29.4213,29.4337,61000.0
2006-11-22 13:10:00,47.53,47.53,47.47,47.48,96900.0,29.4337,29.4337,29.3965,29.4027,96900.0
2006-11-22 13:20:00,47.48,47.5,47.47,47.49,89600.0,29.4027,29.4151,29.3965,29.4089,89600.0
2006-11-22 13:30:00,47.48,47.5,47.47,47.47,90100.0,29.4027,29.4151,29.3965,29.3965,90100.0
2006-11-22 13:40:00,47.47,47.47,47.43,47.45,94800.0,29.3965,29.3965,29.3718,29.3841,94800.0
2006-11-22 13:50:00,47.44,47.45,47.42,47.44,84900.0,29.378,29.3841,29.3656,29.378,84900.0
2006-11-22 14:00:00,47.43,47.46,47.42,47.44,98700.0,29.3718,29.3903,29.3656,29.378,98700.0
2006-11-22 14:10:00,47.45,47.49,47.44,47.47,154000.0,29.3841,29.4089,29.378,29.3965,154000.0
2006-11-22 14:20:00,47.48,47.51,47.47,47.5,85200.0,29.4027,29.4213,29.3965,29.4151,85200.0
2006-11-22 14:30:00,47.5,47.52,47.49,47.51,205200.0,29.4151,29.4275,29.4089,29.4213,205200.0
2006-11-22 14:40:00,47.51,47.56,47.47,47.56,106200.0,29.4213,29.4523,29.3965,29.4523,106200.0
2006-11-22 14:50:00,47.55,47.56,47.43,47.5,260700.0,29.4461,29.4523,29.3718,29.4151,260700.0
2006-11-22 15:00:00,47.5,47.52,47.46,47.5,96300.0,29.4151,29.4275,29.3903,29.4151,96300.0
2006-11-22 15:10:00,47.49,47.52,47.46,47.5,112600.0,29.4089,29.4275,29.3903,29.4151,112600.0
2006-11-22 15:20:00,47.5,47.52,47.5,47.51,88100.0,29.4151,29.4275,29.4151,29.4213,88100.0
2006-11-22 15:30:00,47.51,47.55,47.5,47.55,110200.0,29.4213,29.4461,29.4151,29.4461,110200.0
2006-11-22 15:40:00,47.55,47.59,47.54,47.55,222600.0,29.4461,29.4708,29.4399,29.4461,222600.0
2006-11-22 15:50:00,47.55,47.59,47.54,47.58,189400.0,29.4461,29.4708,29.4399,29.4647,189400.0
2006-11-24 09:30:00,47.22,47.32,47.21,47.22,311600.0,29.2417,29.3036,29.2355,29.2417,311600.0
2006-11-24 09:40:00,47.22,47.23,47.18,47.2,148300.0,29.2417,29.2479,29.2169,29.2293,148300.0
2006-11-24 09:50:00,47.2,47.29,47.2,47.25,208000.0,29.2293,29.2851,29.2293,29.2603,208000.0
2006-11-24 10:00:00,47.25,47.28,47.25,47.27,100800.0,29.2603,29.2789,29.2603,29.2727,100800.0
2006-11-24 10:10:00,47.27,47.36,47.27,47.35,106500.0,29.2727,29.3284,29.2727,29.3222,106500.0
2006-11-24 10:20:00,47.35,47.39,47.3,47.38,166100.0,29.3222,29.347,29.2913,29.3408,166100.0
2006-11-24 10:30:00,47.38,47.42,47.37,47.39,122700.0,29.3408,29.3656,29.3346,29.347,122700.0
2006-11-24 10:40:00,47.38,47.48,47.37,47.48,91900.0,29.3408,29.4027,29.3346,29.4027,91900.0
2006-11-24 10:50:00,47.47,47.52,47.47,47.48,158100.0,29.3965,29.4275,29.3965,29.4027,158100.0
2006-11-24 11:00:00,47.48,47.49,47.42,47.45,120600.0,29.4027,29.4089,29.3656,29.3841,120600.0
2006-11-24 11:10:00,47.45,47.53,47.45,47.52,65700.0,29.3841,29.4337,29.3841,29.4275,65700.0
2006-11-24 11:20:00,47.52,47.53,47.5,47.5,58800.0,29.4275,29.4337,29.4151,29.4151,58800.0
2006-11-24 11:30:00,47.5,47.51,47.45,47.45,98900.0,29.4151,29.4213,29.3841,29.3841,98900.0
2006-11-24 11:40:00,47.45,47.47,47.41,47.44,88600.0,29.3841,29.3965,29.3594,29.378,88600.0
2006-11-24 11:50:00,47.44,47.45,47.41,47.44,73900.0,29.378,29.3841,29.3594,29.378,73900.0
2006-11-24 12:00:00,47.45,47.47,47.43,47.47,60800.0,29.3841,29.3965,29.3718,29.3965,60800.0
2006-11-24 12:10:00,47.47,47.48,47.45,47.46,78000.0,29.3965,29.4027,29.3841,29.3903,78000.0
2006-11-24 12:20:00,47.45,47.47,47.45,47.47,74500.0,29.3841,29.3965,29.3841,29.3965,74500.0
2006-11-24 12:30:00,47.47,47.47,47.37,47.42,130500.0,29.3965,29.3965,29.3346,29.3656,130500.0
2006-11-24 12:40:00,47.42,47.43,47.37,47.4,160700.0,29.3656,29.3718,29.3346,29.3532,160700.0
2006-11-24 12:50:00,47.4,47.41,47.28,47.29,187200.0,29.3532,29.3594,29.2789,29.2851,187200.0
2006-11-24 13:00:00,47.28,47.28,47.27,47.27,204200.0,29.2789,29.2789,29.2727,29.2727,204200.0
2006-11-24 13:10:00,47.25,47.25,47.17,47.17,200.0,29.2603,29.2603,29.2108,29.2108,200.0
2006-11-24 13:20:00,47.17,47.17,47.17,47.17,1400.0,29.2108,29.2108,29.2108,29.2108,1400.0
2006-11-24 13:30:00,47.19,47.26,47.17,47.26,300.0,29.2231,29.2665,29.2108,29.2665,300.0
2006-11-24 13:40:00,47.26,47.26,47.26,47.26,0.0,29.2665,29.2665,29.2665,29.2665,0.0
2006-11-24 13:50:00,47.25,47.26,47.25,47.26,500.0,29.2603,29.2665,29.2603,29.2665,500.0
2006-11-24 14:00:00,47.26,47.26,47.26,47.26,0.0,29.2665,29.2665,29.2665,29.2665,0.0
2006-11-24 14:10:00,47.26,47.26,47.26,47.26,0.0,29.2665,29.2665,29.2665,29.2665,0.0
2006-11-24 14:20:00,47.23,47.23,47.23,47.23,600.0,29.2479,29.2479,29.2479,29.2479,600.0
2006-11-24 14:30:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 14:40:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 14:50:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 15:00:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 15:10:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 15:20:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 15:30:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 15:40:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-24 15:50:00,47.23,47.23,47.23,47.23,0.0,29.2479,29.2479,29.2479,29.2479,0.0
2006-11-27 09:30:00,47.14,47.26,47.11,47.23,398500.0,29.1922,29.2665,29.1736,29.2479,398500.0
2006-11-27 09:40:00,47.23,47.24,47.03,47.03,245500.0,29.2479,29.2541,29.1241,29.1241,245500.0
2006-11-27 09:50:00,47.03,47.05,46.92,46.92,662400.0,29.1241,29.1364,29.0559,29.0559,662400.0
2006-11-27 10:00:00,46.93,46.93,46.8,46.81,391500.0,29.0621,29.0621,28.9816,28.9878,391500.0
2006-11-27 10:10:00,46.82,46.83,46.71,46.76,405800.0,28.994,29.0002,28.9259,28.9569,405800.0
2006-11-27 10:20:00,46.76,46.8,46.65,46.7,304200.0,28.9569,28.9816,28.8887,28.9197,304200.0
2006-11-27 10:30:00,46.71,46.81,46.7,46.74,127300.0,28.9259,28.9878,28.9197,28.9445,127300.0
2006-11-27 10:40:00,46.74,46.75,46.68,46.69,230600.0,28.9445,28.9507,28.9073,28.9135,230600.0
2006-11-27 10:50:00,46.68,46.72,46.66,46.69,290000.0,28.9073,28.9321,28.8949,28.9135,290000.0
2006-11-27 11:00:00,46.69,46.75,46.67,46.74,205500.0,28.9135,28.9507,28.9011,28.9445,205500.0
2006-11-27 11:10:00,46.75,46.75,46.45,46.6,462900.0,28.9507,28.9507,28.7649,28.8578,462900.0
2006-11-27 11:20:00,46.6,46.64,46.56,46.59,326500.0,28.8578,28.8825,28.833,28.8516,326500.0
2006-11-27 11:30:00,46.59,46.72,46.58,46.68,215200.0,28.8516,28.9321,28.8454,28.9073,215200.0
2006-11-27 11:40:00,46.68,46.74,46.68,46.73,174900.0,28.9073,28.9445,28.9073,28.9383,174900.0
2006-11-27 11:50:00,46.73,46.73,46.63,46.64,170300.0,28.9383,28.9383,28.8763,28.8825,170300.0
2006-11-27 12:00:00,46.64,46.67,46.6,46.67,201000.0,28.8825,28.9011,28.8578,28.9011,201000.0
2006-11-27 12:10:00,46.67,46.75,46.67,46.75,163400.0,28.9011,28.9507,28.9011,28.9507,163400.0
2006-11-27 12:20:00,46.75,46.81,46.74,46.77,110300.0,28.9507,28.9878,28.9445,28.963,110300.0
2006-11-27 12:30:00,46.77,46.77,46.61,46.62,179600.0,28.963,28.963,28.864,28.8702,179600.0
2006-11-27 12:40:00,46.62,46.67,46.6,46.64,148600.0,28.8702,28.9011,28.8578,28.8825,148600.0
2006-11-27 12:50:00,46.64,46.7,46.63,46.69,128700.0,28.8825,28.9197,28.8763,28.9135,128700.0
2006-11-27 13:00:00,46.69,46.7,46.63,46.69,170000.0,28.9135,28.9197,28.8763,28.9135,170000.0
2006-11-27 13:10:00,46.69,46.69,46.59,46.6,167700.0,28.9135,28.9135,28.8516,28.8578,167700.0
2006-11-27 13:20:00,46.59,46.72,46.57,46.72,138700.0,28.8516,28.9321,28.8392,28.9321,138700.0
2006-11-27 13:30:00,46.72,46.81,46.71,46.72,221500.0,28.9321,28.9878,28.9259,28.9321,221500.0
2006-11-27 13:40:00,46.71,46.81,46.69,46.77,138000.0,28.9259,28.9878,28.9135,28.963,138000.0
2006-11-27 13:50:00,46.77,46.82,46.75,46.79,139900.0,28.963,28.994,28.9507,28.9754,139900.0
2006-11-27 14:00:00,46.8,46.87,46.76,46.76,310000.0,28.9816,29.025,28.9569,28.9569,310000.0
2006-11-27 14:10:00,46.77,46.8,46.74,46.76,228200.0,28.963,28.9816,28.9445,28.9569,228200.0
2006-11-27 14:20:00,46.76,46.78,46.68,46.7,150000.0,28.9569,28.9692,28.9073,28.9197,150000.0
2006-11-27 14:30:00,46.7,46.73,46.64,46.69,197700.0,28.9197,28.9383,28.8825,28.9135,197700.0
2006-11-27 14:40:00,46.69,46.7,46.59,46.6,225000.0,28.9135,28.9197,28.8516,28.8578,225000.0
2006-11-27 14:50:00,46.6,46.64,46.54,46.59,416500.0,28.8578,28.8825,28.8206,28.8516,416500.0
2006-11-27 15:00:00,46.59,46.63,46.56,46.63,249500.0,28.8516,28.8763,28.833,28.8763,249500.0
2006-11-27 15:10:00,46.62,46.63,46.57,46.58,224100.0,28.8702,28.8763,28.8392,28.8454,224100.0
2006-11-27 15:20:00,46.58,46.61,46.57,46.6,273400.0,28.8454,28.864,28.8392,28.8578,273400.0
2006-11-27 15:30:00,46.6,46.64,46.59,46.62,292400.0,28.8578,28.8825,28.8516,28.8702,292400.0
2006-11-27 15:40:00,46.62,46.62,46.56,46.6,392000.0,28.8702,28.8702,28.833,28.8578,392000.0
2006-11-27 15:50:00,46.6,46.68,46.59,46.63,520200.0,28.8578,28.9073,28.8516,28.8763,520200.0
2006-11-28 09:30:00,46.46,46.59,46.39,46.4,788700.0,28.7711,28.8516,28.7277,28.7339,788700.0
2006-11-28 09:40:00,46.4,46.41,46.11,46.12,1056000.0,28.7339,28.7401,28.5543,28.5605,1056000.0
2006-11-28 09:50:00,46.12,46.31,46.11,46.17,807100.0,28.5605,28.6782,28.5543,28.5915,807100.0
2006-11-28 10:00:00,46.18,46.32,46.11,46.22,499300.0,28.5977,28.6844,28.5543,28.6224,499300.0
2006-11-28 10:10:00,46.23,46.24,46.11,46.23,519600.0,28.6286,28.6348,28.5543,28.6286,519600.0
2006-11-28 10:20:00,46.22,46.34,46.21,46.29,421800.0,28.6224,28.6968,28.6163,28.6658,421800.0
2006-11-28 10:30:00,46.29,46.35,46.22,46.35,372400.0,28.6658,28.703,28.6224,28.703,372400.0
2006-11-28 10:40:00,46.35,46.35,46.27,46.29,406400.0,28.703,28.703,28.6534,28.6658,406400.0
2006-11-28 10:50:00,46.29,46.31,46.17,46.18,285000.0,28.6658,28.6782,28.5915,28.5977,285000.0
2006-11-28 11:00:00,46.18,46.22,46.08,46.08,407200.0,28.5977,28.6224,28.5358,28.5358,407200.0
2006-11-28 11:10:00,46.09,46.13,46.02,46.04,296400.0,28.5419,28.5667,28.4986,28.511,296400.0
2006-11-28 11:20:00,46.04,46.08,46.02,46.03,300600.0,28.511,28.5358,28.4986,28.5048,300600.0
2006-11-28 11:30:00,46.03,46.14,46.03,46.11,168500.0,28.5048,28.5729,28.5048,28.5543,168500.0
2006-11-28 11:40:00,46.1,46.14,46.04,46.06,223100.0,28.5481,28.5729,28.511,28.5234,223100.0
2006-11-28 11:50:00,46.05,46.1,45.98,46.0,290200.0,28.5172,28.5481,28.4738,28.4862,290200.0
2006-11-28 12:00:00,46.0,46.0,45.87,45.99,521500.0,28.4862,28.4862,28.4057,28.48,521500.0
2006-11-28 12:10:00,45.98,46.06,45.96,45.99,207800.0,28.4738,28.5234,28.4614,28.48,207800.0
2006-11-28 12:20:00,45.98,45.99,45.9,45.9,250100.0,28.4738,28.48,28.4243,28.4243,250100.0
2006-11-28 12:30:00,45.9,45.92,45.78,45.88,363200.0,28.4243,28.4367,28.35,28.4119,363200.0
2006-11-28 12:40:00,45.89,46.02,45.87,46.02,311400.0,28.4181,28.4986,28.4057,28.4986,311400.0
2006-11-28 12:50:00,46.02,46.08,46.01,46.05,266700.0,28.4986,28.5358,28.4924,28.5172,266700.0
2006-11-28 13:00:00,46.05,46.16,46.02,46.14,299000.0,28.5172,28.5853,28.4986,28.5729,299000.0
2006-11-28 13:10:00,46.14,46.16,46.05,46.07,164900.0,28.5729,28.5853,28.5172,28.5296,164900.0
2006-11-28 13:20:00,46.07,46.09,46.0,46.04,185400.0,28.5296,28.5419,28.4862,28.511,185400.0
2006-11-28 13:30:00,46.03,46.13,46.03,46.12,102200.0,28.5048,28.5667,28.5048,28.5605,102200.0
2006-11-28 13:40:00,46.12,46.16,46.1,46.12,165200.0,28.5605,28.5853,28.5481,28.5605,165200.0
2006-11-28 13:50:00,46.12,46.15,46.03,46.07,187400.0,28.5605,28.5791,28.5048,28.5296,187400.0
2006-11-28 14:00:00,46.06,46.06,46.01,46.05,105000.0,28.5234,28.5234,28.4924,28.5172,105000.0
2006-11-28 14:10:00,46.04,46.08,46.01,46.03,231600.0,28.511,28.5358,28.4924,28.5048,231600.0
2006-11-28 14:20:00,46.03,46.16,46.01,46.09,203000.0,28.5048,28.5853,28.4924,28.5419,203000.0
2006-11-28 14:30:00,46.09,46.12,46.06,46.06,159100.0,28.5419,28.5605,28.5234,28.5234,159100.0
2006-11-28 14:40:00,46.06,46.07,46.0,46.01,218200.0,28.5234,28.5296,28.4862,28.4924,218200.0
2006-11-28 14:50:00,46.01,46.07,46.0,46.04,183000.0,28.4924,28.5296,28.4862,28.511,183000.0
2006-11-28 15:00:00,46.04,46.05,46.0,46.05,224300.0,28.511,28.5172,28.4862,28.5172,224300.0
2006-11-28 15:10:00,46.04,46.23,46.04,46.21,312400.0,28.511,28.6286,28.511,28.6163,312400.0
2006-11-28 15:20:00,46.21,46.23,46.15,46.18,244700.0,28.6163,28.6286,28.5791,28.5977,244700.0
2006-11-28 15:30:00,46.18,46.26,46.18,46.26,383800.0,28.5977,28.6472,28.5977,28.6472,383800.0
2006-11-28 15:40:00,46.26,46.27,46.16,46.2,374100.0,28.6472,28.6534,28.5853,28.6101,374100.0
2006-11-28 15:50:00,46.2,46.24,46.2,46.21,398600.0,28.6101,28.6348,28.6101,28.6163,398600.0
2006-11-29 09:30:00,46.21,46.43,46.21,46.31,658500.0,28.6163,28.7525,28.6163,28.6782,658500.0
2006-11-29 09:40:00,46.31,46.45,46.28,46.42,392400.0,28.6782,28.7649,28.6596,28.7463,392400.0
2006-11-29 09:50:00,46.41,46.58,46.41,46.51,340000.0,28.7401,28.8454,28.7401,28.802,340000.0
2006-11-29 10:00:00,46.51,46.62,46.42,46.61,323500.0,28.802,28.8702,28.7463,28.864,323500.0
2006-11-29 10:10:00,46.61,46.75,46.61,46.69,296900.0,28.864,28.9507,28.864,28.9135,296900.0
2006-11-29 10:20:00,46.69,46.72,46.62,46.63,148600.0,28.9135,28.9321,28.8702,28.8763,148600.0
2006-11-29 10:30:00,46.63,46.63,46.41,46.42,247200.0,28.8763,28.8763,28.7401,28.7463,247200.0
2006-11-29 10:40:00,46.42,46.58,46.41,46.56,212700.0,28.7463,28.8454,28.7401,28.833,212700.0
2006-11-29 10:50:00,46.56,46.64,46.55,46.59,157800.0,28.833,28.8825,28.8268,28.8516,157800.0
2006-11-29 11:00:00,46.58,46.77,46.58,46.77,289100.0,28.8454,28.963,28.8454,28.963,289100.0
2006-11-29 11:10:00,46.77,46.87,46.75,46.86,218200.0,28.963,29.025,28.9507,29.0188,218200.0
2006-11-29 11:20:00,46.86,46.86,46.8,46.84,166100.0,29.0188,29.0188,28.9816,29.0064,166100.0
2006-11-29 11:30:00,46.84,46.84,46.69,46.72,198400.0,29.0064,29.0064,28.9135,28.9321,198400.0
2006-11-29 11:40:00,46.73,46.76,46.72,46.75,326400.0,28.9383,28.9569,28.9321,28.9507,326400.0
2006-11-29 11:50:00,46.75,46.75,46.7,46.72,130200.0,28.9507,28.9507,28.9197,28.9321,130200.0
2006-11-29 12:00:00,46.73,46.73,46.68,46.68,124500.0,28.9383,28.9383,28.9073,28.9073,124500.0
2006-11-29 12:10:00,46.68,46.71,46.65,46.68,86400.0,28.9073,28.9259,28.8887,28.9073,86400.0
2006-11-29 12:20:00,46.68,46.69,46.55,46.55,95300.0,28.9073,28.9135,28.8268,28.8268,95300.0
2006-11-29 12:30:00,46.55,46.62,46.55,46.61,164400.0,28.8268,28.8702,28.8268,28.864,164400.0
2006-11-29 12:40:00,46.62,46.68,46.61,46.61,115500.0,28.8702,28.9073,28.864,28.864,115500.0
2006-11-29 12:50:00,46.62,46.66,46.6,46.64,83700.0,28.8702,28.8949,28.8578,28.8825,83700.0
2006-11-29 13:00:00,46.63,46.64,46.59,46.63,102400.0,28.8763,28.8825,28.8516,28.8763,102400.0
2006-11-29 13:10:00,46.63,46.63,46.55,46.56,194400.0,28.8763,28.8763,28.8268,28.833,194400.0
2006-11-29 13:20:00,46.56,46.56,46.44,46.44,320300.0,28.833,28.833,28.7587,28.7587,320300.0
2006-11-29 13:30:00,46.45,46.45,46.32,46.39,362500.0,28.7649,28.7649,28.6844,28.7277,362500.0
2006-11-29 13:40:00,46.39,46.48,46.38,46.47,190700.0,28.7277,28.7835,28.7215,28.7773,190700.0
2006-11-29 13:50:00,46.47,46.53,46.4,46.53,163500.0,28.7773,28.8144,28.7339,28.8144,163500.0
2006-11-29 14:00:00,46.54,46.61,46.53,46.57,295000.0,28.8206,28.864,28.8144,28.8392,295000.0
2006-11-29 14:10:00,46.58,46.58,46.41,46.42,190100.0,28.8454,28.8454,28.7401,28.7463,190100.0
2006-11-29 14:20:00,46.42,46.48,46.31,46.36,201200.0,28.7463,28.7835,28.6782,28.7091,201200.0
2006-11-29 14:30:00,46.36,46.6,46.35,46.56,173700.0,28.7091,28.8578,28.703,28.833,173700.0
2006-11-29 14:40:00,46.56,46.6,46.51,46.59,97600.0,28.833,28.8578,28.802,28.8516,97600.0
2006-11-29 14:50:00,46.59,46.67,46.54,46.62,273300.0,28.8516,28.9011,28.8206,28.8702,273300.0
2006-11-29 15:00:00,46.62,46.64,46.59,46.61,169100.0,28.8702,28.8825,28.8516,28.864,169100.0
2006-11-29 15:10:00,46.62,46.63,46.52,46.53,157900.0,28.8702,28.8763,28.8082,28.8144,157900.0
2006-11-29 15:20:00,46.53,46.55,46.5,46.53,258700.0,28.8144,28.8268,28.7958,28.8144,258700.0
2006-11-29 15:30:00,46.53,46.63,46.52,46.63,274300.0,28.8144,28.8763,28.8082,28.8763,274300.0
2006-11-29 15:40:00,46.63,46.68,46.61,46.62,251900.0,28.8763,28.9073,28.864,28.8702,251900.0
2006-11-29 15:50:00,46.63,46.67,46.62,46.66,310700.0,28.8763,28.9011,28.8702,28.8949,310700.0
2006-11-30 09:30:00,46.72,46.74,46.51,46.51,309300.0,28.9321,28.9445,28.802,28.802,309300.0
2006-11-30 09:40:00,46.51,46.57,46.44,46.54,304400.0,28.802,28.8392,28.7587,28.8206,304400.0
2006-11-30 09:50:00,46.54,46.58,46.44,46.44,302200.0,28.8206,28.8454,28.7587,28.7587,302200.0
2006-11-30 10:00:00,46.44,46.44,46.11,46.2,350000.0,28.7587,28.7587,28.5543,28.6101,350000.0
2006-11-30 10:10:00,46.14,46.27,46.11,46.15,304600.0,28.5729,28.6534,28.5543,28.5791,304600.0
2006-11-30 10:20:00,46.15,46.2,46.09,46.18,286500.0,28.5791,28.6101,28.5419,28.5977,286500.0
2006-11-30 10:30:00,46.19,46.22,46.06,46.06,295200.0,28.6039,28.6224,28.5234,28.5234,295200.0
2006-11-30 10:40:00,46.07,46.18,46.05,46.11,289800.0,28.5296,28.5977,28.5172,28.5543,289800.0
2006-11-30 10:50:00,46.1,46.22,46.06,46.11,256300.0,28.5481,28.6224,28.5234,28.5543,256300.0
2006-11-30 11:00:00,46.1,46.2,46.1,46.16,173600.0,28.5481,28.6101,28.5481,28.5853,173600.0
2006-11-30 11:10:00,46.16,46.17,46.1,46.13,256500.0,28.5853,28.5915,28.5481,28.5667,256500.0
2006-11-30 11:20:00,46.12,46.15,46.1,46.13,300800.0,28.5605,28.5791,28.5481,28.5667,300800.0
2006-11-30 11:30:00,46.14,46.16,46.1,46.12,253800.0,28.5729,28.5853,28.5481,28.5605,253800.0
2006-11-30 11:40:00,46.12,46.16,46.07,46.09,234100.0,28.5605,28.5853,28.5296,28.5419,234100.0
2006-11-30 11:50:00,46.09,46.19,46.09,46.15,210000.0,28.5419,28.6039,28.5419,28.5791,210000.0
2006-11-30 12:00:00,46.14,46.18,46.09,46.1,200100.0,28.5729,28.5977,28.5419,28.5481,200100.0
2006-11-30 12:10:00,46.09,46.13,46.07,46.08,213300.0,28.5419,28.5667,28.5296,28.5358,213300.0
2006-11-30 12:20:00,46.08,46.13,46.07,46.12,138200.0,28.5358,28.5667,28.5296,28.5605,138200.0
2006-11-30 12:30:00,46.11,46.17,46.1,46.12,215500.0,28.5543,28.5915,28.5481,28.5605,215500.0
2006-11-30 12:40:00,46.11,46.13,46.11,46.12,100400.0,28.5543,28.5667,28.5543,28.5605,100400.0
2006-11-30 12:50:00,46.11,46.16,46.11,46.13,116100.0,28.5543,28.5853,28.5543,28.5667,116100.0
2006-11-30 13:00:00,46.12,46.14,46.12,46.13,107600.0,28.5605,28.5729,28.5605,28.5667,107600.0
2006-11-30 13:10:00,46.12,46.22,46.12,46.17,175600.0,28.5605,28.6224,28.5605,28.5915,175600.0
2006-11-30 13:20:00,46.17,46.25,46.17,46.24,161800.0,28.5915,28.641,28.5915,28.6348,161800.0
2006-11-30 13:30:00,46.24,46.28,46.23,46.25,102000.0,28.6348,28.6596,28.6286,28.641,102000.0
2006-11-30 13:40:00,46.24,46.26,46.19,46.2,181800.0,28.6348,28.6472,28.6039,28.6101,181800.0
2006-11-30 13:50:00,46.2,46.23,46.12,46.13,186900.0,28.6101,28.6286,28.5605,28.5667,186900.0
2006-11-30 14:00:00,46.12,46.15,46.1,46.15,291000.0,28.5605,28.5791,28.5481,28.5791,291000.0
2006-11-30 14:10:00,46.15,46.16,46.1,46.11,141300.0,28.5791,28.5853,28.5481,28.5543,141300.0
2006-11-30 14:20:00,46.1,46.15,46.08,46.13,241600.0,28.5481,28.5791,28.5358,28.5667,241600.0
2006-11-30 14:30:00,46.13,46.31,46.11,46.3,382900.0,28.5667,28.6782,28.5543,28.672,382900.0
2006-11-30 14:40:00,46.3,46.3,46.23,46.27,190600.0,28.672,28.672,28.6286,28.6534,190600.0
2006-11-30 14:50:00,46.27,46.28,46.24,46.28,135300.0,28.6534,28.6596,28.6348,28.6596,135300.0
2006-11-30 15:00:00,46.27,46.29,46.25,46.28,194500.0,28.6534,28.6658,28.641,28.6596,194500.0
2006-11-30 15:10:00,46.28,46.35,46.28,46.33,166500.0,28.6596,28.703,28.6596,28.6906,166500.0
2006-11-30 15:20:00,46.33,46.48,46.33,46.47,350400.0,28.6906,28.7835,28.6906,28.7773,350400.0
2006-11-30 15:30:00,46.48,46.51,46.42,46.47,292300.0,28.7835,28.802,28.7463,28.7773,292300.0
2006-11-30 15:40:00,46.47,46.47,46.27,46.31,490000.0,28.7773,28.7773,28.6534,28.6782,490000.0
2006-11-30 15:50:00,46.31,46.35,46.28,46.3,493200.0,28.6782,28.703,28.6596,28.672,493200.0
2006-12-01 09:30:00,46.5,46.51,46.3,46.48,457800.0,28.7958,28.802,28.672,28.7835,457800.0
2006-12-01 09:40:00,46.48,46.49,46.34,46.35,293000.0,28.7835,28.7897,28.6968,28.703,293000.0
2006-12-01 09:50:00,46.35,46.35,46.18,46.2,285200.0,28.703,28.703,28.5977,28.6101,285200.0
2006-12-01 10:00:00,46.2,46.2,45.9,45.92,495400.0,28.6101,28.6101,28.4243,28.4367,495400.0
2006-12-01 10:10:00,45.92,45.96,45.79,45.81,446600.0,28.4367,28.4614,28.3562,28.3686,446600.0
2006-12-01 10:20:00,45.81,45.9,45.81,45.85,362600.0,28.3686,28.4243,28.3686,28.3933,362600.0
2006-12-01 10:30:00,45.86,45.86,45.71,45.75,388300.0,28.3995,28.3995,28.3066,28.3314,388300.0
2006-12-01 10:40:00,45.75,45.88,45.71,45.83,288900.0,28.3314,28.4119,28.3066,28.3809,288900.0
2006-12-01 10:50:00,45.83,45.98,45.75,45.92,375700.0,28.3809,28.4738,28.3314,28.4367,375700.0
2006-12-01 11:00:00,45.91,45.98,45.85,45.88,258300.0,28.4305,28.4738,28.3933,28.4119,258300.0
2006-12-01 11:10:00,45.89,45.92,45.84,45.85,184800.0,28.4181,28.4367,28.3871,28.3933,184800.0
2006-12-01 11:20:00,45.86,45.91,45.83,45.9,198800.0,28.3995,28.4305,28.3809,28.4243,198800.0
2006-12-01 11:30:00,45.9,45.93,45.85,45.86,128500.0,28.4243,28.4429,28.3933,28.3995,128500.0
2006-12-01 11:40:00,45.86,46.0,45.82,46.0,727800.0,28.3995,28.4862,28.3747,28.4862,727800.0
2006-12-01 11:50:00,46.0,46.2,46.0,46.12,341400.0,28.4862,28.6101,28.4862,28.5605,341400.0
2006-12-01 12:00:00,46.12,46.15,45.93,45.98,274200.0,28.5605,28.5791,28.4429,28.4738,274200.0
2006-12-01 12:10:00,46.0,46.0,45.91,45.97,132000.0,28.4862,28.4862,28.4305,28.4676,132000.0
2006-12-01 12:20:00,45.97,46.01,45.94,46.0,92500.0,28.4676,28.4924,28.4491,28.4862,92500.0
2006-12-01 12:30:00,46.0,46.04,45.96,45.98,128000.0,28.4862,28.511,28.4614,28.4738,128000.0
2006-12-01 12:40:00,45.98,46.01,45.95,45.98,76800.0,28.4738,28.4924,28.4552,28.4738,76800.0
2006-12-01 12:50:00,45.98,46.05,45.96,46.0,101800.0,28.4738,28.5172,28.4614,28.4862,101800.0
2006-12-01 13:00:00,46.0,46.0,45.9,45.91,284200.0,28.4862,28.4862,28.4243,28.4305,284200.0
2006-12-01 13:10:00,45.91,46.03,45.9,46.0,166500.0,28.4305,28.5048,28.4243,28.4862,166500.0
2006-12-01 13:20:00,46.0,46.04,45.98,45.98,144100.0,28.4862,28.511,28.4738,28.4738,144100.0
2006-12-01 13:30:00,45.98,46.0,45.92,45.95,168200.0,28.4738,28.4862,28.4367,28.4552,168200.0
2006-12-01 13:40:00,45.95,45.98,45.93,45.95,146900.0,28.4552,28.4738,28.4429,28.4552,146900.0
2006-12-01 13:50:00,45.96,45.97,45.86,45.95,261900.0,28.4614,28.4676,28.3995,28.4552,261900.0
2006-12-01 14:00:00,45.95,45.98,45.8,45.87,215700.0,28.4552,28.4738,28.3624,28.4057,215700.0
2006-12-01 14:10:00,45.88,45.94,45.74,45.77,230500.0,28.4119,28.4491,28.3252,28.3438,230500.0
2006-12-01 14:20:00,45.77,45.81,45.69,45.69,255000.0,28.3438,28.3686,28.2942,28.2942,255000.0
2006-12-01 14:30:00,45.69,45.72,45.55,45.57,364300.0,28.2942,28.3128,28.2075,28.2199,364300.0
2006-12-01 14:40:00,45.57,45.58,45.51,45.54,332700.0,28.2199,28.2261,28.1828,28.2013,332700.0
2006-12-01 14:50:00,45.54,45.57,45.52,45.56,346800.0,28.2013,28.2199,28.189,28.2137,346800.0
2006-12-01 15:00:00,45.56,45.68,45.56,45.66,414000.0,28.2137,28.288,28.2137,28.2757,414000.0
2006-12-01 15:10:00,45.67,45.67,45.61,45.67,288900.0,28.2819,28.2819,28.2447,28.2819,288900.0
2006-12-01 15:20:00,45.66,45.79,45.63,45.79,283100.0,28.2757,28.3562,28.2571,28.3562,283100.0
2006-12-01 15:30:00,45.79,45.86,45.72,45.83,458900.0,28.3562,28.3995,28.3128,28.3809,458900.0
2006-12-01 15:40:00,45.83,45.93,45.78,45.9,454600.0,28.3809,28.4429,28.35,28.4243,454600.0
2006-12-01 15:50:00,45.89,46.0,45.85,45.99,617900.0,28.4181,28.4862,28.3933,28.48,617900.0
2006-12-04 09:30:00,46.28,46.31,46.16,46.3,713700.0,28.6596,28.6782,28.5853,28.672,713700.0
2006-12-04 09:40:00,46.29,46.38,46.29,46.34,319800.0,28.6658,28.7215,28.6658,28.6968,319800.0
2006-12-04 09:50:00,46.33,46.34,46.31,46.33,82700.0,28.6906,28.6968,28.6782,28.6906,82700.0
2006-12-04 10:00:00,46.33,46.37,46.32,46.34,84700.0,28.6906,28.7153,28.6844,28.6968,84700.0
2006-12-04 10:10:00,46.34,46.36,46.33,46.35,53600.0,28.6968,28.7091,28.6906,28.703,53600.0
2006-12-04 10:20:00,46.35,46.37,46.31,46.34,134800.0,28.703,28.7153,28.6782,28.6968,134800.0
2006-12-04 10:30:00,46.34,46.35,46.2,46.22,557100.0,28.6968,28.703,28.6101,28.6224,557100.0
2006-12-04 10:40:00,46.22,46.27,46.21,46.26,233200.0,28.6224,28.6534,28.6163,28.6472,233200.0
2006-12-04 10:50:00,46.26,46.32,46.25,46.29,306800.0,28.6472,28.6844,28.641,28.6658,306800.0
2006-12-04 11:00:00,46.29,46.46,46.28,46.45,287100.0,28.6658,28.7711,28.6596,28.7649,287100.0
2006-12-04 11:10:00,46.46,46.59,46.45,46.59,483300.0,28.7711,28.8516,28.7649,28.8516,483300.0
2006-12-04 11:20:00,46.59,46.64,46.53,46.54,472700.0,28.8516,28.8825,28.8144,28.8206,472700.0
2006-12-04 11:30:00,46.54,46.63,46.54,46.63,321600.0,28.8206,28.8763,28.8206,28.8763,321600.0
2006-12-04 11:40:00,46.63,46.65,46.62,46.63,272400.0,28.8763,28.8887,28.8702,28.8763,272400.0
2006-12-04 11:50:00,46.64,46.74,46.63,46.72,252200.0,28.8825,28.9445,28.8763,28.9321,252200.0
2006-12-04 12:00:00,46.73,46.77,46.7,46.76,239900.0,28.9383,28.963,28.9197,28.9569,239900.0
2006-12-04 12:10:00,46.76,46.86,46.75,46.82,247000.0,28.9569,29.0188,28.9507,28.994,247000.0
2006-12-04 12:20:00,46.82,46.82,46.73,46.74,257900.0,28.994,28.994,28.9383,28.9445,257900.0
2006-12-04 12:30:00,46.74,46.81,46.73,46.81,190900.0,28.9445,28.9878,28.9383,28.9878,190900.0
2006-12-04 12:40:00,46.8,46.85,46.77,46.84,184000.0,28.9816,29.0126,28.963,29.0064,184000.0
2006-12-04 12:50:00,46.84,46.9,46.84,46.9,203200.0,29.0064,29.0436,29.0064,29.0436,203200.0
2006-12-04 13:00:00,46.88,47.05,46.88,47.03,384600.0,29.0312,29.1364,29.0312,29.1241,384600.0
2006-12-04 13:10:00,47.03,47.04,47.0,47.04,218900.0,29.1241,29.1302,29.1055,29.1302,218900.0
2006-12-04 13:20:00,47.03,47.04,46.96,46.97,472800.0,29.1241,29.1302,29.0807,29.0869,472800.0
2006-12-04 13:30:00,46.97,47.05,46.96,47.03,803900.0,29.0869,29.1364,29.0807,29.1241,803900.0
2006-12-04 13:40:00,47.02,47.13,47.0,47.03,464200.0,29.1179,29.186,29.1055,29.1241,464200.0
2006-12-04 13:50:00,47.03,47.03,46.93,46.93,202200.0,29.1241,29.1241,29.0621,29.0621,202200.0
2006-12-04 14:00:00,46.93,46.96,46.87,46.88,187300.0,29.0621,29.0807,29.025,29.0312,187300.0
2006-12-04 14:10:00,46.87,46.9,46.86,46.86,158900.0,29.025,29.0436,29.0188,29.0188,158900.0
2006-12-04 14:20:00,46.86,46.89,46.84,46.88,176200.0,29.0188,29.0374,29.0064,29.0312,176200.0
2006-12-04 14:30:00,46.88,46.92,46.8,46.8,201700.0,29.0312,29.0559,28.9816,28.9816,201700.0
2006-12-04 14:40:00,46.8,46.88,46.8,46.85,244800.0,28.9816,29.0312,28.9816,29.0126,244800.0
2006-12-04 14:50:00,46.86,46.88,46.85,46.87,281200.0,29.0188,29.0312,29.0126,29.025,281200.0
2006-12-04 15:00:00,46.87,46.9,46.84,46.85,258600.0,29.025,29.0436,29.0064,29.0126,258600.0
2006-12-04 15:10:00,46.85,46.96,46.85,46.92,357100.0,29.0126,29.0807,29.0126,29.0559,357100.0
2006-12-04 15:20:00,46.92,46.94,46.9,46.92,216100.0,29.0559,29.0683,29.0436,29.0559,216100.0
2006-12-04 15:30:00,46.93,46.95,46.89,46.93,382300.0,29.0621,29.0745,29.0374,29.0621,382300.0
2006-12-04 15:40:00,46.93,46.96,46.81,46.82,465700.0,29.0621,29.0807,28.9878,28.994,465700.0
2006-12-04 15:50:00,46.82,46.84,46.75,46.84,716800.0,28.994,29.0064,28.9507,29.0064,716800.0
2006-12-05 09:30:00,46.9,47.07,46.77,46.89,504900.0,29.0436,29.1488,28.963,29.0374,504900.0
2006-12-05 09:40:00,46.88,46.89,46.78,46.84,244900.0,29.0312,29.0374,28.9692,29.0064,244900.0
2006-12-05 09:50:00,46.84,46.94,46.83,46.92,153600.0,29.0064,29.0683,29.0002,29.0559,153600.0
2006-12-05 10:00:00,46.92,47.09,46.88,46.99,463000.0,29.0559,29.1612,29.0312,29.0993,463000.0
2006-12-05 10:10:00,46.99,47.5,46.98,47.06,338600.0,29.0993,29.4151,29.0931,29.1426,338600.0
2006-12-05 10:20:00,47.05,47.17,47.04,47.09,438500.0,29.1364,29.2108,29.1302,29.1612,438500.0
2006-12-05 10:30:00,47.09,47.12,47.02,47.09,293700.0,29.1612,29.1798,29.1179,29.1612,293700.0
2006-12-05 10:40:00,47.09,47.17,47.08,47.13,228200.0,29.1612,29.2108,29.155,29.186,228200.0
2006-12-05 10:50:00,47.13,47.19,47.12,47.17,226100.0,29.186,29.2231,29.1798,29.2108,226100.0
2006-12-05 11:00:00,47.17,47.18,47.03,47.04,240300.0,29.2108,29.2169,29.1241,29.1302,240300.0
2006-12-05 11:10:00,47.04,47.09,47.0,47.07,161800.0,29.1302,29.1612,29.1055,29.1488,161800.0
2006-12-05 11:20:00,47.07,47.07,47.0,47.02,129300.0,29.1488,29.1488,29.1055,29.1179,129300.0
2006-12-05 11:30:00,47.02,47.08,47.0,47.07,110800.0,29.1179,29.155,29.1055,29.1488,110800.0
2006-12-05 11:40:00,47.07,47.14,47.07,47.1,117300.0,29.1488,29.1922,29.1488,29.1674,117300.0
2006-12-05 11:50:00,47.1,47.13,47.05,47.08,225200.0,29.1674,29.186,29.1364,29.155,225200.0
2006-12-05 12:00:00,47.09,47.09,46.96,46.97,278300.0,29.1612,29.1612,29.0807,29.0869,278300.0
2006-12-05 12:10:00,46.97,47.01,46.94,46.99,215300.0,29.0869,29.1117,29.0683,29.0993,215300.0
2006-12-05 12:20:00,46.99,47.07,46.99,47.05,194900.0,29.0993,29.1488,29.0993,29.1364,194900.0
2006-12-05 12:30:00,47.05,47.13,47.02,47.09,176900.0,29.1364,29.186,29.1179,29.1612,176900.0
2006-12-05 12:40:00,47.1,47.11,47.05,47.1,99800.0,29.1674,29.1736,29.1364,29.1674,99800.0
2006-12-05 12:50:00,47.1,47.15,47.09,47.13,160900.0,29.1674,29.1984,29.1612,29.186,160900.0
2006-12-05 13:00:00,47.12,47.15,47.1,47.15,111900.0,29.1798,29.1984,29.1674,29.1984,111900.0
2006-12-05 13:10:00,47.15,47.16,47.11,47.12,60300.0,29.1984,29.2046,29.1736,29.1798,60300.0
2006-12-05 13:20:00,47.11,47.12,47.04,47.06,92900.0,29.1736,29.1798,29.1302,29.1426,92900.0
2006-12-05 13:30:00,47.06,47.08,47.05,47.06,70500.0,29.1426,29.155,29.1364,29.1426,70500.0
2006-12-05 13:40:00,47.06,47.08,47.05,47.06,146800.0,29.1426,29.155,29.1364,29.1426,146800.0
2006-12-05 13:50:00,47.06,47.13,47.05,47.12,333400.0,29.1426,29.186,29.1364,29.1798,333400.0
2006-12-05 14:00:00,47.12,47.16,47.09,47.16,251200.0,29.1798,29.2046,29.1612,29.2046,251200.0
2006-12-05 14:10:00,47.16,47.21,47.15,47.21,269500.0,29.2046,29.2355,29.1984,29.2355,269500.0
2006-12-05 14:20:00,47.21,47.25,47.19,47.19,150300.0,29.2355,29.2603,29.2231,29.2231,150300.0
2006-12-05 14:30:00,47.19,47.25,47.19,47.23,148100.0,29.2231,29.2603,29.2231,29.2479,148100.0
2006-12-05 14:40:00,47.23,47.23,47.18,47.18,172600.0,29.2479,29.2479,29.2169,29.2169,172600.0
2006-12-05 14:50:00,47.18,47.21,47.15,47.17,202800.0,29.2169,29.2355,29.1984,29.2108,202800.0
2006-12-05 15:00:00,47.17,47.19,47.09,47.09,197000.0,29.2108,29.2231,29.1612,29.1612,197000.0
2006-12-05 15:10:00,47.09,47.21,47.09,47.2,335700.0,29.1612,29.2355,29.1612,29.2293,335700.0
2006-12-05 15:20:00,47.2,47.22,47.14,47.14,289200.0,29.2293,29.2417,29.1922,29.1922,289200.0
2006-12-05 15:30:00,47.15,47.21,47.11,47.19,284100.0,29.1984,29.2355,29.1736,29.2231,284100.0
2006-12-05 15:40:00,47.19,47.23,47.16,47.17,299600.0,29.2231,29.2479,29.2046,29.2108,299600.0
2006-12-05 15:50:00,47.18,47.25,47.15,47.22,634500.0,29.2169,29.2603,29.1984,29.2417,634500.0
2006-12-06 09:30:00,47.07,47.24,47.07,47.19,343100.0,29.1488,29.2541,29.1488,29.2231,343100.0
2006-12-06 09:40:00,47.18,47.25,47.09,47.22,354000.0,29.2169,29.2603,29.1612,29.2417,354000.0
2006-12-06 09:50:00,47.22,47.25,47.15,47.17,109200.0,29.2417,29.2603,29.1984,29.2108,109200.0
2006-12-06 10:00:00,47.17,47.19,47.15,47.16,180300.0,29.2108,29.2231,29.1984,29.2046,180300.0
2006-12-06 10:10:00,47.15,47.16,47.02,47.04,273800.0,29.1984,29.2046,29.1179,29.1302,273800.0
2006-12-06 10:20:00,47.04,47.11,47.04,47.05,151300.0,29.1302,29.1736,29.1302,29.1364,151300.0
2006-12-06 10:30:00,47.05,47.06,46.96,47.02,346600.0,29.1364,29.1426,29.0807,29.1179,346600.0
2006-12-06 10:40:00,47.01,47.08,47.0,47.06,185600.0,29.1117,29.155,29.1055,29.1426,185600.0
2006-12-06 10:50:00,47.06,47.09,47.03,47.07,256000.0,29.1426,29.1612,29.1241,29.1488,256000.0
2006-12-06 11:00:00,47.08,47.09,47.05,47.09,205900.0,29.155,29.1612,29.1364,29.1612,205900.0
2006-12-06 11:10:00,47.08,47.12,47.05,47.12,176600.0,29.155,29.1798,29.1364,29.1798,176600.0
2006-12-06 11:20:00,47.12,47.12,47.06,47.08,165000.0,29.1798,29.1798,29.1426,29.155,165000.0
2006-12-06 11:30:00,47.08,47.08,46.93,47.0,135300.0,29.155,29.155,29.0621,29.1055,135300.0
2006-12-06 11:40:00,47.0,47.0,46.95,46.98,125000.0,29.1055,29.1055,29.0745,29.0931,125000.0
2006-12-06 11:50:00,46.97,46.99,46.91,46.91,91300.0,29.0869,29.0993,29.0497,29.0497,91300.0
2006-12-06 12:00:00,46.91,46.98,46.9,46.95,96200.0,29.0497,29.0931,29.0436,29.0745,96200.0
2006-12-06 12:10:00,46.96,47.01,46.94,46.99,110900.0,29.0807,29.1117,29.0683,29.0993,110900.0
2006-12-06 12:20:00,46.99,47.0,46.95,46.95,101100.0,29.0993,29.1055,29.0745,29.0745,101100.0
2006-12-06 12:30:00,46.95,46.98,46.94,46.97,171700.0,29.0745,29.0931,29.0683,29.0869,171700.0
2006-12-06 12:40:00,46.96,46.97,46.93,46.96,126000.0,29.0807,29.0869,29.0621,29.0807,126000.0
2006-12-06 12:50:00,46.95,46.97,46.93,46.95,116800.0,29.0745,29.0869,29.0621,29.0745,116800.0
2006-12-06 13:00:00,46.95,47.0,46.95,46.99,121200.0,29.0745,29.1055,29.0745,29.0993,121200.0
2006-12-06 13:10:00,46.99,47.0,46.95,46.95,147900.0,29.0993,29.1055,29.0745,29.0745,147900.0
2006-12-06 13:20:00,46.95,46.98,46.93,46.96,117200.0,29.0745,29.0931,29.0621,29.0807,117200.0
2006-12-06 13:30:00,46.96,47.0,46.95,46.97,171200.0,29.0807,29.1055,29.0745,29.0869,171200.0
2006-12-06 13:40:00,46.97,46.97,46.9,46.94,231000.0,29.0869,29.0869,29.0436,29.0683,231000.0
2006-12-06 13:50:00,46.94,46.99,46.92,46.92,144900.0,29.0683,29.0993,29.0559,29.0559,144900.0
2006-12-06 14:00:00,46.93,46.93,46.88,46.88,128700.0,29.0621,29.0621,29.0312,29.0312,128700.0
2006-12-06 14:10:00,46.89,46.89,46.82,46.83,192000.0,29.0374,29.0374,28.994,29.0002,192000.0
2006-12-06 14:20:00,46.83,46.87,46.82,46.86,222100.0,29.0002,29.025,28.994,29.0188,222100.0
2006-12-06 14:30:00,46.87,46.87,46.83,46.84,150600.0,29.025,29.025,29.0002,29.0064,150600.0
2006-12-06 14:40:00,46.84,46.85,46.76,46.82,239600.0,29.0064,29.0126,28.9569,28.994,239600.0
2006-12-06 14:50:00,46.82,46.84,46.79,46.8,216500.0,28.994,29.0064,28.9754,28.9816,216500.0
2006-12-06 15:00:00,46.8,46.81,46.78,46.81,146300.0,28.9816,28.9878,28.9692,28.9878,146300.0
2006-12-06 15:10:00,46.81,46.82,46.77,46.78,306500.0,28.9878,28.994,28.963,28.9692,306500.0
2006-12-06 15:20:00,46.78,46.85,46.77,46.84,232800.0,28.9692,29.0126,28.963,29.0064,232800.0
2006-12-06 15:30:00,46.84,46.85,46.76,46.78,345500.0,29.0064,29.0126,28.9569,28.9692,345500.0
2006-12-06 15:40:00,46.78,46.8,46.76,46.8,352400.0,28.9692,28.9816,28.9569,28.9816,352400.0
2006-12-06 15:50:00,46.79,46.88,46.79,46.83,533600.0,28.9754,29.0312,28.9754,29.0002,533600.0
2006-12-07 09:30:00,47.08,47.08,47.0,47.01,399500.0,29.155,29.155,29.1055,29.1117,399500.0
2006-12-07 09:40:00,47.01,47.05,46.93,46.93,306500.0,29.1117,29.1364,29.0621,29.0621,306500.0
2006-12-07 09:50:00,46.92,47.0,46.9,46.95,234200.0,29.0559,29.1055,29.0436,29.0745,234200.0
2006-12-07 10:00:00,46.95,47.02,46.89,47.0,223700.0,29.0745,29.1179,29.0374,29.1055,223700.0
2006-12-07 10:10:00,47.01,47.01,46.93,46.94,178800.0,29.1117,29.1117,29.0621,29.0683,178800.0
2006-12-07 10:20:00,46.94,46.97,46.91,46.96,167100.0,29.0683,29.0869,29.0497,29.0807,167100.0
2006-12-07 10:30:00,46.96,46.98,46.9,46.96,191200.0,29.0807,29.0931,29.0436,29.0807,191200.0
2006-12-07 10:40:00,46.95,46.96,46.83,46.85,193900.0,29.0745,29.0807,29.0002,29.0126,193900.0
2006-12-07 10:50:00,46.85,46.92,46.81,46.83,271300.0,29.0126,29.0559,28.9878,29.0002,271300.0
2006-12-07 11:00:00,46.82,46.89,46.81,46.82,142400.0,28.994,29.0374,28.9878,28.994,142400.0
2006-12-07 11:10:00,46.81,46.86,46.78,46.78,146300.0,28.9878,29.0188,28.9692,28.9692,146300.0
2006-12-07 11:20:00,46.78,46.84,46.78,46.81,105100.0,28.9692,29.0064,28.9692,28.9878,105100.0
2006-12-07 11:30:00,46.82,46.83,46.81,46.82,91100.0,28.994,29.0002,28.9878,28.994,91100.0
2006-12-07 11:40:00,46.82,46.83,46.77,46.8,179900.0,28.994,29.0002,28.963,28.9816,179900.0
2006-12-07 11:50:00,46.8,46.88,46.8,46.84,150200.0,28.9816,29.0312,28.9816,29.0064,150200.0
2006-12-07 12:00:00,46.85,46.86,46.75,46.77,142200.0,29.0126,29.0188,28.9507,28.963,142200.0
2006-12-07 12:10:00,46.76,46.81,46.75,46.78,169800.0,28.9569,28.9878,28.9507,28.9692,169800.0
2006-12-07 12:20:00,46.78,46.8,46.74,46.74,106300.0,28.9692,28.9816,28.9445,28.9445,106300.0
2006-12-07 12:30:00,46.74,46.77,46.72,46.74,128800.0,28.9445,28.963,28.9321,28.9445,128800.0
2006-12-07 12:40:00,46.75,46.8,46.74,46.75,94100.0,28.9507,28.9816,28.9445,28.9507,94100.0
2006-12-07 12:50:00,46.75,46.76,46.74,46.75,64700.0,28.9507,28.9569,28.9445,28.9507,64700.0
2006-12-07 13:00:00,46.74,46.75,46.73,46.73,85100.0,28.9445,28.9507,28.9383,28.9383,85100.0
2006-12-07 13:10:00,46.73,46.77,46.73,46.77,70300.0,28.9383,28.963,28.9383,28.963,70300.0
2006-12-07 13:20:00,46.77,46.84,46.76,46.84,110500.0,28.963,29.0064,28.9569,29.0064,110500.0
2006-12-07 13:30:00,46.84,46.85,46.82,46.84,83100.0,29.0064,29.0126,28.994,29.0064,83100.0
2006-12-07 13:40:00,46.84,46.86,46.82,46.85,122200.0,29.0064,29.0188,28.994,29.0126,122200.0
2006-12-07 13:50:00,46.84,46.85,46.8,46.8,83800.0,29.0064,29.0126,28.9816,28.9816,83800.0
2006-12-07 14:00:00,46.81,46.81,46.74,46.74,214500.0,28.9878,28.9878,28.9445,28.9445,214500.0
2006-12-07 14:10:00,46.75,46.75,46.72,46.72,164800.0,28.9507,28.9507,28.9321,28.9321,164800.0
2006-12-07 14:20:00,46.73,46.76,46.7,46.7,104200.0,28.9383,28.9569,28.9197,28.9197,104200.0
2006-12-07 14:30:00,46.7,46.73,46.69,46.71,182200.0,28.9197,28.9383,28.9135,28.9259,182200.0
2006-12-07 14:40:00,46.71,46.77,46.71,46.76,166400.0,28.9259,28.963,28.9259,28.9569,166400.0
2006-12-07 14:50:00,46.76,46.77,46.65,46.65,155800.0,28.9569,28.963,28.8887,28.8887,155800.0
2006-12-07 15:00:00,46.65,46.66,46.6,46.62,190200.0,28.8887,28.8949,28.8578,28.8702,190200.0
2006-12-07 15:10:00,46.62,46.64,46.56,46.63,225000.0,28.8702,28.8825,28.833,28.8763,225000.0
2006-12-07 15:20:00,46.63,46.68,46.6,46.65,173800.0,28.8763,28.9073,28.8578,28.8887,173800.0
2006-12-07 15:30:00,46.65,46.65,46.56,46.58,285400.0,28.8887,28.8887,28.833,28.8454,285400.0
2006-12-07 15:40:00,46.58,46.67,46.58,46.65,282900.0,28.8454,28.9011,28.8454,28.8887,282900.0
2006-12-07 15:50:00,46.65,46.66,46.58,46.65,362600.0,28.8887,28.8949,28.8454,28.8887,362600.0
2006-12-08 09:30:00,46.66,46.74,46.52,46.7,399800.0,28.8949,28.9445,28.8082,28.9197,399800.0
2006-12-08 09:40:00,46.7,46.78,46.64,46.69,235000.0,28.9197,28.9692,28.8825,28.9135,235000.0
2006-12-08 09:50:00,46.69,46.71,46.63,46.67,393900.0,28.9135,28.9259,28.8763,28.9011,393900.0
2006-12-08 10:00:00,46.66,46.66,46.5,46.58,233900.0,28.8949,28.8949,28.7958,28.8454,233900.0
2006-12-08 10:10:00,46.58,46.59,46.48,46.48,318400.0,28.8454,28.8516,28.7835,28.7835,318400.0
2006-12-08 10:20:00,46.48,46.49,46.35,46.37,430300.0,28.7835,28.7897,28.703,28.7153,430300.0
2006-12-08 10:30:00,46.37,46.5,46.37,46.44,237300.0,28.7153,28.7958,28.7153,28.7587,237300.0
2006-12-08 10:40:00,46.45,46.57,46.45,46.55,224900.0,28.7649,28.8392,28.7649,28.8268,224900.0
2006-12-08 10:50:00,46.56,46.84,46.55,46.76,525800.0,28.833,29.0064,28.8268,28.9569,525800.0
2006-12-08 11:00:00,46.76,46.82,46.73,46.78,426100.0,28.9569,28.994,28.9383,28.9692,426100.0
2006-12-08 11:10:00,46.77,46.85,46.76,46.79,245000.0,28.963,29.0126,28.9569,28.9754,245000.0
2006-12-08 11:20:00,46.79,47.1,46.79,47.06,797900.0,28.9754,29.1674,28.9754,29.1426,797900.0
2006-12-08 11:30:00,47.05,47.14,46.92,46.94,502800.0,29.1364,29.1922,29.0559,29.0683,502800.0
2006-12-08 11:40:00,46.94,47.01,46.92,47.0,198000.0,29.0683,29.1117,29.0559,29.1055,198000.0
2006-12-08 11:50:00,47.01,47.01,46.9,46.91,187300.0,29.1117,29.1117,29.0436,29.0497,187300.0
2006-12-08 12:00:00,46.92,47.0,46.92,46.96,129700.0,29.0559,29.1055,29.0559,29.0807,129700.0
2006-12-08 12:10:00,46.96,46.98,46.88,46.89,130700.0,29.0807,29.0931,29.0312,29.0374,130700.0
2006-12-08 12:20:00,46.89,47.0,46.89,46.99,102500.0,29.0374,29.1055,29.0374,29.0993,102500.0
2006-12-08 12:30:00,46.99,47.01,46.94,46.95,198800.0,29.0993,29.1117,29.0683,29.0745,198800.0
2006-12-08 12:40:00,46.95,46.95,46.94,46.95,78800.0,29.0745,29.0745,29.0683,29.0745,78800.0
2006-12-08 12:50:00,46.95,47.01,46.94,47.0,108900.0,29.0745,29.1117,29.0683,29.1055,108900.0
2006-12-08 13:00:00,47.01,47.01,46.93,46.94,141600.0,29.1117,29.1117,29.0621,29.0683,141600.0
2006-12-08 13:10:00,46.93,46.94,46.86,46.94,217800.0,29.0621,29.0683,29.0188,29.0683,217800.0
2006-12-08 13:20:00,46.94,46.95,46.91,46.92,91900.0,29.0683,29.0745,29.0497,29.0559,91900.0
2006-12-08 13:30:00,46.92,46.96,46.9,46.9,119000.0,29.0559,29.0807,29.0436,29.0436,119000.0
2006-12-08 13:40:00,46.9,46.91,46.87,46.88,189400.0,29.0436,29.0497,29.025,29.0312,189400.0
2006-12-08 13:50:00,46.88,46.89,46.85,46.89,111400.0,29.0312,29.0374,29.0126,29.0374,111400.0
2006-12-08 14:00:00,46.89,46.95,46.88,46.93,134800.0,29.0374,29.0745,29.0312,29.0621,134800.0
2006-12-08 14:10:00,46.93,46.94,46.86,46.88,85300.0,29.0621,29.0683,29.0188,29.0312,85300.0
2006-12-08 14:20:00,46.87,46.88,46.77,46.79,94600.0,29.025,29.0312,28.963,28.9754,94600.0
2006-12-08 14:30:00,46.8,46.85,46.8,46.84,44500.0,28.9816,29.0126,28.9816,29.0064,44500.0
2006-12-08 14:40:00,46.85,46.9,46.85,46.87,118700.0,29.0126,29.0436,29.0126,29.025,118700.0
2006-12-08 14:50:00,46.87,46.97,46.86,46.93,215000.0,29.025,29.0869,29.0188,29.0621,215000.0
2006-12-08 15:00:00,46.93,46.94,46.9,46.92,167800.0,29.0621,29.0683,29.0436,29.0559,167800.0
2006-12-08 15:10:00,46.92,46.94,46.91,46.92,77500.0,29.0559,29.0683,29.0497,29.0559,77500.0
2006-12-08 15:20:00,46.92,46.93,46.9,46.9,71800.0,29.0559,29.0621,29.0436,29.0436,71800.0
2006-12-08 15:30:00,46.89,46.9,46.8,46.81,166100.0,29.0374,29.0436,28.9816,28.9878,166100.0
2006-12-08 15:40:00,46.81,46.82,46.68,46.71,332200.0,28.9878,28.994,28.9073,28.9259,332200.0
2006-12-08 15:50:00,46.71,46.81,46.7,46.77,283000.0,28.9259,28.9878,28.9197,28.963,283000.0
2006-12-11 09:30:00,46.7,47.0,46.7,46.98,481300.0,28.9197,29.1055,28.9197,29.0931,481300.0
2006-12-11 09:40:00,46.99,47.42,46.9,47.3,503600.0,29.0993,29.3656,29.0436,29.2913,503600.0
2006-12-11 09:50:00,47.29,47.58,47.27,47.51,1230700.0,29.2851,29.4647,29.2727,29.4213,1230700.0
2006-12-11 10:00:00,47.52,47.65,47.49,47.63,691700.0,29.4275,29.508,29.4089,29.4956,691700.0
2006-12-11 10:10:00,47.63,47.84,47.59,47.79,729800.0,29.4956,29.6257,29.4708,29.5947,729800.0
2006-12-11 10:20:00,47.8,47.83,47.64,47.67,462400.0,29.6009,29.6195,29.5018,29.5204,462400.0
2006-12-11 10:30:00,47.68,47.73,47.62,47.63,202800.0,29.5266,29.5575,29.4894,29.4956,202800.0
2006-12-11 10:40:00,47.63,47.63,47.48,47.62,237600.0,29.4956,29.4956,29.4027,29.4894,237600.0
2006-12-11 10:50:00,47.62,47.63,47.49,47.51,204100.0,29.4894,29.4956,29.4089,29.4213,204100.0
2006-12-11 11:00:00,47.51,47.59,47.5,47.53,196400.0,29.4213,29.4708,29.4151,29.4337,196400.0
2006-12-11 11:10:00,47.53,47.7,47.5,47.69,214800.0,29.4337,29.539,29.4151,29.5328,214800.0
2006-12-11 11:20:00,47.7,47.7,47.61,47.65,214100.0,29.539,29.539,29.4832,29.508,214100.0
2006-12-11 11:30:00,47.65,47.67,47.58,47.6,120500.0,29.508,29.5204,29.4647,29.477,120500.0
2006-12-11 11:40:00,47.61,47.69,47.6,47.69,128000.0,29.4832,29.5328,29.477,29.5328,128000.0
2006-12-11 11:50:00,47.68,47.72,47.65,47.68,172200.0,29.5266,29.5513,29.508,29.5266,172200.0
2006-12-11 12:00:00,47.69,47.7,47.65,47.67,157100.0,29.5328,29.539,29.508,29.5204,157100.0
2006-12-11 12:10:00,47.67,47.67,47.63,47.63,124700.0,29.5204,29.5204,29.4956,29.4956,124700.0
2006-12-11 12:20:00,47.64,47.72,47.6,47.69,216800.0,29.5018,29.5513,29.477,29.5328,216800.0
2006-12-11 12:30:00,47.69,47.69,47.57,47.59,207000.0,29.5328,29.5328,29.4585,29.4708,207000.0
2006-12-11 12:40:00,47.58,47.62,47.58,47.6,111600.0,29.4647,29.4894,29.4647,29.477,111600.0
2006-12-11 12:50:00,47.6,47.61,47.57,47.57,96500.0,29.477,29.4832,29.4585,29.4585,96500.0
2006-12-11 13:00:00,47.58,47.6,47.56,47.59,81300.0,29.4647,29.477,29.4523,29.4708,81300.0
2006-12-11 13:10:00,47.6,47.66,47.59,47.62,135700.0,29.477,29.5142,29.4708,29.4894,135700.0
2006-12-11 13:20:00,47.61,47.66,47.61,47.62,93000.0,29.4832,29.5142,29.4832,29.4894,93000.0
2006-12-11 13:30:00,47.61,47.64,47.6,47.62,131200.0,29.4832,29.5018,29.477,29.4894,131200.0
2006-12-11 13:40:00,47.63,47.66,47.61,47.65,202800.0,29.4956,29.5142,29.4832,29.508,202800.0
2006-12-11 13:50:00,47.64,47.66,47.6,47.62,189100.0,29.5018,29.5142,29.477,29.4894,189100.0
2006-12-11 14:00:00,47.62,47.62,47.6,47.61,176500.0,29.4894,29.4894,29.477,29.4832,176500.0
2006-12-11 14:10:00,47.61,47.67,47.6,47.65,161500.0,29.4832,29.5204,29.477,29.508,161500.0
2006-12-11 14:20:00,47.65,47.66,47.62,47.66,140400.0,29.508,29.5142,29.4894,29.5142,140400.0
2006-12-11 14:30:00,47.65,47.66,47.62,47.65,136600.0,29.508,29.5142,29.4894,29.508,136600.0
2006-12-11 14:40:00,47.65,47.7,47.64,47.64,218700.0,29.508,29.539,29.5018,29.5018,218700.0
2006-12-11 14:50:00,47.64,47.68,47.64,47.65,118400.0,29.5018,29.5266,29.5018,29.508,118400.0
2006-12-11 15:00:00,47.65,47.66,47.61,47.62,193500.0,29.508,29.5142,29.4832,29.4894,193500.0
2006-12-11 15:10:00,47.62,47.62,47.59,47.6,252500.0,29.4894,29.4894,29.4708,29.477,252500.0
2006-12-11 15:20:00,47.61,47.61,47.55,47.58,354300.0,29.4832,29.4832,29.4461,29.4647,354300.0
2006-12-11 15:30:00,47.59,47.59,47.55,47.57,273500.0,29.4708,29.4708,29.4461,29.4585,273500.0
2006-12-11 15:40:00,47.58,47.58,47.54,47.56,505200.0,29.4647,29.4647,29.4399,29.4523,505200.0
2006-12-11 15:50:00,47.56,47.59,47.55,47.56,563000.0,29.4523,29.4708,29.4461,29.4523,563000.0
2006-12-12 09:30:00,47.56,47.59,47.35,47.59,562100.0,29.4523,29.4708,29.3222,29.4708,562100.0
2006-12-12 09:40:00,47.57,47.74,47.47,47.74,275500.0,29.4585,29.5637,29.3965,29.5637,275500.0
2006-12-12 09:50:00,47.74,47.83,47.64,47.66,429700.0,29.5637,29.6195,29.5018,29.5142,429700.0
2006-12-12 10:00:00,47.65,47.66,47.5,47.61,295900.0,29.508,29.5142,29.4151,29.4832,295900.0
2006-12-12 10:10:00,47.62,47.68,47.58,47.67,338200.0,29.4894,29.5266,29.4647,29.5204,338200.0
2006-12-12 10:20:00,47.67,47.7,47.6,47.65,188500.0,29.5204,29.539,29.477,29.508,188500.0
2006-12-12 10:30:00,47.65,47.76,47.63,47.72,195900.0,29.508,29.5761,29.4956,29.5513,195900.0
2006-12-12 10:40:00,47.71,47.82,47.7,47.81,275600.0,29.5452,29.6133,29.539,29.6071,275600.0
2006-12-12 10:50:00,47.8,47.88,47.7,47.8,2009200.0,29.6009,29.6504,29.539,29.6009,2009200.0
2006-12-12 11:00:00,47.8,47.86,47.76,47.86,211900.0,29.6009,29.638,29.5761,29.638,211900.0
2006-12-12 11:10:00,47.85,47.88,47.83,47.84,302900.0,29.6319,29.6504,29.6195,29.6257,302900.0
2006-12-12 11:20:00,47.84,47.85,47.82,47.84,252000.0,29.6257,29.6319,29.6133,29.6257,252000.0
2006-12-12 11:30:00,47.85,47.85,47.82,47.83,310900.0,29.6319,29.6319,29.6133,29.6195,310900.0
2006-12-12 11:40:00,47.82,47.83,47.73,47.82,312400.0,29.6133,29.6195,29.5575,29.6133,312400.0
2006-12-12 11:50:00,47.83,47.85,47.76,47.78,267900.0,29.6195,29.6319,29.5761,29.5885,267900.0
2006-12-12 12:00:00,47.77,47.77,47.71,47.71,245900.0,29.5823,29.5823,29.5452,29.5452,245900.0
2006-12-12 12:10:00,47.71,47.75,47.6,47.64,339700.0,29.5452,29.5699,29.477,29.5018,339700.0
2006-12-12 12:20:00,47.64,47.65,47.51,47.56,380700.0,29.5018,29.508,29.4213,29.4523,380700.0
2006-12-12 12:30:00,47.56,47.6,47.55,47.59,269400.0,29.4523,29.477,29.4461,29.4708,269400.0
2006-12-12 12:40:00,47.6,47.63,47.55,47.62,114500.0,29.477,29.4956,29.4461,29.4894,114500.0
2006-12-12 12:50:00,47.62,47.69,47.61,47.64,130000.0,29.4894,29.5328,29.4832,29.5018,130000.0
2006-12-12 13:00:00,47.64,47.67,47.63,47.66,56400.0,29.5018,29.5204,29.4956,29.5142,56400.0
2006-12-12 13:10:00,47.66,47.7,47.65,47.66,72900.0,29.5142,29.539,29.508,29.5142,72900.0
2006-12-12 13:20:00,47.66,47.7,47.61,47.66,143200.0,29.5142,29.539,29.4832,29.5142,143200.0
2006-12-12 13:30:00,47.66,47.75,47.66,47.7,166100.0,29.5142,29.5699,29.5142,29.539,166100.0
2006-12-12 13:40:00,47.7,47.77,47.68,47.74,114300.0,29.539,29.5823,29.5266,29.5637,114300.0
2006-12-12 13:50:00,47.73,47.76,47.62,47.63,150300.0,29.5575,29.5761,29.4894,29.4956,150300.0
2006-12-12 14:00:00,47.63,47.66,47.61,47.65,107600.0,29.4956,29.5142,29.4832,29.508,107600.0
2006-12-12 14:10:00,47.65,47.74,47.56,47.67,204100.0,29.508,29.5637,29.4523,29.5204,204100.0
2006-12-12 14:20:00,47.67,47.97,47.66,47.93,662400.0,29.5204,29.7062,29.5142,29.6814,662400.0
2006-12-12 14:30:00,47.92,47.96,47.76,47.79,411700.0,29.6752,29.7,29.5761,29.5947,411700.0
2006-12-12 14:40:00,47.8,47.85,47.74,47.76,299800.0,29.6009,29.6319,29.5637,29.5761,299800.0
2006-12-12 14:50:00,47.76,47.82,47.74,47.78,356900.0,29.5761,29.6133,29.5637,29.5885,356900.0
2006-12-12 15:00:00,47.78,47.82,47.7,47.82,397100.0,29.5885,29.6133,29.539,29.6133,397100.0
2006-12-12 15:10:00,47.81,47.82,47.7,47.71,212600.0,29.6071,29.6133,29.539,29.5452,212600.0
2006-12-12 15:20:00,47.7,47.73,47.65,47.7,370300.0,29.539,29.5575,29.508,29.539,370300.0
2006-12-12 15:30:00,47.7,47.71,47.61,47.69,346200.0,29.539,29.5452,29.4832,29.5328,346200.0
2006-12-12 15:40:00,47.69,47.7,47.64,47.68,627800.0,29.5328,29.539,29.5018,29.5266,627800.0
2006-12-12 15:50:00,47.68,47.69,47.63,47.64,425200.0,29.5266,29.5328,29.4956,29.5018,425200.0
2006-12-13 09:30:00,47.78,47.9,47.66,47.81,1008100.0,29.5885,29.6628,29.5142,29.6071,1008100.0
2006-12-13 09:40:00,47.82,47.87,47.5,47.62,634300.0,29.6133,29.6442,29.4151,29.4894,634300.0
2006-12-13 09:50:00,47.62,47.74,47.55,47.7,436500.0,29.4894,29.5637,29.4461,29.539,436500.0
2006-12-13 10:00:00,47.7,47.76,47.64,47.64,370800.0,29.539,29.5761,29.5018,29.5018,370800.0
2006-12-13 10:10:00,47.64,47.73,47.6,47.66,270200.0,29.5018,29.5575,29.477,29.5142,270200.0
2006-12-13 10:20:00,47.66,47.67,47.62,47.65,387200.0,29.5142,29.5204,29.4894,29.508,387200.0
2006-12-13 10:30:00,47.65,47.67,47.55,47.64,312100.0,29.508,29.5204,29.4461,29.5018,312100.0
2006-12-13 10:40:00,47.65,47.69,47.63,47.68,163700.0,29.508,29.5328,29.4956,29.5266,163700.0
2006-12-13 10:50:00,47.68,47.77,47.67,47.73,170200.0,29.5266,29.5823,29.5204,29.5575,170200.0
2006-12-13 11:00:00,47.74,47.75,47.67,47.71,127400.0,29.5637,29.5699,29.5204,29.5452,127400.0
2006-12-13 11:10:00,47.71,47.73,47.65,47.66,154300.0,29.5452,29.5575,29.508,29.5142,154300.0
2006-12-13 11:20:00,47.65,47.66,47.63,47.64,119800.0,29.508,29.5142,29.4956,29.5018,119800.0
2006-12-13 11:30:00,47.65,47.7,47.65,47.69,117800.0,29.508,29.539,29.508,29.5328,117800.0
2006-12-13 11:40:00,47.69,47.83,47.69,47.82,188900.0,29.5328,29.6195,29.5328,29.6133,188900.0
2006-12-13 11:50:00,47.82,47.85,47.78,47.84,101200.0,29.6133,29.6319,29.5885,29.6257,101200.0
2006-12-13 12:00:00,47.85,47.87,47.81,47.82,119100.0,29.6319,29.6442,29.6071,29.6133,119100.0
2006-12-13 12:10:00,47.82,47.82,47.79,47.8,83600.0,29.6133,29.6133,29.5947,29.6009,83600.0
2006-12-13 12:20:00,47.81,47.83,47.76,47.76,108100.0,29.6071,29.6195,29.5761,29.5761,108100.0
2006-12-13 12:30:00,47.76,47.82,47.72,47.72,235600.0,29.5761,29.6133,29.5513,29.5513,235600.0
2006-12-13 12:40:00,47.73,47.73,47.71,47.72,56300.0,29.5575,29.5575,29.5452,29.5513,56300.0
2006-12-13 12:50:00,47.73,47.74,47.72,47.73,94100.0,29.5575,29.5637,29.5513,29.5575,94100.0
2006-12-13 13:00:00,47.74,47.78,47.71,47.72,322400.0,29.5637,29.5885,29.5452,29.5513,322400.0
2006-12-13 13:10:00,47.72,47.74,47.7,47.71,109300.0,29.5513,29.5637,29.539,29.5452,109300.0
2006-12-13 13:20:00,47.7,47.73,47.69,47.7,154900.0,29.539,29.5575,29.5328,29.539,154900.0
2006-12-13 13:30:00,47.71,47.71,47.61,47.62,190200.0,29.5452,29.5452,29.4832,29.4894,190200.0
2006-12-13 13:40:00,47.62,47.7,47.6,47.69,171200.0,29.4894,29.539,29.477,29.5328,171200.0
2006-12-13 13:50:00,47.69,47.7,47.66,47.69,134000.0,29.5328,29.539,29.5142,29.5328,134000.0
2006-12-13 14:00:00,47.69,47.71,47.67,47.68,171500.0,29.5328,29.5452,29.5204,29.5266,171500.0
2006-12-13 14:10:00,47.68,47.69,47.66,47.66,115900.0,29.5266,29.5328,29.5142,29.5142,115900.0
2006-12-13 14:20:00,47.66,47.68,47.61,47.67,139600.0,29.5142,29.5266,29.4832,29.5204,139600.0
2006-12-13 14:30:00,47.67,47.68,47.6,47.62,156600.0,29.5204,29.5266,29.477,29.4894,156600.0
2006-12-13 14:40:00,47.62,47.65,47.59,47.6,318200.0,29.4894,29.508,29.4708,29.477,318200.0
2006-12-13 14:50:00,47.59,47.65,47.53,47.6,314500.0,29.4708,29.508,29.4337,29.477,314500.0
2006-12-13 15:00:00,47.6,47.65,47.6,47.63,142800.0,29.477,29.508,29.477,29.4956,142800.0
2006-12-13 15:10:00,47.63,47.64,47.58,47.58,170800.0,29.4956,29.5018,29.4647,29.4647,170800.0
2006-12-13 15:20:00,47.58,47.63,47.57,47.62,245300.0,29.4647,29.4956,29.4585,29.4894,245300.0
2006-12-13 15:30:00,47.61,47.7,47.61,47.69,343600.0,29.4832,29.539,29.4832,29.5328,343600.0
2006-12-13 15:40:00,47.69,47.7,47.64,47.66,422600.0,29.5328,29.539,29.5018,29.5142,422600.0
2006-12-13 15:50:00,47.65,47.67,47.6,47.6,605200.0,29.508,29.5204,29.477,29.477,605200.0
2006-12-14 09:30:00,47.61,47.64,47.43,47.49,375000.0,29.4832,29.5018,29.3718,29.4089,375000.0
2006-12-14 09:40:00,47.49,47.53,47.43,47.47,209100.0,29.4089,29.4337,29.3718,29.3965,209100.0
2006-12-14 09:50:00,47.46,47.6,47.43,47.56,383800.0,29.3903,29.477,29.3718,29.4523,383800.0
2006-12-14 10:00:00,47.57,47.91,47.55,47.87,460200.0,29.4585,29.669,29.4461,29.6442,460200.0
2006-12-14 10:10:00,47.86,47.88,47.56,47.61,328600.0,29.638,29.6504,29.4523,29.4832,328600.0
2006-12-14 10:20:00,47.62,47.64,47.48,47.55,350200.0,29.4894,29.5018,29.4027,29.4461,350200.0
2006-12-14 10:30:00,47.56,47.57,47.4,47.55,329100.0,29.4523,29.4585,29.3532,29.4461,329100.0
2006-12-14 10:40:00,47.55,47.55,47.47,47.5,151100.0,29.4461,29.4461,29.3965,29.4151,151100.0
2006-12-14 10:50:00,47.5,47.5,47.44,47.47,226300.0,29.4151,29.4151,29.378,29.3965,226300.0
2006-12-14 11:00:00,47.48,47.48,47.33,47.34,312700.0,29.4027,29.4027,29.3098,29.316,312700.0
2006-12-14 11:10:00,47.33,47.37,47.31,47.35,182600.0,29.3098,29.3346,29.2974,29.3222,182600.0
2006-12-14 11:20:00,47.36,47.43,47.34,47.38,183100.0,29.3284,29.3718,29.316,29.3408,183100.0
2006-12-14 11:30:00,47.38,47.44,47.36,47.42,185500.0,29.3408,29.378,29.3284,29.3656,185500.0
2006-12-14 11:40:00,47.42,47.43,47.35,47.36,177300.0,29.3656,29.3718,29.3222,29.3284,177300.0
2006-12-14 11:50:00,47.36,47.38,47.31,47.32,135900.0,29.3284,29.3408,29.2974,29.3036,135900.0
2006-12-14 12:00:00,47.32,47.41,47.31,47.39,239100.0,29.3036,29.3594,29.2974,29.347,239100.0
2006-12-14 12:10:00,47.39,47.4,47.3,47.35,233100.0,29.347,29.3532,29.2913,29.3222,233100.0
2006-12-14 12:20:00,47.36,47.41,47.35,47.38,131000.0,29.3284,29.3594,29.3222,29.3408,131000.0
2006-12-14 12:30:00,47.39,47.45,47.38,47.4,163300.0,29.347,29.3841,29.3408,29.3532,163300.0
2006-12-14 12:40:00,47.4,47.47,47.4,47.47,129100.0,29.3532,29.3965,29.3532,29.3965,129100.0
2006-12-14 12:50:00,47.46,47.48,47.44,47.46,143900.0,29.3903,29.4027,29.378,29.3903,143900.0
2006-12-14 13:00:00,47.45,47.51,47.44,47.5,98600.0,29.3841,29.4213,29.378,29.4151,98600.0
2006-12-14 13:10:00,47.49,47.52,47.48,47.49,112300.0,29.4089,29.4275,29.4027,29.4089,112300.0
2006-12-14 13:20:00,47.5,47.54,47.49,47.52,117300.0,29.4151,29.4399,29.4089,29.4275,117300.0
2006-12-14 13:30:00,47.52,47.56,47.5,47.51,166100.0,29.4275,29.4523,29.4151,29.4213,166100.0
2006-12-14 13:40:00,47.51,47.57,47.48,47.55,163800.0,29.4213,29.4585,29.4027,29.4461,163800.0
2006-12-14 13:50:00,47.55,47.64,47.54,47.64,168500.0,29.4461,29.5018,29.4399,29.5018,168500.0
2006-12-14 14:00:00,47.64,47.67,47.6,47.65,122300.0,29.5018,29.5204,29.477,29.508,122300.0
2006-12-14 14:10:00,47.66,47.7,47.66,47.7,257900.0,29.5142,29.539,29.5142,29.539,257900.0
2006-12-14 14:20:00,47.69,47.72,47.69,47.69,79700.0,29.5328,29.5513,29.5328,29.5328,79700.0
2006-12-14 14:30:00,47.69,47.8,47.69,47.78,205800.0,29.5328,29.6009,29.5328,29.5885,205800.0
2006-12-14 14:40:00,47.78,47.84,47.77,47.83,215800.0,29.5885,29.6257,29.5823,29.6195,215800.0
2006-12-14 14:50:00,47.83,47.83,47.81,47.82,112000.0,29.6195,29.6195,29.6071,29.6133,112000.0
2006-12-14 15:00:00,47.82,47.83,47.74,47.79,176300.0,29.6133,29.6195,29.5637,29.5947,176300.0
2006-12-14 15:10:00,47.79,47.81,47.76,47.78,136100.0,29.5947,29.6071,29.5761,29.5885,136100.0
2006-12-14 15:20:00,47.78,47.91,47.77,47.9,370300.0,29.5885,29.669,29.5823,29.6628,370300.0
2006-12-14 15:30:00,47.9,47.97,47.9,47.93,398400.0,29.6628,29.7062,29.6628,29.6814,398400.0
2006-12-14 15:40:00,47.93,47.99,47.93,47.97,526100.0,29.6814,29.7185,29.6814,29.7062,526100.0
2006-12-14 15:50:00,47.97,48.04,47.91,47.94,891200.0,29.7062,29.7495,29.669,29.6876,891200.0
2006-12-15 09:30:00,48.2,48.27,48.0,48.25,4352200.0,29.8486,29.8919,29.7247,29.8796,4352200.0
2006-12-15 09:40:00,48.25,48.43,48.24,48.43,514400.0,29.8796,29.991,29.8734,29.991,514400.0
2006-12-15 09:50:00,48.42,48.5,48.41,48.48,505000.0,29.9848,30.0344,29.9786,30.022,505000.0
2006-12-15 10:00:00,48.47,48.49,48.38,48.42,388000.0,30.0158,30.0282,29.9601,29.9848,388000.0
2006-12-15 10:10:00,48.41,48.45,48.4,48.41,225100.0,29.9786,30.0034,29.9724,29.9786,225100.0
2006-12-15 10:20:00,48.41,48.44,48.35,48.38,243500.0,29.9786,29.9972,29.9415,29.9601,243500.0
2006-12-15 10:30:00,48.39,48.5,48.38,48.49,211300.0,29.9663,30.0344,29.9601,30.0282,211300.0
2006-12-15 10:40:00,48.48,48.6,48.43,48.51,439700.0,30.022,30.0963,29.991,30.0406,439700.0
2006-12-15 10:50:00,48.5,48.65,48.5,48.61,236100.0,30.0344,30.1273,30.0344,30.1025,236100.0
2006-12-15 11:00:00,48.61,48.62,48.5,48.51,288100.0,30.1025,30.1087,30.0344,30.0406,288100.0
2006-12-15 11:10:00,48.5,48.53,48.35,48.37,292000.0,30.0344,30.053,29.9415,29.9539,292000.0
2006-12-15 11:20:00,48.36,48.45,48.31,48.33,261800.0,29.9477,30.0034,29.9167,29.9291,261800.0
2006-12-15 11:30:00,48.33,48.36,48.25,48.31,343700.0,29.9291,29.9477,29.8796,29.9167,343700.0
2006-12-15 11:40:00,48.31,48.34,48.19,48.23,235800.0,29.9167,29.9353,29.8424,29.8672,235800.0
2006-12-15 11:50:00,48.23,48.23,48.12,48.15,229700.0,29.8672,29.8672,29.7991,29.8176,229700.0
2006-12-15 12:00:00,48.14,48.19,48.06,48.18,191300.0,29.8114,29.8424,29.7619,29.8362,191300.0
2006-12-15 12:10:00,48.19,48.28,48.19,48.25,130900.0,29.8424,29.8981,29.8424,29.8796,130900.0
2006-12-15 12:20:00,48.24,48.27,48.17,48.18,275600.0,29.8734,29.8919,29.83,29.8362,275600.0
2006-12-15 12:30:00,48.18,48.21,48.13,48.21,181800.0,29.8362,29.8548,29.8052,29.8548,181800.0
2006-12-15 12:40:00,48.21,48.32,48.19,48.26,274700.0,29.8548,29.9229,29.8424,29.8858,274700.0
2006-12-15 12:50:00,48.26,48.3,48.19,48.2,148300.0,29.8858,29.9105,29.8424,29.8486,148300.0
2006-12-15 13:00:00,48.2,48.25,48.19,48.24,112300.0,29.8486,29.8796,29.8424,29.8734,112300.0
2006-12-15 13:10:00,48.23,48.25,48.13,48.23,122200.0,29.8672,29.8796,29.8052,29.8672,122200.0
2006-12-15 13:20:00,48.24,48.26,48.2,48.2,158200.0,29.8734,29.8858,29.8486,29.8486,158200.0
2006-12-15 13:30:00,48.21,48.22,48.1,48.13,170300.0,29.8548,29.861,29.7867,29.8052,170300.0
2006-12-15 13:40:00,48.12,48.22,48.12,48.22,107400.0,29.7991,29.861,29.7991,29.861,107400.0
2006-12-15 13:50:00,48.21,48.26,48.18,48.26,146900.0,29.8548,29.8858,29.8362,29.8858,146900.0
2006-12-15 14:00:00,48.26,48.29,48.23,48.28,158000.0,29.8858,29.9043,29.8672,29.8981,158000.0
2006-12-15 14:10:00,48.29,48.29,48.23,48.29,147400.0,29.9043,29.9043,29.8672,29.9043,147400.0
2006-12-15 14:20:00,48.29,48.3,48.28,48.28,126500.0,29.9043,29.9105,29.8981,29.8981,126500.0
2006-12-15 14:30:00,48.29,48.3,48.28,48.29,108600.0,29.9043,29.9105,29.8981,29.9043,108600.0
2006-12-15 14:40:00,48.3,48.3,48.27,48.27,134700.0,29.9105,29.9105,29.8919,29.8919,134700.0
2006-12-15 14:50:00,48.27,48.29,48.27,48.28,161500.0,29.8919,29.9043,29.8919,29.8981,161500.0
2006-12-15 15:00:00,48.29,48.3,48.28,48.29,113200.0,29.9043,29.9105,29.8981,29.9043,113200.0
2006-12-15 15:10:00,48.29,48.29,48.25,48.27,224800.0,29.9043,29.9043,29.8796,29.8919,224800.0
2006-12-15 15:20:00,48.28,48.35,48.26,48.26,310200.0,29.8981,29.9415,29.8858,29.8858,310200.0
2006-12-15 15:30:00,48.27,48.31,48.21,48.23,329700.0,29.8919,29.9167,29.8548,29.8672,329700.0
2006-12-15 15:40:00,48.24,48.32,48.23,48.29,491500.0,29.8734,29.9229,29.8672,29.9043,491500.0
2006-12-15 15:50:00,48.28,48.3,48.24,48.26,653800.0,29.8981,29.9105,29.8734,29.8858,653800.0
2006-12-18 09:30:00,48.3,48.39,48.03,48.21,416500.0,29.9105,29.9663,29.7433,29.8548,416500.0
2006-12-18 09:40:00,48.2,48.27,48.14,48.16,237500.0,29.8486,29.8919,29.8114,29.8238,237500.0
2006-12-18 09:50:00,48.17,48.39,48.17,48.34,238900.0,29.83,29.9663,29.83,29.9353,238900.0
2006-12-18 10:00:00,48.35,48.44,48.33,48.43,243600.0,29.9415,29.9972,29.9291,29.991,243600.0
2006-12-18 10:10:00,48.43,48.54,48.37,48.49,197900.0,29.991,30.0591,29.9539,30.0282,197900.0
2006-12-18 10:20:00,48.48,48.49,48.36,48.41,156600.0,30.022,30.0282,29.9477,29.9786,156600.0
2006-12-18 10:30:00,48.42,48.6,48.4,48.59,203100.0,29.9848,30.0963,29.9724,30.0901,203100.0
2006-12-18 10:40:00,48.59,48.59,48.41,48.43,200900.0,30.0901,30.0901,29.9786,29.991,200900.0
2006-12-18 10:50:00,48.42,48.5,48.42,48.45,123700.0,29.9848,30.0344,29.9848,30.0034,123700.0
2006-12-18 11:00:00,48.44,48.53,48.44,48.52,172900.0,29.9972,30.053,29.9972,30.0468,172900.0
2006-12-18 11:10:00,48.52,48.53,48.47,48.52,115200.0,30.0468,30.053,30.0158,30.0468,115200.0
2006-12-18 11:20:00,48.53,48.53,48.46,48.47,89500.0,30.053,30.053,30.0096,30.0158,89500.0
2006-12-18 11:30:00,48.46,48.5,48.38,48.42,191400.0,30.0096,30.0344,29.9601,29.9848,191400.0
2006-12-18 11:40:00,48.42,48.46,48.36,48.4,165600.0,29.9848,30.0096,29.9477,29.9724,165600.0
2006-12-18 11:50:00,48.41,48.43,48.36,48.37,104400.0,29.9786,29.991,29.9477,29.9539,104400.0
2006-12-18 12:00:00,48.37,48.38,48.28,48.31,143700.0,29.9539,29.9601,29.8981,29.9167,143700.0
2006-12-18 12:10:00,48.3,48.36,48.29,48.32,217300.0,29.9105,29.9477,29.9043,29.9229,217300.0
2006-12-18 12:20:00,48.33,48.45,48.32,48.44,90800.0,29.9291,30.0034,29.9229,29.9972,90800.0
2006-12-18 12:30:00,48.44,48.5,48.42,48.49,122000.0,29.9972,30.0344,29.9848,30.0282,122000.0
2006-12-18 12:40:00,48.49,48.51,48.47,48.5,473500.0,30.0282,30.0406,30.0158,30.0344,473500.0
2006-12-18 12:50:00,48.49,48.53,48.43,48.45,130400.0,30.0282,30.053,29.991,30.0034,130400.0
2006-12-18 13:00:00,48.45,48.45,48.33,48.4,129500.0,30.0034,30.0034,29.9291,29.9724,129500.0
2006-12-18 13:10:00,48.4,48.44,48.38,48.43,186300.0,29.9724,29.9972,29.9601,29.991,186300.0
2006-12-18 13:20:00,48.44,48.48,48.42,48.44,288700.0,29.9972,30.022,29.9848,29.9972,288700.0
2006-12-18 13:30:00,48.44,48.44,48.4,48.4,115500.0,29.9972,29.9972,29.9724,29.9724,115500.0
2006-12-18 13:40:00,48.4,48.41,48.35,48.37,291500.0,29.9724,29.9786,29.9415,29.9539,291500.0
2006-12-18 13:50:00,48.37,48.42,48.35,48.36,144600.0,29.9539,29.9848,29.9415,29.9477,144600.0
2006-12-18 14:00:00,48.36,48.4,48.34,48.35,136400.0,29.9477,29.9724,29.9353,29.9415,136400.0
2006-12-18 14:10:00,48.35,48.36,48.31,48.32,110800.0,29.9415,29.9477,29.9167,29.9229,110800.0
2006-12-18 14:20:00,48.33,48.4,48.29,48.29,159400.0,29.9291,29.9724,29.9043,29.9043,159400.0
2006-12-18 14:30:00,48.28,48.32,48.22,48.32,173700.0,29.8981,29.9229,29.861,29.9229,173700.0
2006-12-18 14:40:00,48.32,48.33,48.23,48.26,155200.0,29.9229,29.9291,29.8672,29.8858,155200.0
2006-12-18 14:50:00,48.25,48.34,48.22,48.32,191500.0,29.8796,29.9353,29.861,29.9229,191500.0
2006-12-18 15:00:00,48.32,48.33,48.18,48.21,346900.0,29.9229,29.9291,29.8362,29.8548,346900.0
2006-12-18 15:10:00,48.22,48.27,48.19,48.23,185300.0,29.861,29.8919,29.8424,29.8672,185300.0
2006-12-18 15:20:00,48.22,48.34,48.22,48.33,218100.0,29.861,29.9353,29.861,29.9291,218100.0
2006-12-18 15:30:00,48.33,48.36,48.25,48.27,200500.0,29.9291,29.9477,29.8796,29.8919,200500.0
2006-12-18 15:40:00,48.27,48.31,48.26,48.3,161800.0,29.8919,29.9167,29.8858,29.9105,161800.0
2006-12-18 15:50:00,48.29,48.3,48.17,48.27,585300.0,29.9043,29.9105,29.83,29.8919,585300.0
2006-12-19 09:30:00,48.03,48.25,48.03,48.05,560000.0,29.7433,29.8796,29.7433,29.7557,560000.0
2006-12-19 09:40:00,48.08,48.16,48.05,48.12,220300.0,29.7743,29.8238,29.7557,29.7991,220300.0
2006-12-19 09:50:00,48.12,48.2,48.11,48.12,220300.0,29.7991,29.8486,29.7929,29.7991,220300.0
2006-12-19 10:00:00,48.13,48.16,48.1,48.14,166900.0,29.8052,29.8238,29.7867,29.8114,166900.0
2006-12-19 10:10:00,48.14,48.28,48.13,48.18,176500.0,29.8114,29.8981,29.8052,29.8362,176500.0
2006-12-19 10:20:00,48.18,48.29,48.15,48.19,243900.0,29.8362,29.9043,29.8176,29.8424,243900.0
2006-12-19 10:30:00,48.19,48.23,48.15,48.19,239200.0,29.8424,29.8672,29.8176,29.8424,239200.0
2006-12-19 10:40:00,48.19,48.22,48.14,48.22,187200.0,29.8424,29.861,29.8114,29.861,187200.0
2006-12-19 10:50:00,48.21,48.29,48.19,48.25,286200.0,29.8548,29.9043,29.8424,29.8796,286200.0
2006-12-19 11:00:00,48.25,48.31,48.24,48.27,194600.0,29.8796,29.9167,29.8734,29.8919,194600.0
2006-12-19 11:10:00,48.28,48.31,48.25,48.25,213200.0,29.8981,29.9167,29.8796,29.8796,213200.0
2006-12-19 11:20:00,48.25,48.26,48.18,48.18,98500.0,29.8796,29.8858,29.8362,29.8362,98500.0
2006-12-19 11:30:00,48.18,48.2,48.1,48.11,273100.0,29.8362,29.8486,29.7867,29.7929,273100.0
2006-12-19 11:40:00,48.11,48.2,48.11,48.2,243500.0,29.7929,29.8486,29.7929,29.8486,243500.0
2006-12-19 11:50:00,48.2,48.2,48.06,48.08,159400.0,29.8486,29.8486,29.7619,29.7743,159400.0
2006-12-19 12:00:00,48.08,48.14,48.05,48.1,283100.0,29.7743,29.8114,29.7557,29.7867,283100.0
2006-12-19 12:10:00,48.1,48.12,48.0,48.0,158700.0,29.7867,29.7991,29.7247,29.7247,158700.0
2006-12-19 12:20:00,48.01,48.03,47.95,48.01,224600.0,29.7309,29.7433,29.6938,29.7309,224600.0
2006-12-19 12:30:00,48.02,48.12,48.01,48.06,204000.0,29.7371,29.7991,29.7309,29.7619,204000.0
2006-12-19 12:40:00,48.07,48.11,48.05,48.06,59300.0,29.7681,29.7929,29.7557,29.7619,59300.0
2006-12-19 12:50:00,48.06,48.11,48.04,48.06,220100.0,29.7619,29.7929,29.7495,29.7619,220100.0
2006-12-19 13:00:00,48.07,48.11,48.07,48.07,91100.0,29.7681,29.7929,29.7681,29.7681,91100.0
2006-12-19 13:10:00,48.07,48.1,48.04,48.07,89000.0,29.7681,29.7867,29.7495,29.7681,89000.0
2006-12-19 13:20:00,48.07,48.12,48.02,48.03,122700.0,29.7681,29.7991,29.7371,29.7433,122700.0
2006-12-19 13:30:00,48.03,48.07,48.0,48.06,152200.0,29.7433,29.7681,29.7247,29.7619,152200.0
2006-12-19 13:40:00,48.07,48.16,48.03,48.15,158500.0,29.7681,29.8238,29.7433,29.8176,158500.0
2006-12-19 13:50:00,48.15,48.15,48.05,48.1,127600.0,29.8176,29.8176,29.7557,29.7867,127600.0
2006-12-19 14:00:00,48.1,48.3,48.09,48.26,329100.0,29.7867,29.9105,29.7805,29.8858,329100.0
2006-12-19 14:10:00,48.27,48.27,48.16,48.19,241800.0,29.8919,29.8919,29.8238,29.8424,241800.0
2006-12-19 14:20:00,48.19,48.19,48.11,48.15,235500.0,29.8424,29.8424,29.7929,29.8176,235500.0
2006-12-19 14:30:00,48.15,48.22,48.12,48.14,214500.0,29.8176,29.861,29.7991,29.8114,214500.0
2006-12-19 14:40:00,48.14,48.18,48.12,48.12,130100.0,29.8114,29.8362,29.7991,29.7991,130100.0
2006-12-19 14:50:00,48.14,48.31,48.12,48.28,221900.0,29.8114,29.9167,29.7991,29.8981,221900.0
2006-12-19 15:00:00,48.29,48.38,48.26,48.38,190000.0,29.9043,29.9601,29.8858,29.9601,190000.0
2006-12-19 15:10:00,48.38,48.48,48.35,48.47,277000.0,29.9601,30.022,29.9415,30.0158,277000.0
2006-12-19 15:20:00,48.48,48.48,48.3,48.32,262600.0,30.022,30.022,29.9105,29.9229,262600.0
2006-12-19 15:30:00,48.31,48.39,48.28,48.28,184200.0,29.9167,29.9663,29.8981,29.8981,184200.0
2006-12-19 15:40:00,48.29,48.32,48.23,48.29,178000.0,29.9043,29.9229,29.8672,29.9043,178000.0
2006-12-19 15:50:00,48.29,48.35,48.27,48.27,363000.0,29.9043,29.9415,29.8919,29.8919,363000.0
2006-12-20 09:30:00,48.33,48.37,48.3,48.32,251600.0,29.9291,29.9539,29.9105,29.9229,251600.0
2006-12-20 09:40:00,48.31,48.32,48.21,48.28,334600.0,29.9167,29.9229,29.8548,29.8981,334600.0
2006-12-20 09:50:00,48.29,48.32,48.2,48.26,131700.0,29.9043,29.9229,29.8486,29.8858,131700.0
2006-12-20 10:00:00,48.27,48.33,48.24,48.31,150300.0,29.8919,29.9291,29.8734,29.9167,150300.0
2006-12-20 10:10:00,48.3,48.34,48.28,48.3,148000.0,29.9105,29.9353,29.8981,29.9105,148000.0
2006-12-20 10:20:00,48.3,48.35,48.25,48.3,145200.0,29.9105,29.9415,29.8796,29.9105,145200.0
2006-12-20 10:30:00,48.3,48.35,48.22,48.27,195800.0,29.9105,29.9415,29.861,29.8919,195800.0
2006-12-20 10:40:00,48.27,48.34,48.26,48.28,82100.0,29.8919,29.9353,29.8858,29.8981,82100.0
2006-12-20 10:50:00,48.28,48.31,48.26,48.3,232700.0,29.8981,29.9167,29.8858,29.9105,232700.0
2006-12-20 11:00:00,48.3,48.33,48.26,48.31,157500.0,29.9105,29.9291,29.8858,29.9167,157500.0
2006-12-20 11:10:00,48.31,48.31,48.28,48.29,75700.0,29.9167,29.9167,29.8981,29.9043,75700.0
2006-12-20 11:20:00,48.28,48.3,48.22,48.22,90700.0,29.8981,29.9105,29.861,29.861,90700.0
2006-12-20 11:30:00,48.23,48.29,48.22,48.29,132600.0,29.8672,29.9043,29.861,29.9043,132600.0
2006-12-20 11:40:00,48.29,48.33,48.28,48.32,131800.0,29.9043,29.9291,29.8981,29.9229,131800.0
2006-12-20 11:50:00,48.32,48.33,48.3,48.3,170600.0,29.9229,29.9291,29.9105,29.9105,170600.0
2006-12-20 12:00:00,48.29,48.3,48.24,48.27,136500.0,29.9043,29.9105,29.8734,29.8919,136500.0
2006-12-20 12:10:00,48.26,48.27,48.23,48.23,59500.0,29.8858,29.8919,29.8672,29.8672,59500.0
2006-12-20 12:20:00,48.23,48.24,48.22,48.24,49000.0,29.8672,29.8734,29.861,29.8734,49000.0
2006-12-20 12:30:00,48.23,48.24,48.17,48.18,113500.0,29.8672,29.8734,29.83,29.8362,113500.0
2006-12-20 12:40:00,48.17,48.18,48.14,48.15,126800.0,29.83,29.8362,29.8114,29.8176,126800.0
2006-12-20 12:50:00,48.15,48.18,48.14,48.18,106700.0,29.8176,29.8362,29.8114,29.8362,106700.0
2006-12-20 13:00:00,48.18,48.24,48.17,48.24,90500.0,29.8362,29.8734,29.83,29.8734,90500.0
2006-12-20 13:10:00,48.23,48.29,48.22,48.25,145900.0,29.8672,29.9043,29.861,29.8796,145900.0
2006-12-20 13:20:00,48.25,48.28,48.21,48.28,74200.0,29.8796,29.8981,29.8548,29.8981,74200.0
2006-12-20 13:30:00,48.27,48.28,48.2,48.22,131000.0,29.8919,29.8981,29.8486,29.861,131000.0
2006-12-20 13:40:00,48.22,48.24,48.22,48.23,57300.0,29.861,29.8734,29.861,29.8672,57300.0
2006-12-20 13:50:00,48.23,48.24,48.22,48.23,43600.0,29.8672,29.8734,29.861,29.8672,43600.0
2006-12-20 14:00:00,48.23,48.25,48.19,48.19,61400.0,29.8672,29.8796,29.8424,29.8424,61400.0
2006-12-20 14:10:00,48.2,48.22,48.19,48.22,63700.0,29.8486,29.861,29.8424,29.861,63700.0
2006-12-20 14:20:00,48.22,48.28,48.21,48.24,108900.0,29.861,29.8981,29.8548,29.8734,108900.0
2006-12-20 14:30:00,48.24,48.26,48.19,48.23,153100.0,29.8734,29.8858,29.8424,29.8672,153100.0
2006-12-20 14:40:00,48.22,48.25,48.22,48.25,93400.0,29.861,29.8796,29.861,29.8796,93400.0
2006-12-20 14:50:00,48.24,48.3,48.24,48.27,136700.0,29.8734,29.9105,29.8734,29.8919,136700.0
2006-12-20 15:00:00,48.26,48.29,48.26,48.29,239500.0,29.8858,29.9043,29.8858,29.9043,239500.0
2006-12-20 15:10:00,48.28,48.31,48.26,48.28,186600.0,29.8981,29.9167,29.8858,29.8981,186600.0
2006-12-20 15:20:00,48.28,48.31,48.25,48.29,261500.0,29.8981,29.9167,29.8796,29.9043,261500.0
2006-12-20 15:30:00,48.3,48.3,48.23,48.26,178500.0,29.9105,29.9105,29.8672,29.8858,178500.0
2006-12-20 15:40:00,48.27,48.27,48.21,48.27,148600.0,29.8919,29.8919,29.8548,29.8919,148600.0
2006-12-20 15:50:00,48.27,48.29,48.23,48.24,230900.0,29.8919,29.9043,29.8672,29.8734,230900.0
2006-12-21 09:30:00,48.42,48.5,48.33,48.42,426500.0,29.9848,30.0344,29.9291,29.9848,426500.0
2006-12-21 09:40:00,48.41,48.64,48.36,48.64,468400.0,29.9786,30.1211,29.9477,30.1211,468400.0
2006-12-21 09:50:00,48.63,48.76,48.59,48.71,383600.0,30.1149,30.1954,30.0901,30.1644,383600.0
2006-12-21 10:00:00,48.7,48.93,48.7,48.85,455200.0,30.1582,30.3007,30.1582,30.2511,455200.0
2006-12-21 10:10:00,48.86,48.89,48.71,48.75,248000.0,30.2573,30.2759,30.1644,30.1892,248000.0
2006-12-21 10:20:00,48.73,48.89,48.71,48.87,215500.0,30.1768,30.2759,30.1644,30.2635,215500.0
2006-12-21 10:30:00,48.87,48.97,48.86,48.96,257000.0,30.2635,30.3254,30.2573,30.3192,257000.0
2006-12-21 10:40:00,48.96,48.97,48.76,48.79,273100.0,30.3192,30.3254,30.1954,30.214,273100.0
2006-12-21 10:50:00,48.79,48.82,48.71,48.71,277000.0,30.214,30.2325,30.1644,30.1644,277000.0
2006-12-21 11:00:00,48.72,48.82,48.71,48.76,228000.0,30.1706,30.2325,30.1644,30.1954,228000.0
2006-12-21 11:10:00,48.75,48.78,48.67,48.78,223900.0,30.1892,30.2078,30.1397,30.2078,223900.0
2006-12-21 11:20:00,48.77,48.79,48.73,48.75,190500.0,30.2016,30.214,30.1768,30.1892,190500.0
2006-12-21 11:30:00,48.75,48.78,48.71,48.75,164200.0,30.1892,30.2078,30.1644,30.1892,164200.0
2006-12-21 11:40:00,48.76,48.9,48.75,48.9,206000.0,30.1954,30.2821,30.1892,30.2821,206000.0
2006-12-21 11:50:00,48.9,48.92,48.85,48.89,191800.0,30.2821,30.2945,30.2511,30.2759,191800.0
2006-12-21 12:00:00,48.88,48.91,48.7,48.8,416700.0,30.2697,30.2883,30.1582,30.2202,416700.0
2006-12-21 12:10:00,48.8,48.85,48.72,48.72,298200.0,30.2202,30.2511,30.1706,30.1706,298200.0
2006-12-21 12:20:00,48.73,48.84,48.7,48.81,156900.0,30.1768,30.2449,30.1582,30.2263,156900.0
2006-12-21 12:30:00,48.82,48.84,48.68,48.71,294600.0,30.2325,30.2449,30.1458,30.1644,294600.0
2006-12-21 12:40:00,48.71,48.78,48.7,48.72,181900.0,30.1644,30.2078,30.1582,30.1706,181900.0
2006-12-21 12:50:00,48.72,48.76,48.62,48.62,128700.0,30.1706,30.1954,30.1087,30.1087,128700.0
2006-12-21 13:00:00,48.62,48.66,48.6,48.64,148200.0,30.1087,30.1335,30.0963,30.1211,148200.0
2006-12-21 13:10:00,48.65,48.69,48.6,48.6,115600.0,30.1273,30.152,30.0963,30.0963,115600.0
2006-12-21 13:20:00,48.6,48.66,48.58,48.65,125500.0,30.0963,30.1335,30.0839,30.1273,125500.0
2006-12-21 13:30:00,48.66,48.7,48.58,48.64,178300.0,30.1335,30.1582,30.0839,30.1211,178300.0
2006-12-21 13:40:00,48.64,48.66,48.58,48.58,132700.0,30.1211,30.1335,30.0839,30.0839,132700.0
2006-12-21 13:50:00,48.59,48.67,48.58,48.58,251400.0,30.0901,30.1397,30.0839,30.0839,251400.0
2006-12-21 14:00:00,48.58,48.63,48.53,48.55,181800.0,30.0839,30.1149,30.053,30.0653,181800.0
2006-12-21 14:10:00,48.54,48.58,48.51,48.55,176600.0,30.0591,30.0839,30.0406,30.0653,176600.0
2006-12-21 14:20:00,48.55,48.76,48.54,48.56,548900.0,30.0653,30.1954,30.0591,30.0715,548900.0
2006-12-21 14:30:00,48.56,48.66,48.56,48.62,173200.0,30.0715,30.1335,30.0715,30.1087,173200.0
2006-12-21 14:40:00,48.62,48.7,48.52,48.59,438800.0,30.1087,30.1582,30.0468,30.0901,438800.0
2006-12-21 14:50:00,48.59,48.61,48.57,48.6,192800.0,30.0901,30.1025,30.0777,30.0963,192800.0
2006-12-21 15:00:00,48.6,48.65,48.59,48.6,136800.0,30.0963,30.1273,30.0901,30.0963,136800.0
2006-12-21 15:10:00,48.6,48.69,48.6,48.62,169700.0,30.0963,30.152,30.0963,30.1087,169700.0
2006-12-21 15:20:00,48.62,48.62,48.57,48.6,160100.0,30.1087,30.1087,30.0777,30.0963,160100.0
2006-12-21 15:30:00,48.6,48.61,48.54,48.56,208600.0,30.0963,30.1025,30.0591,30.0715,208600.0
2006-12-21 15:40:00,48.55,48.59,48.48,48.56,768400.0,30.0653,30.0901,30.022,30.0715,768400.0
2006-12-21 15:50:00,48.56,48.68,48.52,48.66,523700.0,30.0715,30.1458,30.0468,30.1335,523700.0
2006-12-22 09:30:00,48.64,48.8,48.5,48.52,257400.0,30.1211,30.2202,30.0344,30.0468,257400.0
2006-12-22 09:40:00,48.5,48.51,48.2,48.34,255000.0,30.0344,30.0406,29.8486,29.9353,255000.0
2006-12-22 09:50:00,48.32,48.4,48.31,48.33,124800.0,29.9229,29.9724,29.9167,29.9291,124800.0
2006-12-22 10:00:00,48.33,48.39,48.17,48.26,305400.0,29.9291,29.9663,29.83,29.8858,305400.0
2006-12-22 10:10:00,48.25,48.29,48.2,48.27,124300.0,29.8796,29.9043,29.8486,29.8919,124300.0
2006-12-22 10:20:00,48.26,48.29,48.17,48.28,166100.0,29.8858,29.9043,29.83,29.8981,166100.0
2006-12-22 10:30:00,48.28,48.31,48.18,48.2,233900.0,29.8981,29.9167,29.8362,29.8486,233900.0
2006-12-22 10:40:00,48.19,48.21,48.1,48.13,227100.0,29.8424,29.8548,29.7867,29.8052,227100.0
2006-12-22 10:50:00,48.12,48.13,47.98,47.98,265400.0,29.7991,29.8052,29.7124,29.7124,265400.0
2006-12-22 11:00:00,47.99,48.06,47.98,48.04,226900.0,29.7185,29.7619,29.7124,29.7495,226900.0
2006-12-22 11:10:00,48.03,48.03,47.97,47.98,117000.0,29.7433,29.7433,29.7062,29.7124,117000.0
2006-12-22 11:20:00,47.98,47.99,47.82,47.85,216500.0,29.7124,29.7185,29.6133,29.6319,216500.0
2006-12-22 11:30:00,47.86,47.86,47.77,47.77,203000.0,29.638,29.638,29.5823,29.5823,203000.0
2006-12-22 11:40:00,47.77,47.79,47.69,47.72,290100.0,29.5823,29.5947,29.5328,29.5513,290100.0
2006-12-22 11:50:00,47.72,47.78,47.66,47.68,109800.0,29.5513,29.5885,29.5142,29.5266,109800.0
2006-12-22 12:00:00,47.68,47.74,47.64,47.7,151300.0,29.5266,29.5637,29.5018,29.539,151300.0
2006-12-22 12:10:00,47.71,47.73,47.62,47.63,218900.0,29.5452,29.5575,29.4894,29.4956,218900.0
2006-12-22 12:20:00,47.63,47.69,47.62,47.65,157200.0,29.4956,29.5328,29.4894,29.508,157200.0
2006-12-22 12:30:00,47.64,47.76,47.63,47.75,146600.0,29.5018,29.5761,29.4956,29.5699,146600.0
2006-12-22 12:40:00,47.76,47.83,47.7,47.8,180300.0,29.5761,29.6195,29.539,29.6009,180300.0
2006-12-22 12:50:00,47.8,47.84,47.76,47.79,103600.0,29.6009,29.6257,29.5761,29.5947,103600.0
2006-12-22 13:00:00,47.79,47.8,47.68,47.72,148100.0,29.5947,29.6009,29.5266,29.5513,148100.0
2006-12-22 13:10:00,47.72,47.75,47.67,47.72,165600.0,29.5513,29.5699,29.5204,29.5513,165600.0
2006-12-22 13:20:00,47.72,47.76,47.65,47.67,165000.0,29.5513,29.5761,29.508,29.5204,165000.0
2006-12-22 13:30:00,47.67,47.71,47.65,47.71,105600.0,29.5204,29.5452,29.508,29.5452,105600.0
2006-12-22 13:40:00,47.71,47.75,47.69,47.75,124800.0,29.5452,29.5699,29.5328,29.5699,124800.0
2006-12-22 13:50:00,47.75,47.85,47.74,47.85,149800.0,29.5699,29.6319,29.5637,29.6319,149800.0
2006-12-22 14:00:00,47.85,47.88,47.77,47.81,137400.0,29.6319,29.6504,29.5823,29.6071,137400.0
2006-12-22 14:10:00,47.8,47.81,47.73,47.78,319400.0,29.6009,29.6071,29.5575,29.5885,319400.0
2006-12-22 14:20:00,47.78,47.82,47.76,47.79,149400.0,29.5885,29.6133,29.5761,29.5947,149400.0
2006-12-22 14:30:00,47.78,47.92,47.75,47.9,139100.0,29.5885,29.6752,29.5699,29.6628,139100.0
2006-12-22 14:40:00,47.9,47.91,47.87,47.9,112400.0,29.6628,29.669,29.6442,29.6628,112400.0
2006-12-22 14:50:00,47.8,47.9,47.76,47.88,342300.0,29.6009,29.6628,29.5761,29.6504,342300.0
2006-12-22 15:00:00,47.88,47.97,47.87,47.94,152200.0,29.6504,29.7062,29.6442,29.6876,152200.0
2006-12-22 15:10:00,47.94,48.03,47.94,47.97,246300.0,29.6876,29.7433,29.6876,29.7062,246300.0
2006-12-22 15:20:00,47.98,48.05,47.97,48.04,257300.0,29.7124,29.7557,29.7062,29.7495,257300.0
2006-12-22 15:30:00,48.03,48.04,47.97,47.99,224900.0,29.7433,29.7495,29.7062,29.7185,224900.0
2006-12-22 15:40:00,47.99,48.01,47.93,47.94,242900.0,29.7185,29.7309,29.6814,29.6876,242900.0
2006-12-22 15:50:00,47.93,47.97,47.84,47.9,428800.0,29.6814,29.7062,29.6257,29.6628,428800.0
2006-12-26 09:30:00,47.98,48.08,47.95,48.05,117700.0,29.7124,29.7743,29.6938,29.7557,117700.0
2006-12-26 09:40:00,48.04,48.15,47.97,48.13,80900.0,29.7495,29.8176,29.7062,29.8052,80900.0
2006-12-26 09:50:00,48.13,48.25,48.12,48.17,124200.0,29.8052,29.8796,29.7991,29.83,124200.0
2006-12-26 10:00:00,48.16,48.19,48.08,48.1,87500.0,29.8238,29.8424,29.7743,29.7867,87500.0
2006-12-26 10:10:00,48.09,48.16,48.08,48.15,81900.0,29.7805,29.8238,29.7743,29.8176,81900.0
2006-12-26 10:20:00,48.15,48.15,48.08,48.1,67400.0,29.8176,29.8176,29.7743,29.7867,67400.0
2006-12-26 10:30:00,48.1,48.13,48.1,48.12,50400.0,29.7867,29.8052,29.7867,29.7991,50400.0
2006-12-26 10:40:00,48.12,48.13,48.08,48.12,76800.0,29.7991,29.8052,29.7743,29.7991,76800.0
2006-12-26 10:50:00,48.11,48.13,48.01,48.01,95300.0,29.7929,29.8052,29.7309,29.7309,95300.0
2006-12-26 11:00:00,48.01,48.09,48.0,48.09,65700.0,29.7309,29.7805,29.7247,29.7805,65700.0
2006-12-26 11:10:00,48.09,48.18,48.09,48.15,81500.0,29.7805,29.8362,29.7805,29.8176,81500.0
2006-12-26 11:20:00,48.15,48.18,48.1,48.16,100000.0,29.8176,29.8362,29.7867,29.8238,100000.0
2006-12-26 11:30:00,48.17,48.24,48.16,48.23,76300.0,29.83,29.8734,29.8238,29.8672,76300.0
2006-12-26 11:40:00,48.24,48.28,48.23,48.26,69300.0,29.8734,29.8981,29.8672,29.8858,69300.0
2006-12-26 11:50:00,48.26,48.27,48.19,48.21,103200.0,29.8858,29.8919,29.8424,29.8548,103200.0
2006-12-26 12:00:00,48.21,48.28,48.19,48.28,71500.0,29.8548,29.8981,29.8424,29.8981,71500.0
2006-12-26 12:10:00,48.28,48.29,48.18,48.23,138000.0,29.8981,29.9043,29.8362,29.8672,138000.0
2006-12-26 12:20:00,48.23,48.26,48.21,48.21,51200.0,29.8672,29.8858,29.8548,29.8548,51200.0
2006-12-26 12:30:00,48.21,48.22,48.19,48.19,47500.0,29.8548,29.861,29.8424,29.8424,47500.0
2006-12-26 12:40:00,48.19,48.2,48.16,48.17,40600.0,29.8424,29.8486,29.8238,29.83,40600.0
2006-12-26 12:50:00,48.18,48.23,48.17,48.2,64200.0,29.8362,29.8672,29.83,29.8486,64200.0
2006-12-26 13:00:00,48.2,48.21,48.17,48.19,77400.0,29.8486,29.8548,29.83,29.8424,77400.0
2006-12-26 13:10:00,48.19,48.23,48.18,48.21,73400.0,29.8424,29.8672,29.8362,29.8548,73400.0
2006-12-26 13:20:00,48.22,48.22,48.2,48.21,20500.0,29.861,29.861,29.8486,29.8548,20500.0
2006-12-26 13:30:00,48.22,48.22,48.21,48.22,24700.0,29.861,29.861,29.8548,29.861,24700.0
2006-12-26 13:40:00,48.22,48.28,48.21,48.26,89400.0,29.861,29.8981,29.8548,29.8858,89400.0
2006-12-26 13:50:00,48.27,48.3,48.26,48.29,91700.0,29.8919,29.9105,29.8858,29.9043,91700.0
2006-12-26 14:00:00,48.29,48.31,48.26,48.27,91400.0,29.9043,29.9167,29.8858,29.8919,91400.0
2006-12-26 14:10:00,48.28,48.31,48.27,48.31,42200.0,29.8981,29.9167,29.8919,29.9167,42200.0
2006-12-26 14:20:00,48.31,48.32,48.29,48.31,49300.0,29.9167,29.9229,29.9043,29.9167,49300.0
2006-12-26 14:30:00,48.31,48.32,48.3,48.3,43100.0,29.9167,29.9229,29.9105,29.9105,43100.0
2006-12-26 14:40:00,48.3,48.31,48.3,48.31,25200.0,29.9105,29.9167,29.9105,29.9167,25200.0
2006-12-26 14:50:00,48.3,48.31,48.23,48.26,100500.0,29.9105,29.9167,29.8672,29.8858,100500.0
2006-12-26 15:00:00,48.26,48.3,48.25,48.29,73800.0,29.8858,29.9105,29.8796,29.9043,73800.0
2006-12-26 15:10:00,48.3,48.3,48.29,48.3,58800.0,29.9105,29.9105,29.9043,29.9105,58800.0
2006-12-26 15:20:00,48.3,48.34,48.29,48.34,172200.0,29.9105,29.9353,29.9043,29.9353,172200.0
2006-12-26 15:30:00,48.34,48.37,48.3,48.33,336600.0,29.9353,29.9539,29.9105,29.9291,336600.0
2006-12-26 15:40:00,48.34,48.36,48.3,48.31,275400.0,29.9353,29.9477,29.9105,29.9167,275400.0
2006-12-26 15:50:00,48.32,48.36,48.31,48.35,294600.0,29.9229,29.9477,29.9167,29.9415,294600.0
2006-12-27 09:30:00,48.54,48.75,47.82,48.7,406500.0,30.0591,30.1892,29.6133,30.1582,406500.0
2006-12-27 09:40:00,48.69,48.8,48.65,48.8,192600.0,30.152,30.2202,30.1273,30.2202,192600.0
2006-12-27 09:50:00,48.8,48.9,48.77,48.84,233100.0,30.2202,30.2821,30.2016,30.2449,233100.0
2006-12-27 10:00:00,48.85,48.91,48.73,48.82,261900.0,30.2511,30.2883,30.1768,30.2325,261900.0
2006-12-27 10:10:00,48.82,48.85,48.77,48.77,147600.0,30.2325,30.2511,30.2016,30.2016,147600.0
2006-12-27 10:20:00,48.78,48.88,48.75,48.88,522900.0,30.2078,30.2697,30.1892,30.2697,522900.0
2006-12-27 10:30:00,48.88,48.9,48.82,48.88,222500.0,30.2697,30.2821,30.2325,30.2697,222500.0
2006-12-27 10:40:00,48.87,48.92,48.84,48.91,203700.0,30.2635,30.2945,30.2449,30.2883,203700.0
2006-12-27 10:50:00,48.91,48.95,48.88,48.93,91000.0,30.2883,30.313,30.2697,30.3007,91000.0
2006-12-27 11:00:00,48.92,48.97,48.91,48.93,225100.0,30.2945,30.3254,30.2883,30.3007,225100.0
2006-12-27 11:10:00,48.93,48.96,48.9,48.96,149100.0,30.3007,30.3192,30.2821,30.3192,149100.0
2006-12-27 11:20:00,48.96,48.96,48.9,48.93,78500.0,30.3192,30.3192,30.2821,30.3007,78500.0
2006-12-27 11:30:00,48.92,48.99,48.91,48.96,292200.0,30.2945,30.3378,30.2883,30.3192,292200.0
2006-12-27 11:40:00,48.97,49.0,48.95,48.96,341900.0,30.3254,30.344,30.313,30.3192,341900.0
2006-12-27 11:50:00,48.96,48.98,48.95,48.96,143000.0,30.3192,30.3316,30.313,30.3192,143000.0
2006-12-27 12:00:00,48.97,48.98,48.95,48.97,111500.0,30.3254,30.3316,30.313,30.3254,111500.0
2006-12-27 12:10:00,48.96,48.98,48.94,48.96,104800.0,30.3192,30.3316,30.3069,30.3192,104800.0
2006-12-27 12:20:00,48.96,48.97,48.94,48.95,70300.0,30.3192,30.3254,30.3069,30.313,70300.0
2006-12-27 12:30:00,48.94,48.95,48.92,48.94,81600.0,30.3069,30.313,30.2945,30.3069,81600.0
2006-12-27 12:40:00,48.93,48.98,48.91,48.97,225600.0,30.3007,30.3316,30.2883,30.3254,225600.0
2006-12-27 12:50:00,48.96,48.98,48.92,48.94,133500.0,30.3192,30.3316,30.2945,30.3069,133500.0
2006-12-27 13:00:00,48.94,48.95,48.93,48.94,49600.0,30.3069,30.313,30.3007,30.3069,49600.0
2006-12-27 13:10:00,48.93,48.96,48.93,48.95,127400.0,30.3007,30.3192,30.3007,30.313,127400.0
2006-12-27 13:20:00,48.94,48.95,48.92,48.93,100900.0,30.3069,30.313,30.2945,30.3007,100900.0
2006-12-27 13:30:00,48.93,48.93,48.87,48.88,102900.0,30.3007,30.3007,30.2635,30.2697,102900.0
2006-12-27 13:40:00,48.88,48.89,48.84,48.87,109400.0,30.2697,30.2759,30.2449,30.2635,109400.0
2006-12-27 13:50:00,48.87,48.88,48.84,48.85,97200.0,30.2635,30.2697,30.2449,30.2511,97200.0
2006-12-27 14:00:00,48.85,48.91,48.84,48.91,195800.0,30.2511,30.2883,30.2449,30.2883,195800.0
2006-12-27 14:10:00,48.91,48.95,48.88,48.94,145300.0,30.2883,30.313,30.2697,30.3069,145300.0
2006-12-27 14:20:00,48.94,48.97,48.93,48.96,77900.0,30.3069,30.3254,30.3007,30.3192,77900.0
2006-12-27 14:30:00,48.97,48.97,48.92,48.93,122700.0,30.3254,30.3254,30.2945,30.3007,122700.0
2006-12-27 14:40:00,48.93,48.94,48.88,48.93,119700.0,30.3007,30.3069,30.2697,30.3007,119700.0
2006-12-27 14:50:00,48.93,48.95,48.92,48.93,96100.0,30.3007,30.313,30.2945,30.3007,96100.0
2006-12-27 15:00:00,48.94,48.97,48.92,48.97,95700.0,30.3069,30.3254,30.2945,30.3254,95700.0
2006-12-27 15:10:00,48.97,48.98,48.94,48.95,187000.0,30.3254,30.3316,30.3069,30.313,187000.0
2006-12-27 15:20:00,48.95,48.97,48.92,48.92,129300.0,30.313,30.3254,30.2945,30.2945,129300.0
2006-12-27 15:30:00,48.93,48.95,48.92,48.94,207000.0,30.3007,30.313,30.2945,30.3069,207000.0
2006-12-27 15:40:00,48.94,48.95,48.9,48.93,361700.0,30.3069,30.313,30.2821,30.3007,361700.0
2006-12-27 15:50:00,48.94,48.99,48.93,48.97,388500.0,30.3069,30.3378,30.3007,30.3254,388500.0
2006-12-28 09:30:00,48.8,48.99,48.78,48.87,298600.0,30.2202,30.3378,30.2078,30.2635,298600.0
2006-12-28 09:40:00,48.87,48.88,48.78,48.79,140200.0,30.2635,30.2697,30.2078,30.214,140200.0
2006-12-28 09:50:00,48.79,48.8,48.66,48.7,222900.0,30.214,30.2202,30.1335,30.1582,222900.0
2006-12-28 10:00:00,48.69,48.85,48.69,48.85,235900.0,30.152,30.2511,30.152,30.2511,235900.0
2006-12-28 10:10:00,48.84,48.93,48.73,48.9,273600.0,30.2449,30.3007,30.1768,30.2821,273600.0
2006-12-28 10:20:00,48.9,48.92,48.82,48.85,79200.0,30.2821,30.2945,30.2325,30.2511,79200.0
2006-12-28 10:30:00,48.84,48.87,48.78,48.84,86900.0,30.2449,30.2635,30.2078,30.2449,86900.0
2006-12-28 10:40:00,48.84,48.84,48.78,48.78,68800.0,30.2449,30.2449,30.2078,30.2078,68800.0
2006-12-28 10:50:00,48.79,48.81,48.7,48.73,102300.0,30.214,30.2263,30.1582,30.1768,102300.0
2006-12-28 11:00:00,48.72,48.74,48.67,48.68,76800.0,30.1706,30.183,30.1397,30.1458,76800.0
2006-12-28 11:10:00,48.68,48.74,48.67,48.7,121200.0,30.1458,30.183,30.1397,30.1582,121200.0
2006-12-28 11:20:00,48.69,48.74,48.69,48.71,80500.0,30.152,30.183,30.152,30.1644,80500.0
2006-12-28 11:30:00,48.71,48.74,48.7,48.71,84900.0,30.1644,30.183,30.1582,30.1644,84900.0
2006-12-28 11:40:00,48.72,48.74,48.7,48.71,59100.0,30.1706,30.183,30.1582,30.1644,59100.0
2006-12-28 11:50:00,48.72,48.73,48.68,48.69,70000.0,30.1706,30.1768,30.1458,30.152,70000.0
2006-12-28 12:00:00,48.7,48.7,48.64,48.66,109400.0,30.1582,30.1582,30.1211,30.1335,109400.0
2006-12-28 12:10:00,48.66,48.74,48.65,48.74,166200.0,30.1335,30.183,30.1273,30.183,166200.0
2006-12-28 12:20:00,48.73,48.77,48.73,48.76,116000.0,30.1768,30.2016,30.1768,30.1954,116000.0
2006-12-28 12:30:00,48.77,48.8,48.76,48.79,131800.0,30.2016,30.2202,30.1954,30.214,131800.0
2006-12-28 12:40:00,48.8,48.86,48.79,48.85,112200.0,30.2202,30.2573,30.214,30.2511,112200.0
2006-12-28 12:50:00,48.86,48.87,48.85,48.86,37700.0,30.2573,30.2635,30.2511,30.2573,37700.0
2006-12-28 13:00:00,48.85,48.86,48.82,48.83,66700.0,30.2511,30.2573,30.2325,30.2387,66700.0
2006-12-28 13:10:00,48.84,48.84,48.8,48.82,80500.0,30.2449,30.2449,30.2202,30.2325,80500.0
2006-12-28 13:20:00,48.81,48.86,48.81,48.85,79400.0,30.2263,30.2573,30.2263,30.2511,79400.0
2006-12-28 13:30:00,48.85,48.95,48.85,48.9,138100.0,30.2511,30.313,30.2511,30.2821,138100.0
2006-12-28 13:40:00,48.9,48.92,48.89,48.9,72800.0,30.2821,30.2945,30.2759,30.2821,72800.0
2006-12-28 13:50:00,48.9,48.92,48.89,48.91,64800.0,30.2821,30.2945,30.2759,30.2883,64800.0
2006-12-28 14:00:00,48.91,48.95,48.91,48.95,74500.0,30.2883,30.313,30.2883,30.313,74500.0
2006-12-28 14:10:00,48.94,49.0,48.94,48.99,281800.0,30.3069,30.344,30.3069,30.3378,281800.0
2006-12-28 14:20:00,48.98,49.0,48.96,48.98,109800.0,30.3316,30.344,30.3192,30.3316,109800.0
2006-12-28 14:30:00,48.97,48.99,48.95,48.96,106700.0,30.3254,30.3378,30.313,30.3192,106700.0
2006-12-28 14:40:00,48.97,48.99,48.96,48.97,90600.0,30.3254,30.3378,30.3192,30.3254,90600.0
2006-12-28 14:50:00,48.98,48.99,48.96,48.98,77500.0,30.3316,30.3378,30.3192,30.3316,77500.0
2006-12-28 15:00:00,48.99,49.0,48.97,48.98,129100.0,30.3378,30.344,30.3254,30.3316,129100.0
2006-12-28 15:10:00,48.98,48.99,48.97,48.97,76300.0,30.3316,30.3378,30.3254,30.3254,76300.0
2006-12-28 15:20:00,48.98,48.98,48.95,48.98,107700.0,30.3316,30.3316,30.313,30.3316,107700.0
2006-12-28 15:30:00,48.98,48.98,48.9,48.91,316700.0,30.3316,30.3316,30.2821,30.2883,316700.0
2006-12-28 15:40:00,48.92,48.97,48.92,48.96,278300.0,30.2945,30.3254,30.2945,30.3192,278300.0
2006-12-28 15:50:00,48.96,48.98,48.88,48.92,184800.0,30.3192,30.3316,30.2697,30.2945,184800.0
2006-12-29 09:30:00,48.75,48.89,48.65,48.85,243100.0,30.1892,30.2759,30.1273,30.2511,243100.0
2006-12-29 09:40:00,48.83,48.84,48.7,48.77,132100.0,30.2387,30.2449,30.1582,30.2016,132100.0
2006-12-29 09:50:00,48.78,48.89,48.76,48.76,143600.0,30.2078,30.2759,30.1954,30.1954,143600.0
2006-12-29 10:00:00,48.77,48.91,48.72,48.76,303300.0,30.2016,30.2883,30.1706,30.1954,303300.0
2006-12-29 10:10:00,48.76,48.79,48.71,48.74,118600.0,30.1954,30.214,30.1644,30.183,118600.0
2006-12-29 10:20:00,48.74,48.76,48.7,48.71,94000.0,30.183,30.1954,30.1582,30.1644,94000.0
2006-12-29 10:30:00,48.7,48.7,48.62,48.65,177100.0,30.1582,30.1582,30.1087,30.1273,177100.0
2006-12-29 10:40:00,48.65,48.67,48.56,48.58,158200.0,30.1273,30.1397,30.0715,30.0839,158200.0
2006-12-29 10:50:00,48.58,48.62,48.56,48.57,133800.0,30.0839,30.1087,30.0715,30.0777,133800.0
2006-12-29 11:00:00,48.57,48.61,48.55,48.57,177200.0,30.0777,30.1025,30.0653,30.0777,177200.0
2006-12-29 11:10:00,48.57,48.57,48.45,48.46,166200.0,30.0777,30.0777,30.0034,30.0096,166200.0
2006-12-29 11:20:00,48.47,48.51,48.44,48.45,145900.0,30.0158,30.0406,29.9972,30.0034,145900.0
2006-12-29 11:30:00,48.45,48.54,48.45,48.49,116500.0,30.0034,30.0591,30.0034,30.0282,116500.0
2006-12-29 11:40:00,48.49,48.58,48.48,48.57,98900.0,30.0282,30.0839,30.022,30.0777,98900.0
2006-12-29 11:50:00,48.58,48.58,48.53,48.56,87000.0,30.0839,30.0839,30.053,30.0715,87000.0
2006-12-29 12:00:00,48.55,48.65,48.55,48.64,117100.0,30.0653,30.1273,30.0653,30.1211,117100.0
2006-12-29 12:10:00,48.64,48.67,48.64,48.66,41800.0,30.1211,30.1397,30.1211,30.1335,41800.0
2006-12-29 12:20:00,48.66,48.67,48.63,48.63,62500.0,30.1335,30.1397,30.1149,30.1149,62500.0
2006-12-29 12:30:00,48.63,48.63,48.5,48.5,144300.0,30.1149,30.1149,30.0344,30.0344,144300.0
2006-12-29 12:40:00,48.51,48.54,48.5,48.53,108000.0,30.0406,30.0591,30.0344,30.053,108000.0
2006-12-29 12:50:00,48.52,48.53,48.5,48.51,59600.0,30.0468,30.053,30.0344,30.0406,59600.0
2006-12-29 13:00:00,48.52,48.56,48.51,48.56,59600.0,30.0468,30.0715,30.0406,30.0715,59600.0
2006-12-29 13:10:00,48.55,48.56,48.52,48.54,89400.0,30.0653,30.0715,30.0468,30.0591,89400.0
2006-12-29 13:20:00,48.54,48.55,48.53,48.54,59600.0,30.0591,30.0653,30.053,30.0591,59600.0
2006-12-29 13:30:00,48.54,48.55,48.53,48.53,47000.0,30.0591,30.0653,30.053,30.053,47000.0
2006-12-29 13:40:00,48.54,48.69,48.53,48.68,213800.0,30.0591,30.152,30.053,30.1458,213800.0
2006-12-29 13:50:00,48.68,48.83,48.67,48.78,384100.0,30.1458,30.2387,30.1397,30.2078,384100.0
2006-12-29 14:00:00,48.78,48.83,48.78,48.8,216400.0,30.2078,30.2387,30.2078,30.2202,216400.0
2006-12-29 14:10:00,48.81,48.81,48.72,48.74,95700.0,30.2263,30.2263,30.1706,30.183,95700.0
2006-12-29 14:20:00,48.74,48.75,48.66,48.67,72300.0,30.183,30.1892,30.1335,30.1397,72300.0
2006-12-29 14:30:00,48.67,48.68,48.61,48.61,167400.0,30.1397,30.1458,30.1025,30.1025,167400.0
2006-12-29 14:40:00,48.62,48.76,48.6,48.76,290600.0,30.1087,30.1954,30.0963,30.1954,290600.0
2006-12-29 14:50:00,48.75,48.83,48.7,48.7,271600.0,30.1892,30.2387,30.1582,30.1582,271600.0
2006-12-29 15:00:00,48.71,48.73,48.64,48.68,146500.0,30.1644,30.1768,30.1211,30.1458,146500.0
2006-12-29 15:10:00,48.68,48.68,48.56,48.6,154300.0,30.1458,30.1458,30.0715,30.0963,154300.0
2006-12-29 15:20:00,48.6,48.6,48.27,48.32,475700.0,30.0963,30.0963,29.8919,29.9229,475700.0
2006-12-29 15:30:00,48.32,48.47,48.3,48.43,343000.0,29.9229,30.0158,29.9105,29.991,343000.0
2006-12-29 15:40:00,48.43,48.53,48.43,48.49,492000.0,29.991,30.053,29.991,30.0282,492000.0
2006-12-29 15:50:00,48.48,48.54,48.27,48.28,1168400.0,30.022,30.0591,29.8919,29.8981,1168400.0
2007-01-03 09:30:00,48.0,48.02,47.59,47.99,1271500.0,29.935,29.9475,29.6793,29.9287,1271500.0
2007-01-03 09:40:00,48.01,48.24,47.97,48.17,526700.0,29.9412,30.0847,29.9163,30.041,526700.0
2007-01-03 09:50:00,48.17,48.24,47.9,47.9,551900.0,30.041,30.0847,29.8726,29.8726,551900.0
2007-01-03 10:00:00,47.93,48.05,47.86,48.0,515100.0,29.8913,29.9662,29.8477,29.935,515100.0
2007-01-03 10:10:00,47.99,48.2,47.94,48.07,498800.0,29.9287,30.0597,29.8976,29.9786,498800.0
2007-01-03 10:20:00,48.06,48.22,48.06,48.14,500800.0,29.9724,30.0722,29.9724,30.0223,500800.0
2007-01-03 10:30:00,48.14,48.15,48.07,48.09,355700.0,30.0223,30.0285,29.9786,29.9911,355700.0
2007-01-03 10:40:00,48.08,48.12,47.98,47.99,417300.0,29.9849,30.0098,29.9225,29.9287,417300.0
2007-01-03 10:50:00,47.99,48.15,47.98,48.14,354100.0,29.9287,30.0285,29.9225,30.0223,354100.0
2007-01-03 11:00:00,48.13,48.18,48.09,48.1,310400.0,30.0161,30.0472,29.9911,29.9974,310400.0
2007-01-03 11:10:00,48.11,48.16,48.08,48.14,351600.0,30.0036,30.0348,29.9849,30.0223,351600.0
2007-01-03 11:20:00,48.14,48.27,48.14,48.27,312900.0,30.0223,30.1034,30.0223,30.1034,312900.0
2007-01-03 11:30:00,48.27,48.32,48.24,48.3,285200.0,30.1034,30.1346,30.0847,30.1221,285200.0
2007-01-03 11:40:00,48.31,48.35,48.23,48.35,250200.0,30.1283,30.1533,30.0784,30.1533,250200.0
2007-01-03 11:50:00,48.34,48.37,48.34,48.35,139300.0,30.147,30.1657,30.147,30.1533,139300.0
2007-01-03 12:00:00,48.35,48.35,48.32,48.32,341900.0,30.1533,30.1533,30.1346,30.1346,341900.0
2007-01-03 12:10:00,48.33,48.35,48.32,48.33,224700.0,30.1408,30.1533,30.1346,30.1408,224700.0
2007-01-03 12:20:00,48.34,48.35,48.22,48.24,227700.0,30.147,30.1533,30.0722,30.0847,227700.0
2007-01-03 12:30:00,48.23,48.29,48.21,48.25,149300.0,30.0784,30.1158,30.066,30.0909,149300.0
2007-01-03 12:40:00,48.25,48.35,48.22,48.32,161200.0,30.0909,30.1533,30.0722,30.1346,161200.0
2007-01-03 12:50:00,48.33,48.35,48.31,48.31,106200.0,30.1408,30.1533,30.1283,30.1283,106200.0
2007-01-03 13:00:00,48.32,48.35,48.3,48.33,203000.0,30.1346,30.1533,30.1221,30.1408,203000.0
2007-01-03 13:10:00,48.33,48.34,48.24,48.26,240400.0,30.1408,30.147,30.0847,30.0971,240400.0
2007-01-03 13:20:00,48.25,48.26,48.1,48.12,325200.0,30.0909,30.0971,29.9974,30.0098,325200.0
2007-01-03 13:30:00,48.12,48.19,48.09,48.12,205300.0,30.0098,30.0535,29.9911,30.0098,205300.0
2007-01-03 13:40:00,48.13,48.2,48.13,48.17,208800.0,30.0161,30.0597,30.0161,30.041,208800.0
2007-01-03 13:50:00,48.16,48.24,48.13,48.2,182900.0,30.0348,30.0847,30.0161,30.0597,182900.0
2007-01-03 14:00:00,48.21,48.3,48.08,48.09,401400.0,30.066,30.1221,29.9849,29.9911,401400.0
2007-01-03 14:10:00,48.1,48.13,47.88,48.03,379100.0,29.9974,30.0161,29.8601,29.9537,379100.0
2007-01-03 14:20:00,48.03,48.18,48.03,48.12,263600.0,29.9537,30.0472,29.9537,30.0098,263600.0
2007-01-03 14:30:00,48.12,48.16,48.04,48.1,225300.0,30.0098,30.0348,29.9599,29.9974,225300.0
2007-01-03 14:40:00,48.1,48.12,47.83,48.03,346400.0,29.9974,30.0098,29.829,29.9537,346400.0
2007-01-03 14:50:00,48.03,48.05,47.67,47.75,436200.0,29.9537,29.9662,29.7292,29.7791,436200.0
2007-01-03 15:00:00,47.77,47.96,47.73,47.95,332400.0,29.7915,29.91,29.7666,29.9038,332400.0
2007-01-03 15:10:00,47.95,48.0,47.89,47.9,228200.0,29.9038,29.935,29.8664,29.8726,228200.0
2007-01-03 15:20:00,47.9,48.03,47.88,47.9,268400.0,29.8726,29.9537,29.8601,29.8726,268400.0
2007-01-03 15:30:00,47.9,48.02,47.89,47.98,324000.0,29.8726,29.9475,29.8664,29.9225,324000.0
2007-01-03 15:40:00,47.98,48.04,47.89,47.99,375400.0,29.9225,29.9599,29.8664,29.9287,375400.0
2007-01-03 15:50:00,47.99,48.1,47.97,48.06,452400.0,29.9287,29.9974,29.9163,29.9724,452400.0
2007-01-04 09:30:00,48.05,48.55,47.85,47.89,620000.0,29.9662,30.278,29.8414,29.8664,620000.0
2007-01-04 09:40:00,47.89,48.06,47.77,48.04,313800.0,29.8664,29.9724,29.7915,29.9599,313800.0
2007-01-04 09:50:00,48.04,48.06,47.82,47.95,517500.0,29.9599,29.9724,29.8227,29.9038,517500.0
2007-01-04 10:00:00,47.95,48.0,47.75,47.76,501100.0,29.9038,29.935,29.7791,29.7853,501100.0
2007-01-04 10:10:00,47.76,47.9,47.75,47.87,136200.0,29.7853,29.8726,29.7791,29.8539,136200.0
2007-01-04 10:20:00,47.86,47.91,47.75,47.91,135100.0,29.8477,29.8789,29.7791,29.8789,135100.0
2007-01-04 10:30:00,47.9,48.0,47.81,47.85,399300.0,29.8726,29.935,29.8165,29.8414,399300.0
2007-01-04 10:40:00,47.86,48.0,47.86,47.98,240100.0,29.8477,29.935,29.8477,29.9225,240100.0
2007-01-04 10:50:00,47.99,48.1,47.98,48.08,268200.0,29.9287,29.9974,29.9225,29.9849,268200.0
2007-01-04 11:00:00,48.07,48.2,48.07,48.2,204300.0,29.9786,30.0597,29.9786,30.0597,204300.0
2007-01-04 11:10:00,48.19,48.2,48.1,48.11,118800.0,30.0535,30.0597,29.9974,30.0036,118800.0
2007-01-04 11:20:00,48.1,48.13,48.09,48.1,88500.0,29.9974,30.0161,29.9911,29.9974,88500.0
2007-01-04 11:30:00,48.11,48.13,48.04,48.06,208200.0,30.0036,30.0161,29.9599,29.9724,208200.0
2007-01-04 11:40:00,48.08,48.2,48.08,48.19,181600.0,29.9849,30.0597,29.9849,30.0535,181600.0
2007-01-04 11:50:00,48.18,48.19,48.11,48.12,122200.0,30.0472,30.0535,30.0036,30.0098,122200.0
2007-01-04 12:00:00,48.11,48.16,48.11,48.15,68900.0,30.0036,30.0348,30.0036,30.0285,68900.0
2007-01-04 12:10:00,48.15,48.16,48.03,48.05,135400.0,30.0285,30.0348,29.9537,29.9662,135400.0
2007-01-04 12:20:00,48.05,48.06,48.02,48.04,106000.0,29.9662,29.9724,29.9475,29.9599,106000.0
2007-01-04 12:30:00,48.04,48.08,48.03,48.05,151400.0,29.9599,29.9849,29.9537,29.9662,151400.0
2007-01-04 12:40:00,48.05,48.06,48.0,48.02,65900.0,29.9662,29.9724,29.935,29.9475,65900.0
2007-01-04 12:50:00,48.01,48.05,48.0,48.04,39100.0,29.9412,29.9662,29.935,29.9599,39100.0
2007-01-04 13:00:00,48.05,48.05,47.99,48.02,151000.0,29.9662,29.9662,29.9287,29.9475,151000.0
2007-01-04 13:10:00,48.01,48.07,48.01,48.02,151300.0,29.9412,29.9786,29.9412,29.9475,151300.0
2007-01-04 13:20:00,48.03,48.03,47.88,47.95,213100.0,29.9537,29.9537,29.8601,29.9038,213100.0
2007-01-04 13:30:00,47.94,47.99,47.88,47.91,186800.0,29.8976,29.9287,29.8601,29.8789,186800.0
2007-01-04 13:40:00,47.92,47.94,47.87,47.94,209700.0,29.8851,29.8976,29.8539,29.8976,209700.0
2007-01-04 13:50:00,47.94,48.01,47.92,48.01,158300.0,29.8976,29.9412,29.8851,29.9412,158300.0
2007-01-04 14:00:00,48.01,48.07,48.01,48.02,125000.0,29.9412,29.9786,29.9412,29.9475,125000.0
2007-01-04 14:10:00,48.02,48.17,48.02,48.16,177900.0,29.9475,30.041,29.9475,30.0348,177900.0
2007-01-04 14:20:00,48.15,48.15,48.05,48.09,179800.0,30.0285,30.0285,29.9662,29.9911,179800.0
2007-01-04 14:30:00,48.09,48.17,48.06,48.07,210300.0,29.9911,30.041,29.9724,29.9786,210300.0
2007-01-04 14:40:00,48.08,48.2,48.08,48.2,173300.0,29.9849,30.0597,29.9849,30.0597,173300.0
2007-01-04 14:50:00,48.19,48.35,48.19,48.34,301700.0,30.0535,30.1533,30.0535,30.147,301700.0
2007-01-04 15:00:00,48.35,48.36,48.25,48.28,186700.0,30.1533,30.1595,30.0909,30.1096,186700.0
2007-01-04 15:10:00,48.28,48.32,48.26,48.32,213200.0,30.1096,30.1346,30.0971,30.1346,213200.0
2007-01-04 15:20:00,48.31,48.32,48.27,48.29,201800.0,30.1283,30.1346,30.1034,30.1158,201800.0
2007-01-04 15:30:00,48.28,48.33,48.27,48.32,244100.0,30.1096,30.1408,30.1034,30.1346,244100.0
2007-01-04 15:40:00,48.32,48.37,48.29,48.29,434200.0,30.1346,30.1657,30.1158,30.1158,434200.0
2007-01-04 15:50:00,48.29,48.3,48.19,48.21,424400.0,30.1158,30.1221,30.0535,30.066,424400.0
2007-01-05 09:30:00,48.17,48.25,47.66,48.0,524000.0,30.041,30.0909,29.7229,29.935,524000.0
2007-01-05 09:40:00,47.99,48.0,47.92,47.95,264100.0,29.9287,29.935,29.8851,29.9038,264100.0
2007-01-05 09:50:00,47.94,48.05,47.9,48.0,268000.0,29.8976,29.9662,29.8726,29.935,268000.0
2007-01-05 10:00:00,47.99,48.15,47.96,48.07,326500.0,29.9287,30.0285,29.91,29.9786,326500.0
2007-01-05 10:10:00,48.07,48.1,47.95,48.0,180800.0,29.9786,29.9974,29.9038,29.935,180800.0
2007-01-05 10:20:00,48.0,48.02,47.95,47.96,133900.0,29.935,29.9475,29.9038,29.91,133900.0
2007-01-05 10:30:00,47.95,48.0,47.93,47.98,150000.0,29.9038,29.935,29.8913,29.9225,150000.0
2007-01-05 10:40:00,47.99,48.05,47.94,48.04,176700.0,29.9287,29.9662,29.8976,29.9599,176700.0
2007-01-05 10:50:00,48.04,48.05,47.97,47.98,107500.0,29.9599,29.9662,29.9163,29.9225,107500.0
2007-01-05 11:00:00,47.98,48.01,47.83,47.85,286100.0,29.9225,29.9412,29.829,29.8414,286100.0
2007-01-05 11:10:00,47.85,47.89,47.75,47.85,222500.0,29.8414,29.8664,29.7791,29.8414,222500.0
2007-01-05 11:20:00,47.85,47.92,47.78,47.81,220200.0,29.8414,29.8851,29.7978,29.8165,220200.0
2007-01-05 11:30:00,47.8,47.89,47.76,47.81,199100.0,29.8103,29.8664,29.7853,29.8165,199100.0
2007-01-05 11:40:00,47.81,47.95,47.76,47.94,313100.0,29.8165,29.9038,29.7853,29.8976,313100.0
2007-01-05 11:50:00,47.93,47.97,47.9,47.94,196100.0,29.8913,29.9163,29.8726,29.8976,196100.0
2007-01-05 12:00:00,47.94,48.0,47.91,47.98,189600.0,29.8976,29.935,29.8789,29.9225,189600.0
2007-01-05 12:10:00,47.99,48.01,47.98,48.0,64200.0,29.9287,29.9412,29.9225,29.935,64200.0
2007-01-05 12:20:00,48.01,48.02,48.0,48.01,64600.0,29.9412,29.9475,29.935,29.9412,64600.0
2007-01-05 12:30:00,48.02,48.05,48.01,48.04,111500.0,29.9475,29.9662,29.9412,29.9599,111500.0
2007-01-05 12:40:00,48.05,48.11,48.02,48.04,199300.0,29.9662,30.0036,29.9475,29.9599,199300.0
2007-01-05 12:50:00,48.04,48.05,48.0,48.01,124600.0,29.9599,29.9662,29.935,29.9412,124600.0
2007-01-05 13:00:00,48.02,48.03,47.85,47.91,178600.0,29.9475,29.9537,29.8414,29.8789,178600.0
2007-01-05 13:10:00,47.92,47.93,47.9,47.9,212700.0,29.8851,29.8913,29.8726,29.8726,212700.0
2007-01-05 13:20:00,47.9,48.0,47.89,47.96,109700.0,29.8726,29.935,29.8664,29.91,109700.0
2007-01-05 13:30:00,47.95,47.98,47.88,47.88,395400.0,29.9038,29.9225,29.8601,29.8601,395400.0
2007-01-05 13:40:00,47.89,47.9,47.87,47.88,114800.0,29.8664,29.8726,29.8539,29.8601,114800.0
2007-01-05 13:50:00,47.88,47.92,47.8,47.9,249300.0,29.8601,29.8851,29.8103,29.8726,249300.0
2007-01-05 14:00:00,47.9,47.92,47.75,47.78,219200.0,29.8726,29.8851,29.7791,29.7978,219200.0
2007-01-05 14:10:00,47.78,47.8,47.75,47.78,144100.0,29.7978,29.8103,29.7791,29.7978,144100.0
2007-01-05 14:20:00,47.78,47.82,47.74,47.8,184500.0,29.7978,29.8227,29.7728,29.8103,184500.0
2007-01-05 14:30:00,47.8,47.81,47.76,47.78,151700.0,29.8103,29.8165,29.7853,29.7978,151700.0
2007-01-05 14:40:00,47.77,47.79,47.72,47.76,186300.0,29.7915,29.804,29.7604,29.7853,186300.0
2007-01-05 14:50:00,47.76,47.79,47.7,47.71,168600.0,29.7853,29.804,29.7479,29.7541,168600.0
2007-01-05 15:00:00,47.71,47.73,47.63,47.72,254000.0,29.7541,29.7666,29.7042,29.7604,254000.0
2007-01-05 15:10:00,47.71,47.74,47.67,47.69,276500.0,29.7541,29.7728,29.7292,29.7417,276500.0
2007-01-05 15:20:00,47.69,47.81,47.68,47.76,358200.0,29.7417,29.8165,29.7354,29.7853,358200.0
2007-01-05 15:30:00,47.76,47.85,47.73,47.84,408000.0,29.7853,29.8414,29.7666,29.8352,408000.0
2007-01-05 15:40:00,47.84,47.91,47.82,47.86,1141800.0,29.8352,29.8789,29.8227,29.8477,1141800.0
2007-01-05 15:50:00,47.86,47.9,47.78,47.78,584100.0,29.8477,29.8726,29.7978,29.7978,584100.0
2007-01-08 09:30:00,47.57,47.64,47.47,47.51,493400.0,29.6668,29.7105,29.6045,29.6294,493400.0
2007-01-08 09:40:00,47.49,47.6,47.45,47.51,304900.0,29.6169,29.6855,29.592,29.6294,304900.0
2007-01-08 09:50:00,47.55,47.62,47.43,47.49,292800.0,29.6543,29.698,29.5795,29.6169,292800.0
2007-01-08 10:00:00,47.49,47.58,47.48,47.52,136700.0,29.6169,29.6731,29.6107,29.6356,136700.0
2007-01-08 10:10:00,47.51,47.53,47.32,47.38,251100.0,29.6294,29.6419,29.5109,29.5483,251100.0
2007-01-08 10:20:00,47.37,47.49,47.36,47.42,227800.0,29.5421,29.6169,29.5359,29.5733,227800.0
2007-01-08 10:30:00,47.42,47.52,47.36,47.5,133300.0,29.5733,29.6356,29.5359,29.6232,133300.0
2007-01-08 10:40:00,47.5,47.6,47.5,47.56,145200.0,29.6232,29.6855,29.6232,29.6606,145200.0
2007-01-08 10:50:00,47.56,47.62,47.41,47.41,256700.0,29.6606,29.698,29.567,29.567,256700.0
2007-01-08 11:00:00,47.42,47.48,47.4,47.46,180800.0,29.5733,29.6107,29.5608,29.5982,180800.0
2007-01-08 11:10:00,47.46,47.56,47.42,47.54,252500.0,29.5982,29.6606,29.5733,29.6481,252500.0
2007-01-08 11:20:00,47.54,47.7,47.53,47.57,240900.0,29.6481,29.7479,29.6419,29.6668,240900.0
2007-01-08 11:30:00,47.58,47.62,47.46,47.46,210300.0,29.6731,29.698,29.5982,29.5982,210300.0
2007-01-08 11:40:00,47.47,47.7,47.47,47.68,194700.0,29.6045,29.7479,29.6045,29.7354,194700.0
2007-01-08 11:50:00,47.68,47.7,47.64,47.7,123500.0,29.7354,29.7479,29.7105,29.7479,123500.0
2007-01-08 12:00:00,47.7,47.72,47.65,47.72,99400.0,29.7479,29.7604,29.7167,29.7604,99400.0
2007-01-08 12:10:00,47.71,47.76,47.71,47.74,96700.0,29.7541,29.7853,29.7541,29.7728,96700.0
2007-01-08 12:20:00,47.74,47.76,47.7,47.73,121900.0,29.7728,29.7853,29.7479,29.7666,121900.0
2007-01-08 12:30:00,47.73,47.77,47.72,47.75,117600.0,29.7666,29.7915,29.7604,29.7791,117600.0
2007-01-08 12:40:00,47.74,47.76,47.69,47.74,98500.0,29.7728,29.7853,29.7417,29.7728,98500.0
2007-01-08 12:50:00,47.74,47.79,47.74,47.78,92000.0,29.7728,29.804,29.7728,29.7978,92000.0
2007-01-08 13:00:00,47.77,47.78,47.69,47.75,184800.0,29.7915,29.7978,29.7417,29.7791,184800.0
2007-01-08 13:10:00,47.75,47.75,47.7,47.72,162300.0,29.7791,29.7791,29.7479,29.7604,162300.0
2007-01-08 13:20:00,47.71,47.75,47.7,47.71,86600.0,29.7541,29.7791,29.7479,29.7541,86600.0
2007-01-08 13:30:00,47.72,47.77,47.72,47.74,149400.0,29.7604,29.7915,29.7604,29.7728,149400.0
2007-01-08 13:40:00,47.74,47.79,47.72,47.75,312700.0,29.7728,29.804,29.7604,29.7791,312700.0
2007-01-08 13:50:00,47.76,47.78,47.73,47.76,148500.0,29.7853,29.7978,29.7666,29.7853,148500.0
2007-01-08 14:00:00,47.76,47.77,47.71,47.76,186800.0,29.7853,29.7915,29.7541,29.7853,186800.0
2007-01-08 14:10:00,47.75,47.79,47.74,47.76,151200.0,29.7791,29.804,29.7728,29.7853,151200.0
2007-01-08 14:20:00,47.76,47.8,47.75,47.76,166300.0,29.7853,29.8103,29.7791,29.7853,166300.0
2007-01-08 14:30:00,47.77,47.79,47.74,47.74,130600.0,29.7915,29.804,29.7728,29.7728,130600.0
2007-01-08 14:40:00,47.76,47.79,47.68,47.71,180600.0,29.7853,29.804,29.7354,29.7541,180600.0
2007-01-08 14:50:00,47.71,47.75,47.71,47.73,112800.0,29.7541,29.7791,29.7541,29.7666,112800.0
2007-01-08 15:00:00,47.72,47.8,47.72,47.8,190000.0,29.7604,29.8103,29.7604,29.8103,190000.0
2007-01-08 15:10:00,47.79,47.96,47.78,47.96,257200.0,29.804,29.91,29.7978,29.91,257200.0
2007-01-08 15:20:00,47.95,48.04,47.95,48.03,201300.0,29.9038,29.9599,29.9038,29.9537,201300.0
2007-01-08 15:30:00,48.03,48.06,47.98,47.99,302700.0,29.9537,29.9724,29.9225,29.9287,302700.0
2007-01-08 15:40:00,47.99,48.04,47.95,48.01,234500.0,29.9287,29.9599,29.9038,29.9412,234500.0
2007-01-08 15:50:00,48.01,48.01,47.87,47.92,493000.0,29.9412,29.9412,29.8539,29.8851,493000.0
2007-01-09 09:30:00,47.9,48.1,47.9,48.05,568700.0,29.8726,29.9974,29.8726,29.9662,568700.0
2007-01-09 09:40:00,48.05,48.11,47.93,47.97,392500.0,29.9662,30.0036,29.8913,29.9163,392500.0
2007-01-09 09:50:00,47.96,48.09,47.93,48.06,304100.0,29.91,29.9911,29.8913,29.9724,304100.0
2007-01-09 10:00:00,48.08,48.1,47.94,47.98,241100.0,29.9849,29.9974,29.8976,29.9225,241100.0
2007-01-09 10:10:00,47.98,48.09,47.95,48.01,221400.0,29.9225,29.9911,29.9038,29.9412,221400.0
2007-01-09 10:20:00,48.0,48.1,48.0,48.08,150700.0,29.935,29.9974,29.935,29.9849,150700.0
2007-01-09 10:30:00,48.07,48.1,48.02,48.1,217100.0,29.9786,29.9974,29.9475,29.9974,217100.0
2007-01-09 10:40:00,48.09,48.1,48.04,48.04,123900.0,29.9911,29.9974,29.9599,29.9599,123900.0
2007-01-09 10:50:00,48.04,48.05,47.91,47.93,184600.0,29.9599,29.9662,29.8789,29.8913,184600.0
2007-01-09 11:00:00,47.92,47.96,47.9,47.91,242600.0,29.8851,29.91,29.8726,29.8789,242600.0
2007-01-09 11:10:00,47.9,47.91,47.8,47.84,319300.0,29.8726,29.8789,29.8103,29.8352,319300.0
2007-01-09 11:20:00,47.84,47.85,47.74,47.74,208500.0,29.8352,29.8414,29.7728,29.7728,208500.0
2007-01-09 11:30:00,47.75,47.76,47.7,47.74,272500.0,29.7791,29.7853,29.7479,29.7728,272500.0
2007-01-09 11:40:00,47.74,47.75,47.52,47.58,270000.0,29.7728,29.7791,29.6356,29.6731,270000.0
2007-01-09 11:50:00,47.57,47.58,47.44,47.48,179300.0,29.6668,29.6731,29.5857,29.6107,179300.0
2007-01-09 12:00:00,47.48,47.52,47.44,47.49,211800.0,29.6107,29.6356,29.5857,29.6169,211800.0
2007-01-09 12:10:00,47.49,47.54,47.45,47.54,108000.0,29.6169,29.6481,29.592,29.6481,108000.0
2007-01-09 12:20:00,47.54,47.54,47.41,47.41,159100.0,29.6481,29.6481,29.567,29.567,159100.0
2007-01-09 12:30:00,47.4,47.46,47.36,47.45,219500.0,29.5608,29.5982,29.5359,29.592,219500.0
2007-01-09 12:40:00,47.46,47.53,47.45,47.45,150100.0,29.5982,29.6419,29.592,29.592,150100.0
2007-01-09 12:50:00,47.46,47.55,47.44,47.5,121800.0,29.5982,29.6543,29.5857,29.6232,121800.0
2007-01-09 13:00:00,47.5,47.53,47.47,47.49,107400.0,29.6232,29.6419,29.6045,29.6169,107400.0
2007-01-09 13:10:00,47.49,47.59,47.49,47.57,170700.0,29.6169,29.6793,29.6169,29.6668,170700.0
2007-01-09 13:20:00,47.56,47.62,47.53,47.61,368300.0,29.6606,29.698,29.6419,29.6918,368300.0
2007-01-09 13:30:00,47.61,47.7,47.6,47.67,286800.0,29.6918,29.7479,29.6855,29.7292,286800.0
2007-01-09 13:40:00,47.67,47.73,47.65,47.69,167400.0,29.7292,29.7666,29.7167,29.7417,167400.0
2007-01-09 13:50:00,47.68,47.7,47.61,47.61,127800.0,29.7354,29.7479,29.6918,29.6918,127800.0
2007-01-09 14:00:00,47.61,47.8,47.61,47.78,215400.0,29.6918,29.8103,29.6918,29.7978,215400.0
2007-01-09 14:10:00,47.79,47.79,47.66,47.69,132400.0,29.804,29.804,29.7229,29.7417,132400.0
2007-01-09 14:20:00,47.69,47.7,47.55,47.57,109600.0,29.7417,29.7479,29.6543,29.6668,109600.0
2007-01-09 14:30:00,47.57,47.6,47.51,47.55,151800.0,29.6668,29.6855,29.6294,29.6543,151800.0
2007-01-09 14:40:00,47.55,47.57,47.52,47.57,159400.0,29.6543,29.6668,29.6356,29.6668,159400.0
2007-01-09 14:50:00,47.56,47.7,47.55,47.64,227400.0,29.6606,29.7479,29.6543,29.7105,227400.0
2007-01-09 15:00:00,47.64,47.7,47.56,47.7,182700.0,29.7105,29.7479,29.6606,29.7479,182700.0
2007-01-09 15:10:00,47.69,47.78,47.63,47.63,272000.0,29.7417,29.7978,29.7042,29.7042,272000.0
2007-01-09 15:20:00,47.64,47.67,47.6,47.65,260000.0,29.7105,29.7292,29.6855,29.7167,260000.0
2007-01-09 15:30:00,47.65,47.81,47.64,47.79,278600.0,29.7167,29.8165,29.7105,29.804,278600.0
2007-01-09 15:40:00,47.8,47.8,47.73,47.78,341400.0,29.8103,29.8103,29.7666,29.7978,341400.0
2007-01-09 15:50:00,47.78,47.81,47.73,47.75,391200.0,29.7978,29.8165,29.7666,29.7791,391200.0
2007-01-10 09:30:00,47.47,47.54,47.44,47.44,377100.0,29.6045,29.6481,29.5857,29.5857,377100.0
2007-01-10 09:40:00,47.46,47.67,47.45,47.58,240400.0,29.5982,29.7292,29.592,29.6731,240400.0
2007-01-10 09:50:00,47.57,47.62,47.52,47.56,171300.0,29.6668,29.698,29.6356,29.6606,171300.0
2007-01-10 10:00:00,47.58,47.66,47.5,47.57,190800.0,29.6731,29.7229,29.6232,29.6668,190800.0
2007-01-10 10:10:00,47.58,47.9,47.53,47.89,332800.0,29.6731,29.8726,29.6419,29.8664,332800.0
2007-01-10 10:20:00,47.9,47.91,47.78,47.79,237700.0,29.8726,29.8789,29.7978,29.804,237700.0
2007-01-10 10:30:00,47.78,47.8,47.71,47.79,215600.0,29.7978,29.8103,29.7541,29.804,215600.0
2007-01-10 10:40:00,47.8,47.86,47.79,47.84,130500.0,29.8103,29.8477,29.804,29.8352,130500.0
2007-01-10 10:50:00,47.85,47.9,47.82,47.9,148900.0,29.8414,29.8726,29.8227,29.8726,148900.0
2007-01-10 11:00:00,47.9,47.97,47.85,47.94,301800.0,29.8726,29.9163,29.8414,29.8976,301800.0
2007-01-10 11:10:00,47.94,47.95,47.8,47.8,139900.0,29.8976,29.9038,29.8103,29.8103,139900.0
2007-01-10 11:20:00,47.8,47.83,47.75,47.78,156200.0,29.8103,29.829,29.7791,29.7978,156200.0
2007-01-10 11:30:00,47.78,47.81,47.77,47.81,85000.0,29.7978,29.8165,29.7915,29.8165,85000.0
2007-01-10 11:40:00,47.81,47.85,47.79,47.83,83900.0,29.8165,29.8414,29.804,29.829,83900.0
2007-01-10 11:50:00,47.83,47.87,47.82,47.84,150700.0,29.829,29.8539,29.8227,29.8352,150700.0
2007-01-10 12:00:00,47.83,47.83,47.73,47.75,117900.0,29.829,29.829,29.7666,29.7791,117900.0
2007-01-10 12:10:00,47.75,47.8,47.73,47.78,105700.0,29.7791,29.8103,29.7666,29.7978,105700.0
2007-01-10 12:20:00,47.78,47.8,47.72,47.73,104500.0,29.7978,29.8103,29.7604,29.7666,104500.0
2007-01-10 12:30:00,47.74,47.74,47.63,47.7,136900.0,29.7728,29.7728,29.7042,29.7479,136900.0
2007-01-10 12:40:00,47.7,47.73,47.68,47.71,130800.0,29.7479,29.7666,29.7354,29.7541,130800.0
2007-01-10 12:50:00,47.71,47.78,47.68,47.76,156500.0,29.7541,29.7978,29.7354,29.7853,156500.0
2007-01-10 13:00:00,47.76,47.82,47.74,47.79,119600.0,29.7853,29.8227,29.7728,29.804,119600.0
2007-01-10 13:10:00,47.78,47.85,47.76,47.82,89300.0,29.7978,29.8414,29.7853,29.8227,89300.0
2007-01-10 13:20:00,47.81,47.88,47.78,47.86,85300.0,29.8165,29.8601,29.7978,29.8477,85300.0
2007-01-10 13:30:00,47.85,47.93,47.85,47.93,140100.0,29.8414,29.8913,29.8414,29.8913,140100.0
2007-01-10 13:40:00,47.93,48.04,47.93,48.03,305100.0,29.8913,29.9599,29.8913,29.9537,305100.0
2007-01-10 13:50:00,48.03,48.04,48.0,48.0,92900.0,29.9537,29.9599,29.935,29.935,92900.0
2007-01-10 14:00:00,48.0,48.03,47.97,47.99,176800.0,29.935,29.9537,29.9163,29.9287,176800.0
2007-01-10 14:10:00,48.0,48.06,47.99,48.02,178400.0,29.935,29.9724,29.9287,29.9475,178400.0
2007-01-10 14:20:00,48.03,48.03,47.98,47.99,177200.0,29.9537,29.9537,29.9225,29.9287,177200.0
2007-01-10 14:30:00,47.98,48.03,47.97,48.0,163600.0,29.9225,29.9537,29.9163,29.935,163600.0
2007-01-10 14:40:00,48.0,48.09,48.0,48.02,193400.0,29.935,29.9911,29.935,29.9475,193400.0
2007-01-10 14:50:00,48.02,48.12,48.01,48.04,283300.0,29.9475,30.0098,29.9412,29.9599,283300.0
2007-01-10 15:00:00,48.05,48.06,48.0,48.02,227100.0,29.9662,29.9724,29.935,29.9475,227100.0
2007-01-10 15:10:00,48.01,48.05,47.95,47.96,294200.0,29.9412,29.9662,29.9038,29.91,294200.0
2007-01-10 15:20:00,47.96,48.04,47.96,47.99,344800.0,29.91,29.9599,29.91,29.9287,344800.0
2007-01-10 15:30:00,47.99,48.06,47.97,48.06,377300.0,29.9287,29.9724,29.9163,29.9724,377300.0
2007-01-10 15:40:00,48.06,48.1,48.0,48.09,649600.0,29.9724,29.9974,29.935,29.9911,649600.0
2007-01-10 15:50:00,48.09,48.12,48.07,48.12,637000.0,29.9911,30.0098,29.9786,30.0098,637000.0
2007-01-11 09:30:00,48.0,48.1,47.94,48.05,462900.0,29.935,29.9974,29.8976,29.9662,462900.0
2007-01-11 09:40:00,48.05,48.23,48.0,48.2,242700.0,29.9662,30.0784,29.935,30.0597,242700.0
2007-01-11 09:50:00,48.2,48.3,48.1,48.25,227300.0,30.0597,30.1221,29.9974,30.0909,227300.0
2007-01-11 10:00:00,48.25,48.29,48.09,48.17,150100.0,30.0909,30.1158,29.9911,30.041,150100.0
2007-01-11 10:10:00,48.15,48.33,48.14,48.27,261000.0,30.0285,30.1408,30.0223,30.1034,261000.0
2007-01-11 10:20:00,48.25,48.28,48.22,48.24,101300.0,30.0909,30.1096,30.0722,30.0847,101300.0
2007-01-11 10:30:00,48.23,48.3,48.2,48.28,170800.0,30.0784,30.1221,30.0597,30.1096,170800.0
2007-01-11 10:40:00,48.27,48.3,48.25,48.29,103200.0,30.1034,30.1221,30.0909,30.1158,103200.0
2007-01-11 10:50:00,48.27,48.33,48.23,48.31,235600.0,30.1034,30.1408,30.0784,30.1283,235600.0
2007-01-11 11:00:00,48.3,48.39,48.3,48.31,273300.0,30.1221,30.1782,30.1221,30.1283,273300.0
2007-01-11 11:10:00,48.32,48.33,48.24,48.28,280500.0,30.1346,30.1408,30.0847,30.1096,280500.0
2007-01-11 11:20:00,48.29,48.29,48.11,48.18,225300.0,30.1158,30.1158,30.0036,30.0472,225300.0
2007-01-11 11:30:00,48.19,48.2,48.13,48.18,170400.0,30.0535,30.0597,30.0161,30.0472,170400.0
2007-01-11 11:40:00,48.18,48.19,48.11,48.17,165700.0,30.0472,30.0535,30.0036,30.041,165700.0
2007-01-11 11:50:00,48.18,48.19,48.14,48.14,120800.0,30.0472,30.0535,30.0223,30.0223,120800.0
2007-01-11 12:00:00,48.13,48.16,48.12,48.14,89500.0,30.0161,30.0348,30.0098,30.0223,89500.0
2007-01-11 12:10:00,48.14,48.22,48.13,48.22,394200.0,30.0223,30.0722,30.0161,30.0722,394200.0
2007-01-11 12:20:00,48.21,48.23,48.15,48.17,121100.0,30.066,30.0784,30.0285,30.041,121100.0
2007-01-11 12:30:00,48.16,48.23,48.15,48.2,171200.0,30.0348,30.0784,30.0285,30.0597,171200.0
2007-01-11 12:40:00,48.2,48.22,48.16,48.19,165600.0,30.0597,30.0722,30.0348,30.0535,165600.0
2007-01-11 12:50:00,48.19,48.23,48.15,48.15,195800.0,30.0535,30.0784,30.0285,30.0285,195800.0
2007-01-11 13:00:00,48.15,48.21,48.15,48.18,124200.0,30.0285,30.066,30.0285,30.0472,124200.0
2007-01-11 13:10:00,48.18,48.25,48.17,48.22,253300.0,30.0472,30.0909,30.041,30.0722,253300.0
2007-01-11 13:20:00,48.22,48.26,48.19,48.19,133300.0,30.0722,30.0971,30.0535,30.0535,133300.0
2007-01-11 13:30:00,48.19,48.21,48.17,48.18,94800.0,30.0535,30.066,30.041,30.0472,94800.0
2007-01-11 13:40:00,48.17,48.19,48.16,48.18,96700.0,30.041,30.0535,30.0348,30.0472,96700.0
2007-01-11 13:50:00,48.18,48.21,48.15,48.16,115000.0,30.0472,30.066,30.0285,30.0348,115000.0
2007-01-11 14:00:00,48.16,48.2,48.12,48.2,242700.0,30.0348,30.0597,30.0098,30.0597,242700.0
2007-01-11 14:10:00,48.2,48.23,48.13,48.22,167400.0,30.0597,30.0784,30.0161,30.0722,167400.0
2007-01-11 14:20:00,48.22,48.24,48.16,48.23,106300.0,30.0722,30.0847,30.0348,30.0784,106300.0
2007-01-11 14:30:00,48.23,48.27,48.21,48.22,181800.0,30.0784,30.1034,30.066,30.0722,181800.0
2007-01-11 14:40:00,48.22,48.27,48.2,48.27,165800.0,30.0722,30.1034,30.0597,30.1034,165800.0
2007-01-11 14:50:00,48.27,48.35,48.24,48.33,232000.0,30.1034,30.1533,30.0847,30.1408,232000.0
2007-01-11 15:00:00,48.33,48.4,48.33,48.39,197900.0,30.1408,30.1844,30.1408,30.1782,197900.0
2007-01-11 15:10:00,48.39,48.42,48.36,48.41,199800.0,30.1782,30.1969,30.1595,30.1907,199800.0
2007-01-11 15:20:00,48.41,48.42,48.31,48.32,324400.0,30.1907,30.1969,30.1283,30.1346,324400.0
2007-01-11 15:30:00,48.33,48.34,48.25,48.27,205400.0,30.1408,30.147,30.0909,30.1034,205400.0
2007-01-11 15:40:00,48.27,48.32,48.22,48.24,244900.0,30.1034,30.1346,30.0722,30.0847,244900.0
2007-01-11 15:50:00,48.24,48.31,48.22,48.31,328100.0,30.0847,30.1283,30.0722,30.1283,328100.0
2007-01-12 09:30:00,48.1,48.26,48.0,48.17,554500.0,29.9974,30.0971,29.935,30.041,554500.0
2007-01-12 09:40:00,48.18,48.23,48.16,48.19,482800.0,30.0472,30.0784,30.0348,30.0535,482800.0
2007-01-12 09:50:00,48.19,48.21,48.16,48.19,212800.0,30.0535,30.066,30.0348,30.0535,212800.0
2007-01-12 10:00:00,48.19,48.19,48.05,48.08,386800.0,30.0535,30.0535,29.9662,29.9849,386800.0
2007-01-12 10:10:00,48.08,48.11,48.05,48.07,226200.0,29.9849,30.0036,29.9662,29.9786,226200.0
2007-01-12 10:20:00,48.07,48.07,47.96,47.96,326800.0,29.9786,29.9786,29.91,29.91,326800.0
2007-01-12 10:30:00,47.95,48.03,47.9,47.97,260000.0,29.9038,29.9537,29.8726,29.9163,260000.0
2007-01-12 10:40:00,47.97,48.04,47.9,48.04,977000.0,29.9163,29.9599,29.8726,29.9599,977000.0
2007-01-12 10:50:00,48.04,48.05,47.92,48.03,281700.0,29.9599,29.9662,29.8851,29.9537,281700.0
2007-01-12 11:00:00,48.04,48.05,47.96,48.04,226000.0,29.9599,29.9662,29.91,29.9599,226000.0
2007-01-12 11:10:00,48.05,48.06,48.0,48.05,143700.0,29.9662,29.9724,29.935,29.9662,143700.0
2007-01-12 11:20:00,48.05,48.05,47.98,48.0,277600.0,29.9662,29.9662,29.9225,29.935,277600.0
2007-01-12 11:30:00,48.01,48.01,47.92,47.95,387700.0,29.9412,29.9412,29.8851,29.9038,387700.0
2007-01-12 11:40:00,47.96,48.03,47.95,48.03,184700.0,29.91,29.9537,29.9038,29.9537,184700.0
2007-01-12 11:50:00,48.03,48.05,47.96,48.0,306500.0,29.9537,29.9662,29.91,29.935,306500.0
2007-01-12 12:00:00,48.0,48.03,47.9,47.96,337000.0,29.935,29.9537,29.8726,29.91,337000.0
2007-01-12 12:10:00,47.96,48.01,47.92,47.99,291600.0,29.91,29.9412,29.8851,29.9287,291600.0
2007-01-12 12:20:00,47.99,48.09,47.98,48.05,227800.0,29.9287,29.9911,29.9225,29.9662,227800.0
2007-01-12 12:30:00,48.06,48.1,48.02,48.09,189300.0,29.9724,29.9974,29.9475,29.9911,189300.0
2007-01-12 12:40:00,48.1,48.12,48.06,48.08,164900.0,29.9974,30.0098,29.9724,29.9849,164900.0
2007-01-12 12:50:00,48.08,48.16,48.06,48.16,204200.0,29.9849,30.0348,29.9724,30.0348,204200.0
2007-01-12 13:00:00,48.15,48.17,48.1,48.12,201800.0,30.0285,30.041,29.9974,30.0098,201800.0
2007-01-12 13:10:00,48.12,48.13,48.08,48.09,97200.0,30.0098,30.0161,29.9849,29.9911,97200.0
2007-01-12 13:20:00,48.08,48.08,48.03,48.05,203700.0,29.9849,29.9849,29.9537,29.9662,203700.0
2007-01-12 13:30:00,48.05,48.09,48.04,48.07,152600.0,29.9662,29.9911,29.9599,29.9786,152600.0
2007-01-12 13:40:00,48.06,48.09,48.0,48.03,164000.0,29.9724,29.9911,29.935,29.9537,164000.0
2007-01-12 13:50:00,48.03,48.1,48.02,48.05,120600.0,29.9537,29.9974,29.9475,29.9662,120600.0
2007-01-12 14:00:00,48.05,48.05,47.99,48.01,155000.0,29.9662,29.9662,29.9287,29.9412,155000.0
2007-01-12 14:10:00,48.01,48.02,47.92,47.94,171100.0,29.9412,29.9475,29.8851,29.8976,171100.0
2007-01-12 14:20:00,47.95,48.08,47.91,48.05,246900.0,29.9038,29.9849,29.8789,29.9662,246900.0
2007-01-12 14:30:00,48.05,48.09,48.03,48.07,179300.0,29.9662,29.9911,29.9537,29.9786,179300.0
2007-01-12 14:40:00,48.07,48.08,48.0,48.01,92800.0,29.9786,29.9849,29.935,29.9412,92800.0
2007-01-12 14:50:00,48.0,48.04,47.98,48.0,161900.0,29.935,29.9599,29.9225,29.935,161900.0
2007-01-12 15:00:00,47.99,48.04,47.99,48.0,192000.0,29.9287,29.9599,29.9287,29.935,192000.0
2007-01-12 15:10:00,48.0,48.04,48.0,48.0,299600.0,29.935,29.9599,29.935,29.935,299600.0
2007-01-12 15:20:00,48.0,48.02,47.97,48.0,203700.0,29.935,29.9475,29.9163,29.935,203700.0
2007-01-12 15:30:00,48.01,48.03,47.99,48.02,238700.0,29.9412,29.9537,29.9287,29.9475,238700.0
2007-01-12 15:40:00,48.01,48.02,47.97,47.99,259400.0,29.9412,29.9475,29.9163,29.9287,259400.0
2007-01-12 15:50:00,47.99,48.02,47.95,48.0,490600.0,29.9287,29.9475,29.9038,29.935,490600.0
2007-01-16 09:30:00,48.16,48.28,48.1,48.26,596300.0,30.0348,30.1096,29.9974,30.0971,596300.0
2007-01-16 09:40:00,48.25,48.27,48.15,48.23,305500.0,30.0909,30.1034,30.0285,30.0784,305500.0
2007-01-16 09:50:00,48.23,48.3,48.14,48.19,316700.0,30.0784,30.1221,30.0223,30.0535,316700.0
2007-01-16 10:00:00,48.19,48.2,48.1,48.15,269400.0,30.0535,30.0597,29.9974,30.0285,269400.0
2007-01-16 10:10:00,48.15,48.36,48.15,48.34,316000.0,30.0285,30.1595,30.0285,30.147,316000.0
2007-01-16 10:20:00,48.34,48.41,48.32,48.41,226700.0,30.147,30.1907,30.1346,30.1907,226700.0
2007-01-16 10:30:00,48.41,48.45,48.35,48.38,232000.0,30.1907,30.2156,30.1533,30.172,232000.0
2007-01-16 10:40:00,48.38,48.42,48.33,48.34,248100.0,30.172,30.1969,30.1408,30.147,248100.0
2007-01-16 10:50:00,48.35,48.4,48.34,48.35,207800.0,30.1533,30.1844,30.147,30.1533,207800.0
2007-01-16 11:00:00,48.35,48.41,48.34,48.37,198300.0,30.1533,30.1907,30.147,30.1657,198300.0
2007-01-16 11:10:00,48.37,48.4,48.35,48.37,136700.0,30.1657,30.1844,30.1533,30.1657,136700.0
2007-01-16 11:20:00,48.37,48.38,48.27,48.29,172400.0,30.1657,30.172,30.1034,30.1158,172400.0
2007-01-16 11:30:00,48.29,48.34,48.26,48.28,130400.0,30.1158,30.147,30.0971,30.1096,130400.0
2007-01-16 11:40:00,48.27,48.29,48.26,48.29,64800.0,30.1034,30.1158,30.0971,30.1158,64800.0
2007-01-16 11:50:00,48.28,48.31,48.26,48.27,182000.0,30.1096,30.1283,30.0971,30.1034,182000.0
2007-01-16 12:00:00,48.27,48.3,48.22,48.23,160000.0,30.1034,30.1221,30.0722,30.0784,160000.0
2007-01-16 12:10:00,48.23,48.26,48.21,48.22,110200.0,30.0784,30.0971,30.066,30.0722,110200.0
2007-01-16 12:20:00,48.22,48.26,48.21,48.21,80300.0,30.0722,30.0971,30.066,30.066,80300.0
2007-01-16 12:30:00,48.21,48.26,48.2,48.25,191300.0,30.066,30.0971,30.0597,30.0909,191300.0
2007-01-16 12:40:00,48.25,48.28,48.25,48.25,88500.0,30.0909,30.1096,30.0909,30.0909,88500.0
2007-01-16 12:50:00,48.25,48.26,48.13,48.24,304900.0,30.0909,30.0971,30.0161,30.0847,304900.0
2007-01-16 13:00:00,48.24,48.26,48.16,48.17,144600.0,30.0847,30.0971,30.0348,30.041,144600.0
2007-01-16 13:10:00,48.16,48.2,48.13,48.2,137800.0,30.0348,30.0597,30.0161,30.0597,137800.0
2007-01-16 13:20:00,48.2,48.26,48.15,48.22,119600.0,30.0597,30.0971,30.0285,30.0722,119600.0
2007-01-16 13:30:00,48.24,48.33,48.21,48.29,214400.0,30.0847,30.1408,30.066,30.1158,214400.0
2007-01-16 13:40:00,48.28,48.32,48.24,48.25,98100.0,30.1096,30.1346,30.0847,30.0909,98100.0
2007-01-16 13:50:00,48.25,48.36,48.24,48.35,147100.0,30.0909,30.1595,30.0847,30.1533,147100.0
2007-01-16 14:00:00,48.34,48.34,48.26,48.27,124100.0,30.147,30.147,30.0971,30.1034,124100.0
2007-01-16 14:10:00,48.26,48.41,48.25,48.4,248400.0,30.0971,30.1907,30.0909,30.1844,248400.0
2007-01-16 14:20:00,48.4,48.4,48.32,48.36,112000.0,30.1844,30.1844,30.1346,30.1595,112000.0
2007-01-16 14:30:00,48.36,48.45,48.35,48.41,261600.0,30.1595,30.2156,30.1533,30.1907,261600.0
2007-01-16 14:40:00,48.42,48.42,48.4,48.4,147600.0,30.1969,30.1969,30.1844,30.1844,147600.0
2007-01-16 14:50:00,48.41,48.43,48.39,48.42,97400.0,30.1907,30.2032,30.1782,30.1969,97400.0
2007-01-16 15:00:00,48.42,48.43,48.4,48.43,148200.0,30.1969,30.2032,30.1844,30.2032,148200.0
2007-01-16 15:10:00,48.43,48.43,48.42,48.43,164500.0,30.2032,30.2032,30.1969,30.2032,164500.0
2007-01-16 15:20:00,48.43,48.45,48.42,48.43,273600.0,30.2032,30.2156,30.1969,30.2032,273600.0
2007-01-16 15:30:00,48.42,48.45,48.4,48.4,245800.0,30.1969,30.2156,30.1844,30.1844,245800.0
2007-01-16 15:40:00,48.4,48.41,48.37,48.4,349000.0,30.1844,30.1907,30.1657,30.1844,349000.0
2007-01-16 15:50:00,48.4,48.46,48.33,48.46,559000.0,30.1844,30.2219,30.1408,30.2219,559000.0
2007-01-17 09:30:00,48.65,48.89,48.51,48.7,1803200.0,30.3404,30.49,30.253,30.3715,1803200.0
2007-01-17 09:40:00,48.71,48.8,48.5,48.51,959500.0,30.3778,30.4339,30.2468,30.253,959500.0
2007-01-17 09:50:00,48.5,48.6,48.4,48.43,819800.0,30.2468,30.3092,30.1844,30.2032,819800.0
2007-01-17 10:00:00,48.43,48.43,48.12,48.25,1062500.0,30.2032,30.2032,30.0098,30.0909,1062500.0
2007-01-17 10:10:00,48.24,48.29,48.12,48.17,630400.0,30.0847,30.1158,30.0098,30.041,630400.0
2007-01-17 10:20:00,48.17,48.32,48.13,48.28,871200.0,30.041,30.1346,30.0161,30.1096,871200.0
2007-01-17 10:30:00,48.28,48.3,48.16,48.23,274900.0,30.1096,30.1221,30.0348,30.0784,274900.0
2007-01-17 10:40:00,48.23,48.3,48.18,48.24,179100.0,30.0784,30.1221,30.0472,30.0847,179100.0
2007-01-17 10:50:00,48.23,48.25,48.15,48.23,229500.0,30.0784,30.0909,30.0285,30.0784,229500.0
2007-01-17 11:00:00,48.24,48.3,48.18,48.27,225900.0,30.0847,30.1221,30.0472,30.1034,225900.0
2007-01-17 11:10:00,48.27,48.28,48.15,48.16,289600.0,30.1034,30.1096,30.0285,30.0348,289600.0
2007-01-17 11:20:00,48.16,48.25,48.14,48.22,211600.0,30.0348,30.0909,30.0223,30.0722,211600.0
2007-01-17 11:30:00,48.23,48.26,48.19,48.22,123500.0,30.0784,30.0971,30.0535,30.0722,123500.0
2007-01-17 11:40:00,48.22,48.25,48.19,48.22,201400.0,30.0722,30.0909,30.0535,30.0722,201400.0
2007-01-17 11:50:00,48.21,48.32,48.19,48.3,233100.0,30.066,30.1346,30.0535,30.1221,233100.0
2007-01-17 12:00:00,48.31,48.34,48.25,48.31,258900.0,30.1283,30.147,30.0909,30.1283,258900.0
2007-01-17 12:10:00,48.31,48.47,48.29,48.44,352700.0,30.1283,30.2281,30.1158,30.2094,352700.0
2007-01-17 12:20:00,48.43,48.5,48.41,48.47,237200.0,30.2032,30.2468,30.1907,30.2281,237200.0
2007-01-17 12:30:00,48.47,48.48,48.33,48.39,487600.0,30.2281,30.2343,30.1408,30.1782,487600.0
2007-01-17 12:40:00,48.4,48.46,48.37,48.44,225800.0,30.1844,30.2219,30.1657,30.2094,225800.0
2007-01-17 12:50:00,48.45,48.5,48.42,48.48,184900.0,30.2156,30.2468,30.1969,30.2343,184900.0
2007-01-17 13:00:00,48.48,48.48,48.37,48.4,333800.0,30.2343,30.2343,30.1657,30.1844,333800.0
2007-01-17 13:10:00,48.4,48.48,48.36,48.48,338500.0,30.1844,30.2343,30.1595,30.2343,338500.0
2007-01-17 13:20:00,48.47,48.48,48.39,48.43,259100.0,30.2281,30.2343,30.1782,30.2032,259100.0
2007-01-17 13:30:00,48.43,48.48,48.42,48.48,278100.0,30.2032,30.2343,30.1969,30.2343,278100.0
2007-01-17 13:40:00,48.48,48.49,48.44,48.46,165000.0,30.2343,30.2406,30.2094,30.2219,165000.0
2007-01-17 13:50:00,48.46,48.55,48.41,48.55,353900.0,30.2219,30.278,30.1907,30.278,353900.0
2007-01-17 14:00:00,48.56,48.69,48.49,48.6,332900.0,30.2842,30.3653,30.2406,30.3092,332900.0
2007-01-17 14:10:00,48.61,48.61,48.47,48.57,221900.0,30.3154,30.3154,30.2281,30.2905,221900.0
2007-01-17 14:20:00,48.56,48.57,48.44,48.48,267700.0,30.2842,30.2905,30.2094,30.2343,267700.0
2007-01-17 14:30:00,48.49,48.53,48.44,48.47,249500.0,30.2406,30.2655,30.2094,30.2281,249500.0
2007-01-17 14:40:00,48.48,48.57,48.37,48.39,384200.0,30.2343,30.2905,30.1657,30.1782,384200.0
2007-01-17 14:50:00,48.4,48.47,48.3,48.46,320300.0,30.1844,30.2281,30.1221,30.2219,320300.0
2007-01-17 15:00:00,48.46,48.46,48.29,48.29,405200.0,30.2219,30.2219,30.1158,30.1158,405200.0
2007-01-17 15:10:00,48.29,48.35,48.25,48.31,309000.0,30.1158,30.1533,30.0909,30.1283,309000.0
2007-01-17 15:20:00,48.31,48.43,48.28,48.43,370100.0,30.1283,30.2032,30.1096,30.2032,370100.0
2007-01-17 15:30:00,48.43,48.5,48.42,48.48,273500.0,30.2032,30.2468,30.1969,30.2343,273500.0
2007-01-17 15:40:00,48.49,48.5,48.44,48.45,316100.0,30.2406,30.2468,30.2094,30.2156,316100.0
2007-01-17 15:50:00,48.45,48.47,48.34,48.47,313700.0,30.2156,30.2281,30.147,30.2281,313700.0
2007-01-18 09:30:00,48.05,48.5,48.05,48.24,1187500.0,29.9662,30.2468,29.9662,30.0847,1187500.0
2007-01-18 09:40:00,48.24,48.58,48.2,48.4,488400.0,30.0847,30.2967,30.0597,30.1844,488400.0
2007-01-18 09:50:00,48.41,48.53,48.36,48.43,412500.0,30.1907,30.2655,30.1595,30.2032,412500.0
2007-01-18 10:00:00,48.42,48.5,48.36,48.41,446600.0,30.1969,30.2468,30.1595,30.1907,446600.0
2007-01-18 10:10:00,48.41,48.42,48.2,48.33,448300.0,30.1907,30.1969,30.0597,30.1408,448300.0
2007-01-18 10:20:00,48.35,48.4,48.26,48.35,190200.0,30.1533,30.1844,30.0971,30.1533,190200.0
2007-01-18 10:30:00,48.36,48.48,48.36,48.46,389700.0,30.1595,30.2343,30.1595,30.2219,389700.0
2007-01-18 10:40:00,48.47,48.49,48.4,48.45,272600.0,30.2281,30.2406,30.1844,30.2156,272600.0
2007-01-18 10:50:00,48.46,48.46,48.34,48.41,273200.0,30.2219,30.2219,30.147,30.1907,273200.0
2007-01-18 11:00:00,48.41,48.47,48.35,48.45,294500.0,30.1907,30.2281,30.1533,30.2156,294500.0
2007-01-18 11:10:00,48.45,48.5,48.42,48.49,183100.0,30.2156,30.2468,30.1969,30.2406,183100.0
2007-01-18 11:20:00,48.49,48.49,48.42,48.46,164800.0,30.2406,30.2406,30.1969,30.2219,164800.0
2007-01-18 11:30:00,48.45,48.48,48.36,48.46,153900.0,30.2156,30.2343,30.1595,30.2219,153900.0
2007-01-18 11:40:00,48.47,48.49,48.37,48.43,155300.0,30.2281,30.2406,30.1657,30.2032,155300.0
2007-01-18 11:50:00,48.42,48.48,48.41,48.41,249200.0,30.1969,30.2343,30.1907,30.1907,249200.0
2007-01-18 12:00:00,48.41,48.5,48.39,48.48,306200.0,30.1907,30.2468,30.1782,30.2343,306200.0
2007-01-18 12:10:00,48.48,48.52,48.41,48.44,258700.0,30.2343,30.2593,30.1907,30.2094,258700.0
2007-01-18 12:20:00,48.44,48.48,48.39,48.42,120900.0,30.2094,30.2343,30.1782,30.1969,120900.0
2007-01-18 12:30:00,48.42,48.44,48.37,48.44,188800.0,30.1969,30.2094,30.1657,30.2094,188800.0
2007-01-18 12:40:00,48.43,48.49,48.43,48.47,132000.0,30.2032,30.2406,30.2032,30.2281,132000.0
2007-01-18 12:50:00,48.46,48.47,48.41,48.42,159200.0,30.2219,30.2281,30.1907,30.1969,159200.0
2007-01-18 13:00:00,48.42,48.47,48.38,48.46,161600.0,30.1969,30.2281,30.172,30.2219,161600.0
2007-01-18 13:10:00,48.46,48.48,48.43,48.45,138900.0,30.2219,30.2343,30.2032,30.2156,138900.0
2007-01-18 13:20:00,48.45,48.48,48.39,48.45,133600.0,30.2156,30.2343,30.1782,30.2156,133600.0
2007-01-18 13:30:00,48.45,48.46,48.41,48.46,70400.0,30.2156,30.2219,30.1907,30.2219,70400.0
2007-01-18 13:40:00,48.46,48.46,48.39,48.4,238200.0,30.2219,30.2219,30.1782,30.1844,238200.0
2007-01-18 13:50:00,48.41,48.45,48.35,48.39,194600.0,30.1907,30.2156,30.1533,30.1782,194600.0
2007-01-18 14:00:00,48.38,48.41,48.32,48.39,195800.0,30.172,30.1907,30.1346,30.1782,195800.0
2007-01-18 14:10:00,48.4,48.43,48.37,48.39,401600.0,30.1844,30.2032,30.1657,30.1782,401600.0
2007-01-18 14:20:00,48.39,48.39,48.25,48.26,135800.0,30.1782,30.1782,30.0909,30.0971,135800.0
2007-01-18 14:30:00,48.25,48.28,48.13,48.16,470600.0,30.0909,30.1096,30.0161,30.0348,470600.0
2007-01-18 14:40:00,48.17,48.19,48.11,48.13,170700.0,30.041,30.0535,30.0036,30.0161,170700.0
2007-01-18 14:50:00,48.14,48.14,47.95,48.0,398400.0,30.0223,30.0223,29.9038,29.935,398400.0
2007-01-18 15:00:00,48.01,48.05,47.92,48.01,377500.0,29.9412,29.9662,29.8851,29.9412,377500.0
2007-01-18 15:10:00,48.01,48.11,47.94,48.0,254500.0,29.9412,30.0036,29.8976,29.935,254500.0
2007-01-18 15:20:00,48.0,48.1,47.96,47.98,339500.0,29.935,29.9974,29.91,29.9225,339500.0
2007-01-18 15:30:00,47.98,48.19,47.97,48.17,607400.0,29.9225,30.0535,29.9163,30.041,607400.0
2007-01-18 15:40:00,48.17,48.26,48.11,48.2,670000.0,30.041,30.0971,30.0036,30.0597,670000.0
2007-01-18 15:50:00,48.21,48.22,47.96,48.15,659300.0,30.066,30.0722,29.91,30.0285,659300.0
2007-01-19 09:30:00,48.3,48.6,48.14,48.53,2332100.0,30.1221,30.3092,30.0223,30.2655,2332100.0
2007-01-19 09:40:00,48.53,48.78,48.45,48.69,923100.0,30.2655,30.4214,30.2156,30.3653,923100.0
2007-01-19 09:50:00,48.69,48.72,48.61,48.66,276300.0,30.3653,30.384,30.3154,30.3466,276300.0
2007-01-19 10:00:00,48.66,48.69,48.58,48.61,461000.0,30.3466,30.3653,30.2967,30.3154,461000.0
2007-01-19 10:10:00,48.61,48.69,48.6,48.68,293400.0,30.3154,30.3653,30.3092,30.3591,293400.0
2007-01-19 10:20:00,48.69,48.69,48.58,48.59,397800.0,30.3653,30.3653,30.2967,30.3029,397800.0
2007-01-19 10:30:00,48.59,48.65,48.52,48.61,370300.0,30.3029,30.3404,30.2593,30.3154,370300.0
2007-01-19 10:40:00,48.61,48.71,48.56,48.68,478900.0,30.3154,30.3778,30.2842,30.3591,478900.0
2007-01-19 10:50:00,48.68,48.77,48.68,48.73,349100.0,30.3591,30.4152,30.3591,30.3902,349100.0
2007-01-19 11:00:00,48.73,48.76,48.72,48.73,276600.0,30.3902,30.409,30.384,30.3902,276600.0
2007-01-19 11:10:00,48.73,48.74,48.6,48.67,272100.0,30.3902,30.3965,30.3092,30.3528,272100.0
2007-01-19 11:20:00,48.67,48.75,48.65,48.73,390300.0,30.3528,30.4027,30.3404,30.3902,390300.0
2007-01-19 11:30:00,48.73,48.77,48.61,48.76,515900.0,30.3902,30.4152,30.3154,30.409,515900.0
2007-01-19 11:40:00,48.77,48.79,48.64,48.68,291700.0,30.4152,30.4277,30.3341,30.3591,291700.0
2007-01-19 11:50:00,48.67,48.68,48.63,48.64,264300.0,30.3528,30.3591,30.3279,30.3341,264300.0
2007-01-19 12:00:00,48.64,48.66,48.63,48.64,207900.0,30.3341,30.3466,30.3279,30.3341,207900.0
2007-01-19 12:10:00,48.64,48.65,48.63,48.64,334900.0,30.3341,30.3404,30.3279,30.3341,334900.0
2007-01-19 12:20:00,48.64,48.65,48.58,48.58,178500.0,30.3341,30.3404,30.2967,30.2967,178500.0
2007-01-19 12:30:00,48.58,48.59,48.5,48.57,150300.0,30.2967,30.3029,30.2468,30.2905,150300.0
2007-01-19 12:40:00,48.57,48.67,48.55,48.6,169200.0,30.2905,30.3528,30.278,30.3092,169200.0
2007-01-19 12:50:00,48.61,48.64,48.6,48.62,200600.0,30.3154,30.3341,30.3092,30.3216,200600.0
2007-01-19 13:00:00,48.63,48.68,48.62,48.64,128100.0,30.3279,30.3591,30.3216,30.3341,128100.0
2007-01-19 13:10:00,48.63,48.68,48.63,48.67,164700.0,30.3279,30.3591,30.3279,30.3528,164700.0
2007-01-19 13:20:00,48.67,48.74,48.67,48.73,207400.0,30.3528,30.3965,30.3528,30.3902,207400.0
2007-01-19 13:30:00,48.73,48.75,48.67,48.7,224300.0,30.3902,30.4027,30.3528,30.3715,224300.0
2007-01-19 13:40:00,48.71,48.74,48.69,48.71,183300.0,30.3778,30.3965,30.3653,30.3778,183300.0
2007-01-19 13:50:00,48.71,48.75,48.7,48.74,98100.0,30.3778,30.4027,30.3715,30.3965,98100.0
2007-01-19 14:00:00,48.74,48.79,48.73,48.76,152200.0,30.3965,30.4277,30.3902,30.409,152200.0
2007-01-19 14:10:00,48.76,48.8,48.72,48.78,194100.0,30.409,30.4339,30.384,30.4214,194100.0
2007-01-19 14:20:00,48.79,48.8,48.75,48.76,126500.0,30.4277,30.4339,30.4027,30.409,126500.0
2007-01-19 14:30:00,48.75,48.79,48.74,48.75,135800.0,30.4027,30.4277,30.3965,30.4027,135800.0
2007-01-19 14:40:00,48.76,48.77,48.74,48.76,140600.0,30.409,30.4152,30.3965,30.409,140600.0
2007-01-19 14:50:00,48.76,48.78,48.67,48.68,862900.0,30.409,30.4214,30.3528,30.3591,862900.0
2007-01-19 15:00:00,48.69,48.77,48.68,48.72,175200.0,30.3653,30.4152,30.3591,30.384,175200.0
2007-01-19 15:10:00,48.72,48.78,48.72,48.77,217600.0,30.384,30.4214,30.384,30.4152,217600.0
2007-01-19 15:20:00,48.78,48.79,48.73,48.75,220300.0,30.4214,30.4277,30.3902,30.4027,220300.0
2007-01-19 15:30:00,48.74,48.76,48.69,48.75,301700.0,30.3965,30.409,30.3653,30.4027,301700.0
2007-01-19 15:40:00,48.74,48.83,48.74,48.79,490500.0,30.3965,30.4526,30.3965,30.4277,490500.0
2007-01-19 15:50:00,48.8,48.82,48.75,48.75,446000.0,30.4339,30.4464,30.4027,30.4027,446000.0
2007-01-22 09:30:00,48.87,48.97,48.7,48.97,677100.0,30.4776,30.5399,30.3715,30.5399,677100.0
2007-01-22 09:40:00,48.97,49.22,48.96,49.2,943100.0,30.5399,30.6958,30.5337,30.6834,943100.0
2007-01-22 09:50:00,49.19,49.34,49.17,49.28,523700.0,30.6771,30.7707,30.6647,30.7333,523700.0
2007-01-22 10:00:00,49.29,49.4,49.28,49.4,753900.0,30.7395,30.8081,30.7333,30.8081,753900.0
2007-01-22 10:10:00,49.4,49.55,49.28,49.51,814400.0,30.8081,30.9016,30.7333,30.8767,814400.0
2007-01-22 10:20:00,49.51,49.51,49.4,49.4,640600.0,30.8767,30.8767,30.8081,30.8081,640600.0
2007-01-22 10:30:00,49.4,49.42,49.28,49.39,527600.0,30.8081,30.8206,30.7333,30.8019,527600.0
2007-01-22 10:40:00,49.39,49.45,49.32,49.32,479600.0,30.8019,30.8393,30.7582,30.7582,479600.0
2007-01-22 10:50:00,49.32,49.37,49.3,49.37,359900.0,30.7582,30.7894,30.7457,30.7894,359900.0
2007-01-22 11:00:00,49.37,49.37,49.29,49.35,423700.0,30.7894,30.7894,30.7395,30.7769,423700.0
2007-01-22 11:10:00,49.35,49.5,49.34,49.46,538500.0,30.7769,30.8705,30.7707,30.8455,538500.0
2007-01-22 11:20:00,49.47,49.47,49.37,49.39,204400.0,30.8517,30.8517,30.7894,30.8019,204400.0
2007-01-22 11:30:00,49.39,49.47,49.37,49.47,282300.0,30.8019,30.8517,30.7894,30.8517,282300.0
2007-01-22 11:40:00,49.46,49.53,49.45,49.5,389600.0,30.8455,30.8892,30.8393,30.8705,389600.0
2007-01-22 11:50:00,49.5,49.54,49.47,49.48,371700.0,30.8705,30.8954,30.8517,30.858,371700.0
2007-01-22 12:00:00,49.48,49.53,49.47,49.52,265600.0,30.858,30.8892,30.8517,30.8829,265600.0
2007-01-22 12:10:00,49.52,49.53,49.45,49.47,441700.0,30.8829,30.8892,30.8393,30.8517,441700.0
2007-01-22 12:20:00,49.47,49.52,49.41,49.48,293700.0,30.8517,30.8829,30.8143,30.858,293700.0
2007-01-22 12:30:00,49.47,49.48,49.4,49.42,209300.0,30.8517,30.858,30.8081,30.8206,209300.0
2007-01-22 12:40:00,49.42,49.43,49.33,49.39,350300.0,30.8206,30.8268,30.7644,30.8019,350300.0
2007-01-22 12:50:00,49.39,49.39,49.35,49.38,188200.0,30.8019,30.8019,30.7769,30.7956,188200.0
2007-01-22 13:00:00,49.39,49.4,49.35,49.39,411200.0,30.8019,30.8081,30.7769,30.8019,411200.0
2007-01-22 13:10:00,49.39,49.44,49.39,49.42,183500.0,30.8019,30.833,30.8019,30.8206,183500.0
2007-01-22 13:20:00,49.43,49.47,49.42,49.47,181900.0,30.8268,30.8517,30.8206,30.8517,181900.0
2007-01-22 13:30:00,49.47,49.48,49.42,49.44,224700.0,30.8517,30.858,30.8206,30.833,224700.0
2007-01-22 13:40:00,49.43,49.45,49.39,49.39,139200.0,30.8268,30.8393,30.8019,30.8019,139200.0
2007-01-22 13:50:00,49.39,49.47,49.36,49.44,241500.0,30.8019,30.8517,30.7831,30.833,241500.0
2007-01-22 14:00:00,49.45,49.58,49.44,49.56,335500.0,30.8393,30.9203,30.833,30.9079,335500.0
2007-01-22 14:10:00,49.56,49.57,49.51,49.57,228000.0,30.9079,30.9141,30.8767,30.9141,228000.0
2007-01-22 14:20:00,49.56,49.72,49.56,49.69,469000.0,30.9079,31.0077,30.9079,30.9889,469000.0
2007-01-22 14:30:00,49.69,49.75,49.58,49.63,408000.0,30.9889,31.0264,30.9203,30.9515,408000.0
2007-01-22 14:40:00,49.63,49.95,49.63,49.85,567200.0,30.9515,31.1511,30.9515,31.0887,567200.0
2007-01-22 14:50:00,49.84,49.86,49.74,49.81,715300.0,31.0825,31.095,31.0201,31.0638,715300.0
2007-01-22 15:00:00,49.81,49.82,49.75,49.81,340200.0,31.0638,31.07,31.0264,31.0638,340200.0
2007-01-22 15:10:00,49.81,49.83,49.74,49.81,450100.0,31.0638,31.0763,31.0201,31.0638,450100.0
2007-01-22 15:20:00,49.8,49.81,49.67,49.73,410500.0,31.0575,31.0638,30.9765,31.0139,410500.0
2007-01-22 15:30:00,49.73,49.82,49.68,49.81,523600.0,31.0139,31.07,30.9827,31.0638,523600.0
2007-01-22 15:40:00,49.82,49.82,49.74,49.75,629100.0,31.07,31.07,31.0201,31.0264,629100.0
2007-01-22 15:50:00,49.74,49.75,49.64,49.69,950400.0,31.0201,31.0264,30.9578,30.9889,950400.0
2007-01-23 09:30:00,49.57,49.68,49.5,49.62,708600.0,30.9141,30.9827,30.8705,30.9453,708600.0
2007-01-23 09:40:00,49.62,49.72,49.4,49.4,658200.0,30.9453,31.0077,30.8081,30.8081,658200.0
2007-01-23 09:50:00,49.41,49.51,49.39,49.44,441300.0,30.8143,30.8767,30.8019,30.833,441300.0
2007-01-23 10:00:00,49.45,49.49,49.28,49.38,328000.0,30.8393,30.8642,30.7333,30.7956,328000.0
2007-01-23 10:10:00,49.38,49.48,49.3,49.4,337600.0,30.7956,30.858,30.7457,30.8081,337600.0
2007-01-23 10:20:00,49.4,49.4,49.28,49.32,246500.0,30.8081,30.8081,30.7333,30.7582,246500.0
2007-01-23 10:30:00,49.33,49.45,49.32,49.44,257100.0,30.7644,30.8393,30.7582,30.833,257100.0
2007-01-23 10:40:00,49.45,49.48,49.39,49.43,227600.0,30.8393,30.858,30.8019,30.8268,227600.0
2007-01-23 10:50:00,49.43,49.46,49.33,49.34,307300.0,30.8268,30.8455,30.7644,30.7707,307300.0
2007-01-23 11:00:00,49.35,49.48,49.3,49.44,344500.0,30.7769,30.858,30.7457,30.833,344500.0
2007-01-23 11:10:00,49.44,49.52,49.38,49.51,433600.0,30.833,30.8829,30.7956,30.8767,433600.0
2007-01-23 11:20:00,49.51,49.58,49.47,49.57,382700.0,30.8767,30.9203,30.8517,30.9141,382700.0
2007-01-23 11:30:00,49.58,49.58,49.47,49.48,250900.0,30.9203,30.9203,30.8517,30.858,250900.0
2007-01-23 11:40:00,49.48,49.53,49.46,49.5,205900.0,30.858,30.8892,30.8455,30.8705,205900.0
2007-01-23 11:50:00,49.5,49.56,49.46,49.54,147500.0,30.8705,30.9079,30.8455,30.8954,147500.0
2007-01-23 12:00:00,49.55,49.57,49.51,49.56,235300.0,30.9016,30.9141,30.8767,30.9079,235300.0
2007-01-23 12:10:00,49.56,49.6,49.54,49.56,160100.0,30.9079,30.9328,30.8954,30.9079,160100.0
2007-01-23 12:20:00,49.57,49.63,49.56,49.6,295500.0,30.9141,30.9515,30.9079,30.9328,295500.0
2007-01-23 12:30:00,49.6,49.64,49.57,49.59,180200.0,30.9328,30.9578,30.9141,30.9266,180200.0
2007-01-23 12:40:00,49.59,49.69,49.57,49.69,233800.0,30.9266,30.9889,30.9141,30.9889,233800.0
2007-01-23 12:50:00,49.69,49.74,49.68,49.72,237200.0,30.9889,31.0201,30.9827,31.0077,237200.0
2007-01-23 13:00:00,49.73,49.76,49.7,49.72,239000.0,31.0139,31.0326,30.9952,31.0077,239000.0
2007-01-23 13:10:00,49.72,49.78,49.72,49.78,232800.0,31.0077,31.0451,31.0077,31.0451,232800.0
2007-01-23 13:20:00,49.78,49.85,49.76,49.81,244700.0,31.0451,31.0887,31.0326,31.0638,244700.0
2007-01-23 13:30:00,49.81,49.83,49.78,49.8,222700.0,31.0638,31.0763,31.0451,31.0575,222700.0
2007-01-23 13:40:00,49.8,49.85,49.75,49.82,237300.0,31.0575,31.0887,31.0264,31.07,237300.0
2007-01-23 13:50:00,49.82,49.86,49.78,49.8,189500.0,31.07,31.095,31.0451,31.0575,189500.0
2007-01-23 14:00:00,49.81,49.81,49.71,49.72,245900.0,31.0638,31.0638,31.0014,31.0077,245900.0
2007-01-23 14:10:00,49.72,49.79,49.62,49.62,277300.0,31.0077,31.0513,30.9453,30.9453,277300.0
2007-01-23 14:20:00,49.62,49.68,49.61,49.67,256200.0,30.9453,30.9827,30.9391,30.9765,256200.0
2007-01-23 14:30:00,49.67,49.69,49.64,49.65,320800.0,30.9765,30.9889,30.9578,30.964,320800.0
2007-01-23 14:40:00,49.65,49.66,49.46,49.57,325800.0,30.964,30.9702,30.8455,30.9141,325800.0
2007-01-23 14:50:00,49.58,49.61,49.53,49.56,234600.0,30.9203,30.9391,30.8892,30.9079,234600.0
2007-01-23 15:00:00,49.56,49.74,49.56,49.73,381300.0,30.9079,31.0201,30.9079,31.0139,381300.0
2007-01-23 15:10:00,49.72,49.78,49.69,49.77,415900.0,31.0077,31.0451,30.9889,31.0388,415900.0
2007-01-23 15:20:00,49.76,49.79,49.72,49.76,372500.0,31.0326,31.0513,31.0077,31.0326,372500.0
2007-01-23 15:30:00,49.76,49.83,49.75,49.81,413000.0,31.0326,31.0763,31.0264,31.0638,413000.0
2007-01-23 15:40:00,49.81,49.82,49.69,49.69,646000.0,31.0638,31.07,30.9889,30.9889,646000.0
2007-01-23 15:50:00,49.7,49.83,49.69,49.8,401700.0,30.9952,31.0763,30.9889,31.0575,401700.0
2007-01-24 09:30:00,49.68,50.0,49.51,50.0,816000.0,30.9827,31.1823,30.8767,31.1823,816000.0
2007-01-24 09:40:00,49.99,50.0,49.95,50.0,559000.0,31.176,31.1823,31.1511,31.1823,559000.0
2007-01-24 09:50:00,50.0,50.0,49.9,50.0,840100.0,31.1823,31.1823,31.1199,31.1823,840100.0
2007-01-24 10:00:00,50.0,50.07,49.96,50.07,556100.0,31.1823,31.2259,31.1573,31.2259,556100.0
2007-01-24 10:10:00,50.07,50.08,49.96,50.02,524800.0,31.2259,31.2322,31.1573,31.1948,524800.0
2007-01-24 10:20:00,50.01,50.01,49.96,49.98,327100.0,31.1885,31.1885,31.1573,31.1698,327100.0
2007-01-24 10:30:00,49.97,50.1,49.95,50.0,402500.0,31.1636,31.2446,31.1511,31.1823,402500.0
2007-01-24 10:40:00,50.0,50.07,50.0,50.04,295700.0,31.1823,31.2259,31.1823,31.2072,295700.0
2007-01-24 10:50:00,50.03,50.06,50.0,50.02,212000.0,31.201,31.2197,31.1823,31.1948,212000.0
2007-01-24 11:00:00,50.02,50.08,50.0,50.05,235100.0,31.1948,31.2322,31.1823,31.2135,235100.0
2007-01-24 11:10:00,50.05,50.07,50.01,50.03,269600.0,31.2135,31.2259,31.1885,31.201,269600.0
2007-01-24 11:20:00,50.03,50.05,50.0,50.03,279700.0,31.201,31.2135,31.1823,31.201,279700.0
2007-01-24 11:30:00,50.03,50.1,50.02,50.09,290200.0,31.201,31.2446,31.1948,31.2384,290200.0
2007-01-24 11:40:00,50.08,50.1,50.04,50.05,209300.0,31.2322,31.2446,31.2072,31.2135,209300.0
2007-01-24 11:50:00,50.04,50.06,49.98,49.98,141800.0,31.2072,31.2197,31.1698,31.1698,141800.0
2007-01-24 12:00:00,49.98,50.02,49.98,50.0,159500.0,31.1698,31.1948,31.1698,31.1823,159500.0
2007-01-24 12:10:00,50.0,50.07,49.99,50.05,456700.0,31.1823,31.2259,31.176,31.2135,456700.0
2007-01-24 12:20:00,50.05,50.11,50.04,50.09,239100.0,31.2135,31.2509,31.2072,31.2384,239100.0
2007-01-24 12:30:00,50.09,50.11,50.05,50.08,162000.0,31.2384,31.2509,31.2135,31.2322,162000.0
2007-01-24 12:40:00,50.07,50.09,50.01,50.04,271100.0,31.2259,31.2384,31.1885,31.2072,271100.0
2007-01-24 12:50:00,50.04,50.12,50.0,50.12,169700.0,31.2072,31.2571,31.1823,31.2571,169700.0
2007-01-24 13:00:00,50.12,50.19,50.06,50.12,333600.0,31.2571,31.3008,31.2197,31.2571,333600.0
2007-01-24 13:10:00,50.12,50.13,50.0,50.1,188400.0,31.2571,31.2634,31.1823,31.2446,188400.0
2007-01-24 13:20:00,50.1,50.13,50.07,50.11,205000.0,31.2446,31.2634,31.2259,31.2509,205000.0
2007-01-24 13:30:00,50.1,50.17,50.07,50.15,242100.0,31.2446,31.2883,31.2259,31.2758,242100.0
2007-01-24 13:40:00,50.15,50.38,50.11,50.32,506100.0,31.2758,31.4193,31.2509,31.3818,506100.0
2007-01-24 13:50:00,50.31,50.4,50.23,50.35,298100.0,31.3756,31.4317,31.3257,31.4006,298100.0
2007-01-24 14:00:00,50.34,50.38,50.14,50.15,209400.0,31.3943,31.4193,31.2696,31.2758,209400.0
2007-01-24 14:10:00,50.15,50.21,50.14,50.18,177100.0,31.2758,31.3132,31.2696,31.2945,177100.0
2007-01-24 14:20:00,50.18,50.19,50.09,50.14,175700.0,31.2945,31.3008,31.2384,31.2696,175700.0
2007-01-24 14:30:00,50.14,50.22,50.14,50.22,229700.0,31.2696,31.3195,31.2696,31.3195,229700.0
2007-01-24 14:40:00,50.21,50.24,50.15,50.19,313400.0,31.3132,31.332,31.2758,31.3008,313400.0
2007-01-24 14:50:00,50.19,50.2,50.15,50.15,177400.0,31.3008,31.307,31.2758,31.2758,177400.0
2007-01-24 15:00:00,50.15,50.16,50.1,50.14,316800.0,31.2758,31.2821,31.2446,31.2696,316800.0
2007-01-24 15:10:00,50.13,50.19,50.12,50.17,234400.0,31.2634,31.3008,31.2571,31.2883,234400.0
2007-01-24 15:20:00,50.17,50.23,50.17,50.22,225700.0,31.2883,31.3257,31.2883,31.3195,225700.0
2007-01-24 15:30:00,50.22,50.27,50.22,50.27,286200.0,31.3195,31.3507,31.3195,31.3507,286200.0
2007-01-24 15:40:00,50.26,50.35,50.24,50.31,517300.0,31.3444,31.4006,31.332,31.3756,517300.0
2007-01-24 15:50:00,50.32,50.38,50.26,50.35,771500.0,31.3818,31.4193,31.3444,31.4006,771500.0
2007-01-25 09:30:00,50.24,50.68,50.24,50.49,614500.0,31.332,31.6064,31.332,31.4879,614500.0
2007-01-25 09:40:00,50.49,50.5,50.42,50.48,442700.0,31.4879,31.4941,31.4442,31.4816,442700.0
2007-01-25 09:50:00,50.48,50.53,50.43,50.5,435700.0,31.4816,31.5128,31.4504,31.4941,435700.0
2007-01-25 10:00:00,50.49,50.61,50.45,50.56,536600.0,31.4879,31.5627,31.4629,31.5315,536600.0
2007-01-25 10:10:00,50.56,50.56,50.45,50.48,250600.0,31.5315,31.5315,31.4629,31.4816,250600.0
2007-01-25 10:20:00,50.48,50.5,50.4,50.48,465600.0,31.4816,31.4941,31.4317,31.4816,465600.0
2007-01-25 10:30:00,50.47,50.49,50.44,50.45,320600.0,31.4754,31.4879,31.4567,31.4629,320600.0
2007-01-25 10:40:00,50.46,50.47,50.42,50.45,261100.0,31.4692,31.4754,31.4442,31.4629,261100.0
2007-01-25 10:50:00,50.45,50.48,50.44,50.45,198900.0,31.4629,31.4816,31.4567,31.4629,198900.0
2007-01-25 11:00:00,50.45,50.5,50.43,50.48,240700.0,31.4629,31.4941,31.4504,31.4816,240700.0
2007-01-25 11:10:00,50.47,50.5,50.47,50.49,215700.0,31.4754,31.4941,31.4754,31.4879,215700.0
2007-01-25 11:20:00,50.5,50.5,50.43,50.44,156700.0,31.4941,31.4941,31.4504,31.4567,156700.0
2007-01-25 11:30:00,50.43,50.47,50.4,50.45,339300.0,31.4504,31.4754,31.4317,31.4629,339300.0
2007-01-25 11:40:00,50.45,50.46,50.31,50.33,640900.0,31.4629,31.4692,31.3756,31.3881,640900.0
2007-01-25 11:50:00,50.33,50.4,50.32,50.37,330600.0,31.3881,31.4317,31.3818,31.413,330600.0
2007-01-25 12:00:00,50.38,50.38,50.31,50.36,248200.0,31.4193,31.4193,31.3756,31.4068,248200.0
2007-01-25 12:10:00,50.35,50.36,50.29,50.31,270600.0,31.4006,31.4068,31.3631,31.3756,270600.0
2007-01-25 12:20:00,50.3,50.31,50.28,50.29,226500.0,31.3694,31.3756,31.3569,31.3631,226500.0
2007-01-25 12:30:00,50.3,50.34,50.28,50.34,257100.0,31.3694,31.3943,31.3569,31.3943,257100.0
2007-01-25 12:40:00,50.33,50.34,50.29,50.3,157000.0,31.3881,31.3943,31.3631,31.3694,157000.0
2007-01-25 12:50:00,50.3,50.3,50.23,50.23,142000.0,31.3694,31.3694,31.3257,31.3257,142000.0
2007-01-25 13:00:00,50.23,50.35,50.19,50.3,335000.0,31.3257,31.4006,31.3008,31.3694,335000.0
2007-01-25 13:10:00,50.3,50.34,50.26,50.31,202600.0,31.3694,31.3943,31.3444,31.3756,202600.0
2007-01-25 13:20:00,50.31,50.31,50.25,50.29,217200.0,31.3756,31.3756,31.3382,31.3631,217200.0
2007-01-25 13:30:00,50.29,50.34,50.22,50.25,317100.0,31.3631,31.3943,31.3195,31.3382,317100.0
2007-01-25 13:40:00,50.26,50.26,50.14,50.21,271000.0,31.3444,31.3444,31.2696,31.3132,271000.0
2007-01-25 13:50:00,50.22,50.27,50.17,50.2,403000.0,31.3195,31.3507,31.2883,31.307,403000.0
2007-01-25 14:00:00,50.2,50.26,50.16,50.21,584200.0,31.307,31.3444,31.2821,31.3132,584200.0
2007-01-25 14:10:00,50.2,50.3,50.15,50.21,542500.0,31.307,31.3694,31.2758,31.3132,542500.0
2007-01-25 14:20:00,50.21,50.24,50.05,50.07,499100.0,31.3132,31.332,31.2135,31.2259,499100.0
2007-01-25 14:30:00,50.07,50.11,50.03,50.1,261500.0,31.2259,31.2509,31.201,31.2446,261500.0
2007-01-25 14:40:00,50.09,50.1,50.0,50.0,341500.0,31.2384,31.2446,31.1823,31.1823,341500.0
2007-01-25 14:50:00,50.01,50.06,49.98,50.04,262200.0,31.1885,31.2197,31.1698,31.2072,262200.0
2007-01-25 15:00:00,50.04,50.05,49.93,50.0,495300.0,31.2072,31.2135,31.1386,31.1823,495300.0
2007-01-25 15:10:00,49.99,50.12,49.99,50.11,385700.0,31.176,31.2571,31.176,31.2509,385700.0
2007-01-25 15:20:00,50.11,50.15,50.08,50.08,383200.0,31.2509,31.2758,31.2322,31.2322,383200.0
2007-01-25 15:30:00,50.08,50.29,50.07,50.28,571700.0,31.2322,31.3631,31.2259,31.3569,571700.0
2007-01-25 15:40:00,50.29,50.29,50.2,50.21,560600.0,31.3631,31.3631,31.307,31.3132,560600.0
2007-01-25 15:50:00,50.21,50.22,50.14,50.21,543500.0,31.3132,31.3195,31.2696,31.3132,543500.0
2007-01-26 09:30:00,50.0,50.17,49.82,50.09,891900.0,31.1823,31.2883,31.07,31.2384,891900.0
2007-01-26 09:40:00,50.08,50.12,49.98,50.1,373500.0,31.2322,31.2571,31.1698,31.2446,373500.0
2007-01-26 09:50:00,50.1,50.25,50.05,50.07,271000.0,31.2446,31.3382,31.2135,31.2259,271000.0
2007-01-26 10:00:00,50.06,50.14,49.95,50.01,720100.0,31.2197,31.2696,31.1511,31.1885,720100.0
2007-01-26 10:10:00,50.01,50.01,49.94,49.94,302500.0,31.1885,31.1885,31.1449,31.1449,302500.0
2007-01-26 10:20:00,49.94,50.02,49.9,50.0,341900.0,31.1449,31.1948,31.1199,31.1823,341900.0
2007-01-26 10:30:00,50.0,50.03,49.95,50.0,247600.0,31.1823,31.201,31.1511,31.1823,247600.0
2007-01-26 10:40:00,50.0,50.0,49.89,49.91,237900.0,31.1823,31.1823,31.1137,31.1261,237900.0
2007-01-26 10:50:00,49.91,49.94,49.85,49.91,183100.0,31.1261,31.1449,31.0887,31.1261,183100.0
2007-01-26 11:00:00,49.91,49.92,49.84,49.86,259000.0,31.1261,31.1324,31.0825,31.095,259000.0
2007-01-26 11:10:00,49.85,49.9,49.77,49.85,630400.0,31.0887,31.1199,31.0388,31.0887,630400.0
2007-01-26 11:20:00,49.85,49.86,49.72,49.78,305900.0,31.0887,31.095,31.0077,31.0451,305900.0
2007-01-26 11:30:00,49.77,49.8,49.75,49.76,214600.0,31.0388,31.0575,31.0264,31.0326,214600.0
2007-01-26 11:40:00,49.76,49.76,49.65,49.66,343300.0,31.0326,31.0326,30.964,30.9702,343300.0
2007-01-26 11:50:00,49.65,49.68,49.6,49.66,310600.0,30.964,30.9827,30.9328,30.9702,310600.0
2007-01-26 12:00:00,49.66,49.73,49.66,49.68,316600.0,30.9702,31.0139,30.9702,30.9827,316600.0
2007-01-26 12:10:00,49.69,49.75,49.68,49.74,227300.0,30.9889,31.0264,30.9827,31.0201,227300.0
2007-01-26 12:20:00,49.74,49.74,49.62,49.62,307000.0,31.0201,31.0201,30.9453,30.9453,307000.0
2007-01-26 12:30:00,49.62,49.65,49.61,49.63,175700.0,30.9453,30.964,30.9391,30.9515,175700.0
2007-01-26 12:40:00,49.63,49.63,49.61,49.61,106800.0,30.9515,30.9515,30.9391,30.9391,106800.0
2007-01-26 12:50:00,49.61,49.68,49.6,49.68,205400.0,30.9391,30.9827,30.9328,30.9827,205400.0
2007-01-26 13:00:00,49.68,49.69,49.67,49.67,398800.0,30.9827,30.9889,30.9765,30.9765,398800.0
2007-01-26 13:10:00,49.67,49.68,49.58,49.64,265000.0,30.9765,30.9827,30.9203,30.9578,265000.0
2007-01-26 13:20:00,49.65,49.65,49.57,49.59,171200.0,30.964,30.964,30.9141,30.9266,171200.0
2007-01-26 13:30:00,49.58,49.64,49.56,49.59,258500.0,30.9203,30.9578,30.9079,30.9266,258500.0
2007-01-26 13:40:00,49.59,49.64,49.58,49.62,142300.0,30.9266,30.9578,30.9203,30.9453,142300.0
2007-01-26 13:50:00,49.62,49.63,49.61,49.62,148000.0,30.9453,30.9515,30.9391,30.9453,148000.0
2007-01-26 14:00:00,49.62,49.62,49.61,49.62,268700.0,30.9453,30.9453,30.9391,30.9453,268700.0
2007-01-26 14:10:00,49.61,49.71,49.61,49.7,409800.0,30.9391,31.0014,30.9391,30.9952,409800.0
2007-01-26 14:20:00,49.71,49.74,49.62,49.62,255700.0,31.0014,31.0201,30.9453,30.9453,255700.0
2007-01-26 14:30:00,49.61,49.62,49.56,49.58,289400.0,30.9391,30.9453,30.9079,30.9203,289400.0
2007-01-26 14:40:00,49.59,49.63,49.58,49.62,278000.0,30.9266,30.9515,30.9203,30.9453,278000.0
2007-01-26 14:50:00,49.61,49.63,49.57,49.59,351100.0,30.9391,30.9515,30.9141,30.9266,351100.0
2007-01-26 15:00:00,49.59,49.62,49.5,49.6,648400.0,30.9266,30.9453,30.8705,30.9328,648400.0
2007-01-26 15:10:00,49.6,49.68,49.59,49.6,649900.0,30.9328,30.9827,30.9266,30.9328,649900.0
2007-01-26 15:20:00,49.61,49.73,49.6,49.73,321500.0,30.9391,31.0139,30.9328,31.0139,321500.0
2007-01-26 15:30:00,49.73,49.8,49.71,49.8,372100.0,31.0139,31.0575,31.0014,31.0575,372100.0
2007-01-26 15:40:00,49.8,49.91,49.77,49.84,520100.0,31.0575,31.1261,31.0388,31.0825,520100.0
2007-01-26 15:50:00,49.85,49.85,49.68,49.7,618400.0,31.0887,31.0887,30.9827,30.9952,618400.0
2007-01-29 09:30:00,49.57,49.65,49.4,49.43,483800.0,30.9141,30.964,30.8081,30.8268,483800.0
2007-01-29 09:40:00,49.41,49.5,49.35,49.5,454300.0,30.8143,30.8705,30.7769,30.8705,454300.0
2007-01-29 09:50:00,49.5,49.57,49.4,49.41,569100.0,30.8705,30.9141,30.8081,30.8143,569100.0
2007-01-29 10:00:00,49.41,49.47,49.35,49.44,326900.0,30.8143,30.8517,30.7769,30.833,326900.0
2007-01-29 10:10:00,49.44,49.44,49.29,49.3,384300.0,30.833,30.833,30.7395,30.7457,384300.0
2007-01-29 10:20:00,49.31,49.31,49.26,49.28,284000.0,30.752,30.752,30.7208,30.7333,284000.0
2007-01-29 10:30:00,49.28,49.29,48.28,49.18,400800.0,30.7333,30.7395,30.1096,30.6709,400800.0
2007-01-29 10:40:00,49.19,49.21,49.11,49.15,410500.0,30.6771,30.6896,30.6272,30.6522,410500.0
2007-01-29 10:50:00,49.15,49.17,49.12,49.14,305900.0,30.6522,30.6647,30.6335,30.6459,305900.0
2007-01-29 11:00:00,49.15,49.32,49.14,49.31,385400.0,30.6522,30.7582,30.6459,30.752,385400.0
2007-01-29 11:10:00,49.32,49.39,49.3,49.35,183800.0,30.7582,30.8019,30.7457,30.7769,183800.0
2007-01-29 11:20:00,49.35,49.37,49.32,49.34,235000.0,30.7769,30.7894,30.7582,30.7707,235000.0
2007-01-29 11:30:00,49.34,49.37,49.32,49.36,316500.0,30.7707,30.7894,30.7582,30.7831,316500.0
2007-01-29 11:40:00,49.37,49.38,49.32,49.37,305200.0,30.7894,30.7956,30.7582,30.7894,305200.0
2007-01-29 11:50:00,49.37,49.39,49.32,49.38,168500.0,30.7894,30.8019,30.7582,30.7956,168500.0
2007-01-29 12:00:00,49.38,49.4,49.35,49.38,241700.0,30.7956,30.8081,30.7769,30.7956,241700.0
2007-01-29 12:10:00,49.38,49.45,49.35,49.43,217900.0,30.7956,30.8393,30.7769,30.8268,217900.0
2007-01-29 12:20:00,49.43,49.43,49.39,49.4,69300.0,30.8268,30.8268,30.8019,30.8081,69300.0
2007-01-29 12:30:00,49.41,49.43,49.4,49.42,91400.0,30.8143,30.8268,30.8081,30.8206,91400.0
2007-01-29 12:40:00,49.42,49.47,49.41,49.45,127700.0,30.8206,30.8517,30.8143,30.8393,127700.0
2007-01-29 12:50:00,49.45,49.45,49.4,49.41,176000.0,30.8393,30.8393,30.8081,30.8143,176000.0
2007-01-29 13:00:00,49.41,49.44,49.41,49.43,188000.0,30.8143,30.833,30.8143,30.8268,188000.0
2007-01-29 13:10:00,49.43,49.51,49.43,49.5,173300.0,30.8268,30.8767,30.8268,30.8705,173300.0
2007-01-29 13:20:00,49.51,49.55,49.49,49.55,291100.0,30.8767,30.9016,30.8642,30.9016,291100.0
2007-01-29 13:30:00,49.55,49.56,49.5,49.5,178000.0,30.9016,30.9079,30.8705,30.8705,178000.0
2007-01-29 13:40:00,49.5,49.52,49.45,49.5,264800.0,30.8705,30.8829,30.8393,30.8705,264800.0
2007-01-29 13:50:00,49.49,49.52,49.47,49.5,340800.0,30.8642,30.8829,30.8517,30.8705,340800.0
2007-01-29 14:00:00,49.49,49.52,49.42,49.5,349400.0,30.8642,30.8829,30.8206,30.8705,349400.0
2007-01-29 14:10:00,49.5,49.5,49.42,49.46,328800.0,30.8705,30.8705,30.8206,30.8455,328800.0
2007-01-29 14:20:00,49.46,49.5,49.44,49.45,281700.0,30.8455,30.8705,30.833,30.8393,281700.0
2007-01-29 14:30:00,49.45,49.48,49.43,49.43,234300.0,30.8393,30.858,30.8268,30.8268,234300.0
2007-01-29 14:40:00,49.43,49.5,49.43,49.44,236200.0,30.8268,30.8705,30.8268,30.833,236200.0
2007-01-29 14:50:00,49.45,49.46,49.4,49.41,227100.0,30.8393,30.8455,30.8081,30.8143,227100.0
2007-01-29 15:00:00,49.42,49.47,49.41,49.41,269000.0,30.8206,30.8517,30.8143,30.8143,269000.0
2007-01-29 15:10:00,49.42,49.46,49.41,49.45,194400.0,30.8206,30.8455,30.8143,30.8393,194400.0
2007-01-29 15:20:00,49.45,49.5,49.43,49.49,180800.0,30.8393,30.8705,30.8268,30.8642,180800.0
2007-01-29 15:30:00,49.48,49.63,49.48,49.6,481100.0,30.858,30.9515,30.858,30.9328,481100.0
2007-01-29 15:40:00,49.6,49.61,49.54,49.55,629000.0,30.9328,30.9391,30.8954,30.9016,629000.0
2007-01-29 15:50:00,49.55,49.56,49.42,49.47,599100.0,30.9016,30.9079,30.8206,30.8517,599100.0
2007-01-30 09:30:00,49.7,49.8,49.45,49.47,623200.0,30.9952,31.0575,30.8393,30.8517,623200.0
2007-01-30 09:40:00,49.49,49.57,49.48,49.57,333300.0,30.8642,30.9141,30.858,30.9141,333300.0
2007-01-30 09:50:00,49.55,49.6,49.42,49.42,452900.0,30.9016,30.9328,30.8206,30.8206,452900.0
2007-01-30 10:00:00,49.42,49.52,49.37,49.52,370700.0,30.8206,30.8829,30.7894,30.8829,370700.0
2007-01-30 10:10:00,49.52,49.65,49.51,49.65,194200.0,30.8829,30.964,30.8767,30.964,194200.0
2007-01-30 10:20:00,49.65,49.66,49.56,49.61,261600.0,30.964,30.9702,30.9079,30.9391,261600.0
2007-01-30 10:30:00,49.61,49.71,49.61,49.65,306900.0,30.9391,31.0014,30.9391,30.964,306900.0
2007-01-30 10:40:00,49.66,49.67,49.58,49.59,244200.0,30.9702,30.9765,30.9203,30.9266,244200.0
2007-01-30 10:50:00,49.59,49.6,49.5,49.58,220800.0,30.9266,30.9328,30.8705,30.9203,220800.0
2007-01-30 11:00:00,49.58,49.58,49.5,49.58,210200.0,30.9203,30.9203,30.8705,30.9203,210200.0
2007-01-30 11:10:00,49.58,49.66,49.56,49.65,195200.0,30.9203,30.9702,30.9079,30.964,195200.0
2007-01-30 11:20:00,49.65,49.78,49.64,49.78,186300.0,30.964,31.0451,30.9578,31.0451,186300.0
2007-01-30 11:30:00,49.77,49.83,49.76,49.8,179100.0,31.0388,31.0763,31.0326,31.0575,179100.0
2007-01-30 11:40:00,49.8,49.85,49.8,49.83,125900.0,31.0575,31.0887,31.0575,31.0763,125900.0
2007-01-30 11:50:00,49.84,49.84,49.73,49.75,181600.0,31.0825,31.0825,31.0139,31.0264,181600.0
2007-01-30 12:00:00,49.75,49.76,49.68,49.68,166800.0,31.0264,31.0326,30.9827,30.9827,166800.0
2007-01-30 12:10:00,49.68,49.81,49.68,49.81,231400.0,30.9827,31.0638,30.9827,31.0638,231400.0
2007-01-30 12:20:00,49.81,49.87,49.81,49.85,534700.0,31.0638,31.1012,31.0638,31.0887,534700.0
2007-01-30 12:30:00,49.86,49.94,49.84,49.92,145700.0,31.095,31.1449,31.0825,31.1324,145700.0
2007-01-30 12:40:00,49.93,49.94,49.87,49.9,168700.0,31.1386,31.1449,31.1012,31.1199,168700.0
2007-01-30 12:50:00,49.91,49.91,49.87,49.91,99700.0,31.1261,31.1261,31.1012,31.1261,99700.0
2007-01-30 13:00:00,49.91,49.91,49.85,49.86,163500.0,31.1261,31.1261,31.0887,31.095,163500.0
2007-01-30 13:10:00,49.85,49.94,49.85,49.93,177700.0,31.0887,31.1449,31.0887,31.1386,177700.0
2007-01-30 13:20:00,49.93,49.98,49.92,49.97,159400.0,31.1386,31.1698,31.1324,31.1636,159400.0
2007-01-30 13:30:00,49.97,50.0,49.97,49.98,405400.0,31.1636,31.1823,31.1636,31.1698,405400.0
2007-01-30 13:40:00,49.97,49.99,49.97,49.97,321200.0,31.1636,31.176,31.1636,31.1636,321200.0
2007-01-30 13:50:00,49.98,49.99,49.98,49.99,113300.0,31.1698,31.176,31.1698,31.176,113300.0
2007-01-30 14:00:00,49.99,49.99,49.95,49.96,209500.0,31.176,31.176,31.1511,31.1573,209500.0
2007-01-30 14:10:00,49.97,50.0,49.95,49.99,351100.0,31.1636,31.1823,31.1511,31.176,351100.0
2007-01-30 14:20:00,49.99,50.02,49.91,50.01,343200.0,31.176,31.1948,31.1261,31.1885,343200.0
2007-01-30 14:30:00,50.01,50.05,49.99,50.01,342000.0,31.1885,31.2135,31.176,31.1885,342000.0
2007-01-30 14:40:00,50.02,50.02,49.98,49.98,244000.0,31.1948,31.1948,31.1698,31.1698,244000.0
2007-01-30 14:50:00,49.98,49.98,49.89,49.95,363300.0,31.1698,31.1698,31.1137,31.1511,363300.0
2007-01-30 15:00:00,49.95,50.0,49.95,49.99,157800.0,31.1511,31.1823,31.1511,31.176,157800.0
2007-01-30 15:10:00,50.0,50.14,49.99,50.13,408500.0,31.1823,31.2696,31.176,31.2634,408500.0
2007-01-30 15:20:00,50.12,50.19,50.12,50.18,366000.0,31.2571,31.3008,31.2571,31.2945,366000.0
2007-01-30 15:30:00,50.18,50.24,50.17,50.24,484900.0,31.2945,31.332,31.2883,31.332,484900.0
2007-01-30 15:40:00,50.24,50.25,50.19,50.2,451100.0,31.332,31.3382,31.3008,31.307,451100.0
2007-01-30 15:50:00,50.21,50.21,50.16,50.18,560600.0,31.3132,31.3132,31.2821,31.2945,560600.0
2007-01-31 09:30:00,50.07,50.25,49.85,50.23,761600.0,31.2259,31.3382,31.0887,31.3257,761600.0
2007-01-31 09:40:00,50.23,50.29,50.22,50.24,304400.0,31.3257,31.3631,31.3195,31.332,304400.0
2007-01-31 09:50:00,50.25,50.25,50.17,50.2,404100.0,31.3382,31.3382,31.2883,31.307,404100.0
2007-01-31 10:00:00,50.21,50.23,50.19,50.2,276500.0,31.3132,31.3257,31.3008,31.307,276500.0
2007-01-31 10:10:00,50.19,50.28,50.19,50.28,232200.0,31.3008,31.3569,31.3008,31.3569,232200.0
2007-01-31 10:20:00,50.26,50.3,50.26,50.29,273200.0,31.3444,31.3694,31.3444,31.3631,273200.0
2007-01-31 10:30:00,50.29,50.5,50.29,50.49,513800.0,31.3631,31.4941,31.3631,31.4879,513800.0
2007-01-31 10:40:00,50.49,50.58,50.45,50.47,710500.0,31.4879,31.544,31.4629,31.4754,710500.0
2007-01-31 10:50:00,50.5,50.52,50.45,50.51,369800.0,31.4941,31.5066,31.4629,31.5003,369800.0
2007-01-31 11:00:00,50.51,50.53,50.5,50.52,284900.0,31.5003,31.5128,31.4941,31.5066,284900.0
2007-01-31 11:10:00,50.51,50.55,50.5,50.55,273400.0,31.5003,31.5253,31.4941,31.5253,273400.0
2007-01-31 11:20:00,50.54,50.6,50.53,50.54,245600.0,31.519,31.5565,31.5128,31.519,245600.0
2007-01-31 11:30:00,50.53,50.57,50.49,50.56,243200.0,31.5128,31.5378,31.4879,31.5315,243200.0
2007-01-31 11:40:00,50.56,50.61,50.55,50.59,254100.0,31.5315,31.5627,31.5253,31.5502,254100.0
2007-01-31 11:50:00,50.59,50.63,50.58,50.59,216300.0,31.5502,31.5752,31.544,31.5502,216300.0
2007-01-31 12:00:00,50.6,50.62,50.5,50.55,280300.0,31.5565,31.5689,31.4941,31.5253,280300.0
2007-01-31 12:10:00,50.55,50.56,50.5,50.52,295400.0,31.5253,31.5315,31.4941,31.5066,295400.0
2007-01-31 12:20:00,50.52,50.54,50.5,50.54,201300.0,31.5066,31.519,31.4941,31.519,201300.0
2007-01-31 12:30:00,50.53,50.54,50.5,50.52,158600.0,31.5128,31.519,31.4941,31.5066,158600.0
2007-01-31 12:40:00,50.52,50.54,50.5,50.52,140800.0,31.5066,31.519,31.4941,31.5066,140800.0
2007-01-31 12:50:00,50.51,50.56,50.5,50.56,226800.0,31.5003,31.5315,31.4941,31.5315,226800.0
2007-01-31 13:00:00,50.55,50.56,50.52,50.53,166600.0,31.5253,31.5315,31.5066,31.5128,166600.0
2007-01-31 13:10:00,50.54,50.54,50.51,50.53,113400.0,31.519,31.519,31.5003,31.5128,113400.0
2007-01-31 13:20:00,50.52,50.58,50.52,50.58,199000.0,31.5066,31.544,31.5066,31.544,199000.0
2007-01-31 13:30:00,50.58,50.62,50.56,50.59,285300.0,31.544,31.5689,31.5315,31.5502,285300.0
2007-01-31 13:40:00,50.6,50.62,50.55,50.57,234000.0,31.5565,31.5689,31.5253,31.5378,234000.0
2007-01-31 13:50:00,50.58,50.61,50.57,50.58,110500.0,31.544,31.5627,31.5378,31.544,110500.0
2007-01-31 14:00:00,50.58,50.6,50.51,50.57,180400.0,31.544,31.5565,31.5003,31.5378,180400.0
2007-01-31 14:10:00,50.57,50.74,50.51,50.74,769500.0,31.5378,31.6438,31.5003,31.6438,769500.0
2007-01-31 14:20:00,50.74,50.75,50.6,50.67,432700.0,31.6438,31.65,31.5565,31.6001,432700.0
2007-01-31 14:30:00,50.68,50.91,50.66,50.9,714100.0,31.6064,31.7498,31.5939,31.7436,714100.0
2007-01-31 14:40:00,50.91,50.95,50.87,50.92,530000.0,31.7498,31.7747,31.7248,31.756,530000.0
2007-01-31 14:50:00,50.92,50.99,50.85,50.97,525400.0,31.756,31.7997,31.7124,31.7872,525400.0
2007-01-31 15:00:00,50.98,50.99,50.8,50.91,1145800.0,31.7934,31.7997,31.6812,31.7498,1145800.0
2007-01-31 15:10:00,50.91,50.97,50.88,50.97,396000.0,31.7498,31.7872,31.7311,31.7872,396000.0
2007-01-31 15:20:00,50.97,51.13,50.96,51.06,771600.0,31.7872,31.887,31.781,31.8433,771600.0
2007-01-31 15:30:00,51.06,51.16,51.03,51.09,572600.0,31.8433,31.9057,31.8246,31.8621,572600.0
2007-01-31 15:40:00,51.1,51.1,50.96,51.04,875100.0,31.8683,31.8683,31.781,31.8309,875100.0
2007-01-31 15:50:00,51.05,51.05,50.91,50.98,967600.0,31.8371,31.8371,31.7498,31.7934,967600.0
2007-02-01 09:30:00,50.96,51.2,50.89,51.18,1043400.0,31.781,31.9307,31.7373,31.9182,1043400.0
2007-02-01 09:40:00,51.17,51.18,51.11,51.13,604800.0,31.9119,31.9182,31.8745,31.887,604800.0
2007-02-01 09:50:00,51.13,51.18,51.09,51.14,606800.0,31.887,31.9182,31.8621,31.8932,606800.0
2007-02-01 10:00:00,51.14,51.15,50.99,50.99,602700.0,31.8932,31.8995,31.7997,31.7997,602700.0
2007-02-01 10:10:00,50.99,50.99,50.88,50.9,674100.0,31.7997,31.7997,31.7311,31.7436,674100.0
2007-02-01 10:20:00,50.9,50.92,50.86,50.9,262100.0,31.7436,31.756,31.7186,31.7436,262100.0
2007-02-01 10:30:00,50.9,51.0,50.89,50.99,300100.0,31.7436,31.8059,31.7373,31.7997,300100.0
2007-02-01 10:40:00,50.99,51.09,50.98,51.06,304100.0,31.7997,31.8621,31.7934,31.8433,304100.0
2007-02-01 10:50:00,51.05,51.09,51.03,51.07,232100.0,31.8371,31.8621,31.8246,31.8496,232100.0
2007-02-01 11:00:00,51.07,51.08,50.97,50.99,370500.0,31.8496,31.8558,31.7872,31.7997,370500.0
2007-02-01 11:10:00,51.0,51.04,50.98,51.0,270700.0,31.8059,31.8309,31.7934,31.8059,270700.0
2007-02-01 11:20:00,51.01,51.02,50.96,50.96,224100.0,31.8122,31.8184,31.781,31.781,224100.0
2007-02-01 11:30:00,50.97,51.02,50.97,51.0,253600.0,31.7872,31.8184,31.7872,31.8059,253600.0
2007-02-01 11:40:00,50.99,51.03,50.99,51.02,145600.0,31.7997,31.8246,31.7997,31.8184,145600.0
2007-02-01 11:50:00,51.01,51.03,50.97,50.98,211400.0,31.8122,31.8246,31.7872,31.7934,211400.0
2007-02-01 12:00:00,50.97,51.0,50.94,50.95,216900.0,31.7872,31.8059,31.7685,31.7747,216900.0
2007-02-01 12:10:00,50.95,50.99,50.94,50.99,196200.0,31.7747,31.7997,31.7685,31.7997,196200.0
2007-02-01 12:20:00,50.98,50.99,50.97,50.99,195700.0,31.7934,31.7997,31.7872,31.7997,195700.0
2007-02-01 12:30:00,50.99,50.99,50.94,50.94,152900.0,31.7997,31.7997,31.7685,31.7685,152900.0
2007-02-01 12:40:00,50.95,50.95,50.91,50.94,180500.0,31.7747,31.7747,31.7498,31.7685,180500.0
2007-02-01 12:50:00,50.95,50.99,50.94,50.98,145300.0,31.7747,31.7997,31.7685,31.7934,145300.0
2007-02-01 13:00:00,50.97,50.99,50.96,50.98,114700.0,31.7872,31.7997,31.781,31.7934,114700.0
2007-02-01 13:10:00,50.99,51.01,50.98,50.99,133900.0,31.7997,31.8122,31.7934,31.7997,133900.0
2007-02-01 13:20:00,51.0,51.02,50.98,51.01,120000.0,31.8059,31.8184,31.7934,31.8122,120000.0
2007-02-01 13:30:00,51.01,51.07,50.97,51.02,377400.0,31.8122,31.8496,31.7872,31.8184,377400.0
2007-02-01 13:40:00,51.02,51.07,51.0,51.07,148700.0,31.8184,31.8496,31.8059,31.8496,148700.0
2007-02-01 13:50:00,51.07,51.09,51.04,51.08,203000.0,31.8496,31.8621,31.8309,31.8558,203000.0
2007-02-01 14:00:00,51.09,51.09,51.07,51.09,130000.0,31.8621,31.8621,31.8496,31.8621,130000.0
2007-02-01 14:10:00,51.09,51.11,51.04,51.05,157400.0,31.8621,31.8745,31.8309,31.8371,157400.0
2007-02-01 14:20:00,51.04,51.12,51.04,51.11,237100.0,31.8309,31.8808,31.8309,31.8745,237100.0
2007-02-01 14:30:00,51.11,51.14,51.1,51.12,150600.0,31.8745,31.8932,31.8683,31.8808,150600.0
2007-02-01 14:40:00,51.12,51.17,51.11,51.17,264600.0,31.8808,31.9119,31.8745,31.9119,264600.0
2007-02-01 14:50:00,51.16,51.2,51.13,51.15,292800.0,31.9057,31.9307,31.887,31.8995,292800.0
2007-02-01 15:00:00,51.15,51.18,51.05,51.06,635000.0,31.8995,31.9182,31.8371,31.8433,635000.0
2007-02-01 15:10:00,51.07,51.14,51.05,51.1,699000.0,31.8496,31.8932,31.8371,31.8683,699000.0
2007-02-01 15:20:00,51.1,51.15,51.1,51.13,236600.0,31.8683,31.8995,31.8683,31.887,236600.0
2007-02-01 15:30:00,51.14,51.2,51.13,51.19,377100.0,31.8932,31.9307,31.887,31.9244,377100.0
2007-02-01 15:40:00,51.19,51.24,51.18,51.19,381500.0,31.9244,31.9556,31.9182,31.9244,381500.0
2007-02-01 15:50:00,51.19,51.24,51.14,51.21,739500.0,31.9244,31.9556,31.8932,31.9369,739500.0
2007-02-02 09:30:00,51.22,51.3,51.21,51.24,661300.0,31.9431,31.993,31.9369,31.9556,661300.0
2007-02-02 09:40:00,51.25,51.25,51.15,51.2,578800.0,31.9618,31.9618,31.8995,31.9307,578800.0
2007-02-02 09:50:00,51.2,51.22,51.06,51.07,523000.0,31.9307,31.9431,31.8433,31.8496,523000.0
2007-02-02 10:00:00,51.07,51.19,51.04,51.12,531500.0,31.8496,31.9244,31.8309,31.8808,531500.0
2007-02-02 10:10:00,51.12,51.2,51.12,51.17,240600.0,31.8808,31.9307,31.8808,31.9119,240600.0
2007-02-02 10:20:00,51.16,51.22,51.16,51.17,189700.0,31.9057,31.9431,31.9057,31.9119,189700.0
2007-02-02 10:30:00,51.18,51.2,51.15,51.19,154200.0,31.9182,31.9307,31.8995,31.9244,154200.0
2007-02-02 10:40:00,51.19,51.22,51.18,51.21,155900.0,31.9244,31.9431,31.9182,31.9369,155900.0
2007-02-02 10:50:00,51.21,51.22,51.17,51.18,188400.0,31.9369,31.9431,31.9119,31.9182,188400.0
2007-02-02 11:00:00,51.18,51.2,51.14,51.17,188000.0,31.9182,31.9307,31.8932,31.9119,188000.0
2007-02-02 11:10:00,51.18,51.21,51.16,51.2,200000.0,31.9182,31.9369,31.9057,31.9307,200000.0
2007-02-02 11:20:00,51.21,51.22,51.19,51.22,177000.0,31.9369,31.9431,31.9244,31.9431,177000.0
2007-02-02 11:30:00,51.21,51.22,51.17,51.17,246400.0,31.9369,31.9431,31.9119,31.9119,246400.0
2007-02-02 11:40:00,51.16,51.18,51.12,51.16,315000.0,31.9057,31.9182,31.8808,31.9057,315000.0
2007-02-02 11:50:00,51.16,51.17,51.14,51.15,173500.0,31.9057,31.9119,31.8932,31.8995,173500.0
2007-02-02 12:00:00,51.15,51.17,51.14,51.16,171000.0,31.8995,31.9119,31.8932,31.9057,171000.0
2007-02-02 12:10:00,51.17,51.18,51.15,51.16,172400.0,31.9119,31.9182,31.8995,31.9057,172400.0
2007-02-02 12:20:00,51.16,51.18,51.11,51.11,292400.0,31.9057,31.9182,31.8745,31.8745,292400.0
2007-02-02 12:30:00,51.12,51.15,51.11,51.12,127700.0,31.8808,31.8995,31.8745,31.8808,127700.0
2007-02-02 12:40:00,51.13,51.14,51.11,51.13,81600.0,31.887,31.8932,31.8745,31.887,81600.0
2007-02-02 12:50:00,51.13,51.16,51.12,51.15,153400.0,31.887,31.9057,31.8808,31.8995,153400.0
2007-02-02 13:00:00,51.14,51.17,51.14,51.16,88400.0,31.8932,31.9119,31.8932,31.9057,88400.0
2007-02-02 13:10:00,51.16,51.2,51.15,51.18,159400.0,31.9057,31.9307,31.8995,31.9182,159400.0
2007-02-02 13:20:00,51.19,51.21,51.18,51.21,115900.0,31.9244,31.9369,31.9182,31.9369,115900.0
2007-02-02 13:30:00,51.21,51.25,51.2,51.24,159700.0,31.9369,31.9618,31.9307,31.9556,159700.0
2007-02-02 13:40:00,51.24,51.33,51.24,51.29,197700.0,31.9556,32.0117,31.9556,31.9868,197700.0
2007-02-02 13:50:00,51.29,51.3,51.23,51.23,245200.0,31.9868,31.993,31.9494,31.9494,245200.0
2007-02-02 14:00:00,51.22,51.29,51.22,51.27,116700.0,31.9431,31.9868,31.9431,31.9743,116700.0
2007-02-02 14:10:00,51.27,51.27,51.18,51.2,309100.0,31.9743,31.9743,31.9182,31.9307,309100.0
2007-02-02 14:20:00,51.2,51.21,51.13,51.16,235400.0,31.9307,31.9369,31.887,31.9057,235400.0
2007-02-02 14:30:00,51.16,51.19,51.12,51.15,446400.0,31.9057,31.9244,31.8808,31.8995,446400.0
2007-02-02 14:40:00,51.15,51.17,51.07,51.12,329600.0,31.8995,31.9119,31.8496,31.8808,329600.0
2007-02-02 14:50:00,51.12,51.12,50.94,50.96,1728900.0,31.8808,31.8808,31.7685,31.781,1728900.0
2007-02-02 15:00:00,50.96,51.04,50.91,50.96,1288700.0,31.781,31.8309,31.7498,31.781,1288700.0
2007-02-02 15:10:00,50.97,50.98,50.79,50.88,570400.0,31.7872,31.7934,31.675,31.7311,570400.0
2007-02-02 15:20:00,50.88,50.94,50.87,50.93,490100.0,31.7311,31.7685,31.7248,31.7623,490100.0
2007-02-02 15:30:00,50.93,50.93,50.78,50.8,697600.0,31.7623,31.7623,31.6687,31.6812,697600.0
2007-02-02 15:40:00,50.81,50.87,50.73,50.84,862100.0,31.6874,31.7248,31.6375,31.7061,862100.0
2007-02-02 15:50:00,50.84,50.97,50.83,50.95,581200.0,31.7061,31.7872,31.6999,31.7747,581200.0
2007-02-05 09:30:00,50.81,50.81,50.74,50.77,349600.0,31.6874,31.6874,31.6438,31.6625,349600.0
2007-02-05 09:40:00,50.76,50.78,50.75,50.75,192600.0,31.6562,31.6687,31.65,31.65,192600.0
2007-02-05 09:50:00,50.75,50.76,50.6,50.64,329300.0,31.65,31.6562,31.5565,31.5814,329300.0
2007-02-05 10:00:00,50.64,50.67,50.56,50.58,374300.0,31.5814,31.6001,31.5315,31.544,374300.0
2007-02-05 10:10:00,50.58,50.6,50.54,50.6,357700.0,31.544,31.5565,31.519,31.5565,357700.0
2007-02-05 10:20:00,50.6,50.77,50.59,50.75,268700.0,31.5565,31.6625,31.5502,31.65,268700.0
2007-02-05 10:30:00,50.75,50.87,50.75,50.81,315100.0,31.65,31.7248,31.65,31.6874,315100.0
2007-02-05 10:40:00,50.81,50.87,50.78,50.85,222900.0,31.6874,31.7248,31.6687,31.7124,222900.0
2007-02-05 10:50:00,50.85,50.85,50.8,50.8,149800.0,31.7124,31.7124,31.6812,31.6812,149800.0
2007-02-05 11:00:00,50.81,50.85,50.74,50.83,228900.0,31.6874,31.7124,31.6438,31.6999,228900.0
2007-02-05 11:10:00,50.83,50.83,50.74,50.76,233200.0,31.6999,31.6999,31.6438,31.6562,233200.0
2007-02-05 11:20:00,50.76,50.86,50.75,50.85,288100.0,31.6562,31.7186,31.65,31.7124,288100.0
2007-02-05 11:30:00,50.86,50.9,50.85,50.89,156600.0,31.7186,31.7436,31.7124,31.7373,156600.0
2007-02-05 11:40:00,50.9,50.9,50.84,50.86,133900.0,31.7436,31.7436,31.7061,31.7186,133900.0
2007-02-05 11:50:00,50.86,50.89,50.86,50.89,75200.0,31.7186,31.7373,31.7186,31.7373,75200.0
2007-02-05 12:00:00,50.89,50.96,50.88,50.94,179200.0,31.7373,31.781,31.7311,31.7685,179200.0
2007-02-05 12:10:00,50.95,50.97,50.89,50.91,157100.0,31.7747,31.7872,31.7373,31.7498,157100.0
2007-02-05 12:20:00,50.92,50.95,50.91,50.95,128900.0,31.756,31.7747,31.7498,31.7747,128900.0
2007-02-05 12:30:00,50.95,50.98,50.94,50.96,71100.0,31.7747,31.7934,31.7685,31.781,71100.0
2007-02-05 12:40:00,50.96,50.99,50.96,50.96,120800.0,31.781,31.7997,31.781,31.781,120800.0
2007-02-05 12:50:00,50.96,50.99,50.95,50.99,74500.0,31.781,31.7997,31.7747,31.7997,74500.0
2007-02-05 13:00:00,50.99,51.01,50.96,50.97,161900.0,31.7997,31.8122,31.781,31.7872,161900.0
2007-02-05 13:10:00,50.97,50.98,50.95,50.95,98300.0,31.7872,31.7934,31.7747,31.7747,98300.0
2007-02-05 13:20:00,50.95,50.96,50.92,50.93,119400.0,31.7747,31.781,31.756,31.7623,119400.0
2007-02-05 13:30:00,50.93,50.97,50.92,50.96,96300.0,31.7623,31.7872,31.756,31.781,96300.0
2007-02-05 13:40:00,50.96,50.98,50.95,50.98,110400.0,31.781,31.7934,31.7747,31.7934,110400.0
2007-02-05 13:50:00,50.97,51.04,50.97,51.04,106700.0,31.7872,31.8309,31.7872,31.8309,106700.0
2007-02-05 14:00:00,51.04,51.05,51.0,51.03,167800.0,31.8309,31.8371,31.8059,31.8246,167800.0
2007-02-05 14:10:00,51.03,51.06,51.0,51.01,121200.0,31.8246,31.8433,31.8059,31.8122,121200.0
2007-02-05 14:20:00,51.01,51.04,51.0,51.03,124700.0,31.8122,31.8309,31.8059,31.8246,124700.0
2007-02-05 14:30:00,51.02,51.08,51.02,51.07,169600.0,31.8184,31.8558,31.8184,31.8496,169600.0
2007-02-05 14:40:00,51.07,51.11,51.06,51.09,127300.0,31.8496,31.8745,31.8433,31.8621,127300.0
2007-02-05 14:50:00,51.09,51.15,51.05,51.06,470000.0,31.8621,31.8995,31.8371,31.8433,470000.0
2007-02-05 15:00:00,51.06,51.09,51.0,51.03,224800.0,31.8433,31.8621,31.8059,31.8246,224800.0
2007-02-05 15:10:00,51.03,51.05,50.99,51.04,197300.0,31.8246,31.8371,31.7997,31.8309,197300.0
2007-02-05 15:20:00,51.04,51.06,50.98,50.99,171500.0,31.8309,31.8433,31.7934,31.7997,171500.0
2007-02-05 15:30:00,51.0,51.03,50.96,51.0,221100.0,31.8059,31.8246,31.781,31.8059,221100.0
2007-02-05 15:40:00,51.0,51.03,50.89,51.02,354600.0,31.8059,31.8246,31.7373,31.8184,354600.0
2007-02-05 15:50:00,51.02,51.03,50.91,50.98,279300.0,31.8184,31.8246,31.7498,31.7934,279300.0
2007-02-06 09:30:00,50.85,50.95,50.8,50.94,602100.0,31.7124,31.7747,31.6812,31.7685,602100.0
2007-02-06 09:40:00,50.94,50.95,50.86,50.94,230400.0,31.7685,31.7747,31.7186,31.7685,230400.0
2007-02-06 09:50:00,50.93,50.95,50.88,50.89,181500.0,31.7623,31.7747,31.7311,31.7373,181500.0
2007-02-06 10:00:00,50.88,50.94,50.85,50.92,255900.0,31.7311,31.7685,31.7124,31.756,255900.0
2007-02-06 10:10:00,50.91,51.08,50.91,51.08,186100.0,31.7498,31.8558,31.7498,31.8558,186100.0
2007-02-06 10:20:00,51.08,51.2,51.08,51.2,359800.0,31.8558,31.9307,31.8558,31.9307,359800.0
2007-02-06 10:30:00,51.19,51.3,51.19,51.29,431100.0,31.9244,31.993,31.9244,31.9868,431100.0
2007-02-06 10:40:00,51.28,51.32,51.25,51.29,367700.0,31.9805,32.0055,31.9618,31.9868,367700.0
2007-02-06 10:50:00,51.28,51.29,51.11,51.14,257100.0,31.9805,31.9868,31.8745,31.8932,257100.0
2007-02-06 11:00:00,51.14,51.16,51.03,51.03,462100.0,31.8932,31.9057,31.8246,31.8246,462100.0
2007-02-06 11:10:00,51.03,51.08,50.95,51.04,387600.0,31.8246,31.8558,31.7747,31.8309,387600.0
2007-02-06 11:20:00,51.04,51.04,50.9,50.9,286000.0,31.8309,31.8309,31.7436,31.7436,286000.0
2007-02-06 11:30:00,50.9,50.96,50.9,50.91,218700.0,31.7436,31.781,31.7436,31.7498,218700.0
2007-02-06 11:40:00,50.91,50.93,50.8,50.8,312900.0,31.7498,31.7623,31.6812,31.6812,312900.0
2007-02-06 11:50:00,50.81,50.84,50.76,50.8,231900.0,31.6874,31.7061,31.6562,31.6812,231900.0
2007-02-06 12:00:00,50.8,50.93,50.8,50.93,258600.0,31.6812,31.7623,31.6812,31.7623,258600.0
2007-02-06 12:10:00,50.93,50.93,50.9,50.9,85600.0,31.7623,31.7623,31.7436,31.7436,85600.0
2007-02-06 12:20:00,50.9,50.91,50.88,50.88,77400.0,31.7436,31.7498,31.7311,31.7311,77400.0
2007-02-06 12:30:00,50.88,50.89,50.87,50.88,76300.0,31.7311,31.7373,31.7248,31.7311,76300.0
2007-02-06 12:40:00,50.88,50.99,50.87,50.97,111100.0,31.7311,31.7997,31.7248,31.7872,111100.0
2007-02-06 12:50:00,50.97,51.03,50.97,51.02,180800.0,31.7872,31.8246,31.7872,31.8184,180800.0
2007-02-06 13:00:00,51.03,51.08,51.01,51.05,162400.0,31.8246,31.8558,31.8122,31.8371,162400.0
2007-02-06 13:10:00,51.06,51.06,50.96,50.97,218000.0,31.8433,31.8433,31.781,31.7872,218000.0
2007-02-06 13:20:00,50.97,51.01,50.95,50.98,129200.0,31.7872,31.8122,31.7747,31.7934,129200.0
2007-02-06 13:30:00,50.98,50.99,50.97,50.97,133200.0,31.7934,31.7997,31.7872,31.7872,133200.0
2007-02-06 13:40:00,50.97,50.98,50.9,50.91,208100.0,31.7872,31.7934,31.7436,31.7498,208100.0
2007-02-06 13:50:00,50.92,50.97,50.91,50.92,96100.0,31.756,31.7872,31.7498,31.756,96100.0
2007-02-06 14:00:00,50.93,50.97,50.92,50.93,160000.0,31.7623,31.7872,31.756,31.7623,160000.0
2007-02-06 14:10:00,50.94,51.0,50.93,50.99,164800.0,31.7685,31.8059,31.7623,31.7997,164800.0
2007-02-06 14:20:00,50.99,51.0,50.96,51.0,108800.0,31.7997,31.8059,31.781,31.8059,108800.0
2007-02-06 14:30:00,50.99,51.0,50.94,50.94,116900.0,31.7997,31.8059,31.7685,31.7685,116900.0
2007-02-06 14:40:00,50.94,50.97,50.9,50.97,126700.0,31.7685,31.7872,31.7436,31.7872,126700.0
2007-02-06 14:50:00,50.97,51.0,50.95,50.96,330900.0,31.7872,31.8059,31.7747,31.781,330900.0
2007-02-06 15:00:00,50.97,51.05,50.96,51.02,215000.0,31.7872,31.8371,31.781,31.8184,215000.0
2007-02-06 15:10:00,51.02,51.03,50.99,51.01,227700.0,31.8184,31.8246,31.7997,31.8122,227700.0
2007-02-06 15:20:00,51.01,51.03,51.0,51.01,151100.0,31.8122,31.8246,31.8059,31.8122,151100.0
2007-02-06 15:30:00,51.01,51.02,51.0,51.0,250700.0,31.8122,31.8184,31.8059,31.8059,250700.0
2007-02-06 15:40:00,51.0,51.01,51.0,51.0,170800.0,31.8059,31.8122,31.8059,31.8059,170800.0
2007-02-06 15:50:00,51.0,51.01,50.95,51.0,368100.0,31.8059,31.8122,31.7747,31.8059,368100.0
2007-02-07 09:30:00,50.84,51.0,50.8,50.9,826900.0,31.7061,31.8059,31.6812,31.7436,826900.0
2007-02-07 09:40:00,50.9,50.95,50.9,50.92,159600.0,31.7436,31.7747,31.7436,31.756,159600.0
2007-02-07 09:50:00,50.92,50.96,50.92,50.96,175300.0,31.756,31.781,31.756,31.781,175300.0
2007-02-07 10:00:00,50.95,50.96,50.88,50.89,303200.0,31.7747,31.781,31.7311,31.7373,303200.0
2007-02-07 10:10:00,50.89,50.93,50.83,50.92,268600.0,31.7373,31.7623,31.6999,31.756,268600.0
2007-02-07 10:20:00,50.92,50.94,50.91,50.92,145700.0,31.756,31.7685,31.7498,31.756,145700.0
2007-02-07 10:30:00,50.92,50.93,50.89,50.9,209100.0,31.756,31.7623,31.7373,31.7436,209100.0
2007-02-07 10:40:00,50.9,50.91,50.89,50.9,177700.0,31.7436,31.7498,31.7373,31.7436,177700.0
2007-02-07 10:50:00,50.89,50.91,50.86,50.87,231200.0,31.7373,31.7498,31.7186,31.7248,231200.0
2007-02-07 11:00:00,50.89,50.89,50.81,50.86,205900.0,31.7373,31.7373,31.6874,31.7186,205900.0
2007-02-07 11:10:00,50.86,50.89,50.85,50.89,100900.0,31.7186,31.7373,31.7124,31.7373,100900.0
2007-02-07 11:20:00,50.88,50.94,50.88,50.93,130000.0,31.7311,31.7685,31.7311,31.7623,130000.0
2007-02-07 11:30:00,50.93,50.97,50.92,50.96,188900.0,31.7623,31.7872,31.756,31.781,188900.0
2007-02-07 11:40:00,50.95,50.99,50.95,50.98,102200.0,31.7747,31.7997,31.7747,31.7934,102200.0
2007-02-07 11:50:00,50.98,51.06,50.98,51.05,211600.0,31.7934,31.8433,31.7934,31.8371,211600.0
2007-02-07 12:00:00,51.06,51.07,51.0,51.01,111100.0,31.8433,31.8496,31.8059,31.8122,111100.0
2007-02-07 12:10:00,51.01,51.03,50.97,50.98,116900.0,31.8122,31.8246,31.7872,31.7934,116900.0
2007-02-07 12:20:00,50.98,51.03,50.97,51.01,83700.0,31.7934,31.8246,31.7872,31.8122,83700.0
2007-02-07 12:30:00,51.01,51.02,50.97,50.97,93800.0,31.8122,31.8184,31.7872,31.7872,93800.0
2007-02-07 12:40:00,50.98,51.0,50.97,51.0,50900.0,31.7934,31.8059,31.7872,31.8059,50900.0
2007-02-07 12:50:00,51.0,51.04,51.0,51.04,78300.0,31.8059,31.8309,31.8059,31.8309,78300.0
2007-02-07 13:00:00,51.04,51.15,51.03,51.14,118500.0,31.8309,31.8995,31.8246,31.8932,118500.0
2007-02-07 13:10:00,51.14,51.21,51.13,51.2,100300.0,31.8932,31.9369,31.887,31.9307,100300.0
2007-02-07 13:20:00,51.2,51.21,51.19,51.19,128700.0,31.9307,31.9369,31.9244,31.9244,128700.0
2007-02-07 13:30:00,51.19,51.2,51.17,51.18,93600.0,31.9244,31.9307,31.9119,31.9182,93600.0
2007-02-07 13:40:00,51.18,51.22,51.12,51.15,194200.0,31.9182,31.9431,31.8808,31.8995,194200.0
2007-02-07 13:50:00,51.15,51.16,51.12,51.12,92000.0,31.8995,31.9057,31.8808,31.8808,92000.0
2007-02-07 14:00:00,51.12,51.17,51.07,51.07,146700.0,31.8808,31.9119,31.8496,31.8496,146700.0
2007-02-07 14:10:00,51.07,51.09,51.04,51.09,127200.0,31.8496,31.8621,31.8309,31.8621,127200.0
2007-02-07 14:20:00,51.08,51.14,51.08,51.13,115400.0,31.8558,31.8932,31.8558,31.887,115400.0
2007-02-07 14:30:00,51.14,51.15,51.08,51.1,247200.0,31.8932,31.8995,31.8558,31.8683,247200.0
2007-02-07 14:40:00,51.09,51.11,51.06,51.07,200400.0,31.8621,31.8745,31.8433,31.8496,200400.0
2007-02-07 14:50:00,51.08,51.1,51.04,51.05,264700.0,31.8558,31.8683,31.8309,31.8371,264700.0
2007-02-07 15:00:00,51.04,51.08,51.04,51.06,160400.0,31.8309,31.8558,31.8309,31.8433,160400.0
2007-02-07 15:10:00,51.06,51.12,51.06,51.09,137200.0,31.8433,31.8808,31.8433,31.8621,137200.0
2007-02-07 15:20:00,51.1,51.15,51.09,51.12,141300.0,31.8683,31.8995,31.8621,31.8808,141300.0
2007-02-07 15:30:00,51.12,51.13,51.07,51.08,196600.0,31.8808,31.887,31.8496,31.8558,196600.0
2007-02-07 15:40:00,51.08,51.16,51.05,51.16,252200.0,31.8558,31.9057,31.8371,31.9057,252200.0
2007-02-07 15:50:00,51.15,51.22,51.15,51.21,412700.0,31.8995,31.9431,31.8995,31.9369,412700.0
2007-02-09 09:30:00,51.02,51.19,50.99,51.1,364900.0,31.8184,31.9244,31.7997,31.8683,364900.0
2007-02-09 09:40:00,51.09,51.16,51.05,51.05,264100.0,31.8621,31.9057,31.8371,31.8371,264100.0
2007-02-09 09:50:00,51.05,51.08,51.0,51.0,163000.0,31.8371,31.8558,31.8059,31.8059,163000.0
2007-02-09 10:00:00,51.0,51.04,50.95,51.03,179800.0,31.8059,31.8309,31.7747,31.8246,179800.0
2007-02-09 10:10:00,51.02,51.05,51.0,51.01,102700.0,31.8184,31.8371,31.8059,31.8122,102700.0
2007-02-09 10:20:00,51.0,51.01,50.85,50.85,114600.0,31.8059,31.8122,31.7124,31.7124,114600.0
2007-02-09 10:30:00,50.85,50.94,50.85,50.92,106500.0,31.7124,31.7685,31.7124,31.756,106500.0
2007-02-09 10:40:00,50.93,50.98,50.92,50.96,173700.0,31.7623,31.7934,31.756,31.781,173700.0
2007-02-09 10:50:00,50.96,50.97,50.9,50.9,133400.0,31.781,31.7872,31.7436,31.7436,133400.0
2007-02-09 11:00:00,50.91,50.94,50.9,50.93,139600.0,31.7498,31.7685,31.7436,31.7623,139600.0
2007-02-09 11:10:00,50.93,50.94,50.89,50.91,97500.0,31.7623,31.7685,31.7373,31.7498,97500.0
2007-02-09 11:20:00,50.91,50.92,50.85,50.89,144300.0,31.7498,31.756,31.7124,31.7373,144300.0
2007-02-09 11:30:00,50.89,50.89,50.85,50.87,109200.0,31.7373,31.7373,31.7124,31.7248,109200.0
2007-02-09 11:40:00,50.87,50.94,50.86,50.9,80500.0,31.7248,31.7685,31.7186,31.7436,80500.0
2007-02-09 11:50:00,50.9,50.91,50.83,50.83,82500.0,31.7436,31.7498,31.6999,31.6999,82500.0
2007-02-09 12:00:00,50.84,50.86,50.8,50.85,78800.0,31.7061,31.7186,31.6812,31.7124,78800.0
2007-02-09 12:10:00,50.85,50.86,50.84,50.84,61200.0,31.7124,31.7186,31.7061,31.7061,61200.0
2007-02-09 12:20:00,50.85,50.85,50.82,50.84,90900.0,31.7124,31.7124,31.6937,31.7061,90900.0
2007-02-09 12:30:00,50.84,50.85,50.8,50.81,150800.0,31.7061,31.7124,31.6812,31.6874,150800.0
2007-02-09 12:40:00,50.81,50.82,50.79,50.79,108200.0,31.6874,31.6937,31.675,31.675,108200.0
2007-02-09 12:50:00,50.8,50.8,50.65,50.66,198300.0,31.6812,31.6812,31.5876,31.5939,198300.0
2007-02-09 13:00:00,50.66,50.68,50.58,50.61,219200.0,31.5939,31.6064,31.544,31.5627,219200.0
2007-02-09 13:10:00,50.6,50.6,50.44,50.48,234100.0,31.5565,31.5565,31.4567,31.4816,234100.0
2007-02-09 13:20:00,50.48,50.53,50.45,50.46,189300.0,31.4816,31.5128,31.4629,31.4692,189300.0
2007-02-09 13:30:00,50.45,50.47,50.3,50.31,395300.0,31.4629,31.4754,31.3694,31.3756,395300.0
2007-02-09 13:40:00,50.31,50.31,50.16,50.17,379100.0,31.3756,31.3756,31.2821,31.2883,379100.0
2007-02-09 13:50:00,50.17,50.25,50.11,50.21,287500.0,31.2883,31.3382,31.2509,31.3132,287500.0
2007-02-09 14:00:00,50.21,50.28,50.16,50.17,274100.0,31.3132,31.3569,31.2821,31.2883,274100.0
2007-02-09 14:10:00,50.17,50.21,50.08,50.13,383500.0,31.2883,31.3132,31.2322,31.2634,383500.0
2007-02-09 14:20:00,50.13,50.2,50.12,50.19,433100.0,31.2634,31.307,31.2571,31.3008,433100.0
2007-02-09 14:30:00,50.2,50.2,50.09,50.16,295000.0,31.307,31.307,31.2384,31.2821,295000.0
2007-02-09 14:40:00,50.17,50.25,50.17,50.2,227600.0,31.2883,31.3382,31.2883,31.307,227600.0
2007-02-09 14:50:00,50.2,50.21,50.08,50.15,347800.0,31.307,31.3132,31.2322,31.2758,347800.0
2007-02-09 15:00:00,50.15,50.2,50.14,50.2,185700.0,31.2758,31.307,31.2696,31.307,185700.0
2007-02-09 15:10:00,50.19,50.37,50.19,50.3,403100.0,31.3008,31.413,31.3008,31.3694,403100.0
2007-02-09 15:20:00,50.31,50.46,50.29,50.44,333100.0,31.3756,31.4692,31.3631,31.4567,333100.0
2007-02-09 15:30:00,50.44,50.48,50.4,50.4,461200.0,31.4567,31.4816,31.4317,31.4317,461200.0
2007-02-09 15:40:00,50.4,50.54,50.4,50.5,476300.0,31.4317,31.519,31.4317,31.4941,476300.0
2007-02-09 15:50:00,50.5,50.52,50.41,50.42,582000.0,31.4941,31.5066,31.438,31.4442,582000.0
2007-02-12 09:30:00,50.59,50.65,50.42,50.49,543200.0,31.5502,31.5876,31.4442,31.4879,543200.0
2007-02-12 09:40:00,50.49,50.53,50.35,50.38,225500.0,31.4879,31.5128,31.4006,31.4193,225500.0
2007-02-12 09:50:00,50.38,50.43,50.37,50.41,142500.0,31.4193,31.4504,31.413,31.438,142500.0
2007-02-12 10:00:00,50.41,50.41,50.25,50.29,305100.0,31.438,31.438,31.3382,31.3631,305100.0
2007-02-12 10:10:00,50.27,50.41,50.26,50.41,267900.0,31.3507,31.438,31.3444,31.438,267900.0
2007-02-12 10:20:00,50.38,50.47,50.38,50.45,180400.0,31.4193,31.4754,31.4193,31.4629,180400.0
2007-02-12 10:30:00,50.45,50.5,50.44,50.48,117200.0,31.4629,31.4941,31.4567,31.4816,117200.0
2007-02-12 10:40:00,50.48,50.58,50.44,50.57,202200.0,31.4816,31.544,31.4567,31.5378,202200.0
2007-02-12 10:50:00,50.57,50.62,50.53,50.55,210600.0,31.5378,31.5689,31.5128,31.5253,210600.0
2007-02-12 11:00:00,50.54,50.62,50.54,50.62,94000.0,31.519,31.5689,31.519,31.5689,94000.0
2007-02-12 11:10:00,50.63,50.63,50.51,50.52,210500.0,31.5752,31.5752,31.5003,31.5066,210500.0
2007-02-12 11:20:00,50.52,50.53,50.42,50.43,104400.0,31.5066,31.5128,31.4442,31.4504,104400.0
2007-02-12 11:30:00,50.41,50.42,50.33,50.38,125200.0,31.438,31.4442,31.3881,31.4193,125200.0
2007-02-12 11:40:00,50.38,50.49,50.37,50.49,103300.0,31.4193,31.4879,31.413,31.4879,103300.0
2007-02-12 11:50:00,50.49,50.51,50.47,50.48,99400.0,31.4879,31.5003,31.4754,31.4816,99400.0
2007-02-12 12:00:00,50.48,50.5,50.45,50.48,114800.0,31.4816,31.4941,31.4629,31.4816,114800.0
2007-02-12 12:10:00,50.49,50.55,50.49,50.53,115200.0,31.4879,31.5253,31.4879,31.5128,115200.0
2007-02-12 12:20:00,50.53,50.54,50.5,50.53,88400.0,31.5128,31.519,31.4941,31.5128,88400.0
2007-02-12 12:30:00,50.53,50.55,50.5,50.51,65700.0,31.5128,31.5253,31.4941,31.5003,65700.0
2007-02-12 12:40:00,50.51,50.59,50.51,50.59,87100.0,31.5003,31.5502,31.5003,31.5502,87100.0
2007-02-12 12:50:00,50.59,50.59,50.54,50.55,93600.0,31.5502,31.5502,31.519,31.5253,93600.0
2007-02-12 13:00:00,50.55,50.55,50.49,50.52,163300.0,31.5253,31.5253,31.4879,31.5066,163300.0
2007-02-12 13:10:00,50.52,50.53,50.47,50.48,113400.0,31.5066,31.5128,31.4754,31.4816,113400.0
2007-02-12 13:20:00,50.49,50.53,50.47,50.51,123100.0,31.4879,31.5128,31.4754,31.5003,123100.0
2007-02-12 13:30:00,50.51,50.53,50.45,50.46,143600.0,31.5003,31.5128,31.4629,31.4692,143600.0
2007-02-12 13:40:00,50.46,50.46,50.41,50.41,203300.0,31.4692,31.4692,31.438,31.438,203300.0
2007-02-12 13:50:00,50.41,50.41,50.32,50.35,240900.0,31.438,31.438,31.3818,31.4006,240900.0
2007-02-12 14:00:00,50.35,50.4,50.35,50.39,79100.0,31.4006,31.4317,31.4006,31.4255,79100.0
2007-02-12 14:10:00,50.39,50.41,50.39,50.4,111600.0,31.4255,31.438,31.4255,31.4317,111600.0
2007-02-12 14:20:00,50.41,50.42,50.35,50.35,147300.0,31.438,31.4442,31.4006,31.4006,147300.0
2007-02-12 14:30:00,50.34,50.38,50.34,50.38,129500.0,31.3943,31.4193,31.3943,31.4193,129500.0
2007-02-12 14:40:00,50.37,50.42,50.37,50.39,159200.0,31.413,31.4442,31.413,31.4255,159200.0
2007-02-12 14:50:00,50.42,50.42,50.34,50.39,353700.0,31.4442,31.4442,31.3943,31.4255,353700.0
2007-02-12 15:00:00,50.38,50.41,50.35,50.4,183600.0,31.4193,31.438,31.4006,31.4317,183600.0
2007-02-12 15:10:00,50.4,50.46,50.38,50.43,137000.0,31.4317,31.4692,31.4193,31.4504,137000.0
2007-02-12 15:20:00,50.45,50.5,50.43,50.46,174900.0,31.4629,31.4941,31.4504,31.4692,174900.0
2007-02-12 15:30:00,50.46,50.52,50.45,50.5,166000.0,31.4692,31.5066,31.4629,31.4941,166000.0
2007-02-12 15:40:00,50.51,50.51,50.46,50.49,176500.0,31.5003,31.5003,31.4692,31.4879,176500.0
2007-02-12 15:50:00,50.49,50.51,50.34,50.5,677200.0,31.4879,31.5003,31.3943,31.4941,677200.0
2007-02-13 09:30:00,50.35,50.48,50.33,50.4,464300.0,31.4006,31.4816,31.3881,31.4317,464300.0
2007-02-13 09:40:00,50.4,50.52,50.38,50.5,196700.0,31.4317,31.5066,31.4193,31.4941,196700.0
2007-02-13 09:50:00,50.51,50.59,50.48,50.57,208900.0,31.5003,31.5502,31.4816,31.5378,208900.0
2007-02-13 10:00:00,50.58,50.72,50.58,50.71,370900.0,31.544,31.6313,31.544,31.6251,370900.0
2007-02-13 10:10:00,50.72,50.76,50.68,50.7,185200.0,31.6313,31.6562,31.6064,31.6188,185200.0
2007-02-13 10:20:00,50.71,50.71,50.65,50.66,201900.0,31.6251,31.6251,31.5876,31.5939,201900.0
2007-02-13 10:30:00,50.66,50.7,50.66,50.68,182900.0,31.5939,31.6188,31.5939,31.6064,182900.0
2007-02-13 10:40:00,50.69,50.7,50.65,50.65,153200.0,31.6126,31.6188,31.5876,31.5876,153200.0
2007-02-13 10:50:00,50.66,50.66,50.6,50.61,211100.0,31.5939,31.5939,31.5565,31.5627,211100.0
2007-02-13 11:00:00,50.61,50.7,50.6,50.69,239700.0,31.5627,31.6188,31.5565,31.6126,239700.0
2007-02-13 11:10:00,50.7,50.71,50.68,50.69,148100.0,31.6188,31.6251,31.6064,31.6126,148100.0
2007-02-13 11:20:00,50.7,50.83,50.69,50.81,244900.0,31.6188,31.6999,31.6126,31.6874,244900.0
2007-02-13 11:30:00,50.82,50.91,50.79,50.9,289800.0,31.6937,31.7498,31.675,31.7436,289800.0
2007-02-13 11:40:00,50.9,50.97,50.89,50.96,252300.0,31.7436,31.7872,31.7373,31.781,252300.0
2007-02-13 11:50:00,50.96,50.96,50.93,50.95,182500.0,31.781,31.781,31.7623,31.7747,182500.0
2007-02-13 12:00:00,50.95,50.95,50.85,50.92,273400.0,31.7747,31.7747,31.7124,31.756,273400.0
2007-02-13 12:10:00,50.92,50.95,50.89,50.92,156800.0,31.756,31.7747,31.7373,31.756,156800.0
2007-02-13 12:20:00,50.92,50.99,50.91,50.97,190300.0,31.756,31.7997,31.7498,31.7872,190300.0
2007-02-13 12:30:00,50.97,51.0,50.97,50.99,95700.0,31.7872,31.8059,31.7872,31.7997,95700.0
2007-02-13 12:40:00,51.0,51.0,50.97,50.97,151700.0,31.8059,31.8059,31.7872,31.7872,151700.0
2007-02-13 12:50:00,50.98,50.99,50.97,50.98,62400.0,31.7934,31.7997,31.7872,31.7934,62400.0
2007-02-13 13:00:00,50.98,51.0,50.96,50.99,225400.0,31.7934,31.8059,31.781,31.7997,225400.0
2007-02-13 13:10:00,50.99,51.02,50.98,51.01,165900.0,31.7997,31.8184,31.7934,31.8122,165900.0
2007-02-13 13:20:00,51.01,51.01,50.96,50.97,169200.0,31.8122,31.8122,31.781,31.7872,169200.0
2007-02-13 13:30:00,50.95,50.98,50.93,50.96,96600.0,31.7747,31.7934,31.7623,31.781,96600.0
2007-02-13 13:40:00,50.97,50.99,50.95,50.96,93600.0,31.7872,31.7997,31.7747,31.781,93600.0
2007-02-13 13:50:00,50.97,50.98,50.94,50.95,113100.0,31.7872,31.7934,31.7685,31.7747,113100.0
2007-02-13 14:00:00,50.95,50.99,50.94,50.97,98000.0,31.7747,31.7997,31.7685,31.7872,98000.0
2007-02-13 14:10:00,50.98,50.98,50.96,50.98,116300.0,31.7934,31.7934,31.781,31.7934,116300.0
2007-02-13 14:20:00,50.97,50.99,50.96,50.99,154000.0,31.7872,31.7997,31.781,31.7997,154000.0
2007-02-13 14:30:00,50.99,51.01,50.95,50.96,167500.0,31.7997,31.8122,31.7747,31.781,167500.0
2007-02-13 14:40:00,50.97,50.98,50.92,50.92,169700.0,31.7872,31.7934,31.756,31.756,169700.0
2007-02-13 14:50:00,50.93,50.93,50.85,50.86,183400.0,31.7623,31.7623,31.7124,31.7186,183400.0
2007-02-13 15:00:00,50.86,50.91,50.85,50.89,154000.0,31.7186,31.7498,31.7124,31.7373,154000.0
2007-02-13 15:10:00,50.89,50.9,50.88,50.9,224700.0,31.7373,31.7436,31.7311,31.7436,224700.0
2007-02-13 15:20:00,50.9,50.93,50.89,50.92,111900.0,31.7436,31.7623,31.7373,31.756,111900.0
2007-02-13 15:30:00,50.93,50.98,50.92,50.98,305800.0,31.7623,31.7934,31.756,31.7934,305800.0
2007-02-13 15:40:00,50.98,51.01,50.97,50.98,338300.0,31.7934,31.8122,31.7872,31.7934,338300.0
2007-02-13 15:50:00,50.98,50.98,50.94,50.95,461600.0,31.7934,31.7934,31.7685,31.7747,461600.0
2007-02-14 09:30:00,51.09,51.15,51.0,51.1,493800.0,31.8621,31.8995,31.8059,31.8683,493800.0
2007-02-14 09:40:00,51.1,51.16,51.08,51.15,266300.0,31.8683,31.9057,31.8558,31.8995,266300.0
2007-02-14 09:50:00,51.16,51.2,51.14,51.16,266600.0,31.9057,31.9307,31.8932,31.9057,266600.0
2007-02-14 10:00:00,51.16,51.45,51.15,51.35,775700.0,31.9057,32.0866,31.8995,32.0242,775700.0
2007-02-14 10:10:00,51.42,51.45,51.34,51.4,491600.0,32.0679,32.0866,32.018,32.0554,491600.0
2007-02-14 10:20:00,51.4,51.41,51.35,51.4,339400.0,32.0554,32.0616,32.0242,32.0554,339400.0
2007-02-14 10:30:00,51.4,51.41,51.33,51.33,170100.0,32.0554,32.0616,32.0117,32.0117,170100.0
2007-02-14 10:40:00,51.34,51.42,51.33,51.41,243200.0,32.018,32.0679,32.0117,32.0616,243200.0
2007-02-14 10:50:00,51.42,51.43,51.4,51.42,244800.0,32.0679,32.0741,32.0554,32.0679,244800.0
2007-02-14 11:00:00,51.42,51.48,51.41,51.47,324600.0,32.0679,32.1053,32.0616,32.099,324600.0
2007-02-14 11:10:00,51.48,51.5,51.45,51.5,280800.0,32.1053,32.1177,32.0866,32.1177,280800.0
2007-02-14 11:20:00,51.5,51.54,51.38,51.39,479700.0,32.1177,32.1427,32.0429,32.0491,479700.0
2007-02-14 11:30:00,51.39,51.48,51.39,51.48,157500.0,32.0491,32.1053,32.0491,32.1053,157500.0
2007-02-14 11:40:00,51.48,51.49,51.45,51.46,125000.0,32.1053,32.1115,32.0866,32.0928,125000.0
2007-02-14 11:50:00,51.46,51.49,51.43,51.47,174100.0,32.0928,32.1115,32.0741,32.099,174100.0
2007-02-14 12:00:00,51.47,51.49,51.45,51.47,149800.0,32.099,32.1115,32.0866,32.099,149800.0
2007-02-14 12:10:00,51.46,51.49,51.45,51.48,138900.0,32.0928,32.1115,32.0866,32.1053,138900.0
2007-02-14 12:20:00,51.48,51.5,51.48,51.48,91700.0,32.1053,32.1177,32.1053,32.1053,91700.0
2007-02-14 12:30:00,51.49,51.52,51.48,51.52,191800.0,32.1115,32.1302,32.1053,32.1302,191800.0
2007-02-14 12:40:00,51.52,51.55,51.51,51.54,169300.0,32.1302,32.1489,32.124,32.1427,169300.0
2007-02-14 12:50:00,51.54,51.54,51.5,51.51,87400.0,32.1427,32.1427,32.1177,32.124,87400.0
2007-02-14 13:00:00,51.51,51.54,51.5,51.52,131200.0,32.124,32.1427,32.1177,32.1302,131200.0
2007-02-14 13:10:00,51.52,51.53,51.49,51.49,81000.0,32.1302,32.1365,32.1115,32.1115,81000.0
2007-02-14 13:20:00,51.5,51.53,51.48,51.52,161400.0,32.1177,32.1365,32.1053,32.1302,161400.0
2007-02-14 13:30:00,51.53,51.54,51.51,51.51,112000.0,32.1365,32.1427,32.124,32.124,112000.0
2007-02-14 13:40:00,51.51,51.52,51.49,51.5,179100.0,32.124,32.1302,32.1115,32.1177,179100.0
2007-02-14 13:50:00,51.51,51.53,51.5,51.51,171700.0,32.124,32.1365,32.1177,32.124,171700.0
2007-02-14 14:00:00,51.52,51.52,51.47,51.47,133600.0,32.1302,32.1302,32.099,32.099,133600.0
2007-02-14 14:10:00,51.47,51.48,51.43,51.44,218400.0,32.099,32.1053,32.0741,32.0803,218400.0
2007-02-14 14:20:00,51.44,51.44,51.38,51.39,265600.0,32.0803,32.0803,32.0429,32.0491,265600.0
2007-02-14 14:30:00,51.39,51.42,51.38,51.42,207300.0,32.0491,32.0679,32.0429,32.0679,207300.0
2007-02-14 14:40:00,51.4,51.47,51.4,51.45,207400.0,32.0554,32.099,32.0554,32.0866,207400.0
2007-02-14 14:50:00,51.46,51.46,51.34,51.44,524300.0,32.0928,32.0928,32.018,32.0803,524300.0
2007-02-14 15:00:00,51.45,51.48,51.44,51.47,225600.0,32.0866,32.1053,32.0803,32.099,225600.0
2007-02-14 15:10:00,51.47,51.48,51.45,51.46,285100.0,32.099,32.1053,32.0866,32.0928,285100.0
2007-02-14 15:20:00,51.45,51.48,51.45,51.47,306400.0,32.0866,32.1053,32.0866,32.099,306400.0
2007-02-14 15:30:00,51.48,51.51,51.47,51.5,304600.0,32.1053,32.124,32.099,32.1177,304600.0
2007-02-14 15:40:00,51.5,51.52,51.46,51.47,466200.0,32.1177,32.1302,32.0928,32.099,466200.0
2007-02-14 15:50:00,51.46,51.47,51.4,51.41,434300.0,32.0928,32.099,32.0554,32.0616,434300.0
2007-02-15 09:30:00,51.05,51.25,50.93,50.95,829800.0,31.8371,31.9618,31.7623,31.7747,829800.0
2007-02-15 09:40:00,50.95,51.07,50.89,51.04,567700.0,31.7747,31.8496,31.7373,31.8309,567700.0
2007-02-15 09:50:00,51.04,51.18,51.02,51.18,284500.0,31.8309,31.9182,31.8184,31.9182,284500.0
2007-02-15 10:00:00,51.17,51.3,51.12,51.3,481700.0,31.9119,31.993,31.8808,31.993,481700.0
2007-02-15 10:10:00,51.3,51.33,51.28,51.31,228900.0,31.993,32.0117,31.9805,31.9993,228900.0
2007-02-15 10:20:00,51.31,51.39,51.3,51.36,198300.0,31.9993,32.0491,31.993,32.0304,198300.0
2007-02-15 10:30:00,51.36,51.45,51.35,51.41,190200.0,32.0304,32.0866,32.0242,32.0616,190200.0
2007-02-15 10:40:00,51.4,51.44,51.25,51.26,333700.0,32.0554,32.0803,31.9618,31.9681,333700.0
2007-02-15 10:50:00,51.27,51.33,51.2,51.21,315400.0,31.9743,32.0117,31.9307,31.9369,315400.0
2007-02-15 11:00:00,51.2,51.25,51.09,51.1,419100.0,31.9307,31.9618,31.8621,31.8683,419100.0
2007-02-15 11:10:00,51.11,51.2,51.1,51.13,252800.0,31.8745,31.9307,31.8683,31.887,252800.0
2007-02-15 11:20:00,51.14,51.2,51.13,51.2,149700.0,31.8932,31.9307,31.887,31.9307,149700.0
2007-02-15 11:30:00,51.2,51.2,51.14,51.18,137700.0,31.9307,31.9307,31.8932,31.9182,137700.0
2007-02-15 11:40:00,51.18,51.23,51.17,51.17,193200.0,31.9182,31.9494,31.9119,31.9119,193200.0
2007-02-15 11:50:00,51.17,51.26,51.17,51.25,259200.0,31.9119,31.9681,31.9119,31.9618,259200.0
2007-02-15 12:00:00,51.25,51.26,51.05,51.05,228000.0,31.9618,31.9681,31.8371,31.8371,228000.0
2007-02-15 12:10:00,51.05,51.12,51.03,51.12,139600.0,31.8371,31.8808,31.8246,31.8808,139600.0
2007-02-15 12:20:00,51.11,51.14,51.09,51.11,73100.0,31.8745,31.8932,31.8621,31.8745,73100.0
2007-02-15 12:30:00,51.11,51.13,51.1,51.11,78500.0,31.8745,31.887,31.8683,31.8745,78500.0
2007-02-15 12:40:00,51.11,51.19,51.11,51.19,114400.0,31.8745,31.9244,31.8745,31.9244,114400.0
2007-02-15 12:50:00,51.18,51.24,51.18,51.23,213900.0,31.9182,31.9556,31.9182,31.9494,213900.0
2007-02-15 13:00:00,51.24,51.27,51.23,51.24,114200.0,31.9556,31.9743,31.9494,31.9556,114200.0
2007-02-15 13:10:00,51.24,51.26,51.24,51.25,110400.0,31.9556,31.9681,31.9556,31.9618,110400.0
2007-02-15 13:20:00,51.26,51.33,51.25,51.32,135900.0,31.9681,32.0117,31.9618,32.0055,135900.0
2007-02-15 13:30:00,51.32,51.38,51.29,51.36,115600.0,32.0055,32.0429,31.9868,32.0304,115600.0
2007-02-15 13:40:00,51.38,51.4,51.36,51.4,116700.0,32.0429,32.0554,32.0304,32.0554,116700.0
2007-02-15 13:50:00,51.4,51.47,51.4,51.42,220600.0,32.0554,32.099,32.0554,32.0679,220600.0
2007-02-15 14:00:00,51.42,51.42,51.33,51.34,135000.0,32.0679,32.0679,32.0117,32.018,135000.0
2007-02-15 14:10:00,51.34,51.4,51.34,51.38,141100.0,32.018,32.0554,32.018,32.0429,141100.0
2007-02-15 14:20:00,51.37,51.4,51.36,51.39,94800.0,32.0367,32.0554,32.0304,32.0491,94800.0
2007-02-15 14:30:00,51.38,51.4,51.37,51.38,139600.0,32.0429,32.0554,32.0367,32.0429,139600.0
2007-02-15 14:40:00,51.38,51.4,51.36,51.4,243500.0,32.0429,32.0554,32.0304,32.0554,243500.0
2007-02-15 14:50:00,51.39,51.42,51.31,51.35,382300.0,32.0491,32.0679,31.9993,32.0242,382300.0
2007-02-15 15:00:00,51.35,51.36,51.26,51.29,216500.0,32.0242,32.0304,31.9681,31.9868,216500.0
2007-02-15 15:10:00,51.29,51.37,51.25,51.27,184900.0,31.9868,32.0367,31.9618,31.9743,184900.0
2007-02-15 15:20:00,51.27,51.3,51.25,51.27,208000.0,31.9743,31.993,31.9618,31.9743,208000.0
2007-02-15 15:30:00,51.26,51.33,51.26,51.29,434400.0,31.9681,32.0117,31.9681,31.9868,434400.0
2007-02-15 15:40:00,51.29,51.31,51.25,51.25,310800.0,31.9868,31.9993,31.9618,31.9618,310800.0
2007-02-15 15:50:00,51.25,51.28,51.19,51.24,534700.0,31.9618,31.9805,31.9244,31.9556,534700.0
2007-02-16 09:30:00,51.16,51.21,51.02,51.17,1931400.0,31.9057,31.9369,31.8184,31.9119,1931400.0
2007-02-16 09:40:00,51.17,51.25,51.15,51.21,237900.0,31.9119,31.9618,31.8995,31.9369,237900.0
2007-02-16 09:50:00,51.21,51.35,51.2,51.32,208300.0,31.9369,32.0242,31.9307,32.0055,208300.0
2007-02-16 10:00:00,51.32,51.32,51.18,51.2,312300.0,32.0055,32.0055,31.9182,31.9307,312300.0
2007-02-16 10:10:00,51.19,51.22,51.15,51.21,324500.0,31.9244,31.9431,31.8995,31.9369,324500.0
2007-02-16 10:20:00,51.21,51.23,51.15,51.19,126500.0,31.9369,31.9494,31.8995,31.9244,126500.0
2007-02-16 10:30:00,51.2,51.23,51.15,51.22,163200.0,31.9307,31.9494,31.8995,31.9431,163200.0
2007-02-16 10:40:00,51.22,51.23,51.18,51.22,157900.0,31.9431,31.9494,31.9182,31.9431,157900.0
2007-02-16 10:50:00,51.23,51.26,51.18,51.2,224300.0,31.9494,31.9681,31.9182,31.9307,224300.0
2007-02-16 11:00:00,51.2,51.23,51.17,51.2,238900.0,31.9307,31.9494,31.9119,31.9307,238900.0
2007-02-16 11:10:00,51.19,51.2,51.17,51.19,123000.0,31.9244,31.9307,31.9119,31.9244,123000.0
2007-02-16 11:20:00,51.19,51.21,51.18,51.2,104000.0,31.9244,31.9369,31.9182,31.9307,104000.0
2007-02-16 11:30:00,51.21,51.22,51.18,51.18,189100.0,31.9369,31.9431,31.9182,31.9182,189100.0
2007-02-16 11:40:00,51.18,51.21,51.17,51.17,97700.0,31.9182,31.9369,31.9119,31.9119,97700.0
2007-02-16 11:50:00,51.18,51.21,51.17,51.19,99200.0,31.9182,31.9369,31.9119,31.9244,99200.0
2007-02-16 12:00:00,51.2,51.23,51.2,51.22,129300.0,31.9307,31.9494,31.9307,31.9431,129300.0
2007-02-16 12:10:00,51.22,51.23,51.2,51.2,84500.0,31.9431,31.9494,31.9307,31.9307,84500.0
2007-02-16 12:20:00,51.2,51.2,51.18,51.18,100600.0,31.9307,31.9307,31.9182,31.9182,100600.0
2007-02-16 12:30:00,51.18,51.19,51.1,51.1,160000.0,31.9182,31.9244,31.8683,31.8683,160000.0
2007-02-16 12:40:00,51.11,51.12,51.01,51.08,171700.0,31.8745,31.8808,31.8122,31.8558,171700.0
2007-02-16 12:50:00,51.09,51.1,51.08,51.1,63100.0,31.8621,31.8683,31.8558,31.8683,63100.0
2007-02-16 13:00:00,51.1,51.12,51.09,51.11,93400.0,31.8683,31.8808,31.8621,31.8745,93400.0
2007-02-16 13:10:00,51.1,51.12,51.09,51.11,113900.0,31.8683,31.8808,31.8621,31.8745,113900.0
2007-02-16 13:20:00,51.11,51.12,51.08,51.09,390600.0,31.8745,31.8808,31.8558,31.8621,390600.0
2007-02-16 13:30:00,51.1,51.1,51.08,51.1,91700.0,31.8683,31.8683,31.8558,31.8683,91700.0
2007-02-16 13:40:00,51.1,51.11,51.08,51.11,126700.0,31.8683,31.8745,31.8558,31.8745,126700.0
2007-02-16 13:50:00,51.11,51.13,51.09,51.12,121100.0,31.8745,31.887,31.8621,31.8808,121100.0
2007-02-16 14:00:00,51.13,51.17,51.12,51.16,131900.0,31.887,31.9119,31.8808,31.9057,131900.0
2007-02-16 14:10:00,51.17,51.18,51.15,51.15,152500.0,31.9119,31.9182,31.8995,31.8995,152500.0
2007-02-16 14:20:00,51.16,51.17,51.13,51.14,100900.0,31.9057,31.9119,31.887,31.8932,100900.0
2007-02-16 14:30:00,51.15,51.17,51.13,51.16,93900.0,31.8995,31.9119,31.887,31.9057,93900.0
2007-02-16 14:40:00,51.16,51.17,51.12,51.13,153600.0,31.9057,31.9119,31.8808,31.887,153600.0
2007-02-16 14:50:00,51.13,51.15,51.1,51.13,169000.0,31.887,31.8995,31.8683,31.887,169000.0
2007-02-16 15:00:00,51.13,51.16,51.11,51.13,171900.0,31.887,31.9057,31.8745,31.887,171900.0
2007-02-16 15:10:00,51.13,51.19,51.12,51.16,140900.0,31.887,31.9244,31.8808,31.9057,140900.0
2007-02-16 15:20:00,51.16,51.25,51.15,51.24,182100.0,31.9057,31.9618,31.8995,31.9556,182100.0
2007-02-16 15:30:00,51.23,51.24,51.14,51.18,255700.0,31.9494,31.9556,31.8932,31.9182,255700.0
2007-02-16 15:40:00,51.19,51.27,51.18,51.24,547700.0,31.9244,31.9743,31.9182,31.9556,547700.0
2007-02-16 15:50:00,51.23,51.31,51.19,51.28,479000.0,31.9494,31.9993,31.9244,31.9805,479000.0
2007-02-20 09:30:00,51.15,51.41,51.12,51.28,623500.0,31.8995,32.0616,31.8808,31.9805,623500.0
2007-02-20 09:40:00,51.28,51.36,51.23,51.35,295700.0,31.9805,32.0304,31.9494,32.0242,295700.0
2007-02-20 09:50:00,51.35,51.4,51.3,51.34,325300.0,32.0242,32.0554,31.993,32.018,325300.0
2007-02-20 10:00:00,51.33,51.34,51.25,51.3,325200.0,32.0117,32.018,31.9618,31.993,325200.0
2007-02-20 10:10:00,51.3,51.31,51.25,51.27,164400.0,31.993,31.9993,31.9618,31.9743,164400.0
2007-02-20 10:20:00,51.26,51.35,51.25,51.35,184600.0,31.9681,32.0242,31.9618,32.0242,184600.0
2007-02-20 10:30:00,51.35,51.35,51.33,51.34,130000.0,32.0242,32.0242,32.0117,32.018,130000.0
2007-02-20 10:40:00,51.33,51.47,51.33,51.45,188700.0,32.0117,32.099,32.0117,32.0866,188700.0
2007-02-20 10:50:00,51.46,51.46,51.38,51.4,186600.0,32.0928,32.0928,32.0429,32.0554,186600.0
2007-02-20 11:00:00,51.4,51.5,51.4,51.5,135100.0,32.0554,32.1177,32.0554,32.1177,135100.0
2007-02-20 11:10:00,51.49,51.63,51.47,51.62,192100.0,32.1115,32.1988,32.099,32.1926,192100.0
2007-02-20 11:20:00,51.61,51.67,51.61,51.66,236300.0,32.1863,32.2238,32.1863,32.2175,236300.0
2007-02-20 11:30:00,51.67,51.67,51.62,51.62,223400.0,32.2238,32.2238,32.1926,32.1926,223400.0
2007-02-20 11:40:00,51.62,51.67,51.62,51.66,196300.0,32.1926,32.2238,32.1926,32.2175,196300.0
2007-02-20 11:50:00,51.65,51.68,51.64,51.65,158400.0,32.2113,32.23,32.2051,32.2113,158400.0
2007-02-20 12:00:00,51.65,51.7,51.63,51.67,121500.0,32.2113,32.2425,32.1988,32.2238,121500.0
2007-02-20 12:10:00,51.68,51.7,51.64,51.66,152100.0,32.23,32.2425,32.2051,32.2175,152100.0
2007-02-20 12:20:00,51.66,51.66,51.6,51.64,85100.0,32.2175,32.2175,32.1801,32.2051,85100.0
2007-02-20 12:30:00,51.65,51.66,51.55,51.56,182200.0,32.2113,32.2175,32.1489,32.1552,182200.0
2007-02-20 12:40:00,51.56,51.59,51.54,51.58,53100.0,32.1552,32.1739,32.1427,32.1676,53100.0
2007-02-20 12:50:00,51.59,51.67,51.57,51.67,115100.0,32.1739,32.2238,32.1614,32.2238,115100.0
2007-02-20 13:00:00,51.67,51.69,51.65,51.65,100400.0,32.2238,32.2362,32.2113,32.2113,100400.0
2007-02-20 13:10:00,51.65,51.66,51.62,51.62,78000.0,32.2113,32.2175,32.1926,32.1926,78000.0
2007-02-20 13:20:00,51.62,51.69,51.62,51.67,89300.0,32.1926,32.2362,32.1926,32.2238,89300.0
2007-02-20 13:30:00,51.67,51.68,51.61,51.66,140700.0,32.2238,32.23,32.1863,32.2175,140700.0
2007-02-20 13:40:00,51.66,51.7,51.57,51.61,274800.0,32.2175,32.2425,32.1614,32.1863,274800.0
2007-02-20 13:50:00,51.62,51.64,51.59,51.6,127400.0,32.1926,32.2051,32.1739,32.1801,127400.0
2007-02-20 14:00:00,51.62,51.63,51.58,51.6,111100.0,32.1926,32.1988,32.1676,32.1801,111100.0
2007-02-20 14:10:00,51.6,51.62,51.57,51.6,409200.0,32.1801,32.1926,32.1614,32.1801,409200.0
2007-02-20 14:20:00,51.61,51.61,51.57,51.61,138300.0,32.1863,32.1863,32.1614,32.1863,138300.0
2007-02-20 14:30:00,51.61,51.62,51.6,51.62,75700.0,32.1863,32.1926,32.1801,32.1926,75700.0
2007-02-20 14:40:00,51.62,51.65,51.59,51.65,185800.0,32.1926,32.2113,32.1739,32.2113,185800.0
2007-02-20 14:50:00,51.64,51.65,51.6,51.64,167200.0,32.2051,32.2113,32.1801,32.2051,167200.0
2007-02-20 15:00:00,51.65,51.75,51.64,51.74,229700.0,32.2113,32.2737,32.2051,32.2674,229700.0
2007-02-20 15:10:00,51.73,51.74,51.7,51.72,165800.0,32.2612,32.2674,32.2425,32.2549,165800.0
2007-02-20 15:20:00,51.72,51.73,51.7,51.72,156500.0,32.2549,32.2612,32.2425,32.2549,156500.0
2007-02-20 15:30:00,51.71,51.73,51.67,51.67,168900.0,32.2487,32.2612,32.2238,32.2238,168900.0
2007-02-20 15:40:00,51.68,51.73,51.61,51.7,598900.0,32.23,32.2612,32.1863,32.2425,598900.0
2007-02-20 15:50:00,51.7,51.71,51.6,51.61,525700.0,32.2425,32.2487,32.1801,32.1863,525700.0
2007-02-21 09:30:00,51.45,51.5,51.27,51.45,579300.0,32.0866,32.1177,31.9743,32.0866,579300.0
2007-02-21 09:40:00,51.45,51.48,51.33,51.38,222300.0,32.0866,32.1053,32.0117,32.0429,222300.0
2007-02-21 09:50:00,51.37,51.45,51.37,51.4,385400.0,32.0367,32.0866,32.0367,32.0554,385400.0
2007-02-21 10:00:00,51.41,51.43,51.36,51.41,226800.0,32.0616,32.0741,32.0304,32.0616,226800.0
2007-02-21 10:10:00,51.41,51.54,51.41,51.5,209300.0,32.0616,32.1427,32.0616,32.1177,209300.0
2007-02-21 10:20:00,51.5,51.53,51.46,51.53,137500.0,32.1177,32.1365,32.0928,32.1365,137500.0
2007-02-21 10:30:00,51.53,51.56,51.5,51.5,183700.0,32.1365,32.1552,32.1177,32.1177,183700.0
2007-02-21 10:40:00,51.51,51.53,51.42,51.47,402800.0,32.124,32.1365,32.0679,32.099,402800.0
2007-02-21 10:50:00,51.47,51.55,51.46,51.53,144300.0,32.099,32.1489,32.0928,32.1365,144300.0
2007-02-21 11:00:00,51.54,51.54,51.49,51.5,198700.0,32.1427,32.1427,32.1115,32.1177,198700.0
2007-02-21 11:10:00,51.51,51.54,51.5,51.52,95300.0,32.124,32.1427,32.1177,32.1302,95300.0
2007-02-21 11:20:00,51.53,51.54,51.46,51.51,186900.0,32.1365,32.1427,32.0928,32.124,186900.0
2007-02-21 11:30:00,51.51,51.61,51.49,51.6,157600.0,32.124,32.1863,32.1115,32.1801,157600.0
2007-02-21 11:40:00,51.61,51.67,51.58,51.66,264800.0,32.1863,32.2238,32.1676,32.2175,264800.0
2007-02-21 11:50:00,51.66,51.66,51.61,51.65,190300.0,32.2175,32.2175,32.1863,32.2113,190300.0
2007-02-21 12:00:00,51.64,51.68,51.64,51.67,109500.0,32.2051,32.23,32.2051,32.2238,109500.0
2007-02-21 12:10:00,51.67,51.74,51.66,51.74,125400.0,32.2238,32.2674,32.2175,32.2674,125400.0
2007-02-21 12:20:00,51.74,51.78,51.71,51.72,180300.0,32.2674,32.2924,32.2487,32.2549,180300.0
2007-02-21 12:30:00,51.73,51.73,51.69,51.69,95500.0,32.2612,32.2612,32.2362,32.2362,95500.0
2007-02-21 12:40:00,51.69,51.74,51.67,51.74,93200.0,32.2362,32.2674,32.2238,32.2674,93200.0
2007-02-21 12:50:00,51.74,51.85,51.73,51.73,178700.0,32.2674,32.336,32.2612,32.2612,178700.0
2007-02-21 13:00:00,51.73,51.77,51.7,51.74,159700.0,32.2612,32.2861,32.2425,32.2674,159700.0
2007-02-21 13:10:00,51.75,51.76,51.73,51.74,110500.0,32.2737,32.2799,32.2612,32.2674,110500.0
2007-02-21 13:20:00,51.74,51.77,51.71,51.71,101600.0,32.2674,32.2861,32.2487,32.2487,101600.0
2007-02-21 13:30:00,51.72,51.74,51.71,51.72,63800.0,32.2549,32.2674,32.2487,32.2549,63800.0
2007-02-21 13:40:00,51.72,51.72,51.61,51.64,217000.0,32.2549,32.2549,32.1863,32.2051,217000.0
2007-02-21 13:50:00,51.63,51.69,51.63,51.68,179000.0,32.1988,32.2362,32.1988,32.23,179000.0
2007-02-21 14:00:00,51.68,51.76,51.6,51.71,244100.0,32.23,32.2799,32.1801,32.2487,244100.0
2007-02-21 14:10:00,51.71,51.78,51.7,51.72,205300.0,32.2487,32.2924,32.2425,32.2549,205300.0
2007-02-21 14:20:00,51.72,51.77,51.71,51.76,152800.0,32.2549,32.2861,32.2487,32.2799,152800.0
2007-02-21 14:30:00,51.77,51.79,51.73,51.73,155400.0,32.2861,32.2986,32.2612,32.2612,155400.0
2007-02-21 14:40:00,51.74,51.75,51.68,51.74,228300.0,32.2674,32.2737,32.23,32.2674,228300.0
2007-02-21 14:50:00,51.74,51.76,51.7,51.76,265000.0,32.2674,32.2799,32.2425,32.2799,265000.0
2007-02-21 15:00:00,51.76,51.76,51.7,51.74,237900.0,32.2799,32.2799,32.2425,32.2674,237900.0
2007-02-21 15:10:00,51.75,51.78,51.71,51.75,244200.0,32.2737,32.2924,32.2487,32.2737,244200.0
2007-02-21 15:20:00,51.75,51.75,51.64,51.66,197400.0,32.2737,32.2737,32.2051,32.2175,197400.0
2007-02-21 15:30:00,51.65,51.74,51.65,51.68,189800.0,32.2113,32.2674,32.2113,32.23,189800.0
2007-02-21 15:40:00,51.68,51.7,51.65,51.68,223500.0,32.23,32.2425,32.2113,32.23,223500.0
2007-02-21 15:50:00,51.68,51.72,51.65,51.67,393700.0,32.23,32.2549,32.2113,32.2238,393700.0
2007-02-22 09:30:00,51.8,51.95,51.7,51.83,495900.0,32.3048,32.3984,32.2425,32.3235,495900.0
2007-02-22 09:40:00,51.82,51.87,51.8,51.87,189100.0,32.3173,32.3485,32.3048,32.3485,189100.0
2007-02-22 09:50:00,51.88,51.9,51.87,51.88,178800.0,32.3547,32.3672,32.3485,32.3547,178800.0
2007-02-22 10:00:00,51.89,51.89,51.79,51.8,196300.0,32.361,32.361,32.2986,32.3048,196300.0
2007-02-22 10:10:00,51.79,51.82,51.53,51.58,341200.0,32.2986,32.3173,32.1365,32.1676,341200.0
2007-02-22 10:20:00,51.58,51.58,51.5,51.51,336300.0,32.1676,32.1676,32.1177,32.124,336300.0
2007-02-22 10:30:00,51.51,51.55,51.42,51.55,313900.0,32.124,32.1489,32.0679,32.1489,313900.0
2007-02-22 10:40:00,51.55,51.68,51.54,51.6,301400.0,32.1489,32.23,32.1427,32.1801,301400.0
2007-02-22 10:50:00,51.6,51.6,51.52,51.53,317400.0,32.1801,32.1801,32.1302,32.1365,317400.0
2007-02-22 11:00:00,51.53,51.59,51.52,51.59,133100.0,32.1365,32.1739,32.1302,32.1739,133100.0
2007-02-22 11:10:00,51.58,51.63,51.58,51.61,199500.0,32.1676,32.1988,32.1676,32.1863,199500.0
2007-02-22 11:20:00,51.57,51.6,51.47,51.51,261600.0,32.1614,32.1801,32.099,32.124,261600.0
2007-02-22 11:30:00,51.51,51.54,51.38,51.54,397400.0,32.124,32.1427,32.0429,32.1427,397400.0
2007-02-22 11:40:00,51.52,51.55,51.48,51.5,175600.0,32.1302,32.1489,32.1053,32.1177,175600.0
2007-02-22 11:50:00,51.49,51.55,51.48,51.55,142100.0,32.1115,32.1489,32.1053,32.1489,142100.0
2007-02-22 12:00:00,51.55,51.6,51.54,51.59,160000.0,32.1489,32.1801,32.1427,32.1739,160000.0
2007-02-22 12:10:00,51.59,51.59,51.52,51.52,119700.0,32.1739,32.1739,32.1302,32.1302,119700.0
2007-02-22 12:20:00,51.52,51.53,51.48,51.49,122800.0,32.1302,32.1365,32.1053,32.1115,122800.0
2007-02-22 12:30:00,51.49,51.51,51.47,51.49,140000.0,32.1115,32.124,32.099,32.1115,140000.0
2007-02-22 12:40:00,51.49,51.52,51.49,51.52,97500.0,32.1115,32.1302,32.1115,32.1302,97500.0
2007-02-22 12:50:00,51.52,51.52,51.48,51.48,82700.0,32.1302,32.1302,32.1053,32.1053,82700.0
2007-02-22 13:00:00,51.48,51.51,51.48,51.49,132900.0,32.1053,32.124,32.1053,32.1115,132900.0
2007-02-22 13:10:00,51.48,51.55,51.48,51.51,128300.0,32.1053,32.1489,32.1053,32.124,128300.0
2007-02-22 13:20:00,51.51,51.55,51.5,51.51,130900.0,32.124,32.1489,32.1177,32.124,130900.0
2007-02-22 13:30:00,51.51,51.53,51.47,51.47,119500.0,32.124,32.1365,32.099,32.099,119500.0
2007-02-22 13:40:00,51.47,51.49,51.42,51.46,316300.0,32.099,32.1115,32.0679,32.0928,316300.0
2007-02-22 13:50:00,51.46,51.51,51.45,51.45,253300.0,32.0928,32.124,32.0866,32.0866,253300.0
2007-02-22 14:00:00,51.46,51.48,51.44,51.48,129300.0,32.0928,32.1053,32.0803,32.1053,129300.0
2007-02-22 14:10:00,51.48,51.51,51.47,51.48,121400.0,32.1053,32.124,32.099,32.1053,121400.0
2007-02-22 14:20:00,51.47,51.48,51.45,51.46,122800.0,32.099,32.1053,32.0866,32.0928,122800.0
2007-02-22 14:30:00,51.47,51.47,51.4,51.42,251000.0,32.099,32.099,32.0554,32.0679,251000.0
2007-02-22 14:40:00,51.41,51.48,51.4,51.47,177700.0,32.0616,32.1053,32.0554,32.099,177700.0
2007-02-22 14:50:00,51.47,51.51,51.46,51.5,235900.0,32.099,32.124,32.0928,32.1177,235900.0
2007-02-22 15:00:00,51.49,51.51,51.47,51.51,135400.0,32.1115,32.124,32.099,32.124,135400.0
2007-02-22 15:10:00,51.51,51.51,51.49,51.51,88500.0,32.124,32.124,32.1115,32.124,88500.0
2007-02-22 15:20:00,51.51,51.55,51.49,51.51,155600.0,32.124,32.1489,32.1115,32.124,155600.0
2007-02-22 15:30:00,51.52,51.58,51.51,51.53,276700.0,32.1302,32.1676,32.124,32.1365,276700.0
2007-02-22 15:40:00,51.54,51.64,51.53,51.64,184300.0,32.1427,32.2051,32.1365,32.2051,184300.0
2007-02-22 15:50:00,51.63,51.66,51.55,51.64,407500.0,32.1988,32.2175,32.1489,32.2051,407500.0
2007-02-23 09:30:00,51.55,51.75,51.5,51.6,448400.0,32.1489,32.2737,32.1177,32.1801,448400.0
2007-02-23 09:40:00,51.61,51.61,51.45,51.47,238600.0,32.1863,32.1863,32.0866,32.099,238600.0
2007-02-23 09:50:00,51.48,51.49,51.45,51.46,181200.0,32.1053,32.1115,32.0866,32.0928,181200.0
2007-02-23 10:00:00,51.46,51.48,51.43,51.44,284600.0,32.0928,32.1053,32.0741,32.0803,284600.0
2007-02-23 10:10:00,51.44,51.45,51.38,51.4,404700.0,32.0803,32.0866,32.0429,32.0554,404700.0
2007-02-23 10:20:00,51.39,51.4,51.16,51.17,446500.0,32.0491,32.0554,31.9057,31.9119,446500.0
2007-02-23 10:30:00,51.18,51.24,51.15,51.19,368300.0,31.9182,31.9556,31.8995,31.9244,368300.0
2007-02-23 10:40:00,51.18,51.18,51.0,51.02,481200.0,31.9182,31.9182,31.8059,31.8184,481200.0
2007-02-23 10:50:00,51.02,51.03,50.72,50.8,943200.0,31.8184,31.8246,31.6313,31.6812,943200.0
2007-02-23 11:00:00,50.81,50.92,50.8,50.85,413500.0,31.6874,31.756,31.6812,31.7124,413500.0
2007-02-23 11:10:00,50.86,50.91,50.8,50.88,279300.0,31.7186,31.7498,31.6812,31.7311,279300.0
2007-02-23 11:20:00,50.88,50.94,50.88,50.93,161200.0,31.7311,31.7685,31.7311,31.7623,161200.0
2007-02-23 11:30:00,50.93,51.03,50.93,51.02,232500.0,31.7623,31.8246,31.7623,31.8184,232500.0
2007-02-23 11:40:00,51.02,51.08,50.98,51.05,324700.0,31.8184,31.8558,31.7934,31.8371,324700.0
2007-02-23 11:50:00,51.06,51.13,51.05,51.07,279500.0,31.8433,31.887,31.8371,31.8496,279500.0
2007-02-23 12:00:00,51.07,51.12,51.0,51.02,161600.0,31.8496,31.8808,31.8059,31.8184,161600.0
2007-02-23 12:10:00,51.02,51.02,50.95,50.97,174000.0,31.8184,31.8184,31.7747,31.7872,174000.0
2007-02-23 12:20:00,50.96,50.97,50.95,50.96,104700.0,31.781,31.7872,31.7747,31.781,104700.0
2007-02-23 12:30:00,50.96,51.01,50.95,51.0,150500.0,31.781,31.8122,31.7747,31.8059,150500.0
2007-02-23 12:40:00,51.01,51.02,50.8,50.97,234700.0,31.8122,31.8184,31.6812,31.7872,234700.0
2007-02-23 12:50:00,50.98,51.06,50.97,51.0,143500.0,31.7934,31.8433,31.7872,31.8059,143500.0
2007-02-23 13:00:00,51.0,51.08,50.94,50.98,183900.0,31.8059,31.8558,31.7685,31.7934,183900.0
2007-02-23 13:10:00,50.98,51.02,50.93,50.95,160700.0,31.7934,31.8184,31.7623,31.7747,160700.0
2007-02-23 13:20:00,50.95,51.02,50.95,51.0,139800.0,31.7747,31.8184,31.7747,31.8059,139800.0
2007-02-23 13:30:00,51.0,51.01,50.93,50.97,184400.0,31.8059,31.8122,31.7623,31.7872,184400.0
2007-02-23 13:40:00,50.97,50.99,50.95,50.96,102500.0,31.7872,31.7997,31.7747,31.781,102500.0
2007-02-23 13:50:00,50.97,51.0,50.9,50.91,161300.0,31.7872,31.8059,31.7436,31.7498,161300.0
2007-02-23 14:00:00,50.91,50.96,50.91,50.96,140300.0,31.7498,31.781,31.7498,31.781,140300.0
2007-02-23 14:10:00,50.95,51.01,50.95,50.99,97600.0,31.7747,31.8122,31.7747,31.7997,97600.0
2007-02-23 14:20:00,50.99,51.08,50.98,51.08,108800.0,31.7997,31.8558,31.7934,31.8558,108800.0
2007-02-23 14:30:00,51.07,51.1,51.01,51.03,203800.0,31.8496,31.8683,31.8122,31.8246,203800.0
2007-02-23 14:40:00,51.02,51.03,50.98,50.99,125700.0,31.8184,31.8246,31.7934,31.7997,125700.0
2007-02-23 14:50:00,50.99,51.03,50.99,51.01,150200.0,31.7997,31.8246,31.7997,31.8122,150200.0
2007-02-23 15:00:00,51.01,51.06,51.0,51.06,146200.0,31.8122,31.8433,31.8059,31.8433,146200.0
2007-02-23 15:10:00,51.05,51.1,51.05,51.1,162100.0,31.8371,31.8683,31.8371,31.8683,162100.0
2007-02-23 15:20:00,51.1,51.11,51.05,51.07,113000.0,31.8683,31.8745,31.8371,31.8496,113000.0
2007-02-23 15:30:00,51.07,51.07,51.03,51.03,162600.0,31.8496,31.8496,31.8246,31.8246,162600.0
2007-02-23 15:40:00,51.03,51.08,51.01,51.06,340100.0,31.8246,31.8558,31.8122,31.8433,340100.0
2007-02-23 15:50:00,51.06,51.08,51.01,51.04,363500.0,31.8433,31.8558,31.8122,31.8309,363500.0
2007-02-26 09:30:00,51.17,51.29,51.09,51.1,481100.0,31.9119,31.9868,31.8621,31.8683,481100.0
2007-02-26 09:40:00,51.08,51.16,51.07,51.11,357000.0,31.8558,31.9057,31.8496,31.8745,357000.0
2007-02-26 09:50:00,51.1,51.12,51.0,51.0,314100.0,31.8683,31.8808,31.8059,31.8059,314100.0
2007-02-26 10:00:00,51.0,51.01,50.85,50.92,532300.0,31.8059,31.8122,31.7124,31.756,532300.0
2007-02-26 10:10:00,50.91,50.96,50.9,50.92,313500.0,31.7498,31.781,31.7436,31.756,313500.0
2007-02-26 10:20:00,50.91,50.91,50.77,50.77,417000.0,31.7498,31.7498,31.6625,31.6625,417000.0
2007-02-26 10:30:00,50.77,50.77,50.64,50.66,470900.0,31.6625,31.6625,31.5814,31.5939,470900.0
2007-02-26 10:40:00,50.67,50.73,50.66,50.73,300000.0,31.6001,31.6375,31.5939,31.6375,300000.0
2007-02-26 10:50:00,50.73,50.81,50.72,50.81,218200.0,31.6375,31.6874,31.6313,31.6874,218200.0
2007-02-26 11:00:00,50.81,50.87,50.75,50.87,247700.0,31.6874,31.7248,31.65,31.7248,247700.0
2007-02-26 11:10:00,50.87,50.98,50.86,50.95,290500.0,31.7248,31.7934,31.7186,31.7747,290500.0
2007-02-26 11:20:00,50.94,51.03,50.92,51.01,277100.0,31.7685,31.8246,31.756,31.8122,277100.0
2007-02-26 11:30:00,51.02,51.05,50.99,51.05,258200.0,31.8184,31.8371,31.7997,31.8371,258200.0
2007-02-26 11:40:00,51.05,51.09,50.98,50.99,282000.0,31.8371,31.8621,31.7934,31.7997,282000.0
2007-02-26 11:50:00,50.99,51.04,50.99,51.0,244800.0,31.7997,31.8309,31.7997,31.8059,244800.0
2007-02-26 12:00:00,51.0,51.0,50.93,50.99,271500.0,31.8059,31.8059,31.7623,31.7997,271500.0
2007-02-26 12:10:00,50.99,51.0,50.89,50.89,383900.0,31.7997,31.8059,31.7373,31.7373,383900.0
2007-02-26 12:20:00,50.9,50.91,50.88,50.88,196900.0,31.7436,31.7498,31.7311,31.7311,196900.0
2007-02-26 12:30:00,50.89,50.9,50.84,50.85,172300.0,31.7373,31.7436,31.7061,31.7124,172300.0
2007-02-26 12:40:00,50.84,50.86,50.72,50.73,304700.0,31.7061,31.7186,31.6313,31.6375,304700.0
2007-02-26 12:50:00,50.73,50.74,50.6,50.61,237500.0,31.6375,31.6438,31.5565,31.5627,237500.0
2007-02-26 13:00:00,50.6,50.67,50.59,50.66,208600.0,31.5565,31.6001,31.5502,31.5939,208600.0
2007-02-26 13:10:00,50.66,50.66,50.6,50.6,158900.0,31.5939,31.5939,31.5565,31.5565,158900.0
2007-02-26 13:20:00,50.6,50.61,50.43,50.46,405800.0,31.5565,31.5627,31.4504,31.4692,405800.0
2007-02-26 13:30:00,50.47,50.5,50.46,50.49,312200.0,31.4754,31.4941,31.4692,31.4879,312200.0
2007-02-26 13:40:00,50.49,50.53,50.47,50.51,189000.0,31.4879,31.5128,31.4754,31.5003,189000.0
2007-02-26 13:50:00,50.51,50.57,50.49,50.57,218200.0,31.5003,31.5378,31.4879,31.5378,218200.0
2007-02-26 14:00:00,50.57,50.72,50.55,50.67,255500.0,31.5378,31.6313,31.5253,31.6001,255500.0
2007-02-26 14:10:00,50.68,50.79,50.67,50.78,252100.0,31.6064,31.675,31.6001,31.6687,252100.0
2007-02-26 14:20:00,50.78,50.83,50.6,50.75,579900.0,31.6687,31.6999,31.5565,31.65,579900.0
2007-02-26 14:30:00,50.74,50.79,50.73,50.79,196300.0,31.6438,31.675,31.6375,31.675,196300.0
2007-02-26 14:40:00,50.79,50.83,50.76,50.76,300300.0,31.675,31.6999,31.6562,31.6562,300300.0
2007-02-26 14:50:00,50.76,50.78,50.67,50.76,262200.0,31.6562,31.6687,31.6001,31.6562,262200.0
2007-02-26 15:00:00,50.77,50.93,50.76,50.86,396600.0,31.6625,31.7623,31.6562,31.7186,396600.0
2007-02-26 15:10:00,50.86,50.87,50.76,50.77,301500.0,31.7186,31.7248,31.6562,31.6625,301500.0
2007-02-26 15:20:00,50.78,50.78,50.67,50.71,485800.0,31.6687,31.6687,31.6001,31.6251,485800.0
2007-02-26 15:30:00,50.71,50.77,50.69,50.77,401400.0,31.6251,31.6625,31.6126,31.6625,401400.0
2007-02-26 15:40:00,50.77,50.86,50.74,50.86,660500.0,31.6625,31.7186,31.6438,31.7186,660500.0
2007-02-26 15:50:00,50.85,50.86,50.77,50.82,479500.0,31.7124,31.7186,31.6625,31.6937,479500.0
2007-02-27 09:30:00,50.61,50.61,50.11,50.23,986600.0,31.5627,31.5627,31.2509,31.3257,986600.0
2007-02-27 09:40:00,50.2,50.54,50.2,50.43,542900.0,31.307,31.519,31.307,31.4504,542900.0
2007-02-27 09:50:00,50.34,50.44,50.31,50.39,344200.0,31.3943,31.4567,31.3756,31.4255,344200.0
2007-02-27 10:00:00,50.41,50.51,50.31,50.43,588300.0,31.438,31.5003,31.3756,31.4504,588300.0
2007-02-27 10:10:00,50.43,50.47,50.25,50.27,379300.0,31.4504,31.4754,31.3382,31.3507,379300.0
2007-02-27 10:20:00,50.36,50.38,50.25,50.32,295300.0,31.4068,31.4193,31.3382,31.3818,295300.0
2007-02-27 10:30:00,50.31,50.36,50.3,50.3,269000.0,31.3756,31.4068,31.3694,31.3694,269000.0
2007-02-27 10:40:00,50.31,50.4,50.27,50.4,290400.0,31.3756,31.4317,31.3507,31.4317,290400.0
2007-02-27 10:50:00,50.4,50.43,50.3,50.3,200800.0,31.4317,31.4504,31.3694,31.3694,200800.0
2007-02-27 11:00:00,50.3,50.31,50.2,50.29,350500.0,31.3694,31.3756,31.307,31.3631,350500.0
2007-02-27 11:10:00,50.3,50.31,50.24,50.25,198800.0,31.3694,31.3756,31.332,31.3382,198800.0
2007-02-27 11:20:00,50.25,50.25,50.15,50.16,265600.0,31.3382,31.3382,31.2758,31.2821,265600.0
2007-02-27 11:30:00,50.15,50.28,50.12,50.26,361500.0,31.2758,31.3569,31.2571,31.3444,361500.0
2007-02-27 11:40:00,50.27,50.3,50.21,50.29,277800.0,31.3507,31.3694,31.3132,31.3631,277800.0
2007-02-27 11:50:00,50.28,50.32,50.16,50.17,305700.0,31.3569,31.3818,31.2821,31.2883,305700.0
2007-02-27 12:00:00,50.17,50.19,50.15,50.18,261800.0,31.2883,31.3008,31.2758,31.2945,261800.0
2007-02-27 12:10:00,50.18,50.19,50.0,50.05,643000.0,31.2945,31.3008,31.1823,31.2135,643000.0
2007-02-27 12:20:00,50.04,50.11,50.01,50.05,493800.0,31.2072,31.2509,31.1885,31.2135,493800.0
2007-02-27 12:30:00,50.04,50.09,50.04,50.06,163300.0,31.2072,31.2384,31.2072,31.2197,163300.0
2007-02-27 12:40:00,50.07,50.08,50.0,50.03,169300.0,31.2259,31.2322,31.1823,31.201,169300.0
2007-02-27 12:50:00,50.03,50.07,50.02,50.05,250200.0,31.201,31.2259,31.1948,31.2135,250200.0
2007-02-27 13:00:00,50.05,50.05,50.0,50.02,263600.0,31.2135,31.2135,31.1823,31.1948,263600.0
2007-02-27 13:10:00,50.03,50.03,49.85,49.94,416000.0,31.201,31.201,31.0887,31.1449,416000.0
2007-02-27 13:20:00,49.94,49.95,49.88,49.88,409500.0,31.1449,31.1511,31.1074,31.1074,409500.0
2007-02-27 13:30:00,49.88,49.9,49.79,49.84,471500.0,31.1074,31.1199,31.0513,31.0825,471500.0
2007-02-27 13:40:00,49.83,49.86,49.75,49.8,463600.0,31.0763,31.095,31.0264,31.0575,463600.0
2007-02-27 13:50:00,49.8,49.82,49.71,49.8,384700.0,31.0575,31.07,31.0014,31.0575,384700.0
2007-02-27 14:00:00,49.8,49.81,49.55,49.55,629000.0,31.0575,31.0638,30.9016,30.9016,629000.0
2007-02-27 14:10:00,49.6,49.69,49.55,49.6,513500.0,30.9328,30.9889,30.9016,30.9328,513500.0
2007-02-27 14:20:00,49.61,49.66,49.51,49.51,676900.0,30.9391,30.9702,30.8767,30.8767,676900.0
2007-02-27 14:30:00,49.57,49.6,49.48,49.58,480100.0,30.9141,30.9328,30.858,30.9203,480100.0
2007-02-27 14:40:00,49.6,49.6,49.28,49.28,616600.0,30.9328,30.9328,30.7333,30.7333,616600.0
2007-02-27 14:50:00,49.28,49.46,48.72,49.01,915000.0,30.7333,30.8455,30.384,30.5649,915000.0
2007-02-27 15:00:00,49.0,49.0,47.6,48.79,1209800.0,30.5586,30.5586,29.6855,30.4277,1209800.0
2007-02-27 15:10:00,48.89,49.4,48.0,49.3,950900.0,30.49,30.8081,29.935,30.7457,950900.0
2007-02-27 15:20:00,49.29,49.46,49.14,49.16,689200.0,30.7395,30.8455,30.6459,30.6584,689200.0
2007-02-27 15:30:00,49.15,49.16,48.99,49.07,795100.0,30.6522,30.6584,30.5524,30.6023,795100.0
2007-02-27 15:40:00,49.07,49.2,48.97,49.11,842600.0,30.6023,30.6834,30.5399,30.6272,842600.0
2007-02-27 15:50:00,49.11,49.61,49.09,49.23,1079900.0,30.6272,30.9391,30.6148,30.7021,1079900.0
2007-02-28 09:30:00,49.07,49.68,49.0,49.55,1451900.0,30.6023,30.9827,30.5586,30.9016,1451900.0
2007-02-28 09:40:00,49.54,49.58,48.89,49.01,1097800.0,30.8954,30.9203,30.49,30.5649,1097800.0
2007-02-28 09:50:00,49.14,49.4,48.93,49.11,970600.0,30.6459,30.8081,30.515,30.6272,970600.0
2007-02-28 10:00:00,49.3,49.39,48.98,49.03,758600.0,30.7457,30.8019,30.5462,30.5773,758600.0
2007-02-28 10:10:00,49.03,49.3,48.92,49.3,1107700.0,30.5773,30.7457,30.5087,30.7457,1107700.0
2007-02-28 10:20:00,49.31,49.6,48.94,49.14,715700.0,30.752,30.9328,30.5212,30.6459,715700.0
2007-02-28 10:30:00,49.58,49.7,49.13,49.43,651500.0,30.9203,30.9952,30.6397,30.8268,651500.0
2007-02-28 10:40:00,49.4,49.89,49.33,49.83,461900.0,30.8081,31.1137,30.7644,31.0763,461900.0
2007-02-28 10:50:00,49.82,49.88,49.46,49.81,596900.0,31.07,31.1074,30.8455,31.0638,596900.0
2007-02-28 11:00:00,49.81,49.88,49.56,49.76,335800.0,31.0638,31.1074,30.9079,31.0326,335800.0
2007-02-28 11:10:00,49.77,49.87,49.7,49.81,467700.0,31.0388,31.1012,30.9952,31.0638,467700.0
2007-02-28 11:20:00,49.71,49.88,49.59,49.59,294600.0,31.0014,31.1074,30.9266,30.9266,294600.0
2007-02-28 11:30:00,49.59,49.78,49.55,49.57,321700.0,30.9266,31.0451,30.9016,30.9141,321700.0
2007-02-28 11:40:00,49.57,49.74,49.4,49.41,391800.0,30.9141,31.0201,30.8081,30.8143,391800.0
2007-02-28 11:50:00,49.4,49.65,49.35,49.36,332800.0,30.8081,30.964,30.7769,30.7831,332800.0
2007-02-28 12:00:00,49.36,49.5,49.21,49.4,434300.0,30.7831,30.8705,30.6896,30.8081,434300.0
2007-02-28 12:10:00,49.39,49.48,49.21,49.46,376100.0,30.8019,30.858,30.6896,30.8455,376100.0
2007-02-28 12:20:00,49.46,49.59,49.39,49.39,349900.0,30.8455,30.9266,30.8019,30.8019,349900.0
2007-02-28 12:30:00,49.4,49.45,49.35,49.37,210000.0,30.8081,30.8393,30.7769,30.7894,210000.0
2007-02-28 12:40:00,49.38,49.57,49.37,49.5,225800.0,30.7956,30.9141,30.7894,30.8705,225800.0
2007-02-28 12:50:00,49.49,49.59,49.49,49.58,246200.0,30.8642,30.9266,30.8642,30.9203,246200.0
2007-02-28 13:00:00,49.57,49.58,49.53,49.53,147300.0,30.9141,30.9203,30.8892,30.8892,147300.0
2007-02-28 13:10:00,49.53,49.53,49.4,49.49,148600.0,30.8892,30.8892,30.8081,30.8642,148600.0
2007-02-28 13:20:00,49.49,49.68,49.48,49.66,219400.0,30.8642,30.9827,30.858,30.9702,219400.0
2007-02-28 13:30:00,49.65,49.71,49.59,49.6,261500.0,30.964,31.0014,30.9266,30.9328,261500.0
2007-02-28 13:40:00,49.59,49.61,49.53,49.53,198800.0,30.9266,30.9391,30.8892,30.8892,198800.0
2007-02-28 13:50:00,49.53,49.57,49.4,49.47,303900.0,30.8892,30.9141,30.8081,30.8517,303900.0
2007-02-28 14:00:00,49.46,49.58,49.46,49.52,271100.0,30.8455,30.9203,30.8455,30.8829,271100.0
2007-02-28 14:10:00,49.52,49.53,49.35,49.35,274700.0,30.8829,30.8892,30.7769,30.7769,274700.0
2007-02-28 14:20:00,49.35,49.38,49.25,49.33,447600.0,30.7769,30.7956,30.7145,30.7644,447600.0
2007-02-28 14:30:00,49.33,49.49,49.33,49.43,243300.0,30.7644,30.8642,30.7644,30.8268,243300.0
2007-02-28 14:40:00,49.43,49.53,49.43,49.52,251600.0,30.8268,30.8892,30.8268,30.8829,251600.0
2007-02-28 14:50:00,49.52,49.53,49.41,49.48,268100.0,30.8829,30.8892,30.8143,30.858,268100.0
2007-02-28 15:00:00,49.47,49.5,49.42,49.47,263600.0,30.8517,30.8705,30.8206,30.8517,263600.0
2007-02-28 15:10:00,49.47,49.65,49.46,49.65,393000.0,30.8517,30.964,30.8455,30.964,393000.0
2007-02-28 15:20:00,49.65,49.66,49.59,49.63,237600.0,30.964,30.9702,30.9266,30.9515,237600.0
2007-02-28 15:30:00,49.63,49.66,49.55,49.63,310600.0,30.9515,30.9702,30.9016,30.9515,310600.0
2007-02-28 15:40:00,49.64,49.64,49.45,49.46,556200.0,30.9578,30.9578,30.8393,30.8455,556200.0
2007-02-28 15:50:00,49.45,49.54,49.35,49.39,559700.0,30.8393,30.8954,30.7769,30.8019,559700.0
2007-03-01 09:30:00,48.98,48.99,48.3,48.52,1454300.0,30.5462,30.5524,30.1221,30.2593,1454300.0
2007-03-01 09:40:00,48.51,48.56,48.3,48.36,1010700.0,30.253,30.2842,30.1221,30.1595,1010700.0
2007-03-01 09:50:00,48.41,48.62,48.34,48.62,903600.0,30.1907,30.3216,30.147,30.3216,903600.0
2007-03-01 10:00:00,48.61,49.13,48.37,48.8,1004100.0,30.3154,30.6397,30.1657,30.4339,1004100.0
2007-03-01 10:10:00,48.66,49.11,48.64,48.99,661800.0,30.3466,30.6272,30.3341,30.5524,661800.0
2007-03-01 10:20:00,49.0,49.14,48.68,49.1,740100.0,30.5586,30.6459,30.3591,30.621,740100.0
2007-03-01 10:30:00,48.84,49.19,48.76,49.1,655800.0,30.4588,30.6771,30.409,30.621,655800.0
2007-03-01 10:40:00,49.1,49.18,48.85,49.13,785200.0,30.621,30.6709,30.4651,30.6397,785200.0
2007-03-01 10:50:00,49.09,49.28,48.91,49.11,723500.0,30.6148,30.7333,30.5025,30.6272,723500.0
2007-03-01 11:00:00,49.1,49.17,48.9,48.95,658100.0,30.621,30.6647,30.4963,30.5274,658100.0
2007-03-01 11:10:00,48.98,49.28,48.9,49.09,728500.0,30.5462,30.7333,30.4963,30.6148,728500.0
2007-03-01 11:20:00,49.08,49.23,49.0,49.2,649700.0,30.6085,30.7021,30.5586,30.6834,649700.0
2007-03-01 11:30:00,49.0,49.36,48.9,49.14,624600.0,30.5586,30.7831,30.4963,30.6459,624600.0
2007-03-01 11:40:00,49.14,49.27,49.01,49.01,464100.0,30.6459,30.727,30.5649,30.5649,464100.0
2007-03-01 11:50:00,49.02,49.36,48.91,49.13,492800.0,30.5711,30.7831,30.5025,30.6397,492800.0
2007-03-01 12:00:00,49.12,49.19,48.86,48.92,1059300.0,30.6335,30.6771,30.4713,30.5087,1059300.0
2007-03-01 12:10:00,48.92,49.03,48.84,48.84,405300.0,30.5087,30.5773,30.4588,30.4588,405300.0
2007-03-01 12:20:00,48.84,49.03,48.81,48.91,289500.0,30.4588,30.5773,30.4401,30.5025,289500.0
2007-03-01 12:30:00,48.91,48.95,48.76,48.77,393900.0,30.5025,30.5274,30.409,30.4152,393900.0
2007-03-01 12:40:00,48.76,48.83,48.76,48.81,326100.0,30.409,30.4526,30.409,30.4401,326100.0
2007-03-01 12:50:00,48.81,48.96,48.77,48.94,299500.0,30.4401,30.5337,30.4152,30.5212,299500.0
2007-03-01 13:00:00,48.94,48.97,48.87,48.88,191000.0,30.5212,30.5399,30.4776,30.4838,191000.0
2007-03-01 13:10:00,48.88,48.91,48.82,48.87,174500.0,30.4838,30.5025,30.4464,30.4776,174500.0
2007-03-01 13:20:00,48.86,48.88,48.84,48.86,232300.0,30.4713,30.4838,30.4588,30.4713,232300.0
2007-03-01 13:30:00,48.87,48.92,48.8,48.81,278400.0,30.4776,30.5087,30.4339,30.4401,278400.0
2007-03-01 13:40:00,48.8,48.87,48.75,48.87,271200.0,30.4339,30.4776,30.4027,30.4776,271200.0
2007-03-01 13:50:00,48.86,49.05,48.81,49.04,445900.0,30.4713,30.5898,30.4401,30.5836,445900.0
2007-03-01 14:00:00,49.04,49.2,48.98,49.02,580900.0,30.5836,30.6834,30.5462,30.5711,580900.0
2007-03-01 14:10:00,49.03,49.11,49.0,49.03,327700.0,30.5773,30.6272,30.5586,30.5773,327700.0
2007-03-01 14:20:00,49.04,49.1,49.0,49.0,402100.0,30.5836,30.621,30.5586,30.5586,402100.0
2007-03-01 14:30:00,49.0,49.24,49.0,49.23,274200.0,30.5586,30.7083,30.5586,30.7021,274200.0
2007-03-01 14:40:00,49.23,49.3,49.2,49.28,277200.0,30.7021,30.7457,30.6834,30.7333,277200.0
2007-03-01 14:50:00,49.28,49.4,49.28,49.33,412300.0,30.7333,30.8081,30.7333,30.7644,412300.0
2007-03-01 15:00:00,49.34,49.44,49.3,49.39,517800.0,30.7707,30.833,30.7457,30.8019,517800.0
2007-03-01 15:10:00,49.39,49.43,49.38,49.41,331100.0,30.8019,30.8268,30.7956,30.8143,331100.0
2007-03-01 15:20:00,49.4,49.4,49.04,49.18,589900.0,30.8081,30.8081,30.5836,30.6709,589900.0
2007-03-01 15:30:00,49.18,49.3,49.18,49.24,388600.0,30.6709,30.7457,30.6709,30.7083,388600.0
2007-03-01 15:40:00,49.24,49.29,49.18,49.24,575600.0,30.7083,30.7395,30.6709,30.7083,575600.0
2007-03-01 15:50:00,49.24,49.26,49.18,49.19,660200.0,30.7083,30.7208,30.6709,30.6771,660200.0
2007-03-02 09:30:00,48.95,49.0,48.68,48.71,538500.0,30.5274,30.5586,30.3591,30.3778,538500.0
2007-03-02 09:40:00,48.74,48.96,48.74,48.8,412900.0,30.3965,30.5337,30.3965,30.4339,412900.0
2007-03-02 09:50:00,48.8,48.97,48.79,48.9,380800.0,30.4339,30.5399,30.4277,30.4963,380800.0
2007-03-02 10:00:00,48.9,48.94,48.85,48.88,387300.0,30.4963,30.5212,30.4651,30.4838,387300.0
2007-03-02 10:10:00,48.89,48.94,48.83,48.84,349200.0,30.49,30.5212,30.4526,30.4588,349200.0
2007-03-02 10:20:00,48.84,48.85,48.74,48.74,386400.0,30.4588,30.4651,30.3965,30.3965,386400.0
2007-03-02 10:30:00,48.75,48.8,48.69,48.77,401000.0,30.4027,30.4339,30.3653,30.4152,401000.0
2007-03-02 10:40:00,48.77,48.86,48.73,48.86,494600.0,30.4152,30.4713,30.3902,30.4713,494600.0
2007-03-02 10:50:00,48.87,48.89,48.77,48.78,416900.0,30.4776,30.49,30.4152,30.4214,416900.0
2007-03-02 11:00:00,48.78,48.78,48.68,48.75,307400.0,30.4214,30.4214,30.3591,30.4027,307400.0
2007-03-02 11:10:00,48.75,48.83,48.7,48.82,353600.0,30.4027,30.4526,30.3715,30.4464,353600.0
2007-03-02 11:20:00,48.81,48.83,48.76,48.78,316900.0,30.4401,30.4526,30.409,30.4214,316900.0
2007-03-02 11:30:00,48.78,48.79,48.65,48.66,379400.0,30.4214,30.4277,30.3404,30.3466,379400.0
2007-03-02 11:40:00,48.65,48.68,48.65,48.65,257400.0,30.3404,30.3591,30.3404,30.3404,257400.0
2007-03-02 11:50:00,48.65,48.66,48.51,48.52,528100.0,30.3404,30.3466,30.253,30.2593,528100.0
2007-03-02 12:00:00,48.53,48.53,48.45,48.49,429600.0,30.2655,30.2655,30.2156,30.2406,429600.0
2007-03-02 12:10:00,48.49,48.49,48.3,48.3,471400.0,30.2406,30.2406,30.1221,30.1221,471400.0
2007-03-02 12:20:00,48.3,48.38,48.27,48.28,507800.0,30.1221,30.172,30.1034,30.1096,507800.0
2007-03-02 12:30:00,48.27,48.36,48.17,48.34,498800.0,30.1034,30.1595,30.041,30.147,498800.0
2007-03-02 12:40:00,48.33,48.35,48.23,48.28,380300.0,30.1408,30.1533,30.0784,30.1096,380300.0
2007-03-02 12:50:00,48.28,48.45,48.28,48.42,208200.0,30.1096,30.2156,30.1096,30.1969,208200.0
2007-03-02 13:00:00,48.43,48.49,48.42,48.46,204900.0,30.2032,30.2406,30.1969,30.2219,204900.0
2007-03-02 13:10:00,48.46,48.48,48.37,48.43,308200.0,30.2219,30.2343,30.1657,30.2032,308200.0
2007-03-02 13:20:00,48.43,48.44,48.24,48.25,577400.0,30.2032,30.2094,30.0847,30.0909,577400.0
2007-03-02 13:30:00,48.25,48.35,48.2,48.33,365000.0,30.0909,30.1533,30.0597,30.1408,365000.0
2007-03-02 13:40:00,48.33,48.45,48.25,48.41,420900.0,30.1408,30.2156,30.0909,30.1907,420900.0
2007-03-02 13:50:00,48.41,48.45,48.33,48.44,321100.0,30.1907,30.2156,30.1408,30.2094,321100.0
2007-03-02 14:00:00,48.45,48.49,48.43,48.48,255800.0,30.2156,30.2406,30.2032,30.2343,255800.0
2007-03-02 14:10:00,48.47,48.5,48.4,48.45,209000.0,30.2281,30.2468,30.1844,30.2156,209000.0
2007-03-02 14:20:00,48.45,48.47,48.38,48.44,274900.0,30.2156,30.2281,30.172,30.2094,274900.0
2007-03-02 14:30:00,48.45,48.54,48.39,48.53,301200.0,30.2156,30.2718,30.1782,30.2655,301200.0
2007-03-02 14:40:00,48.53,48.62,48.5,48.52,393600.0,30.2655,30.3216,30.2468,30.2593,393600.0
2007-03-02 14:50:00,48.53,48.54,48.4,48.44,353700.0,30.2655,30.2718,30.1844,30.2094,353700.0
2007-03-02 15:00:00,48.43,48.54,48.4,48.44,488800.0,30.2032,30.2718,30.1844,30.2094,488800.0
2007-03-02 15:10:00,48.44,48.48,48.35,48.36,377900.0,30.2094,30.2343,30.1533,30.1595,377900.0
2007-03-02 15:20:00,48.36,48.45,48.36,48.4,247700.0,30.1595,30.2156,30.1595,30.1844,247700.0
2007-03-02 15:30:00,48.4,48.47,48.3,48.46,517100.0,30.1844,30.2281,30.1221,30.2219,517100.0
2007-03-02 15:40:00,48.47,48.47,48.33,48.34,784400.0,30.2281,30.2281,30.1408,30.147,784400.0
2007-03-02 15:50:00,48.34,48.37,48.11,48.15,1252200.0,30.147,30.1657,30.0036,30.0285,1252200.0
2007-03-05 09:30:00,47.6,47.7,47.42,47.58,1269700.0,29.6855,29.7479,29.5733,29.6731,1269700.0
2007-03-05 09:40:00,47.58,47.64,47.2,47.37,1149400.0,29.6731,29.7105,29.4361,29.5421,1149400.0
2007-03-05 09:50:00,47.37,47.4,47.26,47.35,987300.0,29.5421,29.5608,29.4735,29.5296,987300.0
2007-03-05 10:00:00,47.35,47.46,47.2,47.44,846100.0,29.5296,29.5982,29.4361,29.5857,846100.0
2007-03-05 10:10:00,47.44,47.92,47.42,47.64,1143900.0,29.5857,29.8851,29.5733,29.7105,1143900.0
2007-03-05 10:20:00,47.65,47.7,47.58,47.64,585400.0,29.7167,29.7479,29.6731,29.7105,585400.0
2007-03-05 10:30:00,47.63,47.64,47.44,47.53,714800.0,29.7042,29.7105,29.5857,29.6419,714800.0
2007-03-05 10:40:00,47.53,47.71,47.49,47.66,410300.0,29.6419,29.7541,29.6169,29.7229,410300.0
2007-03-05 10:50:00,47.67,47.95,47.63,47.94,601200.0,29.7292,29.9038,29.7042,29.8976,601200.0
2007-03-05 11:00:00,47.95,48.15,47.91,48.13,614700.0,29.9038,30.0285,29.8789,30.0161,614700.0
2007-03-05 11:10:00,48.14,48.16,47.97,48.03,565200.0,30.0223,30.0348,29.9163,29.9537,565200.0
2007-03-05 11:20:00,48.03,48.1,47.97,47.98,475900.0,29.9537,29.9974,29.9163,29.9225,475900.0
2007-03-05 11:30:00,47.98,47.98,47.82,47.85,286000.0,29.9225,29.9225,29.8227,29.8414,286000.0
2007-03-05 11:40:00,47.84,47.86,47.74,47.77,314900.0,29.8352,29.8477,29.7728,29.7915,314900.0
2007-03-05 11:50:00,47.77,47.78,47.58,47.6,460000.0,29.7915,29.7978,29.6731,29.6855,460000.0
2007-03-05 12:00:00,47.59,47.65,47.53,47.55,384400.0,29.6793,29.7167,29.6419,29.6543,384400.0
2007-03-05 12:10:00,47.56,47.67,47.56,47.6,256700.0,29.6606,29.7292,29.6606,29.6855,256700.0
2007-03-05 12:20:00,47.61,47.63,47.58,47.59,222300.0,29.6918,29.7042,29.6731,29.6793,222300.0
2007-03-05 12:30:00,47.59,47.6,47.53,47.54,235700.0,29.6793,29.6855,29.6419,29.6481,235700.0
2007-03-05 12:40:00,47.54,47.77,47.54,47.74,376000.0,29.6481,29.7915,29.6481,29.7728,376000.0
2007-03-05 12:50:00,47.74,47.75,47.61,47.66,179200.0,29.7728,29.7791,29.6918,29.7229,179200.0
2007-03-05 13:00:00,47.65,47.71,47.65,47.65,177200.0,29.7167,29.7541,29.7167,29.7167,177200.0
2007-03-05 13:10:00,47.66,47.9,47.65,47.8,373500.0,29.7229,29.8726,29.7167,29.8103,373500.0
2007-03-05 13:20:00,47.79,47.8,47.66,47.74,246200.0,29.804,29.8103,29.7229,29.7728,246200.0
2007-03-05 13:30:00,47.74,47.75,47.65,47.74,231300.0,29.7728,29.7791,29.7167,29.7728,231300.0
2007-03-05 13:40:00,47.75,47.92,47.73,47.91,307700.0,29.7791,29.8851,29.7666,29.8789,307700.0
2007-03-05 13:50:00,47.9,47.96,47.87,47.9,180800.0,29.8726,29.91,29.8539,29.8726,180800.0
2007-03-05 14:00:00,47.91,48.01,47.87,47.95,306700.0,29.8789,29.9412,29.8539,29.9038,306700.0
2007-03-05 14:10:00,47.94,47.95,47.83,47.88,260900.0,29.8976,29.9038,29.829,29.8601,260900.0
2007-03-05 14:20:00,47.87,47.89,47.78,47.79,252000.0,29.8539,29.8664,29.7978,29.804,252000.0
2007-03-05 14:30:00,47.79,47.84,47.78,47.79,296200.0,29.804,29.8352,29.7978,29.804,296200.0
2007-03-05 14:40:00,47.8,47.93,47.79,47.92,280400.0,29.8103,29.8913,29.804,29.8851,280400.0
2007-03-05 14:50:00,47.92,47.92,47.87,47.9,209800.0,29.8851,29.8851,29.8539,29.8726,209800.0
2007-03-05 15:00:00,47.9,47.91,47.63,47.63,499600.0,29.8726,29.8789,29.7042,29.7042,499600.0
2007-03-05 15:10:00,47.63,47.65,47.54,47.55,503400.0,29.7042,29.7167,29.6481,29.6543,503400.0
2007-03-05 15:20:00,47.54,47.78,47.53,47.76,416500.0,29.6481,29.7978,29.6419,29.7853,416500.0
2007-03-05 15:30:00,47.76,47.83,47.7,47.75,622800.0,29.7853,29.829,29.7479,29.7791,622800.0
2007-03-05 15:40:00,47.75,47.76,47.7,47.71,671600.0,29.7791,29.7853,29.7479,29.7541,671600.0
2007-03-05 15:50:00,47.72,47.72,47.4,47.49,1240100.0,29.7604,29.7604,29.5608,29.6169,1240100.0
2007-03-06 09:30:00,47.97,48.11,47.9,48.11,1014000.0,29.9163,30.0036,29.8726,30.0036,1014000.0
2007-03-06 09:40:00,48.08,48.15,47.9,47.9,1021200.0,29.9849,30.0285,29.8726,29.8726,1021200.0
2007-03-06 09:50:00,47.91,47.95,47.84,47.93,472700.0,29.8789,29.9038,29.8352,29.8913,472700.0
2007-03-06 10:00:00,47.92,47.95,47.7,47.7,517200.0,29.8851,29.9038,29.7479,29.7479,517200.0
2007-03-06 10:10:00,47.7,47.73,47.61,47.66,699400.0,29.7479,29.7666,29.6918,29.7229,699400.0
2007-03-06 10:20:00,47.66,47.86,47.61,47.86,497400.0,29.7229,29.8477,29.6918,29.8477,497400.0
2007-03-06 10:30:00,47.87,47.87,47.65,47.68,479700.0,29.8539,29.8539,29.7167,29.7354,479700.0
2007-03-06 10:40:00,47.67,47.68,47.5,47.59,475200.0,29.7292,29.7354,29.6232,29.6793,475200.0
2007-03-06 10:50:00,47.59,47.62,47.43,47.44,452000.0,29.6793,29.698,29.5795,29.5857,452000.0
2007-03-06 11:00:00,47.44,47.65,47.43,47.63,622300.0,29.5857,29.7167,29.5795,29.7042,622300.0
2007-03-06 11:10:00,47.63,47.68,47.6,47.66,175900.0,29.7042,29.7354,29.6855,29.7229,175900.0
2007-03-06 11:20:00,47.65,47.7,47.58,47.67,328700.0,29.7167,29.7479,29.6731,29.7292,328700.0
2007-03-06 11:30:00,47.67,47.7,47.6,47.64,228800.0,29.7292,29.7479,29.6855,29.7105,228800.0
2007-03-06 11:40:00,47.64,47.89,47.63,47.7,438300.0,29.7105,29.8664,29.7042,29.7479,438300.0
2007-03-06 11:50:00,47.7,47.78,47.68,47.75,348500.0,29.7479,29.7978,29.7354,29.7791,348500.0
2007-03-06 12:00:00,47.75,47.77,47.68,47.7,340200.0,29.7791,29.7915,29.7354,29.7479,340200.0
2007-03-06 12:10:00,47.71,47.82,47.64,47.8,412300.0,29.7541,29.8227,29.7105,29.8103,412300.0
2007-03-06 12:20:00,47.81,47.9,47.77,47.9,413300.0,29.8165,29.8726,29.7915,29.8726,413300.0
2007-03-06 12:30:00,47.9,48.0,47.9,47.96,293400.0,29.8726,29.935,29.8726,29.91,293400.0
2007-03-06 12:40:00,47.96,48.0,47.9,48.0,318500.0,29.91,29.935,29.8726,29.935,318500.0
2007-03-06 12:50:00,47.99,48.0,47.96,47.97,132000.0,29.9287,29.935,29.91,29.9163,132000.0
2007-03-06 13:00:00,47.97,47.99,47.95,47.99,310100.0,29.9163,29.9287,29.9038,29.9287,310100.0
2007-03-06 13:10:00,47.99,47.99,47.91,47.91,190500.0,29.9287,29.9287,29.8789,29.8789,190500.0
2007-03-06 13:20:00,47.91,47.94,47.85,47.93,128900.0,29.8789,29.8976,29.8414,29.8913,128900.0
2007-03-06 13:30:00,47.93,48.03,47.91,47.98,311000.0,29.8913,29.9537,29.8789,29.9225,311000.0
2007-03-06 13:40:00,47.98,48.24,47.95,48.19,440400.0,29.9225,30.0847,29.9038,30.0535,440400.0
2007-03-06 13:50:00,48.19,48.2,48.1,48.16,200300.0,30.0535,30.0597,29.9974,30.0348,200300.0
2007-03-06 14:00:00,48.15,48.18,48.1,48.1,210700.0,30.0285,30.0472,29.9974,29.9974,210700.0
2007-03-06 14:10:00,48.1,48.12,48.09,48.12,174300.0,29.9974,30.0098,29.9911,30.0098,174300.0
2007-03-06 14:20:00,48.12,48.26,48.12,48.26,371400.0,30.0098,30.0971,30.0098,30.0971,371400.0
2007-03-06 14:30:00,48.25,48.26,48.13,48.14,260100.0,30.0909,30.0971,30.0161,30.0223,260100.0
2007-03-06 14:40:00,48.15,48.25,48.14,48.23,323800.0,30.0285,30.0909,30.0223,30.0784,323800.0
2007-03-06 14:50:00,48.22,48.37,48.21,48.33,426900.0,30.0722,30.1657,30.066,30.1408,426900.0
2007-03-06 15:00:00,48.33,48.41,48.28,48.4,392400.0,30.1408,30.1907,30.1096,30.1844,392400.0
2007-03-06 15:10:00,48.39,48.55,48.38,48.55,487700.0,30.1782,30.278,30.172,30.278,487700.0
2007-03-06 15:20:00,48.55,48.68,48.52,48.68,554300.0,30.278,30.3591,30.2593,30.3591,554300.0
2007-03-06 15:30:00,48.68,48.68,48.45,48.45,529400.0,30.3591,30.3591,30.2156,30.2156,529400.0
2007-03-06 15:40:00,48.46,48.58,48.44,48.47,867300.0,30.2219,30.2967,30.2094,30.2281,867300.0
2007-03-06 15:50:00,48.47,48.54,48.45,48.5,912000.0,30.2281,30.2718,30.2156,30.2468,912000.0
2007-03-07 09:30:00,48.69,48.87,48.5,48.51,627300.0,30.3653,30.4776,30.2468,30.253,627300.0
2007-03-07 09:40:00,48.51,48.76,48.5,48.7,342100.0,30.253,30.409,30.2468,30.3715,342100.0
2007-03-07 09:50:00,48.7,48.77,48.63,48.66,470700.0,30.3715,30.4152,30.3279,30.3466,470700.0
2007-03-07 10:00:00,48.66,48.7,48.57,48.6,560700.0,30.3466,30.3715,30.2905,30.3092,560700.0
2007-03-07 10:10:00,48.6,48.69,48.59,48.64,418800.0,30.3092,30.3653,30.3029,30.3341,418800.0
2007-03-07 10:20:00,48.64,48.74,48.61,48.74,269800.0,30.3341,30.3965,30.3154,30.3965,269800.0
2007-03-07 10:30:00,48.74,48.87,48.65,48.78,461500.0,30.3965,30.4776,30.3404,30.4214,461500.0
2007-03-07 10:40:00,48.79,48.79,48.59,48.6,392400.0,30.4277,30.4277,30.3029,30.3092,392400.0
2007-03-07 10:50:00,48.6,48.8,48.57,48.59,849200.0,30.3092,30.4339,30.2905,30.3029,849200.0
2007-03-07 11:00:00,48.58,48.59,48.47,48.5,415200.0,30.2967,30.3029,30.2281,30.2468,415200.0
2007-03-07 11:10:00,48.51,48.51,48.43,48.45,528800.0,30.253,30.253,30.2032,30.2156,528800.0
2007-03-07 11:20:00,48.45,48.46,48.37,48.37,295400.0,30.2156,30.2219,30.1657,30.1657,295400.0
2007-03-07 11:30:00,48.36,48.37,48.27,48.33,307800.0,30.1595,30.1657,30.1034,30.1408,307800.0
2007-03-07 11:40:00,48.33,48.42,48.33,48.39,380300.0,30.1408,30.1969,30.1408,30.1782,380300.0
2007-03-07 11:50:00,48.39,48.39,48.27,48.28,290200.0,30.1782,30.1782,30.1034,30.1096,290200.0
2007-03-07 12:00:00,48.28,48.39,48.26,48.39,163600.0,30.1096,30.1782,30.0971,30.1782,163600.0
2007-03-07 12:10:00,48.39,48.4,48.31,48.32,103900.0,30.1782,30.1844,30.1283,30.1346,103900.0
2007-03-07 12:20:00,48.31,48.37,48.28,48.36,160500.0,30.1283,30.1657,30.1096,30.1595,160500.0
2007-03-07 12:30:00,48.36,48.43,48.3,48.32,228300.0,30.1595,30.2032,30.1221,30.1346,228300.0
2007-03-07 12:40:00,48.33,48.4,48.31,48.36,190800.0,30.1408,30.1844,30.1283,30.1595,190800.0
2007-03-07 12:50:00,48.35,48.44,48.35,48.41,142900.0,30.1533,30.2094,30.1533,30.1907,142900.0
2007-03-07 13:00:00,48.4,48.47,48.35,48.47,200700.0,30.1844,30.2281,30.1533,30.2281,200700.0
2007-03-07 13:10:00,48.48,48.5,48.36,48.41,164400.0,30.2343,30.2468,30.1595,30.1907,164400.0
2007-03-07 13:20:00,48.4,48.47,48.38,48.41,149400.0,30.1844,30.2281,30.172,30.1907,149400.0
2007-03-07 13:30:00,48.41,48.63,48.4,48.61,329800.0,30.1907,30.3279,30.1844,30.3154,329800.0
2007-03-07 13:40:00,48.6,48.69,48.6,48.67,153500.0,30.3092,30.3653,30.3092,30.3528,153500.0
2007-03-07 13:50:00,48.66,48.7,48.62,48.62,135100.0,30.3466,30.3715,30.3216,30.3216,135100.0
2007-03-07 14:00:00,48.62,48.63,48.52,48.58,225200.0,30.3216,30.3279,30.2593,30.2967,225200.0
2007-03-07 14:10:00,48.58,48.68,48.5,48.65,295100.0,30.2967,30.3591,30.2468,30.3404,295100.0
2007-03-07 14:20:00,48.66,48.7,48.6,48.63,205000.0,30.3466,30.3715,30.3092,30.3279,205000.0
2007-03-07 14:30:00,48.64,48.74,48.63,48.7,279000.0,30.3341,30.3965,30.3279,30.3715,279000.0
2007-03-07 14:40:00,48.7,48.78,48.69,48.78,210000.0,30.3715,30.4214,30.3653,30.4214,210000.0
2007-03-07 14:50:00,48.78,48.8,48.66,48.69,394500.0,30.4214,30.4339,30.3466,30.3653,394500.0
2007-03-07 15:00:00,48.69,48.77,48.67,48.69,252100.0,30.3653,30.4152,30.3528,30.3653,252100.0
2007-03-07 15:10:00,48.69,48.72,48.68,48.69,199200.0,30.3653,30.384,30.3591,30.3653,199200.0
2007-03-07 15:20:00,48.69,48.7,48.53,48.55,547000.0,30.3653,30.3715,30.2655,30.278,547000.0
2007-03-07 15:30:00,48.55,48.55,48.44,48.5,465600.0,30.278,30.278,30.2094,30.2468,465600.0
2007-03-07 15:40:00,48.5,48.55,48.43,48.45,526100.0,30.2468,30.278,30.2032,30.2156,526100.0
2007-03-07 15:50:00,48.45,48.48,48.29,48.32,647700.0,30.2156,30.2343,30.1158,30.1346,647700.0
2007-03-08 09:30:00,48.79,48.92,48.62,48.91,486600.0,30.4277,30.5087,30.3216,30.5025,486600.0
2007-03-08 09:40:00,48.91,48.99,48.87,48.9,392800.0,30.5025,30.5524,30.4776,30.4963,392800.0
2007-03-08 09:50:00,48.9,48.99,48.9,48.96,273400.0,30.4963,30.5524,30.4963,30.5337,273400.0
2007-03-08 10:00:00,48.95,49.0,48.94,48.97,298800.0,30.5274,30.5586,30.5212,30.5399,298800.0
2007-03-08 10:10:00,48.98,49.16,48.95,49.15,427800.0,30.5462,30.6584,30.5274,30.6522,427800.0
2007-03-08 10:20:00,49.15,49.33,49.11,49.33,448700.0,30.6522,30.7644,30.6272,30.7644,448700.0
2007-03-08 10:30:00,49.33,49.35,49.2,49.32,334400.0,30.7644,30.7769,30.6834,30.7582,334400.0
2007-03-08 10:40:00,49.32,49.35,49.12,49.14,351900.0,30.7582,30.7769,30.6335,30.6459,351900.0
2007-03-08 10:50:00,49.14,49.17,49.04,49.05,227200.0,30.6459,30.6647,30.5836,30.5898,227200.0
2007-03-08 11:00:00,49.06,49.08,49.02,49.05,219600.0,30.5961,30.6085,30.5711,30.5898,219600.0
2007-03-08 11:10:00,49.05,49.14,49.05,49.1,238600.0,30.5898,30.6459,30.5898,30.621,238600.0
2007-03-08 11:20:00,49.1,49.1,49.05,49.06,143900.0,30.621,30.621,30.5898,30.5961,143900.0
2007-03-08 11:30:00,49.06,49.23,49.03,49.19,226600.0,30.5961,30.7021,30.5773,30.6771,226600.0
2007-03-08 11:40:00,49.19,49.3,49.17,49.3,265800.0,30.6771,30.7457,30.6647,30.7457,265800.0
2007-03-08 11:50:00,49.3,49.3,49.15,49.18,168200.0,30.7457,30.7457,30.6522,30.6709,168200.0
2007-03-08 12:00:00,49.18,49.2,49.15,49.17,220800.0,30.6709,30.6834,30.6522,30.6647,220800.0
2007-03-08 12:10:00,49.17,49.18,49.13,49.13,174900.0,30.6647,30.6709,30.6397,30.6397,174900.0
2007-03-08 12:20:00,49.14,49.15,49.08,49.09,156100.0,30.6459,30.6522,30.6085,30.6148,156100.0
2007-03-08 12:30:00,49.08,49.12,49.06,49.06,181000.0,30.6085,30.6335,30.5961,30.5961,181000.0
2007-03-08 12:40:00,49.06,49.09,49.03,49.07,172200.0,30.5961,30.6148,30.5773,30.6023,172200.0
2007-03-08 12:50:00,49.06,49.09,49.06,49.07,108200.0,30.5961,30.6148,30.5961,30.6023,108200.0
2007-03-08 13:00:00,49.06,49.08,49.05,49.06,131800.0,30.5961,30.6085,30.5898,30.5961,131800.0
2007-03-08 13:10:00,49.05,49.08,49.05,49.07,160000.0,30.5898,30.6085,30.5898,30.6023,160000.0
2007-03-08 13:20:00,49.06,49.09,49.04,49.08,179500.0,30.5961,30.6148,30.5836,30.6085,179500.0
2007-03-08 13:30:00,49.07,49.08,49.06,49.07,106800.0,30.6023,30.6085,30.5961,30.6023,106800.0
2007-03-08 13:40:00,49.07,49.11,49.07,49.09,137000.0,30.6023,30.6272,30.6023,30.6148,137000.0
2007-03-08 13:50:00,49.09,49.13,49.08,49.11,182500.0,30.6148,30.6397,30.6085,30.6272,182500.0
2007-03-08 14:00:00,49.11,49.12,49.07,49.1,185200.0,30.6272,30.6335,30.6023,30.621,185200.0
2007-03-08 14:10:00,49.1,49.11,48.91,48.93,668600.0,30.621,30.6272,30.5025,30.515,668600.0
2007-03-08 14:20:00,48.92,48.93,48.8,48.8,311700.0,30.5087,30.515,30.4339,30.4339,311700.0
2007-03-08 14:30:00,48.8,48.85,48.64,48.71,628600.0,30.4339,30.4651,30.3341,30.3778,628600.0
2007-03-08 14:40:00,48.7,48.85,48.68,48.84,295700.0,30.3715,30.4651,30.3591,30.4588,295700.0
2007-03-08 14:50:00,48.84,48.85,48.76,48.78,151700.0,30.4588,30.4651,30.409,30.4214,151700.0
2007-03-08 15:00:00,48.77,48.84,48.75,48.75,213400.0,30.4152,30.4588,30.4027,30.4027,213400.0
2007-03-08 15:10:00,48.75,48.81,48.75,48.75,232400.0,30.4027,30.4401,30.4027,30.4027,232400.0
2007-03-08 15:20:00,48.75,48.76,48.7,48.75,201500.0,30.4027,30.409,30.3715,30.4027,201500.0
2007-03-08 15:30:00,48.75,48.85,48.75,48.83,254200.0,30.4027,30.4651,30.4027,30.4526,254200.0
2007-03-08 15:40:00,48.83,48.86,48.64,48.66,462300.0,30.4526,30.4713,30.3341,30.3466,462300.0
2007-03-08 15:50:00,48.66,48.78,48.65,48.75,842200.0,30.3466,30.4214,30.3404,30.4027,842200.0
2007-03-09 09:30:00,49.12,49.35,48.98,48.98,476800.0,30.6335,30.7769,30.5462,30.5462,476800.0
2007-03-09 09:40:00,48.98,49.06,48.9,49.0,377500.0,30.5462,30.5961,30.4963,30.5586,377500.0
2007-03-09 09:50:00,49.0,49.0,48.87,48.88,329900.0,30.5586,30.5586,30.4776,30.4838,329900.0
2007-03-09 10:00:00,48.88,48.9,48.7,48.81,417400.0,30.4838,30.4963,30.3715,30.4401,417400.0
2007-03-09 10:10:00,48.82,48.91,48.66,48.72,353700.0,30.4464,30.5025,30.3466,30.384,353700.0
2007-03-09 10:20:00,48.72,48.77,48.61,48.73,437900.0,30.384,30.4152,30.3154,30.3902,437900.0
2007-03-09 10:30:00,48.73,48.74,48.65,48.74,256400.0,30.3902,30.3965,30.3404,30.3965,256400.0
2007-03-09 10:40:00,48.74,48.82,48.73,48.82,163700.0,30.3965,30.4464,30.3902,30.4464,163700.0
2007-03-09 10:50:00,48.83,48.93,48.82,48.84,212700.0,30.4526,30.515,30.4464,30.4588,212700.0
2007-03-09 11:00:00,48.83,48.84,48.8,48.82,140400.0,30.4526,30.4588,30.4339,30.4464,140400.0
2007-03-09 11:10:00,48.81,48.89,48.73,48.73,276200.0,30.4401,30.49,30.3902,30.3902,276200.0
2007-03-09 11:20:00,48.73,48.81,48.7,48.81,151500.0,30.3902,30.4401,30.3715,30.4401,151500.0
2007-03-09 11:30:00,48.81,48.96,48.81,48.95,208000.0,30.4401,30.5337,30.4401,30.5274,208000.0
2007-03-09 11:40:00,48.95,49.0,48.91,48.98,173100.0,30.5274,30.5586,30.5025,30.5462,173100.0
2007-03-09 11:50:00,48.97,48.98,48.87,48.87,206100.0,30.5399,30.5462,30.4776,30.4776,206100.0
2007-03-09 12:00:00,48.87,48.91,48.83,48.83,172900.0,30.4776,30.5025,30.4526,30.4526,172900.0
2007-03-09 12:10:00,48.83,48.86,48.8,48.81,106200.0,30.4526,30.4713,30.4339,30.4401,106200.0
2007-03-09 12:20:00,48.8,48.84,48.8,48.83,178700.0,30.4339,30.4588,30.4339,30.4526,178700.0
2007-03-09 12:30:00,48.82,48.93,48.79,48.8,191300.0,30.4464,30.515,30.4277,30.4339,191300.0
2007-03-09 12:40:00,48.79,48.79,48.64,48.65,216100.0,30.4277,30.4277,30.3341,30.3404,216100.0
2007-03-09 12:50:00,48.66,48.7,48.62,48.65,167000.0,30.3466,30.3715,30.3216,30.3404,167000.0
2007-03-09 13:00:00,48.64,48.7,48.63,48.67,131800.0,30.3341,30.3715,30.3279,30.3528,131800.0
2007-03-09 13:10:00,48.67,48.69,48.61,48.62,189700.0,30.3528,30.3653,30.3154,30.3216,189700.0
2007-03-09 13:20:00,48.62,48.7,48.62,48.69,116600.0,30.3216,30.3715,30.3216,30.3653,116600.0
2007-03-09 13:30:00,48.7,48.72,48.68,48.7,378200.0,30.3715,30.384,30.3591,30.3715,378200.0
2007-03-09 13:40:00,48.7,48.74,48.7,48.73,109600.0,30.3715,30.3965,30.3715,30.3902,109600.0
2007-03-09 13:50:00,48.73,48.74,48.62,48.63,241400.0,30.3902,30.3965,30.3216,30.3279,241400.0
2007-03-09 14:00:00,48.63,48.64,48.54,48.59,243900.0,30.3279,30.3341,30.2718,30.3029,243900.0
2007-03-09 14:10:00,48.58,48.65,48.54,48.6,160800.0,30.2967,30.3404,30.2718,30.3092,160800.0
2007-03-09 14:20:00,48.6,48.67,48.56,48.6,185300.0,30.3092,30.3528,30.2842,30.3092,185300.0
2007-03-09 14:30:00,48.61,48.69,48.53,48.68,229600.0,30.3154,30.3653,30.2655,30.3591,229600.0
2007-03-09 14:40:00,48.68,48.7,48.65,48.66,163200.0,30.3591,30.3715,30.3404,30.3466,163200.0
2007-03-09 14:50:00,48.66,48.69,48.63,48.68,157800.0,30.3466,30.3653,30.3279,30.3591,157800.0
2007-03-09 15:00:00,48.69,48.73,48.68,48.7,195600.0,30.3653,30.3902,30.3591,30.3715,195600.0
2007-03-09 15:10:00,48.7,48.72,48.65,48.72,203100.0,30.3715,30.384,30.3404,30.384,203100.0
2007-03-09 15:20:00,48.71,48.77,48.7,48.76,149800.0,30.3778,30.4152,30.3715,30.409,149800.0
2007-03-09 15:30:00,48.76,48.85,48.74,48.85,204000.0,30.409,30.4651,30.3965,30.4651,204000.0
2007-03-09 15:40:00,48.84,48.91,48.84,48.89,225700.0,30.4588,30.5025,30.4588,30.49,225700.0
2007-03-09 15:50:00,48.89,48.89,48.79,48.82,324500.0,30.49,30.49,30.4277,30.4464,324500.0
2007-03-12 09:30:00,48.64,48.8,48.62,48.73,279700.0,30.3341,30.4339,30.3216,30.3902,279700.0
2007-03-12 09:40:00,48.74,48.94,48.72,48.72,371100.0,30.3965,30.5212,30.384,30.384,371100.0
2007-03-12 09:50:00,48.72,48.78,48.71,48.76,289500.0,30.384,30.4214,30.3778,30.409,289500.0
2007-03-12 10:00:00,48.75,48.83,48.72,48.73,337100.0,30.4027,30.4526,30.384,30.3902,337100.0
2007-03-12 10:10:00,48.73,48.87,48.73,48.82,366800.0,30.3902,30.4776,30.3902,30.4464,366800.0
2007-03-12 10:20:00,48.81,48.91,48.8,48.86,188300.0,30.4401,30.5025,30.4339,30.4713,188300.0
2007-03-12 10:30:00,48.86,48.87,48.75,48.8,243200.0,30.4713,30.4776,30.4027,30.4339,243200.0
2007-03-12 10:40:00,48.79,48.82,48.72,48.75,789900.0,30.4277,30.4464,30.384,30.4027,789900.0
2007-03-12 10:50:00,48.76,48.77,48.73,48.74,141900.0,30.409,30.4152,30.3902,30.3965,141900.0
2007-03-12 11:00:00,48.74,48.77,48.73,48.75,170300.0,30.3965,30.4152,30.3902,30.4027,170300.0
2007-03-12 11:10:00,48.74,48.75,48.67,48.67,169600.0,30.3965,30.4027,30.3528,30.3528,169600.0
2007-03-12 11:20:00,48.67,48.68,48.6,48.62,131700.0,30.3528,30.3591,30.3092,30.3216,131700.0
2007-03-12 11:30:00,48.61,48.74,48.6,48.73,111700.0,30.3154,30.3965,30.3092,30.3902,111700.0
2007-03-12 11:40:00,48.73,48.74,48.7,48.74,154900.0,30.3902,30.3965,30.3715,30.3965,154900.0
2007-03-12 11:50:00,48.73,48.77,48.73,48.75,125000.0,30.3902,30.4152,30.3902,30.4027,125000.0
2007-03-12 12:00:00,48.76,48.77,48.74,48.77,155600.0,30.409,30.4152,30.3965,30.4152,155600.0
2007-03-12 12:10:00,48.76,48.82,48.75,48.81,153500.0,30.409,30.4464,30.4027,30.4401,153500.0
2007-03-12 12:20:00,48.82,48.82,48.76,48.76,187300.0,30.4464,30.4464,30.409,30.409,187300.0
2007-03-12 12:30:00,48.75,48.76,48.72,48.73,138000.0,30.4027,30.409,30.384,30.3902,138000.0
2007-03-12 12:40:00,48.73,48.76,48.72,48.74,112700.0,30.3902,30.409,30.384,30.3965,112700.0
2007-03-12 12:50:00,48.73,48.76,48.65,48.75,118900.0,30.3902,30.409,30.3404,30.4027,118900.0
2007-03-12 13:00:00,48.76,48.76,48.72,48.76,281400.0,30.409,30.409,30.384,30.409,281400.0
2007-03-12 13:10:00,48.76,48.78,48.69,48.7,155900.0,30.409,30.4214,30.3653,30.3715,155900.0
2007-03-12 13:20:00,48.71,48.72,48.64,48.67,126400.0,30.3778,30.384,30.3341,30.3528,126400.0
2007-03-12 13:30:00,48.67,48.69,48.65,48.67,91900.0,30.3528,30.3653,30.3404,30.3528,91900.0
2007-03-12 13:40:00,48.67,48.68,48.64,48.66,116800.0,30.3528,30.3591,30.3341,30.3466,116800.0
2007-03-12 13:50:00,48.66,48.7,48.66,48.69,168200.0,30.3466,30.3715,30.3466,30.3653,168200.0
2007-03-12 14:00:00,48.69,48.69,48.64,48.65,121900.0,30.3653,30.3653,30.3341,30.3404,121900.0
2007-03-12 14:10:00,48.65,48.73,48.65,48.72,195500.0,30.3404,30.3902,30.3404,30.384,195500.0
2007-03-12 14:20:00,48.72,48.79,48.72,48.76,295700.0,30.384,30.4277,30.384,30.409,295700.0
2007-03-12 14:30:00,48.76,48.84,48.75,48.84,412700.0,30.409,30.4588,30.4027,30.4588,412700.0
2007-03-12 14:40:00,48.84,48.86,48.75,48.75,327800.0,30.4588,30.4713,30.4027,30.4027,327800.0
2007-03-12 14:50:00,48.75,48.8,48.75,48.8,195700.0,30.4027,30.4339,30.4027,30.4339,195700.0
2007-03-12 15:00:00,48.8,48.86,48.8,48.84,178200.0,30.4339,30.4713,30.4339,30.4588,178200.0
2007-03-12 15:10:00,48.85,48.93,48.84,48.93,182600.0,30.4651,30.515,30.4588,30.515,182600.0
2007-03-12 15:20:00,48.92,48.98,48.92,48.94,194100.0,30.5087,30.5462,30.5087,30.5212,194100.0
2007-03-12 15:30:00,48.93,48.93,48.81,48.86,300300.0,30.515,30.515,30.4401,30.4713,300300.0
2007-03-12 15:40:00,48.86,48.9,48.83,48.89,226700.0,30.4713,30.4963,30.4526,30.49,226700.0
2007-03-12 15:50:00,48.89,48.93,48.83,48.85,312500.0,30.49,30.515,30.4526,30.4651,312500.0
2007-03-13 09:30:00,48.45,48.5,48.2,48.36,553700.0,30.2156,30.2468,30.0597,30.1595,553700.0
2007-03-13 09:40:00,48.36,48.4,48.27,48.28,351600.0,30.1595,30.1844,30.1034,30.1096,351600.0
2007-03-13 09:50:00,48.27,48.41,48.26,48.38,350700.0,30.1034,30.1907,30.0971,30.172,350700.0
2007-03-13 10:00:00,48.38,48.4,48.2,48.21,420700.0,30.172,30.1844,30.0597,30.066,420700.0
2007-03-13 10:10:00,48.21,48.37,48.21,48.33,441500.0,30.066,30.1657,30.066,30.1408,441500.0
2007-03-13 10:20:00,48.32,48.36,48.26,48.3,342200.0,30.1346,30.1595,30.0971,30.1221,342200.0
2007-03-13 10:30:00,48.31,48.33,48.2,48.2,311300.0,30.1283,30.1408,30.0597,30.0597,311300.0
2007-03-13 10:40:00,48.2,48.26,48.2,48.25,206200.0,30.0597,30.0971,30.0597,30.0909,206200.0
2007-03-13 10:50:00,48.25,48.3,48.23,48.24,339700.0,30.0909,30.1221,30.0784,30.0847,339700.0
2007-03-13 11:00:00,48.23,48.31,48.23,48.31,238400.0,30.0784,30.1283,30.0784,30.1283,238400.0
2007-03-13 11:10:00,48.31,48.35,48.27,48.27,150400.0,30.1283,30.1533,30.1034,30.1034,150400.0
2007-03-13 11:20:00,48.27,48.28,48.2,48.2,415600.0,30.1034,30.1096,30.0597,30.0597,415600.0
2007-03-13 11:30:00,48.2,48.22,48.17,48.21,241800.0,30.0597,30.0722,30.041,30.066,241800.0
2007-03-13 11:40:00,48.21,48.23,48.19,48.19,114700.0,30.066,30.0784,30.0535,30.0535,114700.0
2007-03-13 11:50:00,48.19,48.23,48.18,48.21,193700.0,30.0535,30.0784,30.0472,30.066,193700.0
2007-03-13 12:00:00,48.21,48.22,48.14,48.16,454900.0,30.066,30.0722,30.0223,30.0348,454900.0
2007-03-13 12:10:00,48.16,48.16,47.84,47.85,884600.0,30.0348,30.0348,29.8352,29.8414,884600.0
2007-03-13 12:20:00,47.85,47.86,47.71,47.71,1177600.0,29.8414,29.8477,29.7541,29.7541,1177600.0
2007-03-13 12:30:00,47.71,47.75,47.54,47.71,698200.0,29.7541,29.7791,29.6481,29.7541,698200.0
2007-03-13 12:40:00,47.71,47.8,47.64,47.75,356200.0,29.7541,29.8103,29.7105,29.7791,356200.0
2007-03-13 12:50:00,47.75,47.78,47.61,47.64,517800.0,29.7791,29.7978,29.6918,29.7105,517800.0
2007-03-13 13:00:00,47.64,47.78,47.63,47.77,320300.0,29.7105,29.7978,29.7042,29.7915,320300.0
2007-03-13 13:10:00,47.77,47.81,47.71,47.76,208400.0,29.7915,29.8165,29.7541,29.7853,208400.0
2007-03-13 13:20:00,47.75,47.76,47.6,47.61,331900.0,29.7791,29.7853,29.6855,29.6918,331900.0
2007-03-13 13:30:00,47.61,47.62,47.31,47.36,780200.0,29.6918,29.698,29.5047,29.5359,780200.0
2007-03-13 13:40:00,47.35,47.37,47.15,47.15,1138600.0,29.5296,29.5421,29.4049,29.4049,1138600.0
2007-03-13 13:50:00,47.15,47.15,46.88,47.0,1698200.0,29.4049,29.4049,29.2365,29.3113,1698200.0
2007-03-13 14:00:00,47.01,47.04,46.76,46.77,1069400.0,29.3176,29.3363,29.1617,29.1679,1069400.0
2007-03-13 14:10:00,46.78,46.85,46.58,46.82,1438000.0,29.1741,29.2178,29.0494,29.1991,1438000.0
2007-03-13 14:20:00,46.8,46.84,46.7,46.76,770200.0,29.1866,29.2116,29.1242,29.1617,770200.0
2007-03-13 14:30:00,46.76,46.87,46.72,46.79,718500.0,29.1617,29.2303,29.1367,29.1804,718500.0
2007-03-13 14:40:00,46.79,46.89,46.75,46.8,462900.0,29.1804,29.2427,29.1554,29.1866,462900.0
2007-03-13 14:50:00,46.81,46.93,46.71,46.73,736200.0,29.1928,29.2677,29.1305,29.143,736200.0
2007-03-13 15:00:00,46.72,46.78,46.56,46.76,756500.0,29.1367,29.1741,29.0369,29.1617,756500.0
2007-03-13 15:10:00,46.76,46.76,46.65,46.72,511700.0,29.1617,29.1617,29.0931,29.1367,511700.0
2007-03-13 15:20:00,46.72,46.85,46.65,46.71,655100.0,29.1367,29.2178,29.0931,29.1305,655100.0
2007-03-13 15:30:00,46.72,46.85,46.65,46.83,891000.0,29.1367,29.2178,29.0931,29.2053,891000.0
2007-03-13 15:40:00,46.84,46.89,46.79,46.87,1497500.0,29.2116,29.2427,29.1804,29.2303,1497500.0
2007-03-13 15:50:00,46.87,46.87,46.65,46.7,1290900.0,29.2303,29.2303,29.0931,29.1242,1290900.0
2007-03-14 09:30:00,46.72,47.0,46.58,46.8,847500.0,29.1367,29.3113,29.0494,29.1866,847500.0
2007-03-14 09:40:00,46.81,46.91,46.6,46.64,649800.0,29.1928,29.2552,29.0619,29.0868,649800.0
2007-03-14 09:50:00,46.64,46.8,46.51,46.72,726300.0,29.0868,29.1866,29.0058,29.1367,726300.0
2007-03-14 10:00:00,46.71,46.71,46.4,46.51,859400.0,29.1305,29.1305,28.9372,29.0058,859400.0
2007-03-14 10:10:00,46.51,46.77,46.48,46.73,639300.0,29.0058,29.1679,28.987,29.143,639300.0
2007-03-14 10:20:00,46.74,46.87,46.66,46.78,667200.0,29.1492,29.2303,29.0993,29.1741,667200.0
2007-03-14 10:30:00,46.77,47.22,46.77,47.15,891800.0,29.1679,29.4485,29.1679,29.4049,891800.0
2007-03-14 10:40:00,47.15,47.18,47.01,47.05,1024000.0,29.4049,29.4236,29.3176,29.3425,1024000.0
2007-03-14 10:50:00,47.04,47.14,47.0,47.01,548700.0,29.3363,29.3987,29.3113,29.3176,548700.0
2007-03-14 11:00:00,47.01,47.1,46.9,47.07,574500.0,29.3176,29.3737,29.249,29.355,574500.0
2007-03-14 11:10:00,47.07,47.11,47.0,47.06,545400.0,29.355,29.3799,29.3113,29.3488,545400.0
2007-03-14 11:20:00,47.06,47.07,46.95,46.95,321700.0,29.3488,29.355,29.2802,29.2802,321700.0
2007-03-14 11:30:00,46.95,46.96,46.71,46.86,768600.0,29.2802,29.2864,29.1305,29.224,768600.0
2007-03-14 11:40:00,46.86,46.87,46.68,46.73,517500.0,29.224,29.2303,29.1118,29.143,517500.0
2007-03-14 11:50:00,46.73,46.81,46.65,46.69,464000.0,29.143,29.1928,29.0931,29.118,464000.0
2007-03-14 12:00:00,46.69,46.76,46.55,46.66,658000.0,29.118,29.1617,29.0307,29.0993,658000.0
2007-03-14 12:10:00,46.66,46.71,46.45,46.48,607600.0,29.0993,29.1305,28.9683,28.987,607600.0
2007-03-14 12:20:00,46.48,46.52,46.1,46.26,879500.0,28.987,29.012,28.7501,28.8498,879500.0
2007-03-14 12:30:00,46.27,46.34,46.2,46.24,584200.0,28.8561,28.8997,28.8124,28.8374,584200.0
2007-03-14 12:40:00,46.24,46.34,46.22,46.29,616800.0,28.8374,28.8997,28.8249,28.8686,616800.0
2007-03-14 12:50:00,46.3,46.3,45.91,46.04,984600.0,28.8748,28.8748,28.6316,28.7126,984600.0
2007-03-14 13:00:00,46.03,46.39,46.02,46.35,677800.0,28.7064,28.9309,28.7002,28.906,677800.0
2007-03-14 13:10:00,46.35,46.59,46.32,46.57,650900.0,28.906,29.0556,28.8873,29.0432,650900.0
2007-03-14 13:20:00,46.57,46.73,46.52,46.56,617800.0,29.0432,29.143,29.012,29.0369,617800.0
2007-03-14 13:30:00,46.57,46.8,46.53,46.78,564900.0,29.0432,29.1866,29.0182,29.1741,564900.0
2007-03-14 13:40:00,46.78,47.06,46.77,46.79,497700.0,29.1741,29.3488,29.1679,29.1804,497700.0
2007-03-14 13:50:00,46.78,46.87,46.68,46.69,334000.0,29.1741,29.2303,29.1118,29.118,334000.0
2007-03-14 14:00:00,46.68,46.8,46.65,46.74,316700.0,29.1118,29.1866,29.0931,29.1492,316700.0
2007-03-14 14:10:00,46.73,46.89,46.7,46.89,258900.0,29.143,29.2427,29.1242,29.2427,258900.0
2007-03-14 14:20:00,46.91,47.06,46.88,47.02,452300.0,29.2552,29.3488,29.2365,29.3238,452300.0
2007-03-14 14:30:00,47.02,47.25,47.01,47.21,475300.0,29.3238,29.4673,29.3176,29.4423,475300.0
2007-03-14 14:40:00,47.22,47.31,47.17,47.22,692200.0,29.4485,29.5047,29.4174,29.4485,692200.0
2007-03-14 14:50:00,47.21,47.26,47.13,47.14,434500.0,29.4423,29.4735,29.3924,29.3987,434500.0
2007-03-14 15:00:00,47.15,47.2,47.09,47.15,332300.0,29.4049,29.4361,29.3675,29.4049,332300.0
2007-03-14 15:10:00,47.14,47.44,47.14,47.39,514400.0,29.3987,29.5857,29.3987,29.5546,514400.0
2007-03-14 15:20:00,47.39,47.55,47.35,47.44,689100.0,29.5546,29.6543,29.5296,29.5857,689100.0
2007-03-14 15:30:00,47.43,47.47,47.25,47.3,629700.0,29.5795,29.6045,29.4673,29.4984,629700.0
2007-03-14 15:40:00,47.29,47.29,47.2,47.25,681700.0,29.4922,29.4922,29.4361,29.4673,681700.0
2007-03-14 15:50:00,47.25,47.34,47.15,47.31,940900.0,29.4673,29.5234,29.4049,29.5047,940900.0
2007-03-15 09:30:00,47.14,47.71,47.14,47.51,583200.0,29.3987,29.7541,29.3987,29.6294,583200.0
2007-03-15 09:40:00,47.52,47.68,47.4,47.67,528000.0,29.6356,29.7354,29.5608,29.7292,528000.0
2007-03-15 09:50:00,47.67,47.98,47.66,47.97,615500.0,29.7292,29.9225,29.7229,29.9163,615500.0
2007-03-15 10:00:00,47.98,48.0,47.88,47.88,569000.0,29.9225,29.935,29.8601,29.8601,569000.0
2007-03-15 10:10:00,47.88,47.91,47.81,47.82,320400.0,29.8601,29.8789,29.8165,29.8227,320400.0
2007-03-15 10:20:00,47.82,47.96,47.82,47.95,372800.0,29.8227,29.91,29.8227,29.9038,372800.0
2007-03-15 10:30:00,47.96,48.18,47.96,48.13,494600.0,29.91,30.0472,29.91,30.0161,494600.0
2007-03-15 10:40:00,48.13,48.19,48.03,48.12,359600.0,30.0161,30.0535,29.9537,30.0098,359600.0
2007-03-15 10:50:00,48.12,48.12,47.85,47.93,345900.0,30.0098,30.0098,29.8414,29.8913,345900.0
2007-03-15 11:00:00,47.94,47.99,47.9,47.94,233400.0,29.8976,29.9287,29.8726,29.8976,233400.0
2007-03-15 11:10:00,47.95,47.95,47.84,47.85,279400.0,29.9038,29.9038,29.8352,29.8414,279400.0
2007-03-15 11:20:00,47.85,47.98,47.84,47.98,257500.0,29.8414,29.9225,29.8352,29.9225,257500.0
2007-03-15 11:30:00,47.98,48.0,47.89,47.9,203000.0,29.9225,29.935,29.8664,29.8726,203000.0
2007-03-15 11:40:00,47.91,47.91,47.79,47.83,455400.0,29.8789,29.8789,29.804,29.829,455400.0
2007-03-15 11:50:00,47.84,47.84,47.75,47.81,365200.0,29.8352,29.8352,29.7791,29.8165,365200.0
2007-03-15 12:00:00,47.81,47.94,47.75,47.86,385900.0,29.8165,29.8976,29.7791,29.8477,385900.0
2007-03-15 12:10:00,47.86,47.95,47.86,47.92,280600.0,29.8477,29.9038,29.8477,29.8851,280600.0
2007-03-15 12:20:00,47.92,47.97,47.91,47.95,168600.0,29.8851,29.9163,29.8789,29.9038,168600.0
2007-03-15 12:30:00,47.95,48.0,47.91,47.93,152300.0,29.9038,29.935,29.8789,29.8913,152300.0
2007-03-15 12:40:00,47.94,47.97,47.9,47.94,429000.0,29.8976,29.9163,29.8726,29.8976,429000.0
2007-03-15 12:50:00,47.94,47.94,47.85,47.85,203500.0,29.8976,29.8976,29.8414,29.8414,203500.0
2007-03-15 13:00:00,47.85,47.99,47.8,47.98,196900.0,29.8414,29.9287,29.8103,29.9225,196900.0
2007-03-15 13:10:00,47.98,48.01,47.85,47.86,287300.0,29.9225,29.9412,29.8414,29.8477,287300.0
2007-03-15 13:20:00,47.86,47.87,47.78,47.86,214600.0,29.8477,29.8539,29.7978,29.8477,214600.0
2007-03-15 13:30:00,47.87,47.87,47.65,47.65,456100.0,29.8539,29.8539,29.7167,29.7167,456100.0
2007-03-15 13:40:00,47.64,47.72,47.57,47.67,440600.0,29.7105,29.7604,29.6668,29.7292,440600.0
2007-03-15 13:50:00,47.67,47.72,47.64,47.68,458700.0,29.7292,29.7604,29.7105,29.7354,458700.0
2007-03-15 14:00:00,47.68,47.75,47.65,47.68,285400.0,29.7354,29.7791,29.7167,29.7354,285400.0
2007-03-15 14:10:00,47.69,47.7,47.6,47.69,293600.0,29.7417,29.7479,29.6855,29.7417,293600.0
2007-03-15 14:20:00,47.69,47.7,47.63,47.67,159000.0,29.7417,29.7479,29.7042,29.7292,159000.0
2007-03-15 14:30:00,47.67,47.7,47.64,47.68,277600.0,29.7292,29.7479,29.7105,29.7354,277600.0
2007-03-15 14:40:00,47.67,47.76,47.67,47.74,247100.0,29.7292,29.7853,29.7292,29.7728,247100.0
2007-03-15 14:50:00,47.74,47.76,47.7,47.72,173700.0,29.7728,29.7853,29.7479,29.7604,173700.0
2007-03-15 15:00:00,47.72,47.77,47.68,47.76,274700.0,29.7604,29.7915,29.7354,29.7853,274700.0
2007-03-15 15:10:00,47.76,47.76,47.71,47.72,312400.0,29.7853,29.7853,29.7541,29.7604,312400.0
2007-03-15 15:20:00,47.71,47.78,47.66,47.66,350000.0,29.7541,29.7978,29.7229,29.7229,350000.0
2007-03-15 15:30:00,47.66,47.79,47.66,47.77,318200.0,29.7229,29.804,29.7229,29.7915,318200.0
2007-03-15 15:40:00,47.77,47.8,47.71,47.71,454100.0,29.7915,29.8103,29.7541,29.7541,454100.0
2007-03-15 15:50:00,47.71,47.72,47.66,47.69,943600.0,29.7541,29.7604,29.7229,29.7417,943600.0
2007-03-16 09:30:00,47.62,47.83,47.5,47.56,6141900.0,29.698,29.829,29.6232,29.6606,6141900.0
2007-03-16 09:40:00,47.56,47.6,47.5,47.51,543700.0,29.6606,29.6855,29.6232,29.6294,543700.0
2007-03-16 09:50:00,47.51,47.63,47.5,47.57,536800.0,29.6294,29.7042,29.6232,29.6668,536800.0
2007-03-16 10:00:00,47.57,47.71,47.51,47.63,527200.0,29.6668,29.7541,29.6294,29.7042,527200.0
2007-03-16 10:10:00,47.62,47.65,47.58,47.59,328000.0,29.698,29.7167,29.6731,29.6793,328000.0
2007-03-16 10:20:00,47.59,47.64,47.57,47.62,320800.0,29.6793,29.7105,29.6668,29.698,320800.0
2007-03-16 10:30:00,47.61,47.63,47.58,47.6,343000.0,29.6918,29.7042,29.6731,29.6855,343000.0
2007-03-16 10:40:00,47.59,47.6,47.51,47.51,342900.0,29.6793,29.6855,29.6294,29.6294,342900.0
2007-03-16 10:50:00,47.51,47.51,47.4,47.45,428300.0,29.6294,29.6294,29.5608,29.592,428300.0
2007-03-16 11:00:00,47.45,47.55,47.43,47.54,310700.0,29.592,29.6543,29.5795,29.6481,310700.0
2007-03-16 11:10:00,47.53,47.65,47.5,47.52,503400.0,29.6419,29.7167,29.6232,29.6356,503400.0
2007-03-16 11:20:00,47.52,47.54,47.48,47.53,460400.0,29.6356,29.6481,29.6107,29.6419,460400.0
2007-03-16 11:30:00,47.53,47.56,47.4,47.47,749800.0,29.6419,29.6606,29.5608,29.6045,749800.0
2007-03-16 11:40:00,47.47,47.48,47.39,47.4,440100.0,29.6045,29.6107,29.5546,29.5608,440100.0
2007-03-16 11:50:00,47.4,47.42,47.36,47.39,257000.0,29.5608,29.5733,29.5359,29.5546,257000.0
2007-03-16 12:00:00,47.39,47.41,47.36,47.36,352400.0,29.5546,29.567,29.5359,29.5359,352400.0
2007-03-16 12:10:00,47.37,47.39,47.33,47.33,208000.0,29.5421,29.5546,29.5171,29.5171,208000.0
2007-03-16 12:20:00,47.33,47.34,47.24,47.29,245800.0,29.5171,29.5234,29.461,29.4922,245800.0
2007-03-16 12:30:00,47.29,47.31,47.23,47.24,171400.0,29.4922,29.5047,29.4548,29.461,171400.0
2007-03-16 12:40:00,47.24,47.34,47.23,47.29,157500.0,29.461,29.5234,29.4548,29.4922,157500.0
2007-03-16 12:50:00,47.3,47.3,47.27,47.29,130100.0,29.4984,29.4984,29.4797,29.4922,130100.0
2007-03-16 13:00:00,47.29,47.29,47.22,47.23,127600.0,29.4922,29.4922,29.4485,29.4548,127600.0
2007-03-16 13:10:00,47.23,47.3,47.21,47.28,234600.0,29.4548,29.4984,29.4423,29.486,234600.0
2007-03-16 13:20:00,47.28,47.37,47.27,47.29,324800.0,29.486,29.5421,29.4797,29.4922,324800.0
2007-03-16 13:30:00,47.3,47.38,47.25,47.25,327700.0,29.4984,29.5483,29.4673,29.4673,327700.0
2007-03-16 13:40:00,47.26,47.27,47.22,47.26,243400.0,29.4735,29.4797,29.4485,29.4735,243400.0
2007-03-16 13:50:00,47.26,47.39,47.26,47.32,231700.0,29.4735,29.5546,29.4735,29.5109,231700.0
2007-03-16 14:00:00,47.32,47.33,47.25,47.25,315700.0,29.5109,29.5171,29.4673,29.4673,315700.0
2007-03-16 14:10:00,47.25,47.26,47.19,47.22,342000.0,29.4673,29.4735,29.4298,29.4485,342000.0
2007-03-16 14:20:00,47.22,47.22,47.11,47.18,369800.0,29.4485,29.4485,29.3799,29.4236,369800.0
2007-03-16 14:30:00,47.18,47.18,47.03,47.09,519900.0,29.4236,29.4236,29.33,29.3675,519900.0
2007-03-16 14:40:00,47.09,47.13,47.0,47.05,413100.0,29.3675,29.3924,29.3113,29.3425,413100.0
2007-03-16 14:50:00,47.05,47.12,47.02,47.06,347200.0,29.3425,29.3862,29.3238,29.3488,347200.0
2007-03-16 15:00:00,47.06,47.1,47.01,47.06,387300.0,29.3488,29.3737,29.3176,29.3488,387300.0
2007-03-16 15:10:00,47.06,47.21,47.05,47.15,472900.0,29.3488,29.4423,29.3425,29.4049,472900.0
2007-03-16 15:20:00,47.15,47.15,47.09,47.12,399200.0,29.4049,29.4049,29.3675,29.3862,399200.0
2007-03-16 15:30:00,47.13,47.25,47.11,47.22,687100.0,29.3924,29.4673,29.3799,29.4485,687100.0
2007-03-16 15:40:00,47.22,47.22,47.07,47.07,1049600.0,29.4485,29.4485,29.355,29.355,1049600.0
2007-03-16 15:50:00,47.06,47.18,46.98,47.03,1250700.0,29.3488,29.4236,29.2989,29.33,1250700.0
2007-03-19 09:30:00,47.2,47.51,47.2,47.37,634900.0,29.4361,29.6294,29.4361,29.5421,634900.0
2007-03-19 09:40:00,47.37,47.44,47.25,47.29,486000.0,29.5421,29.5857,29.4673,29.4922,486000.0
2007-03-19 09:50:00,47.29,47.32,47.25,47.27,318400.0,29.4922,29.5109,29.4673,29.4797,318400.0
2007-03-19 10:00:00,47.25,47.3,47.2,47.22,429400.0,29.4673,29.4984,29.4361,29.4485,429400.0
2007-03-19 10:10:00,47.22,47.25,47.17,47.19,398600.0,29.4485,29.4673,29.4174,29.4298,398600.0
2007-03-19 10:20:00,47.18,47.33,47.16,47.32,494500.0,29.4236,29.5171,29.4111,29.5109,494500.0
2007-03-19 10:30:00,47.33,47.52,47.32,47.52,361600.0,29.5171,29.6356,29.5109,29.6356,361600.0
2007-03-19 10:40:00,47.51,47.59,47.51,47.57,457700.0,29.6294,29.6793,29.6294,29.6668,457700.0
2007-03-19 10:50:00,47.57,47.76,47.57,47.67,442300.0,29.6668,29.7853,29.6668,29.7292,442300.0
2007-03-19 11:00:00,47.67,47.75,47.67,47.71,325800.0,29.7292,29.7791,29.7292,29.7541,325800.0
2007-03-19 11:10:00,47.71,47.71,47.66,47.7,335100.0,29.7541,29.7541,29.7229,29.7479,335100.0
2007-03-19 11:20:00,47.7,47.74,47.66,47.72,431100.0,29.7479,29.7728,29.7229,29.7604,431100.0
2007-03-19 11:30:00,47.72,47.75,47.68,47.75,931100.0,29.7604,29.7791,29.7354,29.7791,931100.0
2007-03-19 11:40:00,47.75,47.79,47.55,47.77,365100.0,29.7791,29.804,29.6543,29.7915,365100.0
2007-03-19 11:50:00,47.77,47.78,47.75,47.75,222200.0,29.7915,29.7978,29.7791,29.7791,222200.0
2007-03-19 12:00:00,47.75,47.8,47.75,47.77,166900.0,29.7791,29.8103,29.7791,29.7915,166900.0
2007-03-19 12:10:00,47.76,47.78,47.7,47.7,258200.0,29.7853,29.7978,29.7479,29.7479,258200.0
2007-03-19 12:20:00,47.7,47.75,47.69,47.7,226300.0,29.7479,29.7791,29.7417,29.7479,226300.0
2007-03-19 12:30:00,47.7,47.7,47.6,47.61,257500.0,29.7479,29.7479,29.6855,29.6918,257500.0
2007-03-19 12:40:00,47.62,47.63,47.55,47.55,187100.0,29.698,29.7042,29.6543,29.6543,187100.0
2007-03-19 12:50:00,47.55,47.6,47.52,47.57,180500.0,29.6543,29.6855,29.6356,29.6668,180500.0
2007-03-19 13:00:00,47.57,47.61,47.5,47.61,190400.0,29.6668,29.6918,29.6232,29.6918,190400.0
2007-03-19 13:10:00,47.6,47.62,47.53,47.62,107500.0,29.6855,29.698,29.6419,29.698,107500.0
2007-03-19 13:20:00,47.62,47.67,47.56,47.57,155400.0,29.698,29.7292,29.6606,29.6668,155400.0
2007-03-19 13:30:00,47.58,47.69,47.57,47.69,145300.0,29.6731,29.7417,29.6668,29.7417,145300.0
2007-03-19 13:40:00,47.69,47.75,47.6,47.69,182800.0,29.7417,29.7791,29.6855,29.7417,182800.0
2007-03-19 13:50:00,47.69,47.72,47.65,47.71,173100.0,29.7417,29.7604,29.7167,29.7541,173100.0
2007-03-19 14:00:00,47.7,47.72,47.65,47.7,450100.0,29.7479,29.7604,29.7167,29.7479,450100.0
2007-03-19 14:10:00,47.7,47.7,47.63,47.66,196700.0,29.7479,29.7479,29.7042,29.7229,196700.0
2007-03-19 14:20:00,47.66,47.73,47.57,47.58,395800.0,29.7229,29.7666,29.6668,29.6731,395800.0
2007-03-19 14:30:00,47.58,47.67,47.54,47.67,249400.0,29.6731,29.7292,29.6481,29.7292,249400.0
2007-03-19 14:40:00,47.67,47.67,47.58,47.63,191100.0,29.7292,29.7292,29.6731,29.7042,191100.0
2007-03-19 14:50:00,47.64,47.71,47.64,47.67,264900.0,29.7105,29.7541,29.7105,29.7292,264900.0
2007-03-19 15:00:00,47.66,47.7,47.59,47.6,259400.0,29.7229,29.7479,29.6793,29.6855,259400.0
2007-03-19 15:10:00,47.6,47.67,47.59,47.64,320100.0,29.6855,29.7292,29.6793,29.7105,320100.0
2007-03-19 15:20:00,47.64,47.66,47.59,47.6,310900.0,29.7105,29.7229,29.6793,29.6855,310900.0
2007-03-19 15:30:00,47.61,47.62,47.55,47.56,259300.0,29.6918,29.698,29.6543,29.6606,259300.0
2007-03-19 15:40:00,47.55,47.64,47.53,47.57,698300.0,29.6543,29.7105,29.6419,29.6668,698300.0
2007-03-19 15:50:00,47.58,47.61,47.49,47.58,944700.0,29.6731,29.6918,29.6169,29.6731,944700.0
2007-03-20 09:30:00,47.51,47.65,47.45,47.5,366200.0,29.6294,29.7167,29.592,29.6232,366200.0
2007-03-20 09:40:00,47.5,47.58,47.45,47.5,321700.0,29.6232,29.6731,29.592,29.6232,321700.0
2007-03-20 09:50:00,47.5,47.53,47.35,47.35,536600.0,29.6232,29.6419,29.5296,29.5296,536600.0
2007-03-20 10:00:00,47.34,47.59,47.33,47.59,403500.0,29.5234,29.6793,29.5171,29.6793,403500.0
2007-03-20 10:10:00,47.59,47.71,47.47,47.48,383400.0,29.6793,29.7541,29.6045,29.6107,383400.0
2007-03-20 10:20:00,47.47,47.64,47.45,47.63,263500.0,29.6045,29.7105,29.592,29.7042,263500.0
2007-03-20 10:30:00,47.62,47.66,47.5,47.53,233300.0,29.698,29.7229,29.6232,29.6419,233300.0
2007-03-20 10:40:00,47.53,47.65,47.53,47.59,392500.0,29.6419,29.7167,29.6419,29.6793,392500.0
2007-03-20 10:50:00,47.6,47.6,47.49,47.56,290900.0,29.6855,29.6855,29.6169,29.6606,290900.0
2007-03-20 11:00:00,47.56,47.6,47.55,47.57,192700.0,29.6606,29.6855,29.6543,29.6668,192700.0
2007-03-20 11:10:00,47.57,47.58,47.55,47.57,133800.0,29.6668,29.6731,29.6543,29.6668,133800.0
2007-03-20 11:20:00,47.57,47.62,47.56,47.59,424100.0,29.6668,29.698,29.6606,29.6793,424100.0
2007-03-20 11:30:00,47.6,47.6,47.5,47.52,314800.0,29.6855,29.6855,29.6232,29.6356,314800.0
2007-03-20 11:40:00,47.52,47.55,47.51,47.53,384200.0,29.6356,29.6543,29.6294,29.6419,384200.0
2007-03-20 11:50:00,47.53,47.73,47.53,47.72,476400.0,29.6419,29.7666,29.6419,29.7604,476400.0
2007-03-20 12:00:00,47.71,47.8,47.69,47.75,403700.0,29.7541,29.8103,29.7417,29.7791,403700.0
2007-03-20 12:10:00,47.75,47.75,47.69,47.7,148500.0,29.7791,29.7791,29.7417,29.7479,148500.0
2007-03-20 12:20:00,47.7,47.77,47.7,47.76,517800.0,29.7479,29.7915,29.7479,29.7853,517800.0
2007-03-20 12:30:00,47.75,47.79,47.72,47.77,429900.0,29.7791,29.804,29.7604,29.7915,429900.0
2007-03-20 12:40:00,47.77,47.85,47.75,47.77,254900.0,29.7915,29.8414,29.7791,29.7915,254900.0
2007-03-20 12:50:00,47.77,47.85,47.76,47.8,187200.0,29.7915,29.8414,29.7853,29.8103,187200.0
2007-03-20 13:00:00,47.8,47.88,47.78,47.84,254900.0,29.8103,29.8601,29.7978,29.8352,254900.0
2007-03-20 13:10:00,47.84,47.85,47.74,47.74,191500.0,29.8352,29.8414,29.7728,29.7728,191500.0
2007-03-20 13:20:00,47.75,47.78,47.72,47.74,322700.0,29.7791,29.7978,29.7604,29.7728,322700.0
2007-03-20 13:30:00,47.74,47.75,47.68,47.71,239000.0,29.7728,29.7791,29.7354,29.7541,239000.0
2007-03-20 13:40:00,47.71,47.76,47.69,47.72,212600.0,29.7541,29.7853,29.7417,29.7604,212600.0
2007-03-20 13:50:00,47.72,47.73,47.65,47.71,174700.0,29.7604,29.7666,29.7167,29.7541,174700.0
2007-03-20 14:00:00,47.71,47.77,47.67,47.76,150600.0,29.7541,29.7915,29.7292,29.7853,150600.0
2007-03-20 14:10:00,47.77,47.79,47.67,47.7,280400.0,29.7915,29.804,29.7292,29.7479,280400.0
2007-03-20 14:20:00,47.69,47.7,47.66,47.69,165800.0,29.7417,29.7479,29.7229,29.7417,165800.0
2007-03-20 14:30:00,47.69,47.7,47.65,47.66,204500.0,29.7417,29.7479,29.7167,29.7229,204500.0
2007-03-20 14:40:00,47.67,47.71,47.64,47.66,242700.0,29.7292,29.7541,29.7105,29.7229,242700.0
2007-03-20 14:50:00,47.67,47.69,47.63,47.64,169600.0,29.7292,29.7417,29.7042,29.7105,169600.0
2007-03-20 15:00:00,47.64,47.72,47.64,47.71,324000.0,29.7105,29.7604,29.7105,29.7541,324000.0
2007-03-20 15:10:00,47.7,47.71,47.67,47.71,325200.0,29.7479,29.7541,29.7292,29.7541,325200.0
2007-03-20 15:20:00,47.71,47.71,47.67,47.69,198100.0,29.7541,29.7541,29.7292,29.7417,198100.0
2007-03-20 15:30:00,47.69,47.8,47.67,47.74,347500.0,29.7417,29.8103,29.7292,29.7728,347500.0
2007-03-20 15:40:00,47.74,47.79,47.72,47.77,329600.0,29.7728,29.804,29.7604,29.7915,329600.0
2007-03-20 15:50:00,47.76,47.8,47.72,47.75,706900.0,29.7853,29.8103,29.7604,29.7791,706900.0
2007-03-21 09:30:00,47.81,48.1,47.81,47.97,598900.0,29.8165,29.9974,29.8165,29.9163,598900.0
2007-03-21 09:40:00,47.97,48.03,47.93,47.93,360300.0,29.9163,29.9537,29.8913,29.8913,360300.0
2007-03-21 09:50:00,47.92,47.98,47.9,47.95,341800.0,29.8851,29.9225,29.8726,29.9038,341800.0
2007-03-21 10:00:00,47.95,47.96,47.9,47.9,181800.0,29.9038,29.91,29.8726,29.8726,181800.0
2007-03-21 10:10:00,47.91,47.98,47.9,47.93,171700.0,29.8789,29.9225,29.8726,29.8913,171700.0
2007-03-21 10:20:00,47.93,48.0,47.93,47.99,209800.0,29.8913,29.935,29.8913,29.9287,209800.0
2007-03-21 10:30:00,47.99,48.05,47.9,47.91,343900.0,29.9287,29.9662,29.8726,29.8789,343900.0
2007-03-21 10:40:00,47.91,47.96,47.9,47.96,76000.0,29.8789,29.91,29.8726,29.91,76000.0
2007-03-21 10:50:00,47.96,48.08,47.95,47.98,239500.0,29.91,29.9849,29.9038,29.9225,239500.0
2007-03-21 11:00:00,47.98,48.01,47.91,47.91,336600.0,29.9225,29.9412,29.8789,29.8789,336600.0
2007-03-21 11:10:00,47.91,47.94,47.86,47.86,143600.0,29.8789,29.8976,29.8477,29.8477,143600.0
2007-03-21 11:20:00,47.86,47.87,47.83,47.83,132100.0,29.8477,29.8539,29.829,29.829,132100.0
2007-03-21 11:30:00,47.83,47.92,47.83,47.9,128800.0,29.829,29.8851,29.829,29.8726,128800.0
2007-03-21 11:40:00,47.91,48.0,47.9,47.91,249400.0,29.8789,29.935,29.8726,29.8789,249400.0
2007-03-21 11:50:00,47.91,47.91,47.9,47.9,134000.0,29.8789,29.8789,29.8726,29.8726,134000.0
2007-03-21 12:00:00,47.9,47.94,47.9,47.93,82300.0,29.8726,29.8976,29.8726,29.8913,82300.0
2007-03-21 12:10:00,47.93,47.94,47.88,47.89,72700.0,29.8913,29.8976,29.8601,29.8664,72700.0
2007-03-21 12:20:00,47.89,47.93,47.87,47.93,69300.0,29.8664,29.8913,29.8539,29.8913,69300.0
2007-03-21 12:30:00,47.92,47.97,47.9,47.96,102900.0,29.8851,29.9163,29.8726,29.91,102900.0
2007-03-21 12:40:00,47.95,48.06,47.93,48.02,153100.0,29.9038,29.9724,29.8913,29.9475,153100.0
2007-03-21 12:50:00,48.03,48.03,47.97,48.03,99800.0,29.9537,29.9537,29.9163,29.9537,99800.0
2007-03-21 13:00:00,48.03,48.05,47.99,48.03,147300.0,29.9537,29.9662,29.9287,29.9537,147300.0
2007-03-21 13:10:00,48.04,48.04,48.01,48.02,72400.0,29.9599,29.9599,29.9412,29.9475,72400.0
2007-03-21 13:20:00,48.01,48.12,48.0,48.1,173600.0,29.9412,30.0098,29.935,29.9974,173600.0
2007-03-21 13:30:00,48.11,48.11,48.01,48.04,249400.0,30.0036,30.0036,29.9412,29.9599,249400.0
2007-03-21 13:40:00,48.04,48.15,48.04,48.07,251200.0,29.9599,30.0285,29.9599,29.9786,251200.0
2007-03-21 13:50:00,48.07,48.11,48.05,48.08,140300.0,29.9786,30.0036,29.9662,29.9849,140300.0
2007-03-21 14:00:00,48.08,48.17,48.07,48.17,202500.0,29.9849,30.041,29.9786,30.041,202500.0
2007-03-21 14:10:00,48.16,48.56,48.07,48.35,1027700.0,30.0348,30.2842,29.9786,30.1533,1027700.0
2007-03-21 14:20:00,48.36,48.92,48.36,48.79,1533500.0,30.1595,30.5087,30.1595,30.4277,1533500.0
2007-03-21 14:30:00,48.8,49.08,48.77,49.07,1412600.0,30.4339,30.6085,30.4152,30.6023,1412600.0
2007-03-21 14:40:00,49.07,49.32,49.05,49.24,873400.0,30.6023,30.7582,30.5898,30.7083,873400.0
2007-03-21 14:50:00,49.24,49.55,49.14,49.46,853600.0,30.7083,30.9016,30.6459,30.8455,853600.0
2007-03-21 15:00:00,49.46,49.65,49.44,49.52,1105800.0,30.8455,30.964,30.833,30.8829,1105800.0
2007-03-21 15:10:00,49.51,49.51,49.22,49.22,692500.0,30.8767,30.8767,30.6958,30.6958,692500.0
2007-03-21 15:20:00,49.22,49.25,49.09,49.12,789900.0,30.6958,30.7145,30.6148,30.6335,789900.0
2007-03-21 15:30:00,49.12,49.27,49.11,49.21,996900.0,30.6335,30.727,30.6272,30.6896,996900.0
2007-03-21 15:40:00,49.21,49.33,49.2,49.25,1067000.0,30.6896,30.7644,30.6834,30.7145,1067000.0
2007-03-21 15:50:00,49.24,49.25,49.0,49.08,1896300.0,30.7083,30.7145,30.5586,30.6085,1896300.0
2007-03-22 09:30:00,49.06,49.1,48.86,49.04,493200.0,30.5961,30.621,30.4713,30.5836,493200.0
2007-03-22 09:40:00,49.04,49.1,48.81,48.82,398200.0,30.5836,30.621,30.4401,30.4464,398200.0
2007-03-22 09:50:00,48.82,48.92,48.76,48.79,375000.0,30.4464,30.5087,30.409,30.4277,375000.0
2007-03-22 10:00:00,48.79,48.83,48.75,48.79,367500.0,30.4277,30.4526,30.4027,30.4277,367500.0
2007-03-22 10:10:00,48.78,48.85,48.7,48.71,456100.0,30.4214,30.4651,30.3715,30.3778,456100.0
2007-03-22 10:20:00,48.71,48.71,48.55,48.56,440700.0,30.3778,30.3778,30.278,30.2842,440700.0
2007-03-22 10:30:00,48.56,48.61,48.45,48.5,597200.0,30.2842,30.3154,30.2156,30.2468,597200.0
2007-03-22 10:40:00,48.51,48.63,48.47,48.48,506700.0,30.253,30.3279,30.2281,30.2343,506700.0
2007-03-22 10:50:00,48.48,48.57,48.46,48.5,475600.0,30.2343,30.2905,30.2219,30.2468,475600.0
2007-03-22 11:00:00,48.5,48.55,48.47,48.54,409000.0,30.2468,30.278,30.2281,30.2718,409000.0
2007-03-22 11:10:00,48.53,48.59,48.49,48.58,239800.0,30.2655,30.3029,30.2406,30.2967,239800.0
2007-03-22 11:20:00,48.59,48.7,48.59,48.66,322400.0,30.3029,30.3715,30.3029,30.3466,322400.0
2007-03-22 11:30:00,48.66,48.75,48.65,48.7,252400.0,30.3466,30.4027,30.3404,30.3715,252400.0
2007-03-22 11:40:00,48.69,48.72,48.61,48.63,282200.0,30.3653,30.384,30.3154,30.3279,282200.0
2007-03-22 11:50:00,48.63,48.65,48.54,48.58,394200.0,30.3279,30.3404,30.2718,30.2967,394200.0
2007-03-22 12:00:00,48.59,48.69,48.57,48.69,292500.0,30.3029,30.3653,30.2905,30.3653,292500.0
2007-03-22 12:10:00,48.69,48.88,48.69,48.81,634000.0,30.3653,30.4838,30.3653,30.4401,634000.0
2007-03-22 12:20:00,48.82,48.82,48.75,48.76,200200.0,30.4464,30.4464,30.4027,30.409,200200.0
2007-03-22 12:30:00,48.75,48.85,48.74,48.75,274600.0,30.4027,30.4651,30.3965,30.4027,274600.0
2007-03-22 12:40:00,48.75,48.76,48.7,48.71,201600.0,30.4027,30.409,30.3715,30.3778,201600.0
2007-03-22 12:50:00,48.71,48.71,48.65,48.66,143000.0,30.3778,30.3778,30.3404,30.3466,143000.0
2007-03-22 13:00:00,48.65,48.66,48.55,48.55,243900.0,30.3404,30.3466,30.278,30.278,243900.0
2007-03-22 13:10:00,48.55,48.62,48.55,48.59,177900.0,30.278,30.3216,30.278,30.3029,177900.0
2007-03-22 13:20:00,48.59,48.61,48.56,48.58,158200.0,30.3029,30.3154,30.2842,30.2967,158200.0
2007-03-22 13:30:00,48.58,48.58,48.46,48.54,354200.0,30.2967,30.2967,30.2219,30.2718,354200.0
2007-03-22 13:40:00,48.54,48.62,48.53,48.53,225300.0,30.2718,30.3216,30.2655,30.2655,225300.0
2007-03-22 13:50:00,48.52,48.57,48.5,48.53,250700.0,30.2593,30.2905,30.2468,30.2655,250700.0
2007-03-22 14:00:00,48.54,48.63,48.53,48.58,256200.0,30.2718,30.3279,30.2655,30.2967,256200.0
2007-03-22 14:10:00,48.58,48.61,48.51,48.51,225100.0,30.2967,30.3154,30.253,30.253,225100.0
2007-03-22 14:20:00,48.51,48.53,48.49,48.51,227200.0,30.253,30.2655,30.2406,30.253,227200.0
2007-03-22 14:30:00,48.5,48.55,48.5,48.53,198600.0,30.2468,30.278,30.2468,30.2655,198600.0
2007-03-22 14:40:00,48.53,48.57,48.5,48.54,289100.0,30.2655,30.2905,30.2468,30.2718,289100.0
2007-03-22 14:50:00,48.54,48.57,48.5,48.5,276400.0,30.2718,30.2905,30.2468,30.2468,276400.0
2007-03-22 15:00:00,48.51,48.51,48.45,48.46,391800.0,30.253,30.253,30.2156,30.2219,391800.0
2007-03-22 15:10:00,48.46,48.5,48.41,48.42,410200.0,30.2219,30.2468,30.1907,30.1969,410200.0
2007-03-22 15:20:00,48.42,48.49,48.36,48.46,419800.0,30.1969,30.2406,30.1595,30.2219,419800.0
2007-03-22 15:30:00,48.46,48.51,48.42,48.42,507700.0,30.2219,30.253,30.1969,30.1969,507700.0
2007-03-22 15:40:00,48.42,48.5,48.39,48.48,671700.0,30.1969,30.2468,30.1782,30.2343,671700.0
2007-03-22 15:50:00,48.48,48.55,48.43,48.5,866700.0,30.2343,30.278,30.2032,30.2468,866700.0
2007-03-23 09:30:00,48.59,48.75,48.45,48.72,479300.0,30.3029,30.4027,30.2156,30.384,479300.0
2007-03-23 09:40:00,48.73,48.73,48.62,48.66,352900.0,30.3902,30.3902,30.3216,30.3466,352900.0
2007-03-23 09:50:00,48.67,48.69,48.51,48.53,236900.0,30.3528,30.3653,30.253,30.2655,236900.0
2007-03-23 10:00:00,48.53,48.89,48.53,48.85,779000.0,30.2655,30.49,30.2655,30.4651,779000.0
2007-03-23 10:10:00,48.85,48.85,48.71,48.74,230900.0,30.4651,30.4651,30.3778,30.3965,230900.0
2007-03-23 10:20:00,48.74,48.79,48.63,48.67,223200.0,30.3965,30.4277,30.3279,30.3528,223200.0
2007-03-23 10:30:00,48.67,48.73,48.61,48.61,207700.0,30.3528,30.3902,30.3154,30.3154,207700.0
2007-03-23 10:40:00,48.61,48.64,48.54,48.63,227100.0,30.3154,30.3341,30.2718,30.3279,227100.0
2007-03-23 10:50:00,48.63,48.7,48.6,48.68,207100.0,30.3279,30.3715,30.3092,30.3591,207100.0
2007-03-23 11:00:00,48.68,48.7,48.62,48.69,212100.0,30.3591,30.3715,30.3216,30.3653,212100.0
2007-03-23 11:10:00,48.7,48.72,48.65,48.7,286200.0,30.3715,30.384,30.3404,30.3715,286200.0
2007-03-23 11:20:00,48.7,48.7,48.65,48.65,223500.0,30.3715,30.3715,30.3404,30.3404,223500.0
2007-03-23 11:30:00,48.65,48.68,48.64,48.68,170100.0,30.3404,30.3591,30.3341,30.3591,170100.0
2007-03-23 11:40:00,48.68,48.68,48.57,48.61,171900.0,30.3591,30.3591,30.2905,30.3154,171900.0
2007-03-23 11:50:00,48.61,48.65,48.6,48.62,124500.0,30.3154,30.3404,30.3092,30.3216,124500.0
2007-03-23 12:00:00,48.62,48.65,48.61,48.64,158500.0,30.3216,30.3404,30.3154,30.3341,158500.0
2007-03-23 12:10:00,48.65,48.65,48.55,48.58,190200.0,30.3404,30.3404,30.278,30.2967,190200.0
2007-03-23 12:20:00,48.57,48.62,48.57,48.58,113000.0,30.2905,30.3216,30.2905,30.2967,113000.0
2007-03-23 12:30:00,48.58,48.61,48.55,48.57,150000.0,30.2967,30.3154,30.278,30.2905,150000.0
2007-03-23 12:40:00,48.56,48.6,48.56,48.6,98300.0,30.2842,30.3092,30.2842,30.3092,98300.0
2007-03-23 12:50:00,48.6,48.6,48.52,48.58,124000.0,30.3092,30.3092,30.2593,30.2967,124000.0
2007-03-23 13:00:00,48.58,48.59,48.54,48.56,135100.0,30.2967,30.3029,30.2718,30.2842,135100.0
2007-03-23 13:10:00,48.55,48.56,48.45,48.56,209400.0,30.278,30.2842,30.2156,30.2842,209400.0
2007-03-23 13:20:00,48.56,48.57,48.48,48.54,140900.0,30.2842,30.2905,30.2343,30.2718,140900.0
2007-03-23 13:30:00,48.54,48.59,48.54,48.56,205400.0,30.2718,30.3029,30.2718,30.2842,205400.0
2007-03-23 13:40:00,48.56,48.59,48.56,48.58,143000.0,30.2842,30.3029,30.2842,30.2967,143000.0
2007-03-23 13:50:00,48.59,48.6,48.53,48.55,182600.0,30.3029,30.3092,30.2655,30.278,182600.0
2007-03-23 14:00:00,48.54,48.57,48.51,48.52,129800.0,30.2718,30.2905,30.253,30.2593,129800.0
2007-03-23 14:10:00,48.52,48.59,48.48,48.48,177200.0,30.2593,30.3029,30.2343,30.2343,177200.0
2007-03-23 14:20:00,48.48,48.57,48.45,48.56,149400.0,30.2343,30.2905,30.2156,30.2842,149400.0
2007-03-23 14:30:00,48.58,48.6,48.56,48.6,165500.0,30.2967,30.3092,30.2842,30.3092,165500.0
2007-03-23 14:40:00,48.6,48.68,48.59,48.66,188800.0,30.3092,30.3591,30.3029,30.3466,188800.0
2007-03-23 14:50:00,48.65,48.69,48.65,48.67,334200.0,30.3404,30.3653,30.3404,30.3528,334200.0
2007-03-23 15:00:00,48.67,48.67,48.62,48.64,150600.0,30.3528,30.3528,30.3216,30.3341,150600.0
2007-03-23 15:10:00,48.65,48.72,48.63,48.72,126100.0,30.3404,30.384,30.3279,30.384,126100.0
2007-03-23 15:20:00,48.71,48.75,48.67,48.71,178400.0,30.3778,30.4027,30.3528,30.3778,178400.0
2007-03-23 15:30:00,48.71,48.73,48.67,48.72,166700.0,30.3778,30.3902,30.3528,30.384,166700.0
2007-03-23 15:40:00,48.72,48.72,48.55,48.57,337100.0,30.384,30.384,30.278,30.2905,337100.0
2007-03-23 15:50:00,48.57,48.59,48.43,48.54,1248100.0,30.2905,30.3029,30.2032,30.2718,1248100.0
2007-03-26 09:30:00,48.55,48.6,48.45,48.54,332700.0,30.278,30.3092,30.2156,30.2718,332700.0
2007-03-26 09:40:00,48.54,48.76,48.5,48.71,427200.0,30.2718,30.409,30.2468,30.3778,427200.0
2007-03-26 09:50:00,48.71,48.74,48.61,48.72,191500.0,30.3778,30.3965,30.3154,30.384,191500.0
2007-03-26 10:00:00,48.72,48.73,48.01,48.19,848000.0,30.384,30.3902,29.9412,30.0535,848000.0
2007-03-26 10:10:00,48.21,48.39,48.13,48.15,557700.0,30.066,30.1782,30.0161,30.0285,557700.0
2007-03-26 10:20:00,48.14,48.16,47.94,47.98,670500.0,30.0223,30.0348,29.8976,29.9225,670500.0
2007-03-26 10:30:00,47.98,48.17,47.97,48.17,481300.0,29.9225,30.041,29.9163,30.041,481300.0
2007-03-26 10:40:00,48.17,48.28,48.16,48.22,582500.0,30.041,30.1096,30.0348,30.0722,582500.0
2007-03-26 10:50:00,48.23,48.24,48.16,48.19,236400.0,30.0784,30.0847,30.0348,30.0535,236400.0
2007-03-26 11:00:00,48.19,48.21,48.01,48.02,320500.0,30.0535,30.066,29.9412,29.9475,320500.0
2007-03-26 11:10:00,48.02,48.15,47.99,48.13,263800.0,29.9475,30.0285,29.9287,30.0161,263800.0
2007-03-26 11:20:00,48.12,48.22,48.05,48.06,201500.0,30.0098,30.0722,29.9662,29.9724,201500.0
2007-03-26 11:30:00,48.06,48.27,48.06,48.27,211700.0,29.9724,30.1034,29.9724,30.1034,211700.0
2007-03-26 11:40:00,48.28,48.29,48.2,48.21,249200.0,30.1096,30.1158,30.0597,30.066,249200.0
2007-03-26 11:50:00,48.21,48.24,48.17,48.19,127300.0,30.066,30.0847,30.041,30.0535,127300.0
2007-03-26 12:00:00,48.19,48.28,48.16,48.16,206900.0,30.0535,30.1096,30.0348,30.0348,206900.0
2007-03-26 12:10:00,48.16,48.26,48.14,48.26,124800.0,30.0348,30.0971,30.0223,30.0971,124800.0
2007-03-26 12:20:00,48.26,48.4,48.25,48.36,296200.0,30.0971,30.1844,30.0909,30.1595,296200.0
2007-03-26 12:30:00,48.35,48.38,48.3,48.3,112000.0,30.1533,30.172,30.1221,30.1221,112000.0
2007-03-26 12:40:00,48.3,48.41,48.28,48.38,141800.0,30.1221,30.1907,30.1096,30.172,141800.0
2007-03-26 12:50:00,48.38,48.4,48.32,48.38,146000.0,30.172,30.1844,30.1346,30.172,146000.0
2007-03-26 13:00:00,48.38,48.38,48.32,48.34,137000.0,30.172,30.172,30.1346,30.147,137000.0
2007-03-26 13:10:00,48.34,48.4,48.33,48.36,152200.0,30.147,30.1844,30.1408,30.1595,152200.0
2007-03-26 13:20:00,48.36,48.4,48.34,48.38,118400.0,30.1595,30.1844,30.147,30.172,118400.0
2007-03-26 13:30:00,48.38,48.53,48.38,48.52,278600.0,30.172,30.2655,30.172,30.2593,278600.0
2007-03-26 13:40:00,48.52,48.54,48.47,48.48,257700.0,30.2593,30.2718,30.2281,30.2343,257700.0
2007-03-26 13:50:00,48.48,48.54,48.45,48.54,243300.0,30.2343,30.2718,30.2156,30.2718,243300.0
2007-03-26 14:00:00,48.54,48.67,48.54,48.57,453600.0,30.2718,30.3528,30.2718,30.2905,453600.0
2007-03-26 14:10:00,48.57,48.61,48.54,48.58,141700.0,30.2905,30.3154,30.2718,30.2967,141700.0
2007-03-26 14:20:00,48.58,48.58,48.46,48.49,238700.0,30.2967,30.2967,30.2219,30.2406,238700.0
2007-03-26 14:30:00,48.49,48.5,48.41,48.45,185000.0,30.2406,30.2468,30.1907,30.2156,185000.0
2007-03-26 14:40:00,48.45,48.55,48.44,48.53,114100.0,30.2156,30.278,30.2094,30.2655,114100.0
2007-03-26 14:50:00,48.52,48.55,48.48,48.5,160000.0,30.2593,30.278,30.2343,30.2468,160000.0
2007-03-26 15:00:00,48.5,48.52,48.39,48.43,274400.0,30.2468,30.2593,30.1782,30.2032,274400.0
2007-03-26 15:10:00,48.43,48.47,48.41,48.41,146300.0,30.2032,30.2281,30.1907,30.1907,146300.0
2007-03-26 15:20:00,48.42,48.59,48.39,48.53,291400.0,30.1969,30.3029,30.1782,30.2655,291400.0
2007-03-26 15:30:00,48.53,48.69,48.53,48.58,263300.0,30.2655,30.3653,30.2655,30.2967,263300.0
2007-03-26 15:40:00,48.58,48.78,48.57,48.74,356200.0,30.2967,30.4214,30.2905,30.3965,356200.0
2007-03-26 15:50:00,48.74,48.75,48.61,48.7,442300.0,30.3965,30.4027,30.3154,30.3715,442300.0
2007-03-27 09:30:00,48.59,48.68,48.5,48.64,504900.0,30.3029,30.3591,30.2468,30.3341,504900.0
2007-03-27 09:40:00,48.63,48.8,48.6,48.8,331500.0,30.3279,30.4339,30.3092,30.4339,331500.0
2007-03-27 09:50:00,48.8,48.82,48.63,48.63,326600.0,30.4339,30.4464,30.3279,30.3279,326600.0
2007-03-27 10:00:00,48.63,48.71,48.53,48.55,508500.0,30.3279,30.3778,30.2655,30.278,508500.0
2007-03-27 10:10:00,48.55,48.75,48.5,48.71,321300.0,30.278,30.4027,30.2468,30.3778,321300.0
2007-03-27 10:20:00,48.7,48.76,48.66,48.66,309300.0,30.3715,30.409,30.3466,30.3466,309300.0
2007-03-27 10:30:00,48.66,48.73,48.59,48.7,433800.0,30.3466,30.3902,30.3029,30.3715,433800.0
2007-03-27 10:40:00,48.7,48.71,48.65,48.66,192900.0,30.3715,30.3778,30.3404,30.3466,192900.0
2007-03-27 10:50:00,48.66,48.71,48.64,48.7,179600.0,30.3466,30.3778,30.3341,30.3715,179600.0
2007-03-27 11:00:00,48.7,48.71,48.51,48.51,247400.0,30.3715,30.3778,30.253,30.253,247400.0
2007-03-27 11:10:00,48.52,48.54,48.47,48.5,191100.0,30.2593,30.2718,30.2281,30.2468,191100.0
2007-03-27 11:20:00,48.5,48.52,48.35,48.4,323400.0,30.2468,30.2593,30.1533,30.1844,323400.0
2007-03-27 11:30:00,48.41,48.6,48.37,48.58,322900.0,30.1907,30.3092,30.1657,30.2967,322900.0
2007-03-27 11:40:00,48.59,48.65,48.55,48.59,221200.0,30.3029,30.3404,30.278,30.3029,221200.0
2007-03-27 11:50:00,48.59,48.61,48.51,48.6,119800.0,30.3029,30.3154,30.253,30.3092,119800.0
2007-03-27 12:00:00,48.6,48.6,48.49,48.6,214400.0,30.3092,30.3092,30.2406,30.3092,214400.0
2007-03-27 12:10:00,48.6,48.6,48.54,48.56,102500.0,30.3092,30.3092,30.2718,30.2842,102500.0
2007-03-27 12:20:00,48.56,48.67,48.54,48.65,301200.0,30.2842,30.3528,30.2718,30.3404,301200.0
2007-03-27 12:30:00,48.65,48.68,48.6,48.63,248600.0,30.3404,30.3591,30.3092,30.3279,248600.0
2007-03-27 12:40:00,48.63,48.66,48.56,48.59,225100.0,30.3279,30.3466,30.2842,30.3029,225100.0
2007-03-27 12:50:00,48.6,48.63,48.56,48.61,101100.0,30.3092,30.3279,30.2842,30.3154,101100.0
2007-03-27 13:00:00,48.61,48.67,48.57,48.64,118400.0,30.3154,30.3528,30.2905,30.3341,118400.0
2007-03-27 13:10:00,48.65,48.66,48.57,48.59,136300.0,30.3404,30.3466,30.2905,30.3029,136300.0
2007-03-27 13:20:00,48.6,48.6,48.55,48.55,93400.0,30.3092,30.3092,30.278,30.278,93400.0
2007-03-27 13:30:00,48.56,48.58,48.5,48.54,100200.0,30.2842,30.2967,30.2468,30.2718,100200.0
2007-03-27 13:40:00,48.53,48.64,48.53,48.62,114700.0,30.2655,30.3341,30.2655,30.3216,114700.0
2007-03-27 13:50:00,48.62,48.63,48.56,48.58,89100.0,30.3216,30.3279,30.2842,30.2967,89100.0
2007-03-27 14:00:00,48.57,48.59,48.48,48.49,167400.0,30.2905,30.3029,30.2343,30.2406,167400.0
2007-03-27 14:10:00,48.5,48.6,48.49,48.59,114200.0,30.2468,30.3092,30.2406,30.3029,114200.0
2007-03-27 14:20:00,48.58,48.62,48.49,48.49,139600.0,30.2967,30.3216,30.2406,30.2406,139600.0
2007-03-27 14:30:00,48.49,48.57,48.48,48.49,140900.0,30.2406,30.2905,30.2343,30.2406,140900.0
2007-03-27 14:40:00,48.49,48.5,48.42,48.48,213100.0,30.2406,30.2468,30.1969,30.2343,213100.0
2007-03-27 14:50:00,48.47,48.55,48.44,48.49,400700.0,30.2281,30.278,30.2094,30.2406,400700.0
2007-03-27 15:00:00,48.49,48.55,48.46,48.55,225000.0,30.2406,30.278,30.2219,30.278,225000.0
2007-03-27 15:10:00,48.56,48.62,48.56,48.58,525000.0,30.2842,30.3216,30.2842,30.2967,525000.0
2007-03-27 15:20:00,48.58,48.62,48.53,48.6,247500.0,30.2967,30.3216,30.2655,30.3092,247500.0
2007-03-27 15:30:00,48.6,48.65,48.58,48.58,426100.0,30.3092,30.3404,30.2967,30.2967,426100.0
2007-03-27 15:40:00,48.59,48.61,48.55,48.57,341700.0,30.3029,30.3154,30.278,30.2905,341700.0
2007-03-27 15:50:00,48.57,48.61,48.56,48.56,498900.0,30.2905,30.3154,30.2842,30.2842,498900.0
2007-03-28 09:30:00,48.29,48.4,48.23,48.25,423000.0,30.1158,30.1844,30.0784,30.0909,423000.0
2007-03-28 09:40:00,48.24,48.38,48.12,48.34,341600.0,30.0847,30.172,30.0098,30.147,341600.0
2007-03-28 09:50:00,48.35,48.4,48.25,48.27,396600.0,30.1533,30.1844,30.0909,30.1034,396600.0
2007-03-28 10:00:00,48.27,48.39,48.23,48.35,261000.0,30.1034,30.1782,30.0784,30.1533,261000.0
2007-03-28 10:10:00,48.36,48.36,48.2,48.3,278100.0,30.1595,30.1595,30.0597,30.1221,278100.0
2007-03-28 10:20:00,48.3,48.31,48.18,48.19,135000.0,30.1221,30.1283,30.0472,30.0535,135000.0
2007-03-28 10:30:00,48.19,48.2,47.84,48.04,562800.0,30.0535,30.0597,29.8352,29.9599,562800.0
2007-03-28 10:40:00,48.04,48.09,47.79,47.91,443700.0,29.9599,29.9911,29.804,29.8789,443700.0
2007-03-28 10:50:00,47.92,48.07,47.88,48.06,344100.0,29.8851,29.9786,29.8601,29.9724,344100.0
2007-03-28 11:00:00,48.06,48.16,47.98,48.1,283600.0,29.9724,30.0348,29.9225,29.9974,283600.0
2007-03-28 11:10:00,48.11,48.27,48.02,48.08,334700.0,30.0036,30.1034,29.9475,29.9849,334700.0
2007-03-28 11:20:00,48.08,48.08,47.85,47.92,298000.0,29.9849,29.9849,29.8414,29.8851,298000.0
2007-03-28 11:30:00,47.91,48.01,47.91,48.0,150100.0,29.8789,29.9412,29.8789,29.935,150100.0
2007-03-28 11:40:00,48.0,48.01,47.96,47.98,105000.0,29.935,29.9412,29.91,29.9225,105000.0
2007-03-28 11:50:00,47.98,48.05,47.9,48.02,172300.0,29.9225,29.9662,29.8726,29.9475,172300.0
2007-03-28 12:00:00,48.01,48.27,48.01,48.2,268600.0,29.9412,30.1034,29.9412,30.0597,268600.0
2007-03-28 12:10:00,48.2,48.36,48.17,48.35,307300.0,30.0597,30.1595,30.041,30.1533,307300.0
2007-03-28 12:20:00,48.35,48.48,48.31,48.33,386300.0,30.1533,30.2343,30.1283,30.1408,386300.0
2007-03-28 12:30:00,48.33,48.37,48.28,48.33,158900.0,30.1408,30.1657,30.1096,30.1408,158900.0
2007-03-28 12:40:00,48.32,48.38,48.27,48.31,149200.0,30.1346,30.172,30.1034,30.1283,149200.0
2007-03-28 12:50:00,48.31,48.33,48.23,48.31,122200.0,30.1283,30.1408,30.0784,30.1283,122200.0
2007-03-28 13:00:00,48.31,48.32,48.18,48.24,115300.0,30.1283,30.1346,30.0472,30.0847,115300.0
2007-03-28 13:10:00,48.24,48.28,48.16,48.2,87900.0,30.0847,30.1096,30.0348,30.0597,87900.0
2007-03-28 13:20:00,48.2,48.26,48.15,48.16,97700.0,30.0597,30.0971,30.0285,30.0348,97700.0
2007-03-28 13:30:00,48.17,48.34,48.16,48.32,103600.0,30.041,30.147,30.0348,30.1346,103600.0
2007-03-28 13:40:00,48.33,48.41,48.29,48.34,173800.0,30.1408,30.1907,30.1158,30.147,173800.0
2007-03-28 13:50:00,48.34,48.34,48.23,48.27,200000.0,30.147,30.147,30.0784,30.1034,200000.0
2007-03-28 14:00:00,48.27,48.34,48.1,48.11,163500.0,30.1034,30.147,29.9974,30.0036,163500.0
2007-03-28 14:10:00,48.11,48.17,48.05,48.16,216300.0,30.0036,30.041,29.9662,30.0348,216300.0
2007-03-28 14:20:00,48.16,48.16,48.04,48.05,176000.0,30.0348,30.0348,29.9599,29.9662,176000.0
2007-03-28 14:30:00,48.05,48.11,48.01,48.07,142700.0,29.9662,30.0036,29.9412,29.9786,142700.0
2007-03-28 14:40:00,48.06,48.09,47.99,48.04,173400.0,29.9724,29.9911,29.9287,29.9599,173400.0
2007-03-28 14:50:00,48.04,48.1,47.96,48.09,178300.0,29.9599,29.9974,29.91,29.9911,178300.0
2007-03-28 15:00:00,48.09,48.15,48.08,48.11,250000.0,29.9911,30.0285,29.9849,30.0036,250000.0
2007-03-28 15:10:00,48.12,48.12,48.04,48.04,212900.0,30.0098,30.0098,29.9599,29.9599,212900.0
2007-03-28 15:20:00,48.04,48.17,48.01,48.11,484200.0,29.9599,30.041,29.9412,30.0036,484200.0
2007-03-28 15:30:00,48.11,48.12,48.02,48.1,419500.0,30.0036,30.0098,29.9475,29.9974,419500.0
2007-03-28 15:40:00,48.09,48.09,47.95,47.98,451800.0,29.9911,29.9911,29.9038,29.9225,451800.0
2007-03-28 15:50:00,47.99,48.02,47.98,47.99,503000.0,29.9287,29.9475,29.9225,29.9287,503000.0
2007-03-29 09:30:00,48.24,48.45,48.24,48.39,489500.0,30.0847,30.2156,30.0847,30.1782,489500.0
2007-03-29 09:40:00,48.39,48.56,48.37,48.52,254800.0,30.1782,30.2842,30.1657,30.2593,254800.0
2007-03-29 09:50:00,48.53,48.54,48.4,48.4,225400.0,30.2655,30.2718,30.1844,30.1844,225400.0
2007-03-29 10:00:00,48.4,48.53,48.4,48.52,218500.0,30.1844,30.2655,30.1844,30.2593,218500.0
2007-03-29 10:10:00,48.52,48.61,48.48,48.61,268000.0,30.2593,30.3154,30.2343,30.3154,268000.0
2007-03-29 10:20:00,48.61,48.64,48.53,48.55,171000.0,30.3154,30.3341,30.2655,30.278,171000.0
2007-03-29 10:30:00,48.56,48.59,48.48,48.57,226100.0,30.2842,30.3029,30.2343,30.2905,226100.0
2007-03-29 10:40:00,48.58,48.59,48.32,48.33,431800.0,30.2967,30.3029,30.1346,30.1408,431800.0
2007-03-29 10:50:00,48.33,48.48,48.31,48.4,289200.0,30.1408,30.2343,30.1283,30.1844,289200.0
2007-03-29 11:00:00,48.4,48.55,48.39,48.54,144900.0,30.1844,30.278,30.1782,30.2718,144900.0
2007-03-29 11:10:00,48.54,48.55,48.39,48.51,411900.0,30.2718,30.278,30.1782,30.253,411900.0
2007-03-29 11:20:00,48.51,48.53,48.45,48.53,185000.0,30.253,30.2655,30.2156,30.2655,185000.0
2007-03-29 11:30:00,48.53,48.59,48.5,48.51,131200.0,30.2655,30.3029,30.2468,30.253,131200.0
2007-03-29 11:40:00,48.51,48.52,48.44,48.45,166700.0,30.253,30.2593,30.2094,30.2156,166700.0
2007-03-29 11:50:00,48.47,48.51,48.24,48.28,375400.0,30.2281,30.253,30.0847,30.1096,375400.0
2007-03-29 12:00:00,48.28,48.44,48.26,48.37,246200.0,30.1096,30.2094,30.0971,30.1657,246200.0
2007-03-29 12:10:00,48.37,48.48,48.34,48.48,283100.0,30.1657,30.2343,30.147,30.2343,283100.0
2007-03-29 12:20:00,48.49,48.53,48.33,48.35,203300.0,30.2406,30.2655,30.1408,30.1533,203300.0
2007-03-29 12:30:00,48.34,48.42,48.27,48.34,364200.0,30.147,30.1969,30.1034,30.147,364200.0
2007-03-29 12:40:00,48.34,48.5,48.33,48.49,200100.0,30.147,30.2468,30.1408,30.2406,200100.0
2007-03-29 12:50:00,48.5,48.51,48.33,48.34,145200.0,30.2468,30.253,30.1408,30.147,145200.0
2007-03-29 13:00:00,48.34,48.36,48.24,48.36,187600.0,30.147,30.1595,30.0847,30.1595,187600.0
2007-03-29 13:10:00,48.35,48.35,48.14,48.16,225800.0,30.1533,30.1533,30.0223,30.0348,225800.0
2007-03-29 13:20:00,48.16,48.19,48.02,48.14,287300.0,30.0348,30.0535,29.9475,30.0223,287300.0
2007-03-29 13:30:00,48.14,48.24,48.11,48.21,139300.0,30.0223,30.0847,30.0036,30.066,139300.0
2007-03-29 13:40:00,48.21,48.28,48.12,48.15,175200.0,30.066,30.1096,30.0098,30.0285,175200.0
2007-03-29 13:50:00,48.15,48.2,48.07,48.15,222500.0,30.0285,30.0597,29.9786,30.0285,222500.0
2007-03-29 14:00:00,48.14,48.2,48.02,48.1,267300.0,30.0223,30.0597,29.9475,29.9974,267300.0
2007-03-29 14:10:00,48.1,48.16,48.02,48.16,153000.0,29.9974,30.0348,29.9475,30.0348,153000.0
2007-03-29 14:20:00,48.16,48.24,48.12,48.19,156800.0,30.0348,30.0847,30.0098,30.0535,156800.0
2007-03-29 14:30:00,48.19,48.19,48.03,48.16,231000.0,30.0535,30.0535,29.9537,30.0348,231000.0
2007-03-29 14:40:00,48.16,48.3,48.16,48.17,232900.0,30.0348,30.1221,30.0348,30.041,232900.0
2007-03-29 14:50:00,48.18,48.28,48.18,48.27,136500.0,30.0472,30.1096,30.0472,30.1034,136500.0
2007-03-29 15:00:00,48.26,48.33,48.25,48.3,153100.0,30.0971,30.1408,30.0909,30.1221,153100.0
2007-03-29 15:10:00,48.29,48.45,48.28,48.39,258700.0,30.1158,30.2156,30.1096,30.1782,258700.0
2007-03-29 15:20:00,48.38,48.43,48.33,48.38,139300.0,30.172,30.2032,30.1408,30.172,139300.0
2007-03-29 15:30:00,48.38,48.45,48.37,48.45,216600.0,30.172,30.2156,30.1657,30.2156,216600.0
2007-03-29 15:40:00,48.45,48.57,48.41,48.54,446300.0,30.2156,30.2905,30.1907,30.2718,446300.0
2007-03-29 15:50:00,48.53,48.53,48.44,48.47,533000.0,30.2655,30.2655,30.2094,30.2281,533000.0
2007-03-30 09:30:00,48.61,48.8,48.55,48.59,380100.0,30.3154,30.4339,30.278,30.3029,380100.0
2007-03-30 09:40:00,48.59,48.86,48.54,48.75,403100.0,30.3029,30.4713,30.2718,30.4027,403100.0
2007-03-30 09:50:00,48.76,48.89,48.71,48.89,436900.0,30.409,30.49,30.3778,30.49,436900.0
2007-03-30 10:00:00,48.88,49.02,48.84,48.87,480400.0,30.4838,30.5711,30.4588,30.4776,480400.0
2007-03-30 10:10:00,48.87,49.0,48.85,48.92,353000.0,30.4776,30.5586,30.4651,30.5087,353000.0
2007-03-30 10:20:00,48.91,48.92,48.78,48.88,233700.0,30.5025,30.5087,30.4214,30.4838,233700.0
2007-03-30 10:30:00,48.87,48.87,48.7,48.71,331000.0,30.4776,30.4776,30.3715,30.3778,331000.0
2007-03-30 10:40:00,48.71,48.73,48.59,48.61,261700.0,30.3778,30.3902,30.3029,30.3154,261700.0
2007-03-30 10:50:00,48.61,48.63,48.53,48.61,164100.0,30.3154,30.3279,30.2655,30.3154,164100.0
2007-03-30 11:00:00,48.61,48.62,48.54,48.61,158400.0,30.3154,30.3216,30.2718,30.3154,158400.0
2007-03-30 11:10:00,48.6,48.63,48.42,48.43,216700.0,30.3092,30.3279,30.1969,30.2032,216700.0
2007-03-30 11:20:00,48.43,48.47,48.17,48.18,399200.0,30.2032,30.2281,30.041,30.0472,399200.0
2007-03-30 11:30:00,48.17,48.37,48.16,48.37,252100.0,30.041,30.1657,30.0348,30.1657,252100.0
2007-03-30 11:40:00,48.36,48.37,47.95,48.12,732200.0,30.1595,30.1657,29.9038,30.0098,732200.0
2007-03-30 11:50:00,48.12,48.35,48.05,48.13,474800.0,30.0098,30.1533,29.9662,30.0161,474800.0
2007-03-30 12:00:00,48.14,48.34,48.0,48.15,283500.0,30.0223,30.147,29.935,30.0285,283500.0
2007-03-30 12:10:00,48.14,48.2,48.03,48.06,215800.0,30.0223,30.0597,29.9537,29.9724,215800.0
2007-03-30 12:20:00,48.06,48.11,48.01,48.03,228200.0,29.9724,30.0036,29.9412,29.9537,228200.0
2007-03-30 12:30:00,48.03,48.18,48.0,48.17,172900.0,29.9537,30.0472,29.935,30.041,172900.0
2007-03-30 12:40:00,48.17,48.17,48.01,48.08,177200.0,30.041,30.041,29.9412,29.9849,177200.0
2007-03-30 12:50:00,48.06,48.08,47.95,48.0,168700.0,29.9724,29.9849,29.9038,29.935,168700.0
2007-03-30 13:00:00,48.0,48.18,48.0,48.14,159200.0,29.935,30.0472,29.935,30.0223,159200.0
2007-03-30 13:10:00,48.14,48.17,48.1,48.15,97300.0,30.0223,30.041,29.9974,30.0285,97300.0
2007-03-30 13:20:00,48.16,48.27,48.14,48.24,241100.0,30.0348,30.1034,30.0223,30.0847,241100.0
2007-03-30 13:30:00,48.24,48.31,48.16,48.26,296100.0,30.0847,30.1283,30.0348,30.0971,296100.0
2007-03-30 13:40:00,48.25,48.29,48.12,48.15,300000.0,30.0909,30.1158,30.0098,30.0285,300000.0
2007-03-30 13:50:00,48.15,48.27,48.15,48.26,244700.0,30.0285,30.1034,30.0285,30.0971,244700.0
2007-03-30 14:00:00,48.26,48.29,48.2,48.28,191200.0,30.0971,30.1158,30.0597,30.1096,191200.0
2007-03-30 14:10:00,48.28,48.38,48.27,48.36,183500.0,30.1096,30.172,30.1034,30.1595,183500.0
2007-03-30 14:20:00,48.37,48.46,48.31,48.4,194400.0,30.1657,30.2219,30.1283,30.1844,194400.0
2007-03-30 14:30:00,48.41,48.52,48.38,48.46,180000.0,30.1907,30.2593,30.172,30.2219,180000.0
2007-03-30 14:40:00,48.46,48.53,48.36,48.5,167600.0,30.2219,30.2655,30.1595,30.2468,167600.0
2007-03-30 14:50:00,48.5,48.5,48.38,48.45,208400.0,30.2468,30.2468,30.172,30.2156,208400.0
2007-03-30 15:00:00,48.45,48.48,48.41,48.42,124700.0,30.2156,30.2343,30.1907,30.1969,124700.0
2007-03-30 15:10:00,48.43,48.5,48.36,48.48,170300.0,30.2032,30.2468,30.1595,30.2343,170300.0
2007-03-30 15:20:00,48.48,48.49,48.41,48.41,164800.0,30.2343,30.2406,30.1907,30.1907,164800.0
2007-03-30 15:30:00,48.41,48.42,48.25,48.3,332200.0,30.1907,30.1969,30.0909,30.1221,332200.0
2007-03-30 15:40:00,48.3,48.4,48.28,48.39,360500.0,30.1221,30.1844,30.1096,30.1782,360500.0
2007-03-30 15:50:00,48.39,48.39,48.29,48.38,768400.0,30.1782,30.1782,30.1158,30.172,768400.0
2007-04-02 09:30:00,48.38,48.49,48.22,48.23,434200.0,30.172,30.2406,30.0722,30.0784,434200.0
2007-04-02 09:40:00,48.23,48.23,48.07,48.08,417100.0,30.0784,30.0784,29.9786,29.9849,417100.0
2007-04-02 09:50:00,48.08,48.11,48.05,48.07,341800.0,29.9849,30.0036,29.9662,29.9786,341800.0
2007-04-02 10:00:00,48.07,48.08,47.87,47.93,689100.0,29.9786,29.9849,29.8539,29.8913,689100.0
2007-04-02 10:10:00,47.93,47.96,47.76,47.85,456000.0,29.8913,29.91,29.7853,29.8414,456000.0
2007-04-02 10:20:00,47.85,47.89,47.75,47.82,366200.0,29.8414,29.8664,29.7791,29.8227,366200.0
2007-04-02 10:30:00,47.82,47.94,47.82,47.88,274000.0,29.8227,29.8976,29.8227,29.8601,274000.0
2007-04-02 10:40:00,47.88,47.9,47.73,47.8,508800.0,29.8601,29.8726,29.7666,29.8103,508800.0
2007-04-02 10:50:00,47.81,47.96,47.7,47.94,421300.0,29.8165,29.91,29.7479,29.8976,421300.0
2007-04-02 11:00:00,47.94,48.12,47.92,48.07,259600.0,29.8976,30.0098,29.8851,29.9786,259600.0
2007-04-02 11:10:00,48.06,48.14,48.06,48.11,251500.0,29.9724,30.0223,29.9724,30.0036,251500.0
2007-04-02 11:20:00,48.1,48.12,47.99,47.99,286800.0,29.9974,30.0098,29.9287,29.9287,286800.0
2007-04-02 11:30:00,47.99,47.99,47.92,47.98,273100.0,29.9287,29.9287,29.8851,29.9225,273100.0
2007-04-02 11:40:00,47.97,47.98,47.89,47.91,237200.0,29.9163,29.9225,29.8664,29.8789,237200.0
2007-04-02 11:50:00,47.91,47.92,47.85,47.89,233100.0,29.8789,29.8851,29.8414,29.8664,233100.0
2007-04-02 12:00:00,47.88,47.97,47.85,47.92,224500.0,29.8601,29.9163,29.8414,29.8851,224500.0
2007-04-02 12:10:00,47.93,48.0,47.89,47.97,181300.0,29.8913,29.935,29.8664,29.9163,181300.0
2007-04-02 12:20:00,47.97,48.0,47.97,47.99,86700.0,29.9163,29.935,29.9163,29.9287,86700.0
2007-04-02 12:30:00,48.0,48.01,47.98,48.0,136700.0,29.935,29.9412,29.9225,29.935,136700.0
2007-04-02 12:40:00,48.0,48.06,47.99,48.05,238100.0,29.935,29.9724,29.9287,29.9662,238100.0
2007-04-02 12:50:00,48.04,48.06,47.98,48.04,275100.0,29.9599,29.9724,29.9225,29.9599,275100.0
2007-04-02 13:00:00,48.04,48.1,48.02,48.04,162800.0,29.9599,29.9974,29.9475,29.9599,162800.0
2007-04-02 13:10:00,48.04,48.08,47.99,48.02,243300.0,29.9599,29.9849,29.9287,29.9475,243300.0
2007-04-02 13:20:00,48.01,48.1,48.01,48.08,81400.0,29.9412,29.9974,29.9412,29.9849,81400.0
2007-04-02 13:30:00,48.08,48.1,48.02,48.03,135600.0,29.9849,29.9974,29.9475,29.9537,135600.0
2007-04-02 13:40:00,48.04,48.05,48.01,48.03,105700.0,29.9599,29.9662,29.9412,29.9537,105700.0
2007-04-02 13:50:00,48.03,48.06,47.98,47.99,152700.0,29.9537,29.9724,29.9225,29.9287,152700.0
2007-04-02 14:00:00,47.98,47.99,47.92,47.93,270200.0,29.9225,29.9287,29.8851,29.8913,270200.0
2007-04-02 14:10:00,47.93,48.04,47.92,48.04,161000.0,29.8913,29.9599,29.8851,29.9599,161000.0
2007-04-02 14:20:00,48.04,48.17,48.04,48.13,226900.0,29.9599,30.041,29.9599,30.0161,226900.0
2007-04-02 14:30:00,48.13,48.15,48.1,48.11,179300.0,30.0161,30.0285,29.9974,30.0036,179300.0
2007-04-02 14:40:00,48.12,48.15,48.06,48.09,116900.0,30.0098,30.0285,29.9724,29.9911,116900.0
2007-04-02 14:50:00,48.09,48.1,48.05,48.07,118400.0,29.9911,29.9974,29.9662,29.9786,118400.0
2007-04-02 15:00:00,48.08,48.2,48.06,48.16,259900.0,29.9849,30.0597,29.9724,30.0348,259900.0
2007-04-02 15:10:00,48.17,48.29,48.15,48.27,266700.0,30.041,30.1158,30.0285,30.1034,266700.0
2007-04-02 15:20:00,48.25,48.29,48.21,48.25,212500.0,30.0909,30.1158,30.066,30.0909,212500.0
2007-04-02 15:30:00,48.25,48.26,48.15,48.2,254500.0,30.0909,30.0971,30.0285,30.0597,254500.0
2007-04-02 15:40:00,48.19,48.3,48.18,48.28,432800.0,30.0535,30.1221,30.0472,30.1096,432800.0
2007-04-02 15:50:00,48.29,48.32,48.17,48.24,977900.0,30.1158,30.1346,30.041,30.0847,977900.0
2007-04-03 09:30:00,48.25,48.38,48.24,48.26,506000.0,30.3016,30.3832,30.2953,30.3079,506000.0
2007-04-03 09:40:00,48.26,48.29,48.14,48.18,515000.0,30.3079,30.3267,30.2325,30.2576,515000.0
2007-04-03 09:50:00,48.18,48.19,48.1,48.11,273200.0,30.2576,30.2639,30.2074,30.2137,273200.0
2007-04-03 10:00:00,48.11,48.36,48.11,48.22,574800.0,30.2137,30.3707,30.2137,30.2827,574800.0
2007-04-03 10:10:00,48.23,48.3,48.17,48.28,256900.0,30.289,30.333,30.2513,30.3204,256900.0
2007-04-03 10:20:00,48.28,48.29,48.14,48.2,490900.0,30.3204,30.3267,30.2325,30.2702,490900.0
2007-04-03 10:30:00,48.2,48.21,48.14,48.18,315900.0,30.2702,30.2765,30.2325,30.2576,315900.0
2007-04-03 10:40:00,48.17,48.3,48.16,48.3,574200.0,30.2513,30.333,30.2451,30.333,574200.0
2007-04-03 10:50:00,48.3,48.3,48.15,48.2,354400.0,30.333,30.333,30.2388,30.2702,354400.0
2007-04-03 11:00:00,48.19,48.23,48.18,48.22,203700.0,30.2639,30.289,30.2576,30.2827,203700.0
2007-04-03 11:10:00,48.22,48.24,48.13,48.13,178500.0,30.2827,30.2953,30.2262,30.2262,178500.0
2007-04-03 11:20:00,48.13,48.19,48.1,48.17,217100.0,30.2262,30.2639,30.2074,30.2513,217100.0
2007-04-03 11:30:00,48.17,48.18,48.12,48.15,202900.0,30.2513,30.2576,30.2199,30.2388,202900.0
2007-04-03 11:40:00,48.16,48.16,48.1,48.11,125800.0,30.2451,30.2451,30.2074,30.2137,125800.0
2007-04-03 11:50:00,48.11,48.2,48.09,48.18,159500.0,30.2137,30.2702,30.2011,30.2576,159500.0
2007-04-03 12:00:00,48.17,48.21,48.16,48.17,124100.0,30.2513,30.2765,30.2451,30.2513,124100.0
2007-04-03 12:10:00,48.17,48.21,48.16,48.19,110600.0,30.2513,30.2765,30.2451,30.2639,110600.0
2007-04-03 12:20:00,48.2,48.2,48.15,48.15,79000.0,30.2702,30.2702,30.2388,30.2388,79000.0
2007-04-03 12:30:00,48.15,48.28,48.14,48.28,1223100.0,30.2388,30.3204,30.2325,30.3204,1223100.0
2007-04-03 12:40:00,48.28,48.3,48.26,48.27,113000.0,30.3204,30.333,30.3079,30.3141,113000.0
2007-04-03 12:50:00,48.28,48.29,48.26,48.27,105100.0,30.3204,30.3267,30.3079,30.3141,105100.0
2007-04-03 13:00:00,48.27,48.37,48.23,48.36,315100.0,30.3141,30.3769,30.289,30.3707,315100.0
2007-04-03 13:10:00,48.36,48.38,48.32,48.37,112100.0,30.3707,30.3832,30.3455,30.3769,112100.0
2007-04-03 13:20:00,48.37,48.46,48.37,48.45,180500.0,30.3769,30.4335,30.3769,30.4272,180500.0
2007-04-03 13:30:00,48.44,48.48,48.42,48.45,301300.0,30.4209,30.446,30.4083,30.4272,301300.0
2007-04-03 13:40:00,48.45,48.59,48.44,48.54,477800.0,30.4272,30.5151,30.4209,30.4837,477800.0
2007-04-03 13:50:00,48.55,48.55,48.42,48.45,193400.0,30.49,30.49,30.4083,30.4272,193400.0
2007-04-03 14:00:00,48.45,48.5,48.43,48.45,195900.0,30.4272,30.4586,30.4146,30.4272,195900.0
2007-04-03 14:10:00,48.45,48.5,48.38,48.5,330100.0,30.4272,30.4586,30.3832,30.4586,330100.0
2007-04-03 14:20:00,48.5,48.53,48.48,48.5,143800.0,30.4586,30.4774,30.446,30.4586,143800.0
2007-04-03 14:30:00,48.49,48.53,48.48,48.51,404000.0,30.4523,30.4774,30.446,30.4649,404000.0
2007-04-03 14:40:00,48.52,48.53,48.44,48.45,444400.0,30.4711,30.4774,30.4209,30.4272,444400.0
2007-04-03 14:50:00,48.46,48.51,48.44,48.49,132800.0,30.4335,30.4649,30.4209,30.4523,132800.0
2007-04-03 15:00:00,48.49,48.55,48.46,48.55,252400.0,30.4523,30.49,30.4335,30.49,252400.0
2007-04-03 15:10:00,48.55,48.55,48.45,48.46,203500.0,30.49,30.49,30.4272,30.4335,203500.0
2007-04-03 15:20:00,48.47,48.54,48.46,48.51,677200.0,30.4397,30.4837,30.4335,30.4649,677200.0
2007-04-03 15:30:00,48.51,48.54,48.49,48.51,367000.0,30.4649,30.4837,30.4523,30.4649,367000.0
2007-04-03 15:40:00,48.51,48.55,48.5,48.52,460500.0,30.4649,30.49,30.4586,30.4711,460500.0
2007-04-03 15:50:00,48.52,48.58,48.46,48.56,743500.0,30.4711,30.5088,30.4335,30.4963,743500.0
2007-04-04 09:30:00,48.56,48.71,48.27,48.65,550800.0,30.4963,30.5905,30.3141,30.5528,550800.0
2007-04-04 09:40:00,48.64,48.64,48.46,48.52,328200.0,30.5465,30.5465,30.4335,30.4711,328200.0
2007-04-04 09:50:00,48.53,48.59,48.5,48.53,204900.0,30.4774,30.5151,30.4586,30.4774,204900.0
2007-04-04 10:00:00,48.53,48.59,48.4,48.5,641700.0,30.4774,30.5151,30.3958,30.4586,641700.0
2007-04-04 10:10:00,48.49,48.6,48.48,48.53,365300.0,30.4523,30.5214,30.446,30.4774,365300.0
2007-04-04 10:20:00,48.53,48.64,48.52,48.59,241600.0,30.4774,30.5465,30.4711,30.5151,241600.0
2007-04-04 10:30:00,48.58,48.61,48.5,48.58,350000.0,30.5088,30.5277,30.4586,30.5088,350000.0
2007-04-04 10:40:00,48.58,48.61,48.54,48.56,327300.0,30.5088,30.5277,30.4837,30.4963,327300.0
2007-04-04 10:50:00,48.57,48.58,48.53,48.58,126200.0,30.5025,30.5088,30.4774,30.5088,126200.0
2007-04-04 11:00:00,48.57,48.6,48.52,48.6,186700.0,30.5025,30.5214,30.4711,30.5214,186700.0
2007-04-04 11:10:00,48.6,48.64,48.57,48.6,287200.0,30.5214,30.5465,30.5025,30.5214,287200.0
2007-04-04 11:20:00,48.6,48.65,48.58,48.59,174100.0,30.5214,30.5528,30.5088,30.5151,174100.0
2007-04-04 11:30:00,48.59,48.6,48.48,48.5,416500.0,30.5151,30.5214,30.446,30.4586,416500.0
2007-04-04 11:40:00,48.5,48.52,48.45,48.46,402400.0,30.4586,30.4711,30.4272,30.4335,402400.0
2007-04-04 11:50:00,48.47,48.53,48.46,48.52,166200.0,30.4397,30.4774,30.4335,30.4711,166200.0
2007-04-04 12:00:00,48.52,48.57,48.51,48.54,262300.0,30.4711,30.5025,30.4649,30.4837,262300.0
2007-04-04 12:10:00,48.54,48.58,48.52,48.57,137500.0,30.4837,30.5088,30.4711,30.5025,137500.0
2007-04-04 12:20:00,48.56,48.57,48.56,48.57,48700.0,30.4963,30.5025,30.4963,30.5025,48700.0
2007-04-04 12:30:00,48.56,48.57,48.54,48.55,69300.0,30.4963,30.5025,30.4837,30.49,69300.0
2007-04-04 12:40:00,48.54,48.62,48.53,48.58,68300.0,30.4837,30.5339,30.4774,30.5088,68300.0
2007-04-04 12:50:00,48.58,48.59,48.57,48.58,138600.0,30.5088,30.5151,30.5025,30.5088,138600.0
2007-04-04 13:00:00,48.59,48.59,48.48,48.54,263300.0,30.5151,30.5151,30.446,30.4837,263300.0
2007-04-04 13:10:00,48.53,48.55,48.52,48.54,142200.0,30.4774,30.49,30.4711,30.4837,142200.0
2007-04-04 13:20:00,48.54,48.55,48.52,48.53,63100.0,30.4837,30.49,30.4711,30.4774,63100.0
2007-04-04 13:30:00,48.54,48.58,48.53,48.56,134300.0,30.4837,30.5088,30.4774,30.4963,134300.0
2007-04-04 13:40:00,48.56,48.57,48.51,48.55,168700.0,30.4963,30.5025,30.4649,30.49,168700.0
2007-04-04 13:50:00,48.55,48.58,48.54,48.58,91700.0,30.49,30.5088,30.4837,30.5088,91700.0
2007-04-04 14:00:00,48.58,48.6,48.55,48.59,143900.0,30.5088,30.5214,30.49,30.5151,143900.0
2007-04-04 14:10:00,48.59,48.64,48.58,48.58,113300.0,30.5151,30.5465,30.5088,30.5088,113300.0
2007-04-04 14:20:00,48.59,48.61,48.54,48.55,134800.0,30.5151,30.5277,30.4837,30.49,134800.0
2007-04-04 14:30:00,48.55,48.6,48.54,48.55,140200.0,30.49,30.5214,30.4837,30.49,140200.0
2007-04-04 14:40:00,48.55,48.55,48.47,48.51,179800.0,30.49,30.49,30.4397,30.4649,179800.0
2007-04-04 14:50:00,48.51,48.61,48.49,48.6,167800.0,30.4649,30.5277,30.4523,30.5214,167800.0
2007-04-04 15:00:00,48.59,48.61,48.53,48.58,182700.0,30.5151,30.5277,30.4774,30.5088,182700.0
2007-04-04 15:10:00,48.58,48.61,48.56,48.57,192900.0,30.5088,30.5277,30.4963,30.5025,192900.0
2007-04-04 15:20:00,48.56,48.62,48.55,48.62,202300.0,30.4963,30.5339,30.49,30.5339,202300.0
2007-04-04 15:30:00,48.62,48.63,48.57,48.6,198200.0,30.5339,30.5402,30.5025,30.5214,198200.0
2007-04-04 15:40:00,48.6,48.68,48.6,48.62,325700.0,30.5214,30.5716,30.5214,30.5339,325700.0
2007-04-04 15:50:00,48.62,48.64,48.55,48.56,398100.0,30.5339,30.5465,30.49,30.4963,398100.0
2007-04-05 09:30:00,48.35,48.51,48.34,48.46,438000.0,30.3644,30.4649,30.3581,30.4335,438000.0
2007-04-05 09:40:00,48.46,48.55,48.39,48.46,248600.0,30.4335,30.49,30.3895,30.4335,248600.0
2007-04-05 09:50:00,48.47,48.54,48.41,48.45,233700.0,30.4397,30.4837,30.4021,30.4272,233700.0
2007-04-05 10:00:00,48.46,48.6,48.41,48.59,232800.0,30.4335,30.5214,30.4021,30.5151,232800.0
2007-04-05 10:10:00,48.59,48.6,48.48,48.58,175800.0,30.5151,30.5214,30.446,30.5088,175800.0
2007-04-05 10:20:00,48.58,48.58,48.44,48.49,286400.0,30.5088,30.5088,30.4209,30.4523,286400.0
2007-04-05 10:30:00,48.49,48.53,48.46,48.47,243700.0,30.4523,30.4774,30.4335,30.4397,243700.0
2007-04-05 10:40:00,48.47,48.51,48.47,48.5,162700.0,30.4397,30.4649,30.4397,30.4586,162700.0
2007-04-05 10:50:00,48.49,48.55,48.49,48.5,172400.0,30.4523,30.49,30.4523,30.4586,172400.0
2007-04-05 11:00:00,48.51,48.51,48.45,48.49,160000.0,30.4649,30.4649,30.4272,30.4523,160000.0
2007-04-05 11:10:00,48.48,48.49,48.42,48.42,159900.0,30.446,30.4523,30.4083,30.4083,159900.0
2007-04-05 11:20:00,48.43,48.48,48.4,48.41,186100.0,30.4146,30.446,30.3958,30.4021,186100.0
2007-04-05 11:30:00,48.42,48.48,48.38,48.41,243300.0,30.4083,30.446,30.3832,30.4021,243300.0
2007-04-05 11:40:00,48.42,48.44,48.35,48.39,126000.0,30.4083,30.4209,30.3644,30.3895,126000.0
2007-04-05 11:50:00,48.4,48.45,48.39,48.45,118400.0,30.3958,30.4272,30.3895,30.4272,118400.0
2007-04-05 12:00:00,48.44,48.52,48.44,48.48,209800.0,30.4209,30.4711,30.4209,30.446,209800.0
2007-04-05 12:10:00,48.48,48.5,48.46,48.49,101200.0,30.446,30.4586,30.4335,30.4523,101200.0
2007-04-05 12:20:00,48.49,48.5,48.45,48.48,107400.0,30.4523,30.4586,30.4272,30.446,107400.0
2007-04-05 12:30:00,48.48,48.52,48.45,48.52,108600.0,30.446,30.4711,30.4272,30.4711,108600.0
2007-04-05 12:40:00,48.52,48.54,48.46,48.51,173700.0,30.4711,30.4837,30.4335,30.4649,173700.0
2007-04-05 12:50:00,48.51,48.51,48.48,48.5,59500.0,30.4649,30.4649,30.446,30.4586,59500.0
2007-04-05 13:00:00,48.5,48.52,48.5,48.51,67800.0,30.4586,30.4711,30.4586,30.4649,67800.0
2007-04-05 13:10:00,48.5,48.55,48.5,48.53,102100.0,30.4586,30.49,30.4586,30.4774,102100.0
2007-04-05 13:20:00,48.54,48.59,48.53,48.56,105100.0,30.4837,30.5151,30.4774,30.4963,105100.0
2007-04-05 13:30:00,48.57,48.63,48.57,48.62,130200.0,30.5025,30.5402,30.5025,30.5339,130200.0
2007-04-05 13:40:00,48.62,48.75,48.61,48.74,125600.0,30.5339,30.6156,30.5277,30.6093,125600.0
2007-04-05 13:50:00,48.73,48.75,48.66,48.71,88200.0,30.603,30.6156,30.5591,30.5905,88200.0
2007-04-05 14:00:00,48.72,48.73,48.69,48.72,57000.0,30.5967,30.603,30.5779,30.5967,57000.0
2007-04-05 14:10:00,48.71,48.75,48.7,48.73,116000.0,30.5905,30.6156,30.5842,30.603,116000.0
2007-04-05 14:20:00,48.74,48.8,48.68,48.79,141600.0,30.6093,30.647,30.5716,30.6407,141600.0
2007-04-05 14:30:00,48.79,48.89,48.78,48.85,211100.0,30.6407,30.7035,30.6344,30.6784,211100.0
2007-04-05 14:40:00,48.85,48.88,48.83,48.83,236300.0,30.6784,30.6972,30.6658,30.6658,236300.0
2007-04-05 14:50:00,48.83,48.84,48.76,48.76,188300.0,30.6658,30.6721,30.6219,30.6219,188300.0
2007-04-05 15:00:00,48.76,48.8,48.74,48.76,136700.0,30.6219,30.647,30.6093,30.6219,136700.0
2007-04-05 15:10:00,48.77,48.83,48.76,48.83,146400.0,30.6281,30.6658,30.6219,30.6658,146400.0
2007-04-05 15:20:00,48.83,48.85,48.79,48.79,306900.0,30.6658,30.6784,30.6407,30.6407,306900.0
2007-04-05 15:30:00,48.8,48.84,48.76,48.76,296600.0,30.647,30.6721,30.6219,30.6219,296600.0
2007-04-05 15:40:00,48.76,48.83,48.75,48.8,333500.0,30.6219,30.6658,30.6156,30.647,333500.0
2007-04-05 15:50:00,48.8,48.83,48.73,48.79,823400.0,30.647,30.6658,30.603,30.6407,823400.0
2007-04-09 09:30:00,48.78,48.96,48.77,48.85,442400.0,30.6344,30.7475,30.6281,30.6784,442400.0
2007-04-09 09:40:00,48.85,48.85,48.69,48.71,338500.0,30.6784,30.6784,30.5779,30.5905,338500.0
2007-04-09 09:50:00,48.71,48.91,48.66,48.86,408500.0,30.5905,30.7161,30.5591,30.6847,408500.0
2007-04-09 10:00:00,48.87,48.88,48.79,48.86,326400.0,30.691,30.6972,30.6407,30.6847,326400.0
2007-04-09 10:10:00,48.85,48.85,48.76,48.81,317900.0,30.6784,30.6784,30.6219,30.6533,317900.0
2007-04-09 10:20:00,48.82,48.83,48.75,48.8,304700.0,30.6596,30.6658,30.6156,30.647,304700.0
2007-04-09 10:30:00,48.8,48.84,48.78,48.78,225100.0,30.647,30.6721,30.6344,30.6344,225100.0
2007-04-09 10:40:00,48.79,48.82,48.77,48.8,144900.0,30.6407,30.6596,30.6281,30.647,144900.0
2007-04-09 10:50:00,48.81,48.86,48.79,48.83,155900.0,30.6533,30.6847,30.6407,30.6658,155900.0
2007-04-09 11:00:00,48.83,48.89,48.82,48.84,139200.0,30.6658,30.7035,30.6596,30.6721,139200.0
2007-04-09 11:10:00,48.84,48.86,48.82,48.82,97400.0,30.6721,30.6847,30.6596,30.6596,97400.0
2007-04-09 11:20:00,48.82,48.87,48.79,48.83,179300.0,30.6596,30.691,30.6407,30.6658,179300.0
2007-04-09 11:30:00,48.83,48.87,48.83,48.84,94400.0,30.6658,30.691,30.6658,30.6721,94400.0
2007-04-09 11:40:00,48.84,48.87,48.79,48.8,113200.0,30.6721,30.691,30.6407,30.647,113200.0
2007-04-09 11:50:00,48.8,48.87,48.79,48.87,148200.0,30.647,30.691,30.6407,30.691,148200.0
2007-04-09 12:00:00,48.87,48.88,48.84,48.86,82100.0,30.691,30.6972,30.6721,30.6847,82100.0
2007-04-09 12:10:00,48.87,48.91,48.86,48.91,116600.0,30.691,30.7161,30.6847,30.7161,116600.0
2007-04-09 12:20:00,48.9,48.94,48.9,48.93,81000.0,30.7098,30.7349,30.7098,30.7286,81000.0
2007-04-09 12:30:00,48.94,49.0,48.93,49.0,158800.0,30.7349,30.7726,30.7286,30.7726,158800.0
2007-04-09 12:40:00,49.0,49.09,48.99,49.08,181000.0,30.7726,30.8291,30.7663,30.8228,181000.0
2007-04-09 12:50:00,49.07,49.08,49.05,49.05,50400.0,30.8166,30.8228,30.804,30.804,50400.0
2007-04-09 13:00:00,49.06,49.06,48.99,49.03,179600.0,30.8103,30.8103,30.7663,30.7914,179600.0
2007-04-09 13:10:00,49.03,49.09,49.02,49.07,137300.0,30.7914,30.8291,30.7852,30.8166,137300.0
2007-04-09 13:20:00,49.08,49.13,49.08,49.12,150100.0,30.8228,30.8542,30.8228,30.848,150100.0
2007-04-09 13:30:00,49.12,49.12,49.04,49.04,111000.0,30.848,30.848,30.7977,30.7977,111000.0
2007-04-09 13:40:00,49.04,49.08,49.04,49.04,58800.0,30.7977,30.8228,30.7977,30.7977,58800.0
2007-04-09 13:50:00,49.05,49.06,48.97,48.97,108900.0,30.804,30.8103,30.7538,30.7538,108900.0
2007-04-09 14:00:00,48.98,49.0,48.92,48.96,227700.0,30.76,30.7726,30.7224,30.7475,227700.0
2007-04-09 14:10:00,48.96,48.97,48.91,48.91,92000.0,30.7475,30.7538,30.7161,30.7161,92000.0
2007-04-09 14:20:00,48.91,48.92,48.88,48.9,116500.0,30.7161,30.7224,30.6972,30.7098,116500.0
2007-04-09 14:30:00,48.9,48.93,48.88,48.89,124700.0,30.7098,30.7286,30.6972,30.7035,124700.0
2007-04-09 14:40:00,48.9,48.91,48.86,48.87,122700.0,30.7098,30.7161,30.6847,30.691,122700.0
2007-04-09 14:50:00,48.87,48.98,48.84,48.96,189100.0,30.691,30.76,30.6721,30.7475,189100.0
2007-04-09 15:00:00,48.97,48.98,48.95,48.96,73300.0,30.7538,30.76,30.7412,30.7475,73300.0
2007-04-09 15:10:00,48.96,49.03,48.95,48.98,118600.0,30.7475,30.7914,30.7412,30.76,118600.0
2007-04-09 15:20:00,48.98,48.99,48.94,48.98,125600.0,30.76,30.7663,30.7349,30.76,125600.0
2007-04-09 15:30:00,48.98,49.02,48.98,49.0,151800.0,30.76,30.7852,30.76,30.7726,151800.0
2007-04-09 15:40:00,49.0,49.02,48.95,48.96,251900.0,30.7726,30.7852,30.7412,30.7475,251900.0
2007-04-09 15:50:00,48.96,49.01,48.93,49.01,462100.0,30.7475,30.7789,30.7286,30.7789,462100.0
2007-04-10 09:30:00,49.01,49.17,48.98,49.08,340600.0,30.7789,30.8794,30.76,30.8228,340600.0
2007-04-10 09:40:00,49.08,49.14,49.05,49.11,320300.0,30.8228,30.8605,30.804,30.8417,320300.0
2007-04-10 09:50:00,49.11,49.31,49.08,49.31,259600.0,30.8417,30.9673,30.8228,30.9673,259600.0
2007-04-10 10:00:00,49.31,49.31,49.15,49.16,231200.0,30.9673,30.9673,30.8668,30.8731,231200.0
2007-04-10 10:10:00,49.16,49.34,49.15,49.3,201500.0,30.8731,30.9861,30.8668,30.961,201500.0
2007-04-10 10:20:00,49.3,49.33,49.26,49.3,171900.0,30.961,30.9798,30.9359,30.961,171900.0
2007-04-10 10:30:00,49.3,49.33,49.19,49.27,151000.0,30.961,30.9798,30.8919,30.9422,151000.0
2007-04-10 10:40:00,49.26,49.27,49.22,49.24,297700.0,30.9359,30.9422,30.9108,30.9233,297700.0
2007-04-10 10:50:00,49.23,49.27,49.21,49.22,156900.0,30.917,30.9422,30.9045,30.9108,156900.0
2007-04-10 11:00:00,49.22,49.26,49.15,49.2,179800.0,30.9108,30.9359,30.8668,30.8982,179800.0
2007-04-10 11:10:00,49.19,49.24,49.17,49.23,166600.0,30.8919,30.9233,30.8794,30.917,166600.0
2007-04-10 11:20:00,49.23,49.25,49.22,49.24,121500.0,30.917,30.9296,30.9108,30.9233,121500.0
2007-04-10 11:30:00,49.24,49.32,49.18,49.18,164400.0,30.9233,30.9736,30.8856,30.8856,164400.0
2007-04-10 11:40:00,49.18,49.2,49.14,49.14,129800.0,30.8856,30.8982,30.8605,30.8605,129800.0
2007-04-10 11:50:00,49.14,49.17,49.1,49.11,251100.0,30.8605,30.8794,30.8354,30.8417,251100.0
2007-04-10 12:00:00,49.12,49.13,49.09,49.11,192600.0,30.848,30.8542,30.8291,30.8417,192600.0
2007-04-10 12:10:00,49.11,49.2,49.1,49.16,193900.0,30.8417,30.8982,30.8354,30.8731,193900.0
2007-04-10 12:20:00,49.16,49.26,49.15,49.23,158100.0,30.8731,30.9359,30.8668,30.917,158100.0
2007-04-10 12:30:00,49.23,49.29,49.22,49.28,184900.0,30.917,30.9547,30.9108,30.9484,184900.0
2007-04-10 12:40:00,49.27,49.27,49.18,49.19,127400.0,30.9422,30.9422,30.8856,30.8919,127400.0
2007-04-10 12:50:00,49.19,49.2,49.13,49.16,198700.0,30.8919,30.8982,30.8542,30.8731,198700.0
2007-04-10 13:00:00,49.15,49.16,49.14,49.14,95400.0,30.8668,30.8731,30.8605,30.8605,95400.0
2007-04-10 13:10:00,49.15,49.16,49.11,49.14,190800.0,30.8668,30.8731,30.8417,30.8605,190800.0
2007-04-10 13:20:00,49.14,49.17,49.13,49.15,236700.0,30.8605,30.8794,30.8542,30.8668,236700.0
2007-04-10 13:30:00,49.16,49.19,49.12,49.19,176900.0,30.8731,30.8919,30.848,30.8919,176900.0
2007-04-10 13:40:00,49.18,49.23,49.15,49.19,129900.0,30.8856,30.917,30.8668,30.8919,129900.0
2007-04-10 13:50:00,49.19,49.2,49.13,49.14,104500.0,30.8919,30.8982,30.8542,30.8605,104500.0
2007-04-10 14:00:00,49.14,49.2,49.14,49.2,73400.0,30.8605,30.8982,30.8605,30.8982,73400.0
2007-04-10 14:10:00,49.2,49.23,49.18,49.23,119400.0,30.8982,30.917,30.8856,30.917,119400.0
2007-04-10 14:20:00,49.23,49.28,49.21,49.24,149500.0,30.917,30.9484,30.9045,30.9233,149500.0
2007-04-10 14:30:00,49.24,49.27,49.22,49.26,124800.0,30.9233,30.9422,30.9108,30.9359,124800.0
2007-04-10 14:40:00,49.26,49.28,49.22,49.26,64100.0,30.9359,30.9484,30.9108,30.9359,64100.0
2007-04-10 14:50:00,49.26,49.28,49.22,49.22,158700.0,30.9359,30.9484,30.9108,30.9108,158700.0
2007-04-10 15:00:00,49.23,49.3,49.21,49.29,231400.0,30.917,30.961,30.9045,30.9547,231400.0
2007-04-10 15:10:00,49.29,49.3,49.2,49.22,243600.0,30.9547,30.961,30.8982,30.9108,243600.0
2007-04-10 15:20:00,49.22,49.3,49.21,49.28,333700.0,30.9108,30.961,30.9045,30.9484,333700.0
2007-04-10 15:30:00,49.29,49.31,49.27,49.3,315100.0,30.9547,30.9673,30.9422,30.961,315100.0
2007-04-10 15:40:00,49.3,49.31,49.21,49.21,295500.0,30.961,30.9673,30.9045,30.9045,295500.0
2007-04-10 15:50:00,49.21,49.25,49.2,49.23,513500.0,30.9045,30.9296,30.8982,30.917,513500.0
2007-04-11 09:30:00,49.1,49.25,49.1,49.19,503100.0,30.8354,30.9296,30.8354,30.8919,503100.0
2007-04-11 09:40:00,49.19,49.2,49.09,49.13,515400.0,30.8919,30.8982,30.8291,30.8542,515400.0
2007-04-11 09:50:00,49.14,49.14,49.07,49.1,208300.0,30.8605,30.8605,30.8166,30.8354,208300.0
2007-04-11 10:00:00,49.1,49.2,49.1,49.17,226800.0,30.8354,30.8982,30.8354,30.8794,226800.0
2007-04-11 10:10:00,49.17,49.22,49.13,49.17,344500.0,30.8794,30.9108,30.8542,30.8794,344500.0
2007-04-11 10:20:00,49.17,49.29,49.15,49.25,378200.0,30.8794,30.9547,30.8668,30.9296,378200.0
2007-04-11 10:30:00,49.26,49.28,49.17,49.2,201000.0,30.9359,30.9484,30.8794,30.8982,201000.0
2007-04-11 10:40:00,49.19,49.19,49.12,49.16,580100.0,30.8919,30.8919,30.848,30.8731,580100.0
2007-04-11 10:50:00,49.17,49.17,48.98,49.09,479100.0,30.8794,30.8794,30.76,30.8291,479100.0
2007-04-11 11:00:00,49.08,49.11,49.01,49.01,345900.0,30.8228,30.8417,30.7789,30.7789,345900.0
2007-04-11 11:10:00,49.01,49.12,49.0,49.11,404700.0,30.7789,30.848,30.7726,30.8417,404700.0
2007-04-11 11:20:00,49.1,49.2,49.1,49.13,340300.0,30.8354,30.8982,30.8354,30.8542,340300.0
2007-04-11 11:30:00,49.13,49.15,49.06,49.14,251200.0,30.8542,30.8668,30.8103,30.8605,251200.0
2007-04-11 11:40:00,49.13,49.14,49.07,49.09,336500.0,30.8542,30.8605,30.8166,30.8291,336500.0
2007-04-11 11:50:00,49.09,49.17,49.09,49.16,173400.0,30.8291,30.8794,30.8291,30.8731,173400.0
2007-04-11 12:00:00,49.16,49.2,49.12,49.19,210500.0,30.8731,30.8982,30.848,30.8919,210500.0
2007-04-11 12:10:00,49.18,49.2,49.16,49.18,156800.0,30.8856,30.8982,30.8731,30.8856,156800.0
2007-04-11 12:20:00,49.18,49.22,49.18,49.21,106600.0,30.8856,30.9108,30.8856,30.9045,106600.0
2007-04-11 12:30:00,49.21,49.22,49.17,49.18,145200.0,30.9045,30.9108,30.8794,30.8856,145200.0
2007-04-11 12:40:00,49.18,49.21,49.17,49.2,102400.0,30.8856,30.9045,30.8794,30.8982,102400.0
2007-04-11 12:50:00,49.2,49.25,49.2,49.24,204600.0,30.8982,30.9296,30.8982,30.9233,204600.0
2007-04-11 13:00:00,49.24,49.29,49.17,49.29,231900.0,30.9233,30.9547,30.8794,30.9547,231900.0
2007-04-11 13:10:00,49.29,49.34,49.27,49.29,221700.0,30.9547,30.9861,30.9422,30.9547,221700.0
2007-04-11 13:20:00,49.29,49.29,49.24,49.27,103800.0,30.9547,30.9547,30.9233,30.9422,103800.0
2007-04-11 13:30:00,49.27,49.31,49.26,49.28,117400.0,30.9422,30.9673,30.9359,30.9484,117400.0
2007-04-11 13:40:00,49.28,49.3,49.25,49.26,123600.0,30.9484,30.961,30.9296,30.9359,123600.0
2007-04-11 13:50:00,49.28,49.28,49.23,49.23,154500.0,30.9484,30.9484,30.917,30.917,154500.0
2007-04-11 14:00:00,49.23,49.24,49.09,49.15,677200.0,30.917,30.9233,30.8291,30.8668,677200.0
2007-04-11 14:10:00,49.16,49.19,49.09,49.13,482800.0,30.8731,30.8919,30.8291,30.8542,482800.0
2007-04-11 14:20:00,49.12,49.19,49.12,49.18,328800.0,30.848,30.8919,30.848,30.8856,328800.0
2007-04-11 14:30:00,49.17,49.2,49.03,49.12,576600.0,30.8794,30.8982,30.7914,30.848,576600.0
2007-04-11 14:40:00,49.12,49.12,49.02,49.11,331800.0,30.848,30.848,30.7852,30.8417,331800.0
2007-04-11 14:50:00,49.11,49.17,49.11,49.15,178100.0,30.8417,30.8794,30.8417,30.8668,178100.0
2007-04-11 15:00:00,49.16,49.2,49.09,49.15,328600.0,30.8731,30.8982,30.8291,30.8668,328600.0
2007-04-11 15:10:00,49.15,49.21,49.12,49.18,227200.0,30.8668,30.9045,30.848,30.8856,227200.0
2007-04-11 15:20:00,49.19,49.24,49.13,49.13,181000.0,30.8919,30.9233,30.8542,30.8542,181000.0
2007-04-11 15:30:00,49.13,49.21,49.12,49.15,259000.0,30.8542,30.9045,30.848,30.8668,259000.0
2007-04-11 15:40:00,49.15,49.23,49.14,49.19,303600.0,30.8668,30.917,30.8605,30.8919,303600.0
2007-04-11 15:50:00,49.19,49.2,49.12,49.15,538700.0,30.8919,30.8982,30.848,30.8668,538700.0
2007-04-12 09:30:00,49.52,49.52,48.86,48.89,521600.0,31.0992,31.0992,30.6847,30.7035,521600.0
2007-04-12 09:40:00,48.9,48.98,48.88,48.92,398700.0,30.7098,30.76,30.6972,30.7224,398700.0
2007-04-12 09:50:00,48.93,49.01,48.77,48.78,508900.0,30.7286,30.7789,30.6281,30.6344,508900.0
2007-04-12 10:00:00,48.78,48.97,48.73,48.87,574300.0,30.6344,30.7538,30.603,30.691,574300.0
2007-04-12 10:10:00,48.88,48.95,48.82,48.94,316200.0,30.6972,30.7412,30.6596,30.7349,316200.0
2007-04-12 10:20:00,48.94,49.08,48.93,49.04,405900.0,30.7349,30.8228,30.7286,30.7977,405900.0
2007-04-12 10:30:00,49.04,49.05,48.94,48.94,238600.0,30.7977,30.804,30.7349,30.7349,238600.0
2007-04-12 10:40:00,48.95,49.1,48.93,49.02,222500.0,30.7412,30.8354,30.7286,30.7852,222500.0
2007-04-12 10:50:00,49.02,49.1,49.0,49.08,209500.0,30.7852,30.8354,30.7726,30.8228,209500.0
2007-04-12 11:00:00,49.08,49.15,49.07,49.14,207400.0,30.8228,30.8668,30.8166,30.8605,207400.0
2007-04-12 11:10:00,49.14,49.15,49.06,49.07,219700.0,30.8605,30.8668,30.8103,30.8166,219700.0
2007-04-12 11:20:00,49.07,49.09,48.98,49.01,211500.0,30.8166,30.8291,30.76,30.7789,211500.0
2007-04-12 11:30:00,49.0,49.06,48.97,49.0,190200.0,30.7726,30.8103,30.7538,30.7726,190200.0
2007-04-12 11:40:00,48.99,49.04,48.94,49.03,160200.0,30.7663,30.7977,30.7349,30.7914,160200.0
2007-04-12 11:50:00,49.03,49.05,49.01,49.05,128600.0,30.7914,30.804,30.7789,30.804,128600.0
2007-04-12 12:00:00,49.04,49.11,49.03,49.1,265700.0,30.7977,30.8417,30.7914,30.8354,265700.0
2007-04-12 12:10:00,49.11,49.16,49.05,49.11,160200.0,30.8417,30.8731,30.804,30.8417,160200.0
2007-04-12 12:20:00,49.1,49.14,49.07,49.13,97600.0,30.8354,30.8605,30.8166,30.8542,97600.0
2007-04-12 12:30:00,49.12,49.12,49.05,49.11,106300.0,30.848,30.848,30.804,30.8417,106300.0
2007-04-12 12:40:00,49.12,49.16,49.1,49.11,96000.0,30.848,30.8731,30.8354,30.8417,96000.0
2007-04-12 12:50:00,49.1,49.15,49.1,49.14,169400.0,30.8354,30.8668,30.8354,30.8605,169400.0
2007-04-12 13:00:00,49.14,49.21,49.13,49.19,190900.0,30.8605,30.9045,30.8542,30.8919,190900.0
2007-04-12 13:10:00,49.19,49.25,49.18,49.24,192700.0,30.8919,30.9296,30.8856,30.9233,192700.0
2007-04-12 13:20:00,49.24,49.29,49.18,49.27,206100.0,30.9233,30.9547,30.8856,30.9422,206100.0
2007-04-12 13:30:00,49.27,49.3,49.2,49.21,241400.0,30.9422,30.961,30.8982,30.9045,241400.0
2007-04-12 13:40:00,49.21,49.21,49.13,49.14,149300.0,30.9045,30.9045,30.8542,30.8605,149300.0
2007-04-12 13:50:00,49.15,49.2,49.11,49.11,186200.0,30.8668,30.8982,30.8417,30.8417,186200.0
2007-04-12 14:00:00,49.11,49.14,49.02,49.12,335600.0,30.8417,30.8605,30.7852,30.848,335600.0
2007-04-12 14:10:00,49.12,49.16,49.09,49.13,85300.0,30.848,30.8731,30.8291,30.8542,85300.0
2007-04-12 14:20:00,49.13,49.14,49.1,49.13,102900.0,30.8542,30.8605,30.8354,30.8542,102900.0
2007-04-12 14:30:00,49.12,49.13,49.11,49.12,99900.0,30.848,30.8542,30.8417,30.848,99900.0
2007-04-12 14:40:00,49.12,49.14,49.1,49.13,187000.0,30.848,30.8605,30.8354,30.8542,187000.0
2007-04-12 14:50:00,49.12,49.23,49.11,49.12,201800.0,30.848,30.917,30.8417,30.848,201800.0
2007-04-12 15:00:00,49.12,49.16,49.12,49.16,101800.0,30.848,30.8731,30.848,30.8731,101800.0
2007-04-12 15:10:00,49.16,49.17,49.09,49.12,184100.0,30.8731,30.8794,30.8291,30.848,184100.0
2007-04-12 15:20:00,49.11,49.23,49.11,49.2,234400.0,30.8417,30.917,30.8417,30.8982,234400.0
2007-04-12 15:30:00,49.19,49.23,49.16,49.16,215800.0,30.8919,30.917,30.8731,30.8731,215800.0
2007-04-12 15:40:00,49.16,49.2,49.07,49.17,356900.0,30.8731,30.8982,30.8166,30.8794,356900.0
2007-04-12 15:50:00,49.17,49.24,49.16,49.2,330900.0,30.8794,30.9233,30.8731,30.8982,330900.0
2007-04-13 09:30:00,49.45,49.45,49.02,49.1,626600.0,31.0552,31.0552,30.7852,30.8354,626600.0
2007-04-13 09:40:00,49.09,49.1,48.92,48.98,417400.0,30.8291,30.8354,30.7224,30.76,417400.0
2007-04-13 09:50:00,48.99,49.07,48.94,48.99,316100.0,30.7663,30.8166,30.7349,30.7663,316100.0
2007-04-13 10:00:00,48.98,49.03,48.75,48.78,731900.0,30.76,30.7914,30.6156,30.6344,731900.0
2007-04-13 10:10:00,48.78,48.83,48.66,48.7,509200.0,30.6344,30.6658,30.5591,30.5842,509200.0
2007-04-13 10:20:00,48.71,48.76,48.67,48.73,350200.0,30.5905,30.6219,30.5653,30.603,350200.0
2007-04-13 10:30:00,48.74,48.96,48.72,48.91,515400.0,30.6093,30.7475,30.5967,30.7161,515400.0
2007-04-13 10:40:00,48.91,49.02,48.89,48.97,450200.0,30.7161,30.7852,30.7035,30.7538,450200.0
2007-04-13 10:50:00,48.97,49.03,48.87,48.93,272900.0,30.7538,30.7914,30.691,30.7286,272900.0
2007-04-13 11:00:00,48.93,48.98,48.9,48.94,238200.0,30.7286,30.76,30.7098,30.7349,238200.0
2007-04-13 11:10:00,48.94,49.0,48.86,48.94,301400.0,30.7349,30.7726,30.6847,30.7349,301400.0
2007-04-13 11:20:00,48.94,48.99,48.92,48.96,112400.0,30.7349,30.7663,30.7224,30.7475,112400.0
2007-04-13 11:30:00,48.96,48.96,48.91,48.93,154100.0,30.7475,30.7475,30.7161,30.7286,154100.0
2007-04-13 11:40:00,48.94,49.0,48.92,48.99,219500.0,30.7349,30.7726,30.7224,30.7663,219500.0
2007-04-13 11:50:00,48.99,49.0,48.89,48.96,177200.0,30.7663,30.7726,30.7035,30.7475,177200.0
2007-04-13 12:00:00,48.97,48.97,48.89,48.94,147500.0,30.7538,30.7538,30.7035,30.7349,147500.0
2007-04-13 12:10:00,48.94,48.96,48.89,48.9,148100.0,30.7349,30.7475,30.7035,30.7098,148100.0
2007-04-13 12:20:00,48.91,49.01,48.89,48.95,205200.0,30.7161,30.7789,30.7035,30.7412,205200.0
2007-04-13 12:30:00,48.95,48.98,48.91,48.91,139000.0,30.7412,30.76,30.7161,30.7161,139000.0
2007-04-13 12:40:00,48.91,48.93,48.89,48.9,100600.0,30.7161,30.7286,30.7035,30.7098,100600.0
2007-04-13 12:50:00,48.9,48.93,48.88,48.88,115800.0,30.7098,30.7286,30.6972,30.6972,115800.0
2007-04-13 13:00:00,48.88,48.91,48.87,48.91,115900.0,30.6972,30.7161,30.691,30.7161,115900.0
2007-04-13 13:10:00,48.9,48.91,48.83,48.85,139200.0,30.7098,30.7161,30.6658,30.6784,139200.0
2007-04-13 13:20:00,48.85,48.89,48.84,48.85,52100.0,30.6784,30.7035,30.6721,30.6784,52100.0
2007-04-13 13:30:00,48.85,48.96,48.84,48.95,180200.0,30.6784,30.7475,30.6721,30.7412,180200.0
2007-04-13 13:40:00,48.96,48.98,48.93,48.94,92600.0,30.7475,30.76,30.7286,30.7349,92600.0
2007-04-13 13:50:00,48.94,48.97,48.91,48.96,107600.0,30.7349,30.7538,30.7161,30.7475,107600.0
2007-04-13 14:00:00,48.97,48.97,48.88,48.89,201800.0,30.7538,30.7538,30.6972,30.7035,201800.0
2007-04-13 14:10:00,48.89,48.91,48.8,48.91,407400.0,30.7035,30.7161,30.647,30.7161,407400.0
2007-04-13 14:20:00,48.91,48.92,48.84,48.88,309200.0,30.7161,30.7224,30.6721,30.6972,309200.0
2007-04-13 14:30:00,48.88,48.88,48.84,48.86,173900.0,30.6972,30.6972,30.6721,30.6847,173900.0
2007-04-13 14:40:00,48.86,48.89,48.82,48.84,291800.0,30.6847,30.7035,30.6596,30.6721,291800.0
2007-04-13 14:50:00,48.84,48.9,48.83,48.88,181400.0,30.6721,30.7098,30.6658,30.6972,181400.0
2007-04-13 15:00:00,48.88,48.89,48.82,48.88,187100.0,30.6972,30.7035,30.6596,30.6972,187100.0
2007-04-13 15:10:00,48.88,48.95,48.83,48.94,367300.0,30.6972,30.7412,30.6658,30.7349,367300.0
2007-04-13 15:20:00,48.95,48.96,48.87,48.88,224600.0,30.7412,30.7475,30.691,30.6972,224600.0
2007-04-13 15:30:00,48.89,48.98,48.86,48.86,276800.0,30.7035,30.76,30.6847,30.6847,276800.0
2007-04-13 15:40:00,48.87,48.99,48.86,48.97,427700.0,30.691,30.7663,30.6847,30.7538,427700.0
2007-04-13 15:50:00,48.97,49.1,48.96,49.09,878600.0,30.7538,30.8354,30.7475,30.8291,878600.0
2007-04-16 09:30:00,49.47,49.82,49.32,49.76,943100.0,31.0678,31.2876,30.9736,31.2499,943100.0
2007-04-16 09:40:00,49.75,50.17,49.74,50.1,1156100.0,31.2436,31.5074,31.2373,31.4634,1156100.0
2007-04-16 09:50:00,50.09,50.2,50.04,50.05,832900.0,31.4571,31.5262,31.4257,31.432,832900.0
2007-04-16 10:00:00,50.05,50.23,50.04,50.15,670400.0,31.432,31.545,31.4257,31.4948,670400.0
2007-04-16 10:10:00,50.15,50.25,50.13,50.14,830600.0,31.4948,31.5576,31.4822,31.4885,830600.0
2007-04-16 10:20:00,50.14,50.18,50.11,50.14,442700.0,31.4885,31.5136,31.4697,31.4885,442700.0
2007-04-16 10:30:00,50.13,50.18,50.05,50.05,697300.0,31.4822,31.5136,31.432,31.432,697300.0
2007-04-16 10:40:00,50.06,50.16,50.05,50.09,364100.0,31.4383,31.5011,31.432,31.4571,364100.0
2007-04-16 10:50:00,50.09,50.2,50.07,50.09,448400.0,31.4571,31.5262,31.4446,31.4571,448400.0
2007-04-16 11:00:00,50.1,50.14,50.07,50.08,269600.0,31.4634,31.4885,31.4446,31.4508,269600.0
2007-04-16 11:10:00,50.09,50.1,50.02,50.02,283400.0,31.4571,31.4634,31.4132,31.4132,283400.0
2007-04-16 11:20:00,50.02,50.04,49.96,49.97,297900.0,31.4132,31.4257,31.3755,31.3818,297900.0
2007-04-16 11:30:00,49.97,50.14,49.96,50.11,412400.0,31.3818,31.4885,31.3755,31.4697,412400.0
2007-04-16 11:40:00,50.12,50.21,50.12,50.21,371700.0,31.476,31.5325,31.476,31.5325,371700.0
2007-04-16 11:50:00,50.21,50.24,50.18,50.19,376300.0,31.5325,31.5513,31.5136,31.5199,376300.0
2007-04-16 12:00:00,50.19,50.22,50.14,50.18,284200.0,31.5199,31.5388,31.4885,31.5136,284200.0
2007-04-16 12:10:00,50.18,50.18,50.1,50.1,269900.0,31.5136,31.5136,31.4634,31.4634,269900.0
2007-04-16 12:20:00,50.11,50.13,50.08,50.13,228900.0,31.4697,31.4822,31.4508,31.4822,228900.0
2007-04-16 12:30:00,50.13,50.14,50.08,50.09,88300.0,31.4822,31.4885,31.4508,31.4571,88300.0
2007-04-16 12:40:00,50.09,50.09,50.07,50.07,88100.0,31.4571,31.4571,31.4446,31.4446,88100.0
2007-04-16 12:50:00,50.08,50.08,49.99,50.0,152800.0,31.4508,31.4508,31.3943,31.4006,152800.0
2007-04-16 13:00:00,49.99,50.01,49.97,49.98,188000.0,31.3943,31.4069,31.3818,31.388,188000.0
2007-04-16 13:10:00,49.98,50.05,49.96,50.05,153200.0,31.388,31.432,31.3755,31.432,153200.0
2007-04-16 13:20:00,50.05,50.07,50.03,50.04,130800.0,31.432,31.4446,31.4194,31.4257,130800.0
2007-04-16 13:30:00,50.04,50.11,50.02,50.11,102800.0,31.4257,31.4697,31.4132,31.4697,102800.0
2007-04-16 13:40:00,50.1,50.11,50.01,50.02,169900.0,31.4634,31.4697,31.4069,31.4132,169900.0
2007-04-16 13:50:00,50.03,50.03,49.87,49.88,326800.0,31.4194,31.4194,31.319,31.3252,326800.0
2007-04-16 14:00:00,49.88,49.9,49.86,49.87,222500.0,31.3252,31.3378,31.3127,31.319,222500.0
2007-04-16 14:10:00,49.87,49.92,49.87,49.91,154400.0,31.319,31.3504,31.319,31.3441,154400.0
2007-04-16 14:20:00,49.91,49.91,49.86,49.88,125300.0,31.3441,31.3441,31.3127,31.3252,125300.0
2007-04-16 14:30:00,49.89,49.98,49.88,49.97,251800.0,31.3315,31.388,31.3252,31.3818,251800.0
2007-04-16 14:40:00,49.96,49.97,49.93,49.95,139400.0,31.3755,31.3818,31.3566,31.3692,139400.0
2007-04-16 14:50:00,49.95,50.0,49.94,49.97,218100.0,31.3692,31.4006,31.3629,31.3818,218100.0
2007-04-16 15:00:00,49.97,50.02,49.97,49.99,243000.0,31.3818,31.4132,31.3818,31.3943,243000.0
2007-04-16 15:10:00,49.99,50.0,49.91,49.96,277000.0,31.3943,31.4006,31.3441,31.3755,277000.0
2007-04-16 15:20:00,49.96,50.05,49.96,50.05,323800.0,31.3755,31.432,31.3755,31.432,323800.0
2007-04-16 15:30:00,50.05,50.08,49.98,50.0,412500.0,31.432,31.4508,31.388,31.4006,412500.0
2007-04-16 15:40:00,50.0,50.07,49.93,49.94,562500.0,31.4006,31.4446,31.3566,31.3629,562500.0
2007-04-16 15:50:00,49.94,49.97,49.85,49.93,960900.0,31.3629,31.3818,31.3064,31.3566,960900.0
2007-04-17 09:30:00,49.97,50.1,49.71,50.01,743000.0,31.3818,31.4634,31.2185,31.4069,743000.0
2007-04-17 09:40:00,50.0,50.0,49.78,49.89,509700.0,31.4006,31.4006,31.2624,31.3315,509700.0
2007-04-17 09:50:00,49.89,50.04,49.81,49.95,453500.0,31.3315,31.4257,31.2813,31.3692,453500.0
2007-04-17 10:00:00,49.95,50.11,49.89,50.05,434600.0,31.3692,31.4697,31.3315,31.432,434600.0
2007-04-17 10:10:00,50.04,50.31,50.03,50.29,479900.0,31.4257,31.5953,31.4194,31.5827,479900.0
2007-04-17 10:20:00,50.28,50.36,50.17,50.22,414400.0,31.5764,31.6267,31.5074,31.5388,414400.0
2007-04-17 10:30:00,50.21,50.28,50.17,50.21,351100.0,31.5325,31.5764,31.5074,31.5325,351100.0
2007-04-17 10:40:00,50.21,50.32,50.17,50.3,270300.0,31.5325,31.6016,31.5074,31.589,270300.0
2007-04-17 10:50:00,50.3,50.35,50.25,50.28,250900.0,31.589,31.6204,31.5576,31.5764,250900.0
2007-04-17 11:00:00,50.27,50.31,50.24,50.29,281000.0,31.5702,31.5953,31.5513,31.5827,281000.0
2007-04-17 11:10:00,50.28,50.36,50.24,50.34,342700.0,31.5764,31.6267,31.5513,31.6141,342700.0
2007-04-17 11:20:00,50.34,50.35,50.31,50.34,240900.0,31.6141,31.6204,31.5953,31.6141,240900.0
2007-04-17 11:30:00,50.35,50.37,50.3,50.37,184700.0,31.6204,31.633,31.589,31.633,184700.0
2007-04-17 11:40:00,50.36,50.42,50.32,50.36,326900.0,31.6267,31.6644,31.6016,31.6267,326900.0
2007-04-17 11:50:00,50.36,50.39,50.34,50.35,160100.0,31.6267,31.6455,31.6141,31.6204,160100.0
2007-04-17 12:00:00,50.35,50.4,50.35,50.36,130600.0,31.6204,31.6518,31.6204,31.6267,130600.0
2007-04-17 12:10:00,50.35,50.37,50.31,50.37,235600.0,31.6204,31.633,31.5953,31.633,235600.0
2007-04-17 12:20:00,50.36,50.37,50.2,50.21,283000.0,31.6267,31.633,31.5262,31.5325,283000.0
2007-04-17 12:30:00,50.21,50.21,50.16,50.17,181900.0,31.5325,31.5325,31.5011,31.5074,181900.0
2007-04-17 12:40:00,50.18,50.2,50.14,50.18,180400.0,31.5136,31.5262,31.4885,31.5136,180400.0
2007-04-17 12:50:00,50.17,50.2,50.14,50.16,168000.0,31.5074,31.5262,31.4885,31.5011,168000.0
2007-04-17 13:00:00,50.16,50.23,50.13,50.14,266300.0,31.5011,31.545,31.4822,31.4885,266300.0
2007-04-17 13:10:00,50.14,50.14,50.02,50.08,302700.0,31.4885,31.4885,31.4132,31.4508,302700.0
2007-04-17 13:20:00,50.07,50.18,50.07,50.17,152000.0,31.4446,31.5136,31.4446,31.5074,152000.0
2007-04-17 13:30:00,50.18,50.23,50.16,50.22,180700.0,31.5136,31.545,31.5011,31.5388,180700.0
2007-04-17 13:40:00,50.22,50.22,50.11,50.13,196500.0,31.5388,31.5388,31.4697,31.4822,196500.0
2007-04-17 13:50:00,50.13,50.17,50.09,50.11,148500.0,31.4822,31.5074,31.4571,31.4697,148500.0
2007-04-17 14:00:00,50.11,50.2,50.08,50.1,159200.0,31.4697,31.5262,31.4508,31.4634,159200.0
2007-04-17 14:10:00,50.1,50.2,50.1,50.18,159700.0,31.4634,31.5262,31.4634,31.5136,159700.0
2007-04-17 14:20:00,50.18,50.25,50.17,50.24,265900.0,31.5136,31.5576,31.5074,31.5513,265900.0
2007-04-17 14:30:00,50.25,50.26,50.18,50.2,173000.0,31.5576,31.5639,31.5136,31.5262,173000.0
2007-04-17 14:40:00,50.2,50.27,50.17,50.27,262300.0,31.5262,31.5702,31.5074,31.5702,262300.0
2007-04-17 14:50:00,50.27,50.28,50.2,50.21,275500.0,31.5702,31.5764,31.5262,31.5325,275500.0
2007-04-17 15:00:00,50.21,50.24,50.08,50.13,383800.0,31.5325,31.5513,31.4508,31.4822,383800.0
2007-04-17 15:10:00,50.13,50.14,50.02,50.06,307900.0,31.4822,31.4885,31.4132,31.4383,307900.0
2007-04-17 15:20:00,50.06,50.22,50.0,50.03,329700.0,31.4383,31.5388,31.4006,31.4194,329700.0
2007-04-17 15:30:00,50.03,50.12,49.98,50.11,399600.0,31.4194,31.476,31.388,31.4697,399600.0
2007-04-17 15:40:00,50.1,50.11,50.0,50.04,341000.0,31.4634,31.4697,31.4006,31.4257,341000.0
2007-04-17 15:50:00,50.04,50.16,50.02,50.16,670400.0,31.4257,31.5011,31.4132,31.5011,670400.0
2007-04-18 09:30:00,51.57,51.89,51.43,51.81,3476800.0,32.3866,32.5875,32.2987,32.5373,3476800.0
2007-04-18 09:40:00,51.81,52.37,51.74,52.31,3575300.0,32.5373,32.889,32.4933,32.8513,3575300.0
2007-04-18 09:50:00,52.31,52.39,52.02,52.22,2818700.0,32.8513,32.9016,32.6692,32.7948,2818700.0
2007-04-18 10:00:00,52.24,52.25,52.1,52.23,1900000.0,32.8074,32.8136,32.7194,32.8011,1900000.0
2007-04-18 10:10:00,52.22,52.35,52.1,52.27,1486600.0,32.7948,32.8764,32.7194,32.8262,1486600.0
2007-04-18 10:20:00,52.27,52.36,52.2,52.32,1154300.0,32.8262,32.8827,32.7822,32.8576,1154300.0
2007-04-18 10:30:00,52.32,52.33,52.14,52.24,1083500.0,32.8576,32.8639,32.7446,32.8074,1083500.0
2007-04-18 10:40:00,52.24,52.39,52.17,52.17,1315700.0,32.8074,32.9016,32.7634,32.7634,1315700.0
2007-04-18 10:50:00,52.17,52.67,52.05,52.19,1623100.0,32.7634,33.0774,32.688,32.776,1623100.0
2007-04-18 11:00:00,52.19,52.25,52.15,52.21,1043400.0,32.776,32.8136,32.7508,32.7885,1043400.0
2007-04-18 11:10:00,52.21,52.27,52.18,52.19,972000.0,32.7885,32.8262,32.7697,32.776,972000.0
2007-04-18 11:20:00,52.19,52.26,52.17,52.22,690800.0,32.776,32.8199,32.7634,32.7948,690800.0
2007-04-18 11:30:00,52.23,52.26,52.19,52.2,743500.0,32.8011,32.8199,32.776,32.7822,743500.0
2007-04-18 11:40:00,52.19,52.25,52.13,52.24,607400.0,32.776,32.8136,32.7383,32.8074,607400.0
2007-04-18 11:50:00,52.23,52.24,52.15,52.15,390200.0,32.8011,32.8074,32.7508,32.7508,390200.0
2007-04-18 12:00:00,52.15,52.23,52.13,52.13,600900.0,32.7508,32.8011,32.7383,32.7383,600900.0
2007-04-18 12:10:00,52.13,52.21,52.13,52.19,531600.0,32.7383,32.7885,32.7383,32.776,531600.0
2007-04-18 12:20:00,52.19,52.3,52.16,52.26,411300.0,32.776,32.845,32.7571,32.8199,411300.0
2007-04-18 12:30:00,52.27,52.27,52.11,52.13,407900.0,32.8262,32.8262,32.7257,32.7383,407900.0
2007-04-18 12:40:00,52.13,52.14,52.05,52.13,473200.0,32.7383,32.7446,32.688,32.7383,473200.0
2007-04-18 12:50:00,52.12,52.15,52.07,52.08,383500.0,32.732,32.7508,32.7006,32.7069,383500.0
2007-04-18 13:00:00,52.07,52.12,52.06,52.11,300000.0,32.7006,32.732,32.6943,32.7257,300000.0
2007-04-18 13:10:00,52.1,52.13,52.07,52.13,324600.0,32.7194,32.7383,32.7006,32.7383,324600.0
2007-04-18 13:20:00,52.12,52.15,52.08,52.09,325700.0,32.732,32.7508,32.7069,32.7131,325700.0
2007-04-18 13:30:00,52.09,52.13,52.06,52.12,266900.0,32.7131,32.7383,32.6943,32.732,266900.0
2007-04-18 13:40:00,52.12,52.23,52.1,52.13,359000.0,32.732,32.8011,32.7194,32.7383,359000.0
2007-04-18 13:50:00,52.14,52.15,52.09,52.13,299100.0,32.7446,32.7508,32.7131,32.7383,299100.0
2007-04-18 14:00:00,52.12,52.28,52.1,52.17,599000.0,32.732,32.8325,32.7194,32.7634,599000.0
2007-04-18 14:10:00,52.17,52.27,52.17,52.26,255000.0,32.7634,32.8262,32.7634,32.8199,255000.0
2007-04-18 14:20:00,52.27,52.29,52.18,52.19,511100.0,32.8262,32.8388,32.7697,32.776,511100.0
2007-04-18 14:30:00,52.18,52.21,52.17,52.18,283600.0,32.7697,32.7885,32.7634,32.7697,283600.0
2007-04-18 14:40:00,52.18,52.19,52.12,52.15,422000.0,32.7697,32.776,32.732,32.7508,422000.0
2007-04-18 14:50:00,52.15,52.17,52.08,52.14,725900.0,32.7508,32.7634,32.7069,32.7446,725900.0
2007-04-18 15:00:00,52.13,52.21,52.13,52.18,554300.0,32.7383,32.7885,32.7383,32.7697,554300.0
2007-04-18 15:10:00,52.18,52.27,52.15,52.24,827500.0,32.7697,32.8262,32.7508,32.8074,827500.0
2007-04-18 15:20:00,52.24,52.26,52.18,52.2,853900.0,32.8074,32.8199,32.7697,32.7822,853900.0
2007-04-18 15:30:00,52.2,52.25,52.18,52.2,783300.0,32.7822,32.8136,32.7697,32.7822,783300.0
2007-04-18 15:40:00,52.21,52.27,52.17,52.18,1094100.0,32.7885,32.8262,32.7634,32.7697,1094100.0
2007-04-18 15:50:00,52.18,52.19,52.08,52.08,1555600.0,32.7697,32.776,32.7069,32.7069,1555600.0
2007-04-19 09:30:00,52.03,52.03,51.35,51.65,1363500.0,32.6755,32.6755,32.2484,32.4368,1363500.0
2007-04-19 09:40:00,51.66,51.82,51.61,51.78,1286400.0,32.4431,32.5436,32.4117,32.5185,1286400.0
2007-04-19 09:50:00,51.79,51.87,51.65,51.75,882400.0,32.5247,32.575,32.4368,32.4996,882400.0
2007-04-19 10:00:00,51.75,51.86,51.63,51.7,1117900.0,32.4996,32.5687,32.4243,32.4682,1117900.0
2007-04-19 10:10:00,51.69,51.83,51.58,51.83,1078700.0,32.4619,32.5499,32.3929,32.5499,1078700.0
2007-04-19 10:20:00,51.84,51.98,51.82,51.9,696700.0,32.5561,32.6441,32.5436,32.5938,696700.0
2007-04-19 10:30:00,51.9,52.02,51.89,51.99,666800.0,32.5938,32.6692,32.5875,32.6503,666800.0
2007-04-19 10:40:00,51.98,52.0,51.9,51.9,492800.0,32.6441,32.6566,32.5938,32.5938,492800.0
2007-04-19 10:50:00,51.9,51.94,51.84,51.91,647300.0,32.5938,32.6189,32.5561,32.6001,647300.0
2007-04-19 11:00:00,51.92,51.92,51.84,51.9,390500.0,32.6064,32.6064,32.5561,32.5938,390500.0
2007-04-19 11:10:00,51.91,51.98,51.9,51.95,294700.0,32.6001,32.6441,32.5938,32.6252,294700.0
2007-04-19 11:20:00,51.95,52.05,51.94,51.98,451800.0,32.6252,32.688,32.6189,32.6441,451800.0
2007-04-19 11:30:00,51.98,52.09,51.95,52.06,361100.0,32.6441,32.7131,32.6252,32.6943,361100.0
2007-04-19 11:40:00,52.07,52.19,52.04,52.05,470800.0,32.7006,32.776,32.6817,32.688,470800.0
2007-04-19 11:50:00,52.05,52.18,52.04,52.18,507300.0,32.688,32.7697,32.6817,32.7697,507300.0
2007-04-19 12:00:00,52.17,52.18,52.1,52.13,314500.0,32.7634,32.7697,32.7194,32.7383,314500.0
2007-04-19 12:10:00,52.12,52.19,52.1,52.13,223300.0,32.732,32.776,32.7194,32.7383,223300.0
2007-04-19 12:20:00,52.14,52.16,52.13,52.15,189000.0,32.7446,32.7571,32.7383,32.7508,189000.0
2007-04-19 12:30:00,52.14,52.2,52.06,52.08,775700.0,32.7446,32.7822,32.6943,32.7069,775700.0
2007-04-19 12:40:00,52.09,52.16,52.05,52.16,206400.0,32.7131,32.7571,32.688,32.7571,206400.0
2007-04-19 12:50:00,52.16,52.23,52.13,52.19,330900.0,32.7571,32.8011,32.7383,32.776,330900.0
2007-04-19 13:00:00,52.18,52.19,52.12,52.12,133000.0,32.7697,32.776,32.732,32.732,133000.0
2007-04-19 13:10:00,52.13,52.15,52.05,52.07,200200.0,32.7383,32.7508,32.688,32.7006,200200.0
2007-04-19 13:20:00,52.07,52.09,52.03,52.06,129500.0,32.7006,32.7131,32.6755,32.6943,129500.0
2007-04-19 13:30:00,52.07,52.07,52.03,52.06,178900.0,32.7006,32.7006,32.6755,32.6943,178900.0
2007-04-19 13:40:00,52.06,52.09,52.02,52.07,193600.0,32.6943,32.7131,32.6692,32.7006,193600.0
2007-04-19 13:50:00,52.07,52.09,52.06,52.08,128300.0,32.7006,32.7131,32.6943,32.7069,128300.0
2007-04-19 14:00:00,52.08,52.12,52.06,52.11,238000.0,32.7069,32.732,32.6943,32.7257,238000.0
2007-04-19 14:10:00,52.12,52.13,52.07,52.07,325900.0,32.732,32.7383,32.7006,32.7006,325900.0
2007-04-19 14:20:00,52.08,52.08,52.05,52.08,264900.0,32.7069,32.7069,32.688,32.7069,264900.0
2007-04-19 14:30:00,52.07,52.09,52.04,52.05,367400.0,32.7006,32.7131,32.6817,32.688,367400.0
2007-04-19 14:40:00,52.06,52.09,52.05,52.09,207300.0,32.6943,32.7131,32.688,32.7131,207300.0
2007-04-19 14:50:00,52.08,52.11,52.06,52.07,321700.0,32.7069,32.7257,32.6943,32.7006,321700.0
2007-04-19 15:00:00,52.06,52.14,52.06,52.13,380600.0,32.6943,32.7446,32.6943,32.7383,380600.0
2007-04-19 15:10:00,52.14,52.19,52.13,52.14,353600.0,32.7446,32.776,32.7383,32.7446,353600.0
2007-04-19 15:20:00,52.15,52.16,52.13,52.16,279900.0,32.7508,32.7571,32.7383,32.7571,279900.0
2007-04-19 15:30:00,52.16,52.18,52.05,52.06,530700.0,32.7571,32.7697,32.688,32.6943,530700.0
2007-04-19 15:40:00,52.06,52.15,52.05,52.15,420600.0,32.6943,32.7508,32.688,32.7508,420600.0
2007-04-19 15:50:00,52.14,52.15,52.08,52.1,518400.0,32.7446,32.7508,32.7069,32.7194,518400.0
2007-04-20 09:30:00,52.65,52.71,52.3,52.57,4868700.0,33.0648,33.1025,32.845,33.0146,4868700.0
2007-04-20 09:40:00,52.56,52.68,52.5,52.62,543800.0,33.0083,33.0837,32.9706,33.046,543800.0
2007-04-20 09:50:00,52.62,52.63,52.45,52.45,727800.0,33.046,33.0523,32.9392,32.9392,727800.0
2007-04-20 10:00:00,52.46,52.49,52.34,52.47,846000.0,32.9455,32.9644,32.8702,32.9518,846000.0
2007-04-20 10:10:00,52.47,52.49,52.35,52.39,579900.0,32.9518,32.9644,32.8764,32.9016,579900.0
2007-04-20 10:20:00,52.4,52.45,52.35,52.44,443000.0,32.9078,32.9392,32.8764,32.933,443000.0
2007-04-20 10:30:00,52.45,52.48,52.41,52.42,319900.0,32.9392,32.9581,32.9141,32.9204,319900.0
2007-04-20 10:40:00,52.42,52.45,52.4,52.43,285700.0,32.9204,32.9392,32.9078,32.9267,285700.0
2007-04-20 10:50:00,52.43,52.48,52.39,52.48,612800.0,32.9267,32.9581,32.9016,32.9581,612800.0
2007-04-20 11:00:00,52.47,52.49,52.42,52.47,396700.0,32.9518,32.9644,32.9204,32.9518,396700.0
2007-04-20 11:10:00,52.47,52.49,52.38,52.42,301900.0,32.9518,32.9644,32.8953,32.9204,301900.0
2007-04-20 11:20:00,52.42,52.48,52.39,52.4,411000.0,32.9204,32.9581,32.9016,32.9078,411000.0
2007-04-20 11:30:00,52.4,52.42,52.31,52.32,286500.0,32.9078,32.9204,32.8513,32.8576,286500.0
2007-04-20 11:40:00,52.32,52.37,52.3,52.34,210500.0,32.8576,32.889,32.845,32.8702,210500.0
2007-04-20 11:50:00,52.33,52.35,52.26,52.26,315100.0,32.8639,32.8764,32.8199,32.8199,315100.0
2007-04-20 12:00:00,52.26,52.35,52.26,52.3,350400.0,32.8199,32.8764,32.8199,32.845,350400.0
2007-04-20 12:10:00,52.31,52.31,52.2,52.22,548900.0,32.8513,32.8513,32.7822,32.7948,548900.0
2007-04-20 12:20:00,52.21,52.22,52.14,52.19,379800.0,32.7885,32.7948,32.7446,32.776,379800.0
2007-04-20 12:30:00,52.19,52.26,52.18,52.26,475200.0,32.776,32.8199,32.7697,32.8199,475200.0
2007-04-20 12:40:00,52.25,52.28,52.21,52.25,456900.0,32.8136,32.8325,32.7885,32.8136,456900.0
2007-04-20 12:50:00,52.25,52.26,52.15,52.15,307200.0,32.8136,32.8199,32.7508,32.7508,307200.0
2007-04-20 13:00:00,52.16,52.2,52.1,52.18,238200.0,32.7571,32.7822,32.7194,32.7697,238200.0
2007-04-20 13:10:00,52.17,52.3,52.17,52.29,254200.0,32.7634,32.845,32.7634,32.8388,254200.0
2007-04-20 13:20:00,52.29,52.34,52.24,52.31,222900.0,32.8388,32.8702,32.8074,32.8513,222900.0
2007-04-20 13:30:00,52.31,52.35,52.28,52.35,227100.0,32.8513,32.8764,32.8325,32.8764,227100.0
2007-04-20 13:40:00,52.35,52.44,52.35,52.4,273400.0,32.8764,32.933,32.8764,32.9078,273400.0
2007-04-20 13:50:00,52.4,52.43,52.32,52.33,294500.0,32.9078,32.9267,32.8576,32.8639,294500.0
2007-04-20 14:00:00,52.33,52.4,52.28,52.31,398700.0,32.8639,32.9078,32.8325,32.8513,398700.0
2007-04-20 14:10:00,52.31,52.38,52.28,52.36,162400.0,32.8513,32.8953,32.8325,32.8827,162400.0
2007-04-20 14:20:00,52.37,52.41,52.34,52.4,219700.0,32.889,32.9141,32.8702,32.9078,219700.0
2007-04-20 14:30:00,52.4,52.43,52.37,52.38,243600.0,32.9078,32.9267,32.889,32.8953,243600.0
2007-04-20 14:40:00,52.38,52.42,52.34,52.37,274100.0,32.8953,32.9204,32.8702,32.889,274100.0
2007-04-20 14:50:00,52.37,52.44,52.36,52.43,322300.0,32.889,32.933,32.8827,32.9267,322300.0
2007-04-20 15:00:00,52.43,52.45,52.41,52.42,295600.0,32.9267,32.9392,32.9141,32.9204,295600.0
2007-04-20 15:10:00,52.42,52.47,52.38,52.41,564400.0,32.9204,32.9518,32.8953,32.9141,564400.0
2007-04-20 15:20:00,52.41,52.43,52.34,52.35,332800.0,32.9141,32.9267,32.8702,32.8764,332800.0
2007-04-20 15:30:00,52.35,52.6,52.34,52.39,340200.0,32.8764,33.0334,32.8702,32.9016,340200.0
2007-04-20 15:40:00,52.39,52.48,52.38,52.45,435700.0,32.9016,32.9581,32.8953,32.9392,435700.0
2007-04-20 15:50:00,52.45,52.54,52.43,52.54,781800.0,32.9392,32.9958,32.9267,32.9958,781800.0
2007-04-23 09:30:00,52.35,52.5,52.05,52.43,1006900.0,32.8764,32.9706,32.688,32.9267,1006900.0
2007-04-23 09:40:00,52.43,52.48,52.34,52.38,448600.0,32.9267,32.9581,32.8702,32.8953,448600.0
2007-04-23 09:50:00,52.39,52.45,52.3,52.36,560300.0,32.9016,32.9392,32.845,32.8827,560300.0
2007-04-23 10:00:00,52.36,52.43,52.31,52.37,420800.0,32.8827,32.9267,32.8513,32.889,420800.0
2007-04-23 10:10:00,52.37,52.47,52.3,52.46,442900.0,32.889,32.9518,32.845,32.9455,442900.0
2007-04-23 10:20:00,52.45,52.47,52.36,52.38,276400.0,32.9392,32.9518,32.8827,32.8953,276400.0
2007-04-23 10:30:00,52.39,52.42,52.37,52.42,335000.0,32.9016,32.9204,32.889,32.9204,335000.0
2007-04-23 10:40:00,52.42,52.43,52.36,52.42,273500.0,32.9204,32.9267,32.8827,32.9204,273500.0
2007-04-23 10:50:00,52.42,52.45,52.36,52.36,378100.0,32.9204,32.9392,32.8827,32.8827,378100.0
2007-04-23 11:00:00,52.36,52.4,52.24,52.25,324600.0,32.8827,32.9078,32.8074,32.8136,324600.0
2007-04-23 11:10:00,52.25,52.4,52.22,52.39,337200.0,32.8136,32.9078,32.7948,32.9016,337200.0
2007-04-23 11:20:00,52.39,52.4,52.31,52.36,277300.0,32.9016,32.9078,32.8513,32.8827,277300.0
2007-04-23 11:30:00,52.35,52.38,52.29,52.29,233700.0,32.8764,32.8953,32.8388,32.8388,233700.0
2007-04-23 11:40:00,52.29,52.32,52.28,52.29,244600.0,32.8388,32.8576,32.8325,32.8388,244600.0
2007-04-23 11:50:00,52.28,52.36,52.26,52.3,308500.0,32.8325,32.8827,32.8199,32.845,308500.0
2007-04-23 12:00:00,52.29,52.37,52.27,52.32,323800.0,32.8388,32.889,32.8262,32.8576,323800.0
2007-04-23 12:10:00,52.33,52.4,52.3,52.38,222400.0,32.8639,32.9078,32.845,32.8953,222400.0
2007-04-23 12:20:00,52.39,52.45,52.37,52.43,195600.0,32.9016,32.9392,32.889,32.9267,195600.0
2007-04-23 12:30:00,52.44,52.44,52.36,52.42,196000.0,32.933,32.933,32.8827,32.9204,196000.0
2007-04-23 12:40:00,52.42,52.42,52.4,52.42,137300.0,32.9204,32.9204,32.9078,32.9204,137300.0
2007-04-23 12:50:00,52.41,52.43,52.4,52.43,114000.0,32.9141,32.9267,32.9078,32.9267,114000.0
2007-04-23 13:00:00,52.43,52.44,52.36,52.37,225200.0,32.9267,32.933,32.8827,32.889,225200.0
2007-04-23 13:10:00,52.37,52.38,52.35,52.37,212200.0,32.889,32.8953,32.8764,32.889,212200.0
2007-04-23 13:20:00,52.37,52.38,52.32,52.33,133000.0,32.889,32.8953,32.8576,32.8639,133000.0
2007-04-23 13:30:00,52.32,52.34,52.31,52.32,153100.0,32.8576,32.8702,32.8513,32.8576,153100.0
2007-04-23 13:40:00,52.33,52.33,52.25,52.25,233400.0,32.8639,32.8639,32.8136,32.8136,233400.0
2007-04-23 13:50:00,52.26,52.26,52.12,52.16,387300.0,32.8199,32.8199,32.732,32.7571,387300.0
2007-04-23 14:00:00,52.16,52.2,52.06,52.19,377200.0,32.7571,32.7822,32.6943,32.776,377200.0
2007-04-23 14:10:00,52.2,52.23,52.15,52.17,163800.0,32.7822,32.8011,32.7508,32.7634,163800.0
2007-04-23 14:20:00,52.18,52.2,52.17,52.18,109000.0,32.7697,32.7822,32.7634,32.7697,109000.0
2007-04-23 14:30:00,52.18,52.31,52.17,52.28,165300.0,32.7697,32.8513,32.7634,32.8325,165300.0
2007-04-23 14:40:00,52.27,52.3,52.24,52.3,145000.0,32.8262,32.845,32.8074,32.845,145000.0
2007-04-23 14:50:00,52.29,52.3,52.22,52.27,145400.0,32.8388,32.845,32.7948,32.8262,145400.0
2007-04-23 15:00:00,52.27,52.31,52.19,52.3,230200.0,32.8262,32.8513,32.776,32.845,230200.0
2007-04-23 15:10:00,52.29,52.3,52.15,52.21,296400.0,32.8388,32.845,32.7508,32.7885,296400.0
2007-04-23 15:20:00,52.21,52.28,52.21,52.27,249900.0,32.7885,32.8325,32.7885,32.8262,249900.0
2007-04-23 15:30:00,52.26,52.37,52.25,52.37,349800.0,32.8199,32.889,32.8136,32.889,349800.0
2007-04-23 15:40:00,52.36,52.37,52.31,52.36,426000.0,32.8827,32.889,32.8513,32.8827,426000.0
2007-04-23 15:50:00,52.35,52.36,52.27,52.28,523500.0,32.8764,32.8827,32.8262,32.8325,523500.0
2007-04-24 09:30:00,52.06,52.25,52.0,52.06,701100.0,32.6943,32.8136,32.6566,32.6943,701100.0
2007-04-24 09:40:00,52.06,52.06,51.96,51.98,568100.0,32.6943,32.6943,32.6315,32.6441,568100.0
2007-04-24 09:50:00,51.98,52.08,51.91,52.08,510200.0,32.6441,32.7069,32.6001,32.7069,510200.0
2007-04-24 10:00:00,52.08,52.08,51.8,51.84,481000.0,32.7069,32.7069,32.531,32.5561,481000.0
2007-04-24 10:10:00,51.84,51.9,51.8,51.85,349100.0,32.5561,32.5938,32.531,32.5624,349100.0
2007-04-24 10:20:00,51.86,51.87,51.65,51.73,536400.0,32.5687,32.575,32.4368,32.4871,536400.0
2007-04-24 10:30:00,51.73,51.85,51.69,51.81,310300.0,32.4871,32.5624,32.4619,32.5373,310300.0
2007-04-24 10:40:00,51.8,52.1,51.74,51.86,254300.0,32.531,32.7194,32.4933,32.5687,254300.0
2007-04-24 10:50:00,51.85,51.86,51.75,51.78,246600.0,32.5624,32.5687,32.4996,32.5185,246600.0
2007-04-24 11:00:00,51.78,51.98,51.77,51.93,210300.0,32.5185,32.6441,32.5122,32.6127,210300.0
2007-04-24 11:10:00,51.93,51.98,51.89,51.96,337200.0,32.6127,32.6441,32.5875,32.6315,337200.0
2007-04-24 11:20:00,51.97,52.0,51.93,51.98,301900.0,32.6378,32.6566,32.6127,32.6441,301900.0
2007-04-24 11:30:00,51.99,52.08,51.96,51.98,239800.0,32.6503,32.7069,32.6315,32.6441,239800.0
2007-04-24 11:40:00,51.98,52.07,51.97,51.99,167700.0,32.6441,32.7006,32.6378,32.6503,167700.0
2007-04-24 11:50:00,51.99,52.02,51.94,51.98,103600.0,32.6503,32.6692,32.6189,32.6441,103600.0
2007-04-24 12:00:00,51.98,52.13,51.97,52.1,211300.0,32.6441,32.7383,32.6378,32.7194,211300.0
2007-04-24 12:10:00,52.1,52.16,52.09,52.14,209100.0,32.7194,32.7571,32.7131,32.7446,209100.0
2007-04-24 12:20:00,52.14,52.2,52.14,52.16,160400.0,32.7446,32.7822,32.7446,32.7571,160400.0
2007-04-24 12:30:00,52.15,52.15,52.04,52.07,163000.0,32.7508,32.7508,32.6817,32.7006,163000.0
2007-04-24 12:40:00,52.06,52.08,51.95,51.98,191700.0,32.6943,32.7069,32.6252,32.6441,191700.0
2007-04-24 12:50:00,51.99,52.07,51.97,52.07,84000.0,32.6503,32.7006,32.6378,32.7006,84000.0
2007-04-24 13:00:00,52.06,52.07,51.95,52.0,92100.0,32.6943,32.7006,32.6252,32.6566,92100.0
2007-04-24 13:10:00,51.99,52.04,51.94,52.01,105900.0,32.6503,32.6817,32.6189,32.6629,105900.0
2007-04-24 13:20:00,52.0,52.04,51.94,51.99,87600.0,32.6566,32.6817,32.6189,32.6503,87600.0
2007-04-24 13:30:00,52.0,52.07,51.96,52.01,199300.0,32.6566,32.7006,32.6315,32.6629,199300.0
2007-04-24 13:40:00,52.01,52.07,52.01,52.06,88600.0,32.6629,32.7006,32.6629,32.6943,88600.0
2007-04-24 13:50:00,52.06,52.08,52.01,52.06,114500.0,32.6943,32.7069,32.6629,32.6943,114500.0
2007-04-24 14:00:00,52.07,52.14,52.02,52.14,147800.0,32.7006,32.7446,32.6692,32.7446,147800.0
2007-04-24 14:10:00,52.14,52.25,52.13,52.17,282600.0,32.7446,32.8136,32.7383,32.7634,282600.0
2007-04-24 14:20:00,52.16,52.22,52.14,52.21,113600.0,32.7571,32.7948,32.7446,32.7885,113600.0
2007-04-24 14:30:00,52.21,52.23,52.16,52.19,105400.0,32.7885,32.8011,32.7571,32.776,105400.0
2007-04-24 14:40:00,52.19,52.21,52.15,52.17,273000.0,32.776,32.7885,32.7508,32.7634,273000.0
2007-04-24 14:50:00,52.17,52.21,52.16,52.19,243700.0,32.7634,32.7885,32.7571,32.776,243700.0
2007-04-24 15:00:00,52.19,52.24,52.17,52.22,287600.0,32.776,32.8074,32.7634,32.7948,287600.0
2007-04-24 15:10:00,52.22,52.24,52.18,52.21,328200.0,32.7948,32.8074,32.7697,32.7885,328200.0
2007-04-24 15:20:00,52.21,52.26,52.19,52.21,236800.0,32.7885,32.8199,32.776,32.7885,236800.0
2007-04-24 15:30:00,52.2,52.28,52.19,52.27,213700.0,32.7822,32.8325,32.776,32.8262,213700.0
2007-04-24 15:40:00,52.27,52.28,52.11,52.11,314000.0,32.8262,32.8325,32.7257,32.7257,314000.0
2007-04-24 15:50:00,52.11,52.18,52.1,52.17,336700.0,32.7257,32.7697,32.7194,32.7634,336700.0
2007-04-25 09:30:00,52.24,52.4,52.18,52.33,1006400.0,32.8074,32.9078,32.7697,32.8639,1006400.0
2007-04-25 09:40:00,52.34,52.34,52.22,52.33,587600.0,32.8702,32.8702,32.7948,32.8639,587600.0
2007-04-25 09:50:00,52.33,52.5,52.24,52.49,609300.0,32.8639,32.9706,32.8074,32.9644,609300.0
2007-04-25 10:00:00,52.5,52.5,52.34,52.41,558200.0,32.9706,32.9706,32.8702,32.9141,558200.0
2007-04-25 10:10:00,52.41,52.43,52.28,52.38,635300.0,32.9141,32.9267,32.8325,32.8953,635300.0
2007-04-25 10:20:00,52.38,52.47,52.36,52.47,280400.0,32.8953,32.9518,32.8827,32.9518,280400.0
2007-04-25 10:30:00,52.47,52.48,52.38,52.44,320000.0,32.9518,32.9581,32.8953,32.933,320000.0
2007-04-25 10:40:00,52.44,52.55,52.4,52.55,546800.0,32.933,33.002,32.9078,33.002,546800.0
2007-04-25 10:50:00,52.55,52.62,52.5,52.58,451900.0,33.002,33.046,32.9706,33.0209,451900.0
2007-04-25 11:00:00,52.58,52.71,52.58,52.65,366800.0,33.0209,33.1025,33.0209,33.0648,366800.0
2007-04-25 11:10:00,52.64,52.64,52.46,52.52,307000.0,33.0586,33.0586,32.9455,32.9832,307000.0
2007-04-25 11:20:00,52.52,52.56,52.46,52.48,222300.0,32.9832,33.0083,32.9455,32.9581,222300.0
2007-04-25 11:30:00,52.48,52.53,52.4,52.41,188300.0,32.9581,32.9895,32.9078,32.9141,188300.0
2007-04-25 11:40:00,52.41,52.5,52.41,52.47,134200.0,32.9141,32.9706,32.9141,32.9518,134200.0
2007-04-25 11:50:00,52.47,52.59,52.46,52.55,225000.0,32.9518,33.0272,32.9455,33.002,225000.0
2007-04-25 12:00:00,52.54,52.54,52.4,52.4,140700.0,32.9958,32.9958,32.9078,32.9078,140700.0
2007-04-25 12:10:00,52.41,52.5,52.38,52.38,322500.0,32.9141,32.9706,32.8953,32.8953,322500.0
2007-04-25 12:20:00,52.38,52.39,52.33,52.36,204500.0,32.8953,32.9016,32.8639,32.8827,204500.0
2007-04-25 12:30:00,52.35,52.36,52.32,52.33,211800.0,32.8764,32.8827,32.8576,32.8639,211800.0
2007-04-25 12:40:00,52.33,52.4,50.79,52.36,189900.0,32.8639,32.9078,31.8967,32.8827,189900.0
2007-04-25 12:50:00,52.36,52.4,52.33,52.39,202700.0,32.8827,32.9078,32.8639,32.9016,202700.0
2007-04-25 13:00:00,52.38,52.43,52.37,52.41,75600.0,32.8953,32.9267,32.889,32.9141,75600.0
2007-04-25 13:10:00,52.41,52.5,52.41,52.5,157100.0,32.9141,32.9706,32.9141,32.9706,157100.0
2007-04-25 13:20:00,52.5,52.5,52.45,52.46,121400.0,32.9706,32.9706,32.9392,32.9455,121400.0
2007-04-25 13:30:00,52.46,52.5,52.44,52.46,109200.0,32.9455,32.9706,32.933,32.9455,109200.0
2007-04-25 13:40:00,52.47,52.5,52.41,52.48,222500.0,32.9518,32.9706,32.9141,32.9581,222500.0
2007-04-25 13:50:00,52.48,52.55,52.45,52.49,289700.0,32.9581,33.002,32.9392,32.9644,289700.0
2007-04-25 14:00:00,52.48,52.56,52.43,52.54,366400.0,32.9581,33.0083,32.9267,32.9958,366400.0
2007-04-25 14:10:00,52.55,52.55,52.51,52.52,207900.0,33.002,33.002,32.9769,32.9832,207900.0
2007-04-25 14:20:00,52.52,52.57,52.49,52.54,247500.0,32.9832,33.0146,32.9644,32.9958,247500.0
2007-04-25 14:30:00,52.54,52.6,52.53,52.57,408900.0,32.9958,33.0334,32.9895,33.0146,408900.0
2007-04-25 14:40:00,52.56,52.64,52.56,52.63,161800.0,33.0083,33.0586,33.0083,33.0523,161800.0
2007-04-25 14:50:00,52.63,52.64,52.54,52.62,404100.0,33.0523,33.0586,32.9958,33.046,404100.0
2007-04-25 15:00:00,52.62,52.75,52.59,52.75,329200.0,33.046,33.1276,33.0272,33.1276,329200.0
2007-04-25 15:10:00,52.75,52.81,52.71,52.8,475100.0,33.1276,33.1653,33.1025,33.159,475100.0
2007-04-25 15:20:00,52.8,52.83,52.74,52.83,415300.0,33.159,33.1779,33.1214,33.1779,415300.0
2007-04-25 15:30:00,52.83,52.94,52.83,52.88,558600.0,33.1779,33.247,33.1779,33.2093,558600.0
2007-04-25 15:40:00,52.89,52.9,52.82,52.83,378700.0,33.2156,33.2218,33.1716,33.1779,378700.0
2007-04-25 15:50:00,52.83,52.88,52.78,52.81,808000.0,33.1779,33.2093,33.1465,33.1653,808000.0
2007-04-26 09:30:00,52.77,52.82,52.57,52.71,525800.0,33.1402,33.1716,33.0146,33.1025,525800.0
2007-04-26 09:40:00,52.71,52.8,52.71,52.76,411600.0,33.1025,33.159,33.1025,33.1339,411600.0
2007-04-26 09:50:00,52.76,52.79,52.63,52.64,341800.0,33.1339,33.1528,33.0523,33.0586,341800.0
2007-04-26 10:00:00,52.64,52.73,52.63,52.72,369200.0,33.0586,33.1151,33.0523,33.1088,369200.0
2007-04-26 10:10:00,52.72,52.74,52.65,52.72,204700.0,33.1088,33.1214,33.0648,33.1088,204700.0
2007-04-26 10:20:00,52.72,52.77,52.64,52.71,259800.0,33.1088,33.1402,33.0586,33.1025,259800.0
2007-04-26 10:30:00,52.71,52.77,52.67,52.68,290300.0,33.1025,33.1402,33.0774,33.0837,290300.0
2007-04-26 10:40:00,52.67,52.79,52.61,52.79,248300.0,33.0774,33.1528,33.0397,33.1528,248300.0
2007-04-26 10:50:00,52.79,52.88,52.77,52.86,285600.0,33.1528,33.2093,33.1402,33.1967,285600.0
2007-04-26 11:00:00,52.85,52.91,52.8,52.88,288800.0,33.1904,33.2281,33.159,33.2093,288800.0
2007-04-26 11:10:00,52.87,52.97,52.87,52.92,233700.0,33.203,33.2658,33.203,33.2344,233700.0
2007-04-26 11:20:00,52.92,52.93,52.82,52.84,202100.0,33.2344,33.2407,33.1716,33.1842,202100.0
2007-04-26 11:30:00,52.85,52.93,52.82,52.93,232800.0,33.1904,33.2407,33.1716,33.2407,232800.0
2007-04-26 11:40:00,52.93,52.95,52.88,52.88,172300.0,33.2407,33.2532,33.2093,33.2093,172300.0
2007-04-26 11:50:00,52.88,52.92,52.8,52.84,197400.0,33.2093,33.2344,33.159,33.1842,197400.0
2007-04-26 12:00:00,52.84,52.89,52.81,52.88,283800.0,33.1842,33.2156,33.1653,33.2093,283800.0
2007-04-26 12:10:00,52.89,52.91,52.79,52.8,167200.0,33.2156,33.2281,33.1528,33.159,167200.0
2007-04-26 12:20:00,52.8,52.87,52.8,52.86,157700.0,33.159,33.203,33.159,33.1967,157700.0
2007-04-26 12:30:00,52.86,52.88,52.83,52.86,160000.0,33.1967,33.2093,33.1779,33.1967,160000.0
2007-04-26 12:40:00,52.87,52.87,52.79,52.82,139200.0,33.203,33.203,33.1528,33.1716,139200.0
2007-04-26 12:50:00,52.82,52.84,52.79,52.8,119700.0,33.1716,33.1842,33.1528,33.159,119700.0
2007-04-26 13:00:00,52.8,52.8,52.76,52.79,200600.0,33.159,33.159,33.1339,33.1528,200600.0
2007-04-26 13:10:00,52.78,52.8,52.77,52.78,141500.0,33.1465,33.159,33.1402,33.1465,141500.0
2007-04-26 13:20:00,52.78,52.79,52.67,52.67,203400.0,33.1465,33.1528,33.0774,33.0774,203400.0
2007-04-26 13:30:00,52.67,52.69,52.64,52.64,156200.0,33.0774,33.09,33.0586,33.0586,156200.0
2007-04-26 13:40:00,52.64,52.67,52.56,52.65,265500.0,33.0586,33.0774,33.0083,33.0648,265500.0
2007-04-26 13:50:00,52.65,52.7,52.65,52.67,128700.0,33.0648,33.0962,33.0648,33.0774,128700.0
2007-04-26 14:00:00,52.67,52.73,52.65,52.69,217100.0,33.0774,33.1151,33.0648,33.09,217100.0
2007-04-26 14:10:00,52.69,52.78,52.66,52.78,184300.0,33.09,33.1465,33.0711,33.1465,184300.0
2007-04-26 14:20:00,52.78,52.83,52.77,52.78,179700.0,33.1465,33.1779,33.1402,33.1465,179700.0
2007-04-26 14:30:00,52.79,52.84,52.76,52.84,158700.0,33.1528,33.1842,33.1339,33.1842,158700.0
2007-04-26 14:40:00,52.83,52.91,52.83,52.91,178900.0,33.1779,33.2281,33.1779,33.2281,178900.0
2007-04-26 14:50:00,52.9,52.91,52.75,52.76,389600.0,33.2218,33.2281,33.1276,33.1339,389600.0
2007-04-26 15:00:00,52.76,52.81,52.71,52.72,215800.0,33.1339,33.1653,33.1025,33.1088,215800.0
2007-04-26 15:10:00,52.71,52.85,52.71,52.82,284500.0,33.1025,33.1904,33.1025,33.1716,284500.0
2007-04-26 15:20:00,52.83,52.86,52.83,52.84,183600.0,33.1779,33.1967,33.1779,33.1842,183600.0
2007-04-26 15:30:00,52.84,52.95,52.84,52.92,380900.0,33.1842,33.2532,33.1842,33.2344,380900.0
2007-04-26 15:40:00,52.91,52.96,52.87,52.94,583400.0,33.2281,33.2595,33.203,33.247,583400.0
2007-04-26 15:50:00,52.95,53.0,52.91,52.92,1218100.0,33.2532,33.2846,33.2281,33.2344,1218100.0
2007-04-27 09:30:00,52.77,52.8,52.5,52.59,516400.0,33.1402,33.159,32.9706,33.0272,516400.0
2007-04-27 09:40:00,52.59,52.59,52.29,52.29,534500.0,33.0272,33.0272,32.8388,32.8388,534500.0
2007-04-27 09:50:00,52.28,52.4,52.28,52.35,375500.0,32.8325,32.9078,32.8325,32.8764,375500.0
2007-04-27 10:00:00,52.35,52.51,52.26,52.37,562400.0,32.8764,32.9769,32.8199,32.889,562400.0
2007-04-27 10:10:00,52.37,52.41,52.31,52.37,378500.0,32.889,32.9141,32.8513,32.889,378500.0
2007-04-27 10:20:00,52.37,52.42,52.28,52.42,572500.0,32.889,32.9204,32.8325,32.9204,572500.0
2007-04-27 10:30:00,52.42,52.46,52.16,52.23,532000.0,32.9204,32.9455,32.7571,32.8011,532000.0
2007-04-27 10:40:00,52.23,52.26,52.16,52.25,266600.0,32.8011,32.8199,32.7571,32.8136,266600.0
2007-04-27 10:50:00,52.24,52.3,52.19,52.21,341200.0,32.8074,32.845,32.776,32.7885,341200.0
2007-04-27 11:00:00,52.22,52.35,52.18,52.26,351800.0,32.7948,32.8764,32.7697,32.8199,351800.0
2007-04-27 11:10:00,52.26,52.3,52.23,52.26,286200.0,32.8199,32.845,32.8011,32.8199,286200.0
2007-04-27 11:20:00,52.26,52.31,52.2,52.22,579000.0,32.8199,32.8513,32.7822,32.7948,579000.0
2007-04-27 11:30:00,52.23,52.28,52.2,52.2,223700.0,32.8011,32.8325,32.7822,32.7822,223700.0
2007-04-27 11:40:00,52.2,52.28,52.19,52.27,207700.0,32.7822,32.8325,32.776,32.8262,207700.0
2007-04-27 11:50:00,52.26,52.32,52.23,52.32,221800.0,32.8199,32.8576,32.8011,32.8576,221800.0
2007-04-27 12:00:00,52.32,52.33,52.25,52.3,225800.0,32.8576,32.8639,32.8136,32.845,225800.0
2007-04-27 12:10:00,52.3,52.33,52.19,52.2,314200.0,32.845,32.8639,32.776,32.7822,314200.0
2007-04-27 12:20:00,52.2,52.27,52.16,52.21,239400.0,32.7822,32.8262,32.7571,32.7885,239400.0
2007-04-27 12:30:00,52.2,52.23,52.14,52.18,286400.0,32.7822,32.8011,32.7446,32.7697,286400.0
2007-04-27 12:40:00,52.19,52.28,52.19,52.22,271800.0,32.776,32.8325,32.776,32.7948,271800.0
2007-04-27 12:50:00,52.22,52.26,52.2,52.26,172300.0,32.7948,32.8199,32.7822,32.8199,172300.0
2007-04-27 13:00:00,52.26,52.94,52.24,52.27,266200.0,32.8199,33.247,32.8074,32.8262,266200.0
2007-04-27 13:10:00,52.27,52.3,52.23,52.24,116700.0,32.8262,32.845,32.8011,32.8074,116700.0
2007-04-27 13:20:00,52.24,52.34,52.23,52.34,262400.0,32.8074,32.8702,32.8011,32.8702,262400.0
2007-04-27 13:30:00,52.34,52.45,52.33,52.4,275800.0,32.8702,32.9392,32.8639,32.9078,275800.0
2007-04-27 13:40:00,52.41,52.52,52.4,52.49,280700.0,32.9141,32.9832,32.9078,32.9644,280700.0
2007-04-27 13:50:00,52.49,52.53,52.44,52.49,291200.0,32.9644,32.9895,32.933,32.9644,291200.0
2007-04-27 14:00:00,52.49,52.53,52.48,52.52,164000.0,32.9644,32.9895,32.9581,32.9832,164000.0
2007-04-27 14:10:00,52.51,52.57,52.47,52.51,289200.0,32.9769,33.0146,32.9518,32.9769,289200.0
2007-04-27 14:20:00,52.51,52.56,52.45,52.47,201500.0,32.9769,33.0083,32.9392,32.9518,201500.0
2007-04-27 14:30:00,52.46,52.46,52.37,52.38,125500.0,32.9455,32.9455,32.889,32.8953,125500.0
2007-04-27 14:40:00,52.38,52.45,52.38,52.41,243200.0,32.8953,32.9392,32.8953,32.9141,243200.0
2007-04-27 14:50:00,52.41,52.42,52.32,52.36,256600.0,32.9141,32.9204,32.8576,32.8827,256600.0
2007-04-27 15:00:00,52.36,52.44,52.34,52.36,258900.0,32.8827,32.933,32.8702,32.8827,258900.0
2007-04-27 15:10:00,52.35,52.4,52.33,52.39,193600.0,32.8764,32.9078,32.8639,32.9016,193600.0
2007-04-27 15:20:00,52.39,52.4,52.33,52.35,319500.0,32.9016,32.9078,32.8639,32.8764,319500.0
2007-04-27 15:30:00,52.36,52.44,52.35,52.43,420700.0,32.8827,32.933,32.8764,32.9267,420700.0
2007-04-27 15:40:00,52.44,52.49,52.39,52.48,746300.0,32.933,32.9644,32.9016,32.9581,746300.0
2007-04-27 15:50:00,52.49,52.6,52.48,52.53,1200000.0,32.9644,33.0334,32.9581,32.9895,1200000.0
2007-04-30 09:30:00,52.46,52.53,52.36,52.4,806600.0,32.9455,32.9895,32.8827,32.9078,806600.0
2007-04-30 09:40:00,52.38,52.41,52.25,52.36,287600.0,32.8953,32.9141,32.8136,32.8827,287600.0
2007-04-30 09:50:00,52.36,52.74,52.33,52.73,480700.0,32.8827,33.1214,32.8639,33.1151,480700.0
2007-04-30 10:00:00,52.7,52.8,52.65,52.7,546800.0,33.0962,33.159,33.0648,33.0962,546800.0
2007-04-30 10:10:00,52.7,53.06,52.7,53.0,629000.0,33.0962,33.3223,33.0962,33.2846,629000.0
2007-04-30 10:20:00,53.0,53.04,52.86,52.89,289400.0,33.2846,33.3098,33.1967,33.2156,289400.0
2007-04-30 10:30:00,52.89,52.94,52.85,52.91,213900.0,33.2156,33.247,33.1904,33.2281,213900.0
2007-04-30 10:40:00,52.91,52.95,52.76,52.79,198900.0,33.2281,33.2532,33.1339,33.1528,198900.0
2007-04-30 10:50:00,52.78,52.88,52.74,52.84,192000.0,33.1465,33.2093,33.1214,33.1842,192000.0
2007-04-30 11:00:00,52.83,52.85,52.73,52.73,222600.0,33.1779,33.1904,33.1151,33.1151,222600.0
2007-04-30 11:10:00,52.74,52.76,52.66,52.69,305200.0,33.1214,33.1339,33.0711,33.09,305200.0
2007-04-30 11:20:00,52.69,52.7,52.6,52.63,217500.0,33.09,33.0962,33.0334,33.0523,217500.0
2007-04-30 11:30:00,52.63,52.64,52.51,52.51,390100.0,33.0523,33.0586,32.9769,32.9769,390100.0
2007-04-30 11:40:00,52.51,52.52,52.4,52.5,305700.0,32.9769,32.9832,32.9078,32.9706,305700.0
2007-04-30 11:50:00,52.51,52.61,52.5,52.59,186200.0,32.9769,33.0397,32.9706,33.0272,186200.0
2007-04-30 12:00:00,52.6,52.73,52.59,52.72,176000.0,33.0334,33.1151,33.0272,33.1088,176000.0
2007-04-30 12:10:00,52.72,52.75,52.69,52.71,260700.0,33.1088,33.1276,33.09,33.1025,260700.0
2007-04-30 12:20:00,52.71,52.79,52.7,52.78,171900.0,33.1025,33.1528,33.0962,33.1465,171900.0
2007-04-30 12:30:00,52.79,52.87,52.79,52.86,176100.0,33.1528,33.203,33.1528,33.1967,176100.0
2007-04-30 12:40:00,52.85,52.89,52.81,52.84,130800.0,33.1904,33.2156,33.1653,33.1842,130800.0
2007-04-30 12:50:00,52.84,52.84,52.77,52.78,132400.0,33.1842,33.1842,33.1402,33.1465,132400.0
2007-04-30 13:00:00,52.77,52.82,52.74,52.81,255000.0,33.1402,33.1716,33.1214,33.1653,255000.0
2007-04-30 13:10:00,52.81,52.86,52.8,52.86,134200.0,33.1653,33.1967,33.159,33.1967,134200.0
2007-04-30 13:20:00,52.86,52.87,52.81,52.85,221400.0,33.1967,33.203,33.1653,33.1904,221400.0
2007-04-30 13:30:00,52.85,52.89,52.83,52.86,108100.0,33.1904,33.2156,33.1779,33.1967,108100.0
2007-04-30 13:40:00,52.86,52.87,52.81,52.84,292500.0,33.1967,33.203,33.1653,33.1842,292500.0
2007-04-30 13:50:00,52.85,52.85,52.67,52.77,132300.0,33.1904,33.1904,33.0774,33.1402,132300.0
2007-04-30 14:00:00,52.77,52.79,52.71,52.74,163000.0,33.1402,33.1528,33.1025,33.1214,163000.0
2007-04-30 14:10:00,52.74,52.78,52.7,52.74,135600.0,33.1214,33.1465,33.0962,33.1214,135600.0
2007-04-30 14:20:00,52.74,52.74,52.67,52.69,158700.0,33.1214,33.1214,33.0774,33.09,158700.0
2007-04-30 14:30:00,52.69,52.72,52.56,52.57,360600.0,33.09,33.1088,33.0083,33.0146,360600.0
2007-04-30 14:40:00,52.58,52.63,52.05,52.1,13883400.0,33.0209,33.0523,32.688,32.7194,13883400.0
2007-04-30 14:50:00,52.1,52.24,52.06,52.18,1051200.0,32.7194,32.8074,32.6943,32.7697,1051200.0
2007-04-30 15:00:00,52.18,52.2,52.03,52.09,680400.0,32.7697,32.7822,32.6755,32.7131,680400.0
2007-04-30 15:10:00,52.09,52.14,51.99,52.11,625300.0,32.7131,32.7446,32.6503,32.7257,625300.0
2007-04-30 15:20:00,52.11,52.23,52.11,52.19,576600.0,32.7257,32.8011,32.7257,32.776,576600.0
2007-04-30 15:30:00,52.19,52.23,52.1,52.12,679500.0,32.776,32.8011,32.7194,32.732,679500.0
2007-04-30 15:40:00,52.13,52.14,52.0,52.06,894000.0,32.7383,32.7446,32.6566,32.6943,894000.0
2007-04-30 15:50:00,52.06,52.18,52.06,52.09,1500000.0,32.6943,32.7697,32.6943,32.7131,1500000.0
2007-05-01 09:30:00,52.4,52.5,52.24,52.26,632300.0,32.9078,32.9706,32.8074,32.8199,632300.0
2007-05-01 09:40:00,52.27,52.39,52.21,52.27,365600.0,32.8262,32.9016,32.7885,32.8262,365600.0
2007-05-01 09:50:00,52.27,52.29,52.16,52.26,499200.0,32.8262,32.8388,32.7571,32.8199,499200.0
2007-05-01 10:00:00,52.26,52.4,52.13,52.16,871900.0,32.8199,32.9078,32.7383,32.7571,871900.0
2007-05-01 10:10:00,52.16,52.2,52.04,52.07,639600.0,32.7571,32.7822,32.6817,32.7006,639600.0
2007-05-01 10:20:00,52.07,52.09,51.74,51.76,629100.0,32.7006,32.7131,32.4933,32.5059,629100.0
2007-05-01 10:30:00,51.75,51.89,51.6,51.87,577600.0,32.4996,32.5875,32.4054,32.575,577600.0
2007-05-01 10:40:00,51.87,51.94,51.82,51.85,242700.0,32.575,32.6189,32.5436,32.5624,242700.0
2007-05-01 10:50:00,51.86,52.02,51.83,52.02,298000.0,32.5687,32.6692,32.5499,32.6692,298000.0
2007-05-01 11:00:00,52.03,52.05,51.97,52.04,292400.0,32.6755,32.688,32.6378,32.6817,292400.0
2007-05-01 11:10:00,52.03,52.1,52.0,52.1,191900.0,32.6755,32.7194,32.6566,32.7194,191900.0
2007-05-01 11:20:00,52.09,52.17,52.02,52.11,385600.0,32.7131,32.7634,32.6692,32.7257,385600.0
2007-05-01 11:30:00,52.11,52.19,52.1,52.12,228600.0,32.7257,32.776,32.7194,32.732,228600.0
2007-05-01 11:40:00,52.11,52.13,52.0,52.02,187200.0,32.7257,32.7383,32.6566,32.6692,187200.0
2007-05-01 11:50:00,52.01,52.02,51.85,51.87,211000.0,32.6629,32.6692,32.5624,32.575,211000.0
2007-05-01 12:00:00,51.86,51.95,51.84,51.86,199500.0,32.5687,32.6252,32.5561,32.5687,199500.0
2007-05-01 12:10:00,51.86,52.02,51.84,52.02,162000.0,32.5687,32.6692,32.5561,32.6692,162000.0
2007-05-01 12:20:00,52.02,52.04,51.92,51.92,138500.0,32.6692,32.6817,32.6064,32.6064,138500.0
2007-05-01 12:30:00,51.92,52.03,51.91,51.96,108600.0,32.6064,32.6755,32.6001,32.6315,108600.0
2007-05-01 12:40:00,51.96,52.03,51.95,51.96,92200.0,32.6315,32.6755,32.6252,32.6315,92200.0
2007-05-01 12:50:00,51.96,52.05,51.94,52.03,96300.0,32.6315,32.688,32.6189,32.6755,96300.0
2007-05-01 13:00:00,52.04,52.04,51.89,51.91,280400.0,32.6817,32.6817,32.5875,32.6001,280400.0
2007-05-01 13:10:00,51.91,51.95,51.88,51.95,160500.0,32.6001,32.6252,32.5813,32.6252,160500.0
2007-05-01 13:20:00,51.95,52.04,51.93,52.0,202000.0,32.6252,32.6817,32.6127,32.6566,202000.0
2007-05-01 13:30:00,52.0,52.06,52.0,52.02,264500.0,32.6566,32.6943,32.6566,32.6692,264500.0
2007-05-01 13:40:00,52.02,52.09,51.99,52.08,226800.0,32.6692,32.7131,32.6503,32.7069,226800.0
2007-05-01 13:50:00,52.08,52.23,52.07,52.16,302200.0,32.7069,32.8011,32.7006,32.7571,302200.0
2007-05-01 14:00:00,52.16,52.21,52.16,52.19,226000.0,32.7571,32.7885,32.7571,32.776,226000.0
2007-05-01 14:10:00,52.19,52.27,52.18,52.22,242000.0,32.776,32.8262,32.7697,32.7948,242000.0
2007-05-01 14:20:00,52.22,52.32,52.22,52.28,332500.0,32.7948,32.8576,32.7948,32.8325,332500.0
2007-05-01 14:30:00,52.28,52.32,52.22,52.24,483800.0,32.8325,32.8576,32.7948,32.8074,483800.0
2007-05-01 14:40:00,52.24,52.32,52.23,52.27,377700.0,32.8074,32.8576,32.8011,32.8262,377700.0
2007-05-01 14:50:00,52.27,52.29,52.19,52.25,361000.0,32.8262,32.8388,32.776,32.8136,361000.0
2007-05-01 15:00:00,52.25,52.29,52.21,52.23,263200.0,32.8136,32.8388,32.7885,32.8011,263200.0
2007-05-01 15:10:00,52.22,52.3,52.22,52.29,352400.0,32.7948,32.845,32.7948,32.8388,352400.0
2007-05-01 15:20:00,52.29,52.32,52.19,52.22,384700.0,32.8388,32.8576,32.776,32.7948,384700.0
2007-05-01 15:30:00,52.22,52.26,52.21,52.24,284100.0,32.7948,32.8199,32.7885,32.8074,284100.0
2007-05-01 15:40:00,52.24,52.34,52.24,52.32,408100.0,32.8074,32.8702,32.8074,32.8576,408100.0
2007-05-01 15:50:00,52.32,52.32,52.21,52.26,294300.0,32.8576,32.8576,32.7885,32.8199,294300.0
2007-05-02 09:30:00,52.0,52.5,52.0,52.47,380700.0,32.6566,32.9706,32.6566,32.9518,380700.0
2007-05-02 09:40:00,52.47,52.52,52.41,52.46,286500.0,32.9518,32.9832,32.9141,32.9455,286500.0
2007-05-02 09:50:00,52.46,52.55,52.39,52.51,335000.0,32.9455,33.002,32.9016,32.9769,335000.0
2007-05-02 10:00:00,52.51,52.68,52.51,52.53,472800.0,32.9769,33.0837,32.9769,32.9895,472800.0
2007-05-02 10:10:00,52.53,52.63,52.48,52.5,281300.0,32.9895,33.0523,32.9581,32.9706,281300.0
2007-05-02 10:20:00,52.5,52.5,52.4,52.42,270300.0,32.9706,32.9706,32.9078,32.9204,270300.0
2007-05-02 10:30:00,52.41,52.57,52.37,52.55,375700.0,32.9141,33.0146,32.889,33.002,375700.0
2007-05-02 10:40:00,52.55,52.63,52.54,52.62,235500.0,33.002,33.0523,32.9958,33.046,235500.0
2007-05-02 10:50:00,52.62,52.64,52.56,52.64,200400.0,33.046,33.0586,33.0083,33.0586,200400.0
2007-05-02 11:00:00,52.64,52.69,52.63,52.67,266600.0,33.0586,33.09,33.0523,33.0774,266600.0
2007-05-02 11:10:00,52.67,52.73,52.66,52.7,269300.0,33.0774,33.1151,33.0711,33.0962,269300.0
2007-05-02 11:20:00,52.69,52.69,52.58,52.6,190700.0,33.09,33.09,33.0209,33.0334,190700.0
2007-05-02 11:30:00,52.6,52.6,52.47,52.5,464200.0,33.0334,33.0334,32.9518,32.9706,464200.0
2007-05-02 11:40:00,52.5,52.61,52.49,52.61,188500.0,32.9706,33.0397,32.9644,33.0397,188500.0
2007-05-02 11:50:00,52.61,52.7,52.61,52.64,240500.0,33.0397,33.0962,33.0397,33.0586,240500.0
2007-05-02 12:00:00,52.63,52.67,52.59,52.6,188200.0,33.0523,33.0774,33.0272,33.0334,188200.0
2007-05-02 12:10:00,52.6,52.63,52.6,52.63,102000.0,33.0334,33.0523,33.0334,33.0523,102000.0
2007-05-02 12:20:00,52.63,52.77,52.62,52.75,306300.0,33.0523,33.1402,33.046,33.1276,306300.0
2007-05-02 12:30:00,52.74,52.75,52.55,52.56,233800.0,33.1214,33.1276,33.002,33.0083,233800.0
2007-05-02 12:40:00,52.57,52.64,52.53,52.64,164300.0,33.0146,33.0586,32.9895,33.0586,164300.0
2007-05-02 12:50:00,52.63,52.65,52.56,52.56,96400.0,33.0523,33.0648,33.0083,33.0083,96400.0
2007-05-02 13:00:00,52.57,52.63,52.54,52.61,191800.0,33.0146,33.0523,32.9958,33.0397,191800.0
2007-05-02 13:10:00,52.62,52.65,52.58,52.65,104300.0,33.046,33.0648,33.0209,33.0648,104300.0
2007-05-02 13:20:00,52.65,52.74,52.65,52.71,201500.0,33.0648,33.1214,33.0648,33.1025,201500.0
2007-05-02 13:30:00,52.71,52.73,52.68,52.73,110500.0,33.1025,33.1151,33.0837,33.1151,110500.0
2007-05-02 13:40:00,52.73,52.74,52.67,52.7,130300.0,33.1151,33.1214,33.0774,33.0962,130300.0
2007-05-02 13:50:00,52.7,52.72,52.61,52.64,150000.0,33.0962,33.1088,33.0397,33.0586,150000.0
2007-05-02 14:00:00,52.64,52.66,52.56,52.65,231900.0,33.0586,33.0711,33.0083,33.0648,231900.0
2007-05-02 14:10:00,52.66,52.75,52.65,52.74,292400.0,33.0711,33.1276,33.0648,33.1214,292400.0
2007-05-02 14:20:00,52.74,52.77,52.72,52.72,170800.0,33.1214,33.1402,33.1088,33.1088,170800.0
2007-05-02 14:30:00,52.72,52.72,52.68,52.68,116000.0,33.1088,33.1088,33.0837,33.0837,116000.0
2007-05-02 14:40:00,52.69,52.74,52.67,52.74,190300.0,33.09,33.1214,33.0774,33.1214,190300.0
2007-05-02 14:50:00,52.74,52.74,52.66,52.7,176900.0,33.1214,33.1214,33.0711,33.0962,176900.0
2007-05-02 15:00:00,52.69,52.71,52.64,52.69,210000.0,33.09,33.1025,33.0586,33.09,210000.0
2007-05-02 15:10:00,52.68,52.73,52.67,52.68,327200.0,33.0837,33.1151,33.0774,33.0837,327200.0
2007-05-02 15:20:00,52.68,52.71,52.64,52.7,278900.0,33.0837,33.1025,33.0586,33.0962,278900.0
2007-05-02 15:30:00,52.7,52.73,52.6,52.62,273600.0,33.0962,33.1151,33.0334,33.046,273600.0
2007-05-02 15:40:00,52.62,52.63,52.5,52.53,581600.0,33.046,33.0523,32.9706,32.9895,581600.0
2007-05-02 15:50:00,52.52,52.6,52.49,52.57,569700.0,32.9832,33.0334,32.9644,33.0146,569700.0
2007-05-03 09:30:00,52.83,52.85,52.66,52.67,373300.0,33.1779,33.1904,33.0711,33.0774,373300.0
2007-05-03 09:40:00,52.68,52.71,52.55,52.55,277300.0,33.0837,33.1025,33.002,33.002,277300.0
2007-05-03 09:50:00,52.56,52.65,52.51,52.63,340900.0,33.0083,33.0648,32.9769,33.0523,340900.0
2007-05-03 10:00:00,52.63,52.7,52.5,52.64,375000.0,33.0523,33.0962,32.9706,33.0586,375000.0
2007-05-03 10:10:00,52.63,52.69,52.58,52.66,230700.0,33.0523,33.09,33.0209,33.0711,230700.0
2007-05-03 10:20:00,52.65,52.7,52.58,52.64,199400.0,33.0648,33.0962,33.0209,33.0586,199400.0
2007-05-03 10:30:00,52.65,52.68,52.51,52.58,255300.0,33.0648,33.0837,32.9769,33.0209,255300.0
2007-05-03 10:40:00,52.59,52.8,52.59,52.74,369600.0,33.0272,33.159,33.0272,33.1214,369600.0
2007-05-03 10:50:00,52.74,52.86,52.72,52.86,367900.0,33.1214,33.1967,33.1088,33.1967,367900.0
2007-05-03 11:00:00,52.86,52.88,52.71,52.76,197900.0,33.1967,33.2093,33.1025,33.1339,197900.0
2007-05-03 11:10:00,52.76,52.85,52.74,52.79,237200.0,33.1339,33.1904,33.1214,33.1528,237200.0
2007-05-03 11:20:00,52.8,52.92,52.78,52.9,361900.0,33.159,33.2344,33.1465,33.2218,361900.0
2007-05-03 11:30:00,52.89,52.91,52.79,52.8,178300.0,33.2156,33.2281,33.1528,33.159,178300.0
2007-05-03 11:40:00,52.74,52.74,52.65,52.66,226400.0,33.1214,33.1214,33.0648,33.0711,226400.0
2007-05-03 11:50:00,52.66,52.7,52.61,52.63,204600.0,33.0711,33.0962,33.0397,33.0523,204600.0
2007-05-03 12:00:00,52.62,52.69,52.54,52.61,285000.0,33.046,33.09,32.9958,33.0397,285000.0
2007-05-03 12:10:00,52.61,52.67,52.55,52.63,116000.0,33.0397,33.0774,33.002,33.0523,116000.0
2007-05-03 12:20:00,52.64,52.64,52.57,52.6,190800.0,33.0586,33.0586,33.0146,33.0334,190800.0
2007-05-03 12:30:00,52.6,52.62,52.52,52.58,175600.0,33.0334,33.046,32.9832,33.0209,175600.0
2007-05-03 12:40:00,52.58,52.59,52.57,52.59,89100.0,33.0209,33.0272,33.0146,33.0272,89100.0
2007-05-03 12:50:00,52.59,52.59,52.5,52.53,268300.0,33.0272,33.0272,32.9706,32.9895,268300.0
2007-05-03 13:00:00,52.53,52.57,52.52,52.54,87300.0,32.9895,33.0146,32.9832,32.9958,87300.0
2007-05-03 13:10:00,52.54,52.55,52.46,52.46,103200.0,32.9958,33.002,32.9455,32.9455,103200.0
2007-05-03 13:20:00,52.47,52.47,52.37,52.42,178300.0,32.9518,32.9518,32.889,32.9204,178300.0
2007-05-03 13:30:00,52.42,52.48,52.41,52.47,160500.0,32.9204,32.9581,32.9141,32.9518,160500.0
2007-05-03 13:40:00,52.47,52.64,52.46,52.64,267700.0,32.9518,33.0586,32.9455,33.0586,267700.0
2007-05-03 13:50:00,52.64,52.69,52.6,52.64,166100.0,33.0586,33.09,33.0334,33.0586,166100.0
2007-05-03 14:00:00,52.63,52.67,52.62,52.65,111500.0,33.0523,33.0774,33.046,33.0648,111500.0
2007-05-03 14:10:00,52.65,52.75,52.64,52.72,230100.0,33.0648,33.1276,33.0586,33.1088,230100.0
2007-05-03 14:20:00,52.72,52.74,52.64,52.73,131500.0,33.1088,33.1214,33.0586,33.1151,131500.0
2007-05-03 14:30:00,52.74,52.75,52.62,52.63,135300.0,33.1214,33.1276,33.046,33.0523,135300.0
2007-05-03 14:40:00,52.63,52.7,52.61,52.69,75000.0,33.0523,33.0962,33.0397,33.09,75000.0
2007-05-03 14:50:00,52.7,52.76,52.7,52.76,167500.0,33.0962,33.1339,33.0962,33.1339,167500.0
2007-05-03 15:00:00,52.75,52.78,52.7,52.7,147700.0,33.1276,33.1465,33.0962,33.0962,147700.0
2007-05-03 15:10:00,52.7,52.71,52.54,52.56,408300.0,33.0962,33.1025,32.9958,33.0083,408300.0
2007-05-03 15:20:00,52.56,52.64,52.53,52.62,202700.0,33.0083,33.0586,32.9895,33.046,202700.0
2007-05-03 15:30:00,52.62,52.67,52.56,52.58,315700.0,33.046,33.0774,33.0083,33.0209,315700.0
2007-05-03 15:40:00,52.58,52.63,52.57,52.62,384700.0,33.0209,33.0523,33.0146,33.046,384700.0
2007-05-03 15:50:00,52.61,52.7,52.58,52.7,375600.0,33.0397,33.0962,33.0209,33.0962,375600.0
2007-05-04 09:30:00,52.8,52.87,52.68,52.72,458900.0,33.159,33.203,33.0837,33.1088,458900.0
2007-05-04 09:40:00,52.72,52.8,52.69,52.75,396200.0,33.1088,33.159,33.09,33.1276,396200.0
2007-05-04 09:50:00,52.77,52.9,52.77,52.85,307600.0,33.1402,33.2218,33.1402,33.1904,307600.0
2007-05-04 10:00:00,52.85,52.9,52.77,52.8,263700.0,33.1904,33.2218,33.1402,33.159,263700.0
2007-05-04 10:10:00,52.8,52.92,52.76,52.92,296100.0,33.159,33.2344,33.1339,33.2344,296100.0
2007-05-04 10:20:00,52.92,52.93,52.8,52.81,329800.0,33.2344,33.2407,33.159,33.1653,329800.0
2007-05-04 10:30:00,52.81,52.82,52.7,52.76,229300.0,33.1653,33.1716,33.0962,33.1339,229300.0
2007-05-04 10:40:00,52.75,52.8,52.7,52.76,455700.0,33.1276,33.159,33.0962,33.1339,455700.0
2007-05-04 10:50:00,52.76,52.8,52.73,52.77,396100.0,33.1339,33.159,33.1151,33.1402,396100.0
2007-05-04 11:00:00,52.76,52.78,52.7,52.74,216800.0,33.1339,33.1465,33.0962,33.1214,216800.0
2007-05-04 11:10:00,52.74,52.77,52.7,52.71,463100.0,33.1214,33.1402,33.0962,33.1025,463100.0
2007-05-04 11:20:00,52.7,52.71,52.62,52.7,315800.0,33.0962,33.1025,33.046,33.0962,315800.0
2007-05-04 11:30:00,52.69,52.72,52.65,52.67,156500.0,33.09,33.1088,33.0648,33.0774,156500.0
2007-05-04 11:40:00,52.66,52.72,52.66,52.7,321800.0,33.0711,33.1088,33.0711,33.0962,321800.0
2007-05-04 11:50:00,52.7,52.77,52.68,52.74,209000.0,33.0962,33.1402,33.0837,33.1214,209000.0
2007-05-04 12:00:00,52.74,52.77,52.74,52.75,258100.0,33.1214,33.1402,33.1214,33.1276,258100.0
2007-05-04 12:10:00,52.75,52.79,52.7,52.71,234300.0,33.1276,33.1528,33.0962,33.1025,234300.0
2007-05-04 12:20:00,52.72,52.73,52.65,52.72,416000.0,33.1088,33.1151,33.0648,33.1088,416000.0
2007-05-04 12:30:00,52.72,52.76,52.66,52.67,217800.0,33.1088,33.1339,33.0711,33.0774,217800.0
2007-05-04 12:40:00,52.68,52.75,52.67,52.74,165400.0,33.0837,33.1276,33.0774,33.1214,165400.0
2007-05-04 12:50:00,52.75,52.8,52.71,52.77,266000.0,33.1276,33.159,33.1025,33.1402,266000.0
2007-05-04 13:00:00,52.78,52.8,52.7,52.79,171000.0,33.1465,33.159,33.0962,33.1528,171000.0
2007-05-04 13:10:00,52.79,52.85,52.79,52.81,134500.0,33.1528,33.1904,33.1528,33.1653,134500.0
2007-05-04 13:20:00,52.82,52.93,52.82,52.9,239000.0,33.1716,33.2407,33.1716,33.2218,239000.0
2007-05-04 13:30:00,52.89,53.0,52.87,52.98,423300.0,33.2156,33.2846,33.203,33.2721,423300.0
2007-05-04 13:40:00,52.98,53.05,52.97,53.05,435500.0,33.2721,33.316,33.2658,33.316,435500.0
2007-05-04 13:50:00,53.05,53.05,52.8,52.95,313500.0,33.316,33.316,33.159,33.2532,313500.0
2007-05-04 14:00:00,52.94,52.95,52.84,52.87,191300.0,33.247,33.2532,33.1842,33.203,191300.0
2007-05-04 14:10:00,52.87,53.0,52.86,52.95,212100.0,33.203,33.2846,33.1967,33.2532,212100.0
2007-05-04 14:20:00,52.96,52.96,52.83,52.91,218800.0,33.2595,33.2595,33.1779,33.2281,218800.0
2007-05-04 14:30:00,52.92,52.92,52.84,52.9,201500.0,33.2344,33.2344,33.1842,33.2218,201500.0
2007-05-04 14:40:00,52.89,52.94,52.86,52.88,164100.0,33.2156,33.247,33.1967,33.2093,164100.0
2007-05-04 14:50:00,52.87,52.88,52.78,52.8,252600.0,33.203,33.2093,33.1465,33.159,252600.0
2007-05-04 15:00:00,52.8,52.81,52.79,52.79,167600.0,33.159,33.1653,33.1528,33.1528,167600.0
2007-05-04 15:10:00,52.8,52.8,52.75,52.76,383400.0,33.159,33.159,33.1276,33.1339,383400.0
2007-05-04 15:20:00,52.76,52.76,52.65,52.67,625500.0,33.1339,33.1339,33.0648,33.0774,625500.0
2007-05-04 15:30:00,52.67,52.74,52.66,52.74,285700.0,33.0774,33.1214,33.0711,33.1214,285700.0
2007-05-04 15:40:00,52.75,52.81,52.59,52.7,437200.0,33.1276,33.1653,33.0272,33.0962,437200.0
2007-05-04 15:50:00,52.7,52.73,52.62,52.63,516800.0,33.0962,33.1151,33.046,33.0523,516800.0
2007-05-07 09:30:00,52.81,52.95,52.78,52.79,602200.0,33.1653,33.2532,33.1465,33.1528,602200.0
2007-05-07 09:40:00,52.8,52.84,52.78,52.78,204600.0,33.159,33.1842,33.1465,33.1465,204600.0
2007-05-07 09:50:00,52.79,52.81,52.64,52.64,372700.0,33.1528,33.1653,33.0586,33.0586,372700.0
2007-05-07 10:00:00,52.64,52.65,52.55,52.6,281800.0,33.0586,33.0648,33.002,33.0334,281800.0
2007-05-07 10:10:00,52.61,52.7,52.61,52.66,223800.0,33.0397,33.0962,33.0397,33.0711,223800.0
2007-05-07 10:20:00,52.66,52.8,52.66,52.7,264400.0,33.0711,33.159,33.0711,33.0962,264400.0
2007-05-07 10:30:00,52.71,52.77,52.6,52.75,256800.0,33.1025,33.1402,33.0334,33.1276,256800.0
2007-05-07 10:40:00,52.76,52.77,52.68,52.75,194100.0,33.1339,33.1402,33.0837,33.1276,194100.0
2007-05-07 10:50:00,52.75,52.8,52.71,52.8,136300.0,33.1276,33.159,33.1025,33.159,136300.0
2007-05-07 11:00:00,52.78,52.8,52.7,52.7,179700.0,33.1465,33.159,33.0962,33.0962,179700.0
2007-05-07 11:10:00,52.7,52.76,52.69,52.74,148200.0,33.0962,33.1339,33.09,33.1214,148200.0
2007-05-07 11:20:00,52.73,52.8,52.72,52.78,205200.0,33.1151,33.159,33.1088,33.1465,205200.0
2007-05-07 11:30:00,52.78,52.84,52.76,52.78,188200.0,33.1465,33.1842,33.1339,33.1465,188200.0
2007-05-07 11:40:00,52.79,52.83,52.77,52.82,116000.0,33.1528,33.1779,33.1402,33.1716,116000.0
2007-05-07 11:50:00,52.83,52.83,52.77,52.78,106800.0,33.1779,33.1779,33.1402,33.1465,106800.0
2007-05-07 12:00:00,52.79,52.81,52.73,52.76,103500.0,33.1528,33.1653,33.1151,33.1339,103500.0
2007-05-07 12:10:00,52.75,52.79,52.75,52.75,82400.0,33.1276,33.1528,33.1276,33.1276,82400.0
2007-05-07 12:20:00,52.76,52.77,52.74,52.74,68100.0,33.1339,33.1402,33.1214,33.1214,68100.0
2007-05-07 12:30:00,52.75,52.8,52.73,52.8,97200.0,33.1276,33.159,33.1151,33.159,97200.0
2007-05-07 12:40:00,52.8,52.82,52.74,52.79,115500.0,33.159,33.1716,33.1214,33.1528,115500.0
2007-05-07 12:50:00,52.79,52.79,52.69,52.72,95200.0,33.1528,33.1528,33.09,33.1088,95200.0
2007-05-07 13:00:00,52.72,52.73,52.68,52.68,43900.0,33.1088,33.1151,33.0837,33.0837,43900.0
2007-05-07 13:10:00,52.69,52.72,52.68,52.71,68300.0,33.09,33.1088,33.0837,33.1025,68300.0
2007-05-07 13:20:00,52.71,52.71,52.66,52.7,532200.0,33.1025,33.1025,33.0711,33.0962,532200.0
2007-05-07 13:30:00,52.7,52.74,52.7,52.72,82300.0,33.0962,33.1214,33.0962,33.1088,82300.0
2007-05-07 13:40:00,52.72,52.75,52.7,52.73,139400.0,33.1088,33.1276,33.0962,33.1151,139400.0
2007-05-07 13:50:00,52.73,52.77,52.73,52.74,129000.0,33.1151,33.1402,33.1151,33.1214,129000.0
2007-05-07 14:00:00,52.75,52.76,52.69,52.73,132500.0,33.1276,33.1339,33.09,33.1151,132500.0
2007-05-07 14:10:00,52.73,52.74,52.7,52.72,118500.0,33.1151,33.1214,33.0962,33.1088,118500.0
2007-05-07 14:20:00,52.72,52.78,52.72,52.78,108200.0,33.1088,33.1465,33.1088,33.1465,108200.0
2007-05-07 14:30:00,52.78,52.81,52.73,52.73,127800.0,33.1465,33.1653,33.1151,33.1151,127800.0
2007-05-07 14:40:00,52.73,52.75,52.7,52.72,153200.0,33.1151,33.1276,33.0962,33.1088,153200.0
2007-05-07 14:50:00,52.72,52.77,52.7,52.73,97600.0,33.1088,33.1402,33.0962,33.1151,97600.0
2007-05-07 15:00:00,52.73,52.75,52.69,52.71,189100.0,33.1151,33.1276,33.09,33.1025,189100.0
2007-05-07 15:10:00,52.71,52.75,52.69,52.74,234900.0,33.1025,33.1276,33.09,33.1214,234900.0
2007-05-07 15:20:00,52.73,52.74,52.71,52.74,104600.0,33.1151,33.1214,33.1025,33.1214,104600.0
2007-05-07 15:30:00,52.73,52.74,52.69,52.7,176800.0,33.1151,33.1214,33.09,33.0962,176800.0
2007-05-07 15:40:00,52.69,52.77,52.69,52.76,213200.0,33.09,33.1402,33.09,33.1339,213200.0
2007-05-07 15:50:00,52.76,52.77,52.71,52.72,227200.0,33.1339,33.1402,33.1025,33.1088,227200.0
2007-05-08 09:30:00,52.48,52.51,52.31,52.36,494100.0,32.9581,32.9769,32.8513,32.8827,494100.0
2007-05-08 09:40:00,52.36,52.4,52.27,52.29,378400.0,32.8827,32.9078,32.8262,32.8388,378400.0
2007-05-08 09:50:00,52.29,52.44,52.28,52.39,293900.0,32.8388,32.933,32.8325,32.9016,293900.0
2007-05-08 10:00:00,52.39,52.4,52.26,52.28,215400.0,32.9016,32.9078,32.8199,32.8325,215400.0
2007-05-08 10:10:00,52.28,52.32,52.23,52.28,189500.0,32.8325,32.8576,32.8011,32.8325,189500.0
2007-05-08 10:20:00,52.29,52.43,52.26,52.42,381000.0,32.8388,32.9267,32.8199,32.9204,381000.0
2007-05-08 10:30:00,52.42,52.51,52.37,52.47,269100.0,32.9204,32.9769,32.889,32.9518,269100.0
2007-05-08 10:40:00,52.47,52.5,52.39,52.42,198000.0,32.9518,32.9706,32.9016,32.9204,198000.0
2007-05-08 10:50:00,52.41,52.46,52.39,52.39,917400.0,32.9141,32.9455,32.9016,32.9016,917400.0
2007-05-08 11:00:00,52.39,52.43,52.34,52.37,323900.0,32.9016,32.9267,32.8702,32.889,323900.0
2007-05-08 11:10:00,52.37,52.43,52.3,52.4,238900.0,32.889,32.9267,32.845,32.9078,238900.0
2007-05-08 11:20:00,52.4,52.44,52.39,52.41,152200.0,32.9078,32.933,32.9016,32.9141,152200.0
2007-05-08 11:30:00,52.4,52.44,52.39,52.42,244300.0,32.9078,32.933,32.9016,32.9204,244300.0
2007-05-08 11:40:00,52.43,52.44,52.38,52.38,177400.0,32.9267,32.933,32.8953,32.8953,177400.0
2007-05-08 11:50:00,52.38,52.45,52.38,52.4,99400.0,32.8953,32.9392,32.8953,32.9078,99400.0
2007-05-08 12:00:00,52.4,52.43,52.38,52.43,90700.0,32.9078,32.9267,32.8953,32.9267,90700.0
2007-05-08 12:10:00,52.43,52.45,52.42,52.44,69000.0,32.9267,32.9392,32.9204,32.933,69000.0
2007-05-08 12:20:00,52.43,52.43,52.39,52.4,110800.0,32.9267,32.9267,32.9016,32.9078,110800.0
2007-05-08 12:30:00,52.4,52.44,52.38,52.44,94400.0,32.9078,32.933,32.8953,32.933,94400.0
2007-05-08 12:40:00,52.44,52.55,52.42,52.55,202900.0,32.933,33.002,32.9204,33.002,202900.0
2007-05-08 12:50:00,52.54,52.58,52.54,52.55,124900.0,32.9958,33.0209,32.9958,33.002,124900.0
2007-05-08 13:00:00,52.54,52.57,52.54,52.57,100700.0,32.9958,33.0146,32.9958,33.0146,100700.0
2007-05-08 13:10:00,52.58,52.58,52.49,52.52,120500.0,33.0209,33.0209,32.9644,32.9832,120500.0
2007-05-08 13:20:00,52.53,52.54,52.51,52.52,59500.0,32.9895,32.9958,32.9769,32.9832,59500.0
2007-05-08 13:30:00,52.51,52.53,52.44,52.46,90600.0,32.9769,32.9895,32.933,32.9455,90600.0
2007-05-08 13:40:00,52.47,52.5,52.43,52.49,97600.0,32.9518,32.9706,32.9267,32.9644,97600.0
2007-05-08 13:50:00,52.49,52.5,52.42,52.46,113400.0,32.9644,32.9706,32.9204,32.9455,113400.0
2007-05-08 14:00:00,52.46,52.54,52.45,52.54,120100.0,32.9455,32.9958,32.9392,32.9958,120100.0
2007-05-08 14:10:00,52.54,52.63,52.53,52.63,209300.0,32.9958,33.0523,32.9895,33.0523,209300.0
2007-05-08 14:20:00,52.63,52.65,52.57,52.61,106200.0,33.0523,33.0648,33.0146,33.0397,106200.0
2007-05-08 14:30:00,52.62,52.64,52.55,52.57,118500.0,33.046,33.0586,33.002,33.0146,118500.0
2007-05-08 14:40:00,52.58,52.6,52.49,52.5,85000.0,33.0209,33.0334,32.9644,32.9706,85000.0
2007-05-08 14:50:00,52.5,52.55,52.46,52.49,125300.0,32.9706,33.002,32.9455,32.9644,125300.0
2007-05-08 15:00:00,52.5,52.53,52.45,52.46,150000.0,32.9706,32.9895,32.9392,32.9455,150000.0
2007-05-08 15:10:00,52.46,52.55,52.45,52.52,186200.0,32.9455,33.002,32.9392,32.9832,186200.0
2007-05-08 15:20:00,52.53,52.55,52.47,52.49,220500.0,32.9895,33.002,32.9518,32.9644,220500.0
2007-05-08 15:30:00,52.49,52.5,52.44,52.48,184700.0,32.9644,32.9706,32.933,32.9581,184700.0
2007-05-08 15:40:00,52.48,52.52,52.47,52.47,259200.0,32.9581,32.9832,32.9518,32.9518,259200.0
2007-05-08 15:50:00,52.47,52.47,52.39,52.45,724500.0,32.9518,32.9518,32.9016,32.9392,724500.0
2007-05-09 09:30:00,52.55,52.6,52.43,52.56,363300.0,33.002,33.0334,32.9267,33.0083,363300.0
2007-05-09 09:40:00,52.56,52.7,52.53,52.58,203900.0,33.0083,33.0962,32.9895,33.0209,203900.0
2007-05-09 09:50:00,52.58,52.62,52.43,52.44,167600.0,33.0209,33.046,32.9267,32.933,167600.0
2007-05-09 10:00:00,52.44,52.7,52.44,52.67,286900.0,32.933,33.0962,32.933,33.0774,286900.0
2007-05-09 10:10:00,52.67,52.74,52.56,52.56,168300.0,33.0774,33.1214,33.0083,33.0083,168300.0
2007-05-09 10:20:00,52.57,52.65,52.53,52.6,136400.0,33.0146,33.0648,32.9895,33.0334,136400.0
2007-05-09 10:30:00,52.59,52.7,52.55,52.63,277800.0,33.0272,33.0962,33.002,33.0523,277800.0
2007-05-09 10:40:00,52.63,52.63,52.54,52.61,126100.0,33.0523,33.0523,32.9958,33.0397,126100.0
2007-05-09 10:50:00,52.62,52.63,52.6,52.62,81000.0,33.046,33.0523,33.0334,33.046,81000.0
2007-05-09 11:00:00,52.62,52.68,52.61,52.66,130100.0,33.046,33.0837,33.0397,33.0711,130100.0
2007-05-09 11:10:00,52.66,52.7,52.63,52.7,235800.0,33.0711,33.0962,33.0523,33.0962,235800.0
2007-05-09 11:20:00,52.69,52.8,52.69,52.79,179200.0,33.09,33.159,33.09,33.1528,179200.0
2007-05-09 11:30:00,52.79,52.81,52.76,52.8,186800.0,33.1528,33.1653,33.1339,33.159,186800.0
2007-05-09 11:40:00,52.8,52.9,52.79,52.9,279900.0,33.159,33.2218,33.1528,33.2218,279900.0
2007-05-09 11:50:00,52.9,52.93,52.8,52.83,250900.0,33.2218,33.2407,33.159,33.1779,250900.0
2007-05-09 12:00:00,52.83,52.95,52.82,52.95,213300.0,33.1779,33.2532,33.1716,33.2532,213300.0
2007-05-09 12:10:00,52.94,53.02,52.94,53.02,315400.0,33.247,33.2972,33.247,33.2972,315400.0
2007-05-09 12:20:00,53.02,53.03,52.96,53.03,229800.0,33.2972,33.3035,33.2595,33.3035,229800.0
2007-05-09 12:30:00,53.03,53.18,53.03,53.18,479600.0,33.3035,33.3977,33.3035,33.3977,479600.0
2007-05-09 12:40:00,53.18,53.19,53.12,53.13,337600.0,33.3977,33.404,33.36,33.3663,337600.0
2007-05-09 12:50:00,53.13,53.13,53.05,53.05,281600.0,33.3663,33.3663,33.316,33.316,281600.0
2007-05-09 13:00:00,53.05,53.08,53.0,53.03,233300.0,33.316,33.3349,33.2846,33.3035,233300.0
2007-05-09 13:10:00,53.02,53.04,52.98,52.99,216300.0,33.2972,33.3098,33.2721,33.2784,216300.0
2007-05-09 13:20:00,52.99,53.04,52.97,53.02,235600.0,33.2784,33.3098,33.2658,33.2972,235600.0
2007-05-09 13:30:00,53.02,53.05,52.96,52.98,189200.0,33.2972,33.316,33.2595,33.2721,189200.0
2007-05-09 13:40:00,52.97,53.05,52.97,53.04,152800.0,33.2658,33.316,33.2658,33.3098,152800.0
2007-05-09 13:50:00,53.05,53.2,53.01,53.08,187300.0,33.316,33.4102,33.2909,33.3349,187300.0
2007-05-09 14:00:00,53.07,53.23,53.07,53.19,465000.0,33.3286,33.4291,33.3286,33.404,465000.0
2007-05-09 14:10:00,53.2,53.24,52.74,53.01,883800.0,33.4102,33.4354,33.1214,33.2909,883800.0
2007-05-09 14:20:00,53.02,53.2,52.97,53.04,826000.0,33.2972,33.4102,33.2658,33.3098,826000.0
2007-05-09 14:30:00,53.04,53.1,52.94,53.07,424000.0,33.3098,33.3474,33.247,33.3286,424000.0
2007-05-09 14:40:00,53.08,53.18,53.02,53.13,554700.0,33.3349,33.3977,33.2972,33.3663,554700.0
2007-05-09 14:50:00,53.13,53.21,53.1,53.13,477200.0,33.3663,33.4165,33.3474,33.3663,477200.0
2007-05-09 15:00:00,53.14,53.21,53.11,53.13,275600.0,33.3726,33.4165,33.3537,33.3663,275600.0
2007-05-09 15:10:00,53.13,53.2,53.09,53.1,284100.0,33.3663,33.4102,33.3412,33.3474,284100.0
2007-05-09 15:20:00,53.11,53.24,53.1,53.23,402200.0,33.3537,33.4354,33.3474,33.4291,402200.0
2007-05-09 15:30:00,53.23,53.24,53.18,53.2,281400.0,33.4291,33.4354,33.3977,33.4102,281400.0
2007-05-09 15:40:00,53.2,53.24,53.17,53.22,497600.0,33.4102,33.4354,33.3914,33.4228,497600.0
2007-05-09 15:50:00,53.22,53.25,53.22,53.25,618400.0,33.4228,33.4416,33.4228,33.4416,618400.0
2007-05-10 09:30:00,52.79,52.82,52.64,52.67,660100.0,33.1528,33.1716,33.0586,33.0774,660100.0
2007-05-10 09:40:00,52.66,52.66,52.49,52.6,560700.0,33.0711,33.0711,32.9644,33.0334,560700.0
2007-05-10 09:50:00,52.59,52.82,52.59,52.78,451000.0,33.0272,33.1716,33.0272,33.1465,451000.0
2007-05-10 10:00:00,52.77,52.98,52.73,52.97,583700.0,33.1402,33.2721,33.1151,33.2658,583700.0
2007-05-10 10:10:00,52.98,53.02,52.83,52.97,428800.0,33.2721,33.2972,33.1779,33.2658,428800.0
2007-05-10 10:20:00,52.96,53.03,52.92,53.02,280400.0,33.2595,33.3035,33.2344,33.2972,280400.0
2007-05-10 10:30:00,53.02,53.03,52.88,52.91,258700.0,33.2972,33.3035,33.2093,33.2281,258700.0
2007-05-10 10:40:00,52.91,52.95,52.84,52.89,181700.0,33.2281,33.2532,33.1842,33.2156,181700.0
2007-05-10 10:50:00,52.89,52.92,52.86,52.92,135500.0,33.2156,33.2344,33.1967,33.2344,135500.0
2007-05-10 11:00:00,52.92,52.93,52.83,52.85,175000.0,33.2344,33.2407,33.1779,33.1904,175000.0
2007-05-10 11:10:00,52.84,52.85,52.65,52.75,361600.0,33.1842,33.1904,33.0648,33.1276,361600.0
2007-05-10 11:20:00,52.75,52.76,52.58,52.58,257800.0,33.1276,33.1339,33.0209,33.0209,257800.0
2007-05-10 11:30:00,52.58,52.72,52.55,52.69,198700.0,33.0209,33.1088,33.002,33.09,198700.0
2007-05-10 11:40:00,52.69,52.75,52.59,52.59,171400.0,33.09,33.1276,33.0272,33.0272,171400.0
2007-05-10 11:50:00,52.59,52.61,52.37,52.37,361600.0,33.0272,33.0397,32.889,32.889,361600.0
2007-05-10 12:00:00,52.38,52.39,52.29,52.35,519700.0,32.8953,32.9016,32.8388,32.8764,519700.0
2007-05-10 12:10:00,52.36,52.41,52.25,52.25,376100.0,32.8827,32.9141,32.8136,32.8136,376100.0
2007-05-10 12:20:00,52.24,52.34,52.23,52.33,344300.0,32.8074,32.8702,32.8011,32.8639,344300.0
2007-05-10 12:30:00,52.33,52.43,52.3,52.42,215500.0,32.8639,32.9267,32.845,32.9204,215500.0
2007-05-10 12:40:00,52.42,52.45,52.34,52.34,217100.0,32.9204,32.9392,32.8702,32.8702,217100.0
2007-05-10 12:50:00,52.35,52.42,52.34,52.36,135500.0,32.8764,32.9204,32.8702,32.8827,135500.0
2007-05-10 13:00:00,52.36,52.4,52.34,52.37,169400.0,32.8827,32.9078,32.8702,32.889,169400.0
2007-05-10 13:10:00,52.38,52.38,52.26,52.36,165900.0,32.8953,32.8953,32.8199,32.8827,165900.0
2007-05-10 13:20:00,52.36,52.37,52.31,52.36,118400.0,32.8827,32.889,32.8513,32.8827,118400.0
2007-05-10 13:30:00,52.35,52.37,52.12,52.16,420200.0,32.8764,32.889,32.732,32.7571,420200.0
2007-05-10 13:40:00,52.17,52.21,52.13,52.2,189200.0,32.7634,32.7885,32.7383,32.7822,189200.0
2007-05-10 13:50:00,52.2,52.26,52.17,52.18,205000.0,32.7822,32.8199,32.7634,32.7697,205000.0
2007-05-10 14:00:00,52.18,52.3,52.17,52.2,225900.0,32.7697,32.845,32.7634,32.7822,225900.0
2007-05-10 14:10:00,52.21,52.27,52.17,52.26,172400.0,32.7885,32.8262,32.7634,32.8199,172400.0
2007-05-10 14:20:00,52.26,52.3,52.22,52.27,266000.0,32.8199,32.845,32.7948,32.8262,266000.0
2007-05-10 14:30:00,52.27,52.48,52.2,52.25,605500.0,32.8262,32.9581,32.7822,32.8136,605500.0
2007-05-10 14:40:00,52.25,52.3,52.22,52.29,197200.0,32.8136,32.845,32.7948,32.8388,197200.0
2007-05-10 14:50:00,52.27,52.28,52.15,52.16,702400.0,32.8262,32.8325,32.7508,32.7571,702400.0
2007-05-10 15:00:00,52.17,52.3,52.07,52.08,453000.0,32.7634,32.845,32.7006,32.7069,453000.0
2007-05-10 15:10:00,52.08,52.2,52.05,52.14,235700.0,32.7069,32.7822,32.688,32.7446,235700.0
2007-05-10 15:20:00,52.16,52.16,52.06,52.09,321200.0,32.7571,32.7571,32.6943,32.7131,321200.0
2007-05-10 15:30:00,52.1,52.16,52.09,52.13,292600.0,32.7194,32.7571,32.7131,32.7383,292600.0
2007-05-10 15:40:00,52.12,52.15,52.01,52.1,548700.0,32.732,32.7508,32.6629,32.7194,548700.0
2007-05-10 15:50:00,52.11,52.15,51.95,52.0,885200.0,32.7257,32.7508,32.6252,32.6566,885200.0
2007-05-11 09:30:00,52.12,52.38,52.1,52.28,395600.0,32.732,32.8953,32.7194,32.8325,395600.0
2007-05-11 09:40:00,52.28,52.3,52.15,52.2,295700.0,32.8325,32.845,32.7508,32.7822,295700.0
2007-05-11 09:50:00,52.2,52.22,51.84,51.85,539300.0,32.7822,32.7948,32.5561,32.5624,539300.0
2007-05-11 10:00:00,51.85,51.97,51.85,51.85,429500.0,32.5624,32.6378,32.5624,32.5624,429500.0
2007-05-11 10:10:00,51.85,51.9,51.72,51.87,849000.0,32.5624,32.5938,32.4808,32.575,849000.0
2007-05-11 10:20:00,51.87,52.07,51.85,52.05,488500.0,32.575,32.7006,32.5624,32.688,488500.0
2007-05-11 10:30:00,52.06,52.11,52.03,52.1,365500.0,32.6943,32.7257,32.6755,32.7194,365500.0
2007-05-11 10:40:00,52.1,52.23,52.09,52.22,326100.0,32.7194,32.8011,32.7131,32.7948,326100.0
2007-05-11 10:50:00,52.23,52.36,52.21,52.26,518900.0,32.8011,32.8827,32.7885,32.8199,518900.0
2007-05-11 11:00:00,52.26,52.33,52.17,52.19,433100.0,32.8199,32.8639,32.7634,32.776,433100.0
2007-05-11 11:10:00,52.18,52.21,52.15,52.19,321900.0,32.7697,32.7885,32.7508,32.776,321900.0
2007-05-11 11:20:00,52.19,52.25,52.1,52.12,251500.0,32.776,32.8136,32.7194,32.732,251500.0
2007-05-11 11:30:00,52.13,52.15,52.08,52.08,193900.0,32.7383,32.7508,32.7069,32.7069,193900.0
2007-05-11 11:40:00,52.08,52.08,51.98,52.07,232600.0,32.7069,32.7069,32.6441,32.7006,232600.0
2007-05-11 11:50:00,52.07,52.12,52.02,52.11,277900.0,32.7006,32.732,32.6692,32.7257,277900.0
2007-05-11 12:00:00,52.12,52.13,52.02,52.02,155700.0,32.732,32.7383,32.6692,32.6692,155700.0
2007-05-11 12:10:00,52.02,52.05,51.91,51.92,270600.0,32.6692,32.688,32.6001,32.6064,270600.0
2007-05-11 12:20:00,51.93,51.95,51.87,51.9,329400.0,32.6127,32.6252,32.575,32.5938,329400.0
2007-05-11 12:30:00,51.9,51.95,51.87,51.91,251900.0,32.5938,32.6252,32.575,32.6001,251900.0
2007-05-11 12:40:00,51.91,52.0,51.88,51.88,298900.0,32.6001,32.6566,32.5813,32.5813,298900.0
2007-05-11 12:50:00,51.88,52.0,51.86,52.0,237600.0,32.5813,32.6566,32.5687,32.6566,237600.0
2007-05-11 13:00:00,52.0,52.04,51.95,52.04,246500.0,32.6566,32.6817,32.6252,32.6817,246500.0
2007-05-11 13:10:00,52.04,52.06,52.03,52.06,155100.0,32.6817,32.6943,32.6755,32.6943,155100.0
2007-05-11 13:20:00,52.05,52.12,52.04,52.11,203600.0,32.688,32.732,32.6817,32.7257,203600.0
2007-05-11 13:30:00,52.11,52.12,52.06,52.06,94100.0,32.7257,32.732,32.6943,32.6943,94100.0
2007-05-11 13:40:00,52.07,52.09,52.05,52.06,84000.0,32.7006,32.7131,32.688,32.6943,84000.0
2007-05-11 13:50:00,52.05,52.07,51.93,51.96,138600.0,32.688,32.7006,32.6127,32.6315,138600.0
2007-05-11 14:00:00,51.96,51.98,51.92,51.94,85700.0,32.6315,32.6441,32.6064,32.6189,85700.0
2007-05-11 14:10:00,51.96,52.03,51.95,52.02,127500.0,32.6315,32.6755,32.6252,32.6692,127500.0
2007-05-11 14:20:00,52.01,52.03,51.95,51.95,129900.0,32.6629,32.6755,32.6252,32.6252,129900.0
2007-05-11 14:30:00,51.95,51.96,51.86,51.9,219700.0,32.6252,32.6315,32.5687,32.5938,219700.0
2007-05-11 14:40:00,51.91,51.94,51.87,51.88,259600.0,32.6001,32.6189,32.575,32.5813,259600.0
2007-05-11 14:50:00,51.89,51.92,51.87,51.89,211800.0,32.5875,32.6064,32.575,32.5875,211800.0
2007-05-11 15:00:00,51.9,51.91,51.85,51.87,152100.0,32.5938,32.6001,32.5624,32.575,152100.0
2007-05-11 15:10:00,51.86,51.88,51.85,51.88,175100.0,32.5687,32.5813,32.5624,32.5813,175100.0
2007-05-11 15:20:00,51.87,51.9,51.87,51.9,231800.0,32.575,32.5938,32.575,32.5938,231800.0
2007-05-11 15:30:00,51.9,52.01,51.88,51.98,554500.0,32.5938,32.6629,32.5813,32.6441,554500.0
2007-05-11 15:40:00,51.98,52.02,51.97,51.99,378700.0,32.6441,32.6692,32.6378,32.6503,378700.0
2007-05-11 15:50:00,52.0,52.17,51.99,52.13,694800.0,32.6566,32.7634,32.6503,32.7383,694800.0
2007-05-14 09:30:00,52.0,52.15,51.95,52.03,464500.0,32.6566,32.7508,32.6252,32.6755,464500.0
2007-05-14 09:40:00,52.03,52.16,51.97,51.98,258700.0,32.6755,32.7571,32.6378,32.6441,258700.0
2007-05-14 09:50:00,51.98,52.0,51.92,51.93,215400.0,32.6441,32.6566,32.6064,32.6127,215400.0
2007-05-14 10:00:00,51.92,51.94,51.85,51.92,242800.0,32.6064,32.6189,32.5624,32.6064,242800.0
2007-05-14 10:10:00,51.93,51.94,51.81,51.84,219900.0,32.6127,32.6189,32.5373,32.5561,219900.0
2007-05-14 10:20:00,51.83,51.86,51.78,51.82,211700.0,32.5499,32.5687,32.5185,32.5436,211700.0
2007-05-14 10:30:00,51.82,51.88,51.81,51.86,262700.0,32.5436,32.5813,32.5373,32.5687,262700.0
2007-05-14 10:40:00,51.86,51.89,51.79,51.88,213700.0,32.5687,32.5875,32.5247,32.5813,213700.0
2007-05-14 10:50:00,51.88,51.89,51.82,51.85,265400.0,32.5813,32.5875,32.5436,32.5624,265400.0
2007-05-14 11:00:00,51.85,51.87,51.78,51.79,185800.0,32.5624,32.575,32.5185,32.5247,185800.0
2007-05-14 11:10:00,51.78,51.85,51.76,51.83,223200.0,32.5185,32.5624,32.5059,32.5499,223200.0
2007-05-14 11:20:00,51.83,51.84,51.76,51.76,209900.0,32.5499,32.5561,32.5059,32.5059,209900.0
2007-05-14 11:30:00,51.76,51.85,51.73,51.85,199300.0,32.5059,32.5624,32.4871,32.5624,199300.0
2007-05-14 11:40:00,51.85,51.86,51.82,51.86,95900.0,32.5624,32.5687,32.5436,32.5687,95900.0
2007-05-14 11:50:00,51.85,51.85,51.78,51.83,127400.0,32.5624,32.5624,32.5185,32.5499,127400.0
2007-05-14 12:00:00,51.83,51.94,51.83,51.94,176500.0,32.5499,32.6189,32.5499,32.6189,176500.0
2007-05-14 12:10:00,51.93,51.98,51.93,51.96,187500.0,32.6127,32.6441,32.6127,32.6315,187500.0
2007-05-14 12:20:00,51.96,51.97,51.9,51.92,102500.0,32.6315,32.6378,32.5938,32.6064,102500.0
2007-05-14 12:30:00,51.91,52.0,51.91,51.98,154100.0,32.6001,32.6566,32.6001,32.6441,154100.0
2007-05-14 12:40:00,51.98,52.01,51.97,52.0,134000.0,32.6441,32.6629,32.6378,32.6566,134000.0
2007-05-14 12:50:00,52.0,52.05,51.99,52.04,137000.0,32.6566,32.688,32.6503,32.6817,137000.0
2007-05-14 13:00:00,52.03,52.04,51.98,52.0,140400.0,32.6755,32.6817,32.6441,32.6566,140400.0
2007-05-14 13:10:00,52.0,52.03,51.9,51.94,205900.0,32.6566,32.6755,32.5938,32.6189,205900.0
2007-05-14 13:20:00,51.95,52.02,51.89,51.91,226900.0,32.6252,32.6692,32.5875,32.6001,226900.0
2007-05-14 13:30:00,51.9,51.92,51.78,51.84,213100.0,32.5938,32.6064,32.5185,32.5561,213100.0
2007-05-14 13:40:00,51.83,51.87,51.76,51.77,224200.0,32.5499,32.575,32.5059,32.5122,224200.0
2007-05-14 13:50:00,51.76,51.8,51.72,51.73,202200.0,32.5059,32.531,32.4808,32.4871,202200.0
2007-05-14 14:00:00,51.73,51.73,51.57,51.64,411800.0,32.4871,32.4871,32.3866,32.4305,411800.0
2007-05-14 14:10:00,51.64,51.67,51.55,51.64,250300.0,32.4305,32.4494,32.374,32.4305,250300.0
2007-05-14 14:20:00,51.64,51.68,51.61,51.67,165200.0,32.4305,32.4557,32.4117,32.4494,165200.0
2007-05-14 14:30:00,51.67,51.72,51.63,51.66,161100.0,32.4494,32.4808,32.4243,32.4431,161100.0
2007-05-14 14:40:00,51.67,51.7,51.6,51.61,169100.0,32.4494,32.4682,32.4054,32.4117,169100.0
2007-05-14 14:50:00,51.61,51.7,51.61,51.68,222800.0,32.4117,32.4682,32.4117,32.4557,222800.0
2007-05-14 15:00:00,51.69,51.82,51.67,51.81,272000.0,32.4619,32.5436,32.4494,32.5373,272000.0
2007-05-14 15:10:00,51.81,51.81,51.74,51.78,306300.0,32.5373,32.5373,32.4933,32.5185,306300.0
2007-05-14 15:20:00,51.78,51.78,51.65,51.71,393400.0,32.5185,32.5185,32.4368,32.4745,393400.0
2007-05-14 15:30:00,51.72,51.84,51.72,51.76,275500.0,32.4808,32.5561,32.4808,32.5059,275500.0
2007-05-14 15:40:00,51.76,51.87,51.75,51.82,404900.0,32.5059,32.575,32.4996,32.5436,404900.0
2007-05-14 15:50:00,51.82,51.86,51.78,51.86,484900.0,32.5436,32.5687,32.5185,32.5687,484900.0
2007-05-15 09:30:00,52.09,52.56,52.0,52.39,815000.0,32.7131,33.0083,32.6566,32.9016,815000.0
2007-05-15 09:40:00,52.38,52.42,52.18,52.18,498100.0,32.8953,32.9204,32.7697,32.7697,498100.0
2007-05-15 09:50:00,52.16,52.23,52.0,52.2,473900.0,32.7571,32.8011,32.6566,32.7822,473900.0
2007-05-15 10:00:00,52.2,52.55,52.2,52.47,514100.0,32.7822,33.002,32.7822,32.9518,514100.0
2007-05-15 10:10:00,52.47,52.6,52.45,52.55,428200.0,32.9518,33.0334,32.9392,33.002,428200.0
2007-05-15 10:20:00,52.55,52.62,52.44,52.46,423600.0,33.002,33.046,32.933,32.9455,423600.0
2007-05-15 10:30:00,52.47,52.5,52.35,52.35,260000.0,32.9518,32.9706,32.8764,32.8764,260000.0
2007-05-15 10:40:00,52.35,52.4,52.32,52.34,197500.0,32.8764,32.9078,32.8576,32.8702,197500.0
2007-05-15 10:50:00,52.34,52.41,52.25,52.27,256800.0,32.8702,32.9141,32.8136,32.8262,256800.0
2007-05-15 11:00:00,52.26,52.36,52.18,52.31,225900.0,32.8199,32.8827,32.7697,32.8513,225900.0
2007-05-15 11:10:00,52.31,52.45,52.25,52.42,191200.0,32.8513,32.9392,32.8136,32.9204,191200.0
2007-05-15 11:20:00,52.42,52.45,52.33,52.4,224600.0,32.9204,32.9392,32.8639,32.9078,224600.0
2007-05-15 11:30:00,52.4,52.54,52.4,52.54,196500.0,32.9078,32.9958,32.9078,32.9958,196500.0
2007-05-15 11:40:00,52.54,52.63,52.49,52.61,381500.0,32.9958,33.0523,32.9644,33.0397,381500.0
2007-05-15 11:50:00,52.61,52.64,52.57,52.63,221200.0,33.0397,33.0586,33.0146,33.0523,221200.0
2007-05-15 12:00:00,52.63,52.67,52.62,52.67,149100.0,33.0523,33.0774,33.046,33.0774,149100.0
2007-05-15 12:10:00,52.67,52.71,52.62,52.62,188300.0,33.0774,33.1025,33.046,33.046,188300.0
2007-05-15 12:20:00,52.62,52.62,52.56,52.62,109700.0,33.046,33.046,33.0083,33.046,109700.0
2007-05-15 12:30:00,52.62,52.63,52.58,52.6,90100.0,33.046,33.0523,33.0209,33.0334,90100.0
2007-05-15 12:40:00,52.59,52.67,52.5,52.54,224400.0,33.0272,33.0774,32.9706,32.9958,224400.0
2007-05-15 12:50:00,52.55,52.59,52.47,52.52,186800.0,33.002,33.0272,32.9518,32.9832,186800.0
2007-05-15 13:00:00,52.52,52.55,52.42,52.49,214800.0,32.9832,33.002,32.9204,32.9644,214800.0
2007-05-15 13:10:00,52.5,52.62,52.49,52.62,154300.0,32.9706,33.046,32.9644,33.046,154300.0
2007-05-15 13:20:00,52.62,52.65,52.49,52.51,127000.0,33.046,33.0648,32.9644,32.9769,127000.0
2007-05-15 13:30:00,52.51,52.59,52.48,52.49,168100.0,32.9769,33.0272,32.9581,32.9644,168100.0
2007-05-15 13:40:00,52.5,52.5,52.27,52.35,306400.0,32.9706,32.9706,32.8262,32.8764,306400.0
2007-05-15 13:50:00,52.35,52.46,52.34,52.43,263400.0,32.8764,32.9455,32.8702,32.9267,263400.0
2007-05-15 14:00:00,52.43,52.44,52.32,52.43,178100.0,32.9267,32.933,32.8576,32.9267,178100.0
2007-05-15 14:10:00,52.42,52.44,52.28,52.34,243400.0,32.9204,32.933,32.8325,32.8702,243400.0
2007-05-15 14:20:00,52.35,52.4,52.32,52.36,164100.0,32.8764,32.9078,32.8576,32.8827,164100.0
2007-05-15 14:30:00,52.36,52.41,52.22,52.26,241400.0,32.8827,32.9141,32.7948,32.8199,241400.0
2007-05-15 14:40:00,52.22,52.28,52.1,52.12,447500.0,32.7948,32.8325,32.7194,32.732,447500.0
2007-05-15 14:50:00,52.11,52.24,52.11,52.21,254500.0,32.7257,32.8074,32.7257,32.7885,254500.0
2007-05-15 15:00:00,52.21,52.27,52.16,52.21,212600.0,32.7885,32.8262,32.7571,32.7885,212600.0
2007-05-15 15:10:00,52.2,52.22,52.09,52.13,287100.0,32.7822,32.7948,32.7131,32.7383,287100.0
2007-05-15 15:20:00,52.11,52.14,52.03,52.12,224500.0,32.7257,32.7446,32.6755,32.732,224500.0
2007-05-15 15:30:00,52.12,52.17,52.1,52.17,213100.0,32.732,32.7634,32.7194,32.7634,213100.0
2007-05-15 15:40:00,52.18,52.2,52.05,52.08,318500.0,32.7697,32.7822,32.688,32.7069,318500.0
2007-05-15 15:50:00,52.08,52.08,52.01,52.06,410000.0,32.7069,32.7069,32.6629,32.6943,410000.0
2007-05-16 09:30:00,52.37,52.58,52.2,52.57,779600.0,32.889,33.0209,32.7822,33.0146,779600.0
2007-05-16 09:40:00,52.57,52.65,52.5,52.64,380800.0,33.0146,33.0648,32.9706,33.0586,380800.0
2007-05-16 09:50:00,52.63,52.78,52.63,52.75,447800.0,33.0523,33.1465,33.0523,33.1276,447800.0
2007-05-16 10:00:00,52.73,52.74,52.64,52.69,392800.0,33.1151,33.1214,33.0586,33.09,392800.0
2007-05-16 10:10:00,52.69,52.82,52.68,52.73,273400.0,33.09,33.1716,33.0837,33.1151,273400.0
2007-05-16 10:20:00,52.72,52.75,52.68,52.72,193500.0,33.1088,33.1276,33.0837,33.1088,193500.0
2007-05-16 10:30:00,52.72,52.74,52.6,52.67,461200.0,33.1088,33.1214,33.0334,33.0774,461200.0
2007-05-16 10:40:00,52.67,52.72,52.61,52.62,256500.0,33.0774,33.1088,33.0397,33.046,256500.0
2007-05-16 10:50:00,52.62,52.63,52.5,52.53,270500.0,33.046,33.0523,32.9706,32.9895,270500.0
2007-05-16 11:00:00,52.52,52.56,52.48,52.49,256200.0,32.9832,33.0083,32.9581,32.9644,256200.0
2007-05-16 11:10:00,52.5,52.5,52.4,52.48,448900.0,32.9706,32.9706,32.9078,32.9581,448900.0
2007-05-16 11:20:00,52.48,52.6,52.48,52.57,236200.0,32.9581,33.0334,32.9581,33.0146,236200.0
2007-05-16 11:30:00,52.57,52.75,52.56,52.72,340600.0,33.0146,33.1276,33.0083,33.1088,340600.0
2007-05-16 11:40:00,52.71,52.8,52.69,52.78,321500.0,33.1025,33.159,33.09,33.1465,321500.0
2007-05-16 11:50:00,52.78,52.88,52.77,52.83,292900.0,33.1465,33.2093,33.1402,33.1779,292900.0
2007-05-16 12:00:00,52.84,52.85,52.71,52.75,323900.0,33.1842,33.1904,33.1025,33.1276,323900.0
2007-05-16 12:10:00,52.75,52.85,52.72,52.84,178700.0,33.1276,33.1904,33.1088,33.1842,178700.0
2007-05-16 12:20:00,52.84,52.89,52.78,52.89,191900.0,33.1842,33.2156,33.1465,33.2156,191900.0
2007-05-16 12:30:00,52.89,52.9,52.85,52.88,202400.0,33.2156,33.2218,33.1904,33.2093,202400.0
2007-05-16 12:40:00,52.88,52.91,52.84,52.87,192800.0,33.2093,33.2281,33.1842,33.203,192800.0
2007-05-16 12:50:00,52.87,52.95,52.86,52.94,161200.0,33.203,33.2532,33.1967,33.247,161200.0
2007-05-16 13:00:00,52.94,52.97,52.87,52.9,270800.0,33.247,33.2658,33.203,33.2218,270800.0
2007-05-16 13:10:00,52.9,52.95,52.84,52.94,152900.0,33.2218,33.2532,33.1842,33.247,152900.0
2007-05-16 13:20:00,52.94,53.01,52.91,52.93,282900.0,33.247,33.2909,33.2281,33.2407,282900.0
2007-05-16 13:30:00,52.94,53.07,52.94,53.02,249500.0,33.247,33.3286,33.247,33.2972,249500.0
2007-05-16 13:40:00,53.01,53.07,52.97,52.99,213100.0,33.2909,33.3286,33.2658,33.2784,213100.0
2007-05-16 13:50:00,52.99,53.06,52.95,52.96,272200.0,33.2784,33.3223,33.2532,33.2595,272200.0
2007-05-16 14:00:00,52.96,52.96,52.9,52.95,233800.0,33.2595,33.2595,33.2218,33.2532,233800.0
2007-05-16 14:10:00,52.95,52.98,52.92,52.95,365600.0,33.2532,33.2721,33.2344,33.2532,365600.0
2007-05-16 14:20:00,52.95,52.97,52.89,52.9,241300.0,33.2532,33.2658,33.2156,33.2218,241300.0
2007-05-16 14:30:00,52.9,53.05,52.86,52.86,208700.0,33.2218,33.316,33.1967,33.1967,208700.0
2007-05-16 14:40:00,52.86,52.89,52.83,52.83,197700.0,33.1967,33.2156,33.1779,33.1779,197700.0
2007-05-16 14:50:00,52.83,52.91,52.8,52.86,275400.0,33.1779,33.2281,33.159,33.1967,275400.0
2007-05-16 15:00:00,52.85,52.89,52.83,52.88,188300.0,33.1904,33.2156,33.1779,33.2093,188300.0
2007-05-16 15:10:00,52.88,52.95,52.85,52.9,362900.0,33.2093,33.2532,33.1904,33.2218,362900.0
2007-05-16 15:20:00,52.9,52.95,52.86,52.87,336300.0,33.2218,33.2532,33.1967,33.203,336300.0
2007-05-16 15:30:00,52.87,52.99,52.86,52.93,308100.0,33.203,33.2784,33.1967,33.2407,308100.0
2007-05-16 15:40:00,52.94,52.99,52.89,52.93,440100.0,33.247,33.2784,33.2156,33.2407,440100.0
2007-05-16 15:50:00,52.93,53.01,52.88,52.98,879600.0,33.2407,33.2909,33.2093,33.2721,879600.0
2007-05-17 09:30:00,52.78,53.0,52.7,52.88,376000.0,33.1465,33.2846,33.0962,33.2093,376000.0
2007-05-17 09:40:00,52.87,52.96,52.83,52.89,259800.0,33.203,33.2595,33.1779,33.2156,259800.0
2007-05-17 09:50:00,52.89,52.93,52.8,52.86,235800.0,33.2156,33.2407,33.159,33.1967,235800.0
2007-05-17 10:00:00,52.86,52.96,52.82,52.89,516400.0,33.1967,33.2595,33.1716,33.2156,516400.0
2007-05-17 10:10:00,52.89,52.93,52.73,52.73,328700.0,33.2156,33.2407,33.1151,33.1151,328700.0
2007-05-17 10:20:00,52.73,52.9,52.7,52.78,231600.0,33.1151,33.2218,33.0962,33.1465,231600.0
2007-05-17 10:30:00,52.78,52.9,52.7,52.74,314300.0,33.1465,33.2218,33.0962,33.1214,314300.0
2007-05-17 10:40:00,52.73,52.75,52.62,52.67,246000.0,33.1151,33.1276,33.046,33.0774,246000.0
2007-05-17 10:50:00,52.67,52.75,52.63,52.75,219700.0,33.0774,33.1276,33.0523,33.1276,219700.0
2007-05-17 11:00:00,52.75,52.78,52.68,52.75,221200.0,33.1276,33.1465,33.0837,33.1276,221200.0
2007-05-17 11:10:00,52.76,52.77,52.69,52.69,107900.0,33.1339,33.1402,33.09,33.09,107900.0
2007-05-17 11:20:00,52.7,52.72,52.62,52.62,202900.0,33.0962,33.1088,33.046,33.046,202900.0
2007-05-17 11:30:00,52.62,52.7,52.61,52.62,172300.0,33.046,33.0962,33.0397,33.046,172300.0
2007-05-17 11:40:00,52.63,52.71,52.6,52.65,236800.0,33.0523,33.1025,33.0334,33.0648,236800.0
2007-05-17 11:50:00,52.65,52.69,52.6,52.67,120200.0,33.0648,33.09,33.0334,33.0774,120200.0
2007-05-17 12:00:00,52.67,52.69,52.59,52.62,143300.0,33.0774,33.09,33.0272,33.046,143300.0
2007-05-17 12:10:00,52.62,52.63,52.55,52.59,124400.0,33.046,33.0523,33.002,33.0272,124400.0
2007-05-17 12:20:00,52.59,52.6,52.54,52.59,115900.0,33.0272,33.0334,32.9958,33.0272,115900.0
2007-05-17 12:30:00,52.59,52.63,52.5,52.62,173200.0,33.0272,33.0523,32.9706,33.046,173200.0
2007-05-17 12:40:00,52.61,52.65,52.56,52.64,101100.0,33.0397,33.0648,33.0083,33.0586,101100.0
2007-05-17 12:50:00,52.64,52.65,52.57,52.58,73800.0,33.0586,33.0648,33.0146,33.0209,73800.0
2007-05-17 13:00:00,52.57,52.62,52.52,52.61,131000.0,33.0146,33.046,32.9832,33.0397,131000.0
2007-05-17 13:10:00,52.61,52.62,52.56,52.61,68600.0,33.0397,33.046,33.0083,33.0397,68600.0
2007-05-17 13:20:00,52.61,52.66,52.6,52.66,133500.0,33.0397,33.0711,33.0334,33.0711,133500.0
2007-05-17 13:30:00,52.65,52.67,52.59,52.61,291700.0,33.0648,33.0774,33.0272,33.0397,291700.0
2007-05-17 13:40:00,52.6,52.65,52.6,52.63,114300.0,33.0334,33.0648,33.0334,33.0523,114300.0
2007-05-17 13:50:00,52.62,52.63,52.57,52.59,119800.0,33.046,33.0523,33.0146,33.0272,119800.0
2007-05-17 14:00:00,52.59,52.6,52.55,52.55,123200.0,33.0272,33.0334,33.002,33.002,123200.0
2007-05-17 14:10:00,52.55,52.66,52.52,52.62,195400.0,33.002,33.0711,32.9832,33.046,195400.0
2007-05-17 14:20:00,52.61,52.65,52.58,52.65,162100.0,33.0397,33.0648,33.0209,33.0648,162100.0
2007-05-17 14:30:00,52.64,52.65,52.6,52.62,138800.0,33.0586,33.0648,33.0334,33.046,138800.0
2007-05-17 14:40:00,52.62,52.64,52.59,52.61,287400.0,33.046,33.0586,33.0272,33.0397,287400.0
2007-05-17 14:50:00,52.6,52.64,52.58,52.61,454700.0,33.0334,33.0586,33.0209,33.0397,454700.0
2007-05-17 15:00:00,52.61,52.67,52.58,52.59,324500.0,33.0397,33.0774,33.0209,33.0272,324500.0
2007-05-17 15:10:00,52.59,52.68,52.59,52.67,143100.0,33.0272,33.0837,33.0272,33.0774,143100.0
2007-05-17 15:20:00,52.66,52.67,52.59,52.59,223200.0,33.0711,33.0774,33.0272,33.0272,223200.0
2007-05-17 15:30:00,52.59,52.62,52.52,52.61,289000.0,33.0272,33.046,32.9832,33.0397,289000.0
2007-05-17 15:40:00,52.61,52.67,52.61,52.64,328300.0,33.0397,33.0774,33.0397,33.0586,328300.0
2007-05-17 15:50:00,52.64,52.67,52.55,52.55,409600.0,33.0586,33.0774,33.002,33.002,409600.0
2007-05-18 09:30:00,52.62,52.84,52.52,52.56,2374400.0,33.046,33.1842,32.9832,33.0083,2374400.0
2007-05-18 09:40:00,52.56,52.57,52.47,52.49,214500.0,33.0083,33.0146,32.9518,32.9644,214500.0
2007-05-18 09:50:00,52.49,52.58,52.45,52.46,236700.0,32.9644,33.0209,32.9392,32.9455,236700.0
2007-05-18 10:00:00,52.46,52.74,52.46,52.74,420900.0,32.9455,33.1214,32.9455,33.1214,420900.0
2007-05-18 10:10:00,52.74,52.89,52.73,52.8,394600.0,33.1214,33.2156,33.1151,33.159,394600.0
2007-05-18 10:20:00,52.8,52.9,52.79,52.88,241700.0,33.159,33.2218,33.1528,33.2093,241700.0
2007-05-18 10:30:00,52.89,52.93,52.84,52.86,181100.0,33.2156,33.2407,33.1842,33.1967,181100.0
2007-05-18 10:40:00,52.86,52.86,52.75,52.8,232400.0,33.1967,33.1967,33.1276,33.159,232400.0
2007-05-18 10:50:00,52.79,52.8,52.65,52.67,198000.0,33.1528,33.159,33.0648,33.0774,198000.0
2007-05-18 11:00:00,52.67,52.67,52.6,52.63,199000.0,33.0774,33.0774,33.0334,33.0523,199000.0
2007-05-18 11:10:00,52.62,52.66,52.58,52.62,198200.0,33.046,33.0711,33.0209,33.046,198200.0
2007-05-18 11:20:00,52.62,52.65,52.58,52.65,119500.0,33.046,33.0648,33.0209,33.0648,119500.0
2007-05-18 11:30:00,52.65,52.7,52.62,52.62,158100.0,33.0648,33.0962,33.046,33.046,158100.0
2007-05-18 11:40:00,52.62,52.65,52.59,52.61,129600.0,33.046,33.0648,33.0272,33.0397,129600.0
2007-05-18 11:50:00,52.62,52.64,52.61,52.62,71900.0,33.046,33.0586,33.0397,33.046,71900.0
2007-05-18 12:00:00,52.62,52.65,52.6,52.61,106700.0,33.046,33.0648,33.0334,33.0397,106700.0
2007-05-18 12:10:00,52.61,52.63,52.58,52.6,152300.0,33.0397,33.0523,33.0209,33.0334,152300.0
2007-05-18 12:20:00,52.59,52.66,52.59,52.66,146800.0,33.0272,33.0711,33.0272,33.0711,146800.0
2007-05-18 12:30:00,52.66,52.67,52.64,52.65,84600.0,33.0711,33.0774,33.0586,33.0648,84600.0
2007-05-18 12:40:00,52.65,52.68,52.61,52.62,288800.0,33.0648,33.0837,33.0397,33.046,288800.0
2007-05-18 12:50:00,52.62,52.65,52.6,52.62,295300.0,33.046,33.0648,33.0334,33.046,295300.0
2007-05-18 13:00:00,52.62,52.67,52.61,52.66,110400.0,33.046,33.0774,33.0397,33.0711,110400.0
2007-05-18 13:10:00,52.65,52.67,52.63,52.64,75300.0,33.0648,33.0774,33.0523,33.0586,75300.0
2007-05-18 13:20:00,52.63,52.64,52.57,52.62,236700.0,33.0523,33.0586,33.0146,33.046,236700.0
2007-05-18 13:30:00,52.63,52.65,52.61,52.65,100800.0,33.0523,33.0648,33.0397,33.0648,100800.0
2007-05-18 13:40:00,52.65,52.68,52.61,52.61,142900.0,33.0648,33.0837,33.0397,33.0397,142900.0
2007-05-18 13:50:00,52.61,52.66,52.61,52.64,164100.0,33.0397,33.0711,33.0397,33.0586,164100.0
2007-05-18 14:00:00,52.64,52.66,52.62,52.65,111800.0,33.0586,33.0711,33.046,33.0648,111800.0
2007-05-18 14:10:00,52.65,52.68,52.62,52.66,127600.0,33.0648,33.0837,33.046,33.0711,127600.0
2007-05-18 14:20:00,52.67,52.68,52.62,52.62,118200.0,33.0774,33.0837,33.046,33.046,118200.0
2007-05-18 14:30:00,52.63,52.65,52.59,52.62,214100.0,33.0523,33.0648,33.0272,33.046,214100.0
2007-05-18 14:40:00,52.63,52.65,52.58,52.64,224700.0,33.0523,33.0648,33.0209,33.0586,224700.0
2007-05-18 14:50:00,52.65,52.67,52.58,52.62,222900.0,33.0648,33.0774,33.0209,33.046,222900.0
2007-05-18 15:00:00,52.62,52.65,52.57,52.63,203500.0,33.046,33.0648,33.0146,33.0523,203500.0
2007-05-18 15:10:00,52.63,52.63,52.56,52.59,240200.0,33.0523,33.0523,33.0083,33.0272,240200.0
2007-05-18 15:20:00,52.58,52.62,52.58,52.61,256600.0,33.0209,33.046,33.0209,33.0397,256600.0
2007-05-18 15:30:00,52.61,52.65,52.57,52.58,326900.0,33.0397,33.0648,33.0146,33.0209,326900.0
2007-05-18 15:40:00,52.57,52.59,52.51,52.52,450700.0,33.0146,33.0272,32.9769,32.9832,450700.0
2007-05-18 15:50:00,52.52,52.55,52.5,52.52,589300.0,32.9832,33.002,32.9706,32.9832,589300.0
2007-05-21 09:30:00,52.38,52.49,52.31,52.4,506900.0,32.8953,32.9644,32.8513,32.9078,506900.0
2007-05-21 09:40:00,52.4,52.49,52.39,52.45,385800.0,32.9078,32.9644,32.9016,32.9392,385800.0
2007-05-21 09:50:00,52.46,52.48,52.42,52.48,340000.0,32.9455,32.9581,32.9204,32.9581,340000.0
2007-05-21 10:00:00,52.48,52.65,52.48,52.62,242500.0,32.9581,33.0648,32.9581,33.046,242500.0
2007-05-21 10:10:00,52.63,52.75,52.62,52.72,258000.0,33.0523,33.1276,33.046,33.1088,258000.0
2007-05-21 10:20:00,52.72,52.81,52.67,52.68,174200.0,33.1088,33.1653,33.0774,33.0837,174200.0
2007-05-21 10:30:00,52.67,52.71,52.65,52.66,181400.0,33.0774,33.1025,33.0648,33.0711,181400.0
2007-05-21 10:40:00,52.65,52.66,52.6,52.62,191000.0,33.0648,33.0711,33.0334,33.046,191000.0
2007-05-21 10:50:00,52.62,52.68,52.59,52.62,190100.0,33.046,33.0837,33.0272,33.046,190100.0
2007-05-21 11:00:00,52.62,52.63,52.58,52.58,122000.0,33.046,33.0523,33.0209,33.0209,122000.0
2007-05-21 11:10:00,52.58,52.6,52.55,52.55,120000.0,33.0209,33.0334,33.002,33.002,120000.0
2007-05-21 11:20:00,52.55,52.58,52.53,52.57,178100.0,33.002,33.0209,32.9895,33.0146,178100.0
2007-05-21 11:30:00,52.57,52.57,52.5,52.51,140900.0,33.0146,33.0146,32.9706,32.9769,140900.0
2007-05-21 11:40:00,52.51,52.52,52.47,52.47,108100.0,32.9769,32.9832,32.9518,32.9518,108100.0
2007-05-21 11:50:00,52.47,52.48,52.4,52.43,171800.0,32.9518,32.9581,32.9078,32.9267,171800.0
2007-05-21 12:00:00,52.42,52.55,52.41,52.5,191400.0,32.9204,33.002,32.9141,32.9706,191400.0
2007-05-21 12:10:00,52.49,52.58,52.46,52.55,158400.0,32.9644,33.0209,32.9455,33.002,158400.0
2007-05-21 12:20:00,52.55,52.61,52.53,52.54,73000.0,33.002,33.0397,32.9895,32.9958,73000.0
2007-05-21 12:30:00,52.55,52.64,52.54,52.6,135500.0,33.002,33.0586,32.9958,33.0334,135500.0
2007-05-21 12:40:00,52.59,52.62,52.52,52.55,123500.0,33.0272,33.046,32.9832,33.002,123500.0
2007-05-21 12:50:00,52.55,52.56,52.5,52.52,53900.0,33.002,33.0083,32.9706,32.9832,53900.0
2007-05-21 13:00:00,52.53,52.55,52.48,52.48,121000.0,32.9895,33.002,32.9581,32.9581,121000.0
2007-05-21 13:10:00,52.48,52.55,52.44,52.54,196600.0,32.9581,33.002,32.933,32.9958,196600.0
2007-05-21 13:20:00,52.54,52.64,52.54,52.59,61400.0,32.9958,33.0586,32.9958,33.0272,61400.0
2007-05-21 13:30:00,52.59,52.61,52.52,52.61,83700.0,33.0272,33.0397,32.9832,33.0397,83700.0
2007-05-21 13:40:00,52.6,52.62,52.55,52.59,72200.0,33.0334,33.046,33.002,33.0272,72200.0
2007-05-21 13:50:00,52.59,52.63,52.59,52.62,108300.0,33.0272,33.0523,33.0272,33.046,108300.0
2007-05-21 14:00:00,52.62,52.67,52.62,52.66,59500.0,33.046,33.0774,33.046,33.0711,59500.0
2007-05-21 14:10:00,52.66,52.72,52.66,52.72,101900.0,33.0711,33.1088,33.0711,33.1088,101900.0
2007-05-21 14:20:00,52.72,52.73,52.69,52.7,256500.0,33.1088,33.1151,33.09,33.0962,256500.0
2007-05-21 14:30:00,52.7,52.75,52.69,52.75,131000.0,33.0962,33.1276,33.09,33.1276,131000.0
2007-05-21 14:40:00,52.75,52.81,52.74,52.79,137400.0,33.1276,33.1653,33.1214,33.1528,137400.0
2007-05-21 14:50:00,52.79,52.8,52.72,52.76,182000.0,33.1528,33.159,33.1088,33.1339,182000.0
2007-05-21 15:00:00,52.76,52.76,52.58,52.59,233600.0,33.1339,33.1339,33.0209,33.0272,233600.0
2007-05-21 15:10:00,52.59,52.63,52.54,52.57,243000.0,33.0272,33.0523,32.9958,33.0146,243000.0
2007-05-21 15:20:00,52.57,52.58,52.48,52.48,299700.0,33.0146,33.0209,32.9581,32.9581,299700.0
2007-05-21 15:30:00,52.49,52.55,52.46,52.55,194500.0,32.9644,33.002,32.9455,33.002,194500.0
2007-05-21 15:40:00,52.55,52.6,52.52,52.54,311800.0,33.002,33.0334,32.9832,32.9958,311800.0
2007-05-21 15:50:00,52.54,52.56,52.49,52.55,294400.0,32.9958,33.0083,32.9644,33.002,294400.0
2007-05-22 09:30:00,52.56,52.56,52.21,52.35,558800.0,33.0083,33.0083,32.7885,32.8764,558800.0
2007-05-22 09:40:00,52.35,52.37,52.22,52.26,379300.0,32.8764,32.889,32.7948,32.8199,379300.0
2007-05-22 09:50:00,52.25,52.33,52.2,52.27,315000.0,32.8136,32.8639,32.7822,32.8262,315000.0
2007-05-22 10:00:00,52.27,52.35,52.16,52.2,472700.0,32.8262,32.8764,32.7571,32.7822,472700.0
2007-05-22 10:10:00,52.19,52.29,52.15,52.15,236200.0,32.776,32.8388,32.7508,32.7508,236200.0
2007-05-22 10:20:00,52.15,52.24,52.09,52.24,216300.0,32.7508,32.8074,32.7131,32.8074,216300.0
2007-05-22 10:30:00,52.23,52.31,52.19,52.24,314800.0,32.8011,32.8513,32.776,32.8074,314800.0
2007-05-22 10:40:00,52.24,52.31,52.21,52.22,206300.0,32.8074,32.8513,32.7885,32.7948,206300.0
2007-05-22 10:50:00,52.23,52.35,52.21,52.25,263900.0,32.8011,32.8764,32.7885,32.8136,263900.0
2007-05-22 11:00:00,52.25,52.26,52.16,52.24,169900.0,32.8136,32.8199,32.7571,32.8074,169900.0
2007-05-22 11:10:00,52.25,52.31,52.23,52.26,257400.0,32.8136,32.8513,32.8011,32.8199,257400.0
2007-05-22 11:20:00,52.26,52.3,52.26,52.3,139500.0,32.8199,32.845,32.8199,32.845,139500.0
2007-05-22 11:30:00,52.3,52.3,52.22,52.3,194100.0,32.845,32.845,32.7948,32.845,194100.0
2007-05-22 11:40:00,52.29,52.31,52.24,52.24,123000.0,32.8388,32.8513,32.8074,32.8074,123000.0
2007-05-22 11:50:00,52.24,52.28,52.19,52.23,233800.0,32.8074,32.8325,32.776,32.8011,233800.0
2007-05-22 12:00:00,52.23,52.24,52.16,52.23,166300.0,32.8011,32.8074,32.7571,32.8011,166300.0
2007-05-22 12:10:00,52.24,52.27,52.23,52.24,79200.0,32.8074,32.8262,32.8011,32.8074,79200.0
2007-05-22 12:20:00,52.24,52.28,52.23,52.24,129300.0,32.8074,32.8325,32.8011,32.8074,129300.0
2007-05-22 12:30:00,52.25,52.3,52.25,52.27,139700.0,32.8136,32.845,32.8136,32.8262,139700.0
2007-05-22 12:40:00,52.27,52.32,52.26,52.31,170300.0,32.8262,32.8576,32.8199,32.8513,170300.0
2007-05-22 12:50:00,52.32,52.49,52.31,52.46,285500.0,32.8576,32.9644,32.8513,32.9455,285500.0
2007-05-22 13:00:00,52.45,52.5,52.44,52.49,122400.0,32.9392,32.9706,32.933,32.9644,122400.0
2007-05-22 13:10:00,52.5,52.57,52.48,52.54,257300.0,32.9706,33.0146,32.9581,32.9958,257300.0
2007-05-22 13:20:00,52.54,52.59,52.53,52.53,221700.0,32.9958,33.0272,32.9895,32.9895,221700.0
2007-05-22 13:30:00,52.52,52.56,52.47,52.48,142500.0,32.9832,33.0083,32.9518,32.9581,142500.0
2007-05-22 13:40:00,52.47,52.5,52.44,52.45,125300.0,32.9518,32.9706,32.933,32.9392,125300.0
2007-05-22 13:50:00,52.45,52.55,52.45,52.52,207700.0,32.9392,33.002,32.9392,32.9832,207700.0
2007-05-22 14:00:00,52.52,52.62,52.52,52.61,243000.0,32.9832,33.046,32.9832,33.0397,243000.0
2007-05-22 14:10:00,52.61,52.68,52.61,52.65,141800.0,33.0397,33.0837,33.0397,33.0648,141800.0
2007-05-22 14:20:00,52.66,52.66,52.62,52.64,84200.0,33.0711,33.0711,33.046,33.0586,84200.0
2007-05-22 14:30:00,52.63,52.66,52.52,52.55,153900.0,33.0523,33.0711,32.9832,33.002,153900.0
2007-05-22 14:40:00,52.55,52.59,52.51,52.59,119900.0,33.002,33.0272,32.9769,33.0272,119900.0
2007-05-22 14:50:00,52.59,52.65,52.58,52.64,141600.0,33.0272,33.0648,33.0209,33.0586,141600.0
2007-05-22 15:00:00,52.63,52.64,52.57,52.6,133600.0,33.0523,33.0586,33.0146,33.0334,133600.0
2007-05-22 15:10:00,52.6,52.6,52.49,52.53,274900.0,33.0334,33.0334,32.9644,32.9895,274900.0
2007-05-22 15:20:00,52.53,52.55,52.45,52.47,336700.0,32.9895,33.002,32.9392,32.9518,336700.0
2007-05-22 15:30:00,52.47,52.48,52.4,52.42,299500.0,32.9518,32.9581,32.9078,32.9204,299500.0
2007-05-22 15:40:00,52.42,52.47,52.32,52.35,380700.0,32.9204,32.9518,32.8576,32.8764,380700.0
2007-05-22 15:50:00,52.34,52.35,52.22,52.29,689900.0,32.8702,32.8764,32.7948,32.8388,689900.0
2007-05-23 09:30:00,52.33,53.32,52.28,52.33,522800.0,32.8639,33.4856,32.8325,32.8639,522800.0
2007-05-23 09:40:00,52.33,52.41,52.27,52.41,722000.0,32.8639,32.9141,32.8262,32.9141,722000.0
2007-05-23 09:50:00,52.4,52.64,52.37,52.5,521200.0,32.9078,33.0586,32.889,32.9706,521200.0
2007-05-23 10:00:00,52.5,52.57,52.47,52.5,543100.0,32.9706,33.0146,32.9518,32.9706,543100.0
2007-05-23 10:10:00,52.5,52.54,52.45,52.52,414300.0,32.9706,32.9958,32.9392,32.9832,414300.0
2007-05-23 10:20:00,52.52,52.53,52.43,52.53,168500.0,32.9832,32.9895,32.9267,32.9895,168500.0
2007-05-23 10:30:00,52.52,52.56,52.4,52.46,208800.0,32.9832,33.0083,32.9078,32.9455,208800.0
2007-05-23 10:40:00,52.47,52.5,52.39,52.41,171500.0,32.9518,32.9706,32.9016,32.9141,171500.0
2007-05-23 10:50:00,52.42,52.48,52.42,52.46,126900.0,32.9204,32.9581,32.9204,32.9455,126900.0
2007-05-23 11:00:00,52.45,52.51,52.44,52.5,198600.0,32.9392,32.9769,32.933,32.9706,198600.0
2007-05-23 11:10:00,52.5,52.5,52.4,52.43,379700.0,32.9706,32.9706,32.9078,32.9267,379700.0
2007-05-23 11:20:00,52.43,52.47,52.42,52.44,142200.0,32.9267,32.9518,32.9204,32.933,142200.0
2007-05-23 11:30:00,52.44,52.46,52.4,52.45,114500.0,32.933,32.9455,32.9078,32.9392,114500.0
2007-05-23 11:40:00,52.45,52.46,52.35,52.36,203500.0,32.9392,32.9455,32.8764,32.8827,203500.0
2007-05-23 11:50:00,52.36,52.37,52.32,52.33,175500.0,32.8827,32.889,32.8576,32.8639,175500.0
2007-05-23 12:00:00,52.33,52.37,52.33,52.34,101200.0,32.8639,32.889,32.8639,32.8702,101200.0
2007-05-23 12:10:00,52.35,52.37,52.33,52.35,112500.0,32.8764,32.889,32.8639,32.8764,112500.0
2007-05-23 12:20:00,52.34,52.35,52.3,52.33,86900.0,32.8702,32.8764,32.845,32.8639,86900.0
2007-05-23 12:30:00,52.33,52.34,52.21,52.22,119500.0,32.8639,32.8702,32.7885,32.7948,119500.0
2007-05-23 12:40:00,52.22,52.29,52.2,52.23,167400.0,32.7948,32.8388,32.7822,32.8011,167400.0
2007-05-23 12:50:00,52.23,52.31,52.23,52.3,138700.0,32.8011,32.8513,32.8011,32.845,138700.0
2007-05-23 13:00:00,52.3,52.42,52.28,52.36,172700.0,32.845,32.9204,32.8325,32.8827,172700.0
2007-05-23 13:10:00,52.36,52.39,52.34,52.37,84900.0,32.8827,32.9016,32.8702,32.889,84900.0
2007-05-23 13:20:00,52.36,52.37,52.31,52.35,142600.0,32.8827,32.889,32.8513,32.8764,142600.0
2007-05-23 13:30:00,52.36,52.37,52.3,52.3,133100.0,32.8827,32.889,32.845,32.845,133100.0
2007-05-23 13:40:00,52.29,52.3,52.2,52.21,225300.0,32.8388,32.845,32.7822,32.7885,225300.0
2007-05-23 13:50:00,52.21,52.22,52.11,52.16,275000.0,32.7885,32.7948,32.7257,32.7571,275000.0
2007-05-23 14:00:00,52.16,52.21,52.04,52.15,290500.0,32.7571,32.7885,32.6817,32.7508,290500.0
2007-05-23 14:10:00,52.15,52.22,52.04,52.05,248600.0,32.7508,32.7948,32.6817,32.688,248600.0
2007-05-23 14:20:00,52.06,52.14,51.93,51.99,540500.0,32.6943,32.7446,32.6127,32.6503,540500.0
2007-05-23 14:30:00,51.99,52.1,51.99,52.07,183500.0,32.6503,32.7194,32.6503,32.7006,183500.0
2007-05-23 14:40:00,52.08,52.21,52.04,52.14,229000.0,32.7069,32.7885,32.6817,32.7446,229000.0
2007-05-23 14:50:00,52.14,52.24,52.13,52.18,202900.0,32.7446,32.8074,32.7383,32.7697,202900.0
2007-05-23 15:00:00,52.18,52.24,52.18,52.19,215100.0,32.7697,32.8074,32.7697,32.776,215100.0
2007-05-23 15:10:00,52.19,52.2,52.12,52.14,280300.0,32.776,32.7822,32.732,32.7446,280300.0
2007-05-23 15:20:00,52.15,52.21,52.12,52.16,265800.0,32.7508,32.7885,32.732,32.7571,265800.0
2007-05-23 15:30:00,52.17,52.24,52.15,52.19,388900.0,32.7634,32.8074,32.7508,32.776,388900.0
2007-05-23 15:40:00,52.19,52.23,52.1,52.11,384500.0,32.776,32.8011,32.7194,32.7257,384500.0
2007-05-23 15:50:00,52.1,52.11,51.95,51.98,722800.0,32.7194,32.7257,32.6252,32.6441,722800.0
2007-05-24 09:30:00,52.0,52.1,51.8,51.84,482100.0,32.6566,32.7194,32.531,32.5561,482100.0
2007-05-24 09:40:00,51.85,51.95,51.76,51.93,315500.0,32.5624,32.6252,32.5059,32.6127,315500.0
2007-05-24 09:50:00,51.92,52.0,51.76,51.8,530400.0,32.6064,32.6566,32.5059,32.531,530400.0
2007-05-24 10:00:00,51.79,52.24,51.79,52.18,775100.0,32.5247,32.8074,32.5247,32.7697,775100.0
2007-05-24 10:10:00,52.17,52.23,52.12,52.14,325600.0,32.7634,32.8011,32.732,32.7446,325600.0
2007-05-24 10:20:00,52.14,52.15,52.02,52.03,312400.0,32.7446,32.7508,32.6692,32.6755,312400.0
2007-05-24 10:30:00,52.03,52.05,51.9,51.9,352700.0,32.6755,32.688,32.5938,32.5938,352700.0
2007-05-24 10:40:00,51.89,51.94,51.7,51.73,410700.0,32.5875,32.6189,32.4682,32.4871,410700.0
2007-05-24 10:50:00,51.72,51.73,51.49,51.56,536900.0,32.4808,32.4871,32.3363,32.3803,536900.0
2007-05-24 11:00:00,51.56,51.72,51.52,51.7,359200.0,32.3803,32.4808,32.3552,32.4682,359200.0
2007-05-24 11:10:00,51.7,51.73,51.6,51.62,311500.0,32.4682,32.4871,32.4054,32.418,311500.0
2007-05-24 11:20:00,51.62,51.67,51.49,51.53,339300.0,32.418,32.4494,32.3363,32.3615,339300.0
2007-05-24 11:30:00,51.53,51.62,51.45,51.6,344100.0,32.3615,32.418,32.3112,32.4054,344100.0
2007-05-24 11:40:00,51.59,51.6,51.5,51.53,274100.0,32.3991,32.4054,32.3426,32.3615,274100.0
2007-05-24 11:50:00,51.53,51.62,51.53,51.61,216000.0,32.3615,32.418,32.3615,32.4117,216000.0
2007-05-24 12:00:00,51.61,51.72,51.59,51.66,218300.0,32.4117,32.4808,32.3991,32.4431,218300.0
2007-05-24 12:10:00,51.65,51.7,51.6,51.6,158400.0,32.4368,32.4682,32.4054,32.4054,158400.0
2007-05-24 12:20:00,51.6,51.72,51.57,51.63,509300.0,32.4054,32.4808,32.3866,32.4243,509300.0
2007-05-24 12:30:00,51.64,51.72,51.51,51.59,295200.0,32.4305,32.4808,32.3489,32.3991,295200.0
2007-05-24 12:40:00,51.58,51.59,51.5,51.54,264500.0,32.3929,32.3991,32.3426,32.3677,264500.0
2007-05-24 12:50:00,51.54,51.6,51.5,51.6,251900.0,32.3677,32.4054,32.3426,32.4054,251900.0
2007-05-24 13:00:00,51.6,51.61,51.53,51.53,126700.0,32.4054,32.4117,32.3615,32.3615,126700.0
2007-05-24 13:10:00,51.53,51.58,51.5,51.54,222500.0,32.3615,32.3929,32.3426,32.3677,222500.0
2007-05-24 13:20:00,51.54,51.58,51.52,51.53,177800.0,32.3677,32.3929,32.3552,32.3615,177800.0
2007-05-24 13:30:00,51.53,51.55,51.46,51.5,221800.0,32.3615,32.374,32.3175,32.3426,221800.0
2007-05-24 13:40:00,51.5,51.6,51.5,51.53,192900.0,32.3426,32.4054,32.3426,32.3615,192900.0
2007-05-24 13:50:00,51.53,51.7,51.51,51.68,179300.0,32.3615,32.4682,32.3489,32.4557,179300.0
2007-05-24 14:00:00,51.67,51.7,51.58,51.62,176000.0,32.4494,32.4682,32.3929,32.418,176000.0
2007-05-24 14:10:00,51.63,51.68,51.54,51.61,329600.0,32.4243,32.4557,32.3677,32.4117,329600.0
2007-05-24 14:20:00,51.61,51.69,51.58,51.63,328400.0,32.4117,32.4619,32.3929,32.4243,328400.0
2007-05-24 14:30:00,51.64,51.65,51.52,51.56,228200.0,32.4305,32.4368,32.3552,32.3803,228200.0
2007-05-24 14:40:00,51.56,51.6,51.48,51.54,375600.0,32.3803,32.4054,32.3301,32.3677,375600.0
2007-05-24 14:50:00,51.54,51.6,51.49,51.52,248000.0,32.3677,32.4054,32.3363,32.3552,248000.0
2007-05-24 15:00:00,51.53,51.63,51.52,51.62,232900.0,32.3615,32.4243,32.3552,32.418,232900.0
2007-05-24 15:10:00,51.61,51.62,51.51,51.56,258700.0,32.4117,32.418,32.3489,32.3803,258700.0
2007-05-24 15:20:00,51.56,51.59,51.52,51.57,213500.0,32.3803,32.3991,32.3552,32.3866,213500.0
2007-05-24 15:30:00,51.57,51.59,51.47,51.49,332500.0,32.3866,32.3991,32.3238,32.3363,332500.0
2007-05-24 15:40:00,51.5,51.6,51.49,51.59,389100.0,32.3426,32.4054,32.3363,32.3991,389100.0
2007-05-24 15:50:00,51.6,51.61,51.52,51.59,590000.0,32.4054,32.4117,32.3552,32.3991,590000.0
2007-05-25 09:30:00,51.53,51.81,51.46,51.48,508900.0,32.3615,32.5373,32.3175,32.3301,508900.0
2007-05-25 09:40:00,51.48,51.5,51.26,51.47,424400.0,32.3301,32.3426,32.1919,32.3238,424400.0
2007-05-25 09:50:00,51.46,51.58,51.38,51.47,301100.0,32.3175,32.3929,32.2673,32.3238,301100.0
2007-05-25 10:00:00,51.47,51.54,51.32,51.53,364900.0,32.3238,32.3677,32.2296,32.3615,364900.0
2007-05-25 10:10:00,51.53,51.68,51.52,51.67,477900.0,32.3615,32.4557,32.3552,32.4494,477900.0
2007-05-25 10:20:00,51.67,51.73,51.62,51.66,411300.0,32.4494,32.4871,32.418,32.4431,411300.0
2007-05-25 10:30:00,51.65,51.72,51.64,51.72,353000.0,32.4368,32.4808,32.4305,32.4808,353000.0
2007-05-25 10:40:00,51.71,51.8,51.69,51.79,246600.0,32.4745,32.531,32.4619,32.5247,246600.0
2007-05-25 10:50:00,51.79,51.85,51.75,51.81,220800.0,32.5247,32.5624,32.4996,32.5373,220800.0
2007-05-25 11:00:00,51.81,51.81,51.68,51.71,203600.0,32.5373,32.5373,32.4557,32.4745,203600.0
2007-05-25 11:10:00,51.71,51.78,51.69,51.72,185400.0,32.4745,32.5185,32.4619,32.4808,185400.0
2007-05-25 11:20:00,51.72,51.75,51.66,51.67,150700.0,32.4808,32.4996,32.4431,32.4494,150700.0
2007-05-25 11:30:00,51.68,51.72,51.67,51.69,176900.0,32.4557,32.4808,32.4494,32.4619,176900.0
2007-05-25 11:40:00,51.68,51.72,51.66,51.68,169400.0,32.4557,32.4808,32.4431,32.4557,169400.0
2007-05-25 11:50:00,51.68,51.71,51.62,51.67,106100.0,32.4557,32.4745,32.418,32.4494,106100.0
2007-05-25 12:00:00,51.67,51.68,51.56,51.57,115100.0,32.4494,32.4557,32.3803,32.3866,115100.0
2007-05-25 12:10:00,51.56,51.59,51.48,51.59,177600.0,32.3803,32.3991,32.3301,32.3991,177600.0
2007-05-25 12:20:00,51.59,51.61,51.45,51.52,134000.0,32.3991,32.4117,32.3112,32.3552,134000.0
2007-05-25 12:30:00,51.53,51.6,51.51,51.56,124300.0,32.3615,32.4054,32.3489,32.3803,124300.0
2007-05-25 12:40:00,51.55,51.58,51.49,51.54,223200.0,32.374,32.3929,32.3363,32.3677,223200.0
2007-05-25 12:50:00,51.54,51.56,51.49,51.52,99200.0,32.3677,32.3803,32.3363,32.3552,99200.0
2007-05-25 13:00:00,51.52,51.6,51.52,51.56,193100.0,32.3552,32.4054,32.3552,32.3803,193100.0
2007-05-25 13:10:00,51.56,51.68,51.54,51.62,168500.0,32.3803,32.4557,32.3677,32.418,168500.0
2007-05-25 13:20:00,51.62,51.69,51.61,51.65,106500.0,32.418,32.4619,32.4117,32.4368,106500.0
2007-05-25 13:30:00,51.64,51.65,51.61,51.61,91600.0,32.4305,32.4368,32.4117,32.4117,91600.0
2007-05-25 13:40:00,51.61,51.65,51.56,51.59,427300.0,32.4117,32.4368,32.3803,32.3991,427300.0
2007-05-25 13:50:00,51.59,51.63,51.59,51.59,131200.0,32.3991,32.4243,32.3991,32.3991,131200.0
2007-05-25 14:00:00,51.59,51.65,51.52,51.52,353200.0,32.3991,32.4368,32.3552,32.3552,353200.0
2007-05-25 14:10:00,51.51,51.53,51.45,51.48,388500.0,32.3489,32.3615,32.3112,32.3301,388500.0
2007-05-25 14:20:00,51.47,51.54,51.47,51.47,132900.0,32.3238,32.3677,32.3238,32.3238,132900.0
2007-05-25 14:30:00,51.47,51.56,51.47,51.56,130600.0,32.3238,32.3803,32.3238,32.3803,130600.0
2007-05-25 14:40:00,51.56,51.65,51.56,51.62,192100.0,32.3803,32.4368,32.3803,32.418,192100.0
2007-05-25 14:50:00,51.62,51.66,51.55,51.6,211700.0,32.418,32.4431,32.374,32.4054,211700.0
2007-05-25 15:00:00,51.59,51.63,51.56,51.61,178900.0,32.3991,32.4243,32.3803,32.4117,178900.0
2007-05-25 15:10:00,51.61,51.65,51.58,51.61,246400.0,32.4117,32.4368,32.3929,32.4117,246400.0
2007-05-25 15:20:00,51.6,51.63,51.57,51.58,200700.0,32.4054,32.4243,32.3866,32.3929,200700.0
2007-05-25 15:30:00,51.57,51.62,51.56,51.62,254000.0,32.3866,32.418,32.3803,32.418,254000.0
2007-05-25 15:40:00,51.62,51.65,51.59,51.64,381600.0,32.418,32.4368,32.3991,32.4305,381600.0
2007-05-25 15:50:00,51.64,51.72,51.59,51.68,616700.0,32.4305,32.4808,32.3991,32.4557,616700.0
2007-05-29 09:30:00,51.65,51.92,51.45,51.8,689500.0,32.4368,32.6064,32.3112,32.531,689500.0
2007-05-29 09:40:00,51.8,51.86,51.71,51.79,485300.0,32.531,32.5687,32.4745,32.5247,485300.0
2007-05-29 09:50:00,51.8,51.86,51.73,51.75,279200.0,32.531,32.5687,32.4871,32.4996,279200.0
2007-05-29 10:00:00,51.75,51.8,51.68,51.74,510400.0,32.4996,32.531,32.4557,32.4933,510400.0
2007-05-29 10:10:00,51.73,51.75,51.68,51.74,288700.0,32.4871,32.4996,32.4557,32.4933,288700.0
2007-05-29 10:20:00,51.73,51.75,51.71,51.75,188000.0,32.4871,32.4996,32.4745,32.4996,188000.0
2007-05-29 10:30:00,51.74,51.78,51.71,51.77,206800.0,32.4933,32.5185,32.4745,32.5122,206800.0
2007-05-29 10:40:00,51.77,51.8,51.75,51.76,233500.0,32.5122,32.531,32.4996,32.5059,233500.0
2007-05-29 10:50:00,51.75,51.78,51.71,51.72,204400.0,32.4996,32.5185,32.4745,32.4808,204400.0
2007-05-29 11:00:00,51.72,51.77,51.7,51.72,226900.0,32.4808,32.5122,32.4682,32.4808,226900.0
2007-05-29 11:10:00,51.73,51.82,51.73,51.77,166000.0,32.4871,32.5436,32.4871,32.5122,166000.0
2007-05-29 11:20:00,51.77,51.8,51.76,51.79,153600.0,32.5122,32.531,32.5059,32.5247,153600.0
2007-05-29 11:30:00,51.78,51.78,51.67,51.69,243400.0,32.5185,32.5185,32.4494,32.4619,243400.0
2007-05-29 11:40:00,51.69,51.75,51.68,51.73,148200.0,32.4619,32.4996,32.4557,32.4871,148200.0
2007-05-29 11:50:00,51.73,51.74,51.61,51.63,177100.0,32.4871,32.4933,32.4117,32.4243,177100.0
2007-05-29 12:00:00,51.64,51.68,51.6,51.62,261600.0,32.4305,32.4557,32.4054,32.418,261600.0
2007-05-29 12:10:00,51.61,51.66,51.58,51.66,225000.0,32.4117,32.4431,32.3929,32.4431,225000.0
2007-05-29 12:20:00,51.65,51.67,51.61,51.61,145500.0,32.4368,32.4494,32.4117,32.4117,145500.0
2007-05-29 12:30:00,51.61,51.71,51.57,51.69,310800.0,32.4117,32.4745,32.3866,32.4619,310800.0
2007-05-29 12:40:00,51.69,51.7,51.6,51.6,161500.0,32.4619,32.4682,32.4054,32.4054,161500.0
2007-05-29 12:50:00,51.6,51.7,51.58,51.64,167400.0,32.4054,32.4682,32.3929,32.4305,167400.0
2007-05-29 13:00:00,51.64,51.67,51.6,51.64,74000.0,32.4305,32.4494,32.4054,32.4305,74000.0
2007-05-29 13:10:00,51.65,51.69,51.6,51.61,100300.0,32.4368,32.4619,32.4054,32.4117,100300.0
2007-05-29 13:20:00,51.61,51.61,51.46,51.6,273500.0,32.4117,32.4117,32.3175,32.4054,273500.0
2007-05-29 13:30:00,51.59,51.63,51.55,51.56,107900.0,32.3991,32.4243,32.374,32.3803,107900.0
2007-05-29 13:40:00,51.57,51.68,51.56,51.64,139500.0,32.3866,32.4557,32.3803,32.4305,139500.0
2007-05-29 13:50:00,51.64,51.7,51.63,51.67,145300.0,32.4305,32.4682,32.4243,32.4494,145300.0
2007-05-29 14:00:00,51.67,51.7,51.57,51.67,214500.0,32.4494,32.4682,32.3866,32.4494,214500.0
2007-05-29 14:10:00,51.66,51.68,51.61,51.65,132800.0,32.4431,32.4557,32.4117,32.4368,132800.0
2007-05-29 14:20:00,51.65,51.66,51.6,51.61,121600.0,32.4368,32.4431,32.4054,32.4117,121600.0
2007-05-29 14:30:00,51.62,51.63,51.54,51.56,201000.0,32.418,32.4243,32.3677,32.3803,201000.0
2007-05-29 14:40:00,51.56,51.68,51.55,51.67,152500.0,32.3803,32.4557,32.374,32.4494,152500.0
2007-05-29 14:50:00,51.67,51.7,51.63,51.64,178500.0,32.4494,32.4682,32.4243,32.4305,178500.0
2007-05-29 15:00:00,51.64,51.71,51.64,51.68,182500.0,32.4305,32.4745,32.4305,32.4557,182500.0
2007-05-29 15:10:00,51.68,51.76,51.68,51.75,283000.0,32.4557,32.5059,32.4557,32.4996,283000.0
2007-05-29 15:20:00,51.76,51.78,51.73,51.76,250500.0,32.5059,32.5185,32.4871,32.5059,250500.0
2007-05-29 15:30:00,51.76,51.76,51.69,51.74,162100.0,32.5059,32.5059,32.4619,32.4933,162100.0
2007-05-29 15:40:00,51.74,51.85,51.73,51.79,538000.0,32.4933,32.5624,32.4871,32.5247,538000.0
2007-05-29 15:50:00,51.79,51.85,51.79,51.81,344500.0,32.5247,32.5624,32.5247,32.5373,344500.0
2007-05-30 09:30:00,51.43,51.63,51.35,51.52,388000.0,32.2987,32.4243,32.2484,32.3552,388000.0
2007-05-30 09:40:00,51.52,51.63,51.51,51.53,192600.0,32.3552,32.4243,32.3489,32.3615,192600.0
2007-05-30 09:50:00,51.53,51.64,51.49,51.62,260400.0,32.3615,32.4305,32.3363,32.418,260400.0
2007-05-30 10:00:00,51.61,51.63,51.52,51.62,210000.0,32.4117,32.4243,32.3552,32.418,210000.0
2007-05-30 10:10:00,51.62,51.65,51.58,51.62,314800.0,32.418,32.4368,32.3929,32.418,314800.0
2007-05-30 10:20:00,51.63,51.65,51.57,51.58,312200.0,32.4243,32.4368,32.3866,32.3929,312200.0
2007-05-30 10:30:00,51.58,51.62,51.52,51.6,303800.0,32.3929,32.418,32.3552,32.4054,303800.0
2007-05-30 10:40:00,51.6,51.64,51.57,51.59,191800.0,32.4054,32.4305,32.3866,32.3991,191800.0
2007-05-30 10:50:00,51.6,51.6,51.55,51.58,126900.0,32.4054,32.4054,32.374,32.3929,126900.0
2007-05-30 11:00:00,51.58,51.63,51.52,51.62,154800.0,32.3929,32.4243,32.3552,32.418,154800.0
2007-05-30 11:10:00,51.62,51.64,51.59,51.62,525700.0,32.418,32.4305,32.3991,32.418,525700.0
2007-05-30 11:20:00,51.63,51.7,51.6,51.61,291800.0,32.4243,32.4682,32.4054,32.4117,291800.0
2007-05-30 11:30:00,51.6,51.65,51.58,51.6,180100.0,32.4054,32.4368,32.3929,32.4054,180100.0
2007-05-30 11:40:00,51.61,51.64,51.56,51.58,164200.0,32.4117,32.4305,32.3803,32.3929,164200.0
2007-05-30 11:50:00,51.59,51.62,51.57,51.6,111500.0,32.3991,32.418,32.3866,32.4054,111500.0
2007-05-30 12:00:00,51.6,51.6,51.49,51.5,474800.0,32.4054,32.4054,32.3363,32.3426,474800.0
2007-05-30 12:10:00,51.51,51.56,51.49,51.51,146600.0,32.3489,32.3803,32.3363,32.3489,146600.0
2007-05-30 12:20:00,51.51,51.61,51.5,51.61,194000.0,32.3489,32.4117,32.3426,32.4117,194000.0
2007-05-30 12:30:00,51.6,51.63,51.58,51.61,124200.0,32.4054,32.4243,32.3929,32.4117,124200.0
2007-05-30 12:40:00,51.62,51.64,51.62,51.64,87700.0,32.418,32.4305,32.418,32.4305,87700.0
2007-05-30 12:50:00,51.64,51.64,51.6,51.62,102000.0,32.4305,32.4305,32.4054,32.418,102000.0
2007-05-30 13:00:00,51.62,51.65,51.61,51.65,107400.0,32.418,32.4368,32.4117,32.4368,107400.0
2007-05-30 13:10:00,51.65,51.65,51.62,51.64,98300.0,32.4368,32.4368,32.418,32.4305,98300.0
2007-05-30 13:20:00,51.64,51.69,51.63,51.64,196300.0,32.4305,32.4619,32.4243,32.4305,196300.0
2007-05-30 13:30:00,51.64,51.65,51.53,51.54,223900.0,32.4305,32.4368,32.3615,32.3677,223900.0
2007-05-30 13:40:00,51.54,51.57,51.5,51.57,169400.0,32.3677,32.3866,32.3426,32.3866,169400.0
2007-05-30 13:50:00,51.58,51.62,51.52,51.61,139000.0,32.3929,32.418,32.3552,32.4117,139000.0
2007-05-30 14:00:00,51.62,51.65,51.45,51.53,469900.0,32.418,32.4368,32.3112,32.3615,469900.0
2007-05-30 14:10:00,51.53,51.65,51.53,51.59,235800.0,32.3615,32.4368,32.3615,32.3991,235800.0
2007-05-30 14:20:00,51.58,51.71,51.5,51.7,305400.0,32.3929,32.4745,32.3426,32.4682,305400.0
2007-05-30 14:30:00,51.7,51.83,51.63,51.77,310400.0,32.4682,32.5499,32.4243,32.5122,310400.0
2007-05-30 14:40:00,51.77,51.84,51.77,51.81,259100.0,32.5122,32.5561,32.5122,32.5373,259100.0
2007-05-30 14:50:00,51.8,51.89,51.77,51.88,215700.0,32.531,32.5875,32.5122,32.5813,215700.0
2007-05-30 15:00:00,51.88,51.94,51.79,51.79,262300.0,32.5813,32.6189,32.5247,32.5247,262300.0
2007-05-30 15:10:00,51.79,51.89,51.75,51.87,210500.0,32.5247,32.5875,32.4996,32.575,210500.0
2007-05-30 15:20:00,51.87,51.9,51.79,51.88,170400.0,32.575,32.5938,32.5247,32.5813,170400.0
2007-05-30 15:30:00,51.88,51.91,51.83,51.89,287400.0,32.5813,32.6001,32.5499,32.5875,287400.0
2007-05-30 15:40:00,51.9,52.0,51.89,51.95,406300.0,32.5938,32.6566,32.5875,32.6252,406300.0
2007-05-30 15:50:00,51.95,52.06,51.92,52.06,622300.0,32.6252,32.6943,32.6064,32.6943,622300.0
2007-05-31 09:30:00,52.25,52.31,52.09,52.2,493000.0,32.8136,32.8513,32.7131,32.7822,493000.0
2007-05-31 09:40:00,52.21,52.28,52.11,52.17,279500.0,32.7885,32.8325,32.7257,32.7634,279500.0
2007-05-31 09:50:00,52.16,52.19,52.09,52.15,165500.0,32.7571,32.776,32.7131,32.7508,165500.0
2007-05-31 10:00:00,52.15,52.21,52.05,52.11,242200.0,32.7508,32.7885,32.688,32.7257,242200.0
2007-05-31 10:10:00,52.1,52.11,51.98,51.98,200900.0,32.7194,32.7257,32.6441,32.6441,200900.0
2007-05-31 10:20:00,51.98,52.03,51.91,51.93,336900.0,32.6441,32.6755,32.6001,32.6127,336900.0
2007-05-31 10:30:00,51.93,52.13,51.87,51.89,323000.0,32.6127,32.7383,32.575,32.5875,323000.0
2007-05-31 10:40:00,51.89,51.93,51.8,51.8,207400.0,32.5875,32.6127,32.531,32.531,207400.0
2007-05-31 10:50:00,51.8,51.82,51.75,51.75,261400.0,32.531,32.5436,32.4996,32.4996,261400.0
2007-05-31 11:00:00,51.76,51.77,51.67,51.73,312200.0,32.5059,32.5122,32.4494,32.4871,312200.0
2007-05-31 11:10:00,51.73,51.79,51.71,51.76,252900.0,32.4871,32.5247,32.4745,32.5059,252900.0
2007-05-31 11:20:00,51.77,51.85,51.74,51.83,219500.0,32.5122,32.5624,32.4933,32.5499,219500.0
2007-05-31 11:30:00,51.83,51.9,51.82,51.9,147500.0,32.5499,32.5938,32.5436,32.5938,147500.0
2007-05-31 11:40:00,51.9,51.97,51.9,51.93,217600.0,32.5938,32.6378,32.5938,32.6127,217600.0
2007-05-31 11:50:00,51.94,52.01,51.93,51.95,174500.0,32.6189,32.6629,32.6127,32.6252,174500.0
2007-05-31 12:00:00,51.95,52.03,51.94,51.98,226100.0,32.6252,32.6755,32.6189,32.6441,226100.0
2007-05-31 12:10:00,51.98,52.05,51.94,52.05,187400.0,32.6441,32.688,32.6189,32.688,187400.0
2007-05-31 12:20:00,52.05,52.05,51.97,52.01,160900.0,32.688,32.688,32.6378,32.6629,160900.0
2007-05-31 12:30:00,52.0,52.07,51.98,52.07,153800.0,32.6566,32.7006,32.6441,32.7006,153800.0
2007-05-31 12:40:00,52.07,52.09,52.05,52.08,102200.0,32.7006,32.7131,32.688,32.7069,102200.0
2007-05-31 12:50:00,52.08,52.08,52.0,52.05,133900.0,32.7069,32.7069,32.6566,32.688,133900.0
2007-05-31 13:00:00,52.05,52.06,51.97,52.0,154700.0,32.688,32.6943,32.6378,32.6566,154700.0
2007-05-31 13:10:00,52.0,52.05,51.99,52.05,200900.0,32.6566,32.688,32.6503,32.688,200900.0
2007-05-31 13:20:00,52.05,52.06,51.94,51.94,309700.0,32.688,32.6943,32.6189,32.6189,309700.0
2007-05-31 13:30:00,51.94,51.94,51.78,51.87,373200.0,32.6189,32.6189,32.5185,32.575,373200.0
2007-05-31 13:40:00,51.88,51.98,51.87,51.95,155900.0,32.5813,32.6441,32.575,32.6252,155900.0
2007-05-31 13:50:00,51.95,52.0,51.93,51.94,217800.0,32.6252,32.6566,32.6127,32.6189,217800.0
2007-05-31 14:00:00,51.94,52.0,51.93,52.0,183000.0,32.6189,32.6566,32.6127,32.6566,183000.0
2007-05-31 14:10:00,51.99,52.02,51.98,51.99,171400.0,32.6503,32.6692,32.6441,32.6503,171400.0
2007-05-31 14:20:00,51.99,52.02,51.91,51.93,200700.0,32.6503,32.6692,32.6001,32.6127,200700.0
2007-05-31 14:30:00,51.92,51.97,51.92,51.95,144800.0,32.6064,32.6378,32.6064,32.6252,144800.0
2007-05-31 14:40:00,51.94,51.98,51.89,51.95,197400.0,32.6189,32.6441,32.5875,32.6252,197400.0
2007-05-31 14:50:00,51.95,51.97,51.88,51.89,209300.0,32.6252,32.6378,32.5813,32.5875,209300.0
2007-05-31 15:00:00,51.89,51.93,51.85,51.86,202800.0,32.5875,32.6127,32.5624,32.5687,202800.0
2007-05-31 15:10:00,51.87,51.9,51.86,51.88,220200.0,32.575,32.5938,32.5687,32.5813,220200.0
2007-05-31 15:20:00,51.87,51.88,51.8,51.8,312500.0,32.575,32.5813,32.531,32.531,312500.0
2007-05-31 15:30:00,51.8,51.81,51.75,51.77,400200.0,32.531,32.5373,32.4996,32.5122,400200.0
2007-05-31 15:40:00,51.76,51.92,51.75,51.92,305300.0,32.5059,32.6064,32.4996,32.6064,305300.0
2007-05-31 15:50:00,51.91,51.95,51.82,51.82,542500.0,32.6001,32.6252,32.5436,32.5436,542500.0
2007-06-01 09:30:00,51.92,52.0,51.66,51.7,742000.0,32.6064,32.6566,32.4431,32.4682,742000.0
2007-06-01 09:40:00,51.7,51.88,51.7,51.81,310200.0,32.4682,32.5813,32.4682,32.5373,310200.0
2007-06-01 09:50:00,51.79,51.84,51.71,51.82,286600.0,32.5247,32.5561,32.4745,32.5436,286600.0
2007-06-01 10:00:00,51.82,51.94,51.73,51.91,381700.0,32.5436,32.6189,32.4871,32.6001,381700.0
2007-06-01 10:10:00,51.91,52.06,51.89,52.05,535700.0,32.6001,32.6943,32.5875,32.688,535700.0
2007-06-01 10:20:00,52.05,52.08,51.95,51.95,476100.0,32.688,32.7069,32.6252,32.6252,476100.0
2007-06-01 10:30:00,51.95,52.0,51.8,51.83,587000.0,32.6252,32.6566,32.531,32.5499,587000.0
2007-06-01 10:40:00,51.82,51.85,51.79,51.83,335400.0,32.5436,32.5624,32.5247,32.5499,335400.0
2007-06-01 10:50:00,51.83,51.93,51.74,51.88,486100.0,32.5499,32.6127,32.4933,32.5813,486100.0
2007-06-01 11:00:00,51.88,51.92,51.81,51.88,223800.0,32.5813,32.6064,32.5373,32.5813,223800.0
2007-06-01 11:10:00,51.88,51.9,51.81,51.84,229700.0,32.5813,32.5938,32.5373,32.5561,229700.0
2007-06-01 11:20:00,51.84,51.88,51.79,51.87,226100.0,32.5561,32.5813,32.5247,32.575,226100.0
2007-06-01 11:30:00,51.88,51.88,51.79,51.81,197900.0,32.5813,32.5813,32.5247,32.5373,197900.0
2007-06-01 11:40:00,51.82,51.89,51.79,51.87,314400.0,32.5436,32.5875,32.5247,32.575,314400.0
2007-06-01 11:50:00,51.87,51.89,51.85,51.86,209500.0,32.575,32.5875,32.5624,32.5687,209500.0
2007-06-01 12:00:00,51.86,51.87,51.84,51.85,257700.0,32.5687,32.575,32.5561,32.5624,257700.0
2007-06-01 12:10:00,51.85,51.9,51.84,51.86,158000.0,32.5624,32.5938,32.5561,32.5687,158000.0
2007-06-01 12:20:00,51.85,51.87,51.78,51.84,304300.0,32.5624,32.575,32.5185,32.5561,304300.0
2007-06-01 12:30:00,51.84,51.86,51.79,51.85,187900.0,32.5561,32.5687,32.5247,32.5624,187900.0
2007-06-01 12:40:00,51.84,51.88,51.82,51.86,214100.0,32.5561,32.5813,32.5436,32.5687,214100.0
2007-06-01 12:50:00,51.86,51.88,51.84,51.88,116800.0,32.5687,32.5813,32.5561,32.5813,116800.0
2007-06-01 13:00:00,51.88,51.89,51.85,51.88,159300.0,32.5813,32.5875,32.5624,32.5813,159300.0
2007-06-01 13:10:00,51.88,51.91,51.85,51.9,254600.0,32.5813,32.6001,32.5624,32.5938,254600.0
2007-06-01 13:20:00,51.89,51.9,51.82,51.85,211400.0,32.5875,32.5938,32.5436,32.5624,211400.0
2007-06-01 13:30:00,51.85,51.89,51.84,51.85,212500.0,32.5624,32.5875,32.5561,32.5624,212500.0
2007-06-01 13:40:00,51.85,51.87,51.82,51.86,169000.0,32.5624,32.575,32.5436,32.5687,169000.0
2007-06-01 13:50:00,51.86,51.87,51.77,51.78,311700.0,32.5687,32.575,32.5122,32.5185,311700.0
2007-06-01 14:00:00,51.78,51.84,51.77,51.8,271300.0,32.5185,32.5561,32.5122,32.531,271300.0
2007-06-01 14:10:00,51.8,51.84,51.8,51.82,134800.0,32.531,32.5561,32.531,32.5436,134800.0
2007-06-01 14:20:00,51.82,51.85,51.78,51.84,279500.0,32.5436,32.5624,32.5185,32.5561,279500.0
2007-06-01 14:30:00,51.84,51.9,51.83,51.89,298600.0,32.5561,32.5938,32.5499,32.5875,298600.0
2007-06-01 14:40:00,51.89,51.91,51.86,51.9,268900.0,32.5875,32.6001,32.5687,32.5938,268900.0
2007-06-01 14:50:00,51.89,51.9,51.88,51.89,199500.0,32.5875,32.5938,32.5813,32.5875,199500.0
2007-06-01 15:00:00,51.9,51.9,51.81,51.88,225400.0,32.5938,32.5938,32.5373,32.5813,225400.0
2007-06-01 15:10:00,51.88,51.91,51.83,51.91,354500.0,32.5813,32.6001,32.5499,32.6001,354500.0
2007-06-01 15:20:00,51.91,51.91,51.87,51.9,211200.0,32.6001,32.6001,32.575,32.5938,211200.0
2007-06-01 15:30:00,51.9,51.9,51.87,51.89,227800.0,32.5938,32.5938,32.575,32.5875,227800.0
2007-06-01 15:40:00,51.89,51.95,51.88,51.89,426100.0,32.5875,32.6252,32.5813,32.5875,426100.0
2007-06-01 15:50:00,51.88,51.91,51.85,51.91,365100.0,32.5813,32.6001,32.5624,32.6001,365100.0
2007-06-04 09:30:00,51.56,51.75,51.54,51.61,486600.0,32.3803,32.4996,32.3677,32.4117,486600.0
2007-06-04 09:40:00,51.62,51.74,51.59,51.68,732100.0,32.418,32.4933,32.3991,32.4557,732100.0
2007-06-04 09:50:00,51.68,51.74,51.67,51.69,360900.0,32.4557,32.4933,32.4494,32.4619,360900.0
2007-06-04 10:00:00,51.7,51.78,51.64,51.72,561900.0,32.4682,32.5185,32.4305,32.4808,561900.0
2007-06-04 10:10:00,51.71,51.8,51.7,51.71,318100.0,32.4745,32.531,32.4682,32.4745,318100.0
2007-06-04 10:20:00,51.7,51.74,51.7,51.72,333900.0,32.4682,32.4933,32.4682,32.4808,333900.0
2007-06-04 10:30:00,51.72,51.73,51.7,51.7,368400.0,32.4808,32.4871,32.4682,32.4682,368400.0
2007-06-04 10:40:00,51.7,51.72,51.64,51.65,355100.0,32.4682,32.4808,32.4305,32.4368,355100.0
2007-06-04 10:50:00,51.65,51.73,51.65,51.65,209600.0,32.4368,32.4871,32.4368,32.4368,209600.0
2007-06-04 11:00:00,51.65,51.67,51.6,51.66,215100.0,32.4368,32.4494,32.4054,32.4431,215100.0
2007-06-04 11:10:00,51.66,51.66,51.57,51.57,174600.0,32.4431,32.4431,32.3866,32.3866,174600.0
2007-06-04 11:20:00,51.57,51.66,51.55,51.64,224500.0,32.3866,32.4431,32.374,32.4305,224500.0
2007-06-04 11:30:00,51.64,51.69,51.64,51.67,185600.0,32.4305,32.4619,32.4305,32.4494,185600.0
2007-06-04 11:40:00,51.67,51.68,51.63,51.68,198400.0,32.4494,32.4557,32.4243,32.4557,198400.0
2007-06-04 11:50:00,51.67,51.68,51.62,51.64,129400.0,32.4494,32.4557,32.418,32.4305,129400.0
2007-06-04 12:00:00,51.64,51.67,51.63,51.64,187500.0,32.4305,32.4494,32.4243,32.4305,187500.0
2007-06-04 12:10:00,51.65,51.66,51.63,51.65,85000.0,32.4368,32.4431,32.4243,32.4368,85000.0
2007-06-04 12:20:00,51.64,51.67,51.63,51.65,238900.0,32.4305,32.4494,32.4243,32.4368,238900.0
2007-06-04 12:30:00,51.65,51.7,51.63,51.68,242900.0,32.4368,32.4682,32.4243,32.4557,242900.0
2007-06-04 12:40:00,51.68,51.68,51.62,51.64,226700.0,32.4557,32.4557,32.418,32.4305,226700.0
2007-06-04 12:50:00,51.63,51.66,51.62,51.66,110800.0,32.4243,32.4431,32.418,32.4431,110800.0
2007-06-04 13:00:00,51.66,51.67,51.64,51.65,122300.0,32.4431,32.4494,32.4305,32.4368,122300.0
2007-06-04 13:10:00,51.64,51.68,51.64,51.67,130700.0,32.4305,32.4557,32.4305,32.4494,130700.0
2007-06-04 13:20:00,51.66,51.67,51.64,51.66,100200.0,32.4431,32.4494,32.4305,32.4431,100200.0
2007-06-04 13:30:00,51.66,51.66,51.62,51.62,134400.0,32.4431,32.4431,32.418,32.418,134400.0
2007-06-04 13:40:00,51.62,51.66,51.62,51.64,130900.0,32.418,32.4431,32.418,32.4305,130900.0
2007-06-04 13:50:00,51.63,51.65,51.62,51.62,138600.0,32.4243,32.4368,32.418,32.418,138600.0
2007-06-04 14:00:00,51.62,51.67,51.62,51.66,187900.0,32.418,32.4494,32.418,32.4431,187900.0
2007-06-04 14:10:00,51.66,51.67,51.62,51.63,125600.0,32.4431,32.4494,32.418,32.4243,125600.0
2007-06-04 14:20:00,51.63,51.65,51.62,51.63,202000.0,32.4243,32.4368,32.418,32.4243,202000.0
2007-06-04 14:30:00,51.62,51.64,51.62,51.63,227400.0,32.418,32.4305,32.418,32.4243,227400.0
2007-06-04 14:40:00,51.63,51.64,51.57,51.58,308100.0,32.4243,32.4305,32.3866,32.3929,308100.0
2007-06-04 14:50:00,51.58,51.6,51.57,51.57,267000.0,32.3929,32.4054,32.3866,32.3866,267000.0
2007-06-04 15:00:00,51.58,51.64,51.58,51.61,391400.0,32.3929,32.4305,32.3929,32.4117,391400.0
2007-06-04 15:10:00,51.62,51.63,51.6,51.61,267600.0,32.418,32.4243,32.4054,32.4117,267600.0
2007-06-04 15:20:00,51.61,51.68,51.61,51.64,395200.0,32.4117,32.4557,32.4117,32.4305,395200.0
2007-06-04 15:30:00,51.64,51.65,51.6,51.62,417800.0,32.4305,32.4368,32.4054,32.418,417800.0
2007-06-04 15:40:00,51.63,51.65,51.61,51.63,516200.0,32.4243,32.4368,32.4117,32.4243,516200.0
2007-06-04 15:50:00,51.63,51.66,51.55,51.57,830200.0,32.4243,32.4431,32.374,32.3866,830200.0
2007-06-05 09:30:00,51.24,51.4,51.24,51.25,570500.0,32.1793,32.2798,32.1793,32.1856,570500.0
2007-06-05 09:40:00,51.25,51.36,51.24,51.36,485500.0,32.1856,32.2547,32.1793,32.2547,485500.0
2007-06-05 09:50:00,51.35,51.4,51.32,51.4,347400.0,32.2484,32.2798,32.2296,32.2798,347400.0
2007-06-05 10:00:00,51.4,51.49,51.33,51.41,478500.0,32.2798,32.3363,32.2359,32.2861,478500.0
2007-06-05 10:10:00,51.4,51.47,51.37,51.42,331800.0,32.2798,32.3238,32.261,32.2924,331800.0
2007-06-05 10:20:00,51.41,51.44,51.33,51.38,399500.0,32.2861,32.3049,32.2359,32.2673,399500.0
2007-06-05 10:30:00,51.38,51.38,51.3,51.31,330300.0,32.2673,32.2673,32.217,32.2233,330300.0
2007-06-05 10:40:00,51.31,51.35,51.3,51.34,271100.0,32.2233,32.2484,32.217,32.2421,271100.0
2007-06-05 10:50:00,51.34,51.43,51.33,51.41,490100.0,32.2421,32.2987,32.2359,32.2861,490100.0
2007-06-05 11:00:00,51.41,51.49,51.41,51.45,356900.0,32.2861,32.3363,32.2861,32.3112,356900.0
2007-06-05 11:10:00,51.45,51.48,51.41,51.45,377200.0,32.3112,32.3301,32.2861,32.3112,377200.0
2007-06-05 11:20:00,51.46,51.47,51.44,51.46,338300.0,32.3175,32.3238,32.3049,32.3175,338300.0
2007-06-05 11:30:00,51.46,51.47,51.41,51.43,338300.0,32.3175,32.3238,32.2861,32.2987,338300.0
2007-06-05 11:40:00,51.43,51.46,51.37,51.42,349200.0,32.2987,32.3175,32.261,32.2924,349200.0
2007-06-05 11:50:00,51.43,51.43,51.35,51.36,232900.0,32.2987,32.2987,32.2484,32.2547,232900.0
2007-06-05 12:00:00,51.36,51.39,51.35,51.35,416700.0,32.2547,32.2735,32.2484,32.2484,416700.0
2007-06-05 12:10:00,51.34,51.37,51.24,51.29,490800.0,32.2421,32.261,32.1793,32.2107,490800.0
2007-06-05 12:20:00,51.29,51.3,51.24,51.25,288900.0,32.2107,32.217,32.1793,32.1856,288900.0
2007-06-05 12:30:00,51.25,51.32,51.24,51.26,273800.0,32.1856,32.2296,32.1793,32.1919,273800.0
2007-06-05 12:40:00,51.26,51.29,51.26,51.28,118800.0,32.1919,32.2107,32.1919,32.2045,118800.0
2007-06-05 12:50:00,51.27,51.32,51.27,51.3,156800.0,32.1982,32.2296,32.1982,32.217,156800.0
2007-06-05 13:00:00,51.3,51.32,51.28,51.3,179400.0,32.217,32.2296,32.2045,32.217,179400.0
2007-06-05 13:10:00,51.3,51.32,51.25,51.27,195000.0,32.217,32.2296,32.1856,32.1982,195000.0
2007-06-05 13:20:00,51.27,51.27,51.24,51.24,116800.0,32.1982,32.1982,32.1793,32.1793,116800.0
2007-06-05 13:30:00,51.24,51.26,51.24,51.26,132500.0,32.1793,32.1919,32.1793,32.1919,132500.0
2007-06-05 13:40:00,51.26,51.26,51.2,51.23,348400.0,32.1919,32.1919,32.1542,32.1731,348400.0
2007-06-05 13:50:00,51.23,51.24,51.21,51.21,200900.0,32.1731,32.1793,32.1605,32.1605,200900.0
2007-06-05 14:00:00,51.22,51.25,51.2,51.21,192700.0,32.1668,32.1856,32.1542,32.1605,192700.0
2007-06-05 14:10:00,51.22,51.25,51.22,51.25,135100.0,32.1668,32.1856,32.1668,32.1856,135100.0
2007-06-05 14:20:00,51.25,51.27,51.21,51.21,218100.0,32.1856,32.1982,32.1605,32.1605,218100.0
2007-06-05 14:30:00,51.22,51.24,51.2,51.21,381200.0,32.1668,32.1793,32.1542,32.1605,381200.0
2007-06-05 14:40:00,51.21,51.23,51.2,51.23,356000.0,32.1605,32.1731,32.1542,32.1731,356000.0
2007-06-05 14:50:00,51.22,51.25,51.2,51.2,403300.0,32.1668,32.1856,32.1542,32.1542,403300.0
2007-06-05 15:00:00,51.2,51.25,51.19,51.23,281900.0,32.1542,32.1856,32.1479,32.1731,281900.0
2007-06-05 15:10:00,51.23,51.3,51.22,51.26,369300.0,32.1731,32.217,32.1668,32.1919,369300.0
2007-06-05 15:20:00,51.27,51.32,51.26,51.29,276700.0,32.1982,32.2296,32.1919,32.2107,276700.0
2007-06-05 15:30:00,51.29,51.33,51.27,51.31,434300.0,32.2107,32.2359,32.1982,32.2233,434300.0
2007-06-05 15:40:00,51.31,51.33,51.28,51.31,478200.0,32.2233,32.2359,32.2045,32.2233,478200.0
2007-06-05 15:50:00,51.32,51.33,51.21,51.23,792300.0,32.2296,32.2359,32.1605,32.1731,792300.0
2007-06-06 09:30:00,51.23,51.23,50.78,50.89,706200.0,32.1731,32.1731,31.8905,31.9595,706200.0
2007-06-06 09:40:00,50.89,50.97,50.83,50.84,405600.0,31.9595,32.0098,31.9219,31.9281,405600.0
2007-06-06 09:50:00,50.84,50.95,50.82,50.9,259800.0,31.9281,31.9972,31.9156,31.9658,259800.0
2007-06-06 10:00:00,50.91,50.94,50.82,50.87,328900.0,31.9721,31.9909,31.9156,31.947,328900.0
2007-06-06 10:10:00,50.87,50.88,50.77,50.83,292500.0,31.947,31.9533,31.8842,31.9219,292500.0
2007-06-06 10:20:00,50.83,50.88,50.8,50.82,196200.0,31.9219,31.9533,31.903,31.9156,196200.0
2007-06-06 10:30:00,50.83,50.9,50.71,50.73,312100.0,31.9219,31.9658,31.8465,31.8591,312100.0
2007-06-06 10:40:00,50.73,50.75,50.67,50.7,270500.0,31.8591,31.8716,31.8214,31.8402,270500.0
2007-06-06 10:50:00,50.69,50.7,50.65,50.66,283500.0,31.8339,31.8402,31.8088,31.8151,283500.0
2007-06-06 11:00:00,50.65,50.72,50.65,50.71,290200.0,31.8088,31.8528,31.8088,31.8465,290200.0
2007-06-06 11:10:00,50.71,50.74,50.68,50.71,277500.0,31.8465,31.8653,31.8277,31.8465,277500.0
2007-06-06 11:20:00,50.71,50.71,50.66,50.66,326800.0,31.8465,31.8465,31.8151,31.8151,326800.0
2007-06-06 11:30:00,50.67,50.68,50.63,50.64,231600.0,31.8214,31.8277,31.7963,31.8025,231600.0
2007-06-06 11:40:00,50.64,50.67,50.56,50.56,313000.0,31.8025,31.8214,31.7523,31.7523,313000.0
2007-06-06 11:50:00,50.57,50.59,50.53,50.56,531100.0,31.7586,31.7711,31.7335,31.7523,531100.0
2007-06-06 12:00:00,50.55,50.63,50.54,50.58,316100.0,31.746,31.7963,31.7397,31.7649,316100.0
2007-06-06 12:10:00,50.59,50.61,50.53,50.59,234000.0,31.7711,31.7837,31.7335,31.7711,234000.0
2007-06-06 12:20:00,50.59,50.62,50.57,50.57,169500.0,31.7711,31.79,31.7586,31.7586,169500.0
2007-06-06 12:30:00,50.57,50.58,50.54,50.56,243500.0,31.7586,31.7649,31.7397,31.7523,243500.0
2007-06-06 12:40:00,50.56,50.59,50.54,50.54,150000.0,31.7523,31.7711,31.7397,31.7397,150000.0
2007-06-06 12:50:00,50.54,50.56,50.51,50.52,140800.0,31.7397,31.7523,31.7209,31.7272,140800.0
2007-06-06 13:00:00,50.52,50.54,50.47,50.48,254000.0,31.7272,31.7397,31.6958,31.7021,254000.0
2007-06-06 13:10:00,50.47,50.48,50.37,50.38,346300.0,31.6958,31.7021,31.633,31.6392,346300.0
2007-06-06 13:20:00,50.38,50.38,50.26,50.28,464000.0,31.6392,31.6392,31.5639,31.5764,464000.0
2007-06-06 13:30:00,50.28,50.36,50.27,50.32,317200.0,31.5764,31.6267,31.5702,31.6016,317200.0
2007-06-06 13:40:00,50.32,50.41,50.32,50.38,267800.0,31.6016,31.6581,31.6016,31.6392,267800.0
2007-06-06 13:50:00,50.39,50.44,50.35,50.44,276100.0,31.6455,31.6769,31.6204,31.6769,276100.0
2007-06-06 14:00:00,50.43,50.5,50.41,50.47,284300.0,31.6706,31.7146,31.6581,31.6958,284300.0
2007-06-06 14:10:00,50.46,50.47,50.39,50.4,188200.0,31.6895,31.6958,31.6455,31.6518,188200.0
2007-06-06 14:20:00,50.39,50.54,50.37,50.51,294600.0,31.6455,31.7397,31.633,31.7209,294600.0
2007-06-06 14:30:00,50.51,50.55,50.48,50.54,261700.0,31.7209,31.746,31.7021,31.7397,261700.0
2007-06-06 14:40:00,50.54,50.62,50.53,50.55,263600.0,31.7397,31.79,31.7335,31.746,263600.0
2007-06-06 14:50:00,50.55,50.58,50.51,50.51,300600.0,31.746,31.7649,31.7209,31.7209,300600.0
2007-06-06 15:00:00,50.51,50.52,50.39,50.43,485700.0,31.7209,31.7272,31.6455,31.6706,485700.0
2007-06-06 15:10:00,50.43,50.52,50.41,50.49,292000.0,31.6706,31.7272,31.6581,31.7083,292000.0
2007-06-06 15:20:00,50.5,50.55,50.5,50.51,484200.0,31.7146,31.746,31.7146,31.7209,484200.0
2007-06-06 15:30:00,50.5,50.56,50.46,50.55,416000.0,31.7146,31.7523,31.6895,31.746,416000.0
2007-06-06 15:40:00,50.54,50.64,50.54,50.62,530400.0,31.7397,31.8025,31.7397,31.79,530400.0
2007-06-06 15:50:00,50.63,50.65,50.49,50.53,961700.0,31.7963,31.8088,31.7083,31.7335,961700.0
2007-06-07 09:30:00,50.3,50.56,50.26,50.3,567600.0,31.589,31.7523,31.5639,31.589,567600.0
2007-06-07 09:40:00,50.31,50.43,50.29,50.39,613800.0,31.5953,31.6706,31.5827,31.6455,613800.0
2007-06-07 09:50:00,50.39,50.65,50.38,50.57,748200.0,31.6455,31.8088,31.6392,31.7586,748200.0
2007-06-07 10:00:00,50.56,50.6,50.4,50.45,645300.0,31.7523,31.7774,31.6518,31.6832,645300.0
2007-06-07 10:10:00,50.44,50.55,50.42,50.47,565900.0,31.6769,31.746,31.6644,31.6958,565900.0
2007-06-07 10:20:00,50.46,50.49,50.31,50.34,278000.0,31.6895,31.7083,31.5953,31.6141,278000.0
2007-06-07 10:30:00,50.34,50.5,50.33,50.35,496800.0,31.6141,31.7146,31.6078,31.6204,496800.0
2007-06-07 10:40:00,50.35,50.36,50.26,50.27,288600.0,31.6204,31.6267,31.5639,31.5702,288600.0
2007-06-07 10:50:00,50.27,50.34,50.22,50.33,328800.0,31.5702,31.6141,31.5388,31.6078,328800.0
2007-06-07 11:00:00,50.33,50.4,50.13,50.13,376000.0,31.6078,31.6518,31.4822,31.4822,376000.0
2007-06-07 11:10:00,50.14,50.21,50.06,50.21,572000.0,31.4885,31.5325,31.4383,31.5325,572000.0
2007-06-07 11:20:00,50.22,50.26,50.15,50.23,274600.0,31.5388,31.5639,31.4948,31.545,274600.0
2007-06-07 11:30:00,50.23,50.39,50.22,50.35,250500.0,31.545,31.6455,31.5388,31.6204,250500.0
2007-06-07 11:40:00,50.35,50.38,50.27,50.35,222500.0,31.6204,31.6392,31.5702,31.6204,222500.0
2007-06-07 11:50:00,50.34,50.35,50.27,50.27,212700.0,31.6141,31.6204,31.5702,31.5702,212700.0
2007-06-07 12:00:00,50.27,50.27,50.17,50.17,186500.0,31.5702,31.5702,31.5074,31.5074,186500.0
2007-06-07 12:10:00,50.18,50.32,50.17,50.29,224900.0,31.5136,31.6016,31.5074,31.5827,224900.0
2007-06-07 12:20:00,50.28,50.3,50.25,50.29,122200.0,31.5764,31.589,31.5576,31.5827,122200.0
2007-06-07 12:30:00,50.29,50.33,50.1,50.11,222100.0,31.5827,31.6078,31.4634,31.4697,222100.0
2007-06-07 12:40:00,50.12,50.16,50.03,50.03,335700.0,31.476,31.5011,31.4194,31.4194,335700.0
2007-06-07 12:50:00,50.03,50.09,49.94,50.09,583700.0,31.4194,31.4571,31.3629,31.4571,583700.0
2007-06-07 13:00:00,50.08,50.09,50.01,50.04,185100.0,31.4508,31.4571,31.4069,31.4257,185100.0
2007-06-07 13:10:00,50.04,50.07,49.81,49.82,385000.0,31.4257,31.4446,31.2813,31.2876,385000.0
2007-06-07 13:20:00,49.82,49.92,49.81,49.88,188200.0,31.2876,31.3504,31.2813,31.3252,188200.0
2007-06-07 13:30:00,49.89,49.93,49.81,49.83,531400.0,31.3315,31.3566,31.2813,31.2938,531400.0
2007-06-07 13:40:00,49.82,49.87,49.74,49.77,443400.0,31.2876,31.319,31.2373,31.2562,443400.0
2007-06-07 13:50:00,49.77,49.91,49.74,49.91,422400.0,31.2562,31.3441,31.2373,31.3441,422400.0
2007-06-07 14:00:00,49.91,49.91,49.83,49.83,344000.0,31.3441,31.3441,31.2938,31.2938,344000.0
2007-06-07 14:10:00,49.83,49.89,49.79,49.88,382200.0,31.2938,31.3315,31.2687,31.3252,382200.0
2007-06-07 14:20:00,49.87,49.97,49.84,49.92,434600.0,31.319,31.3818,31.3001,31.3504,434600.0
2007-06-07 14:30:00,49.92,49.99,49.9,49.95,343900.0,31.3504,31.3943,31.3378,31.3692,343900.0
2007-06-07 14:40:00,49.96,50.17,49.93,50.14,488900.0,31.3755,31.5074,31.3566,31.4885,488900.0
2007-06-07 14:50:00,50.14,50.18,50.12,50.16,481600.0,31.4885,31.5136,31.476,31.5011,481600.0
2007-06-07 15:00:00,50.15,50.17,50.12,50.17,344100.0,31.4948,31.5074,31.476,31.5074,344100.0
2007-06-07 15:10:00,50.17,50.19,50.13,50.14,750500.0,31.5074,31.5199,31.4822,31.4885,750500.0
2007-06-07 15:20:00,50.14,50.17,50.1,50.1,431200.0,31.4885,31.5074,31.4634,31.4634,431200.0
2007-06-07 15:30:00,50.1,50.19,50.1,50.1,622200.0,31.4634,31.5199,31.4634,31.4634,622200.0
2007-06-07 15:40:00,50.1,50.11,49.97,49.98,729800.0,31.4634,31.4697,31.3818,31.388,729800.0
2007-06-07 15:50:00,49.98,50.02,49.82,49.82,1269800.0,31.388,31.4132,31.2876,31.2876,1269800.0
2007-06-08 09:30:00,49.83,49.98,49.54,49.89,602800.0,31.2938,31.388,31.1117,31.3315,602800.0
2007-06-08 09:40:00,49.91,50.12,49.88,50.11,645100.0,31.3441,31.476,31.3252,31.4697,645100.0
2007-06-08 09:50:00,50.09,50.23,50.05,50.18,571800.0,31.4571,31.545,31.432,31.5136,571800.0
2007-06-08 10:00:00,50.17,50.17,50.01,50.08,376800.0,31.5074,31.5074,31.4069,31.4508,376800.0
2007-06-08 10:10:00,50.07,50.15,50.02,50.05,319700.0,31.4446,31.4948,31.4132,31.432,319700.0
2007-06-08 10:20:00,50.05,50.08,50.01,50.02,388500.0,31.432,31.4508,31.4069,31.4132,388500.0
2007-06-08 10:30:00,50.03,50.06,49.96,50.03,325900.0,31.4194,31.4383,31.3755,31.4194,325900.0
2007-06-08 10:40:00,50.04,50.1,50.01,50.02,339900.0,31.4257,31.4634,31.4069,31.4132,339900.0
2007-06-08 10:50:00,50.02,50.02,49.86,49.88,352600.0,31.4132,31.4132,31.3127,31.3252,352600.0
2007-06-08 11:00:00,49.88,49.89,49.72,49.75,421100.0,31.3252,31.3315,31.2248,31.2436,421100.0
2007-06-08 11:10:00,49.76,49.77,49.64,49.76,373600.0,31.2499,31.2562,31.1745,31.2499,373600.0
2007-06-08 11:20:00,49.76,49.82,49.75,49.81,223700.0,31.2499,31.2876,31.2436,31.2813,223700.0
2007-06-08 11:30:00,49.81,49.87,49.76,49.82,216200.0,31.2813,31.319,31.2499,31.2876,216200.0
2007-06-08 11:40:00,49.82,49.96,49.8,49.92,244700.0,31.2876,31.3755,31.275,31.3504,244700.0
2007-06-08 11:50:00,49.92,50.0,49.91,49.99,243100.0,31.3504,31.4006,31.3441,31.3943,243100.0
2007-06-08 12:00:00,49.99,50.0,49.85,49.86,261800.0,31.3943,31.4006,31.3064,31.3127,261800.0
2007-06-08 12:10:00,49.86,49.89,49.78,49.84,179800.0,31.3127,31.3315,31.2624,31.3001,179800.0
2007-06-08 12:20:00,49.84,49.86,49.83,49.83,133500.0,31.3001,31.3127,31.2938,31.2938,133500.0
2007-06-08 12:30:00,49.83,49.89,49.78,49.85,145900.0,31.2938,31.3315,31.2624,31.3064,145900.0
2007-06-08 12:40:00,49.85,49.86,49.76,49.79,230200.0,31.3064,31.3127,31.2499,31.2687,230200.0
2007-06-08 12:50:00,49.79,49.89,49.79,49.88,118600.0,31.2687,31.3315,31.2687,31.3252,118600.0
2007-06-08 13:00:00,49.88,49.88,49.8,49.82,90000.0,31.3252,31.3252,31.275,31.2876,90000.0
2007-06-08 13:10:00,49.82,49.88,49.81,49.84,119300.0,31.2876,31.3252,31.2813,31.3001,119300.0
2007-06-08 13:20:00,49.85,49.95,49.84,49.94,161000.0,31.3064,31.3692,31.3001,31.3629,161000.0
2007-06-08 13:30:00,49.94,50.0,49.92,49.95,254300.0,31.3629,31.4006,31.3504,31.3692,254300.0
2007-06-08 13:40:00,49.94,50.07,49.92,50.05,404000.0,31.3629,31.4446,31.3504,31.432,404000.0
2007-06-08 13:50:00,50.05,50.05,50.0,50.01,191900.0,31.432,31.432,31.4006,31.4069,191900.0
2007-06-08 14:00:00,50.01,50.11,50.0,50.11,237400.0,31.4069,31.4697,31.4006,31.4697,237400.0
2007-06-08 14:10:00,50.11,50.19,50.1,50.16,303700.0,31.4697,31.5199,31.4634,31.5011,303700.0
2007-06-08 14:20:00,50.16,50.18,50.09,50.14,217400.0,31.5011,31.5136,31.4571,31.4885,217400.0
2007-06-08 14:30:00,50.13,50.2,50.0,50.19,482900.0,31.4822,31.5262,31.4006,31.5199,482900.0
2007-06-08 14:40:00,50.18,50.2,50.15,50.16,282000.0,31.5136,31.5262,31.4948,31.5011,282000.0
2007-06-08 14:50:00,50.16,50.25,50.13,50.21,409800.0,31.5011,31.5576,31.4822,31.5325,409800.0
2007-06-08 15:00:00,50.21,50.28,50.2,50.22,213500.0,31.5325,31.5764,31.5262,31.5388,213500.0
2007-06-08 15:10:00,50.23,50.33,50.22,50.28,270600.0,31.545,31.6078,31.5388,31.5764,270600.0
2007-06-08 15:20:00,50.28,50.3,50.22,50.24,331800.0,31.5764,31.589,31.5388,31.5513,331800.0
2007-06-08 15:30:00,50.24,50.27,50.22,50.25,381900.0,31.5513,31.5702,31.5388,31.5576,381900.0
2007-06-08 15:40:00,50.25,50.41,50.25,50.38,686600.0,31.5576,31.6581,31.5576,31.6392,686600.0
2007-06-08 15:50:00,50.38,50.48,50.35,50.39,756700.0,31.6392,31.7021,31.6204,31.6455,756700.0
2007-06-11 09:30:00,50.41,50.49,50.27,50.36,462400.0,31.6581,31.7083,31.5702,31.6267,462400.0
2007-06-11 09:40:00,50.37,50.55,50.36,50.52,486000.0,31.633,31.746,31.6267,31.7272,486000.0
2007-06-11 09:50:00,50.49,50.52,50.44,50.46,210200.0,31.7083,31.7272,31.6769,31.6895,210200.0
2007-06-11 10:00:00,50.46,50.48,50.26,50.29,269300.0,31.6895,31.7021,31.5639,31.5827,269300.0
2007-06-11 10:10:00,50.28,50.29,50.19,50.21,261800.0,31.5764,31.5827,31.5199,31.5325,261800.0
2007-06-11 10:20:00,50.21,50.22,50.03,50.13,259300.0,31.5325,31.5388,31.4194,31.4822,259300.0
2007-06-11 10:30:00,50.13,50.2,50.08,50.15,203400.0,31.4822,31.5262,31.4508,31.4948,203400.0
2007-06-11 10:40:00,50.15,50.23,50.14,50.21,260700.0,31.4948,31.545,31.4885,31.5325,260700.0
2007-06-11 10:50:00,50.21,50.36,50.2,50.36,290500.0,31.5325,31.6267,31.5262,31.6267,290500.0
2007-06-11 11:00:00,50.36,50.38,50.29,50.36,181100.0,31.6267,31.6392,31.5827,31.6267,181100.0
2007-06-11 11:10:00,50.37,50.4,50.3,50.33,162600.0,31.633,31.6518,31.589,31.6078,162600.0
2007-06-11 11:20:00,50.32,50.45,50.3,50.4,165200.0,31.6016,31.6832,31.589,31.6518,165200.0
2007-06-11 11:30:00,50.4,50.48,50.39,50.46,188100.0,31.6518,31.7021,31.6455,31.6895,188100.0
2007-06-11 11:40:00,50.46,50.55,50.45,50.53,293700.0,31.6895,31.746,31.6832,31.7335,293700.0
2007-06-11 11:50:00,50.53,50.58,50.51,50.58,165100.0,31.7335,31.7649,31.7209,31.7649,165100.0
2007-06-11 12:00:00,50.59,50.62,50.58,50.6,189100.0,31.7711,31.79,31.7649,31.7774,189100.0
2007-06-11 12:10:00,50.59,50.61,50.54,50.54,159800.0,31.7711,31.7837,31.7397,31.7397,159800.0
2007-06-11 12:20:00,50.54,50.61,50.53,50.6,91000.0,31.7397,31.7837,31.7335,31.7774,91000.0
2007-06-11 12:30:00,50.59,50.61,50.54,50.58,259900.0,31.7711,31.7837,31.7397,31.7649,259900.0
2007-06-11 12:40:00,50.57,50.63,50.52,50.62,221500.0,31.7586,31.7963,31.7272,31.79,221500.0
2007-06-11 12:50:00,50.62,50.66,50.59,50.65,171800.0,31.79,31.8151,31.7711,31.8088,171800.0
2007-06-11 13:00:00,50.65,50.67,50.63,50.66,143600.0,31.8088,31.8214,31.7963,31.8151,143600.0
2007-06-11 13:10:00,50.67,50.82,50.67,50.81,217800.0,31.8214,31.9156,31.8214,31.9093,217800.0
2007-06-11 13:20:00,50.81,50.84,50.78,50.81,121300.0,31.9093,31.9281,31.8905,31.9093,121300.0
2007-06-11 13:30:00,50.8,50.81,50.76,50.78,222700.0,31.903,31.9093,31.8779,31.8905,222700.0
2007-06-11 13:40:00,50.78,50.81,50.76,50.81,239700.0,31.8905,31.9093,31.8779,31.9093,239700.0
2007-06-11 13:50:00,50.8,50.81,50.69,50.69,204000.0,31.903,31.9093,31.8339,31.8339,204000.0
2007-06-11 14:00:00,50.7,50.75,50.64,50.73,326600.0,31.8402,31.8716,31.8025,31.8591,326600.0
2007-06-11 14:10:00,50.73,50.75,50.65,50.71,414700.0,31.8591,31.8716,31.8088,31.8465,414700.0
2007-06-11 14:20:00,50.71,50.76,50.69,50.75,193600.0,31.8465,31.8779,31.8339,31.8716,193600.0
2007-06-11 14:30:00,50.75,50.75,50.64,50.71,144100.0,31.8716,31.8716,31.8025,31.8465,144100.0
2007-06-11 14:40:00,50.7,50.72,50.67,50.69,151100.0,31.8402,31.8528,31.8214,31.8339,151100.0
2007-06-11 14:50:00,50.69,50.72,50.66,50.67,335700.0,31.8339,31.8528,31.8151,31.8214,335700.0
2007-06-11 15:00:00,50.67,50.68,50.61,50.64,258300.0,31.8214,31.8277,31.7837,31.8025,258300.0
2007-06-11 15:10:00,50.63,50.68,50.63,50.68,277500.0,31.7963,31.8277,31.7963,31.8277,277500.0
2007-06-11 15:20:00,50.67,50.7,50.62,50.63,340300.0,31.8214,31.8402,31.79,31.7963,340300.0
2007-06-11 15:30:00,50.63,50.64,50.56,50.58,400300.0,31.7963,31.8025,31.7523,31.7649,400300.0
2007-06-11 15:40:00,50.58,50.63,50.48,50.49,723600.0,31.7649,31.7963,31.7021,31.7083,723600.0
2007-06-11 15:50:00,50.49,50.53,50.42,50.45,754600.0,31.7083,31.7335,31.6644,31.6832,754600.0
2007-06-12 09:30:00,50.22,50.4,50.1,50.32,386400.0,31.5388,31.6518,31.4634,31.6016,386400.0
2007-06-12 09:40:00,50.32,50.37,50.28,50.36,256800.0,31.6016,31.633,31.5764,31.6267,256800.0
2007-06-12 09:50:00,50.35,50.36,50.2,50.21,322700.0,31.6204,31.6267,31.5262,31.5325,322700.0
2007-06-12 10:00:00,50.2,50.21,50.08,50.13,680500.0,31.5262,31.5325,31.4508,31.4822,680500.0
2007-06-12 10:10:00,50.13,50.13,49.83,49.85,502300.0,31.4822,31.4822,31.2938,31.3064,502300.0
2007-06-12 10:20:00,49.84,49.87,49.77,49.79,445500.0,31.3001,31.319,31.2562,31.2687,445500.0
2007-06-12 10:30:00,49.78,49.97,49.78,49.95,380300.0,31.2624,31.3818,31.2624,31.3692,380300.0
2007-06-12 10:40:00,49.96,50.04,49.92,50.03,301300.0,31.3755,31.4257,31.3504,31.4194,301300.0
2007-06-12 10:50:00,50.04,50.04,49.93,49.93,353100.0,31.4257,31.4257,31.3566,31.3566,353100.0
2007-06-12 11:00:00,49.93,49.95,49.76,49.8,350600.0,31.3566,31.3692,31.2499,31.275,350600.0
2007-06-12 11:10:00,49.8,49.86,49.77,49.84,271700.0,31.275,31.3127,31.2562,31.3001,271700.0
2007-06-12 11:20:00,49.83,50.03,49.83,49.94,268500.0,31.2938,31.4194,31.2938,31.3629,268500.0
2007-06-12 11:30:00,49.93,50.03,49.9,49.99,231700.0,31.3566,31.4194,31.3378,31.3943,231700.0
2007-06-12 11:40:00,50.0,50.1,49.99,50.1,222800.0,31.4006,31.4634,31.3943,31.4634,222800.0
2007-06-12 11:50:00,50.1,50.15,50.02,50.1,318900.0,31.4634,31.4948,31.4132,31.4634,318900.0
2007-06-12 12:00:00,50.1,50.1,49.98,50.02,162100.0,31.4634,31.4634,31.388,31.4132,162100.0
2007-06-12 12:10:00,50.02,50.06,50.0,50.02,350500.0,31.4132,31.4383,31.4006,31.4132,350500.0
2007-06-12 12:20:00,50.02,50.04,49.96,50.04,208100.0,31.4132,31.4257,31.3755,31.4257,208100.0
2007-06-12 12:30:00,50.03,50.04,49.95,50.01,130600.0,31.4194,31.4257,31.3692,31.4069,130600.0
2007-06-12 12:40:00,50.01,50.01,49.95,49.96,114500.0,31.4069,31.4069,31.3692,31.3755,114500.0
2007-06-12 12:50:00,49.96,49.99,49.9,49.92,109300.0,31.3755,31.3943,31.3378,31.3504,109300.0
2007-06-12 13:00:00,49.91,49.92,49.83,49.88,187700.0,31.3441,31.3504,31.2938,31.3252,187700.0
2007-06-12 13:10:00,49.87,49.98,49.86,49.98,185500.0,31.319,31.388,31.3127,31.388,185500.0
2007-06-12 13:20:00,49.98,50.05,49.96,50.0,253600.0,31.388,31.432,31.3755,31.4006,253600.0
2007-06-12 13:30:00,50.0,50.07,49.96,50.06,209600.0,31.4006,31.4446,31.3755,31.4383,209600.0
2007-06-12 13:40:00,50.06,50.17,50.0,50.11,253200.0,31.4383,31.5074,31.4006,31.4697,253200.0
2007-06-12 13:50:00,50.11,50.19,50.08,50.19,268300.0,31.4697,31.5199,31.4508,31.5199,268300.0
2007-06-12 14:00:00,50.19,50.31,50.17,50.21,334200.0,31.5199,31.5953,31.5074,31.5325,334200.0
2007-06-12 14:10:00,50.22,50.24,50.15,50.19,204500.0,31.5388,31.5513,31.4948,31.5199,204500.0
2007-06-12 14:20:00,50.18,50.21,50.02,50.05,456200.0,31.5136,31.5325,31.4132,31.432,456200.0
2007-06-12 14:30:00,50.04,50.1,49.88,49.92,418800.0,31.4257,31.4634,31.3252,31.3504,418800.0
2007-06-12 14:40:00,49.92,49.92,49.75,49.77,558700.0,31.3504,31.3504,31.2436,31.2562,558700.0
2007-06-12 14:50:00,49.77,49.86,49.77,49.85,253500.0,31.2562,31.3127,31.2562,31.3064,253500.0
2007-06-12 15:00:00,49.84,49.88,49.61,49.64,662700.0,31.3001,31.3252,31.1557,31.1745,662700.0
2007-06-12 15:10:00,49.64,49.69,49.52,49.65,563800.0,31.1745,31.2059,31.0992,31.1808,563800.0
2007-06-12 15:20:00,49.66,49.68,49.52,49.54,557200.0,31.1871,31.1996,31.0992,31.1117,557200.0
2007-06-12 15:30:00,49.53,49.57,49.47,49.47,642700.0,31.1054,31.1306,31.0678,31.0678,642700.0
2007-06-12 15:40:00,49.47,49.49,49.34,49.38,954600.0,31.0678,31.0803,30.9861,31.0112,954600.0
2007-06-12 15:50:00,49.38,49.45,49.34,49.34,1019400.0,31.0112,31.0552,30.9861,30.9861,1019400.0
2007-06-13 09:30:00,49.63,49.88,49.52,49.86,618200.0,31.1682,31.3252,31.0992,31.3127,618200.0
2007-06-13 09:40:00,49.87,49.87,49.73,49.82,472500.0,31.319,31.319,31.231,31.2876,472500.0
2007-06-13 09:50:00,49.82,49.84,49.68,49.8,281400.0,31.2876,31.3001,31.1996,31.275,281400.0
2007-06-13 10:00:00,49.8,49.85,49.73,49.73,335200.0,31.275,31.3064,31.231,31.231,335200.0
2007-06-13 10:10:00,49.73,49.95,49.71,49.94,377100.0,31.231,31.3692,31.2185,31.3629,377100.0
2007-06-13 10:20:00,49.94,50.0,49.88,49.92,597200.0,31.3629,31.4006,31.3252,31.3504,597200.0
2007-06-13 10:30:00,49.93,49.93,49.87,49.88,249400.0,31.3566,31.3566,31.319,31.3252,249400.0
2007-06-13 10:40:00,49.88,49.94,49.85,49.94,201600.0,31.3252,31.3629,31.3064,31.3629,201600.0
2007-06-13 10:50:00,49.95,49.96,49.84,49.88,339000.0,31.3692,31.3755,31.3001,31.3252,339000.0
2007-06-13 11:00:00,49.88,49.93,49.83,49.89,203600.0,31.3252,31.3566,31.2938,31.3315,203600.0
2007-06-13 11:10:00,49.89,49.91,49.84,49.89,153700.0,31.3315,31.3441,31.3001,31.3315,153700.0
2007-06-13 11:20:00,49.88,49.9,49.75,49.76,274500.0,31.3252,31.3378,31.2436,31.2499,274500.0
2007-06-13 11:30:00,49.76,49.87,49.75,49.78,192100.0,31.2499,31.319,31.2436,31.2624,192100.0
2007-06-13 11:40:00,49.78,49.88,49.77,49.87,154600.0,31.2624,31.3252,31.2562,31.319,154600.0
2007-06-13 11:50:00,49.87,49.88,49.8,49.84,163600.0,31.319,31.3252,31.275,31.3001,163600.0
2007-06-13 12:00:00,49.84,49.88,49.81,49.86,258700.0,31.3001,31.3252,31.2813,31.3127,258700.0
2007-06-13 12:10:00,49.86,49.86,49.8,49.8,121200.0,31.3127,31.3127,31.275,31.275,121200.0
2007-06-13 12:20:00,49.8,49.8,49.75,49.76,167800.0,31.275,31.275,31.2436,31.2499,167800.0
2007-06-13 12:30:00,49.75,49.88,49.72,49.85,315800.0,31.2436,31.3252,31.2248,31.3064,315800.0
2007-06-13 12:40:00,49.86,49.93,49.85,49.88,103100.0,31.3127,31.3566,31.3064,31.3252,103100.0
2007-06-13 12:50:00,49.87,49.9,49.8,49.81,282100.0,31.319,31.3378,31.275,31.2813,282100.0
2007-06-13 13:00:00,49.82,49.86,49.71,49.73,193600.0,31.2876,31.3127,31.2185,31.231,193600.0
2007-06-13 13:10:00,49.74,49.82,49.65,49.72,247400.0,31.2373,31.2876,31.1808,31.2248,247400.0
2007-06-13 13:20:00,49.71,49.78,49.68,49.7,170500.0,31.2185,31.2624,31.1996,31.2122,170500.0
2007-06-13 13:30:00,49.7,49.8,49.66,49.79,133600.0,31.2122,31.275,31.1871,31.2687,133600.0
2007-06-13 13:40:00,49.77,49.81,49.73,49.77,100700.0,31.2562,31.2813,31.231,31.2562,100700.0
2007-06-13 13:50:00,49.78,49.78,49.69,49.74,121800.0,31.2624,31.2624,31.2059,31.2373,121800.0
2007-06-13 14:00:00,49.74,49.97,49.74,49.9,303800.0,31.2373,31.3818,31.2373,31.3378,303800.0
2007-06-13 14:10:00,49.89,50.0,49.88,49.9,600300.0,31.3315,31.4006,31.3252,31.3378,600300.0
2007-06-13 14:20:00,49.91,49.97,49.87,49.93,298200.0,31.3441,31.3818,31.319,31.3566,298200.0
2007-06-13 14:30:00,49.93,50.0,49.91,49.99,257100.0,31.3566,31.4006,31.3441,31.3943,257100.0
2007-06-13 14:40:00,49.99,50.05,49.93,49.93,464700.0,31.3943,31.432,31.3566,31.3566,464700.0
2007-06-13 14:50:00,49.92,50.08,49.92,50.07,354300.0,31.3504,31.4508,31.3504,31.4446,354300.0
2007-06-13 15:00:00,50.07,50.08,49.95,49.98,498800.0,31.4446,31.4508,31.3692,31.388,498800.0
2007-06-13 15:10:00,49.97,50.0,49.92,49.92,343900.0,31.3818,31.4006,31.3504,31.3504,343900.0
2007-06-13 15:20:00,49.93,50.02,49.92,49.96,350500.0,31.3566,31.4132,31.3504,31.3755,350500.0
2007-06-13 15:30:00,49.95,50.04,49.94,50.03,461300.0,31.3692,31.4257,31.3629,31.4194,461300.0
2007-06-13 15:40:00,50.03,50.18,49.99,50.14,1019600.0,31.4194,31.5136,31.3943,31.4885,1019600.0
2007-06-13 15:50:00,50.14,50.39,50.14,50.33,1222800.0,31.4885,31.6455,31.4885,31.6078,1222800.0
2007-06-14 09:30:00,49.93,50.43,49.93,50.38,450600.0,31.3566,31.6706,31.3566,31.6392,450600.0
2007-06-14 09:40:00,50.38,50.53,50.33,50.49,353600.0,31.6392,31.7335,31.6078,31.7083,353600.0
2007-06-14 09:50:00,50.49,50.66,50.49,50.64,295500.0,31.7083,31.8151,31.7083,31.8025,295500.0
2007-06-14 10:00:00,50.64,50.7,50.6,50.66,296600.0,31.8025,31.8402,31.7774,31.8151,296600.0
2007-06-14 10:10:00,50.67,50.79,50.67,50.73,327100.0,31.8214,31.8967,31.8214,31.8591,327100.0
2007-06-14 10:20:00,50.73,50.74,50.67,50.69,318000.0,31.8591,31.8653,31.8214,31.8339,318000.0
2007-06-14 10:30:00,50.69,50.8,50.64,50.68,411700.0,31.8339,31.903,31.8025,31.8277,411700.0
2007-06-14 10:40:00,50.68,50.83,50.67,50.68,336000.0,31.8277,31.9219,31.8214,31.8277,336000.0
2007-06-14 10:50:00,50.68,50.7,50.62,50.63,243900.0,31.8277,31.8402,31.79,31.7963,243900.0
2007-06-14 11:00:00,50.63,50.66,50.52,50.53,311200.0,31.7963,31.8151,31.7272,31.7335,311200.0
2007-06-14 11:10:00,50.52,50.54,50.45,50.54,369900.0,31.7272,31.7397,31.6832,31.7397,369900.0
2007-06-14 11:20:00,50.54,50.55,50.44,50.48,221300.0,31.7397,31.746,31.6769,31.7021,221300.0
2007-06-14 11:30:00,50.48,50.57,50.46,50.49,214300.0,31.7021,31.7586,31.6895,31.7083,214300.0
2007-06-14 11:40:00,50.49,50.5,50.39,50.41,150500.0,31.7083,31.7146,31.6455,31.6581,150500.0
2007-06-14 11:50:00,50.41,50.43,50.3,50.37,249800.0,31.6581,31.6706,31.589,31.633,249800.0
2007-06-14 12:00:00,50.38,50.4,50.36,50.38,128100.0,31.6392,31.6518,31.6267,31.6392,128100.0
2007-06-14 12:10:00,50.38,50.46,50.33,50.38,172300.0,31.6392,31.6895,31.6078,31.6392,172300.0
2007-06-14 12:20:00,50.39,50.54,50.39,50.51,199300.0,31.6455,31.7397,31.6455,31.7209,199300.0
2007-06-14 12:30:00,50.52,50.55,50.5,50.51,131200.0,31.7272,31.746,31.7146,31.7209,131200.0
2007-06-14 12:40:00,50.51,50.53,50.46,50.52,98700.0,31.7209,31.7335,31.6895,31.7272,98700.0
2007-06-14 12:50:00,50.52,50.55,50.48,50.49,71900.0,31.7272,31.746,31.7021,31.7083,71900.0
2007-06-14 13:00:00,50.5,50.57,50.5,50.51,564500.0,31.7146,31.7586,31.7146,31.7209,564500.0
2007-06-14 13:10:00,50.51,50.52,50.48,50.5,103500.0,31.7209,31.7272,31.7021,31.7146,103500.0
2007-06-14 13:20:00,50.5,50.5,50.39,50.39,147300.0,31.7146,31.7146,31.6455,31.6455,147300.0
2007-06-14 13:30:00,50.39,50.44,50.27,50.29,324900.0,31.6455,31.6769,31.5702,31.5827,324900.0
2007-06-14 13:40:00,50.29,50.35,50.27,50.35,214000.0,31.5827,31.6204,31.5702,31.6204,214000.0
2007-06-14 13:50:00,50.35,50.44,50.34,50.36,273800.0,31.6204,31.6769,31.6141,31.6267,273800.0
2007-06-14 14:00:00,50.37,50.41,50.36,50.41,187800.0,31.633,31.6581,31.6267,31.6581,187800.0
2007-06-14 14:10:00,50.41,50.43,50.4,50.41,247500.0,31.6581,31.6706,31.6518,31.6581,247500.0
2007-06-14 14:20:00,50.42,50.42,50.32,50.34,271000.0,31.6644,31.6644,31.6016,31.6141,271000.0
2007-06-14 14:30:00,50.35,50.4,50.3,50.38,302900.0,31.6204,31.6518,31.589,31.6392,302900.0
2007-06-14 14:40:00,50.39,50.4,50.35,50.37,202700.0,31.6455,31.6518,31.6204,31.633,202700.0
2007-06-14 14:50:00,50.36,50.37,50.29,50.33,238000.0,31.6267,31.633,31.5827,31.6078,238000.0
2007-06-14 15:00:00,50.33,50.36,50.3,50.36,253200.0,31.6078,31.6267,31.589,31.6267,253200.0
2007-06-14 15:10:00,50.36,50.41,50.35,50.39,192000.0,31.6267,31.6581,31.6204,31.6455,192000.0
2007-06-14 15:20:00,50.4,50.43,50.38,50.39,274800.0,31.6518,31.6706,31.6392,31.6455,274800.0
2007-06-14 15:30:00,50.39,50.4,50.38,50.39,191900.0,31.6455,31.6518,31.6392,31.6455,191900.0
2007-06-14 15:40:00,50.39,50.43,50.38,50.41,643300.0,31.6455,31.6706,31.6392,31.6581,643300.0
2007-06-14 15:50:00,50.41,50.41,50.25,50.32,485700.0,31.6581,31.6581,31.5576,31.6016,485700.0
2007-06-15 09:30:00,50.64,50.94,50.55,50.93,4129700.0,31.8025,31.9909,31.746,31.9847,4129700.0
2007-06-15 09:40:00,50.92,50.93,50.83,50.91,454100.0,31.9784,31.9847,31.9219,31.9721,454100.0
2007-06-15 09:50:00,50.9,50.94,50.87,50.92,238300.0,31.9658,31.9909,31.947,31.9784,238300.0
2007-06-15 10:00:00,50.92,50.94,50.86,50.91,330400.0,31.9784,31.9909,31.9407,31.9721,330400.0
2007-06-15 10:10:00,50.91,50.95,50.86,50.89,276900.0,31.9721,31.9972,31.9407,31.9595,276900.0
2007-06-15 10:20:00,50.88,50.9,50.82,50.86,347600.0,31.9533,31.9658,31.9156,31.9407,347600.0
2007-06-15 10:30:00,50.86,50.94,50.83,50.86,601900.0,31.9407,31.9909,31.9219,31.9407,601900.0
2007-06-15 10:40:00,50.87,50.99,50.87,50.96,414300.0,31.947,32.0223,31.947,32.0035,414300.0
2007-06-15 10:50:00,50.97,50.99,50.91,50.96,310100.0,32.0098,32.0223,31.9721,32.0035,310100.0
2007-06-15 11:00:00,50.95,50.96,50.9,50.9,161600.0,31.9972,32.0035,31.9658,31.9658,161600.0
2007-06-15 11:10:00,50.91,50.97,50.91,50.95,194500.0,31.9721,32.0098,31.9721,31.9972,194500.0
2007-06-15 11:20:00,50.95,50.97,50.92,50.92,140200.0,31.9972,32.0098,31.9784,31.9784,140200.0
2007-06-15 11:30:00,50.92,50.93,50.85,50.89,157000.0,31.9784,31.9847,31.9344,31.9595,157000.0
2007-06-15 11:40:00,50.89,50.95,50.84,50.92,231100.0,31.9595,31.9972,31.9281,31.9784,231100.0
2007-06-15 11:50:00,50.92,50.93,50.85,50.86,128600.0,31.9784,31.9847,31.9344,31.9407,128600.0
2007-06-15 12:00:00,50.86,50.92,50.85,50.92,93100.0,31.9407,31.9784,31.9344,31.9784,93100.0
2007-06-15 12:10:00,50.92,50.92,50.85,50.88,121300.0,31.9784,31.9784,31.9344,31.9533,121300.0
2007-06-15 12:20:00,50.88,50.91,50.85,50.85,192600.0,31.9533,31.9721,31.9344,31.9344,192600.0
2007-06-15 12:30:00,50.85,50.87,50.83,50.83,118400.0,31.9344,31.947,31.9219,31.9219,118400.0
2007-06-15 12:40:00,50.83,50.86,50.81,50.85,152500.0,31.9219,31.9407,31.9093,31.9344,152500.0
2007-06-15 12:50:00,50.85,50.85,50.77,50.8,146600.0,31.9344,31.9344,31.8842,31.903,146600.0
2007-06-15 13:00:00,50.81,50.82,50.66,50.68,256300.0,31.9093,31.9156,31.8151,31.8277,256300.0
2007-06-15 13:10:00,50.68,50.7,50.62,50.66,235900.0,31.8277,31.8402,31.79,31.8151,235900.0
2007-06-15 13:20:00,50.67,50.74,50.66,50.74,175100.0,31.8214,31.8653,31.8151,31.8653,175100.0
2007-06-15 13:30:00,50.73,50.74,50.66,50.67,107500.0,31.8591,31.8653,31.8151,31.8214,107500.0
2007-06-15 13:40:00,50.68,50.69,50.63,50.67,165000.0,31.8277,31.8339,31.7963,31.8214,165000.0
2007-06-15 13:50:00,50.67,50.75,50.65,50.75,169600.0,31.8214,31.8716,31.8088,31.8716,169600.0
2007-06-15 14:00:00,50.75,50.76,50.67,50.67,136400.0,31.8716,31.8779,31.8214,31.8214,136400.0
2007-06-15 14:10:00,50.67,50.7,50.62,50.62,184500.0,31.8214,31.8402,31.79,31.79,184500.0
2007-06-15 14:20:00,50.63,50.7,50.62,50.7,131900.0,31.7963,31.8402,31.79,31.8402,131900.0
2007-06-15 14:30:00,50.7,50.73,50.65,50.66,161200.0,31.8402,31.8591,31.8088,31.8151,161200.0
2007-06-15 14:40:00,50.66,50.69,50.63,50.68,203800.0,31.8151,31.8339,31.7963,31.8277,203800.0
2007-06-15 14:50:00,50.68,50.69,50.62,50.68,243900.0,31.8277,31.8339,31.79,31.8277,243900.0
2007-06-15 15:00:00,50.68,50.72,50.63,50.68,158900.0,31.8277,31.8528,31.7963,31.8277,158900.0
2007-06-15 15:10:00,50.69,50.72,50.65,50.65,289000.0,31.8339,31.8528,31.8088,31.8088,289000.0
2007-06-15 15:20:00,50.65,50.68,50.62,50.64,300000.0,31.8088,31.8277,31.79,31.8025,300000.0
2007-06-15 15:30:00,50.63,50.65,50.52,50.53,433100.0,31.7963,31.8088,31.7272,31.7335,433100.0
2007-06-15 15:40:00,50.54,50.56,50.46,50.53,650000.0,31.7397,31.7523,31.6895,31.7335,650000.0
2007-06-15 15:50:00,50.53,50.63,50.42,50.5,1357400.0,31.7335,31.7963,31.6644,31.7146,1357400.0
2007-06-18 09:30:00,50.83,50.85,50.57,50.58,540900.0,31.9219,31.9344,31.7586,31.7649,540900.0
2007-06-18 09:40:00,50.57,50.62,50.5,50.53,267900.0,31.7586,31.79,31.7146,31.7335,267900.0
2007-06-18 09:50:00,50.53,50.54,50.42,50.44,304200.0,31.7335,31.7397,31.6644,31.6769,304200.0
2007-06-18 10:00:00,50.43,50.45,50.35,50.43,301100.0,31.6706,31.6832,31.6204,31.6706,301100.0
2007-06-18 10:10:00,50.44,50.47,50.36,50.38,326400.0,31.6769,31.6958,31.6267,31.6392,326400.0
2007-06-18 10:20:00,50.38,50.43,50.33,50.41,286700.0,31.6392,31.6706,31.6078,31.6581,286700.0
2007-06-18 10:30:00,50.42,50.5,50.39,50.47,270300.0,31.6644,31.7146,31.6455,31.6958,270300.0
2007-06-18 10:40:00,50.46,50.5,50.45,50.45,235600.0,31.6895,31.7146,31.6832,31.6832,235600.0
2007-06-18 10:50:00,50.45,50.48,50.41,50.45,262600.0,31.6832,31.7021,31.6581,31.6832,262600.0
2007-06-18 11:00:00,50.44,50.46,50.38,50.4,162800.0,31.6769,31.6895,31.6392,31.6518,162800.0
2007-06-18 11:10:00,50.4,50.48,50.34,50.38,270400.0,31.6518,31.7021,31.6141,31.6392,270400.0
2007-06-18 11:20:00,50.38,50.5,50.38,50.5,196100.0,31.6392,31.7146,31.6392,31.7146,196100.0
2007-06-18 11:30:00,50.5,50.52,50.47,50.5,108300.0,31.7146,31.7272,31.6958,31.7146,108300.0
2007-06-18 11:40:00,50.51,50.55,50.47,50.5,118300.0,31.7209,31.746,31.6958,31.7146,118300.0
2007-06-18 11:50:00,50.49,50.53,50.47,50.47,278700.0,31.7083,31.7335,31.6958,31.6958,278700.0
2007-06-18 12:00:00,50.47,50.51,50.42,50.49,161500.0,31.6958,31.7209,31.6644,31.7083,161500.0
2007-06-18 12:10:00,50.49,50.54,50.46,50.54,125800.0,31.7083,31.7397,31.6895,31.7397,125800.0
2007-06-18 12:20:00,50.54,50.57,50.5,50.5,249100.0,31.7397,31.7586,31.7146,31.7146,249100.0
2007-06-18 12:30:00,50.5,50.51,50.48,50.5,111900.0,31.7146,31.7209,31.7021,31.7146,111900.0
2007-06-18 12:40:00,50.49,50.57,50.49,50.56,157000.0,31.7083,31.7586,31.7083,31.7523,157000.0
2007-06-18 12:50:00,50.56,50.6,50.55,50.57,89900.0,31.7523,31.7774,31.746,31.7586,89900.0
2007-06-18 13:00:00,50.57,50.58,50.52,50.56,141800.0,31.7586,31.7649,31.7272,31.7523,141800.0
2007-06-18 13:10:00,50.55,50.6,50.54,50.57,119400.0,31.746,31.7774,31.7397,31.7586,119400.0
2007-06-18 13:20:00,50.57,50.59,50.54,50.54,168900.0,31.7586,31.7711,31.7397,31.7397,168900.0
2007-06-18 13:30:00,50.54,50.56,50.5,50.5,108400.0,31.7397,31.7523,31.7146,31.7146,108400.0
2007-06-18 13:40:00,50.5,50.51,50.44,50.47,139000.0,31.7146,31.7209,31.6769,31.6958,139000.0
2007-06-18 13:50:00,50.47,50.52,50.46,50.49,139800.0,31.6958,31.7272,31.6895,31.7083,139800.0
2007-06-18 14:00:00,50.48,50.53,50.46,50.51,203500.0,31.7021,31.7335,31.6895,31.7209,203500.0
2007-06-18 14:10:00,50.51,50.51,50.49,50.5,92000.0,31.7209,31.7209,31.7083,31.7146,92000.0
2007-06-18 14:20:00,50.5,50.58,50.49,50.56,159100.0,31.7146,31.7649,31.7083,31.7523,159100.0
2007-06-18 14:30:00,50.56,50.58,50.54,50.57,119200.0,31.7523,31.7649,31.7397,31.7586,119200.0
2007-06-18 14:40:00,50.56,50.59,50.53,50.57,153900.0,31.7523,31.7711,31.7335,31.7586,153900.0
2007-06-18 14:50:00,50.56,50.57,50.49,50.54,199200.0,31.7523,31.7586,31.7083,31.7397,199200.0
2007-06-18 15:00:00,50.55,50.55,50.5,50.52,144600.0,31.746,31.746,31.7146,31.7272,144600.0
2007-06-18 15:10:00,50.52,50.55,50.5,50.51,187900.0,31.7272,31.746,31.7146,31.7209,187900.0
2007-06-18 15:20:00,50.51,50.51,50.47,50.5,347000.0,31.7209,31.7209,31.6958,31.7146,347000.0
2007-06-18 15:30:00,50.49,50.5,50.46,50.5,160500.0,31.7083,31.7146,31.6895,31.7146,160500.0
2007-06-18 15:40:00,50.49,50.51,50.45,50.49,293200.0,31.7083,31.7209,31.6832,31.7083,293200.0
2007-06-18 15:50:00,50.49,50.5,50.44,50.46,397900.0,31.7083,31.7146,31.6769,31.6895,397900.0
2007-06-19 09:30:00,50.44,50.5,50.29,50.47,371900.0,31.6769,31.7146,31.5827,31.6958,371900.0
2007-06-19 09:40:00,50.47,50.67,50.47,50.52,224300.0,31.6958,31.8214,31.6958,31.7272,224300.0
2007-06-19 09:50:00,50.53,50.61,50.49,50.55,241100.0,31.7335,31.7837,31.7083,31.746,241100.0
2007-06-19 10:00:00,50.55,50.73,50.55,50.72,308400.0,31.746,31.8591,31.746,31.8528,308400.0
2007-06-19 10:10:00,50.72,50.75,50.69,50.75,232900.0,31.8528,31.8716,31.8339,31.8716,232900.0
2007-06-19 10:20:00,50.75,50.85,50.73,50.83,228400.0,31.8716,31.9344,31.8591,31.9219,228400.0
2007-06-19 10:30:00,50.83,50.85,50.76,50.77,208500.0,31.9219,31.9344,31.8779,31.8842,208500.0
2007-06-19 10:40:00,50.78,50.8,50.7,50.71,145300.0,31.8905,31.903,31.8402,31.8465,145300.0
2007-06-19 10:50:00,50.71,50.82,50.68,50.79,378100.0,31.8465,31.9156,31.8277,31.8967,378100.0
2007-06-19 11:00:00,50.79,50.79,50.67,50.69,139400.0,31.8967,31.8967,31.8214,31.8339,139400.0
2007-06-19 11:10:00,50.69,50.7,50.64,50.68,166100.0,31.8339,31.8402,31.8025,31.8277,166100.0
2007-06-19 11:20:00,50.67,50.68,50.59,50.61,130200.0,31.8214,31.8277,31.7711,31.7837,130200.0
2007-06-19 11:30:00,50.62,50.68,50.55,50.65,179000.0,31.79,31.8277,31.746,31.8088,179000.0
2007-06-19 11:40:00,50.65,50.65,50.58,50.63,81400.0,31.8088,31.8088,31.7649,31.7963,81400.0
2007-06-19 11:50:00,50.62,50.66,50.55,50.56,162900.0,31.79,31.8151,31.746,31.7523,162900.0
2007-06-19 12:00:00,50.57,50.73,50.56,50.73,178900.0,31.7586,31.8591,31.7523,31.8591,178900.0
2007-06-19 12:10:00,50.72,50.79,50.66,50.73,116600.0,31.8528,31.8967,31.8151,31.8591,116600.0
2007-06-19 12:20:00,50.74,50.83,50.74,50.81,113500.0,31.8653,31.9219,31.8653,31.9093,113500.0
2007-06-19 12:30:00,50.8,50.83,50.78,50.8,76900.0,31.903,31.9219,31.8905,31.903,76900.0
2007-06-19 12:40:00,50.79,50.84,50.78,50.83,83600.0,31.8967,31.9281,31.8905,31.9219,83600.0
2007-06-19 12:50:00,50.84,50.87,50.83,50.86,131700.0,31.9281,31.947,31.9219,31.9407,131700.0
2007-06-19 13:00:00,50.85,50.86,50.79,50.81,81900.0,31.9344,31.9407,31.8967,31.9093,81900.0
2007-06-19 13:10:00,50.8,50.81,50.78,50.8,36200.0,31.903,31.9093,31.8905,31.903,36200.0
2007-06-19 13:20:00,50.8,50.88,50.79,50.8,169700.0,31.903,31.9533,31.8967,31.903,169700.0
2007-06-19 13:30:00,50.8,50.81,50.72,50.78,121400.0,31.903,31.9093,31.8528,31.8905,121400.0
2007-06-19 13:40:00,50.78,50.81,50.7,50.72,76900.0,31.8905,31.9093,31.8402,31.8528,76900.0
2007-06-19 13:50:00,50.72,50.75,50.7,50.72,118500.0,31.8528,31.8716,31.8402,31.8528,118500.0
2007-06-19 14:00:00,50.71,50.72,50.63,50.63,78800.0,31.8465,31.8528,31.7963,31.7963,78800.0
2007-06-19 14:10:00,50.62,50.7,50.62,50.66,187400.0,31.79,31.8402,31.79,31.8151,187400.0
2007-06-19 14:20:00,50.67,50.7,50.65,50.7,133100.0,31.8214,31.8402,31.8088,31.8402,133100.0
2007-06-19 14:30:00,50.7,50.7,50.61,50.68,171000.0,31.8402,31.8402,31.7837,31.8277,171000.0
2007-06-19 14:40:00,50.68,50.72,50.65,50.71,138400.0,31.8277,31.8528,31.8088,31.8465,138400.0
2007-06-19 14:50:00,50.71,50.73,50.67,50.7,248900.0,31.8465,31.8591,31.8214,31.8402,248900.0
2007-06-19 15:00:00,50.7,50.75,50.65,50.75,260900.0,31.8402,31.8716,31.8088,31.8716,260900.0
2007-06-19 15:10:00,50.75,50.77,50.71,50.76,121800.0,31.8716,31.8842,31.8465,31.8779,121800.0
2007-06-19 15:20:00,50.76,50.8,50.74,50.77,211200.0,31.8779,31.903,31.8653,31.8842,211200.0
2007-06-19 15:30:00,50.76,50.79,50.71,50.74,245200.0,31.8779,31.8967,31.8465,31.8653,245200.0
2007-06-19 15:40:00,50.75,50.88,50.75,50.87,252700.0,31.8716,31.9533,31.8716,31.947,252700.0
2007-06-19 15:50:00,50.86,50.87,50.79,50.85,386300.0,31.9407,31.947,31.8967,31.9344,386300.0
2007-06-20 09:30:00,50.91,50.99,50.8,50.8,487600.0,31.9721,32.0223,31.903,31.903,487600.0
2007-06-20 09:40:00,50.82,50.82,50.42,50.44,470900.0,31.9156,31.9156,31.6644,31.6769,470900.0
2007-06-20 09:50:00,50.44,50.55,50.4,50.41,419400.0,31.6769,31.746,31.6518,31.6581,419400.0
2007-06-20 10:00:00,50.41,50.46,50.27,50.45,424300.0,31.6581,31.6895,31.5702,31.6832,424300.0
2007-06-20 10:10:00,50.45,50.57,50.45,50.53,337800.0,31.6832,31.7586,31.6832,31.7335,337800.0
2007-06-20 10:20:00,50.52,50.57,50.49,50.55,206400.0,31.7272,31.7586,31.7083,31.746,206400.0
2007-06-20 10:30:00,50.57,50.74,50.57,50.64,292000.0,31.7586,31.8653,31.7586,31.8025,292000.0
2007-06-20 10:40:00,50.64,50.69,50.63,50.63,111300.0,31.8025,31.8339,31.7963,31.7963,111300.0
2007-06-20 10:50:00,50.63,50.68,50.58,50.62,134200.0,31.7963,31.8277,31.7649,31.79,134200.0
2007-06-20 11:00:00,50.61,50.66,50.59,50.64,177200.0,31.7837,31.8151,31.7711,31.8025,177200.0
2007-06-20 11:10:00,50.63,50.65,50.48,50.5,217100.0,31.7963,31.8088,31.7021,31.7146,217100.0
2007-06-20 11:20:00,50.5,50.6,50.48,50.57,228700.0,31.7146,31.7774,31.7021,31.7586,228700.0
2007-06-20 11:30:00,50.57,50.6,50.42,50.42,182700.0,31.7586,31.7774,31.6644,31.6644,182700.0
2007-06-20 11:40:00,50.42,50.46,50.37,50.42,174300.0,31.6644,31.6895,31.633,31.6644,174300.0
2007-06-20 11:50:00,50.41,50.45,50.33,50.4,214100.0,31.6581,31.6832,31.6078,31.6518,214100.0
2007-06-20 12:00:00,50.4,50.41,50.26,50.29,352600.0,31.6518,31.6581,31.5639,31.5827,352600.0
2007-06-20 12:10:00,50.29,50.37,50.26,50.36,295000.0,31.5827,31.633,31.5639,31.6267,295000.0
2007-06-20 12:20:00,50.36,50.41,50.32,50.37,124400.0,31.6267,31.6581,31.6016,31.633,124400.0
2007-06-20 12:30:00,50.36,50.49,50.36,50.41,267500.0,31.6267,31.7083,31.6267,31.6581,267500.0
2007-06-20 12:40:00,50.41,50.44,50.39,50.44,84900.0,31.6581,31.6769,31.6455,31.6769,84900.0
2007-06-20 12:50:00,50.44,50.46,50.4,50.4,57600.0,31.6769,31.6895,31.6518,31.6518,57600.0
2007-06-20 13:00:00,50.4,50.41,50.3,50.3,128500.0,31.6518,31.6581,31.589,31.589,128500.0
2007-06-20 13:10:00,50.3,50.33,50.24,50.26,265200.0,31.589,31.6078,31.5513,31.5639,265200.0
2007-06-20 13:20:00,50.26,50.28,50.16,50.21,218800.0,31.5639,31.5764,31.5011,31.5325,218800.0
2007-06-20 13:30:00,50.21,50.23,50.15,50.15,261100.0,31.5325,31.545,31.4948,31.4948,261100.0
2007-06-20 13:40:00,50.15,50.35,50.12,50.18,289300.0,31.4948,31.6204,31.476,31.5136,289300.0
2007-06-20 13:50:00,50.18,50.24,50.15,50.18,198200.0,31.5136,31.5513,31.4948,31.5136,198200.0
2007-06-20 14:00:00,50.18,50.25,50.13,50.25,301400.0,31.5136,31.5576,31.4822,31.5576,301400.0
2007-06-20 14:10:00,50.25,50.25,50.17,50.17,191900.0,31.5576,31.5576,31.5074,31.5074,191900.0
2007-06-20 14:20:00,50.17,50.17,50.01,50.01,379800.0,31.5074,31.5074,31.4069,31.4069,379800.0
2007-06-20 14:30:00,50.01,50.06,49.86,49.9,925100.0,31.4069,31.4383,31.3127,31.3378,925100.0
2007-06-20 14:40:00,49.91,49.96,49.87,49.92,451500.0,31.3441,31.3755,31.319,31.3504,451500.0
2007-06-20 14:50:00,49.92,49.99,49.89,49.93,263000.0,31.3504,31.3943,31.3315,31.3566,263000.0
2007-06-20 15:00:00,49.93,49.96,49.75,49.77,534500.0,31.3566,31.3755,31.2436,31.2562,534500.0
2007-06-20 15:10:00,49.77,49.83,49.76,49.76,288500.0,31.2562,31.2938,31.2499,31.2499,288500.0
2007-06-20 15:20:00,49.76,49.81,49.68,49.74,421700.0,31.2499,31.2813,31.1996,31.2373,421700.0
2007-06-20 15:30:00,49.74,49.76,49.52,49.56,721900.0,31.2373,31.2499,31.0992,31.1243,721900.0
2007-06-20 15:40:00,49.56,49.63,49.49,49.49,891000.0,31.1243,31.1682,31.0803,31.0803,891000.0
2007-06-20 15:50:00,49.49,49.57,49.42,49.42,1239500.0,31.0803,31.1306,31.0364,31.0364,1239500.0
2007-06-21 09:30:00,49.69,49.75,49.35,49.37,1124300.0,31.2059,31.2436,30.9924,31.005,1124300.0
2007-06-21 09:40:00,49.37,49.4,49.2,49.21,719100.0,31.005,31.0238,30.8982,30.9045,719100.0
2007-06-21 09:50:00,49.22,49.3,48.86,48.87,863600.0,30.9108,30.961,30.6847,30.691,863600.0
2007-06-21 10:00:00,48.86,49.1,48.68,49.0,1125300.0,30.6847,30.8354,30.5716,30.7726,1125300.0
2007-06-21 10:10:00,49.0,49.25,48.85,49.17,1119100.0,30.7726,30.9296,30.6784,30.8794,1119100.0
2007-06-21 10:20:00,49.16,49.32,49.15,49.24,772000.0,30.8731,30.9736,30.8668,30.9233,772000.0
2007-06-21 10:30:00,49.24,49.31,49.15,49.19,613200.0,30.9233,30.9673,30.8668,30.8919,613200.0
2007-06-21 10:40:00,49.19,49.3,49.15,49.29,1140200.0,30.8919,30.961,30.8668,30.9547,1140200.0
2007-06-21 10:50:00,49.29,49.56,49.29,49.53,828400.0,30.9547,31.1243,30.9547,31.1054,828400.0
2007-06-21 11:00:00,49.53,49.68,49.52,49.56,531700.0,31.1054,31.1996,31.0992,31.1243,531700.0
2007-06-21 11:10:00,49.56,49.56,49.47,49.52,363400.0,31.1243,31.1243,31.0678,31.0992,363400.0
2007-06-21 11:20:00,49.53,49.55,49.48,49.55,370700.0,31.1054,31.118,31.074,31.118,370700.0
2007-06-21 11:30:00,49.55,49.57,49.31,49.31,357000.0,31.118,31.1306,30.9673,30.9673,357000.0
2007-06-21 11:40:00,49.31,49.32,49.24,49.32,286200.0,30.9673,30.9736,30.9233,30.9736,286200.0
2007-06-21 11:50:00,49.33,49.33,49.2,49.23,225200.0,30.9798,30.9798,30.8982,30.917,225200.0
2007-06-21 12:00:00,49.23,49.41,49.22,49.35,360800.0,30.917,31.0301,30.9108,30.9924,360800.0
2007-06-21 12:10:00,49.34,49.35,49.18,49.21,159700.0,30.9861,30.9924,30.8856,30.9045,159700.0
2007-06-21 12:20:00,49.21,49.25,49.15,49.22,373600.0,30.9045,30.9296,30.8668,30.9108,373600.0
2007-06-21 12:30:00,49.23,49.23,49.14,49.23,121600.0,30.917,30.917,30.8605,30.917,121600.0
2007-06-21 12:40:00,49.22,49.37,49.18,49.33,181900.0,30.9108,31.005,30.8856,30.9798,181900.0
2007-06-21 12:50:00,49.32,49.37,49.25,49.26,97600.0,30.9736,31.005,30.9296,30.9359,97600.0
2007-06-21 13:00:00,49.26,49.42,49.22,49.39,225000.0,30.9359,31.0364,30.9108,31.0175,225000.0
2007-06-21 13:10:00,49.38,49.57,49.33,49.56,371500.0,31.0112,31.1306,30.9798,31.1243,371500.0
2007-06-21 13:20:00,49.55,49.56,49.44,49.55,316800.0,31.118,31.1243,31.0489,31.118,316800.0
2007-06-21 13:30:00,49.55,49.64,49.55,49.61,279200.0,31.118,31.1745,31.118,31.1557,279200.0
2007-06-21 13:40:00,49.61,49.71,49.58,49.71,217000.0,31.1557,31.2185,31.1368,31.2185,217000.0
2007-06-21 13:50:00,49.71,49.82,49.68,49.8,633400.0,31.2185,31.2876,31.1996,31.275,633400.0
2007-06-21 14:00:00,49.81,49.83,49.73,49.74,324800.0,31.2813,31.2938,31.231,31.2373,324800.0
2007-06-21 14:10:00,49.75,49.8,49.72,49.8,183200.0,31.2436,31.275,31.2248,31.275,183200.0
2007-06-21 14:20:00,49.8,49.84,49.76,49.78,325900.0,31.275,31.3001,31.2499,31.2624,325900.0
2007-06-21 14:30:00,49.77,49.78,49.65,49.65,320200.0,31.2562,31.2624,31.1808,31.1808,320200.0
2007-06-21 14:40:00,49.65,49.71,49.6,49.6,300200.0,31.1808,31.2185,31.1494,31.1494,300200.0
2007-06-21 14:50:00,49.61,49.74,49.6,49.69,654000.0,31.1557,31.2373,31.1494,31.2059,654000.0
2007-06-21 15:00:00,49.7,49.73,49.66,49.72,430300.0,31.2122,31.231,31.1871,31.2248,430300.0
2007-06-21 15:10:00,49.72,49.77,49.65,49.73,310000.0,31.2248,31.2562,31.1808,31.231,310000.0
2007-06-21 15:20:00,49.73,49.8,49.73,49.78,228300.0,31.231,31.275,31.231,31.2624,228300.0
2007-06-21 15:30:00,49.78,49.84,49.78,49.84,277100.0,31.2624,31.3001,31.2624,31.3001,277100.0
2007-06-21 15:40:00,49.84,49.84,49.77,49.77,444800.0,31.3001,31.3001,31.2562,31.2562,444800.0
2007-06-21 15:50:00,49.78,49.88,49.75,49.85,759900.0,31.2624,31.3252,31.2436,31.3064,759900.0
2007-06-22 09:30:00,49.56,49.64,49.49,49.56,580800.0,31.1243,31.1745,31.0803,31.1243,580800.0
2007-06-22 09:40:00,49.56,49.7,49.47,49.49,743400.0,31.1243,31.2122,31.0678,31.0803,743400.0
2007-06-22 09:50:00,49.49,49.75,49.49,49.71,482000.0,31.0803,31.2436,31.0803,31.2185,482000.0
2007-06-22 10:00:00,49.71,49.71,49.56,49.58,690600.0,31.2185,31.2185,31.1243,31.1368,690600.0
2007-06-22 10:10:00,49.59,49.59,49.47,49.53,400800.0,31.1431,31.1431,31.0678,31.1054,400800.0
2007-06-22 10:20:00,49.53,49.55,49.41,49.43,319200.0,31.1054,31.118,31.0301,31.0426,319200.0
2007-06-22 10:30:00,49.43,49.45,49.32,49.36,438200.0,31.0426,31.0552,30.9736,30.9987,438200.0
2007-06-22 10:40:00,49.36,49.48,49.35,49.45,344300.0,30.9987,31.074,30.9924,31.0552,344300.0
2007-06-22 10:50:00,49.45,49.45,49.27,49.28,483300.0,31.0552,31.0552,30.9422,30.9484,483300.0
2007-06-22 11:00:00,49.28,49.29,49.25,49.28,235400.0,30.9484,30.9547,30.9296,30.9484,235400.0
2007-06-22 11:10:00,49.29,49.38,49.26,49.28,210400.0,30.9547,31.0112,30.9359,30.9484,210400.0
2007-06-22 11:20:00,49.28,49.42,49.26,49.41,221900.0,30.9484,31.0364,30.9359,31.0301,221900.0
2007-06-22 11:30:00,49.42,49.54,49.38,49.53,442600.0,31.0364,31.1117,31.0112,31.1054,442600.0
2007-06-22 11:40:00,49.53,49.54,49.28,49.31,294000.0,31.1054,31.1117,30.9484,30.9673,294000.0
2007-06-22 11:50:00,49.31,49.36,49.27,49.33,167600.0,30.9673,30.9987,30.9422,30.9798,167600.0
2007-06-22 12:00:00,49.33,49.39,49.28,49.28,299700.0,30.9798,31.0175,30.9484,30.9484,299700.0
2007-06-22 12:10:00,49.28,49.32,49.17,49.19,445000.0,30.9484,30.9736,30.8794,30.8919,445000.0
2007-06-22 12:20:00,49.19,49.24,49.05,49.07,519600.0,30.8919,30.9233,30.804,30.8166,519600.0
2007-06-22 12:30:00,49.07,49.15,48.99,49.14,668300.0,30.8166,30.8668,30.7663,30.8605,668300.0
2007-06-22 12:40:00,49.14,49.17,49.03,49.15,256100.0,30.8605,30.8794,30.7914,30.8668,256100.0
2007-06-22 12:50:00,49.17,49.28,49.11,49.13,332800.0,30.8794,30.9484,30.8417,30.8542,332800.0
2007-06-22 13:00:00,49.13,49.13,49.02,49.06,384500.0,30.8542,30.8542,30.7852,30.8103,384500.0
2007-06-22 13:10:00,49.05,49.12,49.03,49.06,254300.0,30.804,30.848,30.7914,30.8103,254300.0
2007-06-22 13:20:00,49.05,49.23,49.05,49.15,522800.0,30.804,30.917,30.804,30.8668,522800.0
2007-06-22 13:30:00,49.15,49.24,49.09,49.24,356000.0,30.8668,30.9233,30.8291,30.9233,356000.0
2007-06-22 13:40:00,49.25,49.27,49.13,49.14,236000.0,30.9296,30.9422,30.8542,30.8605,236000.0
2007-06-22 13:50:00,49.13,49.17,49.03,49.04,268800.0,30.8542,30.8794,30.7914,30.7977,268800.0
2007-06-22 14:00:00,49.05,49.06,48.93,48.96,369000.0,30.804,30.8103,30.7286,30.7475,369000.0
2007-06-22 14:10:00,48.97,49.02,48.95,49.0,219100.0,30.7538,30.7852,30.7412,30.7726,219100.0
2007-06-22 14:20:00,49.0,49.09,48.94,49.08,335500.0,30.7726,30.8291,30.7349,30.8228,335500.0
2007-06-22 14:30:00,49.08,49.13,49.0,49.06,456700.0,30.8228,30.8542,30.7726,30.8103,456700.0
2007-06-22 14:40:00,49.06,49.07,49.01,49.02,381400.0,30.8103,30.8166,30.7789,30.7852,381400.0
2007-06-22 14:50:00,49.02,49.11,48.95,48.96,636300.0,30.7852,30.8417,30.7412,30.7475,636300.0
2007-06-22 15:00:00,48.96,48.99,48.9,48.93,389000.0,30.7475,30.7663,30.7098,30.7286,389000.0
2007-06-22 15:10:00,48.92,48.94,48.88,48.94,455000.0,30.7224,30.7349,30.6972,30.7349,455000.0
2007-06-22 15:20:00,48.94,49.0,48.85,48.85,550400.0,30.7349,30.7726,30.6784,30.6784,550400.0
2007-06-22 15:30:00,48.85,48.87,48.72,48.77,706400.0,30.6784,30.691,30.5967,30.6281,706400.0
2007-06-22 15:40:00,48.78,48.78,48.58,48.69,1300300.0,30.6344,30.6344,30.5088,30.5779,1300300.0
2007-06-22 15:50:00,48.69,48.88,48.67,48.84,1186200.0,30.5779,30.6972,30.5653,30.6721,1186200.0
2007-06-25 09:30:00,48.72,48.99,48.65,48.79,848600.0,30.5967,30.7663,30.5528,30.6407,848600.0
2007-06-25 09:40:00,48.79,48.82,48.3,48.39,667000.0,30.6407,30.6596,30.333,30.3895,667000.0
2007-06-25 09:50:00,48.4,48.74,48.4,48.66,647000.0,30.3958,30.6093,30.3958,30.5591,647000.0
2007-06-25 10:00:00,48.65,48.84,48.62,48.72,403700.0,30.5528,30.6721,30.5339,30.5967,403700.0
2007-06-25 10:10:00,48.72,49.06,48.7,48.95,697600.0,30.5967,30.8103,30.5842,30.7412,697600.0
2007-06-25 10:20:00,48.96,48.98,48.86,48.93,315300.0,30.7475,30.76,30.6847,30.7286,315300.0
2007-06-25 10:30:00,48.93,49.0,48.81,48.87,301100.0,30.7286,30.7726,30.6533,30.691,301100.0
2007-06-25 10:40:00,48.87,48.98,48.81,48.94,284300.0,30.691,30.76,30.6533,30.7349,284300.0
2007-06-25 10:50:00,48.94,49.07,48.88,49.0,647400.0,30.7349,30.8166,30.6972,30.7726,647400.0
2007-06-25 11:00:00,49.01,49.19,49.0,49.09,510000.0,30.7789,30.8919,30.7726,30.8291,510000.0
2007-06-25 11:10:00,49.09,49.19,49.08,49.15,332900.0,30.8291,30.8919,30.8228,30.8668,332900.0
2007-06-25 11:20:00,49.15,49.2,49.12,49.18,255300.0,30.8668,30.8982,30.848,30.8856,255300.0
2007-06-25 11:30:00,49.18,49.21,49.08,49.08,188200.0,30.8856,30.9045,30.8228,30.8228,188200.0
2007-06-25 11:40:00,49.09,49.09,48.91,49.0,320100.0,30.8291,30.8291,30.7161,30.7726,320100.0
2007-06-25 11:50:00,48.99,49.0,48.95,48.97,142400.0,30.7663,30.7726,30.7412,30.7538,142400.0
2007-06-25 12:00:00,48.97,49.15,48.97,49.07,358100.0,30.7538,30.8668,30.7538,30.8166,358100.0
2007-06-25 12:10:00,49.07,49.12,49.02,49.03,163300.0,30.8166,30.848,30.7852,30.7914,163300.0
2007-06-25 12:20:00,49.02,49.03,48.87,48.88,385400.0,30.7852,30.7914,30.691,30.6972,385400.0
2007-06-25 12:30:00,48.88,48.96,48.88,48.96,111000.0,30.6972,30.7475,30.6972,30.7475,111000.0
2007-06-25 12:40:00,48.96,48.98,48.91,48.96,150000.0,30.7475,30.76,30.7161,30.7475,150000.0
2007-06-25 12:50:00,48.97,48.99,48.89,48.91,132000.0,30.7538,30.7663,30.7035,30.7161,132000.0
2007-06-25 13:00:00,48.91,49.0,48.91,48.93,169100.0,30.7161,30.7726,30.7161,30.7286,169100.0
2007-06-25 13:10:00,48.93,48.98,48.88,48.93,112600.0,30.7286,30.76,30.6972,30.7286,112600.0
2007-06-25 13:20:00,48.92,49.0,48.91,48.93,215800.0,30.7224,30.7726,30.7161,30.7286,215800.0
2007-06-25 13:30:00,48.93,49.02,48.93,48.98,175300.0,30.7286,30.7852,30.7286,30.76,175300.0
2007-06-25 13:40:00,48.98,49.01,48.95,49.01,223200.0,30.76,30.7789,30.7412,30.7789,223200.0
2007-06-25 13:50:00,49.0,49.02,48.9,48.9,194600.0,30.7726,30.7852,30.7098,30.7098,194600.0
2007-06-25 14:00:00,48.9,48.96,48.77,48.77,278700.0,30.7098,30.7475,30.6281,30.6281,278700.0
2007-06-25 14:10:00,48.78,48.78,48.6,48.65,546600.0,30.6344,30.6344,30.5214,30.5528,546600.0
2007-06-25 14:20:00,48.65,48.74,48.63,48.63,302500.0,30.5528,30.6093,30.5402,30.5402,302500.0
2007-06-25 14:30:00,48.63,48.64,48.19,48.41,975700.0,30.5402,30.5465,30.2639,30.4021,975700.0
2007-06-25 14:40:00,48.4,48.46,48.25,48.26,466400.0,30.3958,30.4335,30.3016,30.3079,466400.0
2007-06-25 14:50:00,48.26,48.37,48.18,48.23,741700.0,30.3079,30.3769,30.2576,30.289,741700.0
2007-06-25 15:00:00,48.23,48.24,48.06,48.08,587300.0,30.289,30.2953,30.1823,30.1948,587300.0
2007-06-25 15:10:00,48.09,48.82,48.07,48.16,549300.0,30.2011,30.6596,30.1885,30.2451,549300.0
2007-06-25 15:20:00,48.17,48.37,48.16,48.28,565100.0,30.2513,30.3769,30.2451,30.3204,565100.0
2007-06-25 15:30:00,48.29,48.48,48.27,48.47,488900.0,30.3267,30.446,30.3141,30.4397,488900.0
2007-06-25 15:40:00,48.46,48.49,48.25,48.26,820800.0,30.4335,30.4523,30.3016,30.3079,820800.0
2007-06-25 15:50:00,48.27,48.38,48.25,48.36,813100.0,30.3141,30.3832,30.3016,30.3707,813100.0
2007-06-26 09:30:00,48.45,48.79,48.45,48.64,896200.0,30.4272,30.6407,30.4272,30.5465,896200.0
2007-06-26 09:40:00,48.63,48.8,48.63,48.67,602300.0,30.5402,30.647,30.5402,30.5653,602300.0
2007-06-26 09:50:00,48.66,48.7,48.56,48.61,335600.0,30.5591,30.5842,30.4963,30.5277,335600.0
2007-06-26 10:00:00,48.61,48.74,48.52,48.66,465100.0,30.5277,30.6093,30.4711,30.5591,465100.0
2007-06-26 10:10:00,48.66,48.67,48.45,48.56,361000.0,30.5591,30.5653,30.4272,30.4963,361000.0
2007-06-26 10:20:00,48.55,48.57,48.4,48.47,338500.0,30.49,30.5025,30.3958,30.4397,338500.0
2007-06-26 10:30:00,48.46,48.66,48.46,48.65,350100.0,30.4335,30.5591,30.4335,30.5528,350100.0
2007-06-26 10:40:00,48.64,48.65,48.45,48.46,358900.0,30.5465,30.5528,30.4272,30.4335,358900.0
2007-06-26 10:50:00,48.45,48.47,48.3,48.36,425900.0,30.4272,30.4397,30.333,30.3707,425900.0
2007-06-26 11:00:00,48.37,48.53,48.34,48.5,252600.0,30.3769,30.4774,30.3581,30.4586,252600.0
2007-06-26 11:10:00,48.51,48.66,48.49,48.65,225800.0,30.4649,30.5591,30.4523,30.5528,225800.0
2007-06-26 11:20:00,48.64,48.76,48.64,48.76,206900.0,30.5465,30.6219,30.5465,30.6219,206900.0
2007-06-26 11:30:00,48.75,48.84,48.68,48.75,393200.0,30.6156,30.6721,30.5716,30.6156,393200.0
2007-06-26 11:40:00,48.75,48.9,48.74,48.89,360000.0,30.6156,30.7098,30.6093,30.7035,360000.0
2007-06-26 11:50:00,48.9,49.0,48.88,48.98,347300.0,30.7098,30.7726,30.6972,30.76,347300.0
2007-06-26 12:00:00,48.97,49.05,48.94,48.97,296500.0,30.7538,30.804,30.7349,30.7538,296500.0
2007-06-26 12:10:00,48.98,48.98,48.88,48.91,145000.0,30.76,30.76,30.6972,30.7161,145000.0
2007-06-26 12:20:00,48.91,49.03,48.9,49.01,128900.0,30.7161,30.7914,30.7098,30.7789,128900.0
2007-06-26 12:30:00,49.02,49.04,48.9,48.91,237500.0,30.7852,30.7977,30.7098,30.7161,237500.0
2007-06-26 12:40:00,48.9,48.96,48.88,48.94,204700.0,30.7098,30.7475,30.6972,30.7349,204700.0
2007-06-26 12:50:00,48.95,48.95,48.81,48.82,226300.0,30.7412,30.7412,30.6533,30.6596,226300.0
2007-06-26 13:00:00,48.82,48.89,48.76,48.8,228700.0,30.6596,30.7035,30.6219,30.647,228700.0
2007-06-26 13:10:00,48.8,48.98,48.8,48.97,241900.0,30.647,30.76,30.647,30.7538,241900.0
2007-06-26 13:20:00,48.96,48.97,48.86,48.93,263100.0,30.7475,30.7538,30.6847,30.7286,263100.0
2007-06-26 13:30:00,48.92,48.93,48.76,48.79,317800.0,30.7224,30.7286,30.6219,30.6407,317800.0
2007-06-26 13:40:00,48.8,48.84,48.65,48.72,640800.0,30.647,30.6721,30.5528,30.5967,640800.0
2007-06-26 13:50:00,48.72,48.72,48.62,48.69,239900.0,30.5967,30.5967,30.5339,30.5779,239900.0
2007-06-26 14:00:00,48.69,48.9,48.63,48.71,394800.0,30.5779,30.7098,30.5402,30.5905,394800.0
2007-06-26 14:10:00,48.7,48.84,48.64,48.79,346700.0,30.5842,30.6721,30.5465,30.6407,346700.0
2007-06-26 14:20:00,48.8,48.81,48.67,48.78,487500.0,30.647,30.6533,30.5653,30.6344,487500.0
2007-06-26 14:30:00,48.77,48.83,48.64,48.64,536500.0,30.6281,30.6658,30.5465,30.5465,536500.0
2007-06-26 14:40:00,48.64,48.75,48.59,48.72,450400.0,30.5465,30.6156,30.5151,30.5967,450400.0
2007-06-26 14:50:00,48.73,48.78,48.64,48.66,425000.0,30.603,30.6344,30.5465,30.5591,425000.0
2007-06-26 15:00:00,48.66,48.73,48.55,48.68,786500.0,30.5591,30.603,30.49,30.5716,786500.0
2007-06-26 15:10:00,48.68,48.96,48.67,48.73,1494300.0,30.5716,30.7475,30.5653,30.603,1494300.0
2007-06-26 15:20:00,48.74,48.75,48.69,48.73,484700.0,30.6093,30.6156,30.5779,30.603,484700.0
2007-06-26 15:30:00,48.71,48.85,48.71,48.79,380700.0,30.5905,30.6784,30.5905,30.6407,380700.0
2007-06-26 15:40:00,48.78,48.78,48.61,48.67,655600.0,30.6344,30.6344,30.5277,30.5653,655600.0
2007-06-26 15:50:00,48.68,48.71,48.6,48.61,804800.0,30.5716,30.5905,30.5214,30.5277,804800.0
2007-06-27 09:30:00,48.26,48.29,48.08,48.23,867200.0,30.3079,30.3267,30.1948,30.289,867200.0
2007-06-27 09:40:00,48.24,48.38,48.2,48.24,563800.0,30.2953,30.3832,30.2702,30.2953,563800.0
2007-06-27 09:50:00,48.23,48.49,48.19,48.36,567700.0,30.289,30.4523,30.2639,30.3707,567700.0
2007-06-27 10:00:00,48.35,48.46,48.23,48.44,418500.0,30.3644,30.4335,30.289,30.4209,418500.0
2007-06-27 10:10:00,48.43,48.45,48.27,48.3,362400.0,30.4146,30.4272,30.3141,30.333,362400.0
2007-06-27 10:20:00,48.31,48.42,48.3,48.34,343900.0,30.3393,30.4083,30.333,30.3581,343900.0
2007-06-27 10:30:00,48.35,48.54,48.31,48.46,761300.0,30.3644,30.4837,30.3393,30.4335,761300.0
2007-06-27 10:40:00,48.45,48.5,48.3,48.35,412300.0,30.4272,30.4586,30.333,30.3644,412300.0
2007-06-27 10:50:00,48.34,48.43,48.34,48.37,327500.0,30.3581,30.4146,30.3581,30.3769,327500.0
2007-06-27 11:00:00,48.37,48.39,48.31,48.34,349500.0,30.3769,30.3895,30.3393,30.3581,349500.0
2007-06-27 11:10:00,48.34,48.62,48.32,48.61,501500.0,30.3581,30.5339,30.3455,30.5277,501500.0
2007-06-27 11:20:00,48.61,48.64,48.53,48.59,369000.0,30.5277,30.5465,30.4774,30.5151,369000.0
2007-06-27 11:30:00,48.6,48.62,48.49,48.53,302500.0,30.5214,30.5339,30.4523,30.4774,302500.0
2007-06-27 11:40:00,48.54,48.59,48.45,48.55,274600.0,30.4837,30.5151,30.4272,30.49,274600.0
2007-06-27 11:50:00,48.55,48.6,48.47,48.47,197700.0,30.49,30.5214,30.4397,30.4397,197700.0
2007-06-27 12:00:00,48.48,48.7,48.48,48.64,283600.0,30.446,30.5842,30.446,30.5465,283600.0
2007-06-27 12:10:00,48.64,48.64,48.51,48.59,243000.0,30.5465,30.5465,30.4649,30.5151,243000.0
2007-06-27 12:20:00,48.59,48.68,48.56,48.64,142100.0,30.5151,30.5716,30.4963,30.5465,142100.0
2007-06-27 12:30:00,48.64,48.81,48.63,48.77,228800.0,30.5465,30.6533,30.5402,30.6281,228800.0
2007-06-27 12:40:00,48.77,48.92,48.63,48.64,404300.0,30.6281,30.7224,30.5402,30.5465,404300.0
2007-06-27 12:50:00,48.64,48.71,48.55,48.56,160200.0,30.5465,30.5905,30.49,30.4963,160200.0
2007-06-27 13:00:00,48.56,48.61,48.5,48.52,432900.0,30.4963,30.5277,30.4586,30.4711,432900.0
2007-06-27 13:10:00,48.56,48.56,48.38,48.45,235600.0,30.4963,30.4963,30.3832,30.4272,235600.0
2007-06-27 13:20:00,48.46,48.52,48.41,48.42,225700.0,30.4335,30.4711,30.4021,30.4083,225700.0
2007-06-27 13:30:00,48.41,48.41,48.27,48.34,191400.0,30.4021,30.4021,30.3141,30.3581,191400.0
2007-06-27 13:40:00,48.34,48.4,48.25,48.38,341200.0,30.3581,30.3958,30.3016,30.3832,341200.0
2007-06-27 13:50:00,48.38,48.52,48.38,48.45,209800.0,30.3832,30.4711,30.3832,30.4272,209800.0
2007-06-27 14:00:00,48.44,48.63,48.44,48.56,267600.0,30.4209,30.5402,30.4209,30.4963,267600.0
2007-06-27 14:10:00,48.56,48.73,48.55,48.65,371000.0,30.4963,30.603,30.49,30.5528,371000.0
2007-06-27 14:20:00,48.65,48.78,48.61,48.73,324700.0,30.5528,30.6344,30.5277,30.603,324700.0
2007-06-27 14:30:00,48.73,48.86,48.73,48.83,442100.0,30.603,30.6847,30.603,30.6658,442100.0
2007-06-27 14:40:00,48.84,48.96,48.82,48.92,374000.0,30.6721,30.7475,30.6596,30.7224,374000.0
2007-06-27 14:50:00,48.92,48.94,48.83,48.86,215800.0,30.7224,30.7349,30.6658,30.6847,215800.0
2007-06-27 15:00:00,48.85,49.03,48.81,48.92,530600.0,30.6784,30.7914,30.6533,30.7224,530600.0
2007-06-27 15:10:00,48.92,48.96,48.86,48.88,269200.0,30.7224,30.7475,30.6847,30.6972,269200.0
2007-06-27 15:20:00,48.89,48.95,48.81,48.95,435900.0,30.7035,30.7412,30.6533,30.7412,435900.0
2007-06-27 15:30:00,48.94,49.11,48.94,49.11,676900.0,30.7349,30.8417,30.7349,30.8417,676900.0
2007-06-27 15:40:00,49.1,49.3,49.09,49.22,944000.0,30.8354,30.961,30.8291,30.9108,944000.0
2007-06-27 15:50:00,49.22,49.27,49.19,49.24,861600.0,30.9108,30.9422,30.8919,30.9233,861600.0
2007-06-28 09:30:00,49.25,49.48,48.76,48.76,626100.0,30.9296,31.074,30.6219,30.6219,626100.0
2007-06-28 09:40:00,48.77,48.85,48.6,48.6,599600.0,30.6281,30.6784,30.5214,30.5214,599600.0
2007-06-28 09:50:00,48.6,48.79,48.56,48.75,413100.0,30.5214,30.6407,30.4963,30.6156,413100.0
2007-06-28 10:00:00,48.74,48.83,48.73,48.76,321500.0,30.6093,30.6658,30.603,30.6219,321500.0
2007-06-28 10:10:00,48.75,48.85,48.75,48.81,256200.0,30.6156,30.6784,30.6156,30.6533,256200.0
2007-06-28 10:20:00,48.81,48.84,48.62,48.69,347700.0,30.6533,30.6721,30.5339,30.5779,347700.0
2007-06-28 10:30:00,48.69,48.8,48.66,48.72,227800.0,30.5779,30.647,30.5591,30.5967,227800.0
2007-06-28 10:40:00,48.73,48.79,48.69,48.78,195900.0,30.603,30.6407,30.5779,30.6344,195900.0
2007-06-28 10:50:00,48.78,48.81,48.7,48.75,250000.0,30.6344,30.6533,30.5842,30.6156,250000.0
2007-06-28 11:00:00,48.75,48.79,48.7,48.71,227300.0,30.6156,30.6407,30.5842,30.5905,227300.0
2007-06-28 11:10:00,48.7,48.71,48.66,48.69,250900.0,30.5842,30.5905,30.5591,30.5779,250900.0
2007-06-28 11:20:00,48.69,48.69,48.63,48.65,163400.0,30.5779,30.5779,30.5402,30.5528,163400.0
2007-06-28 11:30:00,48.65,48.66,48.62,48.63,216400.0,30.5528,30.5591,30.5339,30.5402,216400.0
2007-06-28 11:40:00,48.63,48.69,48.61,48.67,176700.0,30.5402,30.5779,30.5277,30.5653,176700.0
2007-06-28 11:50:00,48.66,48.8,48.65,48.78,215300.0,30.5591,30.647,30.5528,30.6344,215300.0
2007-06-28 12:00:00,48.79,48.88,48.76,48.86,386300.0,30.6407,30.6972,30.6219,30.6847,386300.0
2007-06-28 12:10:00,48.86,48.96,48.86,48.94,265100.0,30.6847,30.7475,30.6847,30.7349,265100.0
2007-06-28 12:20:00,48.94,48.95,48.85,48.88,180300.0,30.7349,30.7412,30.6784,30.6972,180300.0
2007-06-28 12:30:00,48.89,48.92,48.86,48.89,181500.0,30.7035,30.7224,30.6847,30.7035,181500.0
2007-06-28 12:40:00,48.89,48.94,48.87,48.93,208000.0,30.7035,30.7349,30.691,30.7286,208000.0
2007-06-28 12:50:00,48.92,48.93,48.86,48.88,172600.0,30.7224,30.7286,30.6847,30.6972,172600.0
2007-06-28 13:00:00,48.87,48.88,48.84,48.86,126900.0,30.691,30.6972,30.6721,30.6847,126900.0
2007-06-28 13:10:00,48.85,48.87,48.83,48.85,150300.0,30.6784,30.691,30.6658,30.6784,150300.0
2007-06-28 13:20:00,48.85,48.89,48.85,48.89,92300.0,30.6784,30.7035,30.6784,30.7035,92300.0
2007-06-28 13:30:00,48.89,48.95,48.88,48.89,120500.0,30.7035,30.7412,30.6972,30.7035,120500.0
2007-06-28 13:40:00,48.89,48.91,48.88,48.91,171000.0,30.7035,30.7161,30.6972,30.7161,171000.0
2007-06-28 13:50:00,48.9,49.04,48.9,49.03,408200.0,30.7098,30.7977,30.7098,30.7914,408200.0
2007-06-28 14:00:00,49.03,49.16,49.0,49.1,427500.0,30.7914,30.8731,30.7726,30.8354,427500.0
2007-06-28 14:10:00,49.09,49.4,48.89,49.24,744700.0,30.8291,31.0238,30.7035,30.9233,744700.0
2007-06-28 14:20:00,49.25,49.25,49.09,49.13,710000.0,30.9296,30.9296,30.8291,30.8542,710000.0
2007-06-28 14:30:00,49.14,49.14,48.85,48.94,514600.0,30.8605,30.8605,30.6784,30.7349,514600.0
2007-06-28 14:40:00,48.95,49.27,48.95,49.13,552400.0,30.7412,30.9422,30.7412,30.8542,552400.0
2007-06-28 14:50:00,49.13,49.15,48.95,48.95,483100.0,30.8542,30.8668,30.7412,30.7412,483100.0
2007-06-28 15:00:00,48.96,48.97,48.8,48.96,402600.0,30.7475,30.7538,30.647,30.7475,402600.0
2007-06-28 15:10:00,48.97,49.03,48.91,49.01,392800.0,30.7538,30.7914,30.7161,30.7789,392800.0
2007-06-28 15:20:00,49.0,49.14,48.99,49.05,611000.0,30.7726,30.8605,30.7663,30.804,611000.0
2007-06-28 15:30:00,49.04,49.18,49.04,49.13,546900.0,30.7977,30.8856,30.7977,30.8542,546900.0
2007-06-28 15:40:00,49.12,49.12,48.94,48.96,604000.0,30.848,30.848,30.7349,30.7475,604000.0
2007-06-28 15:50:00,48.97,49.05,48.95,48.95,609600.0,30.7538,30.804,30.7412,30.7412,609600.0
2007-06-29 09:30:00,49.23,49.29,48.94,49.1,646900.0,30.917,30.9547,30.7349,30.8354,646900.0
2007-06-29 09:40:00,49.09,49.3,48.99,49.29,840600.0,30.8291,30.961,30.7663,30.9547,840600.0
2007-06-29 09:50:00,49.29,49.3,49.08,49.1,617700.0,30.9547,30.961,30.8228,30.8354,617700.0
2007-06-29 10:00:00,49.09,49.25,49.08,49.11,606700.0,30.8291,30.9296,30.8228,30.8417,606700.0
2007-06-29 10:10:00,49.11,49.13,49.0,49.0,358100.0,30.8417,30.8542,30.7726,30.7726,358100.0
2007-06-29 10:20:00,49.01,49.09,48.94,49.07,340100.0,30.7789,30.8291,30.7349,30.8166,340100.0
2007-06-29 10:30:00,49.07,49.09,48.96,49.01,714400.0,30.8166,30.8291,30.7475,30.7789,714400.0
2007-06-29 10:40:00,49.02,49.06,48.96,49.03,395000.0,30.7852,30.8103,30.7475,30.7914,395000.0
2007-06-29 10:50:00,49.03,49.03,48.98,49.01,239000.0,30.7914,30.7914,30.76,30.7789,239000.0
2007-06-29 11:00:00,49.02,49.02,48.9,48.93,309800.0,30.7852,30.7852,30.7098,30.7286,309800.0
2007-06-29 11:10:00,48.92,49.0,48.9,48.96,267900.0,30.7224,30.7726,30.7098,30.7475,267900.0
2007-06-29 11:20:00,48.97,49.0,48.96,48.99,230100.0,30.7538,30.7726,30.7475,30.7663,230100.0
2007-06-29 11:30:00,48.99,49.02,48.94,49.01,288900.0,30.7663,30.7852,30.7349,30.7789,288900.0
2007-06-29 11:40:00,49.02,49.06,48.98,48.99,283900.0,30.7852,30.8103,30.76,30.7663,283900.0
2007-06-29 11:50:00,48.98,49.0,48.96,48.97,283500.0,30.76,30.7726,30.7475,30.7538,283500.0
2007-06-29 12:00:00,48.96,49.0,48.9,48.94,175900.0,30.7475,30.7726,30.7098,30.7349,175900.0
2007-06-29 12:10:00,48.94,48.94,48.79,48.8,434400.0,30.7349,30.7349,30.6407,30.647,434400.0
2007-06-29 12:20:00,48.79,48.85,48.71,48.72,370700.0,30.6407,30.6784,30.5905,30.5967,370700.0
2007-06-29 12:30:00,48.72,48.73,48.55,48.58,559400.0,30.5967,30.603,30.49,30.5088,559400.0
2007-06-29 12:40:00,48.57,48.69,48.55,48.63,246500.0,30.5025,30.5779,30.49,30.5402,246500.0
2007-06-29 12:50:00,48.63,48.69,48.57,48.57,158200.0,30.5402,30.5779,30.5025,30.5025,158200.0
2007-06-29 13:00:00,48.56,48.59,48.47,48.5,580700.0,30.4963,30.5151,30.4397,30.4586,580700.0
2007-06-29 13:10:00,48.5,48.65,48.5,48.63,309100.0,30.4586,30.5528,30.4586,30.5402,309100.0
2007-06-29 13:20:00,48.63,48.76,48.62,48.72,253200.0,30.5402,30.6219,30.5339,30.5967,253200.0
2007-06-29 13:30:00,48.72,48.75,48.66,48.71,275500.0,30.5967,30.6156,30.5591,30.5905,275500.0
2007-06-29 13:40:00,48.71,48.84,48.67,48.82,288400.0,30.5905,30.6721,30.5653,30.6596,288400.0
2007-06-29 13:50:00,48.83,48.83,48.74,48.74,213000.0,30.6658,30.6658,30.6093,30.6093,213000.0
2007-06-29 14:00:00,48.74,48.78,48.49,48.52,364700.0,30.6093,30.6344,30.4523,30.4711,364700.0
2007-06-29 14:10:00,48.53,48.57,48.43,48.5,451700.0,30.4774,30.5025,30.4146,30.4586,451700.0
2007-06-29 14:20:00,48.5,48.54,48.43,48.5,314900.0,30.4586,30.4837,30.4146,30.4586,314900.0
2007-06-29 14:30:00,48.49,48.61,48.45,48.59,308200.0,30.4523,30.5277,30.4272,30.5151,308200.0
2007-06-29 14:40:00,48.59,48.95,48.46,48.56,1295000.0,30.5151,30.7412,30.4335,30.4963,1295000.0
2007-06-29 14:50:00,48.56,48.64,48.49,48.51,344300.0,30.4963,30.5465,30.4523,30.4649,344300.0
2007-06-29 15:00:00,48.51,48.52,48.27,48.37,933500.0,30.4649,30.4711,30.3141,30.3769,933500.0
2007-06-29 15:10:00,48.37,48.37,48.11,48.27,890000.0,30.3769,30.3769,30.2137,30.3141,890000.0
2007-06-29 15:20:00,48.27,48.29,48.17,48.17,677100.0,30.3141,30.3267,30.2513,30.2513,677100.0
2007-06-29 15:30:00,48.17,48.34,48.1,48.3,984400.0,30.2513,30.3581,30.2074,30.333,984400.0
2007-06-29 15:40:00,48.3,48.48,48.29,48.4,1334700.0,30.333,30.446,30.3267,30.3958,1334700.0
2007-06-29 15:50:00,48.41,48.47,48.33,48.4,1481200.0,30.4021,30.4397,30.3518,30.3958,1481200.0
2007-07-02 09:30:00,48.9,49.0,48.67,48.68,633200.0,30.7098,30.7726,30.5653,30.5716,633200.0
2007-07-02 09:40:00,48.69,48.72,48.57,48.62,345600.0,30.5779,30.5967,30.5025,30.5339,345600.0
2007-07-02 09:50:00,48.61,48.66,48.57,48.6,379500.0,30.5277,30.5591,30.5025,30.5214,379500.0
2007-07-02 10:00:00,48.6,48.76,48.6,48.73,451900.0,30.5214,30.6219,30.5214,30.603,451900.0
2007-07-02 10:10:00,48.74,48.76,48.7,48.73,482300.0,30.6093,30.6219,30.5842,30.603,482300.0
2007-07-02 10:20:00,48.73,48.9,48.72,48.83,421300.0,30.603,30.7098,30.5967,30.6658,421300.0
2007-07-02 10:30:00,48.83,48.88,48.83,48.88,222700.0,30.6658,30.6972,30.6658,30.6972,222700.0
2007-07-02 10:40:00,48.87,48.9,48.85,48.9,174600.0,30.691,30.7098,30.6784,30.7098,174600.0
2007-07-02 10:50:00,48.89,48.98,48.89,48.97,139100.0,30.7035,30.76,30.7035,30.7538,139100.0
2007-07-02 11:00:00,48.97,49.06,48.95,48.95,270900.0,30.7538,30.8103,30.7412,30.7412,270900.0
2007-07-02 11:10:00,48.96,49.0,48.87,48.88,227000.0,30.7475,30.7726,30.691,30.6972,227000.0
2007-07-02 11:20:00,48.88,48.89,48.86,48.89,186500.0,30.6972,30.7035,30.6847,30.7035,186500.0
2007-07-02 11:30:00,48.88,48.96,48.86,48.94,143200.0,30.6972,30.7475,30.6847,30.7349,143200.0
2007-07-02 11:40:00,48.94,48.97,48.94,48.95,97800.0,30.7349,30.7538,30.7349,30.7412,97800.0
2007-07-02 11:50:00,48.95,48.98,48.94,48.95,150100.0,30.7412,30.76,30.7349,30.7412,150100.0
2007-07-02 12:00:00,48.95,48.97,48.93,48.96,138300.0,30.7412,30.7538,30.7286,30.7475,138300.0
2007-07-02 12:10:00,48.96,49.02,48.94,48.98,238100.0,30.7475,30.7852,30.7349,30.76,238100.0
2007-07-02 12:20:00,48.98,48.99,48.82,48.85,195500.0,30.76,30.7663,30.6596,30.6784,195500.0
2007-07-02 12:30:00,48.85,48.86,48.78,48.83,141800.0,30.6784,30.6847,30.6344,30.6658,141800.0
2007-07-02 12:40:00,48.82,48.85,48.76,48.8,122600.0,30.6596,30.6784,30.6219,30.647,122600.0
2007-07-02 12:50:00,48.81,48.84,48.75,48.75,113200.0,30.6533,30.6721,30.6156,30.6156,113200.0
2007-07-02 13:00:00,48.75,48.84,48.74,48.82,162300.0,30.6156,30.6721,30.6093,30.6596,162300.0
2007-07-02 13:10:00,48.82,48.89,48.82,48.87,190100.0,30.6596,30.7035,30.6596,30.691,190100.0
2007-07-02 13:20:00,48.87,48.88,48.82,48.82,175000.0,30.691,30.6972,30.6596,30.6596,175000.0
2007-07-02 13:30:00,48.81,48.91,48.81,48.9,106300.0,30.6533,30.7161,30.6533,30.7098,106300.0
2007-07-02 13:40:00,48.91,49.03,48.9,49.02,307900.0,30.7161,30.7914,30.7098,30.7852,307900.0
2007-07-02 13:50:00,49.03,49.05,48.98,49.0,286900.0,30.7914,30.804,30.76,30.7726,286900.0
2007-07-02 14:00:00,48.99,49.06,48.99,49.05,212500.0,30.7663,30.8103,30.7663,30.804,212500.0
2007-07-02 14:10:00,49.06,49.06,49.04,49.05,246400.0,30.8103,30.8103,30.7977,30.804,246400.0
2007-07-02 14:20:00,49.05,49.09,49.04,49.05,209100.0,30.804,30.8291,30.7977,30.804,209100.0
2007-07-02 14:30:00,49.04,49.13,49.03,49.11,198600.0,30.7977,30.8542,30.7914,30.8417,198600.0
2007-07-02 14:40:00,49.11,49.12,49.06,49.09,451300.0,30.8417,30.848,30.8103,30.8291,451300.0
2007-07-02 14:50:00,49.09,49.19,49.06,49.18,279000.0,30.8291,30.8919,30.8103,30.8856,279000.0
2007-07-02 15:00:00,49.18,49.23,49.15,49.16,392300.0,30.8856,30.917,30.8668,30.8731,392300.0
2007-07-02 15:10:00,49.16,49.2,49.11,49.18,272800.0,30.8731,30.8982,30.8417,30.8856,272800.0
2007-07-02 15:20:00,49.18,49.24,49.18,49.24,244300.0,30.8856,30.9233,30.8856,30.9233,244300.0
2007-07-02 15:30:00,49.24,49.25,49.17,49.17,293600.0,30.9233,30.9296,30.8794,30.8794,293600.0
2007-07-02 15:40:00,49.17,49.19,49.1,49.11,533700.0,30.8794,30.8919,30.8354,30.8417,533700.0
2007-07-02 15:50:00,49.1,49.18,49.05,49.16,1094800.0,30.8354,30.8856,30.804,30.8731,1094800.0
2007-07-03 09:30:00,49.19,49.29,49.04,49.14,611300.0,31.1298,31.1931,31.0349,31.0982,611300.0
2007-07-03 09:40:00,49.14,49.22,49.12,49.16,302100.0,31.0982,31.1488,31.0855,31.1108,302100.0
2007-07-03 09:50:00,49.16,49.38,49.13,49.35,397800.0,31.1108,31.2501,31.0919,31.2311,397800.0
2007-07-03 10:00:00,49.34,49.5,49.25,49.3,433800.0,31.2248,31.326,31.1678,31.1994,433800.0
2007-07-03 10:10:00,49.3,49.44,49.27,49.42,514600.0,31.1994,31.288,31.1805,31.2754,514600.0
2007-07-03 10:20:00,49.43,49.58,49.42,49.5,432400.0,31.2817,31.3766,31.2754,31.326,432400.0
2007-07-03 10:30:00,49.5,49.54,49.42,49.45,363400.0,31.326,31.3513,31.2754,31.2944,363400.0
2007-07-03 10:40:00,49.44,49.47,49.38,49.4,221900.0,31.288,31.307,31.2501,31.2627,221900.0
2007-07-03 10:50:00,49.4,49.47,49.39,49.46,294000.0,31.2627,31.307,31.2564,31.3007,294000.0
2007-07-03 11:00:00,49.47,49.47,49.39,49.39,278600.0,31.307,31.307,31.2564,31.2564,278600.0
2007-07-03 11:10:00,49.4,49.41,49.32,49.32,210200.0,31.2627,31.2691,31.2121,31.2121,210200.0
2007-07-03 11:20:00,49.32,49.33,49.25,49.25,251100.0,31.2121,31.2184,31.1678,31.1678,251100.0
2007-07-03 11:30:00,49.25,49.28,49.19,49.26,274000.0,31.1678,31.1868,31.1298,31.1741,274000.0
2007-07-03 11:40:00,49.25,49.31,49.23,49.29,273400.0,31.1678,31.2058,31.1551,31.1931,273400.0
2007-07-03 11:50:00,49.3,49.35,49.3,49.34,163600.0,31.1994,31.2311,31.1994,31.2248,163600.0
2007-07-03 12:00:00,49.33,49.34,49.27,49.31,194700.0,31.2184,31.2248,31.1805,31.2058,194700.0
2007-07-03 12:10:00,49.31,49.33,49.25,49.32,264800.0,31.2058,31.2184,31.1678,31.2121,264800.0
2007-07-03 12:20:00,49.32,49.35,49.29,49.29,212800.0,31.2121,31.2311,31.1931,31.1931,212800.0
2007-07-03 12:30:00,49.29,49.4,49.28,49.38,293300.0,31.1931,31.2627,31.1868,31.2501,293300.0
2007-07-03 12:40:00,49.37,49.46,49.36,49.45,391300.0,31.2437,31.3007,31.2374,31.2944,391300.0
2007-07-03 12:50:00,49.46,49.46,49.32,49.36,544900.0,31.3007,31.3007,31.2121,31.2374,544900.0
2007-07-05 09:30:00,49.1,49.35,49.03,49.05,671800.0,31.0729,31.2311,31.0286,31.0412,671800.0
2007-07-05 09:40:00,49.05,49.2,49.03,49.13,361300.0,31.0412,31.1362,31.0286,31.0919,361300.0
2007-07-05 09:50:00,49.14,49.18,49.07,49.08,242200.0,31.0982,31.1235,31.0539,31.0602,242200.0
2007-07-05 10:00:00,49.08,49.17,49.07,49.17,276500.0,31.0602,31.1172,31.0539,31.1172,276500.0
2007-07-05 10:10:00,49.18,49.2,49.11,49.17,300000.0,31.1235,31.1362,31.0792,31.1172,300000.0
2007-07-05 10:20:00,49.17,49.2,49.14,49.17,145400.0,31.1172,31.1362,31.0982,31.1172,145400.0
2007-07-05 10:30:00,49.18,49.23,49.16,49.16,194300.0,31.1235,31.1551,31.1108,31.1108,194300.0
2007-07-05 10:40:00,49.17,49.17,49.03,49.07,262600.0,31.1172,31.1172,31.0286,31.0539,262600.0
2007-07-05 10:50:00,49.07,49.07,49.0,49.03,223200.0,31.0539,31.0539,31.0096,31.0286,223200.0
2007-07-05 11:00:00,49.02,49.03,48.85,48.88,345200.0,31.0222,31.0286,30.9147,30.9337,345200.0
2007-07-05 11:10:00,48.89,48.9,48.82,48.83,214700.0,30.94,30.9463,30.8957,30.902,214700.0
2007-07-05 11:20:00,48.84,48.89,48.83,48.85,271100.0,30.9083,30.94,30.902,30.9147,271100.0
2007-07-05 11:30:00,48.85,48.85,48.81,48.84,211800.0,30.9147,30.9147,30.8894,30.9083,211800.0
2007-07-05 11:40:00,48.84,48.87,48.76,48.78,300400.0,30.9083,30.9273,30.8577,30.8704,300400.0
2007-07-05 11:50:00,48.78,48.79,48.7,48.75,258700.0,30.8704,30.8767,30.8197,30.8514,258700.0
2007-07-05 12:00:00,48.76,48.82,48.73,48.8,177700.0,30.8577,30.8957,30.8387,30.883,177700.0
2007-07-05 12:10:00,48.8,48.8,48.69,48.71,279800.0,30.883,30.883,30.8134,30.8261,279800.0
2007-07-05 12:20:00,48.71,48.78,48.68,48.75,222000.0,30.8261,30.8704,30.8071,30.8514,222000.0
2007-07-05 12:30:00,48.76,48.78,48.66,48.68,397500.0,30.8577,30.8704,30.7944,30.8071,397500.0
2007-07-05 12:40:00,48.68,48.72,48.65,48.67,166600.0,30.8071,30.8324,30.7881,30.8008,166600.0
2007-07-05 12:50:00,48.67,48.71,48.66,48.7,162800.0,30.8008,30.8261,30.7944,30.8197,162800.0
2007-07-05 13:00:00,48.7,48.71,48.67,48.68,474700.0,30.8197,30.8261,30.8008,30.8071,474700.0
2007-07-05 13:10:00,48.69,49.1,48.68,48.76,123400.0,30.8134,31.0729,30.8071,30.8577,123400.0
2007-07-05 13:20:00,48.77,48.79,48.7,48.71,119600.0,30.864,30.8767,30.8197,30.8261,119600.0
2007-07-05 13:30:00,48.71,48.82,48.7,48.78,196500.0,30.8261,30.8957,30.8197,30.8704,196500.0
2007-07-05 13:40:00,48.79,48.82,48.74,48.81,169700.0,30.8767,30.8957,30.8451,30.8894,169700.0
2007-07-05 13:50:00,48.81,48.85,48.77,48.79,165700.0,30.8894,30.9147,30.864,30.8767,165700.0
2007-07-05 14:00:00,48.79,48.84,48.76,48.82,109700.0,30.8767,30.9083,30.8577,30.8957,109700.0
2007-07-05 14:10:00,48.83,48.86,48.81,48.84,231000.0,30.902,30.921,30.8894,30.9083,231000.0
2007-07-05 14:20:00,48.85,48.85,48.75,48.78,188800.0,30.9147,30.9147,30.8514,30.8704,188800.0
2007-07-05 14:30:00,48.78,48.81,48.75,48.77,134000.0,30.8704,30.8894,30.8514,30.864,134000.0
2007-07-05 14:40:00,48.77,48.77,48.72,48.76,222600.0,30.864,30.864,30.8324,30.8577,222600.0
2007-07-05 14:50:00,48.76,48.76,48.71,48.74,188700.0,30.8577,30.8577,30.8261,30.8451,188700.0
2007-07-05 15:00:00,48.74,48.75,48.71,48.74,213700.0,30.8451,30.8514,30.8261,30.8451,213700.0
2007-07-05 15:10:00,48.75,48.78,48.68,48.69,452800.0,30.8514,30.8704,30.8071,30.8134,452800.0
2007-07-05 15:20:00,48.69,48.71,48.67,48.69,433300.0,30.8134,30.8261,30.8008,30.8134,433300.0
2007-07-05 15:30:00,48.7,48.7,48.66,48.69,569200.0,30.8197,30.8197,30.7944,30.8134,569200.0
2007-07-05 15:40:00,48.69,48.74,48.67,48.73,664900.0,30.8134,30.8451,30.8008,30.8387,664900.0
2007-07-05 15:50:00,48.74,48.79,48.73,48.78,714000.0,30.8451,30.8767,30.8387,30.8704,714000.0
2007-07-06 09:30:00,48.62,48.79,48.61,48.67,477500.0,30.7691,30.8767,30.7628,30.8008,477500.0
2007-07-06 09:40:00,48.67,48.7,48.58,48.58,361900.0,30.8008,30.8197,30.7438,30.7438,361900.0
2007-07-06 09:50:00,48.59,48.62,48.45,48.5,359500.0,30.7501,30.7691,30.6615,30.6932,359500.0
2007-07-06 10:00:00,48.5,48.67,48.5,48.61,296400.0,30.6932,30.8008,30.6932,30.7628,296400.0
2007-07-06 10:10:00,48.61,48.71,48.57,48.69,208400.0,30.7628,30.8261,30.7375,30.8134,208400.0
2007-07-06 10:20:00,48.68,48.73,48.61,48.73,168700.0,30.8071,30.8387,30.7628,30.8387,168700.0
2007-07-06 10:30:00,48.73,48.73,48.67,48.69,236600.0,30.8387,30.8387,30.8008,30.8134,236600.0
2007-07-06 10:40:00,48.7,48.77,48.68,48.75,252600.0,30.8197,30.864,30.8071,30.8514,252600.0
2007-07-06 10:50:00,48.75,48.82,48.72,48.77,504800.0,30.8514,30.8957,30.8324,30.864,504800.0
2007-07-06 11:00:00,48.78,48.82,48.7,48.82,234300.0,30.8704,30.8957,30.8197,30.8957,234300.0
2007-07-06 11:10:00,48.82,48.85,48.8,48.84,154400.0,30.8957,30.9147,30.883,30.9083,154400.0
2007-07-06 11:20:00,48.84,48.9,48.82,48.88,233100.0,30.9083,30.9463,30.8957,30.9337,233100.0
2007-07-06 11:30:00,48.88,48.96,48.87,48.93,270400.0,30.9337,30.9843,30.9273,30.9653,270400.0
2007-07-06 11:40:00,48.93,48.93,48.84,48.85,161300.0,30.9653,30.9653,30.9083,30.9147,161300.0
2007-07-06 11:50:00,48.84,48.86,48.79,48.79,127900.0,30.9083,30.921,30.8767,30.8767,127900.0
2007-07-06 12:00:00,48.79,48.83,48.78,48.79,176200.0,30.8767,30.902,30.8704,30.8767,176200.0
2007-07-06 12:10:00,48.8,48.82,48.72,48.73,187200.0,30.883,30.8957,30.8324,30.8387,187200.0
2007-07-06 12:20:00,48.73,48.76,48.69,48.72,221100.0,30.8387,30.8577,30.8134,30.8324,221100.0
2007-07-06 12:30:00,48.72,48.77,48.7,48.74,141400.0,30.8324,30.864,30.8197,30.8451,141400.0
2007-07-06 12:40:00,48.74,48.82,48.74,48.79,101300.0,30.8451,30.8957,30.8451,30.8767,101300.0
2007-07-06 12:50:00,48.79,48.87,48.79,48.86,161900.0,30.8767,30.9273,30.8767,30.921,161900.0
2007-07-06 13:00:00,48.86,48.86,48.78,48.78,158700.0,30.921,30.921,30.8704,30.8704,158700.0
2007-07-06 13:10:00,48.79,48.85,48.75,48.8,154600.0,30.8767,30.9147,30.8514,30.883,154600.0
2007-07-06 13:20:00,48.8,48.83,48.78,48.79,137900.0,30.883,30.902,30.8704,30.8767,137900.0
2007-07-06 13:30:00,48.79,48.79,48.71,48.72,199400.0,30.8767,30.8767,30.8261,30.8324,199400.0
2007-07-06 13:40:00,48.72,48.75,48.68,48.73,189600.0,30.8324,30.8514,30.8071,30.8387,189600.0
2007-07-06 13:50:00,48.72,48.8,48.72,48.75,212800.0,30.8324,30.883,30.8324,30.8514,212800.0
2007-07-06 14:00:00,48.76,48.86,48.75,48.84,266300.0,30.8577,30.921,30.8514,30.9083,266300.0
2007-07-06 14:10:00,48.85,48.95,48.85,48.94,243200.0,30.9147,30.978,30.9147,30.9716,243200.0
2007-07-06 14:20:00,48.93,48.94,48.88,48.89,254100.0,30.9653,30.9716,30.9337,30.94,254100.0
2007-07-06 14:30:00,48.89,48.99,48.88,48.99,200200.0,30.94,31.0033,30.9337,31.0033,200200.0
2007-07-06 14:40:00,48.98,49.03,48.95,48.97,292200.0,30.9969,31.0286,30.978,30.9906,292200.0
2007-07-06 14:50:00,48.97,49.01,48.96,49.0,208800.0,30.9906,31.0159,30.9843,31.0096,208800.0
2007-07-06 15:00:00,49.01,49.1,49.01,49.09,327600.0,31.0159,31.0729,31.0159,31.0665,327600.0
2007-07-06 15:10:00,49.08,49.09,49.04,49.07,270000.0,31.0602,31.0665,31.0349,31.0539,270000.0
2007-07-06 15:20:00,49.07,49.11,49.03,49.1,325800.0,31.0539,31.0792,31.0286,31.0729,325800.0
2007-07-06 15:30:00,49.1,49.16,49.1,49.1,519400.0,31.0729,31.1108,31.0729,31.0729,519400.0
2007-07-06 15:40:00,49.1,49.12,48.98,48.99,536500.0,31.0729,31.0855,30.9969,31.0033,536500.0
2007-07-06 15:50:00,48.99,49.04,48.92,49.0,724200.0,31.0033,31.0349,30.959,31.0096,724200.0
2007-07-09 09:30:00,49.21,49.28,49.05,49.17,551700.0,31.1425,31.1868,31.0412,31.1172,551700.0
2007-07-09 09:40:00,49.18,49.25,49.16,49.19,342300.0,31.1235,31.1678,31.1108,31.1298,342300.0
2007-07-09 09:50:00,49.19,49.19,49.0,49.05,278300.0,31.1298,31.1298,31.0096,31.0412,278300.0
2007-07-09 10:00:00,49.04,49.06,48.84,48.88,334600.0,31.0349,31.0476,30.9083,30.9337,334600.0
2007-07-09 10:10:00,48.87,48.93,48.85,48.9,384600.0,30.9273,30.9653,30.9147,30.9463,384600.0
2007-07-09 10:20:00,48.9,48.91,48.84,48.86,260000.0,30.9463,30.9526,30.9083,30.921,260000.0
2007-07-09 10:30:00,48.86,48.89,48.78,48.82,304500.0,30.921,30.94,30.8704,30.8957,304500.0
2007-07-09 10:40:00,48.83,48.83,48.75,48.78,297200.0,30.902,30.902,30.8514,30.8704,297200.0
2007-07-09 10:50:00,48.78,48.81,48.7,48.72,240300.0,30.8704,30.8894,30.8197,30.8324,240300.0
2007-07-09 11:00:00,48.72,48.8,48.72,48.77,126900.0,30.8324,30.883,30.8324,30.864,126900.0
2007-07-09 11:10:00,48.77,48.77,48.7,48.73,184100.0,30.864,30.864,30.8197,30.8387,184100.0
2007-07-09 11:20:00,48.73,48.81,48.7,48.75,154600.0,30.8387,30.8894,30.8197,30.8514,154600.0
2007-07-09 11:30:00,48.76,48.79,48.7,48.7,165100.0,30.8577,30.8767,30.8197,30.8197,165100.0
2007-07-09 11:40:00,48.7,48.71,48.66,48.67,134800.0,30.8197,30.8261,30.7944,30.8008,134800.0
2007-07-09 11:50:00,48.67,48.7,48.65,48.66,105200.0,30.8008,30.8197,30.7881,30.7944,105200.0
2007-07-09 12:00:00,48.65,48.66,48.63,48.63,107800.0,30.7881,30.7944,30.7754,30.7754,107800.0
2007-07-09 12:10:00,48.64,48.66,48.61,48.66,131900.0,30.7818,30.7944,30.7628,30.7944,131900.0
2007-07-09 12:20:00,48.65,48.66,48.59,48.61,190200.0,30.7881,30.7944,30.7501,30.7628,190200.0
2007-07-09 12:30:00,48.61,48.72,48.6,48.62,215700.0,30.7628,30.8324,30.7565,30.7691,215700.0
2007-07-09 12:40:00,48.62,48.67,48.56,48.58,272100.0,30.7691,30.8008,30.7311,30.7438,272100.0
2007-07-09 12:50:00,48.59,48.68,48.53,48.64,216300.0,30.7501,30.8071,30.7122,30.7818,216300.0
2007-07-09 13:00:00,48.65,48.67,48.58,48.59,116100.0,30.7881,30.8008,30.7438,30.7501,116100.0
2007-07-09 13:10:00,48.59,48.7,48.58,48.7,132800.0,30.7501,30.8197,30.7438,30.8197,132800.0
2007-07-09 13:20:00,48.7,48.75,48.67,48.73,93400.0,30.8197,30.8514,30.8008,30.8387,93400.0
2007-07-09 13:30:00,48.72,48.72,48.58,48.62,290000.0,30.8324,30.8324,30.7438,30.7691,290000.0
2007-07-09 13:40:00,48.62,48.66,48.59,48.64,178500.0,30.7691,30.7944,30.7501,30.7818,178500.0
2007-07-09 13:50:00,48.65,48.74,48.64,48.72,231700.0,30.7881,30.8451,30.7818,30.8324,231700.0
2007-07-09 14:00:00,48.73,48.75,48.68,48.7,170900.0,30.8387,30.8514,30.8071,30.8197,170900.0
2007-07-09 14:10:00,48.71,48.76,48.67,48.72,204300.0,30.8261,30.8577,30.8008,30.8324,204300.0
2007-07-09 14:20:00,48.72,48.75,48.69,48.7,183900.0,30.8324,30.8514,30.8134,30.8197,183900.0
2007-07-09 14:30:00,48.7,48.75,48.68,48.69,197300.0,30.8197,30.8514,30.8071,30.8134,197300.0
2007-07-09 14:40:00,48.69,48.95,48.68,48.94,498200.0,30.8134,30.978,30.8071,30.9716,498200.0
2007-07-09 14:50:00,48.94,48.96,48.73,48.75,369500.0,30.9716,30.9843,30.8387,30.8514,369500.0
2007-07-09 15:00:00,48.74,48.78,48.72,48.73,225900.0,30.8451,30.8704,30.8324,30.8387,225900.0
2007-07-09 15:10:00,48.73,48.75,48.67,48.73,359700.0,30.8387,30.8514,30.8008,30.8387,359700.0
2007-07-09 15:20:00,48.73,48.77,48.7,48.72,197000.0,30.8387,30.864,30.8197,30.8324,197000.0
2007-07-09 15:30:00,48.73,48.77,48.69,48.77,222000.0,30.8387,30.864,30.8134,30.864,222000.0
2007-07-09 15:40:00,48.77,48.85,48.75,48.85,447000.0,30.864,30.9147,30.8514,30.9147,447000.0
2007-07-09 15:50:00,48.85,48.85,48.75,48.76,548600.0,30.9147,30.9147,30.8514,30.8577,548600.0
2007-07-10 09:30:00,48.3,48.57,48.12,48.18,753700.0,30.5666,30.7375,30.4527,30.4907,753700.0
2007-07-10 09:40:00,48.17,48.18,47.8,47.86,893300.0,30.4843,30.4907,30.2502,30.2881,893300.0
2007-07-10 09:50:00,47.85,48.04,47.8,47.85,607100.0,30.2818,30.4021,30.2502,30.2818,607100.0
2007-07-10 10:00:00,47.85,47.92,47.77,47.91,532200.0,30.2818,30.3261,30.2312,30.3198,532200.0
2007-07-10 10:10:00,47.91,47.94,47.8,47.81,510600.0,30.3198,30.3388,30.2502,30.2565,510600.0
2007-07-10 10:20:00,47.81,47.86,47.74,47.76,800900.0,30.2565,30.2881,30.2122,30.2249,800900.0
2007-07-10 10:30:00,47.76,47.84,47.73,47.81,526900.0,30.2249,30.2755,30.2059,30.2565,526900.0
2007-07-10 10:40:00,47.81,47.84,47.71,47.71,624600.0,30.2565,30.2755,30.1932,30.1932,624600.0
2007-07-10 10:50:00,47.71,47.77,47.69,47.72,506700.0,30.1932,30.2312,30.1806,30.1995,506700.0
2007-07-10 11:00:00,47.72,47.8,47.71,47.79,472800.0,30.1995,30.2502,30.1932,30.2438,472800.0
2007-07-10 11:10:00,47.79,48.05,47.78,48.0,848600.0,30.2438,30.4084,30.2375,30.3767,848600.0
2007-07-10 11:20:00,48.0,48.07,47.95,47.96,508200.0,30.3767,30.421,30.3451,30.3514,508200.0
2007-07-10 11:30:00,47.95,48.03,47.95,48.01,249900.0,30.3451,30.3957,30.3451,30.3831,249900.0
2007-07-10 11:40:00,48.02,48.05,47.93,47.93,236800.0,30.3894,30.4084,30.3324,30.3324,236800.0
2007-07-10 11:50:00,47.93,48.0,47.92,47.93,181000.0,30.3324,30.3767,30.3261,30.3324,181000.0
2007-07-10 12:00:00,47.93,47.97,47.9,47.91,170400.0,30.3324,30.3578,30.3135,30.3198,170400.0
2007-07-10 12:10:00,47.91,47.93,47.8,47.81,243600.0,30.3198,30.3324,30.2502,30.2565,243600.0
2007-07-10 12:20:00,47.81,47.85,47.79,47.8,162700.0,30.2565,30.2818,30.2438,30.2502,162700.0
2007-07-10 12:30:00,47.8,47.9,47.77,47.89,197000.0,30.2502,30.3135,30.2312,30.3071,197000.0
2007-07-10 12:40:00,47.89,47.95,47.81,47.88,402800.0,30.3071,30.3451,30.2565,30.3008,402800.0
2007-07-10 12:50:00,47.89,47.92,47.84,47.89,345400.0,30.3071,30.3261,30.2755,30.3071,345400.0
2007-07-10 13:00:00,47.89,47.98,47.8,47.92,295000.0,30.3071,30.3641,30.2502,30.3261,295000.0
2007-07-10 13:10:00,47.92,48.05,47.88,47.93,268100.0,30.3261,30.4084,30.3008,30.3324,268100.0
2007-07-10 13:20:00,47.93,47.93,47.84,47.87,420800.0,30.3324,30.3324,30.2755,30.2945,420800.0
2007-07-10 13:30:00,47.87,47.95,47.8,47.92,344300.0,30.2945,30.3451,30.2502,30.3261,344300.0
2007-07-10 13:40:00,47.92,47.92,47.66,47.72,458500.0,30.3261,30.3261,30.1616,30.1995,458500.0
2007-07-10 13:50:00,47.7,47.72,47.61,47.63,828100.0,30.1869,30.1995,30.1299,30.1426,828100.0
2007-07-10 14:00:00,47.63,47.7,47.5,47.58,713800.0,30.1426,30.1869,30.0603,30.1109,713800.0
2007-07-10 14:10:00,47.59,47.69,47.55,47.66,377900.0,30.1173,30.1806,30.092,30.1616,377900.0
2007-07-10 14:20:00,47.66,47.7,47.63,47.65,344700.0,30.1616,30.1869,30.1426,30.1552,344700.0
2007-07-10 14:30:00,47.65,47.71,47.62,47.66,440600.0,30.1552,30.1932,30.1363,30.1616,440600.0
2007-07-10 14:40:00,47.66,47.72,47.6,47.6,480900.0,30.1616,30.1995,30.1236,30.1236,480900.0
2007-07-10 14:50:00,47.6,47.67,47.57,47.61,456100.0,30.1236,30.1679,30.1046,30.1299,456100.0
2007-07-10 15:00:00,47.61,47.65,47.55,47.59,841300.0,30.1299,30.1552,30.092,30.1173,841300.0
2007-07-10 15:10:00,47.59,47.63,47.53,47.57,549100.0,30.1173,30.1426,30.0793,30.1046,549100.0
2007-07-10 15:20:00,47.57,47.69,47.55,47.67,648400.0,30.1046,30.1806,30.092,30.1679,648400.0
2007-07-10 15:30:00,47.67,47.67,47.53,47.58,561400.0,30.1679,30.1679,30.0793,30.1109,561400.0
2007-07-10 15:40:00,47.58,47.59,47.46,47.49,1072300.0,30.1109,30.1173,30.035,30.054,1072300.0
2007-07-10 15:50:00,47.49,47.63,47.48,47.51,1393400.0,30.054,30.1426,30.0477,30.0666,1393400.0
2007-07-11 09:30:00,47.52,47.52,47.12,47.35,2035900.0,30.073,30.073,29.8198,29.9654,2035900.0
2007-07-11 09:40:00,47.34,47.6,47.34,47.58,1052100.0,29.9591,30.1236,29.9591,30.1109,1052100.0
2007-07-11 09:50:00,47.59,47.59,47.29,47.35,791300.0,30.1173,30.1173,29.9274,29.9654,791300.0
2007-07-11 10:00:00,47.35,47.59,47.28,47.55,670600.0,29.9654,30.1173,29.9211,30.092,670600.0
2007-07-11 10:10:00,47.55,47.75,47.5,47.67,685100.0,30.092,30.2185,30.0603,30.1679,685100.0
2007-07-11 10:20:00,47.67,47.75,47.6,47.69,479000.0,30.1679,30.2185,30.1236,30.1806,479000.0
2007-07-11 10:30:00,47.7,47.72,47.54,47.57,575400.0,30.1869,30.1995,30.0856,30.1046,575400.0
2007-07-11 10:40:00,47.57,47.62,47.56,47.57,456700.0,30.1046,30.1363,30.0983,30.1046,456700.0
2007-07-11 10:50:00,47.58,47.71,47.57,47.65,918900.0,30.1109,30.1932,30.1046,30.1552,918900.0
2007-07-11 11:00:00,47.65,48.06,47.65,48.02,1176200.0,30.1552,30.4147,30.1552,30.3894,1176200.0
2007-07-11 11:10:00,48.01,48.06,47.96,48.02,628700.0,30.3831,30.4147,30.3514,30.3894,628700.0
2007-07-11 11:20:00,48.02,48.29,48.0,48.24,1146700.0,30.3894,30.5603,30.3767,30.5286,1146700.0
2007-07-11 11:30:00,48.23,48.27,48.17,48.2,590900.0,30.5223,30.5476,30.4843,30.5033,590900.0
2007-07-11 11:40:00,48.2,48.26,48.17,48.22,758000.0,30.5033,30.5413,30.4843,30.516,758000.0
2007-07-11 11:50:00,48.22,48.27,48.17,48.24,496100.0,30.516,30.5476,30.4843,30.5286,496100.0
2007-07-11 12:00:00,48.24,48.31,48.22,48.26,482600.0,30.5286,30.5729,30.516,30.5413,482600.0
2007-07-11 12:10:00,48.26,48.33,48.26,48.31,562500.0,30.5413,30.5856,30.5413,30.5729,562500.0
2007-07-11 12:20:00,48.31,48.33,48.25,48.33,261100.0,30.5729,30.5856,30.535,30.5856,261100.0
2007-07-11 12:30:00,48.33,48.34,48.27,48.29,241100.0,30.5856,30.5919,30.5476,30.5603,241100.0
2007-07-11 12:40:00,48.29,48.34,48.27,48.29,461100.0,30.5603,30.5919,30.5476,30.5603,461100.0
2007-07-11 12:50:00,48.29,48.3,48.27,48.3,304800.0,30.5603,30.5666,30.5476,30.5666,304800.0
2007-07-11 13:00:00,48.3,48.33,48.29,48.32,212900.0,30.5666,30.5856,30.5603,30.5793,212900.0
2007-07-11 13:10:00,48.33,48.34,48.29,48.31,195800.0,30.5856,30.5919,30.5603,30.5729,195800.0
2007-07-11 13:20:00,48.31,48.32,48.25,48.26,521200.0,30.5729,30.5793,30.535,30.5413,521200.0
2007-07-11 13:30:00,48.26,48.36,48.26,48.34,507500.0,30.5413,30.6046,30.5413,30.5919,507500.0
2007-07-11 13:40:00,48.34,48.44,48.31,48.41,274400.0,30.5919,30.6552,30.5729,30.6362,274400.0
2007-07-11 13:50:00,48.41,48.42,48.26,48.29,612300.0,30.6362,30.6425,30.5413,30.5603,612300.0
2007-07-11 14:00:00,48.28,48.34,48.17,48.21,873100.0,30.5539,30.5919,30.4843,30.5096,873100.0
2007-07-11 14:10:00,48.22,48.24,48.18,48.23,611400.0,30.516,30.5286,30.4907,30.5223,611400.0
2007-07-11 14:20:00,48.23,48.23,48.15,48.15,410500.0,30.5223,30.5223,30.4717,30.4717,410500.0
2007-07-11 14:30:00,48.15,48.17,48.08,48.11,621500.0,30.4717,30.4843,30.4274,30.4464,621500.0
2007-07-11 14:40:00,48.11,48.13,47.97,47.99,703700.0,30.4464,30.459,30.3578,30.3704,703700.0
2007-07-11 14:50:00,47.99,48.03,47.9,47.91,1253200.0,30.3704,30.3957,30.3135,30.3198,1253200.0
2007-07-11 15:00:00,47.91,47.97,47.89,47.97,787900.0,30.3198,30.3578,30.3071,30.3578,787900.0
2007-07-11 15:10:00,47.97,48.03,47.92,48.01,551700.0,30.3578,30.3957,30.3261,30.3831,551700.0
2007-07-11 15:20:00,48.01,48.11,47.95,48.11,775500.0,30.3831,30.4464,30.3451,30.4464,775500.0
2007-07-11 15:30:00,48.11,48.2,48.11,48.17,585400.0,30.4464,30.5033,30.4464,30.4843,585400.0
2007-07-11 15:40:00,48.17,48.18,48.1,48.1,520600.0,30.4843,30.4907,30.44,30.44,520600.0
2007-07-11 15:50:00,48.11,48.16,48.07,48.16,1286500.0,30.4464,30.478,30.421,30.478,1286500.0
2007-07-12 09:30:00,48.69,48.75,48.53,48.69,951700.0,30.8134,30.8514,30.7122,30.8134,951700.0
2007-07-12 09:40:00,48.69,48.94,48.67,48.91,749000.0,30.8134,30.9716,30.8008,30.9526,749000.0
2007-07-12 09:50:00,48.91,49.1,48.89,48.96,528900.0,30.9526,31.0729,30.94,30.9843,528900.0
2007-07-12 10:00:00,48.96,49.05,48.8,48.81,435300.0,30.9843,31.0412,30.883,30.8894,435300.0
2007-07-12 10:10:00,48.81,48.88,48.76,48.8,327500.0,30.8894,30.9337,30.8577,30.883,327500.0
2007-07-12 10:20:00,48.8,48.81,48.67,48.69,296400.0,30.883,30.8894,30.8008,30.8134,296400.0
2007-07-12 10:30:00,48.69,48.9,48.68,48.85,579800.0,30.8134,30.9463,30.8071,30.9147,579800.0
2007-07-12 10:40:00,48.85,48.86,48.78,48.83,326800.0,30.9147,30.921,30.8704,30.902,326800.0
2007-07-12 10:50:00,48.84,48.9,48.83,48.87,343600.0,30.9083,30.9463,30.902,30.9273,343600.0
2007-07-12 11:00:00,48.88,48.88,48.81,48.82,145200.0,30.9337,30.9337,30.8894,30.8957,145200.0
2007-07-12 11:10:00,48.82,48.86,48.8,48.84,182100.0,30.8957,30.921,30.883,30.9083,182100.0
2007-07-12 11:20:00,48.84,48.85,48.79,48.81,222100.0,30.9083,30.9147,30.8767,30.8894,222100.0
2007-07-12 11:30:00,48.82,48.95,48.13,48.91,1117600.0,30.8957,30.978,30.459,30.9526,1117600.0
2007-07-12 11:40:00,48.91,49.02,48.91,48.97,476900.0,30.9526,31.0222,30.9526,30.9906,476900.0
2007-07-12 11:50:00,48.97,49.11,48.97,49.05,324200.0,30.9906,31.0792,30.9906,31.0412,324200.0
2007-07-12 12:00:00,49.06,49.21,49.06,49.19,310800.0,31.0476,31.1425,31.0476,31.1298,310800.0
2007-07-12 12:10:00,49.2,49.31,49.18,49.26,443800.0,31.1362,31.2058,31.1235,31.1741,443800.0
2007-07-12 12:20:00,49.26,49.34,49.24,49.34,343400.0,31.1741,31.2248,31.1615,31.2248,343400.0
2007-07-12 12:30:00,49.34,49.35,49.28,49.29,278100.0,31.2248,31.2311,31.1868,31.1931,278100.0
2007-07-12 12:40:00,49.28,49.31,49.22,49.23,407000.0,31.1868,31.2058,31.1488,31.1551,407000.0
2007-07-12 12:50:00,49.22,49.26,49.19,49.23,324200.0,31.1488,31.1741,31.1298,31.1551,324200.0
2007-07-12 13:00:00,49.23,49.26,49.19,49.22,310100.0,31.1551,31.1741,31.1298,31.1488,310100.0
2007-07-12 13:10:00,49.23,49.31,49.21,49.29,489100.0,31.1551,31.2058,31.1425,31.1931,489100.0
2007-07-12 13:20:00,49.3,49.32,49.21,49.23,330700.0,31.1994,31.2121,31.1425,31.1551,330700.0
2007-07-12 13:30:00,49.23,49.3,49.23,49.26,222000.0,31.1551,31.1994,31.1551,31.1741,222000.0
2007-07-12 13:40:00,49.26,49.35,49.26,49.32,389000.0,31.1741,31.2311,31.1741,31.2121,389000.0
2007-07-12 13:50:00,49.32,49.33,49.27,49.28,204100.0,31.2121,31.2184,31.1805,31.1868,204100.0
2007-07-12 14:00:00,49.27,49.3,49.15,49.18,312500.0,31.1805,31.1994,31.1045,31.1235,312500.0
2007-07-12 14:10:00,49.19,49.22,49.13,49.13,223400.0,31.1298,31.1488,31.0919,31.0919,223400.0
2007-07-12 14:20:00,49.12,49.15,49.09,49.14,207500.0,31.0855,31.1045,31.0665,31.0982,207500.0
2007-07-12 14:30:00,49.14,49.18,49.13,49.17,257300.0,31.0982,31.1235,31.0919,31.1172,257300.0
2007-07-12 14:40:00,49.16,49.2,49.16,49.19,264900.0,31.1108,31.1362,31.1108,31.1298,264900.0
2007-07-12 14:50:00,49.19,49.26,49.17,49.23,474400.0,31.1298,31.1741,31.1172,31.1551,474400.0
2007-07-12 15:00:00,49.24,49.25,49.22,49.24,329700.0,31.1615,31.1678,31.1488,31.1615,329700.0
2007-07-12 15:10:00,49.24,49.26,49.23,49.26,608700.0,31.1615,31.1741,31.1551,31.1741,608700.0
2007-07-12 15:20:00,49.25,49.36,49.24,49.36,637100.0,31.1678,31.2374,31.1615,31.2374,637100.0
2007-07-12 15:30:00,49.35,49.5,49.35,49.48,962000.0,31.2311,31.326,31.2311,31.3134,962000.0
2007-07-12 15:40:00,49.48,49.63,49.48,49.59,1206200.0,31.3134,31.4083,31.3134,31.383,1206200.0
2007-07-12 15:50:00,49.6,49.61,49.36,49.56,1910900.0,31.3893,31.3956,31.2374,31.364,1910900.0
2007-07-13 09:30:00,49.68,49.75,49.27,49.4,912600.0,31.4399,31.4842,31.1805,31.2627,912600.0
2007-07-13 09:40:00,49.4,49.7,49.39,49.69,653600.0,31.2627,31.4526,31.2564,31.4463,653600.0
2007-07-13 09:50:00,49.7,49.73,49.59,49.61,482600.0,31.4526,31.4716,31.383,31.3956,482600.0
2007-07-13 10:00:00,49.61,49.98,49.61,49.8,1147200.0,31.3956,31.6298,31.3956,31.5159,1147200.0
2007-07-13 10:10:00,49.8,49.95,49.75,49.91,795600.0,31.5159,31.6108,31.4842,31.5855,795600.0
2007-07-13 10:20:00,49.91,49.91,49.8,49.82,343700.0,31.5855,31.5855,31.5159,31.5285,343700.0
2007-07-13 10:30:00,49.81,50.07,49.81,50.06,597700.0,31.5222,31.6867,31.5222,31.6804,597700.0
2007-07-13 10:40:00,50.06,50.17,50.02,50.14,501700.0,31.6804,31.75,31.6551,31.731,501700.0
2007-07-13 10:50:00,50.11,50.2,50.1,50.13,467200.0,31.7121,31.769,31.7057,31.7247,467200.0
2007-07-13 11:00:00,50.13,50.14,49.96,49.98,316400.0,31.7247,31.731,31.6171,31.6298,316400.0
2007-07-13 11:10:00,49.98,50.06,49.88,50.03,416100.0,31.6298,31.6804,31.5665,31.6614,416100.0
2007-07-13 11:20:00,50.02,50.1,50.0,50.06,180000.0,31.6551,31.7057,31.6424,31.6804,180000.0
2007-07-13 11:30:00,50.06,50.06,49.93,49.96,246200.0,31.6804,31.6804,31.5981,31.6171,246200.0
2007-07-13 11:40:00,49.96,49.97,49.89,49.93,482000.0,31.6171,31.6235,31.5728,31.5981,482000.0
2007-07-13 11:50:00,49.92,49.95,49.84,49.86,156200.0,31.5918,31.6108,31.5412,31.5538,156200.0
2007-07-13 12:00:00,49.87,49.89,49.8,49.81,223700.0,31.5602,31.5728,31.5159,31.5222,223700.0
2007-07-13 12:10:00,49.81,50.06,49.81,49.92,437600.0,31.5222,31.6804,31.5222,31.5918,437600.0
2007-07-13 12:20:00,49.92,49.93,49.87,49.9,122400.0,31.5918,31.5981,31.5602,31.5792,122400.0
2007-07-13 12:30:00,49.89,49.92,49.89,49.89,124100.0,31.5728,31.5918,31.5728,31.5728,124100.0
2007-07-13 12:40:00,49.89,49.92,49.86,49.86,115000.0,31.5728,31.5918,31.5538,31.5538,115000.0
2007-07-13 12:50:00,49.86,49.9,49.86,49.87,121800.0,31.5538,31.5792,31.5538,31.5602,121800.0
2007-07-13 13:00:00,49.87,49.87,49.82,49.83,153700.0,31.5602,31.5602,31.5285,31.5349,153700.0
2007-07-13 13:10:00,49.83,49.84,49.81,49.83,190200.0,31.5349,31.5412,31.5222,31.5349,190200.0
2007-07-13 13:20:00,49.83,49.96,49.83,49.88,162300.0,31.5349,31.6171,31.5349,31.5665,162300.0
2007-07-13 13:30:00,49.87,49.99,49.87,49.98,164900.0,31.5602,31.6361,31.5602,31.6298,164900.0
2007-07-13 13:40:00,49.98,50.07,49.97,50.03,279200.0,31.6298,31.6867,31.6235,31.6614,279200.0
2007-07-13 13:50:00,50.04,50.04,49.97,50.0,265500.0,31.6678,31.6678,31.6235,31.6424,265500.0
2007-07-13 14:00:00,50.0,50.09,50.0,50.06,374500.0,31.6424,31.6994,31.6424,31.6804,374500.0
2007-07-13 14:10:00,50.07,50.11,50.04,50.05,359000.0,31.6867,31.7121,31.6678,31.6741,359000.0
2007-07-13 14:20:00,50.04,50.07,50.02,50.04,415600.0,31.6678,31.6867,31.6551,31.6678,415600.0
2007-07-13 14:30:00,50.04,50.05,50.01,50.02,293900.0,31.6678,31.6741,31.6488,31.6551,293900.0
2007-07-13 14:40:00,50.02,50.07,50.01,50.05,266700.0,31.6551,31.6867,31.6488,31.6741,266700.0
2007-07-13 14:50:00,50.04,50.15,50.04,50.14,422300.0,31.6678,31.7374,31.6678,31.731,422300.0
2007-07-13 15:00:00,50.14,50.16,50.11,50.14,339600.0,31.731,31.7437,31.7121,31.731,339600.0
2007-07-13 15:10:00,50.14,50.19,50.13,50.16,398800.0,31.731,31.7627,31.7247,31.7437,398800.0
2007-07-13 15:20:00,50.16,50.19,50.13,50.19,326800.0,31.7437,31.7627,31.7247,31.7627,326800.0
2007-07-13 15:30:00,50.19,50.22,50.15,50.15,516000.0,31.7627,31.7817,31.7374,31.7374,516000.0
2007-07-13 15:40:00,50.15,50.16,50.07,50.08,800500.0,31.7374,31.7437,31.6867,31.6931,800500.0
2007-07-13 15:50:00,50.09,50.11,50.05,50.06,1042200.0,31.6994,31.7121,31.6741,31.6804,1042200.0
2007-07-16 09:30:00,49.91,50.1,49.76,49.77,486000.0,31.5855,31.7057,31.4906,31.4969,486000.0
2007-07-16 09:40:00,49.76,50.03,49.75,50.02,360800.0,31.4906,31.6614,31.4842,31.6551,360800.0
2007-07-16 09:50:00,50.03,50.2,50.03,50.16,475700.0,31.6614,31.769,31.6614,31.7437,475700.0
2007-07-16 10:00:00,50.17,50.31,50.08,50.3,290800.0,31.75,31.8386,31.6931,31.8323,290800.0
2007-07-16 10:10:00,50.3,50.39,50.2,50.28,378600.0,31.8323,31.8893,31.769,31.8196,378600.0
2007-07-16 10:20:00,50.28,50.29,50.24,50.28,218500.0,31.8196,31.826,31.7943,31.8196,218500.0
2007-07-16 10:30:00,50.3,50.38,50.29,50.32,285500.0,31.8323,31.8829,31.826,31.845,285500.0
2007-07-16 10:40:00,50.33,50.34,50.2,50.26,226300.0,31.8513,31.8576,31.769,31.807,226300.0
2007-07-16 10:50:00,50.26,50.26,50.15,50.2,264100.0,31.807,31.807,31.7374,31.769,264100.0
2007-07-16 11:00:00,50.2,50.27,50.18,50.27,204400.0,31.769,31.8133,31.7564,31.8133,204400.0
2007-07-16 11:10:00,50.27,50.38,50.24,50.37,188300.0,31.8133,31.8829,31.7943,31.8766,188300.0
2007-07-16 11:20:00,50.37,50.46,50.36,50.41,310600.0,31.8766,31.9336,31.8703,31.9019,310600.0
2007-07-16 11:30:00,50.42,50.46,50.3,50.39,464800.0,31.9082,31.9336,31.8323,31.8893,464800.0
2007-07-16 11:40:00,50.4,50.4,50.31,50.33,185200.0,31.8956,31.8956,31.8386,31.8513,185200.0
2007-07-16 11:50:00,50.33,50.37,50.3,50.33,190800.0,31.8513,31.8766,31.8323,31.8513,190800.0
2007-07-16 12:00:00,50.33,50.34,50.28,50.31,138200.0,31.8513,31.8576,31.8196,31.8386,138200.0
2007-07-16 12:10:00,50.31,50.31,50.24,50.24,181000.0,31.8386,31.8386,31.7943,31.7943,181000.0
2007-07-16 12:20:00,50.24,50.25,50.13,50.14,406500.0,31.7943,31.8007,31.7247,31.731,406500.0
2007-07-16 12:30:00,50.13,50.17,50.13,50.15,120400.0,31.7247,31.75,31.7247,31.7374,120400.0
2007-07-16 12:40:00,50.16,50.22,50.14,50.2,156000.0,31.7437,31.7817,31.731,31.769,156000.0
2007-07-16 12:50:00,50.21,50.25,50.18,50.2,207800.0,31.7753,31.8007,31.7564,31.769,207800.0
2007-07-16 13:00:00,50.21,50.21,50.05,50.05,142100.0,31.7753,31.7753,31.6741,31.6741,142100.0
2007-07-16 13:10:00,50.06,50.08,49.98,50.03,178100.0,31.6804,31.6931,31.6298,31.6614,178100.0
2007-07-16 13:20:00,50.02,50.1,50.01,50.08,202400.0,31.6551,31.7057,31.6488,31.6931,202400.0
2007-07-16 13:30:00,50.09,50.09,49.99,50.02,275200.0,31.6994,31.6994,31.6361,31.6551,275200.0
2007-07-16 13:40:00,50.02,50.07,50.0,50.01,190600.0,31.6551,31.6867,31.6424,31.6488,190600.0
2007-07-16 13:50:00,50.0,50.01,49.76,49.81,382600.0,31.6424,31.6488,31.4906,31.5222,382600.0
2007-07-16 14:00:00,49.81,49.86,49.78,49.85,246700.0,31.5222,31.5538,31.5032,31.5475,246700.0
2007-07-16 14:10:00,49.85,49.88,49.8,49.81,231600.0,31.5475,31.5665,31.5159,31.5222,231600.0
2007-07-16 14:20:00,49.81,49.88,49.81,49.88,173500.0,31.5222,31.5665,31.5222,31.5665,173500.0
2007-07-16 14:30:00,49.87,49.94,49.86,49.92,213300.0,31.5602,31.6045,31.5538,31.5918,213300.0
2007-07-16 14:40:00,49.91,50.02,49.91,49.95,169600.0,31.5855,31.6551,31.5855,31.6108,169600.0
2007-07-16 14:50:00,49.95,49.96,49.85,49.91,191300.0,31.6108,31.6171,31.5475,31.5855,191300.0
2007-07-16 15:00:00,49.9,49.91,49.85,49.89,181200.0,31.5792,31.5855,31.5475,31.5728,181200.0
2007-07-16 15:10:00,49.89,49.91,49.86,49.88,266400.0,31.5728,31.5855,31.5538,31.5665,266400.0
2007-07-16 15:20:00,49.87,49.95,49.86,49.92,453200.0,31.5602,31.6108,31.5538,31.5918,453200.0
2007-07-16 15:30:00,49.93,49.97,49.84,49.85,324000.0,31.5981,31.6235,31.5412,31.5475,324000.0
2007-07-16 15:40:00,49.85,49.85,49.73,49.83,576400.0,31.5475,31.5475,31.4716,31.5349,576400.0
2007-07-16 15:50:00,49.84,49.88,49.8,49.84,580700.0,31.5412,31.5665,31.5159,31.5412,580700.0
2007-07-17 09:30:00,49.95,50.2,49.9,50.11,789900.0,31.6108,31.769,31.5792,31.7121,789900.0
2007-07-17 09:40:00,50.11,50.48,50.09,50.35,835800.0,31.7121,31.9462,31.6994,31.8639,835800.0
2007-07-17 09:50:00,50.35,50.37,50.21,50.22,1468600.0,31.8639,31.8766,31.7753,31.7817,1468600.0
2007-07-17 10:00:00,50.22,50.29,50.03,50.2,605000.0,31.7817,31.826,31.6614,31.769,605000.0
2007-07-17 10:10:00,50.19,50.23,50.02,50.12,518200.0,31.7627,31.788,31.6551,31.7184,518200.0
2007-07-17 10:20:00,50.12,50.27,50.04,50.26,373800.0,31.7184,31.8133,31.6678,31.807,373800.0
2007-07-17 10:30:00,50.26,50.29,50.11,50.11,251300.0,31.807,31.826,31.7121,31.7121,251300.0
2007-07-17 10:40:00,50.13,50.2,50.11,50.19,295900.0,31.7247,31.769,31.7121,31.7627,295900.0
2007-07-17 10:50:00,50.19,50.25,50.14,50.22,291600.0,31.7627,31.8007,31.731,31.7817,291600.0
2007-07-17 11:00:00,50.21,50.22,50.12,50.17,723100.0,31.7753,31.7817,31.7184,31.75,723100.0
2007-07-17 11:10:00,50.17,50.2,50.08,50.1,410900.0,31.75,31.769,31.6931,31.7057,410900.0
2007-07-17 11:20:00,50.1,50.13,50.02,50.06,269400.0,31.7057,31.7247,31.6551,31.6804,269400.0
2007-07-17 11:30:00,50.07,50.08,49.99,50.0,428600.0,31.6867,31.6931,31.6361,31.6424,428600.0
2007-07-17 11:40:00,50.0,50.07,49.98,50.06,288200.0,31.6424,31.6867,31.6298,31.6804,288200.0
2007-07-17 11:50:00,50.06,50.07,49.89,49.93,275000.0,31.6804,31.6867,31.5728,31.5981,275000.0
2007-07-17 12:00:00,49.93,49.95,49.83,49.93,252300.0,31.5981,31.6108,31.5349,31.5981,252300.0
2007-07-17 12:10:00,49.93,50.05,49.93,49.96,252800.0,31.5981,31.6741,31.5981,31.6171,252800.0
2007-07-17 12:20:00,49.96,50.08,49.93,50.02,385000.0,31.6171,31.6931,31.5981,31.6551,385000.0
2007-07-17 12:30:00,50.02,50.04,49.92,49.98,193800.0,31.6551,31.6678,31.5918,31.6298,193800.0
2007-07-17 12:40:00,49.97,50.05,49.97,49.99,119500.0,31.6235,31.6741,31.6235,31.6361,119500.0
2007-07-17 12:50:00,50.0,50.0,49.91,49.98,151000.0,31.6424,31.6424,31.5855,31.6298,151000.0
2007-07-17 13:00:00,49.97,50.12,49.94,50.03,391400.0,31.6235,31.7184,31.6045,31.6614,391400.0
2007-07-17 13:10:00,50.04,50.11,50.01,50.09,201400.0,31.6678,31.7121,31.6488,31.6994,201400.0
2007-07-17 13:20:00,50.09,50.1,50.03,50.05,216100.0,31.6994,31.7057,31.6614,31.6741,216100.0
2007-07-17 13:30:00,50.04,50.1,50.01,50.09,196500.0,31.6678,31.7057,31.6488,31.6994,196500.0
2007-07-17 13:40:00,50.08,50.13,50.06,50.1,368300.0,31.6931,31.7247,31.6804,31.7057,368300.0
2007-07-17 13:50:00,50.11,50.12,50.02,50.06,287600.0,31.7121,31.7184,31.6551,31.6804,287600.0
2007-07-17 14:00:00,50.07,50.08,50.0,50.02,316000.0,31.6867,31.6931,31.6424,31.6551,316000.0
2007-07-17 14:10:00,50.02,50.07,50.01,50.06,324200.0,31.6551,31.6867,31.6488,31.6804,324200.0
2007-07-17 14:20:00,50.07,50.18,50.03,50.16,296000.0,31.6867,31.7564,31.6614,31.7437,296000.0
2007-07-17 14:30:00,50.17,50.2,50.14,50.18,421800.0,31.75,31.769,31.731,31.7564,421800.0
2007-07-17 14:40:00,50.18,50.19,50.13,50.15,378300.0,31.7564,31.7627,31.7247,31.7374,378300.0
2007-07-17 14:50:00,50.14,50.17,50.13,50.15,245600.0,31.731,31.75,31.7247,31.7374,245600.0
2007-07-17 15:00:00,50.15,50.16,50.09,50.09,400100.0,31.7374,31.7437,31.6994,31.6994,400100.0
2007-07-17 15:10:00,50.1,50.15,50.08,50.1,458800.0,31.7057,31.7374,31.6931,31.7057,458800.0
2007-07-17 15:20:00,50.09,50.1,50.04,50.07,364500.0,31.6994,31.7057,31.6678,31.6867,364500.0
2007-07-17 15:30:00,50.06,50.14,50.06,50.12,543000.0,31.6804,31.731,31.6804,31.7184,543000.0
2007-07-17 15:40:00,50.12,50.12,50.02,50.06,736300.0,31.7184,31.7184,31.6551,31.6804,736300.0
2007-07-17 15:50:00,50.05,50.06,49.92,49.95,888300.0,31.6741,31.6804,31.5918,31.6108,888300.0
2007-07-18 09:30:00,48.81,49.02,48.52,48.92,2143800.0,30.8894,31.0222,30.7058,30.959,2143800.0
2007-07-18 09:40:00,48.96,49.1,48.86,48.98,2430700.0,30.9843,31.0729,30.921,30.9969,2430700.0
2007-07-18 09:50:00,48.99,49.23,48.98,49.16,1579900.0,31.0033,31.1551,30.9969,31.1108,1579900.0
2007-07-18 10:00:00,49.16,49.29,48.95,48.96,1545400.0,31.1108,31.1931,30.978,30.9843,1545400.0
2007-07-18 10:10:00,48.96,48.96,48.67,48.78,1005800.0,30.9843,30.9843,30.8008,30.8704,1005800.0
2007-07-18 10:20:00,48.78,48.93,48.71,48.83,513600.0,30.8704,30.9653,30.8261,30.902,513600.0
2007-07-18 10:30:00,48.83,48.87,48.47,48.48,1000100.0,30.902,30.9273,30.6742,30.6805,1000100.0
2007-07-18 10:40:00,48.49,48.51,48.04,48.08,1396600.0,30.6868,30.6995,30.4021,30.4274,1396600.0
2007-07-18 10:50:00,48.08,48.21,47.92,48.06,1733600.0,30.4274,30.5096,30.3261,30.4147,1733600.0
2007-07-18 11:00:00,48.05,48.19,47.96,48.15,981800.0,30.4084,30.497,30.3514,30.4717,981800.0
2007-07-18 11:10:00,48.15,48.19,48.02,48.03,773700.0,30.4717,30.497,30.3894,30.3957,773700.0
2007-07-18 11:20:00,48.03,48.35,48.03,48.28,590500.0,30.3957,30.5982,30.3957,30.5539,590500.0
2007-07-18 11:30:00,48.28,48.28,47.84,47.86,821700.0,30.5539,30.5539,30.2755,30.2881,821700.0
2007-07-18 11:40:00,47.85,48.16,47.83,48.1,613500.0,30.2818,30.478,30.2692,30.44,613500.0
2007-07-18 11:50:00,48.1,48.12,48.01,48.05,362600.0,30.44,30.4527,30.3831,30.4084,362600.0
2007-07-18 12:00:00,48.05,48.22,48.01,48.07,364100.0,30.4084,30.516,30.3831,30.421,364100.0
2007-07-18 12:10:00,48.07,48.22,47.9,47.94,464900.0,30.421,30.516,30.3135,30.3388,464900.0
2007-07-18 12:20:00,47.95,48.08,47.9,48.06,452500.0,30.3451,30.4274,30.3135,30.4147,452500.0
2007-07-18 12:30:00,48.07,48.19,48.02,48.09,416300.0,30.421,30.497,30.3894,30.4337,416300.0
2007-07-18 12:40:00,48.09,48.4,48.08,48.39,322300.0,30.4337,30.6299,30.4274,30.6236,322300.0
2007-07-18 12:50:00,48.4,48.43,48.23,48.29,409100.0,30.6299,30.6489,30.5223,30.5603,409100.0
2007-07-18 13:00:00,48.28,48.44,48.2,48.2,632000.0,30.5539,30.6552,30.5033,30.5033,632000.0
2007-07-18 13:10:00,48.2,48.22,48.1,48.21,315300.0,30.5033,30.516,30.44,30.5096,315300.0
2007-07-18 13:20:00,48.2,48.33,48.2,48.23,424000.0,30.5033,30.5856,30.5033,30.5223,424000.0
2007-07-18 13:30:00,48.23,48.51,48.19,48.45,344400.0,30.5223,30.6995,30.497,30.6615,344400.0
2007-07-18 13:40:00,48.45,48.52,48.33,48.39,560600.0,30.6615,30.7058,30.5856,30.6236,560600.0
2007-07-18 13:50:00,48.39,48.48,48.2,48.27,398200.0,30.6236,30.6805,30.5033,30.5476,398200.0
2007-07-18 14:00:00,48.27,48.35,48.25,48.34,200400.0,30.5476,30.5982,30.535,30.5919,200400.0
2007-07-18 14:10:00,48.33,48.4,48.25,48.28,577100.0,30.5856,30.6299,30.535,30.5539,577100.0
2007-07-18 14:20:00,48.29,48.34,48.15,48.18,467000.0,30.5603,30.5919,30.4717,30.4907,467000.0
2007-07-18 14:30:00,48.18,48.3,48.1,48.27,556800.0,30.4907,30.5666,30.44,30.5476,556800.0
2007-07-18 14:40:00,48.27,48.28,48.15,48.23,333200.0,30.5476,30.5539,30.4717,30.5223,333200.0
2007-07-18 14:50:00,48.22,48.38,48.2,48.31,455400.0,30.516,30.6172,30.5033,30.5729,455400.0
2007-07-18 15:00:00,48.31,48.35,48.18,48.34,461800.0,30.5729,30.5982,30.4907,30.5919,461800.0
2007-07-18 15:10:00,48.34,48.4,48.32,48.38,550700.0,30.5919,30.6299,30.5793,30.6172,550700.0
2007-07-18 15:20:00,48.38,48.45,48.34,48.4,493000.0,30.6172,30.6615,30.5919,30.6299,493000.0
2007-07-18 15:30:00,48.4,48.55,48.38,48.52,872700.0,30.6299,30.7248,30.6172,30.7058,872700.0
2007-07-18 15:40:00,48.52,48.69,48.37,48.66,1060000.0,30.7058,30.8134,30.6109,30.7944,1060000.0
2007-07-18 15:50:00,48.66,48.85,48.56,48.74,2373500.0,30.7944,30.9147,30.7311,30.8451,2373500.0
2007-07-19 09:30:00,49.5,49.69,48.95,49.01,1591700.0,31.326,31.4463,30.978,31.0159,1591700.0
2007-07-19 09:40:00,49.01,49.21,49.0,49.11,994900.0,31.0159,31.1425,31.0096,31.0792,994900.0
2007-07-19 09:50:00,49.12,49.14,48.61,48.71,995300.0,31.0855,31.0982,30.7628,30.8261,995300.0
2007-07-19 10:00:00,48.71,49.3,48.4,48.74,1651000.0,30.8261,31.1994,30.6299,30.8451,1651000.0
2007-07-19 10:10:00,48.74,48.77,48.57,48.66,693000.0,30.8451,30.864,30.7375,30.7944,693000.0
2007-07-19 10:20:00,48.65,48.75,48.6,48.69,658400.0,30.7881,30.8514,30.7565,30.8134,658400.0
2007-07-19 10:30:00,48.69,48.72,48.45,48.46,791600.0,30.8134,30.8324,30.6615,30.6679,791600.0
2007-07-19 10:40:00,48.47,48.54,48.08,48.08,834600.0,30.6742,30.7185,30.4274,30.4274,834600.0
2007-07-19 10:50:00,48.08,48.11,47.84,48.04,1454600.0,30.4274,30.4464,30.2755,30.4021,1454600.0
2007-07-19 11:00:00,48.04,48.19,47.99,48.18,809600.0,30.4021,30.497,30.3704,30.4907,809600.0
2007-07-19 11:10:00,48.19,48.57,48.18,48.55,827200.0,30.497,30.7375,30.4907,30.7248,827200.0
2007-07-19 11:20:00,48.55,48.58,48.44,48.55,567500.0,30.7248,30.7438,30.6552,30.7248,567500.0
2007-07-19 11:30:00,48.54,48.6,48.45,48.49,413400.0,30.7185,30.7565,30.6615,30.6868,413400.0
2007-07-19 11:40:00,48.5,48.64,48.38,48.42,660300.0,30.6932,30.7818,30.6172,30.6425,660300.0
2007-07-19 11:50:00,48.42,48.47,48.3,48.44,556700.0,30.6425,30.6742,30.5666,30.6552,556700.0
2007-07-19 12:00:00,48.44,48.44,48.09,48.42,595000.0,30.6552,30.6552,30.4337,30.6425,595000.0
2007-07-19 12:10:00,48.42,48.86,48.36,48.56,960800.0,30.6425,30.921,30.6046,30.7311,960800.0
2007-07-19 12:20:00,48.56,48.61,48.4,48.45,255000.0,30.7311,30.7628,30.6299,30.6615,255000.0
2007-07-19 12:30:00,48.47,48.54,48.4,48.5,262400.0,30.6742,30.7185,30.6299,30.6932,262400.0
2007-07-19 12:40:00,48.5,48.55,48.4,48.49,453300.0,30.6932,30.7248,30.6299,30.6868,453300.0
2007-07-19 12:50:00,48.49,48.64,48.42,48.51,376400.0,30.6868,30.7818,30.6425,30.6995,376400.0
2007-07-19 13:00:00,48.5,48.51,48.39,48.43,386200.0,30.6932,30.6995,30.6236,30.6489,386200.0
2007-07-19 13:10:00,48.43,48.6,48.3,48.35,918800.0,30.6489,30.7565,30.5666,30.5982,918800.0
2007-07-19 13:20:00,48.35,48.38,48.19,48.26,566600.0,30.5982,30.6172,30.497,30.5413,566600.0
2007-07-19 13:30:00,48.26,48.27,48.2,48.22,292300.0,30.5413,30.5476,30.5033,30.516,292300.0
2007-07-19 13:40:00,48.21,48.3,48.19,48.29,339700.0,30.5096,30.5666,30.497,30.5603,339700.0
2007-07-19 13:50:00,48.29,48.34,48.24,48.27,297300.0,30.5603,30.5919,30.5286,30.5476,297300.0
2007-07-19 14:00:00,48.27,48.42,48.21,48.38,576300.0,30.5476,30.6425,30.5096,30.6172,576300.0
2007-07-19 14:10:00,48.36,48.4,48.27,48.36,652200.0,30.6046,30.6299,30.5476,30.6046,652200.0
2007-07-19 14:20:00,48.36,48.37,48.28,48.3,423900.0,30.6046,30.6109,30.5539,30.5666,423900.0
2007-07-19 14:30:00,48.3,48.33,48.28,48.3,407200.0,30.5666,30.5856,30.5539,30.5666,407200.0
2007-07-19 14:40:00,48.3,48.33,48.26,48.31,523600.0,30.5666,30.5856,30.5413,30.5729,523600.0
2007-07-19 14:50:00,48.3,48.31,48.26,48.3,200400.0,30.5666,30.5729,30.5413,30.5666,200400.0
2007-07-19 15:00:00,48.3,48.49,48.3,48.48,437200.0,30.5666,30.6868,30.5666,30.6805,437200.0
2007-07-19 15:10:00,48.48,48.54,48.47,48.54,406000.0,30.6805,30.7185,30.6742,30.7185,406000.0
2007-07-19 15:20:00,48.54,48.69,48.52,48.64,543200.0,30.7185,30.8134,30.7058,30.7818,543200.0
2007-07-19 15:30:00,48.63,48.66,48.56,48.58,515200.0,30.7754,30.7944,30.7311,30.7438,515200.0
2007-07-19 15:40:00,48.58,48.62,48.53,48.59,617000.0,30.7438,30.7691,30.7122,30.7501,617000.0
2007-07-19 15:50:00,48.6,48.67,48.58,48.59,926200.0,30.7565,30.8008,30.7438,30.7501,926200.0
2007-07-20 09:30:00,48.81,48.81,48.36,48.41,3950900.0,30.8894,30.8894,30.6046,30.6362,3950900.0
2007-07-20 09:40:00,48.42,48.56,48.29,48.33,636800.0,30.6425,30.7311,30.5603,30.5856,636800.0
2007-07-20 09:50:00,48.33,48.54,47.83,47.87,995900.0,30.5856,30.7185,30.2692,30.2945,995900.0
2007-07-20 10:00:00,47.86,47.98,47.78,47.9,1097800.0,30.2881,30.3641,30.2375,30.3135,1097800.0
2007-07-20 10:10:00,47.9,48.13,47.89,48.07,855500.0,30.3135,30.459,30.3071,30.421,855500.0
2007-07-20 10:20:00,48.07,48.18,48.02,48.08,687800.0,30.421,30.4907,30.3894,30.4274,687800.0
2007-07-20 10:30:00,48.09,48.18,47.8,47.88,654500.0,30.4337,30.4907,30.2502,30.3008,654500.0
2007-07-20 10:40:00,47.87,47.9,47.72,47.73,876700.0,30.2945,30.3135,30.1995,30.2059,876700.0
2007-07-20 10:50:00,47.73,47.87,47.65,47.67,1114800.0,30.2059,30.2945,30.1552,30.1679,1114800.0
2007-07-20 11:00:00,47.66,47.88,47.65,47.83,516900.0,30.1616,30.3008,30.1552,30.2692,516900.0
2007-07-20 11:10:00,47.84,47.92,47.81,47.83,336100.0,30.2755,30.3261,30.2565,30.2692,336100.0
2007-07-20 11:20:00,47.85,47.85,47.62,47.64,832100.0,30.2818,30.2818,30.1363,30.1489,832100.0
2007-07-20 11:30:00,47.64,47.7,47.5,47.51,583300.0,30.1489,30.1869,30.0603,30.0666,583300.0
2007-07-20 11:40:00,47.51,47.6,47.48,47.56,623400.0,30.0666,30.1236,30.0477,30.0983,623400.0
2007-07-20 11:50:00,47.55,47.6,47.49,47.54,367400.0,30.092,30.1236,30.054,30.0856,367400.0
2007-07-20 12:00:00,47.53,47.53,47.39,47.44,762500.0,30.0793,30.0793,29.9907,30.0223,762500.0
2007-07-20 12:10:00,47.45,47.54,47.43,47.46,367400.0,30.0287,30.0856,30.016,30.035,367400.0
2007-07-20 12:20:00,47.47,47.59,47.41,47.58,533900.0,30.0413,30.1173,30.0034,30.1109,533900.0
2007-07-20 12:30:00,47.58,47.67,47.51,47.63,436600.0,30.1109,30.1679,30.0666,30.1426,436600.0
2007-07-20 12:40:00,47.64,47.68,47.55,47.58,461700.0,30.1489,30.1742,30.092,30.1109,461700.0
2007-07-20 12:50:00,47.57,47.6,47.38,47.4,686400.0,30.1046,30.1236,29.9844,29.997,686400.0
2007-07-20 13:00:00,47.4,47.47,47.38,47.43,583800.0,29.997,30.0413,29.9844,30.016,583800.0
2007-07-20 13:10:00,47.43,47.48,47.4,47.46,525800.0,30.016,30.0477,29.997,30.035,525800.0
2007-07-20 13:20:00,47.45,47.54,47.44,47.45,474900.0,30.0287,30.0856,30.0223,30.0287,474900.0
2007-07-20 13:30:00,47.45,47.51,47.43,47.5,348200.0,30.0287,30.0666,30.016,30.0603,348200.0
2007-07-20 13:40:00,47.5,47.73,47.49,47.67,820100.0,30.0603,30.2059,30.054,30.1679,820100.0
2007-07-20 13:50:00,47.67,47.77,47.61,47.62,548600.0,30.1679,30.2312,30.1299,30.1363,548600.0
2007-07-20 14:00:00,47.62,47.89,47.58,47.88,445200.0,30.1363,30.3071,30.1109,30.3008,445200.0
2007-07-20 14:10:00,47.88,48.0,47.83,47.94,606200.0,30.3008,30.3767,30.2692,30.3388,606200.0
2007-07-20 14:20:00,47.95,48.0,47.82,47.83,720300.0,30.3451,30.3767,30.2628,30.2692,720300.0
2007-07-20 14:30:00,47.82,47.95,47.78,47.89,360600.0,30.2628,30.3451,30.2375,30.3071,360600.0
2007-07-20 14:40:00,47.9,47.97,47.88,47.96,353300.0,30.3135,30.3578,30.3008,30.3514,353300.0
2007-07-20 14:50:00,47.95,48.01,47.85,48.0,404700.0,30.3451,30.3831,30.2818,30.3767,404700.0
2007-07-20 15:00:00,48.0,48.12,47.89,47.89,622600.0,30.3767,30.4527,30.3071,30.3071,622600.0
2007-07-20 15:10:00,47.9,47.9,47.79,47.81,440600.0,30.3135,30.3135,30.2438,30.2565,440600.0
2007-07-20 15:20:00,47.81,47.86,47.77,47.79,547700.0,30.2565,30.2881,30.2312,30.2438,547700.0
2007-07-20 15:30:00,47.78,47.79,47.55,47.57,931500.0,30.2375,30.2438,30.092,30.1046,931500.0
2007-07-20 15:40:00,47.57,47.61,47.5,47.51,959900.0,30.1046,30.1299,30.0603,30.0666,959900.0
2007-07-20 15:50:00,47.51,47.59,47.5,47.55,1334300.0,30.0666,30.1173,30.0603,30.092,1334300.0
2007-07-23 09:30:00,47.75,47.87,47.67,47.77,609500.0,30.2185,30.2945,30.1679,30.2312,609500.0
2007-07-23 09:40:00,47.77,47.86,47.58,47.58,464600.0,30.2312,30.2881,30.1109,30.1109,464600.0
2007-07-23 09:50:00,47.58,47.7,47.57,47.64,311100.0,30.1109,30.1869,30.1046,30.1489,311100.0
2007-07-23 10:00:00,47.63,47.67,47.26,47.28,878200.0,30.1426,30.1679,29.9084,29.9211,878200.0
2007-07-23 10:10:00,47.28,47.45,47.22,47.45,749400.0,29.9211,30.0287,29.8831,30.0287,749400.0
2007-07-23 10:20:00,47.44,47.62,47.4,47.59,527200.0,30.0223,30.1363,29.997,30.1173,527200.0
2007-07-23 10:30:00,47.58,47.6,47.46,47.48,222700.0,30.1109,30.1236,30.035,30.0477,222700.0
2007-07-23 10:40:00,47.47,47.52,47.42,47.45,245700.0,30.0413,30.073,30.0097,30.0287,245700.0
2007-07-23 10:50:00,47.45,47.61,47.4,47.58,572300.0,30.0287,30.1299,29.997,30.1109,572300.0
2007-07-23 11:00:00,47.58,47.65,47.5,47.55,309700.0,30.1109,30.1552,30.0603,30.092,309700.0
2007-07-23 11:10:00,47.55,47.61,47.54,47.55,395000.0,30.092,30.1299,30.0856,30.092,395000.0
2007-07-23 11:20:00,47.55,47.61,47.52,47.58,194400.0,30.092,30.1299,30.073,30.1109,194400.0
2007-07-23 11:30:00,47.58,47.64,47.58,47.59,319300.0,30.1109,30.1489,30.1109,30.1173,319300.0
2007-07-23 11:40:00,47.59,47.67,47.58,47.64,259300.0,30.1173,30.1679,30.1109,30.1489,259300.0
2007-07-23 11:50:00,47.64,47.73,47.63,47.71,315500.0,30.1489,30.2059,30.1426,30.1932,315500.0
2007-07-23 12:00:00,47.7,47.78,47.68,47.71,253300.0,30.1869,30.2375,30.1742,30.1932,253300.0
2007-07-23 12:10:00,47.7,47.75,47.7,47.74,145700.0,30.1869,30.2185,30.1869,30.2122,145700.0
2007-07-23 12:20:00,47.74,47.75,47.68,47.71,176100.0,30.2122,30.2185,30.1742,30.1932,176100.0
2007-07-23 12:30:00,47.7,47.77,47.69,47.76,159900.0,30.1869,30.2312,30.1806,30.2249,159900.0
2007-07-23 12:40:00,47.77,47.77,47.7,47.71,166600.0,30.2312,30.2312,30.1869,30.1932,166600.0
2007-07-23 12:50:00,47.72,47.74,47.69,47.72,165000.0,30.1995,30.2122,30.1806,30.1995,165000.0
2007-07-23 13:00:00,47.72,47.74,47.62,47.62,350500.0,30.1995,30.2122,30.1363,30.1363,350500.0
2007-07-23 13:10:00,47.62,47.74,47.6,47.67,1650700.0,30.1363,30.2122,30.1236,30.1679,1650700.0
2007-07-23 13:20:00,47.67,47.68,47.58,47.59,367500.0,30.1679,30.1742,30.1109,30.1173,367500.0
2007-07-23 13:30:00,47.59,47.6,47.48,47.49,607800.0,30.1173,30.1236,30.0477,30.054,607800.0
2007-07-23 13:40:00,47.49,47.5,47.46,47.47,284400.0,30.054,30.0603,30.035,30.0413,284400.0
2007-07-23 13:50:00,47.48,47.48,47.37,47.4,391400.0,30.0477,30.0477,29.978,29.997,391400.0
2007-07-23 14:00:00,47.4,47.45,47.3,47.33,391800.0,29.997,30.0287,29.9337,29.9527,391800.0
2007-07-23 14:10:00,47.33,47.33,47.24,47.29,408400.0,29.9527,29.9527,29.8958,29.9274,408400.0
2007-07-23 14:20:00,47.29,47.29,47.15,47.22,618500.0,29.9274,29.9274,29.8388,29.8831,618500.0
2007-07-23 14:30:00,47.22,47.27,47.22,47.23,373900.0,29.8831,29.9148,29.8831,29.8895,373900.0
2007-07-23 14:40:00,47.24,47.29,47.17,47.22,2589300.0,29.8958,29.9274,29.8515,29.8831,2589300.0
2007-07-23 14:50:00,47.23,47.3,47.11,47.14,410100.0,29.8895,29.9337,29.8135,29.8325,410100.0
2007-07-23 15:00:00,47.14,47.19,47.06,47.12,405500.0,29.8325,29.8641,29.7819,29.8198,405500.0
2007-07-23 15:10:00,47.12,47.2,47.1,47.12,334600.0,29.8198,29.8705,29.8072,29.8198,334600.0
2007-07-23 15:20:00,47.12,47.3,47.12,47.23,447500.0,29.8198,29.9337,29.8198,29.8895,447500.0
2007-07-23 15:30:00,47.23,47.25,47.1,47.13,512100.0,29.8895,29.9021,29.8072,29.8262,512100.0
2007-07-23 15:40:00,47.13,47.21,47.13,47.18,721800.0,29.8262,29.8768,29.8262,29.8578,721800.0
2007-07-23 15:50:00,47.18,47.21,47.09,47.1,1093600.0,29.8578,29.8768,29.8009,29.8072,1093600.0
2007-07-24 09:30:00,46.63,46.95,46.16,46.17,1903600.0,29.5097,29.7123,29.2123,29.2186,1903600.0
2007-07-24 09:40:00,46.17,46.19,45.85,45.88,1725700.0,29.2186,29.2313,29.0161,29.0351,1725700.0
2007-07-24 09:50:00,45.87,46.49,45.78,46.01,1248500.0,29.0288,29.4211,28.9718,29.1174,1248500.0
2007-07-24 10:00:00,46.01,46.02,45.72,45.82,1347900.0,29.1174,29.1237,28.9338,28.9971,1347900.0
2007-07-24 10:10:00,45.83,45.95,45.78,45.91,1035900.0,29.0035,29.0794,28.9718,29.0541,1035900.0
2007-07-24 10:20:00,45.91,46.05,45.88,46.03,1162400.0,29.0541,29.1427,29.0351,29.13,1162400.0
2007-07-24 10:30:00,46.04,46.29,45.98,46.29,974500.0,29.1364,29.2946,29.0984,29.2946,974500.0
2007-07-24 10:40:00,46.3,46.46,46.25,46.41,1058700.0,29.3009,29.4022,29.2693,29.3705,1058700.0
2007-07-24 10:50:00,46.41,46.53,46.4,46.5,809900.0,29.3705,29.4465,29.3642,29.4275,809900.0
2007-07-24 11:00:00,46.49,46.51,46.3,46.47,737200.0,29.4211,29.4338,29.3009,29.4085,737200.0
2007-07-24 11:10:00,46.46,46.51,46.37,46.51,568600.0,29.4022,29.4338,29.3452,29.4338,568600.0
2007-07-24 11:20:00,46.51,46.51,46.2,46.31,737200.0,29.4338,29.4338,29.2376,29.3072,737200.0
2007-07-24 11:30:00,46.31,46.34,46.2,46.26,405100.0,29.3072,29.3262,29.2376,29.2756,405100.0
2007-07-24 11:40:00,46.27,46.32,46.06,46.07,637600.0,29.2819,29.3136,29.149,29.1553,637600.0
2007-07-24 11:50:00,46.06,46.21,46.05,46.18,499100.0,29.149,29.2439,29.1427,29.225,499100.0
2007-07-24 12:00:00,46.18,46.21,46.06,46.08,482900.0,29.225,29.2439,29.149,29.1617,482900.0
2007-07-24 12:10:00,46.08,46.21,46.03,46.18,361200.0,29.1617,29.2439,29.13,29.225,361200.0
2007-07-24 12:20:00,46.18,46.35,46.17,46.31,361700.0,29.225,29.3325,29.2186,29.3072,361700.0
2007-07-24 12:30:00,46.31,46.4,46.21,46.23,692700.0,29.3072,29.3642,29.2439,29.2566,692700.0
2007-07-24 12:40:00,46.23,46.23,46.12,46.13,344300.0,29.2566,29.2566,29.187,29.1933,344300.0
2007-07-24 12:50:00,46.13,46.21,46.12,46.19,272200.0,29.1933,29.2439,29.187,29.2313,272200.0
2007-07-24 13:00:00,46.18,46.31,46.12,46.18,290000.0,29.225,29.3072,29.187,29.225,290000.0
2007-07-24 13:10:00,46.18,46.22,46.05,46.06,401000.0,29.225,29.2503,29.1427,29.149,401000.0
2007-07-24 13:20:00,46.07,46.08,45.91,45.95,551400.0,29.1553,29.1617,29.0541,29.0794,551400.0
2007-07-24 13:30:00,45.94,46.0,45.86,45.9,637500.0,29.0731,29.111,29.0224,29.0478,637500.0
2007-07-24 13:40:00,45.9,45.95,45.8,45.81,380200.0,29.0478,29.0794,28.9845,28.9908,380200.0
2007-07-24 13:50:00,45.81,45.81,45.63,45.73,791500.0,28.9908,28.9908,28.8769,28.9402,791500.0
2007-07-24 14:00:00,45.72,45.73,45.55,45.55,759500.0,28.9338,28.9402,28.8263,28.8263,759500.0
2007-07-24 14:10:00,45.56,45.68,45.52,45.58,912200.0,28.8326,28.9085,28.8073,28.8452,912200.0
2007-07-24 14:20:00,45.58,45.8,45.56,45.78,699000.0,28.8452,28.9845,28.8326,28.9718,699000.0
2007-07-24 14:30:00,45.78,45.87,45.74,45.83,770700.0,28.9718,29.0288,28.9465,29.0035,770700.0
2007-07-24 14:40:00,45.83,46.1,45.79,46.02,1186400.0,29.0035,29.1743,28.9781,29.1237,1186400.0
2007-07-24 14:50:00,46.02,46.03,45.8,45.82,633300.0,29.1237,29.13,28.9845,28.9971,633300.0
2007-07-24 15:00:00,45.82,45.83,45.6,45.65,997800.0,28.9971,29.0035,28.8579,28.8895,997800.0
2007-07-24 15:10:00,45.63,45.74,45.59,45.72,792000.0,28.8769,28.9465,28.8516,28.9338,792000.0
2007-07-24 15:20:00,45.72,45.73,45.53,45.54,929800.0,28.9338,28.9402,28.8136,28.8199,929800.0
2007-07-24 15:30:00,45.54,45.56,45.36,45.36,1153600.0,28.8199,28.8326,28.706,28.706,1153600.0
2007-07-24 15:40:00,45.36,45.37,45.12,45.27,1873200.0,28.706,28.7124,28.5541,28.6491,1873200.0
2007-07-24 15:50:00,45.27,45.39,45.21,45.35,1647900.0,28.6491,28.725,28.6111,28.6997,1647900.0
2007-07-25 09:30:00,45.67,46.15,45.62,45.93,1921000.0,28.9022,29.206,28.8706,29.0667,1921000.0
2007-07-25 09:40:00,45.93,46.2,45.92,46.1,1169600.0,29.0667,29.2376,29.0604,29.1743,1169600.0
2007-07-25 09:50:00,46.1,46.15,46.0,46.08,767400.0,29.1743,29.206,29.111,29.1617,767400.0
2007-07-25 10:00:00,46.08,46.21,45.9,45.9,1046900.0,29.1617,29.2439,29.0478,29.0478,1046900.0
2007-07-25 10:10:00,45.89,45.95,45.74,45.87,1233000.0,29.0414,29.0794,28.9465,29.0288,1233000.0
2007-07-25 10:20:00,45.86,45.92,45.5,45.61,851100.0,29.0224,29.0604,28.7946,28.8642,851100.0
2007-07-25 10:30:00,45.62,45.67,45.15,45.36,1146800.0,28.8706,28.9022,28.5731,28.706,1146800.0
2007-07-25 10:40:00,45.36,45.41,44.29,44.37,2705000.0,28.706,28.7377,28.0289,28.0795,2705000.0
2007-07-25 10:50:00,44.34,44.69,44.31,44.69,2683500.0,28.0605,28.282,28.0415,28.282,2683500.0
2007-07-25 11:00:00,44.69,44.94,44.6,44.82,1884900.0,28.282,28.4402,28.2251,28.3643,1884900.0
2007-07-25 11:10:00,44.82,44.86,44.59,44.8,1070100.0,28.3643,28.3896,28.2187,28.3516,1070100.0
2007-07-25 11:20:00,44.8,44.96,44.72,44.87,1499700.0,28.3516,28.4529,28.301,28.3959,1499700.0
2007-07-25 11:30:00,44.87,45.1,44.84,44.99,1451000.0,28.3959,28.5415,28.3769,28.4719,1451000.0
2007-07-25 11:40:00,44.99,45.23,44.95,45.07,1063000.0,28.4719,28.6238,28.4466,28.5225,1063000.0
2007-07-25 11:50:00,45.07,45.16,44.95,45.01,613700.0,28.5225,28.5795,28.4466,28.4845,613700.0
2007-07-25 12:00:00,45.0,45.04,44.67,44.8,838800.0,28.4782,28.5035,28.2694,28.3516,838800.0
2007-07-25 12:10:00,44.8,44.95,44.77,44.87,528200.0,28.3516,28.4466,28.3326,28.3959,528200.0
2007-07-25 12:20:00,44.87,44.94,44.84,44.91,272600.0,28.3959,28.4402,28.3769,28.4212,272600.0
2007-07-25 12:30:00,44.9,44.94,44.87,44.93,257900.0,28.4149,28.4402,28.3959,28.4339,257900.0
2007-07-25 12:40:00,44.93,44.94,44.81,44.87,345600.0,28.4339,28.4402,28.358,28.3959,345600.0
2007-07-25 12:50:00,44.87,44.88,44.72,44.72,490200.0,28.3959,28.4023,28.301,28.301,490200.0
2007-07-25 13:00:00,44.72,44.9,44.71,44.74,473600.0,28.301,28.4149,28.2947,28.3137,473600.0
2007-07-25 13:10:00,44.73,44.75,44.48,44.56,714200.0,28.3073,28.32,28.1491,28.1997,714200.0
2007-07-25 13:20:00,44.56,44.59,44.44,44.44,544500.0,28.1997,28.2187,28.1238,28.1238,544500.0
2007-07-25 13:30:00,44.43,44.46,44.31,44.44,806400.0,28.1175,28.1365,28.0415,28.1238,806400.0
2007-07-25 13:40:00,44.43,44.62,44.41,44.59,651000.0,28.1175,28.2377,28.1048,28.2187,651000.0
2007-07-25 13:50:00,44.59,44.65,44.49,44.51,454800.0,28.2187,28.2567,28.1554,28.1681,454800.0
2007-07-25 14:00:00,44.51,44.62,44.41,44.57,741600.0,28.1681,28.2377,28.1048,28.2061,741600.0
2007-07-25 14:10:00,44.57,44.84,44.5,44.73,681500.0,28.2061,28.3769,28.1618,28.3073,681500.0
2007-07-25 14:20:00,44.72,44.83,44.7,44.75,630500.0,28.301,28.3706,28.2883,28.32,630500.0
2007-07-25 14:30:00,44.75,44.78,44.62,44.71,539600.0,28.32,28.339,28.2377,28.2947,539600.0
2007-07-25 14:40:00,44.71,44.9,44.68,44.86,770000.0,28.2947,28.4149,28.2757,28.3896,770000.0
2007-07-25 14:50:00,44.87,44.91,44.72,44.91,651300.0,28.3959,28.4212,28.301,28.4212,651300.0
2007-07-25 15:00:00,44.91,45.22,44.89,45.21,1510900.0,28.4212,28.6174,28.4086,28.6111,1510900.0
2007-07-25 15:10:00,45.22,45.43,45.19,45.25,1329600.0,28.6174,28.7503,28.5984,28.6364,1329600.0
2007-07-25 15:20:00,45.25,45.38,45.25,45.29,827800.0,28.6364,28.7187,28.6364,28.6617,827800.0
2007-07-25 15:30:00,45.29,45.31,45.09,45.11,696500.0,28.6617,28.6744,28.5352,28.5478,696500.0
2007-07-25 15:40:00,45.12,45.23,45.09,45.17,986700.0,28.5541,28.6238,28.5352,28.5858,986700.0
2007-07-25 15:50:00,45.16,45.34,45.16,45.3,1406300.0,28.5795,28.6934,28.5795,28.6681,1406300.0
2007-07-26 09:30:00,44.16,44.44,43.53,43.89,2600600.0,27.9466,28.1238,27.5479,27.7757,2600600.0
2007-07-26 09:40:00,43.89,44.35,43.75,44.3,2147600.0,27.7757,28.0668,27.6871,28.0352,2147600.0
2007-07-26 09:50:00,44.3,44.55,43.96,44.12,1569100.0,28.0352,28.1934,27.82,27.9213,1569100.0
2007-07-26 10:00:00,44.12,44.4,44.03,44.4,1363100.0,27.9213,28.0985,27.8643,28.0985,1363100.0
2007-07-26 10:10:00,44.4,44.52,44.11,44.27,1401600.0,28.0985,28.1744,27.915,28.0162,1401600.0
2007-07-26 10:20:00,44.27,44.27,43.8,43.91,1297600.0,28.0162,28.0162,27.7188,27.7884,1297600.0
2007-07-26 10:30:00,43.91,44.02,43.75,43.91,983100.0,27.7884,27.858,27.6871,27.7884,983100.0
2007-07-26 10:40:00,43.91,44.2,43.85,44.08,1047800.0,27.7884,27.9719,27.7504,27.896,1047800.0
2007-07-26 10:50:00,44.08,44.1,44.0,44.01,646900.0,27.896,27.9086,27.8453,27.8517,646900.0
2007-07-26 11:00:00,44.01,44.05,43.77,43.86,1066500.0,27.8517,27.877,27.6998,27.7567,1066500.0
2007-07-26 11:10:00,43.86,44.05,43.85,44.01,1376600.0,27.7567,27.877,27.7504,27.8517,1376600.0
2007-07-26 11:20:00,44.01,44.08,43.91,43.92,843200.0,27.8517,27.896,27.7884,27.7947,843200.0
2007-07-26 11:30:00,43.91,43.96,43.75,43.81,1207100.0,27.7884,27.82,27.6871,27.7251,1207100.0
2007-07-26 11:40:00,43.81,43.89,43.7,43.71,980200.0,27.7251,27.7757,27.6555,27.6618,980200.0
2007-07-26 11:50:00,43.71,43.97,43.69,43.92,937800.0,27.6618,27.8264,27.6492,27.7947,937800.0
2007-07-26 12:00:00,43.92,44.02,43.83,43.91,922900.0,27.7947,27.858,27.7378,27.7884,922900.0
2007-07-26 12:10:00,43.92,44.0,43.73,43.98,631200.0,27.7947,27.8453,27.6745,27.8327,631200.0
2007-07-26 12:20:00,43.98,44.01,43.81,43.92,747700.0,27.8327,27.8517,27.7251,27.7947,747700.0
2007-07-26 12:30:00,43.94,44.04,43.75,43.82,1188600.0,27.8074,27.8707,27.6871,27.7314,1188600.0
2007-07-26 12:40:00,43.82,43.83,43.5,43.6,1165300.0,27.7314,27.7378,27.5289,27.5922,1165300.0
2007-07-26 12:50:00,43.6,43.85,43.6,43.77,616500.0,27.5922,27.7504,27.5922,27.6998,616500.0
2007-07-26 13:00:00,43.77,43.81,43.67,43.71,716200.0,27.6998,27.7251,27.6365,27.6618,716200.0
2007-07-26 13:10:00,43.7,43.95,43.7,43.85,1013400.0,27.6555,27.8137,27.6555,27.7504,1013400.0
2007-07-26 13:20:00,43.86,43.86,43.6,43.66,993600.0,27.7567,27.7567,27.5922,27.6302,993600.0
2007-07-26 13:30:00,43.66,43.82,43.64,43.74,589100.0,27.6302,27.7314,27.6175,27.6808,589100.0
2007-07-26 13:40:00,43.74,43.98,43.63,43.81,1027000.0,27.6808,27.8327,27.6112,27.7251,1027000.0
2007-07-26 13:50:00,43.81,43.96,43.72,43.9,1069300.0,27.7251,27.82,27.6682,27.7821,1069300.0
2007-07-26 14:00:00,43.91,44.05,43.75,43.83,914300.0,27.7884,27.877,27.6871,27.7378,914300.0
2007-07-26 14:10:00,43.83,43.85,43.6,43.73,1079900.0,27.7378,27.7504,27.5922,27.6745,1079900.0
2007-07-26 14:20:00,43.73,43.81,43.56,43.65,1312400.0,27.6745,27.7251,27.5669,27.6239,1312400.0
2007-07-26 14:30:00,43.65,44.06,43.65,43.86,1608100.0,27.6239,27.8833,27.6239,27.7567,1608100.0
2007-07-26 14:40:00,43.85,43.96,43.75,43.76,880900.0,27.7504,27.82,27.6871,27.6935,880900.0
2007-07-26 14:50:00,43.76,44.0,43.65,43.94,1423100.0,27.6935,27.8453,27.6239,27.8074,1423100.0
2007-07-26 15:00:00,43.95,44.14,43.95,44.01,1228300.0,27.8137,27.9339,27.8137,27.8517,1228300.0
2007-07-26 15:10:00,44.01,44.29,43.95,44.22,1080500.0,27.8517,28.0289,27.8137,27.9846,1080500.0
2007-07-26 15:20:00,44.22,44.48,44.06,44.1,1483800.0,27.9846,28.1491,27.8833,27.9086,1483800.0
2007-07-26 15:30:00,44.1,44.18,43.98,44.01,1221800.0,27.9086,27.9593,27.8327,27.8517,1221800.0
2007-07-26 15:40:00,44.01,44.28,43.89,44.28,1679900.0,27.8517,28.0225,27.7757,28.0225,1679900.0
2007-07-26 15:50:00,44.28,44.45,44.17,44.38,1825000.0,28.0225,28.1301,27.9529,28.0858,1825000.0
2007-07-27 09:30:00,44.09,44.38,43.8,43.89,1267000.0,27.9023,28.0858,27.7188,27.7757,1267000.0
2007-07-27 09:40:00,43.87,44.38,43.7,44.18,1099400.0,27.7631,28.0858,27.6555,27.9593,1099400.0
2007-07-27 09:50:00,44.17,44.59,43.98,44.4,1359600.0,27.9529,28.2187,27.8327,28.0985,1359600.0
2007-07-27 10:00:00,44.4,44.63,44.22,44.6,1340800.0,28.0985,28.244,27.9846,28.2251,1340800.0
2007-07-27 10:10:00,44.6,44.72,44.59,44.68,1377600.0,28.2251,28.301,28.2187,28.2757,1377600.0
2007-07-27 10:20:00,44.67,44.75,44.56,44.6,1270800.0,28.2694,28.32,28.1997,28.2251,1270800.0
2007-07-27 10:30:00,44.59,44.74,44.35,44.37,966500.0,28.2187,28.3137,28.0668,28.0795,966500.0
2007-07-27 10:40:00,44.37,44.53,44.23,44.29,961000.0,28.0795,28.1808,27.9909,28.0289,961000.0
2007-07-27 10:50:00,44.29,44.29,44.07,44.27,1360900.0,28.0289,28.0289,27.8896,28.0162,1360900.0
2007-07-27 11:00:00,44.28,44.4,44.14,44.4,930300.0,28.0225,28.0985,27.9339,28.0985,930300.0
2007-07-27 11:10:00,44.4,44.51,44.25,44.34,718600.0,28.0985,28.1681,28.0036,28.0605,718600.0
2007-07-27 11:20:00,44.34,44.37,44.22,44.29,646100.0,28.0605,28.0795,27.9846,28.0289,646100.0
2007-07-27 11:30:00,44.3,44.32,44.02,44.08,823400.0,28.0352,28.0479,27.858,27.896,823400.0
2007-07-27 11:40:00,44.08,44.3,44.05,44.18,861600.0,27.896,28.0352,27.877,27.9593,861600.0
2007-07-27 11:50:00,44.18,44.18,43.92,43.98,911200.0,27.9593,27.9593,27.7947,27.8327,911200.0
2007-07-27 12:00:00,43.98,44.1,43.95,44.05,624000.0,27.8327,27.9086,27.8137,27.877,624000.0
2007-07-27 12:10:00,44.05,44.19,43.91,44.14,779200.0,27.877,27.9656,27.7884,27.9339,779200.0
2007-07-27 12:20:00,44.15,44.17,44.01,44.11,582200.0,27.9403,27.9529,27.8517,27.915,582200.0
2007-07-27 12:30:00,44.1,44.11,43.91,44.01,603900.0,27.9086,27.915,27.7884,27.8517,603900.0
2007-07-27 12:40:00,44.01,44.4,44.01,44.36,643300.0,27.8517,28.0985,27.8517,28.0732,643300.0
2007-07-27 12:50:00,44.36,44.42,44.24,44.28,552500.0,28.0732,28.1111,27.9972,28.0225,552500.0
2007-07-27 13:00:00,44.28,44.42,44.2,44.41,597100.0,28.0225,28.1111,27.9719,28.1048,597100.0
2007-07-27 13:10:00,44.41,44.55,44.33,44.54,594600.0,28.1048,28.1934,28.0542,28.1871,594600.0
2007-07-27 13:20:00,44.55,44.63,44.5,44.59,654900.0,28.1934,28.244,28.1618,28.2187,654900.0
2007-07-27 13:30:00,44.6,44.75,44.5,44.66,1019400.0,28.2251,28.32,28.1618,28.263,1019400.0
2007-07-27 13:40:00,44.67,44.86,44.62,44.85,787900.0,28.2694,28.3896,28.2377,28.3833,787900.0
2007-07-27 13:50:00,44.86,44.92,44.78,44.85,735600.0,28.3896,28.4276,28.339,28.3833,735600.0
2007-07-27 14:00:00,44.85,44.9,44.77,44.83,1121300.0,28.3833,28.4149,28.3326,28.3706,1121300.0
2007-07-27 14:10:00,44.83,44.87,44.57,44.75,887900.0,28.3706,28.3959,28.2061,28.32,887900.0
2007-07-27 14:20:00,44.74,44.82,44.59,44.7,1107700.0,28.3137,28.3643,28.2187,28.2883,1107700.0
2007-07-27 14:30:00,44.7,44.87,44.67,44.86,1092500.0,28.2883,28.3959,28.2694,28.3896,1092500.0
2007-07-27 14:40:00,44.87,45.15,44.83,45.04,916800.0,28.3959,28.5731,28.3706,28.5035,916800.0
2007-07-27 14:50:00,45.05,45.24,44.99,45.12,819100.0,28.5098,28.6301,28.4719,28.5541,819100.0
2007-07-27 15:00:00,45.12,45.14,44.94,45.01,1007800.0,28.5541,28.5668,28.4402,28.4845,1007800.0
2007-07-27 15:10:00,45.01,45.08,44.88,45.04,897400.0,28.4845,28.5288,28.4023,28.5035,897400.0
2007-07-27 15:20:00,45.03,45.1,44.86,45.08,824800.0,28.4972,28.5415,28.3896,28.5288,824800.0
2007-07-27 15:30:00,45.08,45.1,44.84,44.88,905900.0,28.5288,28.5415,28.3769,28.4023,905900.0
2007-07-27 15:40:00,44.88,44.91,44.51,44.51,1321800.0,28.4023,28.4212,28.1681,28.1681,1321800.0
2007-07-27 15:50:00,44.52,44.69,44.2,44.23,2018600.0,28.1744,28.282,27.9719,27.9909,2018600.0
2007-07-30 09:30:00,44.75,44.75,43.77,43.82,1872300.0,28.32,28.32,27.6998,27.7314,1872300.0
2007-07-30 09:40:00,43.81,44.0,43.72,43.85,1718200.0,27.7251,27.8453,27.6682,27.7504,1718200.0
2007-07-30 09:50:00,43.85,44.03,43.62,43.88,1040000.0,27.7504,27.8643,27.6049,27.7694,1040000.0
2007-07-30 10:00:00,43.86,44.1,43.82,44.09,922500.0,27.7567,27.9086,27.7314,27.9023,922500.0
2007-07-30 10:10:00,44.1,44.18,43.96,43.99,736600.0,27.9086,27.9593,27.82,27.839,736600.0
2007-07-30 10:20:00,43.99,44.21,43.98,44.08,811200.0,27.839,27.9782,27.8327,27.896,811200.0
2007-07-30 10:30:00,44.09,44.1,43.85,43.85,796700.0,27.9023,27.9086,27.7504,27.7504,796700.0
2007-07-30 10:40:00,43.85,43.98,43.74,43.87,741100.0,27.7504,27.8327,27.6808,27.7631,741100.0
2007-07-30 10:50:00,43.88,43.93,43.75,43.75,531100.0,27.7694,27.801,27.6871,27.6871,531100.0
2007-07-30 11:00:00,43.75,43.96,43.72,43.79,960000.0,27.6871,27.82,27.6682,27.7125,960000.0
2007-07-30 11:10:00,43.79,43.86,43.64,43.84,724400.0,27.7125,27.7567,27.6175,27.7441,724400.0
2007-07-30 11:20:00,43.84,43.9,43.66,43.82,436000.0,27.7441,27.7821,27.6302,27.7314,436000.0
2007-07-30 11:30:00,43.82,43.83,43.67,43.7,409800.0,27.7314,27.7378,27.6365,27.6555,409800.0
2007-07-30 11:40:00,43.7,43.92,43.65,43.88,550600.0,27.6555,27.7947,27.6239,27.7694,550600.0
2007-07-30 11:50:00,43.88,43.93,43.78,43.8,418400.0,27.7694,27.801,27.7061,27.7188,418400.0
2007-07-30 12:00:00,43.8,43.81,43.61,43.71,709600.0,27.7188,27.7251,27.5985,27.6618,709600.0
2007-07-30 12:10:00,43.72,43.77,43.66,43.75,386100.0,27.6682,27.6998,27.6302,27.6871,386100.0
2007-07-30 12:20:00,43.75,43.85,43.74,43.81,399500.0,27.6871,27.7504,27.6808,27.7251,399500.0
2007-07-30 12:30:00,43.81,43.99,43.81,43.98,459100.0,27.7251,27.839,27.7251,27.8327,459100.0
2007-07-30 12:40:00,43.98,44.13,43.9,44.11,500800.0,27.8327,27.9276,27.7821,27.915,500800.0
2007-07-30 12:50:00,44.12,44.46,44.12,44.41,765100.0,27.9213,28.1365,27.9213,28.1048,765100.0
2007-07-30 13:00:00,44.42,44.43,44.3,44.33,584600.0,28.1111,28.1175,28.0352,28.0542,584600.0
2007-07-30 13:10:00,44.34,44.37,44.14,44.25,597100.0,28.0605,28.0795,27.9339,28.0036,597100.0
2007-07-30 13:20:00,44.26,44.36,44.25,44.33,437600.0,28.0099,28.0732,28.0036,28.0542,437600.0
2007-07-30 13:30:00,44.33,44.34,44.18,44.24,427700.0,28.0542,28.0605,27.9593,27.9972,427700.0
2007-07-30 13:40:00,44.23,44.65,44.23,44.59,712800.0,27.9909,28.2567,27.9909,28.2187,712800.0
2007-07-30 13:50:00,44.6,44.6,44.5,44.53,752600.0,28.2251,28.2251,28.1618,28.1808,752600.0
2007-07-30 14:00:00,44.53,44.6,44.48,44.54,786800.0,28.1808,28.2251,28.1491,28.1871,786800.0
2007-07-30 14:10:00,44.55,44.57,44.45,44.49,477100.0,28.1934,28.2061,28.1301,28.1554,477100.0
2007-07-30 14:20:00,44.49,44.55,44.48,44.54,620800.0,28.1554,28.1934,28.1491,28.1871,620800.0
2007-07-30 14:30:00,44.54,44.63,44.52,44.62,654900.0,28.1871,28.244,28.1744,28.2377,654900.0
2007-07-30 14:40:00,44.62,44.72,44.61,44.67,646200.0,28.2377,28.301,28.2314,28.2694,646200.0
2007-07-30 14:50:00,44.67,44.78,44.63,44.76,658300.0,28.2694,28.339,28.244,28.3263,658300.0
2007-07-30 15:00:00,44.76,45.04,44.75,44.91,1023600.0,28.3263,28.5035,28.32,28.4212,1023600.0
2007-07-30 15:10:00,44.9,44.94,44.81,44.82,609800.0,28.4149,28.4402,28.358,28.3643,609800.0
2007-07-30 15:20:00,44.83,45.02,44.82,44.99,1185200.0,28.3706,28.4909,28.3643,28.4719,1185200.0
2007-07-30 15:30:00,45.0,45.1,44.99,45.1,1061700.0,28.4782,28.5415,28.4719,28.5415,1061700.0
2007-07-30 15:40:00,45.09,45.14,44.88,44.9,1005700.0,28.5352,28.5668,28.4023,28.4149,1005700.0
2007-07-30 15:50:00,44.9,44.92,44.72,44.76,1628800.0,28.4149,28.4276,28.301,28.3263,1628800.0
2007-07-31 09:30:00,45.07,45.97,45.07,45.34,1994900.0,28.5225,29.0921,28.5225,28.6934,1994900.0
2007-07-31 09:40:00,45.34,45.55,45.3,45.51,1022800.0,28.6934,28.8263,28.6681,28.801,1022800.0
2007-07-31 09:50:00,45.51,45.57,45.46,45.53,668800.0,28.801,28.8389,28.7693,28.8136,668800.0
2007-07-31 10:00:00,45.53,45.74,45.51,45.72,1140600.0,28.8136,28.9465,28.801,28.9338,1140600.0
2007-07-31 10:10:00,45.72,45.76,45.5,45.51,965000.0,28.9338,28.9592,28.7946,28.801,965000.0
2007-07-31 10:20:00,45.51,45.58,45.45,45.45,999400.0,28.801,28.8452,28.763,28.763,999400.0
2007-07-31 10:30:00,45.45,45.5,45.33,45.35,1148400.0,28.763,28.7946,28.687,28.6997,1148400.0
2007-07-31 10:40:00,45.33,45.36,45.15,45.18,996300.0,28.687,28.706,28.5731,28.5921,996300.0
2007-07-31 10:50:00,45.18,45.18,44.98,45.01,1111200.0,28.5921,28.5921,28.4655,28.4845,1111200.0
2007-07-31 11:00:00,45.0,45.14,44.88,45.08,957500.0,28.4782,28.5668,28.4023,28.5288,957500.0
2007-07-31 11:10:00,45.09,45.14,44.98,45.09,876900.0,28.5352,28.5668,28.4655,28.5352,876900.0
2007-07-31 11:20:00,45.09,45.09,44.93,45.09,540700.0,28.5352,28.5352,28.4339,28.5352,540700.0
2007-07-31 11:30:00,45.09,45.3,45.06,45.26,555900.0,28.5352,28.6681,28.5162,28.6427,555900.0
2007-07-31 11:40:00,45.26,45.39,45.21,45.37,476200.0,28.6427,28.725,28.6111,28.7124,476200.0
2007-07-31 11:50:00,45.37,45.43,45.32,45.38,432800.0,28.7124,28.7503,28.6807,28.7187,432800.0
2007-07-31 12:00:00,45.37,45.44,45.37,45.39,436700.0,28.7124,28.7567,28.7124,28.725,436700.0
2007-07-31 12:10:00,45.38,45.44,45.38,45.41,355300.0,28.7187,28.7567,28.7187,28.7377,355300.0
2007-07-31 12:20:00,45.41,45.59,45.41,45.57,481900.0,28.7377,28.8516,28.7377,28.8389,481900.0
2007-07-31 12:30:00,45.58,45.61,45.47,45.51,471600.0,28.8452,28.8642,28.7756,28.801,471600.0
2007-07-31 12:40:00,45.5,45.58,45.48,45.5,243700.0,28.7946,28.8452,28.782,28.7946,243700.0
2007-07-31 12:50:00,45.5,45.52,45.4,45.4,276200.0,28.7946,28.8073,28.7313,28.7313,276200.0
2007-07-31 13:00:00,45.4,45.42,45.29,45.31,305200.0,28.7313,28.744,28.6617,28.6744,305200.0
2007-07-31 13:10:00,45.3,45.46,45.3,45.38,349400.0,28.6681,28.7693,28.6681,28.7187,349400.0
2007-07-31 13:20:00,45.37,45.39,45.24,45.25,345200.0,28.7124,28.725,28.6301,28.6364,345200.0
2007-07-31 13:30:00,45.25,45.28,45.2,45.22,390800.0,28.6364,28.6554,28.6048,28.6174,390800.0
2007-07-31 13:40:00,45.22,45.22,45.1,45.12,657400.0,28.6174,28.6174,28.5415,28.5541,657400.0
2007-07-31 13:50:00,45.12,45.14,44.92,45.12,845400.0,28.5541,28.5668,28.4276,28.5541,845400.0
2007-07-31 14:00:00,45.12,45.19,45.08,45.08,631000.0,28.5541,28.5984,28.5288,28.5288,631000.0
2007-07-31 14:10:00,45.08,45.11,44.94,44.96,978100.0,28.5288,28.5478,28.4402,28.4529,978100.0
2007-07-31 14:20:00,44.96,44.97,44.7,44.76,1018900.0,28.4529,28.4592,28.2883,28.3263,1018900.0
2007-07-31 14:30:00,44.76,44.78,44.35,44.42,1133300.0,28.3263,28.339,28.0668,28.1111,1133300.0
2007-07-31 14:40:00,44.49,44.77,44.42,44.74,765000.0,28.1554,28.3326,28.1111,28.3137,765000.0
2007-07-31 14:50:00,44.74,44.77,44.56,44.69,830000.0,28.3137,28.3326,28.1997,28.282,830000.0
2007-07-31 15:00:00,44.69,44.9,44.67,44.79,732000.0,28.282,28.4149,28.2694,28.3453,732000.0
2007-07-31 15:10:00,44.8,44.85,44.67,44.76,686800.0,28.3516,28.3833,28.2694,28.3263,686800.0
2007-07-31 15:20:00,44.76,44.82,44.71,44.72,839200.0,28.3263,28.3643,28.2947,28.301,839200.0
2007-07-31 15:30:00,44.71,44.73,44.48,44.52,1231100.0,28.2947,28.3073,28.1491,28.1744,1231100.0
2007-07-31 15:40:00,44.52,44.56,43.94,44.13,1781100.0,28.1744,28.1997,27.8074,27.9276,1781100.0
2007-07-31 15:50:00,44.13,44.26,43.95,43.96,2300100.0,27.9276,28.0099,27.8137,27.82,2300100.0
2007-08-01 09:30:00,43.7,44.27,43.7,43.88,1290900.0,27.6555,28.0162,27.6555,27.7694,1290900.0
2007-08-01 09:40:00,43.88,43.94,43.42,43.42,1721000.0,27.7694,27.8074,27.4783,27.4783,1721000.0
2007-08-01 09:50:00,43.42,43.74,43.33,43.65,1516900.0,27.4783,27.6808,27.4213,27.6239,1516900.0
2007-08-01 10:00:00,43.66,43.99,43.52,43.66,1624600.0,27.6302,27.839,27.5416,27.6302,1624600.0
2007-08-01 10:10:00,43.66,44.2,43.65,43.98,1630200.0,27.6302,27.9719,27.6239,27.8327,1630200.0
2007-08-01 10:20:00,43.98,44.05,43.59,43.67,1301000.0,27.8327,27.877,27.5859,27.6365,1301000.0
2007-08-01 10:30:00,43.67,43.73,43.5,43.66,1028000.0,27.6365,27.6745,27.5289,27.6302,1028000.0
2007-08-01 10:40:00,43.65,43.77,43.45,43.53,984400.0,27.6239,27.6998,27.4973,27.5479,984400.0
2007-08-01 10:50:00,43.54,43.57,43.35,43.39,1459800.0,27.5542,27.5732,27.434,27.4593,1459800.0
2007-08-01 11:00:00,43.39,43.52,43.2,43.44,1676500.0,27.4593,27.5416,27.3391,27.491,1676500.0
2007-08-01 11:10:00,43.44,43.88,43.43,43.87,877200.0,27.491,27.7694,27.4846,27.7631,877200.0
2007-08-01 11:20:00,43.87,43.89,43.61,43.65,1057000.0,27.7631,27.7757,27.5985,27.6239,1057000.0
2007-08-01 11:30:00,43.65,43.86,43.65,43.83,672700.0,27.6239,27.7567,27.6239,27.7378,672700.0
2007-08-01 11:40:00,43.83,43.88,43.7,43.72,476100.0,27.7378,27.7694,27.6555,27.6682,476100.0
2007-08-01 11:50:00,43.72,44.0,43.66,43.96,544000.0,27.6682,27.8453,27.6302,27.82,544000.0
2007-08-01 12:00:00,43.95,43.98,43.82,43.96,713500.0,27.8137,27.8327,27.7314,27.82,713500.0
2007-08-01 12:10:00,43.97,44.31,43.95,44.16,834900.0,27.8264,28.0415,27.8137,27.9466,834900.0
2007-08-01 12:20:00,44.17,44.32,44.1,44.32,582600.0,27.9529,28.0479,27.9086,28.0479,582600.0
2007-08-01 12:30:00,44.32,44.44,44.21,44.21,748700.0,28.0479,28.1238,27.9782,27.9782,748700.0
2007-08-01 12:40:00,44.21,44.26,43.97,44.06,533300.0,27.9782,28.0099,27.8264,27.8833,533300.0
2007-08-01 12:50:00,44.07,44.08,43.93,44.0,385700.0,27.8896,27.896,27.801,27.8453,385700.0
2007-08-01 13:00:00,44.0,44.01,43.76,43.83,524800.0,27.8453,27.8517,27.6935,27.7378,524800.0
2007-08-01 13:10:00,43.83,43.91,43.75,43.75,530500.0,27.7378,27.7884,27.6871,27.6871,530500.0
2007-08-01 13:20:00,43.75,43.8,43.65,43.79,809500.0,27.6871,27.7188,27.6239,27.7125,809500.0
2007-08-01 13:30:00,43.78,43.97,43.77,43.9,725700.0,27.7061,27.8264,27.6998,27.7821,725700.0
2007-08-01 13:40:00,43.9,44.06,43.74,43.85,815300.0,27.7821,27.8833,27.6808,27.7504,815300.0
2007-08-01 13:50:00,43.85,44.02,43.82,43.88,663900.0,27.7504,27.858,27.7314,27.7694,663900.0
2007-08-01 14:00:00,43.89,44.09,43.83,43.93,833000.0,27.7757,27.9023,27.7378,27.801,833000.0
2007-08-01 14:10:00,43.93,43.95,43.8,43.81,869500.0,27.801,27.8137,27.7188,27.7251,869500.0
2007-08-01 14:20:00,43.82,43.88,43.62,43.7,739000.0,27.7314,27.7694,27.6049,27.6555,739000.0
2007-08-01 14:30:00,43.71,43.84,43.52,43.55,1008500.0,27.6618,27.7441,27.5416,27.5606,1008500.0
2007-08-01 14:40:00,43.55,43.66,43.39,43.46,876700.0,27.5606,27.6302,27.4593,27.5036,876700.0
2007-08-01 14:50:00,43.46,43.57,43.4,43.5,1109100.0,27.5036,27.5732,27.4656,27.5289,1109100.0
2007-08-01 15:00:00,43.5,43.58,43.31,43.37,1580700.0,27.5289,27.5796,27.4087,27.4467,1580700.0
2007-08-01 15:10:00,43.37,43.39,43.22,43.33,1634500.0,27.4467,27.4593,27.3517,27.4213,1634500.0
2007-08-01 15:20:00,43.33,43.51,43.3,43.5,1115400.0,27.4213,27.5353,27.4024,27.5289,1115400.0
2007-08-01 15:30:00,43.49,43.73,43.4,43.72,1540000.0,27.5226,27.6745,27.4656,27.6682,1540000.0
2007-08-01 15:40:00,43.73,43.99,43.48,43.9,1599300.0,27.6745,27.839,27.5163,27.7821,1599300.0
2007-08-01 15:50:00,43.9,44.4,43.89,44.31,2895500.0,27.7821,28.0985,27.7757,28.0415,2895500.0
2007-08-02 09:30:00,44.41,44.55,44.28,44.47,1082600.0,28.1048,28.1934,28.0225,28.1428,1082600.0
2007-08-02 09:40:00,44.47,44.65,44.41,44.64,1333300.0,28.1428,28.2567,28.1048,28.2504,1333300.0
2007-08-02 09:50:00,44.64,44.73,44.52,44.54,901000.0,28.2504,28.3073,28.1744,28.1871,901000.0
2007-08-02 10:00:00,44.54,44.62,44.4,44.49,942300.0,28.1871,28.2377,28.0985,28.1554,942300.0
2007-08-02 10:10:00,44.48,44.59,44.45,44.49,485000.0,28.1491,28.2187,28.1301,28.1554,485000.0
2007-08-02 10:20:00,44.49,44.57,44.41,44.54,574600.0,28.1554,28.2061,28.1048,28.1871,574600.0
2007-08-02 10:30:00,44.54,44.64,44.5,44.55,617100.0,28.1871,28.2504,28.1618,28.1934,617100.0
2007-08-02 10:40:00,44.56,44.57,44.43,44.47,642900.0,28.1997,28.2061,28.1175,28.1428,642900.0
2007-08-02 10:50:00,44.47,44.52,44.4,44.4,408400.0,28.1428,28.1744,28.0985,28.0985,408400.0
2007-08-02 11:00:00,44.4,44.43,44.25,44.25,823600.0,28.0985,28.1175,28.0036,28.0036,823600.0
2007-08-02 11:10:00,44.25,44.39,44.19,44.39,508300.0,28.0036,28.0922,27.9656,28.0922,508300.0
2007-08-02 11:20:00,44.38,44.44,44.3,44.44,397400.0,28.0858,28.1238,28.0352,28.1238,397400.0
2007-08-02 11:30:00,44.42,44.48,44.37,44.38,399300.0,28.1111,28.1491,28.0795,28.0858,399300.0
2007-08-02 11:40:00,44.38,44.4,44.33,44.35,277500.0,28.0858,28.0985,28.0542,28.0668,277500.0
2007-08-02 11:50:00,44.35,44.56,44.35,44.55,554000.0,28.0668,28.1997,28.0668,28.1934,554000.0
2007-08-02 12:00:00,44.55,44.59,44.48,44.59,625400.0,28.1934,28.2187,28.1491,28.2187,625400.0
2007-08-02 12:10:00,44.59,44.66,44.54,44.56,618000.0,28.2187,28.263,28.1871,28.1997,618000.0
2007-08-02 12:20:00,44.56,44.62,44.45,44.52,745100.0,28.1997,28.2377,28.1301,28.1744,745100.0
2007-08-02 12:30:00,44.53,44.57,44.48,44.51,319000.0,28.1808,28.2061,28.1491,28.1681,319000.0
2007-08-02 12:40:00,44.51,44.54,44.45,44.49,358600.0,28.1681,28.1871,28.1301,28.1554,358600.0
2007-08-02 12:50:00,44.5,44.5,44.38,44.38,463200.0,28.1618,28.1618,28.0858,28.0858,463200.0
2007-08-02 13:00:00,44.38,44.42,44.12,44.22,922700.0,28.0858,28.1111,27.9213,27.9846,922700.0
2007-08-02 13:10:00,44.22,44.28,44.04,44.1,695700.0,27.9846,28.0225,27.8707,27.9086,695700.0
2007-08-02 13:20:00,44.11,44.17,44.0,44.1,468500.0,27.915,27.9529,27.8453,27.9086,468500.0
2007-08-02 13:30:00,44.09,44.39,44.09,44.18,556800.0,27.9023,28.0922,27.9023,27.9593,556800.0
2007-08-02 13:40:00,44.19,44.27,44.15,44.19,437600.0,27.9656,28.0162,27.9403,27.9656,437600.0
2007-08-02 13:50:00,44.19,44.41,44.16,44.32,613900.0,27.9656,28.1048,27.9466,28.0479,613900.0
2007-08-02 14:00:00,44.32,44.46,44.32,44.45,630400.0,28.0479,28.1365,28.0479,28.1301,630400.0
2007-08-02 14:10:00,44.45,44.46,44.32,44.32,378000.0,28.1301,28.1365,28.0479,28.0479,378000.0
2007-08-02 14:20:00,44.32,44.38,44.25,44.31,414500.0,28.0479,28.0858,28.0036,28.0415,414500.0
2007-08-02 14:30:00,44.31,44.42,44.16,44.17,588200.0,28.0415,28.1111,27.9466,27.9529,588200.0
2007-08-02 14:40:00,44.17,44.33,44.15,44.31,406300.0,27.9529,28.0542,27.9403,28.0415,406300.0
2007-08-02 14:50:00,44.31,44.35,44.11,44.17,476900.0,28.0415,28.0668,27.915,27.9529,476900.0
2007-08-02 15:00:00,44.17,44.46,44.15,44.43,859500.0,27.9529,28.1365,27.9403,28.1175,859500.0
2007-08-02 15:10:00,44.44,44.48,44.33,44.4,509300.0,28.1238,28.1491,28.0542,28.0985,509300.0
2007-08-02 15:20:00,44.4,44.76,44.4,44.72,1189900.0,28.0985,28.3263,28.0985,28.301,1189900.0
2007-08-02 15:30:00,44.71,44.72,44.49,44.57,1177400.0,28.2947,28.301,28.1554,28.2061,1177400.0
2007-08-02 15:40:00,44.58,44.6,44.51,44.6,1070500.0,28.2124,28.2251,28.1681,28.2251,1070500.0
2007-08-02 15:50:00,44.6,44.62,44.49,44.59,1624700.0,28.2251,28.2377,28.1554,28.2187,1624700.0
2007-08-03 09:30:00,44.6,44.9,44.44,44.9,697300.0,28.2251,28.4149,28.1238,28.4149,697300.0
2007-08-03 09:40:00,44.9,44.95,44.67,44.7,512600.0,28.4149,28.4466,28.2694,28.2883,512600.0
2007-08-03 09:50:00,44.7,44.76,44.4,44.48,1220900.0,28.2883,28.3263,28.0985,28.1491,1220900.0
2007-08-03 10:00:00,44.48,44.49,44.1,44.31,1147900.0,28.1491,28.1554,27.9086,28.0415,1147900.0
2007-08-03 10:10:00,44.31,44.44,44.27,44.3,752100.0,28.0415,28.1238,28.0162,28.0352,752100.0
2007-08-03 10:20:00,44.31,44.35,44.14,44.14,1033800.0,28.0415,28.0668,27.9339,27.9339,1033800.0
2007-08-03 10:30:00,44.16,44.21,43.83,43.91,1000900.0,27.9466,27.9782,27.7378,27.7884,1000900.0
2007-08-03 10:40:00,43.92,43.99,43.65,43.75,804100.0,27.7947,27.839,27.6239,27.6871,804100.0
2007-08-03 10:50:00,43.74,43.97,43.74,43.89,1017400.0,27.6808,27.8264,27.6808,27.7757,1017400.0
2007-08-03 11:00:00,43.89,44.01,43.86,43.87,682700.0,27.7757,27.8517,27.7567,27.7631,682700.0
2007-08-03 11:10:00,43.87,43.98,43.79,43.85,696800.0,27.7631,27.8327,27.7125,27.7504,696800.0
2007-08-03 11:20:00,43.86,44.01,43.8,44.0,745200.0,27.7567,27.8517,27.7188,27.8453,745200.0
2007-08-03 11:30:00,44.0,44.05,43.9,44.03,631400.0,27.8453,27.877,27.7821,27.8643,631400.0
2007-08-03 11:40:00,44.03,44.23,43.95,44.16,705300.0,27.8643,27.9909,27.8137,27.9466,705300.0
2007-08-03 11:50:00,44.16,44.23,44.03,44.13,646400.0,27.9466,27.9909,27.8643,27.9276,646400.0
2007-08-03 12:00:00,44.14,44.27,44.08,44.27,495800.0,27.9339,28.0162,27.896,28.0162,495800.0
2007-08-03 12:10:00,44.27,44.75,44.15,44.17,634600.0,28.0162,28.32,27.9403,27.9529,634600.0
2007-08-03 12:20:00,44.16,44.2,44.02,44.03,574300.0,27.9466,27.9719,27.858,27.8643,574300.0
2007-08-03 12:30:00,44.04,44.11,44.04,44.06,607700.0,27.8707,27.915,27.8707,27.8833,607700.0
2007-08-03 12:40:00,44.06,44.11,43.95,44.01,465100.0,27.8833,27.915,27.8137,27.8517,465100.0
2007-08-03 12:50:00,44.01,44.06,43.89,43.94,409000.0,27.8517,27.8833,27.7757,27.8074,409000.0
2007-08-03 13:00:00,43.93,43.99,43.91,43.94,378900.0,27.801,27.839,27.7884,27.8074,378900.0
2007-08-03 13:10:00,43.94,44.02,43.93,43.94,419500.0,27.8074,27.858,27.801,27.8074,419500.0
2007-08-03 13:20:00,43.94,44.04,43.91,43.97,364500.0,27.8074,27.8707,27.7884,27.8264,364500.0
2007-08-03 13:30:00,43.97,43.98,43.86,43.92,491500.0,27.8264,27.8327,27.7567,27.7947,491500.0
2007-08-03 13:40:00,43.92,43.94,43.8,43.82,390300.0,27.7947,27.8074,27.7188,27.7314,390300.0
2007-08-03 13:50:00,43.82,44.04,43.81,43.98,530900.0,27.7314,27.8707,27.7251,27.8327,530900.0
2007-08-03 14:00:00,43.98,44.13,43.95,44.02,1011800.0,27.8327,27.9276,27.8137,27.858,1011800.0
2007-08-03 14:10:00,44.02,44.02,43.8,43.87,786800.0,27.858,27.858,27.7188,27.7631,786800.0
2007-08-03 14:20:00,43.88,43.89,43.48,43.49,1145900.0,27.7694,27.7757,27.5163,27.5226,1145900.0
2007-08-03 14:30:00,43.49,43.72,43.39,43.63,1584000.0,27.5226,27.6682,27.4593,27.6112,1584000.0
2007-08-03 14:40:00,43.63,43.73,43.55,43.56,1045900.0,27.6112,27.6745,27.5606,27.5669,1045900.0
2007-08-03 14:50:00,43.56,43.8,43.55,43.71,770400.0,27.5669,27.7188,27.5606,27.6618,770400.0
2007-08-03 15:00:00,43.72,43.75,43.57,43.73,1088800.0,27.6682,27.6871,27.5732,27.6745,1088800.0
2007-08-03 15:10:00,43.72,43.93,43.7,43.9,1247500.0,27.6682,27.801,27.6555,27.7821,1247500.0
2007-08-03 15:20:00,43.9,43.93,43.63,43.65,1487000.0,27.7821,27.801,27.6112,27.6239,1487000.0
2007-08-03 15:30:00,43.65,43.85,43.6,43.66,1187200.0,27.6239,27.7504,27.5922,27.6302,1187200.0
2007-08-03 15:40:00,43.66,43.73,43.55,43.61,1562700.0,27.6302,27.6745,27.5606,27.5985,1562700.0
2007-08-03 15:50:00,43.61,43.75,43.6,43.66,3641600.0,27.5985,27.6871,27.5922,27.6302,3641600.0
2007-08-06 09:30:00,43.76,44.15,43.76,43.87,1002700.0,27.6935,27.9403,27.6935,27.7631,1002700.0
2007-08-06 09:40:00,43.87,43.99,43.28,43.42,1290400.0,27.7631,27.839,27.3897,27.4783,1290400.0
2007-08-06 09:50:00,43.42,43.99,43.34,43.99,1098100.0,27.4783,27.839,27.4277,27.839,1098100.0
2007-08-06 10:00:00,43.99,44.0,43.56,43.61,1031800.0,27.839,27.8453,27.5669,27.5985,1031800.0
2007-08-06 10:10:00,43.6,43.81,43.41,43.45,1109800.0,27.5922,27.7251,27.472,27.4973,1109800.0
2007-08-06 10:20:00,43.45,43.62,43.37,43.43,1486000.0,27.4973,27.6049,27.4467,27.4846,1486000.0
2007-08-06 10:30:00,43.43,43.6,43.39,43.55,1156700.0,27.4846,27.5922,27.4593,27.5606,1156700.0
2007-08-06 10:40:00,43.56,43.66,43.43,43.63,679300.0,27.5669,27.6302,27.4846,27.6112,679300.0
2007-08-06 10:50:00,43.63,43.63,43.41,43.49,761700.0,27.6112,27.6112,27.472,27.5226,761700.0
2007-08-06 11:00:00,43.49,43.59,43.45,43.56,879100.0,27.5226,27.5859,27.4973,27.5669,879100.0
2007-08-06 11:10:00,43.55,43.8,43.55,43.69,736800.0,27.5606,27.7188,27.5606,27.6492,736800.0
2007-08-06 11:20:00,43.7,43.81,43.6,43.78,665500.0,27.6555,27.7251,27.5922,27.7061,665500.0
2007-08-06 11:30:00,43.78,43.9,43.61,43.63,578000.0,27.7061,27.7821,27.5985,27.6112,578000.0
2007-08-06 11:40:00,43.63,43.97,43.62,43.96,703300.0,27.6112,27.8264,27.6049,27.82,703300.0
2007-08-06 11:50:00,43.95,44.11,43.9,43.95,1016400.0,27.8137,27.915,27.7821,27.8137,1016400.0
2007-08-06 12:00:00,43.95,44.04,43.83,43.9,669300.0,27.8137,27.8707,27.7378,27.7821,669300.0
2007-08-06 12:10:00,43.9,44.02,43.82,43.9,386400.0,27.7821,27.858,27.7314,27.7821,386400.0
2007-08-06 12:20:00,43.9,44.0,43.82,43.98,299100.0,27.7821,27.8453,27.7314,27.8327,299100.0
2007-08-06 12:30:00,43.98,44.37,43.98,44.37,566300.0,27.8327,28.0795,27.8327,28.0795,566300.0
2007-08-06 12:40:00,44.36,44.5,44.34,44.48,759500.0,28.0732,28.1618,28.0605,28.1491,759500.0
2007-08-06 12:50:00,44.47,44.51,44.39,44.47,709800.0,28.1428,28.1681,28.0922,28.1428,709800.0
2007-08-06 13:00:00,44.48,44.49,44.23,44.24,561400.0,28.1491,28.1554,27.9909,27.9972,561400.0
2007-08-06 13:10:00,44.24,44.37,44.16,44.32,464500.0,27.9972,28.0795,27.9466,28.0479,464500.0
2007-08-06 13:20:00,44.32,44.42,44.21,44.33,410400.0,28.0479,28.1111,27.9782,28.0542,410400.0
2007-08-06 13:30:00,44.33,44.33,44.15,44.18,294000.0,28.0542,28.0542,27.9403,27.9593,294000.0
2007-08-06 13:40:00,44.19,44.22,43.89,43.92,522400.0,27.9656,27.9846,27.7757,27.7947,522400.0
2007-08-06 13:50:00,43.92,44.15,43.92,44.05,417100.0,27.7947,27.9403,27.7947,27.877,417100.0
2007-08-06 14:00:00,44.05,44.5,44.01,44.28,1070200.0,27.877,28.1618,27.8517,28.0225,1070200.0
2007-08-06 14:10:00,44.28,44.45,44.15,44.45,517400.0,28.0225,28.1301,27.9403,28.1301,517400.0
2007-08-06 14:20:00,44.44,44.46,44.31,44.39,658400.0,28.1238,28.1365,28.0415,28.0922,658400.0
2007-08-06 14:30:00,44.39,44.5,44.33,44.5,644400.0,28.0922,28.1618,28.0542,28.1618,644400.0
2007-08-06 14:40:00,44.5,44.67,44.44,44.47,1524400.0,28.1618,28.2694,28.1238,28.1428,1524400.0
2007-08-06 14:50:00,44.47,44.54,44.32,44.41,482400.0,28.1428,28.1871,28.0479,28.1048,482400.0
2007-08-06 15:00:00,44.42,44.77,44.37,44.76,742400.0,28.1111,28.3326,28.0795,28.3263,742400.0
2007-08-06 15:10:00,44.76,44.94,44.71,44.91,748400.0,28.3263,28.4402,28.2947,28.4212,748400.0
2007-08-06 15:20:00,44.92,44.92,44.76,44.84,714700.0,28.4276,28.4276,28.3263,28.3769,714700.0
2007-08-06 15:30:00,44.84,44.89,44.71,44.77,727700.0,28.3769,28.4086,28.2947,28.3326,727700.0
2007-08-06 15:40:00,44.77,45.0,44.76,44.95,1905600.0,28.3326,28.4782,28.3263,28.4466,1905600.0
2007-08-06 15:50:00,44.96,45.09,44.93,45.07,2504500.0,28.4529,28.5352,28.4339,28.5225,2504500.0
2007-08-07 09:30:00,44.99,44.99,44.25,44.6,984700.0,28.4719,28.4719,28.0036,28.2251,984700.0
2007-08-07 09:40:00,44.59,44.76,44.49,44.59,800700.0,28.2187,28.3263,28.1554,28.2187,800700.0
2007-08-07 09:50:00,44.59,44.79,44.57,44.75,632600.0,28.2187,28.3453,28.2061,28.32,632600.0
2007-08-07 10:00:00,44.74,45.36,44.72,45.33,1073800.0,28.3137,28.706,28.301,28.687,1073800.0
2007-08-07 10:10:00,45.34,45.36,44.84,45.04,1327100.0,28.6934,28.706,28.3769,28.5035,1327100.0
2007-08-07 10:20:00,45.04,45.04,44.71,44.76,678200.0,28.5035,28.5035,28.2947,28.3263,678200.0
2007-08-07 10:30:00,44.75,44.79,44.59,44.72,543200.0,28.32,28.3453,28.2187,28.301,543200.0
2007-08-07 10:40:00,44.72,44.96,44.57,44.95,500600.0,28.301,28.4529,28.2061,28.4466,500600.0
2007-08-07 10:50:00,44.96,44.98,44.78,44.82,256600.0,28.4529,28.4655,28.339,28.3643,256600.0
2007-08-07 11:00:00,44.82,45.01,44.81,44.86,405000.0,28.3643,28.4845,28.358,28.3896,405000.0
2007-08-07 11:10:00,44.86,44.99,44.84,44.98,409900.0,28.3896,28.4719,28.3769,28.4655,409900.0
2007-08-07 11:20:00,44.99,45.13,44.97,45.12,345100.0,28.4719,28.5605,28.4592,28.5541,345100.0
2007-08-07 11:30:00,45.12,45.15,45.0,45.03,437800.0,28.5541,28.5731,28.4782,28.4972,437800.0
2007-08-07 11:40:00,45.03,45.19,45.02,45.12,450400.0,28.4972,28.5984,28.4909,28.5541,450400.0
2007-08-07 11:50:00,45.14,45.19,45.06,45.11,928700.0,28.5668,28.5984,28.5162,28.5478,928700.0
2007-08-07 12:00:00,45.11,45.47,45.11,45.36,1033700.0,28.5478,28.7756,28.5478,28.706,1033700.0
2007-08-07 12:10:00,45.36,45.36,45.12,45.29,889100.0,28.706,28.706,28.5541,28.6617,889100.0
2007-08-07 12:20:00,45.3,45.47,45.22,45.25,519900.0,28.6681,28.7756,28.6174,28.6364,519900.0
2007-08-07 12:30:00,45.25,45.44,45.24,45.36,276000.0,28.6364,28.7567,28.6301,28.706,276000.0
2007-08-07 12:40:00,45.36,45.36,45.11,45.17,374900.0,28.706,28.706,28.5478,28.5858,374900.0
2007-08-07 12:50:00,45.17,45.2,45.0,45.14,320700.0,28.5858,28.6048,28.4782,28.5668,320700.0
2007-08-07 13:00:00,45.15,45.22,45.09,45.2,230200.0,28.5731,28.6174,28.5352,28.6048,230200.0
2007-08-07 13:10:00,45.2,45.27,45.0,45.22,444100.0,28.6048,28.6491,28.4782,28.6174,444100.0
2007-08-07 13:20:00,45.22,45.3,45.18,45.25,263200.0,28.6174,28.6681,28.5921,28.6364,263200.0
2007-08-07 13:30:00,45.26,45.32,45.15,45.25,205300.0,28.6427,28.6807,28.5731,28.6364,205300.0
2007-08-07 13:40:00,45.26,45.5,45.0,45.47,333600.0,28.6427,28.7946,28.4782,28.7756,333600.0
2007-08-07 13:50:00,45.46,45.6,45.39,45.4,475300.0,28.7693,28.8579,28.725,28.7313,475300.0
2007-08-07 14:00:00,45.41,45.58,45.34,45.56,479400.0,28.7377,28.8452,28.6934,28.8326,479400.0
2007-08-07 14:10:00,45.55,45.8,44.56,44.63,1439300.0,28.8263,28.9845,28.1997,28.244,1439300.0
2007-08-07 14:20:00,44.63,44.75,44.31,44.33,1542200.0,28.244,28.32,28.0415,28.0542,1542200.0
2007-08-07 14:30:00,44.33,44.52,44.15,44.42,937200.0,28.0542,28.1744,27.9403,28.1111,937200.0
2007-08-07 14:40:00,44.42,44.86,44.25,44.81,790300.0,28.1111,28.3896,28.0036,28.358,790300.0
2007-08-07 14:50:00,44.8,45.25,44.67,45.23,853500.0,28.3516,28.6364,28.2694,28.6238,853500.0
2007-08-07 15:00:00,45.23,45.68,45.14,45.14,1217400.0,28.6238,28.9085,28.5668,28.5668,1217400.0
2007-08-07 15:10:00,45.15,45.46,44.94,45.39,1042200.0,28.5731,28.7693,28.4402,28.725,1042200.0
2007-08-07 15:20:00,45.39,45.68,45.23,45.66,1022500.0,28.725,28.9085,28.6238,28.8959,1022500.0
2007-08-07 15:30:00,45.66,46.05,45.63,45.67,1405300.0,28.8959,29.1427,28.8769,28.9022,1405300.0
2007-08-07 15:40:00,45.67,45.72,45.24,45.25,1556400.0,28.9022,28.9338,28.6301,28.6364,1556400.0
2007-08-07 15:50:00,45.26,45.52,45.23,45.4,1668500.0,28.6427,28.8073,28.6238,28.7313,1668500.0
2007-08-08 09:30:00,45.75,46.73,45.34,46.15,1347600.0,28.9528,29.573,28.6934,29.206,1347600.0
2007-08-08 09:40:00,46.15,46.36,46.02,46.15,896600.0,29.206,29.3389,29.1237,29.206,896600.0
2007-08-08 09:50:00,46.14,46.34,46.07,46.16,699300.0,29.1996,29.3262,29.1553,29.2123,699300.0
2007-08-08 10:00:00,46.16,46.4,46.05,46.21,712000.0,29.2123,29.3642,29.1427,29.2439,712000.0
2007-08-08 10:10:00,46.22,46.7,46.21,46.65,1056600.0,29.2503,29.554,29.2439,29.5224,1056600.0
2007-08-08 10:20:00,46.65,46.68,46.5,46.61,825900.0,29.5224,29.5414,29.4275,29.4971,825900.0
2007-08-08 10:30:00,46.61,46.61,46.45,46.46,428700.0,29.4971,29.4971,29.3958,29.4022,428700.0
2007-08-08 10:40:00,46.46,46.55,46.35,46.44,437000.0,29.4022,29.4591,29.3325,29.3895,437000.0
2007-08-08 10:50:00,46.45,46.45,46.22,46.37,399600.0,29.3958,29.3958,29.2503,29.3452,399600.0
2007-08-08 11:00:00,46.37,46.44,46.16,46.19,489200.0,29.3452,29.3895,29.2123,29.2313,489200.0
2007-08-08 11:10:00,46.18,46.37,46.11,46.12,444600.0,29.225,29.3452,29.1807,29.187,444600.0
2007-08-08 11:20:00,46.12,46.28,46.01,46.21,488100.0,29.187,29.2882,29.1174,29.2439,488100.0
2007-08-08 11:30:00,46.23,46.38,46.18,46.35,388500.0,29.2566,29.3515,29.225,29.3325,388500.0
2007-08-08 11:40:00,46.35,46.47,46.34,46.44,419700.0,29.3325,29.4085,29.3262,29.3895,419700.0
2007-08-08 11:50:00,46.44,46.45,46.36,46.42,298100.0,29.3895,29.3958,29.3389,29.3768,298100.0
2007-08-08 12:00:00,46.42,46.5,46.38,46.5,572400.0,29.3768,29.4275,29.3515,29.4275,572400.0
2007-08-08 12:10:00,46.49,46.5,46.39,46.47,465100.0,29.4211,29.4275,29.3579,29.4085,465100.0
2007-08-08 12:20:00,46.47,46.55,46.47,46.5,368400.0,29.4085,29.4591,29.4085,29.4275,368400.0
2007-08-08 12:30:00,46.5,46.54,46.33,46.41,589200.0,29.4275,29.4528,29.3199,29.3705,589200.0
2007-08-08 12:40:00,46.41,46.46,46.34,46.44,253300.0,29.3705,29.4022,29.3262,29.3895,253300.0
2007-08-08 12:50:00,46.45,46.45,46.24,46.28,306100.0,29.3958,29.3958,29.2629,29.2882,306100.0
2007-08-08 13:00:00,46.29,46.44,46.25,46.4,263200.0,29.2946,29.3895,29.2693,29.3642,263200.0
2007-08-08 13:10:00,46.41,46.52,46.36,46.5,281500.0,29.3705,29.4401,29.3389,29.4275,281500.0
2007-08-08 13:20:00,46.5,46.54,46.43,46.46,305100.0,29.4275,29.4528,29.3832,29.4022,305100.0
2007-08-08 13:30:00,46.45,46.54,46.44,46.5,548600.0,29.3958,29.4528,29.3895,29.4275,548600.0
2007-08-08 13:40:00,46.5,46.64,46.47,46.48,545200.0,29.4275,29.5161,29.4085,29.4148,545200.0
2007-08-08 13:50:00,46.48,46.64,46.47,46.6,564700.0,29.4148,29.5161,29.4085,29.4908,564700.0
2007-08-08 14:00:00,46.65,46.89,46.61,46.87,521300.0,29.5224,29.6743,29.4971,29.6616,521300.0
2007-08-08 14:10:00,46.87,47.09,46.8,46.97,554300.0,29.6616,29.8009,29.6173,29.7249,554300.0
2007-08-08 14:20:00,46.97,47.23,46.97,47.03,493600.0,29.7249,29.8895,29.7249,29.7629,493600.0
2007-08-08 14:30:00,47.03,47.08,46.49,46.77,724400.0,29.7629,29.7945,29.4211,29.5983,724400.0
2007-08-08 14:40:00,46.76,46.88,46.7,46.72,602500.0,29.592,29.668,29.554,29.5667,602500.0
2007-08-08 14:50:00,46.72,46.85,46.31,46.6,784100.0,29.5667,29.649,29.3072,29.4908,784100.0
2007-08-08 15:00:00,46.61,46.66,46.27,46.3,1023200.0,29.4971,29.5287,29.2819,29.3009,1023200.0
2007-08-08 15:10:00,46.3,46.38,45.98,46.29,1187700.0,29.3009,29.3515,29.0984,29.2946,1187700.0
2007-08-08 15:20:00,46.29,46.3,45.27,45.66,1602700.0,29.2946,29.3009,28.6491,28.8959,1602700.0
2007-08-08 15:30:00,45.66,45.94,45.27,45.85,1257100.0,28.8959,29.0731,28.6491,29.0161,1257100.0
2007-08-08 15:40:00,45.84,46.0,45.52,45.82,947800.0,29.0098,29.111,28.8073,28.9971,947800.0
2007-08-08 15:50:00,45.8,46.51,45.79,46.5,2046700.0,28.9845,29.4338,28.9781,29.4275,2046700.0
2007-08-09 09:30:00,45.05,45.5,44.75,45.4,1723300.0,28.5098,28.7946,28.32,28.7313,1723300.0
2007-08-09 09:40:00,45.39,45.71,45.07,45.24,1493000.0,28.725,28.9275,28.5225,28.6301,1493000.0
2007-08-09 09:50:00,45.23,45.7,45.12,45.38,1236800.0,28.6238,28.9212,28.5541,28.7187,1236800.0
2007-08-09 10:00:00,45.39,45.7,45.28,45.32,912100.0,28.725,28.9212,28.6554,28.6807,912100.0
2007-08-09 10:10:00,45.33,45.76,45.26,45.52,873300.0,28.687,28.9592,28.6427,28.8073,873300.0
2007-08-09 10:20:00,45.52,45.64,45.43,45.49,677100.0,28.8073,28.8832,28.7503,28.7883,677100.0
2007-08-09 10:30:00,45.49,45.94,45.33,45.35,1077600.0,28.7883,29.0731,28.687,28.6997,1077600.0
2007-08-09 10:40:00,45.34,45.45,44.8,45.07,1110800.0,28.6934,28.763,28.3516,28.5225,1110800.0
2007-08-09 10:50:00,45.07,45.23,44.85,44.88,1059500.0,28.5225,28.6238,28.3833,28.4023,1059500.0
2007-08-09 11:00:00,44.88,45.16,44.76,45.03,963400.0,28.4023,28.5795,28.3263,28.4972,963400.0
2007-08-09 11:10:00,45.04,45.34,44.9,44.9,1177800.0,28.5035,28.6934,28.4149,28.4149,1177800.0
2007-08-09 11:20:00,44.9,45.05,44.75,44.77,935300.0,28.4149,28.5098,28.32,28.3326,935300.0
2007-08-09 11:30:00,44.77,45.0,44.76,44.8,652400.0,28.3326,28.4782,28.3263,28.3516,652400.0
2007-08-09 11:40:00,44.8,44.92,44.77,44.82,476400.0,28.3516,28.4276,28.3326,28.3643,476400.0
2007-08-09 11:50:00,44.81,45.0,44.76,45.0,593100.0,28.358,28.4782,28.3263,28.4782,593100.0
2007-08-09 12:00:00,45.0,45.08,44.77,44.82,616100.0,28.4782,28.5288,28.3326,28.3643,616100.0
2007-08-09 12:10:00,44.81,44.81,44.56,44.7,1192400.0,28.358,28.358,28.1997,28.2883,1192400.0
2007-08-09 12:20:00,44.71,44.8,44.54,44.79,688600.0,28.2947,28.3516,28.1871,28.3453,688600.0
2007-08-09 12:30:00,44.8,44.84,44.5,44.5,529900.0,28.3516,28.3769,28.1618,28.1618,529900.0
2007-08-09 12:40:00,44.5,44.73,44.46,44.57,503100.0,28.1618,28.3073,28.1365,28.2061,503100.0
2007-08-09 12:50:00,44.57,44.79,44.47,44.67,637100.0,28.2061,28.3453,28.1428,28.2694,637100.0
2007-08-09 13:00:00,44.67,44.77,44.5,44.69,618500.0,28.2694,28.3326,28.1618,28.282,618500.0
2007-08-09 13:10:00,44.7,44.73,44.45,44.48,619200.0,28.2883,28.3073,28.1301,28.1491,619200.0
2007-08-09 13:20:00,44.48,44.77,44.47,44.74,456600.0,28.1491,28.3326,28.1428,28.3137,456600.0
2007-08-09 13:30:00,44.75,44.93,44.72,44.86,671600.0,28.32,28.4339,28.301,28.3896,671600.0
2007-08-09 13:40:00,44.87,44.9,44.76,44.78,808400.0,28.3959,28.4149,28.3263,28.339,808400.0
2007-08-09 13:50:00,44.78,44.9,44.68,44.77,461600.0,28.339,28.4149,28.2757,28.3326,461600.0
2007-08-09 14:00:00,44.77,44.77,44.5,44.56,838400.0,28.3326,28.3326,28.1618,28.1997,838400.0
2007-08-09 14:10:00,44.56,44.77,44.54,44.76,830800.0,28.1997,28.3326,28.1871,28.3263,830800.0
2007-08-09 14:20:00,44.76,44.79,44.48,44.54,1140300.0,28.3263,28.3453,28.1491,28.1871,1140300.0
2007-08-09 14:30:00,44.54,44.6,44.21,44.31,1565400.0,28.1871,28.2251,27.9782,28.0415,1565400.0
2007-08-09 14:40:00,44.3,44.54,44.26,44.33,981100.0,28.0352,28.1871,28.0099,28.0542,981100.0
2007-08-09 14:50:00,44.33,44.48,44.28,44.33,697600.0,28.0542,28.1491,28.0225,28.0542,697600.0
2007-08-09 15:00:00,44.32,44.51,44.2,44.39,1160100.0,28.0479,28.1681,27.9719,28.0922,1160100.0
2007-08-09 15:10:00,44.39,44.85,44.35,44.73,976100.0,28.0922,28.3833,28.0668,28.3073,976100.0
2007-08-09 15:20:00,44.73,44.8,44.47,44.55,1417800.0,28.3073,28.3516,28.1428,28.1934,1417800.0
2007-08-09 15:30:00,44.56,44.72,44.39,44.43,1368000.0,28.1997,28.301,28.0922,28.1175,1368000.0
2007-08-09 15:40:00,44.43,44.79,44.31,44.78,1615100.0,28.1175,28.3453,28.0415,28.339,1615100.0
2007-08-09 15:50:00,44.79,44.79,44.2,44.2,1937200.0,28.3453,28.3453,27.9719,27.9719,1937200.0
2007-08-10 09:30:00,43.36,43.74,42.51,43.69,1332300.0,27.4403,27.6808,26.9024,27.6492,1332300.0
2007-08-10 09:40:00,43.68,44.34,43.64,44.24,1589900.0,27.6428,28.0605,27.6175,27.9972,1589900.0
2007-08-10 09:50:00,44.25,44.27,43.8,43.89,1114700.0,28.0036,28.0162,27.7188,27.7757,1114700.0
2007-08-10 10:00:00,43.89,44.03,43.74,43.96,1006200.0,27.7757,27.8643,27.6808,27.82,1006200.0
2007-08-10 10:10:00,43.96,44.25,43.85,43.98,1398300.0,27.82,28.0036,27.7504,27.8327,1398300.0
2007-08-10 10:20:00,43.98,44.09,43.67,43.77,867700.0,27.8327,27.9023,27.6365,27.6998,867700.0
2007-08-10 10:30:00,43.78,43.87,43.65,43.76,684000.0,27.7061,27.7631,27.6239,27.6935,684000.0
2007-08-10 10:40:00,43.76,44.13,43.76,43.91,528100.0,27.6935,27.9276,27.6935,27.7884,528100.0
2007-08-10 10:50:00,43.9,43.95,43.7,43.83,679900.0,27.7821,27.8137,27.6555,27.7378,679900.0
2007-08-10 11:00:00,43.82,44.5,43.8,44.14,1166700.0,27.7314,28.1618,27.7188,27.9339,1166700.0
2007-08-10 11:10:00,44.16,44.37,43.5,43.82,1417000.0,27.9466,28.0795,27.5289,27.7314,1417000.0
2007-08-10 11:20:00,43.82,43.99,43.67,43.75,1439300.0,27.7314,27.839,27.6365,27.6871,1439300.0
2007-08-10 11:30:00,43.75,43.85,43.68,43.7,575800.0,27.6871,27.7504,27.6428,27.6555,575800.0
2007-08-10 11:40:00,43.7,43.82,43.67,43.76,516100.0,27.6555,27.7314,27.6365,27.6935,516100.0
2007-08-10 11:50:00,43.76,44.18,43.74,44.05,627800.0,27.6935,27.9593,27.6808,27.877,627800.0
2007-08-10 12:00:00,44.05,44.4,43.95,44.19,696000.0,27.877,28.0985,27.8137,27.9656,696000.0
2007-08-10 12:10:00,44.19,44.42,44.01,44.41,676900.0,27.9656,28.1111,27.8517,28.1048,676900.0
2007-08-10 12:20:00,44.4,44.77,44.14,44.17,894600.0,28.0985,28.3326,27.9339,27.9529,894600.0
2007-08-10 12:30:00,44.16,47.22,44.01,44.24,860800.0,27.9466,29.8831,27.8517,27.9972,860800.0
2007-08-10 12:40:00,44.22,44.23,43.72,43.93,737300.0,27.9846,27.9909,27.6682,27.801,737300.0
2007-08-10 12:50:00,43.93,44.02,43.75,43.78,635400.0,27.801,27.858,27.6871,27.7061,635400.0
2007-08-10 13:00:00,43.77,44.0,43.77,43.97,287700.0,27.6998,27.8453,27.6998,27.8264,287700.0
2007-08-10 13:10:00,43.98,44.05,43.9,44.0,370400.0,27.8327,27.877,27.7821,27.8453,370400.0
2007-08-10 13:20:00,43.99,44.42,43.86,43.87,606100.0,27.839,28.1111,27.7567,27.7631,606100.0
2007-08-10 13:30:00,43.87,44.0,43.72,43.88,541100.0,27.7631,27.8453,27.6682,27.7694,541100.0
2007-08-10 13:40:00,43.88,43.95,43.77,43.79,716600.0,27.7694,27.8137,27.6998,27.7125,716600.0
2007-08-10 13:50:00,43.79,43.98,43.78,43.91,696800.0,27.7125,27.8327,27.7061,27.7884,696800.0
2007-08-10 14:00:00,43.91,44.05,43.89,43.94,525700.0,27.7884,27.877,27.7757,27.8074,525700.0
2007-08-10 14:10:00,43.95,44.03,43.85,43.96,532000.0,27.8137,27.8643,27.7504,27.82,532000.0
2007-08-10 14:20:00,43.96,44.16,43.95,43.96,624600.0,27.82,27.9466,27.8137,27.82,624600.0
2007-08-10 14:30:00,43.95,44.01,43.79,43.82,589400.0,27.8137,27.8517,27.7125,27.7314,589400.0
2007-08-10 14:40:00,43.81,44.06,43.8,43.91,516300.0,27.7251,27.8833,27.7188,27.7884,516300.0
2007-08-10 14:50:00,43.92,44.12,43.81,43.99,866600.0,27.7947,27.9213,27.7251,27.839,866600.0
2007-08-10 15:00:00,43.99,44.36,43.92,44.26,858800.0,27.839,28.0732,27.7947,28.0099,858800.0
2007-08-10 15:10:00,44.25,44.37,43.99,44.0,614600.0,28.0036,28.0795,27.839,27.8453,614600.0
2007-08-10 15:20:00,44.0,44.4,44.0,44.23,791700.0,27.8453,28.0985,27.8453,27.9909,791700.0
2007-08-10 15:30:00,44.23,44.8,44.22,44.35,1255700.0,27.9909,28.3516,27.9846,28.0668,1255700.0
2007-08-10 15:40:00,44.36,44.47,44.14,44.34,833800.0,28.0732,28.1428,27.9339,28.0605,833800.0
2007-08-10 15:50:00,44.34,44.44,44.21,44.23,931400.0,28.0605,28.1238,27.9782,27.9909,931400.0
2007-08-13 09:30:00,45.23,45.43,45.0,45.04,1393800.0,28.6238,28.7503,28.4782,28.5035,1393800.0
2007-08-13 09:40:00,45.04,45.07,44.72,44.72,642300.0,28.5035,28.5225,28.301,28.301,642300.0
2007-08-13 09:50:00,44.73,44.82,44.49,44.8,802700.0,28.3073,28.3643,28.1554,28.3516,802700.0
2007-08-13 10:00:00,44.8,44.85,44.67,44.7,608800.0,28.3516,28.3833,28.2694,28.2883,608800.0
2007-08-13 10:10:00,44.7,44.87,44.7,44.78,451800.0,28.2883,28.3959,28.2883,28.339,451800.0
2007-08-13 10:20:00,44.78,44.84,44.55,44.74,544900.0,28.339,28.3769,28.1934,28.3137,544900.0
2007-08-13 10:30:00,44.75,44.85,44.56,44.62,360400.0,28.32,28.3833,28.1997,28.2377,360400.0
2007-08-13 10:40:00,44.62,44.69,44.5,44.66,385200.0,28.2377,28.282,28.1618,28.263,385200.0
2007-08-13 10:50:00,44.68,44.75,44.5,44.67,422300.0,28.2757,28.32,28.1618,28.2694,422300.0
2007-08-13 11:00:00,44.67,44.72,44.45,44.48,554300.0,28.2694,28.301,28.1301,28.1491,554300.0
2007-08-13 11:10:00,44.48,44.7,44.48,44.54,460400.0,28.1491,28.2883,28.1491,28.1871,460400.0
2007-08-13 11:20:00,44.54,44.64,44.5,44.6,411800.0,28.1871,28.2504,28.1618,28.2251,411800.0
2007-08-13 11:30:00,44.59,44.78,44.55,44.65,406000.0,28.2187,28.339,28.1934,28.2567,406000.0
2007-08-13 11:40:00,44.65,44.66,44.55,44.57,255500.0,28.2567,28.263,28.1934,28.2061,255500.0
2007-08-13 11:50:00,44.58,44.64,44.48,44.63,304800.0,28.2124,28.2504,28.1491,28.244,304800.0
2007-08-13 12:00:00,44.63,44.63,44.47,44.55,268000.0,28.244,28.244,28.1428,28.1934,268000.0
2007-08-13 12:10:00,44.55,44.59,44.46,44.51,224800.0,28.1934,28.2187,28.1365,28.1681,224800.0
2007-08-13 12:20:00,44.51,44.51,44.32,44.37,310000.0,28.1681,28.1681,28.0479,28.0795,310000.0
2007-08-13 12:30:00,44.36,44.41,44.25,44.29,490300.0,28.0732,28.1048,28.0036,28.0289,490300.0
2007-08-13 12:40:00,44.29,44.33,44.14,44.21,418100.0,28.0289,28.0542,27.9339,27.9782,418100.0
2007-08-13 12:50:00,44.21,44.38,44.18,44.2,365400.0,27.9782,28.0858,27.9593,27.9719,365400.0
2007-08-13 13:00:00,44.21,44.32,44.02,44.08,323600.0,27.9782,28.0479,27.858,27.896,323600.0
2007-08-13 13:10:00,44.08,44.1,43.99,44.04,371200.0,27.896,27.9086,27.839,27.8707,371200.0
2007-08-13 13:20:00,44.04,44.14,43.87,44.07,690700.0,27.8707,27.9339,27.7631,27.8896,690700.0
2007-08-13 13:30:00,44.08,44.19,43.96,44.18,333700.0,27.896,27.9656,27.82,27.9593,333700.0
2007-08-13 13:40:00,44.17,44.19,43.97,43.97,306700.0,27.9529,27.9656,27.8264,27.8264,306700.0
2007-08-13 13:50:00,43.96,44.04,43.9,44.0,463500.0,27.82,27.8707,27.7821,27.8453,463500.0
2007-08-13 14:00:00,44.0,44.28,44.0,44.08,561800.0,27.8453,28.0225,27.8453,27.896,561800.0
2007-08-13 14:10:00,44.07,44.09,43.95,44.01,252000.0,27.8896,27.9023,27.8137,27.8517,252000.0
2007-08-13 14:20:00,44.01,44.25,44.01,44.16,477000.0,27.8517,28.0036,27.8517,27.9466,477000.0
2007-08-13 14:30:00,44.16,44.2,44.04,44.19,217500.0,27.9466,27.9719,27.8707,27.9656,217500.0
2007-08-13 14:40:00,44.21,44.25,43.98,44.03,515400.0,27.9782,28.0036,27.8327,27.8643,515400.0
2007-08-13 14:50:00,44.03,44.08,43.94,43.94,389900.0,27.8643,27.896,27.8074,27.8074,389900.0
2007-08-13 15:00:00,43.93,44.03,43.87,43.99,387700.0,27.801,27.8643,27.7631,27.839,387700.0
2007-08-13 15:10:00,43.99,44.08,43.8,43.82,484300.0,27.839,27.896,27.7188,27.7314,484300.0
2007-08-13 15:20:00,43.82,44.04,43.75,44.03,608300.0,27.7314,27.8707,27.6871,27.8643,608300.0
2007-08-13 15:30:00,44.03,44.12,43.91,44.04,507900.0,27.8643,27.9213,27.7884,27.8707,507900.0
2007-08-13 15:40:00,44.04,44.11,43.89,43.95,927800.0,27.8707,27.915,27.7757,27.8137,927800.0
2007-08-13 15:50:00,43.95,43.96,43.68,43.78,1420500.0,27.8137,27.82,27.6428,27.7061,1420500.0
2007-08-14 09:30:00,43.94,43.97,43.43,43.54,973900.0,27.8074,27.8264,27.4846,27.5542,973900.0
2007-08-14 09:40:00,43.54,43.83,43.53,43.75,738400.0,27.5542,27.7378,27.5479,27.6871,738400.0
2007-08-14 09:50:00,43.75,44.02,43.6,43.81,453400.0,27.6871,27.858,27.5922,27.7251,453400.0
2007-08-14 10:00:00,43.82,43.86,43.58,43.61,582800.0,27.7314,27.7567,27.5796,27.5985,582800.0
2007-08-14 10:10:00,43.62,43.85,43.55,43.85,459300.0,27.6049,27.7504,27.5606,27.7504,459300.0
2007-08-14 10:20:00,43.83,43.87,43.47,43.53,549000.0,27.7378,27.7631,27.5099,27.5479,549000.0
2007-08-14 10:30:00,43.52,43.64,43.46,43.5,715400.0,27.5416,27.6175,27.5036,27.5289,715400.0
2007-08-14 10:40:00,43.5,43.53,43.41,43.49,722300.0,27.5289,27.5479,27.472,27.5226,722300.0
2007-08-14 10:50:00,43.48,43.57,43.37,43.5,1102400.0,27.5163,27.5732,27.4467,27.5289,1102400.0
2007-08-14 11:00:00,43.51,43.56,43.27,43.29,927400.0,27.5353,27.5669,27.3834,27.396,927400.0
2007-08-14 11:10:00,43.29,43.4,43.21,43.36,602400.0,27.396,27.4656,27.3454,27.4403,602400.0
2007-08-14 11:20:00,43.35,43.42,43.24,43.38,733900.0,27.434,27.4783,27.3644,27.453,733900.0
2007-08-14 11:30:00,43.38,43.51,40.4,43.38,513100.0,27.453,27.5353,25.5671,27.453,513100.0
2007-08-14 11:40:00,43.38,43.42,43.26,43.35,449100.0,27.453,27.4783,27.377,27.434,449100.0
2007-08-14 11:50:00,43.35,43.84,43.35,43.62,695300.0,27.434,27.7441,27.434,27.6049,695300.0
2007-08-14 12:00:00,43.63,43.69,43.46,43.56,278800.0,27.6112,27.6492,27.5036,27.5669,278800.0
2007-08-14 12:10:00,43.56,43.67,43.51,43.62,178300.0,27.5669,27.6365,27.5353,27.6049,178300.0
2007-08-14 12:20:00,43.61,43.62,43.28,43.33,390100.0,27.5985,27.6049,27.3897,27.4213,390100.0
2007-08-14 12:30:00,43.33,43.46,43.29,43.32,409200.0,27.4213,27.5036,27.396,27.415,409200.0
2007-08-14 12:40:00,43.32,43.39,43.28,43.31,561400.0,27.415,27.4593,27.3897,27.4087,561400.0
2007-08-14 12:50:00,43.31,43.43,43.25,43.31,397000.0,27.4087,27.4846,27.3707,27.4087,397000.0
2007-08-14 13:00:00,43.31,43.37,43.29,43.3,279400.0,27.4087,27.4467,27.396,27.4024,279400.0
2007-08-14 13:10:00,43.29,43.37,43.13,43.35,569600.0,27.396,27.4467,27.2948,27.434,569600.0
2007-08-14 13:20:00,43.35,43.4,43.21,43.32,262500.0,27.434,27.4656,27.3454,27.415,262500.0
2007-08-14 13:30:00,43.31,43.51,43.3,43.42,300600.0,27.4087,27.5353,27.4024,27.4783,300600.0
2007-08-14 13:40:00,43.42,43.47,43.28,43.34,315400.0,27.4783,27.5099,27.3897,27.4277,315400.0
2007-08-14 13:50:00,43.34,43.38,43.22,43.28,505900.0,27.4277,27.453,27.3517,27.3897,505900.0
2007-08-14 14:00:00,43.28,43.35,43.16,43.19,518700.0,27.3897,27.434,27.3138,27.3327,518700.0
2007-08-14 14:10:00,43.21,43.43,43.19,43.42,392100.0,27.3454,27.4846,27.3327,27.4783,392100.0
2007-08-14 14:20:00,43.42,43.46,43.32,43.39,449400.0,27.4783,27.5036,27.415,27.4593,449400.0
2007-08-14 14:30:00,43.39,43.41,43.17,43.38,756000.0,27.4593,27.472,27.3201,27.453,756000.0
2007-08-14 14:40:00,43.37,43.38,43.18,43.31,513200.0,27.4467,27.453,27.3264,27.4087,513200.0
2007-08-14 14:50:00,43.3,43.35,43.19,43.28,446800.0,27.4024,27.434,27.3327,27.3897,446800.0
2007-08-14 15:00:00,43.28,43.45,43.28,43.29,635200.0,27.3897,27.4973,27.3897,27.396,635200.0
2007-08-14 15:10:00,43.29,43.44,43.2,43.35,498800.0,27.396,27.491,27.3391,27.434,498800.0
2007-08-14 15:20:00,43.35,43.59,43.31,43.37,784100.0,27.434,27.5859,27.4087,27.4467,784100.0
2007-08-14 15:30:00,43.37,43.42,43.2,43.31,836000.0,27.4467,27.4783,27.3391,27.4087,836000.0
2007-08-14 15:40:00,43.31,43.35,43.25,43.32,819000.0,27.4087,27.434,27.3707,27.415,819000.0
2007-08-14 15:50:00,43.31,43.32,43.18,43.18,1490500.0,27.4087,27.415,27.3264,27.3264,1490500.0
2007-08-15 09:30:00,43.13,43.38,43.13,43.22,884100.0,27.2948,27.453,27.2948,27.3517,884100.0
2007-08-15 09:40:00,43.22,43.68,43.18,43.65,1229100.0,27.3517,27.6428,27.3264,27.6239,1229100.0
2007-08-15 09:50:00,43.64,43.85,43.45,43.6,1077600.0,27.6175,27.7504,27.4973,27.5922,1077600.0
2007-08-15 10:00:00,43.61,43.84,43.48,43.81,913800.0,27.5985,27.7441,27.5163,27.7251,913800.0
2007-08-15 10:10:00,43.79,43.95,43.62,43.78,806500.0,27.7125,27.8137,27.6049,27.7061,806500.0
2007-08-15 10:20:00,43.78,44.42,43.73,44.37,759000.0,27.7061,28.1111,27.6745,28.0795,759000.0
2007-08-15 10:30:00,44.37,44.38,43.8,43.85,777300.0,28.0795,28.0858,27.7188,27.7504,777300.0
2007-08-15 10:40:00,43.86,43.96,43.69,43.88,535600.0,27.7567,27.82,27.6492,27.7694,535600.0
2007-08-15 10:50:00,43.88,44.12,43.77,44.11,720100.0,27.7694,27.9213,27.6998,27.915,720100.0
2007-08-15 11:00:00,44.11,44.25,43.88,43.92,705700.0,27.915,28.0036,27.7694,27.7947,705700.0
2007-08-15 11:10:00,43.91,44.13,43.89,44.0,353300.0,27.7884,27.9276,27.7757,27.8453,353300.0
2007-08-15 11:20:00,43.99,44.25,43.95,44.18,295300.0,27.839,28.0036,27.8137,27.9593,295300.0
2007-08-15 11:30:00,44.18,44.19,43.86,43.89,328700.0,27.9593,27.9656,27.7567,27.7757,328700.0
2007-08-15 11:40:00,43.9,44.01,43.65,43.65,260100.0,27.7821,27.8517,27.6239,27.6239,260100.0
2007-08-15 11:50:00,43.66,43.75,43.45,43.54,484300.0,27.6302,27.6871,27.4973,27.5542,484300.0
2007-08-15 12:00:00,43.54,43.74,43.49,43.69,286000.0,27.5542,27.6808,27.5226,27.6492,286000.0
2007-08-15 12:10:00,43.7,43.82,43.59,43.74,233900.0,27.6555,27.7314,27.5859,27.6808,233900.0
2007-08-15 12:20:00,43.75,43.78,43.6,43.63,166800.0,27.6871,27.7061,27.5922,27.6112,166800.0
2007-08-15 12:30:00,43.63,43.66,43.44,43.66,300400.0,27.6112,27.6302,27.491,27.6302,300400.0
2007-08-15 12:40:00,43.66,43.83,43.47,43.83,317100.0,27.6302,27.7378,27.5099,27.7378,317100.0
2007-08-15 12:50:00,43.83,43.86,43.6,43.67,305300.0,27.7378,27.7567,27.5922,27.6365,305300.0
2007-08-15 13:00:00,43.67,43.69,43.55,43.64,250800.0,27.6365,27.6492,27.5606,27.6175,250800.0
2007-08-15 13:10:00,43.64,43.76,43.58,43.76,302700.0,27.6175,27.6935,27.5796,27.6935,302700.0
2007-08-15 13:20:00,43.76,43.83,43.69,43.8,402400.0,27.6935,27.7378,27.6492,27.7188,402400.0
2007-08-15 13:30:00,43.8,44.11,43.8,44.02,507700.0,27.7188,27.915,27.7188,27.858,507700.0
2007-08-15 13:40:00,44.02,44.23,43.93,44.02,399000.0,27.858,27.9909,27.801,27.858,399000.0
2007-08-15 13:50:00,44.02,44.1,43.94,44.04,418700.0,27.858,27.9086,27.8074,27.8707,418700.0
2007-08-15 14:00:00,44.05,44.06,43.74,43.76,465300.0,27.877,27.8833,27.6808,27.6935,465300.0
2007-08-15 14:10:00,43.76,43.77,43.45,43.55,803900.0,27.6935,27.6998,27.4973,27.5606,803900.0
2007-08-15 14:20:00,43.56,43.6,43.28,43.31,568200.0,27.5669,27.5922,27.3897,27.4087,568200.0
2007-08-15 14:30:00,43.33,43.42,43.12,43.19,691300.0,27.4213,27.4783,27.2884,27.3327,691300.0
2007-08-15 14:40:00,43.19,43.33,43.11,43.2,1061200.0,27.3327,27.4213,27.2821,27.3391,1061200.0
2007-08-15 14:50:00,43.19,43.34,43.13,43.2,1050200.0,27.3327,27.4277,27.2948,27.3391,1050200.0
2007-08-15 15:00:00,43.2,43.39,43.11,43.12,915200.0,27.3391,27.4593,27.2821,27.2884,915200.0
2007-08-15 15:10:00,43.13,43.18,42.83,43.05,1241000.0,27.2948,27.3264,27.1049,27.2441,1241000.0
2007-08-15 15:20:00,43.05,43.16,42.97,43.07,772100.0,27.2441,27.3138,27.1935,27.2568,772100.0
2007-08-15 15:30:00,43.06,43.18,42.94,43.04,1754300.0,27.2505,27.3264,27.1745,27.2378,1754300.0
2007-08-15 15:40:00,43.04,43.2,42.91,42.97,1060800.0,27.2378,27.3391,27.1555,27.1935,1060800.0
2007-08-15 15:50:00,42.98,43.16,42.81,43.03,2269300.0,27.1998,27.3138,27.0923,27.2315,2269300.0
2007-08-16 09:30:00,42.75,42.98,42.16,42.85,1556900.0,27.0543,27.1998,26.6809,27.1176,1556900.0
2007-08-16 09:40:00,42.85,43.75,42.83,43.3,1507100.0,27.1176,27.6871,27.1049,27.4024,1507100.0
2007-08-16 09:50:00,43.29,43.34,42.79,43.03,1083800.0,27.396,27.4277,27.0796,27.2315,1083800.0
2007-08-16 10:00:00,43.04,43.13,42.81,43.04,1275600.0,27.2378,27.2948,27.0923,27.2378,1275600.0
2007-08-16 10:10:00,43.03,43.17,42.85,42.95,908800.0,27.2315,27.3201,27.1176,27.1809,908800.0
2007-08-16 10:20:00,42.95,42.97,42.35,42.52,1426000.0,27.1809,27.1935,26.8011,26.9087,1426000.0
2007-08-16 10:30:00,42.52,43.14,42.5,43.02,974000.0,26.9087,27.3011,26.8961,27.2252,974000.0
2007-08-16 10:40:00,43.02,43.27,42.86,42.95,677500.0,27.2252,27.3834,27.1239,27.1809,677500.0
2007-08-16 10:50:00,42.95,43.25,42.93,42.99,672500.0,27.1809,27.3707,27.1682,27.2062,672500.0
2007-08-16 11:00:00,42.97,43.62,42.96,43.61,917900.0,27.1935,27.6049,27.1872,27.5985,917900.0
2007-08-16 11:10:00,43.61,43.76,43.09,43.1,856900.0,27.5985,27.6935,27.2695,27.2758,856900.0
2007-08-16 11:20:00,43.11,43.33,43.0,43.16,673800.0,27.2821,27.4213,27.2125,27.3138,673800.0
2007-08-16 11:30:00,43.16,43.27,42.96,43.13,755000.0,27.3138,27.3834,27.1872,27.2948,755000.0
2007-08-16 11:40:00,43.13,43.32,43.08,43.18,476000.0,27.2948,27.415,27.2631,27.3264,476000.0
2007-08-16 11:50:00,43.19,43.3,43.01,43.13,540500.0,27.3327,27.4024,27.2188,27.2948,540500.0
2007-08-16 12:00:00,43.14,43.14,42.65,42.66,856900.0,27.3011,27.3011,26.991,26.9973,856900.0
2007-08-16 12:10:00,42.65,43.12,42.65,42.94,1259300.0,26.991,27.2884,26.991,27.1745,1259300.0
2007-08-16 12:20:00,42.94,43.1,42.82,42.95,854700.0,27.1745,27.2758,27.0986,27.1809,854700.0
2007-08-16 12:30:00,42.95,43.09,42.82,42.87,652500.0,27.1809,27.2695,27.0986,27.1302,652500.0
2007-08-16 12:40:00,42.88,42.98,42.67,42.87,969900.0,27.1366,27.1998,27.0037,27.1302,969900.0
2007-08-16 12:50:00,42.87,43.06,42.6,42.67,761300.0,27.1302,27.2505,26.9594,27.0037,761300.0
2007-08-16 13:00:00,42.67,42.99,42.54,42.9,905300.0,27.0037,27.2062,26.9214,27.1492,905300.0
2007-08-16 13:10:00,42.9,43.54,42.75,43.51,1212200.0,27.1492,27.5542,27.0543,27.5353,1212200.0
2007-08-16 13:20:00,43.51,43.57,42.75,43.23,1015600.0,27.5353,27.5732,27.0543,27.3581,1015600.0
2007-08-16 13:30:00,43.23,43.87,43.23,43.87,957900.0,27.3581,27.7631,27.3581,27.7631,957900.0
2007-08-16 13:40:00,43.87,44.12,43.61,43.8,1399800.0,27.7631,27.9213,27.5985,27.7188,1399800.0
2007-08-16 13:50:00,43.78,44.41,43.72,44.25,1204600.0,27.7061,28.1048,27.6682,28.0036,1204600.0
2007-08-16 14:00:00,44.25,45.15,44.19,45.05,2158100.0,28.0036,28.5731,27.9656,28.5098,2158100.0
2007-08-16 14:10:00,45.06,45.9,44.82,45.36,2204000.0,28.5162,29.0478,28.3643,28.706,2204000.0
2007-08-16 14:20:00,45.36,45.59,45.18,45.26,1845700.0,28.706,28.8516,28.5921,28.6427,1845700.0
2007-08-16 14:30:00,45.27,45.29,44.4,44.72,1180600.0,28.6491,28.6617,28.0985,28.301,1180600.0
2007-08-16 14:40:00,44.71,44.91,44.43,44.54,1014900.0,28.2947,28.4212,28.1175,28.1871,1014900.0
2007-08-16 14:50:00,44.53,44.73,44.46,44.66,790400.0,28.1808,28.3073,28.1365,28.263,790400.0
2007-08-16 15:00:00,44.65,44.7,43.93,43.95,1220000.0,28.2567,28.2883,27.801,27.8137,1220000.0
2007-08-16 15:10:00,43.95,45.1,43.82,45.08,1748600.0,27.8137,28.5415,27.7314,28.5288,1748600.0
2007-08-16 15:20:00,45.09,45.25,44.65,45.15,1549000.0,28.5352,28.6364,28.2567,28.5731,1549000.0
2007-08-16 15:30:00,45.16,45.63,45.04,45.43,1659600.0,28.5795,28.8769,28.5035,28.7503,1659600.0
2007-08-16 15:40:00,45.43,45.84,45.21,45.57,2580300.0,28.7503,29.0098,28.6111,28.8389,2580300.0
2007-08-16 15:50:00,45.56,45.89,45.4,45.77,3552100.0,28.8326,29.0414,28.7313,28.9655,3552100.0
2007-08-17 09:30:00,48.08,48.29,46.82,47.74,5103200.0,30.4274,30.5603,29.63,30.2122,5103200.0
2007-08-17 09:40:00,47.75,47.87,46.95,47.06,1962700.0,30.2185,30.2945,29.7123,29.7819,1962700.0
2007-08-17 09:50:00,47.06,47.35,46.85,46.94,2333700.0,29.7819,29.9654,29.649,29.7059,2333700.0
2007-08-17 10:00:00,46.94,47.3,46.74,47.2,2062500.0,29.7059,29.9337,29.5794,29.8705,2062500.0
2007-08-17 10:10:00,47.19,47.27,46.52,46.67,1940600.0,29.8641,29.9148,29.4401,29.5351,1940600.0
2007-08-17 10:20:00,46.68,46.99,46.39,46.5,1703800.0,29.5414,29.7376,29.3579,29.4275,1703800.0
2007-08-17 10:30:00,46.5,47.0,46.48,46.9,1740200.0,29.4275,29.7439,29.4148,29.6806,1740200.0
2007-08-17 10:40:00,46.9,46.95,46.19,46.2,2042300.0,29.6806,29.7123,29.2313,29.2376,2042300.0
2007-08-17 10:50:00,46.2,46.64,46.15,46.57,1825400.0,29.2376,29.5161,29.206,29.4718,1825400.0
2007-08-17 11:00:00,46.57,46.81,46.3,46.54,1811800.0,29.4718,29.6237,29.3009,29.4528,1811800.0
2007-08-17 11:10:00,46.55,46.96,46.44,46.78,1236800.0,29.4591,29.7186,29.3895,29.6047,1236800.0
2007-08-17 11:20:00,46.78,47.0,46.69,46.87,1109500.0,29.6047,29.7439,29.5477,29.6616,1109500.0
2007-08-17 11:30:00,46.87,47.09,46.73,46.96,1443700.0,29.6616,29.8009,29.573,29.7186,1443700.0
2007-08-17 11:40:00,46.97,47.05,46.86,46.94,1592700.0,29.7249,29.7755,29.6553,29.7059,1592700.0
2007-08-17 11:50:00,46.94,47.07,46.89,47.03,990700.0,29.7059,29.7882,29.6743,29.7629,990700.0
2007-08-17 12:00:00,47.03,47.07,46.83,46.85,905800.0,29.7629,29.7882,29.6363,29.649,905800.0
2007-08-17 12:10:00,46.85,47.12,46.84,47.1,684900.0,29.649,29.8198,29.6426,29.8072,684900.0
2007-08-17 12:20:00,47.1,47.17,46.9,47.09,726800.0,29.8072,29.8515,29.6806,29.8009,726800.0
2007-08-17 12:30:00,47.09,47.26,47.08,47.13,875800.0,29.8009,29.9084,29.7945,29.8262,875800.0
2007-08-17 12:40:00,47.13,47.28,47.03,47.04,922600.0,29.8262,29.9211,29.7629,29.7692,922600.0
2007-08-17 12:50:00,47.05,47.24,46.98,47.16,576100.0,29.7755,29.8958,29.7312,29.8452,576100.0
2007-08-17 13:00:00,47.16,47.5,47.1,47.48,1142000.0,29.8452,30.0603,29.8072,30.0477,1142000.0
2007-08-17 13:10:00,47.49,47.51,47.41,47.46,781900.0,30.054,30.0666,30.0034,30.035,781900.0
2007-08-17 13:20:00,47.45,47.5,47.28,47.31,778000.0,30.0287,30.0603,29.9211,29.9401,778000.0
2007-08-17 13:30:00,47.3,47.48,47.26,47.4,668500.0,29.9337,30.0477,29.9084,29.997,668500.0
2007-08-17 13:40:00,47.4,47.42,47.21,47.31,643000.0,29.997,30.0097,29.8768,29.9401,643000.0
2007-08-17 13:50:00,47.31,47.34,47.15,47.29,683900.0,29.9401,29.9591,29.8388,29.9274,683900.0
2007-08-17 14:00:00,47.29,47.48,47.2,47.46,907600.0,29.9274,30.0477,29.8705,30.035,907600.0
2007-08-17 14:10:00,47.48,47.5,47.34,47.37,890100.0,30.0477,30.0603,29.9591,29.978,890100.0
2007-08-17 14:20:00,47.37,47.5,47.37,47.49,893600.0,29.978,30.0603,29.978,30.054,893600.0
2007-08-17 14:30:00,47.49,47.5,47.36,47.38,798300.0,30.054,30.0603,29.9717,29.9844,798300.0
2007-08-17 14:40:00,47.38,47.47,47.32,47.39,800100.0,29.9844,30.0413,29.9464,29.9907,800100.0
2007-08-17 14:50:00,47.38,47.44,47.29,47.37,939400.0,29.9844,30.0223,29.9274,29.978,939400.0
2007-08-17 15:00:00,47.36,47.5,47.29,47.5,1789200.0,29.9717,30.0603,29.9274,30.0603,1789200.0
2007-08-17 15:10:00,47.5,47.5,47.34,47.46,2050300.0,30.0603,30.0603,29.9591,30.035,2050300.0
2007-08-17 15:20:00,47.46,47.47,46.99,47.16,1565700.0,30.035,30.0413,29.7376,29.8452,1565700.0
2007-08-17 15:30:00,47.17,47.25,47.01,47.19,1530800.0,29.8515,29.9021,29.7502,29.8641,1530800.0
2007-08-17 15:40:00,47.19,47.3,46.86,46.99,1759400.0,29.8641,29.9337,29.6553,29.7376,1759400.0
2007-08-17 15:50:00,46.98,47.13,46.96,47.05,2490300.0,29.7312,29.8262,29.7186,29.7755,2490300.0
2007-08-20 09:30:00,47.17,47.51,47.02,47.12,1001000.0,29.8515,30.0666,29.7566,29.8198,1001000.0
2007-08-20 09:40:00,47.12,47.18,46.74,46.74,1111500.0,29.8198,29.8578,29.5794,29.5794,1111500.0
2007-08-20 09:50:00,46.74,46.77,46.51,46.63,1029100.0,29.5794,29.5983,29.4338,29.5097,1029100.0
2007-08-20 10:00:00,46.64,46.7,46.43,46.67,881800.0,29.5161,29.554,29.3832,29.5351,881800.0
2007-08-20 10:10:00,46.68,46.74,46.33,46.38,1245600.0,29.5414,29.5794,29.3199,29.3515,1245600.0
2007-08-20 10:20:00,46.39,46.48,46.2,46.21,817400.0,29.3579,29.4148,29.2376,29.2439,817400.0
2007-08-20 10:30:00,46.22,46.37,46.11,46.29,704100.0,29.2503,29.3452,29.1807,29.2946,704100.0
2007-08-20 10:40:00,46.29,46.49,46.18,46.2,669800.0,29.2946,29.4211,29.225,29.2376,669800.0
2007-08-20 10:50:00,46.19,46.56,46.19,46.55,579000.0,29.2313,29.4654,29.2313,29.4591,579000.0
2007-08-20 11:00:00,46.54,46.56,46.27,46.43,486600.0,29.4528,29.4654,29.2819,29.3832,486600.0
2007-08-20 11:10:00,46.43,46.67,46.4,46.41,519200.0,29.3832,29.5351,29.3642,29.3705,519200.0
2007-08-20 11:20:00,46.41,46.56,46.3,46.39,727400.0,29.3705,29.4654,29.3009,29.3579,727400.0
2007-08-20 11:30:00,46.4,46.43,46.24,46.28,599500.0,29.3642,29.3832,29.2629,29.2882,599500.0
2007-08-20 11:40:00,46.28,46.34,46.11,46.13,390700.0,29.2882,29.3262,29.1807,29.1933,390700.0
2007-08-20 11:50:00,46.14,46.14,45.76,45.8,873300.0,29.1996,29.1996,28.9592,28.9845,873300.0
2007-08-20 12:00:00,45.8,46.0,45.69,45.84,646400.0,28.9845,29.111,28.9149,29.0098,646400.0
2007-08-20 12:10:00,45.84,45.91,45.65,45.74,542300.0,29.0098,29.0541,28.8895,28.9465,542300.0
2007-08-20 12:20:00,45.75,46.0,45.7,45.91,566000.0,28.9528,29.111,28.9212,29.0541,566000.0
2007-08-20 12:30:00,45.89,45.96,45.81,45.85,289200.0,29.0414,29.0857,28.9908,29.0161,289200.0
2007-08-20 12:40:00,45.84,45.89,45.72,45.74,289300.0,29.0098,29.0414,28.9338,28.9465,289300.0
2007-08-20 12:50:00,45.75,45.85,45.57,45.58,550900.0,28.9528,29.0161,28.8389,28.8452,550900.0
2007-08-20 13:00:00,45.57,45.71,45.53,45.7,371000.0,28.8389,28.9275,28.8136,28.9212,371000.0
2007-08-20 13:10:00,45.7,45.71,45.51,45.54,491700.0,28.9212,28.9275,28.801,28.8199,491700.0
2007-08-20 13:20:00,45.54,45.54,45.28,45.28,1035300.0,28.8199,28.8199,28.6554,28.6554,1035300.0
2007-08-20 13:30:00,45.28,45.33,45.07,45.17,1092600.0,28.6554,28.687,28.5225,28.5858,1092600.0
2007-08-20 13:40:00,45.16,45.52,45.15,45.49,851600.0,28.5795,28.8073,28.5731,28.7883,851600.0
2007-08-20 13:50:00,45.49,45.5,45.28,45.32,516900.0,28.7883,28.7946,28.6554,28.6807,516900.0
2007-08-20 14:00:00,45.32,45.34,45.21,45.22,565500.0,28.6807,28.6934,28.6111,28.6174,565500.0
2007-08-20 14:10:00,45.22,45.33,45.17,45.31,561200.0,28.6174,28.687,28.5858,28.6744,561200.0
2007-08-20 14:20:00,45.32,45.47,45.26,45.42,488300.0,28.6807,28.7756,28.6427,28.744,488300.0
2007-08-20 14:30:00,45.41,45.66,45.34,45.62,719000.0,28.7377,28.8959,28.6934,28.8706,719000.0
2007-08-20 14:40:00,45.62,45.63,45.43,45.52,583200.0,28.8706,28.8769,28.7503,28.8073,583200.0
2007-08-20 14:50:00,45.51,45.72,45.48,45.68,508100.0,28.801,28.9338,28.782,28.9085,508100.0
2007-08-20 15:00:00,45.68,45.97,45.66,45.96,1009600.0,28.9085,29.0921,28.8959,29.0857,1009600.0
2007-08-20 15:10:00,45.96,46.28,45.93,46.05,943800.0,29.0857,29.2882,29.0667,29.1427,943800.0
2007-08-20 15:20:00,46.05,46.33,46.01,46.18,905100.0,29.1427,29.3199,29.1174,29.225,905100.0
2007-08-20 15:30:00,46.19,46.19,45.88,46.05,845600.0,29.2313,29.2313,29.0351,29.1427,845600.0
2007-08-20 15:40:00,46.04,46.46,46.04,46.44,1506800.0,29.1364,29.4022,29.1364,29.3895,1506800.0
2007-08-20 15:50:00,46.45,46.5,46.28,46.37,2076100.0,29.3958,29.4275,29.2882,29.3452,2076100.0
2007-08-21 09:30:00,46.12,46.19,45.75,46.19,1057900.0,29.187,29.2313,28.9528,29.2313,1057900.0
2007-08-21 09:40:00,46.18,46.35,46.02,46.24,910300.0,29.225,29.3325,29.1237,29.2629,910300.0
2007-08-21 09:50:00,46.24,46.5,46.11,46.15,632700.0,29.2629,29.4275,29.1807,29.206,632700.0
2007-08-21 10:00:00,46.15,46.2,45.97,45.99,567200.0,29.206,29.2376,29.0921,29.1047,567200.0
2007-08-21 10:10:00,45.99,46.19,45.92,45.99,680200.0,29.1047,29.2313,29.0604,29.1047,680200.0
2007-08-21 10:20:00,45.99,46.12,45.89,46.05,537200.0,29.1047,29.187,29.0414,29.1427,537200.0
2007-08-21 10:30:00,46.06,46.23,46.05,46.22,555800.0,29.149,29.2566,29.1427,29.2503,555800.0
2007-08-21 10:40:00,46.24,46.33,46.08,46.15,523400.0,29.2629,29.3199,29.1617,29.206,523400.0
2007-08-21 10:50:00,46.14,46.34,46.08,46.32,341400.0,29.1996,29.3262,29.1617,29.3136,341400.0
2007-08-21 11:00:00,46.32,46.5,46.2,46.33,566000.0,29.3136,29.4275,29.2376,29.3199,566000.0
2007-08-21 11:10:00,46.32,46.5,46.3,46.49,417500.0,29.3136,29.4275,29.3009,29.4211,417500.0
2007-08-21 11:20:00,46.48,46.64,46.35,46.64,569100.0,29.4148,29.5161,29.3325,29.5161,569100.0
2007-08-21 11:30:00,46.64,46.85,46.62,46.81,671500.0,29.5161,29.649,29.5034,29.6237,671500.0
2007-08-21 11:40:00,46.82,47.08,46.8,47.03,669700.0,29.63,29.7945,29.6173,29.7629,669700.0
2007-08-21 11:50:00,47.04,47.05,46.91,46.98,360500.0,29.7692,29.7755,29.6869,29.7312,360500.0
2007-08-21 12:00:00,46.97,46.98,46.86,46.88,358000.0,29.7249,29.7312,29.6553,29.668,358000.0
2007-08-21 12:10:00,46.88,47.03,46.87,46.95,490200.0,29.668,29.7629,29.6616,29.7123,490200.0
2007-08-21 12:20:00,46.96,47.0,46.9,46.96,512400.0,29.7186,29.7439,29.6806,29.7186,512400.0
2007-08-21 12:30:00,46.96,46.96,46.47,46.51,1076900.0,29.7186,29.7186,29.4085,29.4338,1076900.0
2007-08-21 12:40:00,46.5,46.65,46.22,46.24,1066000.0,29.4275,29.5224,29.2503,29.2629,1066000.0
2007-08-21 12:50:00,46.23,46.56,46.22,46.52,371300.0,29.2566,29.4654,29.2503,29.4401,371300.0
2007-08-21 13:00:00,46.51,46.54,46.35,46.45,311800.0,29.4338,29.4528,29.3325,29.3958,311800.0
2007-08-21 13:10:00,46.45,46.61,46.36,46.6,230100.0,29.3958,29.4971,29.3389,29.4908,230100.0
2007-08-21 13:20:00,46.59,46.7,46.5,46.53,471800.0,29.4844,29.554,29.4275,29.4465,471800.0
2007-08-21 13:30:00,46.53,46.65,46.51,46.51,348000.0,29.4465,29.5224,29.4338,29.4338,348000.0
2007-08-21 13:40:00,46.51,46.6,46.46,46.47,210600.0,29.4338,29.4908,29.4022,29.4085,210600.0
2007-08-21 13:50:00,46.46,46.51,46.33,46.34,292900.0,29.4022,29.4338,29.3199,29.3262,292900.0
2007-08-21 14:00:00,46.34,46.5,46.33,46.43,351100.0,29.3262,29.4275,29.3199,29.3832,351100.0
2007-08-21 14:10:00,46.43,46.51,46.26,46.3,675300.0,29.3832,29.4338,29.2756,29.3009,675300.0
2007-08-21 14:20:00,46.29,46.51,46.26,46.43,468400.0,29.2946,29.4338,29.2756,29.3832,468400.0
2007-08-21 14:30:00,46.43,46.43,46.27,46.33,518300.0,29.3832,29.3832,29.2819,29.3199,518300.0
2007-08-21 14:40:00,46.33,46.39,46.17,46.27,555100.0,29.3199,29.3579,29.2186,29.2819,555100.0
2007-08-21 14:50:00,46.26,46.26,46.14,46.26,621000.0,29.2756,29.2756,29.1996,29.2756,621000.0
2007-08-21 15:00:00,46.25,46.35,46.0,46.2,664600.0,29.2693,29.3325,29.111,29.2376,664600.0
2007-08-21 15:10:00,46.19,46.29,46.14,46.24,372300.0,29.2313,29.2946,29.1996,29.2629,372300.0
2007-08-21 15:20:00,46.23,46.31,46.21,46.26,468800.0,29.2566,29.3072,29.2439,29.2756,468800.0
2007-08-21 15:30:00,46.26,46.37,46.19,46.2,749900.0,29.2756,29.3452,29.2313,29.2376,749900.0
2007-08-21 15:40:00,46.2,46.27,46.13,46.23,833500.0,29.2376,29.2819,29.1933,29.2566,833500.0
2007-08-21 15:50:00,46.23,46.26,46.11,46.14,946200.0,29.2566,29.2756,29.1807,29.1996,946200.0
2007-08-22 09:30:00,46.67,46.83,46.49,46.62,968800.0,29.5351,29.6363,29.4211,29.5034,968800.0
2007-08-22 09:40:00,46.62,46.74,46.42,46.42,586600.0,29.5034,29.5794,29.3768,29.3768,586600.0
2007-08-22 09:50:00,46.42,46.5,46.25,46.4,725000.0,29.3768,29.4275,29.2693,29.3642,725000.0
2007-08-22 10:00:00,46.39,46.54,46.3,46.43,791400.0,29.3579,29.4528,29.3009,29.3832,791400.0
2007-08-22 10:10:00,46.44,46.46,46.13,46.17,1084400.0,29.3895,29.4022,29.1933,29.2186,1084400.0
2007-08-22 10:20:00,46.17,46.3,46.13,46.19,913400.0,29.2186,29.3009,29.1933,29.2313,913400.0
2007-08-22 10:30:00,46.19,46.19,46.01,46.17,619500.0,29.2313,29.2313,29.1174,29.2186,619500.0
2007-08-22 10:40:00,46.16,46.23,46.09,46.21,536700.0,29.2123,29.2566,29.168,29.2439,536700.0
2007-08-22 10:50:00,46.2,46.23,46.0,46.0,800700.0,29.2376,29.2566,29.111,29.111,800700.0
2007-08-22 11:00:00,46.0,46.05,45.69,45.75,962000.0,29.111,29.1427,28.9149,28.9528,962000.0
2007-08-22 11:10:00,45.77,45.87,45.74,45.85,545000.0,28.9655,29.0288,28.9465,29.0161,545000.0
2007-08-22 11:20:00,45.85,45.87,45.75,45.79,441900.0,29.0161,29.0288,28.9528,28.9781,441900.0
2007-08-22 11:30:00,45.79,46.02,45.78,46.01,758600.0,28.9781,29.1237,28.9718,29.1174,758600.0
2007-08-22 11:40:00,46.02,46.24,45.99,46.14,501900.0,29.1237,29.2629,29.1047,29.1996,501900.0
2007-08-22 11:50:00,46.13,46.16,45.93,45.98,357100.0,29.1933,29.2123,29.0667,29.0984,357100.0
2007-08-22 12:00:00,45.98,46.04,45.95,46.0,428700.0,29.0984,29.1364,29.0794,29.111,428700.0
2007-08-22 12:10:00,46.01,46.01,45.85,45.86,483900.0,29.1174,29.1174,29.0161,29.0224,483900.0
2007-08-22 12:20:00,45.86,45.87,45.46,45.52,997200.0,29.0224,29.0288,28.7693,28.8073,997200.0
2007-08-22 12:30:00,45.5,46.05,45.24,45.28,1294100.0,28.7946,29.1427,28.6301,28.6554,1294100.0
2007-08-22 12:40:00,45.29,45.52,45.23,45.52,739400.0,28.6617,28.8073,28.6238,28.8073,739400.0
2007-08-22 12:50:00,45.52,45.55,45.37,45.39,310700.0,28.8073,28.8263,28.7124,28.725,310700.0
2007-08-22 13:00:00,45.4,45.46,45.16,45.23,603400.0,28.7313,28.7693,28.5795,28.6238,603400.0
2007-08-22 13:10:00,45.22,45.29,45.03,45.15,534400.0,28.6174,28.6617,28.4972,28.5731,534400.0
2007-08-22 13:20:00,45.14,45.42,45.14,45.37,738600.0,28.5668,28.744,28.5668,28.7124,738600.0
2007-08-22 13:30:00,45.37,45.39,45.23,45.31,549900.0,28.7124,28.725,28.6238,28.6744,549900.0
2007-08-22 13:40:00,45.3,45.51,45.3,45.34,495100.0,28.6681,28.801,28.6681,28.6934,495100.0
2007-08-22 13:50:00,45.34,45.53,45.27,45.48,559900.0,28.6934,28.8136,28.6491,28.782,559900.0
2007-08-22 14:00:00,45.47,45.49,45.34,45.38,377000.0,28.7756,28.7883,28.6934,28.7187,377000.0
2007-08-22 14:10:00,45.39,45.41,45.27,45.31,564700.0,28.725,28.7377,28.6491,28.6744,564700.0
2007-08-22 14:20:00,45.31,45.36,45.25,45.26,578800.0,28.6744,28.706,28.6364,28.6427,578800.0
2007-08-22 14:30:00,45.25,45.35,45.16,45.22,490300.0,28.6364,28.6997,28.5795,28.6174,490300.0
2007-08-22 14:40:00,45.23,45.35,45.21,45.27,616500.0,28.6238,28.6997,28.6111,28.6491,616500.0
2007-08-22 14:50:00,45.26,45.44,45.25,45.43,667300.0,28.6427,28.7567,28.6364,28.7503,667300.0
2007-08-22 15:00:00,45.43,45.44,45.28,45.31,752100.0,28.7503,28.7567,28.6554,28.6744,752100.0
2007-08-22 15:10:00,45.31,45.71,45.31,45.67,742800.0,28.6744,28.9275,28.6744,28.9022,742800.0
2007-08-22 15:20:00,45.67,45.79,45.62,45.64,805700.0,28.9022,28.9781,28.8706,28.8832,805700.0
2007-08-22 15:30:00,45.64,45.87,45.59,45.79,1043100.0,28.8832,29.0288,28.8516,28.9781,1043100.0
2007-08-22 15:40:00,45.79,46.09,45.78,46.03,1782600.0,28.9781,29.168,28.9718,29.13,1782600.0
2007-08-22 15:50:00,46.02,46.1,45.89,46.03,2004800.0,29.1237,29.1743,29.0414,29.13,2004800.0
2007-08-23 09:30:00,46.45,46.58,45.8,46.19,632600.0,29.3958,29.4781,28.9845,29.2313,632600.0
2007-08-23 09:40:00,46.19,46.21,45.75,45.79,803400.0,29.2313,29.2439,28.9528,28.9781,803400.0
2007-08-23 09:50:00,45.79,45.86,45.53,45.63,671600.0,28.9781,29.0224,28.8136,28.8769,671600.0
2007-08-23 10:00:00,45.64,45.86,45.63,45.71,584600.0,28.8832,29.0224,28.8769,28.9275,584600.0
2007-08-23 10:10:00,45.7,45.74,45.56,45.64,702800.0,28.9212,28.9465,28.8326,28.8832,702800.0
2007-08-23 10:20:00,45.64,45.84,45.6,45.8,721000.0,28.8832,29.0098,28.8579,28.9845,721000.0
2007-08-23 10:30:00,45.8,45.92,45.7,45.92,547500.0,28.9845,29.0604,28.9212,29.0604,547500.0
2007-08-23 10:40:00,45.92,45.94,45.77,45.92,569200.0,29.0604,29.0731,28.9655,29.0604,569200.0
2007-08-23 10:50:00,45.93,46.0,45.88,45.97,294100.0,29.0667,29.111,29.0351,29.0921,294100.0
2007-08-23 11:00:00,45.96,45.97,45.73,45.77,309400.0,29.0857,29.0921,28.9402,28.9655,309400.0
2007-08-23 11:10:00,45.77,45.77,45.61,45.67,424700.0,28.9655,28.9655,28.8642,28.9022,424700.0
2007-08-23 11:20:00,45.67,45.82,45.59,45.6,330200.0,28.9022,28.9971,28.8516,28.8579,330200.0
2007-08-23 11:30:00,45.61,45.61,45.44,45.54,396600.0,28.8642,28.8642,28.7567,28.8199,396600.0
2007-08-23 11:40:00,45.54,45.57,45.44,45.46,355100.0,28.8199,28.8389,28.7567,28.7693,355100.0
2007-08-23 11:50:00,45.46,45.5,45.3,45.38,377100.0,28.7693,28.7946,28.6681,28.7187,377100.0
2007-08-23 12:00:00,45.38,45.55,45.37,45.41,335900.0,28.7187,28.8263,28.7124,28.7377,335900.0
2007-08-23 12:10:00,45.42,45.53,45.41,45.52,178500.0,28.744,28.8136,28.7377,28.8073,178500.0
2007-08-23 12:20:00,45.52,45.58,45.4,45.46,209400.0,28.8073,28.8452,28.7313,28.7693,209400.0
2007-08-23 12:30:00,45.47,45.52,45.44,45.49,239100.0,28.7756,28.8073,28.7567,28.7883,239100.0
2007-08-23 12:40:00,45.49,45.53,45.38,45.46,286700.0,28.7883,28.8136,28.7187,28.7693,286700.0
2007-08-23 12:50:00,45.47,45.47,45.21,45.28,459400.0,28.7756,28.7756,28.6111,28.6554,459400.0
2007-08-23 13:00:00,45.28,45.39,45.22,45.38,350800.0,28.6554,28.725,28.6174,28.7187,350800.0
2007-08-23 13:10:00,45.37,45.4,45.23,45.23,324000.0,28.7124,28.7313,28.6238,28.6238,324000.0
2007-08-23 13:20:00,45.24,45.26,45.15,45.26,528900.0,28.6301,28.6427,28.5731,28.6427,528900.0
2007-08-23 13:30:00,45.27,45.4,45.24,45.3,392300.0,28.6491,28.7313,28.6301,28.6681,392300.0
2007-08-23 13:40:00,45.29,45.45,45.27,45.34,357400.0,28.6617,28.763,28.6491,28.6934,357400.0
2007-08-23 13:50:00,45.35,45.54,45.34,45.53,294100.0,28.6997,28.8199,28.6934,28.8136,294100.0
2007-08-23 14:00:00,45.53,45.79,45.47,45.79,502100.0,28.8136,28.9781,28.7756,28.9781,502100.0
2007-08-23 14:10:00,45.78,45.81,45.68,45.72,353000.0,28.9718,28.9908,28.9085,28.9338,353000.0
2007-08-23 14:20:00,45.74,45.77,45.58,45.68,372100.0,28.9465,28.9655,28.8452,28.9085,372100.0
2007-08-23 14:30:00,45.67,45.73,45.59,45.62,307400.0,28.9022,28.9402,28.8516,28.8706,307400.0
2007-08-23 14:40:00,45.61,45.65,45.48,45.59,469000.0,28.8642,28.8895,28.782,28.8516,469000.0
2007-08-23 14:50:00,45.58,45.67,45.52,45.57,295900.0,28.8452,28.9022,28.8073,28.8389,295900.0
2007-08-23 15:00:00,45.57,45.7,45.5,45.53,456500.0,28.8389,28.9212,28.7946,28.8136,456500.0
2007-08-23 15:10:00,45.52,45.65,45.39,45.57,683400.0,28.8073,28.8895,28.725,28.8389,683400.0
2007-08-23 15:20:00,45.57,45.79,45.56,45.69,741300.0,28.8389,28.9781,28.8326,28.9149,741300.0
2007-08-23 15:30:00,45.69,45.73,45.53,45.6,476200.0,28.9149,28.9402,28.8136,28.8579,476200.0
2007-08-23 15:40:00,45.6,45.65,45.55,45.6,997900.0,28.8579,28.8895,28.8263,28.8579,997900.0
2007-08-23 15:50:00,45.6,45.71,45.51,45.68,1140400.0,28.8579,28.9275,28.801,28.9085,1140400.0
2007-08-24 09:30:00,45.5,45.6,45.1,45.17,560500.0,28.7946,28.8579,28.5415,28.5858,560500.0
2007-08-24 09:40:00,45.16,45.29,45.07,45.21,461500.0,28.5795,28.6617,28.5225,28.6111,461500.0
2007-08-24 09:50:00,45.2,45.31,45.15,45.18,307500.0,28.6048,28.6744,28.5731,28.5921,307500.0
2007-08-24 10:00:00,45.18,45.49,45.17,45.33,471400.0,28.5921,28.7883,28.5858,28.687,471400.0
2007-08-24 10:10:00,45.32,45.39,45.17,45.23,344000.0,28.6807,28.725,28.5858,28.6238,344000.0
2007-08-24 10:20:00,45.23,45.3,45.12,45.14,400100.0,28.6238,28.6681,28.5541,28.5668,400100.0
2007-08-24 10:30:00,45.14,45.24,45.1,45.13,366500.0,28.5668,28.6301,28.5415,28.5605,366500.0
2007-08-24 10:40:00,45.14,45.22,45.07,45.09,297100.0,28.5668,28.6174,28.5225,28.5352,297100.0
2007-08-24 10:50:00,45.09,45.19,45.03,45.13,388200.0,28.5352,28.5984,28.4972,28.5605,388200.0
2007-08-24 11:00:00,45.13,45.48,45.12,45.45,377200.0,28.5605,28.782,28.5541,28.763,377200.0
2007-08-24 11:10:00,45.44,45.46,45.31,45.36,244200.0,28.7567,28.7693,28.6744,28.706,244200.0
2007-08-24 11:20:00,45.36,45.43,45.31,45.37,245300.0,28.706,28.7503,28.6744,28.7124,245300.0
2007-08-24 11:30:00,45.37,45.4,45.32,45.33,272300.0,28.7124,28.7313,28.6807,28.687,272300.0
2007-08-24 11:40:00,45.33,45.42,45.3,45.4,322900.0,28.687,28.744,28.6681,28.7313,322900.0
2007-08-24 11:50:00,45.41,45.57,45.25,45.57,489800.0,28.7377,28.8389,28.6364,28.8389,489800.0
2007-08-24 12:00:00,45.57,45.66,45.46,45.59,317500.0,28.8389,28.8959,28.7693,28.8516,317500.0
2007-08-24 12:10:00,45.6,45.71,45.49,45.68,283200.0,28.8579,28.9275,28.7883,28.9085,283200.0
2007-08-24 12:20:00,45.68,45.82,45.68,45.69,302800.0,28.9085,28.9971,28.9085,28.9149,302800.0
2007-08-24 12:30:00,45.69,45.72,45.64,45.72,155300.0,28.9149,28.9338,28.8832,28.9338,155300.0
2007-08-24 12:40:00,45.72,45.73,45.6,45.67,159700.0,28.9338,28.9402,28.8579,28.9022,159700.0
2007-08-24 12:50:00,45.67,45.71,45.59,45.64,167200.0,28.9022,28.9275,28.8516,28.8832,167200.0
2007-08-24 13:00:00,45.65,45.72,45.59,45.63,165700.0,28.8895,28.9338,28.8516,28.8769,165700.0
2007-08-24 13:10:00,45.63,45.78,45.62,45.75,211900.0,28.8769,28.9718,28.8706,28.9528,211900.0
2007-08-24 13:20:00,45.75,45.81,45.6,45.63,280100.0,28.9528,28.9908,28.8579,28.8769,280100.0
2007-08-24 13:30:00,45.62,45.66,45.56,45.62,292700.0,28.8706,28.8959,28.8326,28.8706,292700.0
2007-08-24 13:40:00,45.62,45.72,45.6,45.67,182600.0,28.8706,28.9338,28.8579,28.9022,182600.0
2007-08-24 13:50:00,45.66,45.67,45.61,45.64,115200.0,28.8959,28.9022,28.8642,28.8832,115200.0
2007-08-24 14:00:00,45.63,45.75,45.6,45.69,277900.0,28.8769,28.9528,28.8579,28.9149,277900.0
2007-08-24 14:10:00,45.69,45.71,45.6,45.68,299300.0,28.9149,28.9275,28.8579,28.9085,299300.0
2007-08-24 14:20:00,45.68,45.7,45.57,45.6,199300.0,28.9085,28.9212,28.8389,28.8579,199300.0
2007-08-24 14:30:00,45.59,45.66,45.57,45.58,193800.0,28.8516,28.8959,28.8389,28.8452,193800.0
2007-08-24 14:40:00,45.57,45.69,45.52,45.66,271300.0,28.8389,28.9149,28.8073,28.8959,271300.0
2007-08-24 14:50:00,45.67,45.79,45.63,45.78,355100.0,28.9022,28.9781,28.8769,28.9718,355100.0
2007-08-24 15:00:00,45.79,45.79,45.66,45.67,224300.0,28.9781,28.9781,28.8959,28.9022,224300.0
2007-08-24 15:10:00,45.68,45.83,45.67,45.74,236600.0,28.9085,29.0035,28.9022,28.9465,236600.0
2007-08-24 15:20:00,45.74,45.74,45.62,45.72,209600.0,28.9465,28.9465,28.8706,28.9338,209600.0
2007-08-24 15:30:00,45.72,45.93,45.72,45.9,425600.0,28.9338,29.0667,28.9338,29.0478,425600.0
2007-08-24 15:40:00,45.9,45.98,45.87,45.94,646000.0,29.0478,29.0984,29.0288,29.0731,646000.0
2007-08-24 15:50:00,45.95,46.0,45.93,45.95,749700.0,29.0794,29.111,29.0667,29.0794,749700.0
2007-08-27 09:30:00,45.75,45.9,45.6,45.65,430900.0,28.9528,29.0478,28.8579,28.8895,430900.0
2007-08-27 09:40:00,45.66,45.66,45.35,45.35,410900.0,28.8959,28.8959,28.6997,28.6997,410900.0
2007-08-27 09:50:00,45.34,45.49,45.25,45.47,384600.0,28.6934,28.7883,28.6364,28.7756,384600.0
2007-08-27 10:00:00,45.49,45.52,45.21,45.31,505400.0,28.7883,28.8073,28.6111,28.6744,505400.0
2007-08-27 10:10:00,45.3,45.49,45.3,45.46,226800.0,28.6681,28.7883,28.6681,28.7693,226800.0
2007-08-27 10:20:00,45.46,45.47,45.29,45.38,295900.0,28.7693,28.7756,28.6617,28.7187,295900.0
2007-08-27 10:30:00,45.39,45.4,45.24,45.37,209700.0,28.725,28.7313,28.6301,28.7124,209700.0
2007-08-27 10:40:00,45.37,45.4,45.25,45.33,215300.0,28.7124,28.7313,28.6364,28.687,215300.0
2007-08-27 10:50:00,45.33,45.46,45.29,45.39,267200.0,28.687,28.7693,28.6617,28.725,267200.0
2007-08-27 11:00:00,45.4,45.4,45.27,45.32,175600.0,28.7313,28.7313,28.6491,28.6807,175600.0
2007-08-27 11:10:00,45.32,45.33,45.23,45.25,180800.0,28.6807,28.687,28.6238,28.6364,180800.0
2007-08-27 11:20:00,45.24,45.29,45.19,45.22,262400.0,28.6301,28.6617,28.5984,28.6174,262400.0
2007-08-27 11:30:00,45.21,45.37,45.2,45.34,273900.0,28.6111,28.7124,28.6048,28.6934,273900.0
2007-08-27 11:40:00,45.35,45.43,45.35,45.38,173600.0,28.6997,28.7503,28.6997,28.7187,173600.0
2007-08-27 11:50:00,45.39,45.44,45.39,45.4,222400.0,28.725,28.7567,28.725,28.7313,222400.0
2007-08-27 12:00:00,45.4,45.4,45.32,45.33,154400.0,28.7313,28.7313,28.6807,28.687,154400.0
2007-08-27 12:10:00,45.33,45.41,45.32,45.38,142200.0,28.687,28.7377,28.6807,28.7187,142200.0
2007-08-27 12:20:00,45.38,45.42,45.33,45.37,149900.0,28.7187,28.744,28.687,28.7124,149900.0
2007-08-27 12:30:00,45.36,45.45,45.35,45.38,151300.0,28.706,28.763,28.6997,28.7187,151300.0
2007-08-27 12:40:00,45.39,45.46,45.31,45.33,136700.0,28.725,28.7693,28.6744,28.687,136700.0
2007-08-27 12:50:00,45.33,45.33,45.25,45.26,198200.0,28.687,28.687,28.6364,28.6427,198200.0
2007-08-27 13:00:00,45.25,45.45,45.24,45.45,248000.0,28.6364,28.763,28.6301,28.763,248000.0
2007-08-27 13:10:00,45.45,45.45,45.27,45.3,149000.0,28.763,28.763,28.6491,28.6681,149000.0
2007-08-27 13:20:00,45.31,45.31,45.21,45.28,159400.0,28.6744,28.6744,28.6111,28.6554,159400.0
2007-08-27 13:30:00,45.27,45.29,45.21,45.22,138500.0,28.6491,28.6617,28.6111,28.6174,138500.0
2007-08-27 13:40:00,45.22,45.32,45.21,45.29,220800.0,28.6174,28.6807,28.6111,28.6617,220800.0
2007-08-27 13:50:00,45.29,45.3,45.18,45.23,407600.0,28.6617,28.6681,28.5921,28.6238,407600.0
2007-08-27 14:00:00,45.24,45.32,45.23,45.27,311400.0,28.6301,28.6807,28.6238,28.6491,311400.0
2007-08-27 14:10:00,45.27,45.32,45.24,45.26,130300.0,28.6491,28.6807,28.6301,28.6427,130300.0
2007-08-27 14:20:00,45.25,45.29,45.24,45.26,123600.0,28.6364,28.6617,28.6301,28.6427,123600.0
2007-08-27 14:30:00,45.26,45.32,45.2,45.24,415700.0,28.6427,28.6807,28.6048,28.6301,415700.0
2007-08-27 14:40:00,45.24,45.24,45.13,45.15,327100.0,28.6301,28.6301,28.5605,28.5731,327100.0
2007-08-27 14:50:00,45.15,45.17,45.07,45.09,324600.0,28.5731,28.5858,28.5225,28.5352,324600.0
2007-08-27 15:00:00,45.09,45.15,45.06,45.08,233900.0,28.5352,28.5731,28.5162,28.5288,233900.0
2007-08-27 15:10:00,45.08,45.14,45.03,45.09,386300.0,28.5288,28.5668,28.4972,28.5352,386300.0
2007-08-27 15:20:00,45.09,45.13,45.01,45.02,487200.0,28.5352,28.5605,28.4845,28.4909,487200.0
2007-08-27 15:30:00,45.03,45.09,45.01,45.06,542900.0,28.4972,28.5352,28.4845,28.5162,542900.0
2007-08-27 15:40:00,45.06,45.18,45.05,45.15,898000.0,28.5162,28.5921,28.5098,28.5731,898000.0
2007-08-27 15:50:00,45.15,45.15,44.89,44.93,1835200.0,28.5731,28.5731,28.4086,28.4339,1835200.0
2007-08-28 09:30:00,44.48,44.48,44.2,44.26,1170700.0,28.1491,28.1491,27.9719,28.0099,1170700.0
2007-08-28 09:40:00,44.25,44.26,44.07,44.1,718900.0,28.0036,28.0099,27.8896,27.9086,718900.0
2007-08-28 09:50:00,44.1,44.1,43.87,44.08,752800.0,27.9086,27.9086,27.7631,27.896,752800.0
2007-08-28 10:00:00,44.08,44.14,43.89,43.91,595100.0,27.896,27.9339,27.7757,27.7884,595100.0
2007-08-28 10:10:00,43.91,44.2,43.9,44.2,436800.0,27.7884,27.9719,27.7821,27.9719,436800.0
2007-08-28 10:20:00,44.2,44.34,44.15,44.18,513000.0,27.9719,28.0605,27.9403,27.9593,513000.0
2007-08-28 10:30:00,44.18,44.29,44.14,44.27,359000.0,27.9593,28.0289,27.9339,28.0162,359000.0
2007-08-28 10:40:00,44.26,44.28,44.1,44.14,229400.0,28.0099,28.0225,27.9086,27.9339,229400.0
2007-08-28 10:50:00,44.16,44.16,44.0,44.01,563700.0,27.9466,27.9466,27.8453,27.8517,563700.0
2007-08-28 11:00:00,44.01,44.05,43.88,43.88,577900.0,27.8517,27.877,27.7694,27.7694,577900.0
2007-08-28 11:10:00,43.88,43.89,43.77,43.78,575100.0,27.7694,27.7757,27.6998,27.7061,575100.0
2007-08-28 11:20:00,43.79,43.93,43.77,43.89,585500.0,27.7125,27.801,27.6998,27.7757,585500.0
2007-08-28 11:30:00,43.9,44.0,43.79,43.83,377200.0,27.7821,27.8453,27.7125,27.7378,377200.0
2007-08-28 11:40:00,43.82,43.85,43.76,43.79,319400.0,27.7314,27.7504,27.6935,27.7125,319400.0
2007-08-28 11:50:00,43.79,44.06,43.77,43.79,329200.0,27.7125,27.8833,27.6998,27.7125,329200.0
2007-08-28 12:00:00,43.79,43.83,43.77,43.79,253700.0,27.7125,27.7378,27.6998,27.7125,253700.0
2007-08-28 12:10:00,43.79,43.84,43.77,43.8,294500.0,27.7125,27.7441,27.6998,27.7188,294500.0
2007-08-28 12:20:00,43.8,43.82,43.77,43.79,170800.0,27.7188,27.7314,27.6998,27.7125,170800.0
2007-08-28 12:30:00,43.79,43.93,43.79,43.89,333700.0,27.7125,27.801,27.7125,27.7757,333700.0
2007-08-28 12:40:00,43.89,43.9,43.81,43.86,172600.0,27.7757,27.7821,27.7251,27.7567,172600.0
2007-08-28 12:50:00,43.86,43.98,43.82,43.87,272000.0,27.7567,27.8327,27.7314,27.7631,272000.0
2007-08-28 13:00:00,43.87,43.92,43.82,43.84,206400.0,27.7631,27.7947,27.7314,27.7441,206400.0
2007-08-28 13:10:00,43.84,43.92,43.82,43.84,236000.0,27.7441,27.7947,27.7314,27.7441,236000.0
2007-08-28 13:20:00,43.84,43.93,43.83,43.88,178400.0,27.7441,27.801,27.7378,27.7694,178400.0
2007-08-28 13:30:00,43.88,43.95,43.85,43.95,314900.0,27.7694,27.8137,27.7504,27.8137,314900.0
2007-08-28 13:40:00,43.95,43.98,43.9,43.94,370100.0,27.8137,27.8327,27.7821,27.8074,370100.0
2007-08-28 13:50:00,43.94,44.08,43.93,44.01,378200.0,27.8074,27.896,27.801,27.8517,378200.0
2007-08-28 14:00:00,44.01,44.05,43.85,43.88,623500.0,27.8517,27.877,27.7504,27.7694,623500.0
2007-08-28 14:10:00,43.88,43.9,43.77,43.81,438600.0,27.7694,27.7821,27.6998,27.7251,438600.0
2007-08-28 14:20:00,43.81,43.95,43.8,43.94,246000.0,27.7251,27.8137,27.7188,27.8074,246000.0
2007-08-28 14:30:00,43.93,43.98,43.79,43.81,472400.0,27.801,27.8327,27.7125,27.7251,472400.0
2007-08-28 14:40:00,43.8,43.9,43.78,43.83,449500.0,27.7188,27.7821,27.7061,27.7378,449500.0
2007-08-28 14:50:00,43.83,43.86,43.77,43.81,395000.0,27.7378,27.7567,27.6998,27.7251,395000.0
2007-08-28 15:00:00,43.8,43.85,43.77,43.79,403600.0,27.7188,27.7504,27.6998,27.7125,403600.0
2007-08-28 15:10:00,43.78,43.79,43.7,43.72,567300.0,27.7061,27.7125,27.6555,27.6682,567300.0
2007-08-28 15:20:00,43.72,43.72,43.51,43.55,664200.0,27.6682,27.6682,27.5353,27.5606,664200.0
2007-08-28 15:30:00,43.55,43.59,43.5,43.56,660500.0,27.5606,27.5859,27.5289,27.5669,660500.0
2007-08-28 15:40:00,43.57,43.6,43.51,43.6,1170500.0,27.5732,27.5922,27.5353,27.5922,1170500.0
2007-08-28 15:50:00,43.59,43.61,43.46,43.5,2702400.0,27.5859,27.5985,27.5036,27.5289,2702400.0
2007-08-29 09:30:00,43.88,44.0,43.81,43.92,734100.0,27.7694,27.8453,27.7251,27.7947,734100.0
2007-08-29 09:40:00,43.92,43.94,43.71,43.8,566200.0,27.7947,27.8074,27.6618,27.7188,566200.0
2007-08-29 09:50:00,43.8,43.81,43.6,43.67,636800.0,27.7188,27.7251,27.5922,27.6365,636800.0
2007-08-29 10:00:00,43.67,43.72,43.4,43.43,810400.0,27.6365,27.6682,27.4656,27.4846,810400.0
2007-08-29 10:10:00,43.43,43.55,43.36,43.49,636100.0,27.4846,27.5606,27.4403,27.5226,636100.0
2007-08-29 10:20:00,43.5,43.69,43.48,43.59,583700.0,27.5289,27.6492,27.5163,27.5859,583700.0
2007-08-29 10:30:00,43.6,43.64,43.46,43.47,324100.0,27.5922,27.6175,27.5036,27.5099,324100.0
2007-08-29 10:40:00,43.46,43.51,43.42,43.46,319400.0,27.5036,27.5353,27.4783,27.5036,319400.0
2007-08-29 10:50:00,43.45,43.62,43.43,43.6,485600.0,27.4973,27.6049,27.4846,27.5922,485600.0
2007-08-29 11:00:00,43.61,43.86,43.57,43.8,619000.0,27.5985,27.7567,27.5732,27.7188,619000.0
2007-08-29 11:10:00,43.8,43.87,43.59,43.63,424300.0,27.7188,27.7631,27.5859,27.6112,424300.0
2007-08-29 11:20:00,43.63,43.63,43.52,43.52,492900.0,27.6112,27.6112,27.5416,27.5416,492900.0
2007-08-29 11:30:00,43.52,43.75,43.51,43.61,456700.0,27.5416,27.6871,27.5353,27.5985,456700.0
2007-08-29 11:40:00,43.61,43.67,43.6,43.65,385500.0,27.5985,27.6365,27.5922,27.6239,385500.0
2007-08-29 11:50:00,43.65,43.72,43.61,43.69,454700.0,27.6239,27.6682,27.5985,27.6492,454700.0
2007-08-29 12:00:00,43.69,43.7,43.54,43.59,283000.0,27.6492,27.6555,27.5542,27.5859,283000.0
2007-08-29 12:10:00,43.59,43.61,43.52,43.58,292700.0,27.5859,27.5985,27.5416,27.5796,292700.0
2007-08-29 12:20:00,43.58,43.62,43.44,43.45,301000.0,27.5796,27.6049,27.491,27.4973,301000.0
2007-08-29 12:30:00,43.44,43.51,43.38,43.42,266300.0,27.491,27.5353,27.453,27.4783,266300.0
2007-08-29 12:40:00,43.42,43.46,43.39,43.42,212000.0,27.4783,27.5036,27.4593,27.4783,212000.0
2007-08-29 12:50:00,43.41,43.44,43.37,43.42,314900.0,27.472,27.491,27.4467,27.4783,314900.0
2007-08-29 13:00:00,43.42,43.49,43.4,43.42,227600.0,27.4783,27.5226,27.4656,27.4783,227600.0
2007-08-29 13:10:00,43.43,43.43,43.18,43.18,448900.0,27.4846,27.4846,27.3264,27.3264,448900.0
2007-08-29 13:20:00,43.18,43.32,43.15,43.31,585700.0,27.3264,27.415,27.3074,27.4087,585700.0
2007-08-29 13:30:00,43.32,43.32,43.22,43.29,535600.0,27.415,27.415,27.3517,27.396,535600.0
2007-08-29 13:40:00,43.29,43.31,43.18,43.25,292100.0,27.396,27.4087,27.3264,27.3707,292100.0
2007-08-29 13:50:00,43.25,43.4,43.22,43.35,413900.0,27.3707,27.4656,27.3517,27.434,413900.0
2007-08-29 14:00:00,43.35,43.53,43.35,43.41,418900.0,27.434,27.5479,27.434,27.472,418900.0
2007-08-29 14:10:00,43.41,43.48,43.34,43.35,317200.0,27.472,27.5163,27.4277,27.434,317200.0
2007-08-29 14:20:00,43.35,43.46,43.35,43.38,289100.0,27.434,27.5036,27.434,27.453,289100.0
2007-08-29 14:30:00,43.37,43.57,43.36,43.56,529100.0,27.4467,27.5732,27.4403,27.5669,529100.0
2007-08-29 14:40:00,43.56,43.56,43.45,43.5,366300.0,27.5669,27.5669,27.4973,27.5289,366300.0
2007-08-29 14:50:00,43.49,43.51,43.3,43.45,349100.0,27.5226,27.5353,27.4024,27.4973,349100.0
2007-08-29 15:00:00,43.46,43.66,43.44,43.66,454800.0,27.5036,27.6302,27.491,27.6302,454800.0
2007-08-29 15:10:00,43.66,43.82,43.62,43.81,899100.0,27.6302,27.7314,27.6049,27.7251,899100.0
2007-08-29 15:20:00,43.81,44.0,43.79,44.0,666900.0,27.7251,27.8453,27.7125,27.8453,666900.0
2007-08-29 15:30:00,44.0,44.02,43.93,44.0,700200.0,27.8453,27.858,27.801,27.8453,700200.0
2007-08-29 15:40:00,44.0,44.02,43.92,43.96,803300.0,27.8453,27.858,27.7947,27.82,803300.0
2007-08-29 15:50:00,43.96,44.23,43.95,44.16,1482900.0,27.82,27.9909,27.8137,27.9466,1482900.0
2007-08-30 09:30:00,43.64,43.67,43.34,43.56,821100.0,27.6175,27.6365,27.4277,27.5669,821100.0
2007-08-30 09:40:00,43.56,43.69,43.52,43.55,475900.0,27.5669,27.6492,27.5416,27.5606,475900.0
2007-08-30 09:50:00,43.55,43.87,43.5,43.58,531000.0,27.5606,27.7631,27.5289,27.5796,531000.0
2007-08-30 10:00:00,43.58,43.83,43.53,43.77,393300.0,27.5796,27.7378,27.5479,27.6998,393300.0
2007-08-30 10:10:00,43.77,43.81,43.61,43.71,391800.0,27.6998,27.7251,27.5985,27.6618,391800.0
2007-08-30 10:20:00,43.71,43.85,43.65,43.77,403200.0,27.6618,27.7504,27.6239,27.6998,403200.0
2007-08-30 10:30:00,43.77,43.83,43.72,43.73,659100.0,27.6998,27.7378,27.6682,27.6745,659100.0
2007-08-30 10:40:00,43.73,43.95,43.7,43.93,347600.0,27.6745,27.8137,27.6555,27.801,347600.0
2007-08-30 10:50:00,43.94,44.08,43.9,43.97,381900.0,27.8074,27.896,27.7821,27.8264,381900.0
2007-08-30 11:00:00,43.97,44.1,43.94,44.04,273300.0,27.8264,27.9086,27.8074,27.8707,273300.0
2007-08-30 11:10:00,44.04,44.34,44.02,44.32,520100.0,27.8707,28.0605,27.858,28.0479,520100.0
2007-08-30 11:20:00,44.32,44.36,44.02,44.16,339300.0,28.0479,28.0732,27.858,27.9466,339300.0
2007-08-30 11:30:00,44.17,44.25,44.07,44.21,278800.0,27.9529,28.0036,27.8896,27.9782,278800.0
2007-08-30 11:40:00,44.22,44.28,44.18,44.25,278400.0,27.9846,28.0225,27.9593,28.0036,278400.0
2007-08-30 11:50:00,44.25,44.26,44.14,44.15,359300.0,28.0036,28.0099,27.9339,27.9403,359300.0
2007-08-30 12:00:00,44.15,44.15,43.91,44.01,406700.0,27.9403,27.9403,27.7884,27.8517,406700.0
2007-08-30 12:10:00,44.01,44.11,43.9,43.93,282400.0,27.8517,27.915,27.7821,27.801,282400.0
2007-08-30 12:20:00,43.92,44.1,43.77,43.96,463900.0,27.7947,27.9086,27.6998,27.82,463900.0
2007-08-30 12:30:00,43.96,44.14,43.94,44.12,296700.0,27.82,27.9339,27.8074,27.9213,296700.0
2007-08-30 12:40:00,44.12,44.21,44.06,44.08,199300.0,27.9213,27.9782,27.8833,27.896,199300.0
2007-08-30 12:50:00,44.07,44.25,44.06,44.21,255700.0,27.8896,28.0036,27.8833,27.9782,255700.0
2007-08-30 13:00:00,44.22,44.3,44.18,44.28,289900.0,27.9846,28.0352,27.9593,28.0225,289900.0
2007-08-30 13:10:00,44.28,44.31,44.18,44.18,225900.0,28.0225,28.0415,27.9593,27.9593,225900.0
2007-08-30 13:20:00,44.19,44.2,44.04,44.1,212400.0,27.9656,27.9719,27.8707,27.9086,212400.0
2007-08-30 13:30:00,44.1,44.17,43.93,44.01,441400.0,27.9086,27.9529,27.801,27.8517,441400.0
2007-08-30 13:40:00,44.02,44.03,43.92,43.96,291600.0,27.858,27.8643,27.7947,27.82,291600.0
2007-08-30 13:50:00,43.96,44.12,43.88,44.1,239000.0,27.82,27.9213,27.7694,27.9086,239000.0
2007-08-30 14:00:00,44.1,44.12,44.0,44.01,168800.0,27.9086,27.9213,27.8453,27.8517,168800.0
2007-08-30 14:10:00,44.01,44.1,43.98,43.98,184300.0,27.8517,27.9086,27.8327,27.8327,184300.0
2007-08-30 14:20:00,43.99,44.0,43.89,43.9,327100.0,27.839,27.8453,27.7757,27.7821,327100.0
2007-08-30 14:30:00,43.9,43.95,43.81,43.91,410400.0,27.7821,27.8137,27.7251,27.7884,410400.0
2007-08-30 14:40:00,43.91,43.94,43.75,43.83,294200.0,27.7884,27.8074,27.6871,27.7378,294200.0
2007-08-30 14:50:00,43.82,43.89,43.75,43.82,292300.0,27.7314,27.7757,27.6871,27.7314,292300.0
2007-08-30 15:00:00,43.81,43.98,43.78,43.94,250400.0,27.7251,27.8327,27.7061,27.8074,250400.0
2007-08-30 15:10:00,43.94,44.01,43.86,44.0,293000.0,27.8074,27.8517,27.7567,27.8453,293000.0
2007-08-30 15:20:00,43.99,44.14,43.94,44.0,392000.0,27.839,27.9339,27.8074,27.8453,392000.0
2007-08-30 15:30:00,43.99,44.07,43.95,44.01,417700.0,27.839,27.8896,27.8137,27.8517,417700.0
2007-08-30 15:40:00,44.01,44.01,43.84,43.96,720600.0,27.8517,27.8517,27.7441,27.82,720600.0
2007-08-30 15:50:00,43.96,44.14,43.95,43.99,995900.0,27.82,27.9339,27.8137,27.839,995900.0
2007-08-31 09:30:00,45.0,45.13,44.74,44.8,1132500.0,28.4782,28.5605,28.3137,28.3516,1132500.0
2007-08-31 09:40:00,44.8,44.8,44.64,44.75,484500.0,28.3516,28.3516,28.2504,28.32,484500.0
2007-08-31 09:50:00,44.75,44.85,44.61,44.67,424400.0,28.32,28.3833,28.2314,28.2694,424400.0
2007-08-31 10:00:00,44.67,44.91,44.41,44.42,940900.0,28.2694,28.4212,28.1048,28.1111,940900.0
2007-08-31 10:10:00,44.42,44.55,44.32,44.43,714100.0,28.1111,28.1934,28.0479,28.1175,714100.0
2007-08-31 10:20:00,44.42,44.49,44.28,44.47,434900.0,28.1111,28.1554,28.0225,28.1428,434900.0
2007-08-31 10:30:00,44.47,44.64,44.4,44.57,290200.0,28.1428,28.2504,28.0985,28.2061,290200.0
2007-08-31 10:40:00,44.57,44.62,44.48,44.55,343600.0,28.2061,28.2377,28.1491,28.1934,343600.0
2007-08-31 10:50:00,44.55,44.66,44.51,44.51,319900.0,28.1934,28.263,28.1681,28.1681,319900.0
2007-08-31 11:00:00,44.51,44.61,44.38,44.4,355300.0,28.1681,28.2314,28.0858,28.0985,355300.0
2007-08-31 11:10:00,44.39,44.57,44.32,44.42,428700.0,28.0922,28.2061,28.0479,28.1111,428700.0
2007-08-31 11:20:00,44.43,44.43,44.27,44.36,304700.0,28.1175,28.1175,28.0162,28.0732,304700.0
2007-08-31 11:30:00,44.37,44.62,44.36,44.61,355800.0,28.0795,28.2377,28.0732,28.2314,355800.0
2007-08-31 11:40:00,44.61,44.65,44.53,44.65,283300.0,28.2314,28.2567,28.1808,28.2567,283300.0
2007-08-31 11:50:00,44.65,44.81,44.6,44.71,295400.0,28.2567,28.358,28.2251,28.2947,295400.0
2007-08-31 12:00:00,44.7,44.74,44.68,44.68,130600.0,28.2883,28.3137,28.2757,28.2757,130600.0
2007-08-31 12:10:00,44.68,44.8,44.64,44.8,140500.0,28.2757,28.3516,28.2504,28.3516,140500.0
2007-08-31 12:20:00,44.79,44.87,44.78,44.78,181200.0,28.3453,28.3959,28.339,28.339,181200.0
2007-08-31 12:30:00,44.78,44.97,44.78,44.93,225100.0,28.339,28.4592,28.339,28.4339,225100.0
2007-08-31 12:40:00,44.94,44.98,44.88,44.91,180000.0,28.4402,28.4655,28.4023,28.4212,180000.0
2007-08-31 12:50:00,44.91,44.94,44.78,44.79,168800.0,28.4212,28.4402,28.339,28.3453,168800.0
2007-08-31 13:00:00,44.8,44.85,44.68,44.74,231100.0,28.3516,28.3833,28.2757,28.3137,231100.0
2007-08-31 13:10:00,44.74,44.77,44.65,44.68,97200.0,28.3137,28.3326,28.2567,28.2757,97200.0
2007-08-31 13:20:00,44.68,44.71,44.62,44.69,118200.0,28.2757,28.2947,28.2377,28.282,118200.0
2007-08-31 13:30:00,44.7,44.73,44.59,44.71,195700.0,28.2883,28.3073,28.2187,28.2947,195700.0
2007-08-31 13:40:00,44.71,44.74,44.63,44.68,321900.0,28.2947,28.3137,28.244,28.2757,321900.0
2007-08-31 13:50:00,44.68,44.75,44.64,44.74,151200.0,28.2757,28.32,28.2504,28.3137,151200.0
2007-08-31 14:00:00,44.74,44.79,44.72,44.77,122500.0,28.3137,28.3453,28.301,28.3326,122500.0
2007-08-31 14:10:00,44.78,44.8,44.68,44.71,138400.0,28.339,28.3516,28.2757,28.2947,138400.0
2007-08-31 14:20:00,44.71,44.71,44.57,44.62,167900.0,28.2947,28.2947,28.2061,28.2377,167900.0
2007-08-31 14:30:00,44.62,44.69,44.57,44.67,179100.0,28.2377,28.282,28.2061,28.2694,179100.0
2007-08-31 14:40:00,44.66,44.7,44.61,44.61,136300.0,28.263,28.2883,28.2314,28.2314,136300.0
2007-08-31 14:50:00,44.62,44.64,44.57,44.57,195700.0,28.2377,28.2504,28.2061,28.2061,195700.0
2007-08-31 15:00:00,44.58,44.66,44.56,44.65,205800.0,28.2124,28.263,28.1997,28.2567,205800.0
2007-08-31 15:10:00,44.65,44.72,44.64,44.68,194300.0,28.2567,28.301,28.2504,28.2757,194300.0
2007-08-31 15:20:00,44.67,44.68,44.57,44.64,301500.0,28.2694,28.2757,28.2061,28.2504,301500.0
2007-08-31 15:30:00,44.65,44.82,44.65,44.76,409500.0,28.2567,28.3643,28.2567,28.3263,409500.0
2007-08-31 15:40:00,44.75,44.91,44.73,44.73,638200.0,28.32,28.4212,28.3073,28.3073,638200.0
2007-08-31 15:50:00,44.73,44.74,44.41,44.44,1426300.0,28.3073,28.3137,28.1048,28.1238,1426300.0
2007-09-04 09:30:00,44.4,44.84,44.26,44.76,717400.0,28.0985,28.3769,28.0099,28.3263,717400.0
2007-09-04 09:40:00,44.76,44.96,44.67,44.85,500600.0,28.3263,28.4529,28.2694,28.3833,500600.0
2007-09-04 09:50:00,44.85,44.96,44.74,44.86,366200.0,28.3833,28.4529,28.3137,28.3896,366200.0
2007-09-04 10:00:00,44.86,45.05,44.84,44.97,467100.0,28.3896,28.5098,28.3769,28.4592,467100.0
2007-09-04 10:10:00,44.96,45.03,44.86,44.9,307900.0,28.4529,28.4972,28.3896,28.4149,307900.0
2007-09-04 10:20:00,44.9,44.98,44.78,44.85,386800.0,28.4149,28.4655,28.339,28.3833,386800.0
2007-09-04 10:30:00,44.86,45.04,44.77,45.02,464000.0,28.3896,28.5035,28.3326,28.4909,464000.0
2007-09-04 10:40:00,45.03,45.14,44.97,45.09,354100.0,28.4972,28.5668,28.4592,28.5352,354100.0
2007-09-04 10:50:00,45.09,45.13,45.01,45.08,371800.0,28.5352,28.5605,28.4845,28.5288,371800.0
2007-09-04 11:00:00,45.08,45.09,44.99,45.02,214800.0,28.5288,28.5352,28.4719,28.4909,214800.0
2007-09-04 11:10:00,45.02,45.02,44.96,44.98,237700.0,28.4909,28.4909,28.4529,28.4655,237700.0
2007-09-04 11:20:00,44.99,45.05,44.91,44.96,237500.0,28.4719,28.5098,28.4212,28.4529,237500.0
2007-09-04 11:30:00,44.95,45.01,44.92,45.0,157300.0,28.4466,28.4845,28.4276,28.4782,157300.0
2007-09-04 11:40:00,45.0,45.01,44.92,44.93,171600.0,28.4782,28.4845,28.4276,28.4339,171600.0
2007-09-04 11:50:00,44.94,45.03,44.91,44.99,153400.0,28.4402,28.4972,28.4212,28.4719,153400.0
2007-09-04 12:00:00,44.99,45.0,44.89,44.97,213500.0,28.4719,28.4782,28.4086,28.4592,213500.0
2007-09-04 12:10:00,44.98,45.02,44.9,44.9,296700.0,28.4655,28.4909,28.4149,28.4149,296700.0
2007-09-04 12:20:00,44.89,44.95,44.88,44.92,131000.0,28.4086,28.4466,28.4023,28.4276,131000.0
2007-09-04 12:30:00,44.93,45.0,44.91,44.99,229300.0,28.4339,28.4782,28.4212,28.4719,229300.0
2007-09-04 12:40:00,44.99,45.05,44.97,45.03,157900.0,28.4719,28.5098,28.4592,28.4972,157900.0
2007-09-04 12:50:00,45.02,45.04,44.99,45.0,136500.0,28.4909,28.5035,28.4719,28.4782,136500.0
2007-09-04 13:00:00,45.0,45.04,44.97,45.03,139500.0,28.4782,28.5035,28.4592,28.4972,139500.0
2007-09-04 13:10:00,45.03,45.14,45.01,45.13,415500.0,28.4972,28.5668,28.4845,28.5605,415500.0
2007-09-04 13:20:00,45.14,45.18,45.03,45.05,240100.0,28.5668,28.5921,28.4972,28.5098,240100.0
2007-09-04 13:30:00,45.04,45.1,45.0,45.02,156500.0,28.5035,28.5415,28.4782,28.4909,156500.0
2007-09-04 13:40:00,45.02,45.06,44.98,45.03,206900.0,28.4909,28.5162,28.4655,28.4972,206900.0
2007-09-04 13:50:00,45.03,45.07,44.98,45.0,132700.0,28.4972,28.5225,28.4655,28.4782,132700.0
2007-09-04 14:00:00,45.0,45.04,44.94,44.97,466700.0,28.4782,28.5035,28.4402,28.4592,466700.0
2007-09-04 14:10:00,44.97,45.06,44.93,45.06,230600.0,28.4592,28.5162,28.4339,28.5162,230600.0
2007-09-04 14:20:00,45.07,45.17,45.04,45.09,279200.0,28.5225,28.5858,28.5035,28.5352,279200.0
2007-09-04 14:30:00,45.09,45.24,45.09,45.18,228100.0,28.5352,28.6301,28.5352,28.5921,228100.0
2007-09-04 14:40:00,45.18,45.27,45.17,45.26,309800.0,28.5921,28.6491,28.5858,28.6427,309800.0
2007-09-04 14:50:00,45.26,45.29,45.16,45.2,479600.0,28.6427,28.6617,28.5795,28.6048,479600.0
2007-09-04 15:00:00,45.2,45.32,45.2,45.31,406000.0,28.6048,28.6807,28.6048,28.6744,406000.0
2007-09-04 15:10:00,45.31,45.38,45.3,45.36,479100.0,28.6744,28.7187,28.6681,28.706,479100.0
2007-09-04 15:20:00,45.36,45.56,45.36,45.54,496900.0,28.706,28.8326,28.706,28.8199,496900.0
2007-09-04 15:30:00,45.54,45.62,45.43,45.46,720100.0,28.8199,28.8706,28.7503,28.7693,720100.0
2007-09-04 15:40:00,45.47,45.48,45.27,45.27,812200.0,28.7756,28.782,28.6491,28.6491,812200.0
2007-09-04 15:50:00,45.27,45.34,45.22,45.32,1043100.0,28.6491,28.6934,28.6174,28.6807,1043100.0
2007-09-05 09:30:00,44.83,44.97,44.73,44.8,520100.0,28.3706,28.4592,28.3073,28.3516,520100.0
2007-09-05 09:40:00,44.81,44.83,44.63,44.68,625000.0,28.358,28.3706,28.244,28.2757,625000.0
2007-09-05 09:50:00,44.68,44.73,44.58,44.58,477800.0,28.2757,28.3073,28.2124,28.2124,477800.0
2007-09-05 10:00:00,44.58,44.59,44.32,44.35,846100.0,28.2124,28.2187,28.0479,28.0668,846100.0
2007-09-05 10:10:00,44.35,44.47,44.27,44.39,674900.0,28.0668,28.1428,28.0162,28.0922,674900.0
2007-09-05 10:20:00,44.39,44.52,44.38,44.47,297800.0,28.0922,28.1744,28.0858,28.1428,297800.0
2007-09-05 10:30:00,44.47,44.55,44.4,44.53,288600.0,28.1428,28.1934,28.0985,28.1808,288600.0
2007-09-05 10:40:00,44.54,44.56,44.41,44.46,337700.0,28.1871,28.1997,28.1048,28.1365,337700.0
2007-09-05 10:50:00,44.46,44.54,44.43,44.48,273200.0,28.1365,28.1871,28.1175,28.1491,273200.0
2007-09-05 11:00:00,44.47,44.54,44.38,44.5,457000.0,28.1428,28.1871,28.0858,28.1618,457000.0
2007-09-05 11:10:00,44.5,44.55,44.44,44.53,201200.0,28.1618,28.1934,28.1238,28.1808,201200.0
2007-09-05 11:20:00,44.53,44.55,44.3,44.33,335100.0,28.1808,28.1934,28.0352,28.0542,335100.0
2007-09-05 11:30:00,44.32,44.32,44.21,44.22,380100.0,28.0479,28.0479,27.9782,27.9846,380100.0
2007-09-05 11:40:00,44.22,44.27,44.16,44.19,313100.0,27.9846,28.0162,27.9466,27.9656,313100.0
2007-09-05 11:50:00,44.19,44.34,44.17,44.32,290700.0,27.9656,28.0605,27.9529,28.0479,290700.0
2007-09-05 12:00:00,44.33,44.33,44.27,44.32,204600.0,28.0542,28.0542,28.0162,28.0479,204600.0
2007-09-05 12:10:00,44.31,44.43,44.31,44.41,227900.0,28.0415,28.1175,28.0415,28.1048,227900.0
2007-09-05 12:20:00,44.41,44.53,44.31,44.49,177800.0,28.1048,28.1808,28.0415,28.1554,177800.0
2007-09-05 12:30:00,44.49,44.54,44.49,44.5,290700.0,28.1554,28.1871,28.1554,28.1618,290700.0
2007-09-05 12:40:00,44.5,44.53,44.38,44.46,217100.0,28.1618,28.1808,28.0858,28.1365,217100.0
2007-09-05 12:50:00,44.46,44.46,44.36,44.43,164700.0,28.1365,28.1365,28.0732,28.1175,164700.0
2007-09-05 13:00:00,44.43,44.52,44.39,44.41,172000.0,28.1175,28.1744,28.0922,28.1048,172000.0
2007-09-05 13:10:00,44.41,44.46,44.38,44.41,150300.0,28.1048,28.1365,28.0858,28.1048,150300.0
2007-09-05 13:20:00,44.41,44.43,44.35,44.35,169400.0,28.1048,28.1175,28.0668,28.0668,169400.0
2007-09-05 13:30:00,44.34,44.42,44.25,44.42,262900.0,28.0605,28.1111,28.0036,28.1111,262900.0
2007-09-05 13:40:00,44.42,44.49,44.36,44.44,200400.0,28.1111,28.1554,28.0732,28.1238,200400.0
2007-09-05 13:50:00,44.44,44.46,44.37,44.39,152800.0,28.1238,28.1365,28.0795,28.0922,152800.0
2007-09-05 14:00:00,44.38,44.48,44.15,44.25,538900.0,28.0858,28.1491,27.9403,28.0036,538900.0
2007-09-05 14:10:00,44.25,44.3,44.15,44.17,238400.0,28.0036,28.0352,27.9403,27.9529,238400.0
2007-09-05 14:20:00,44.18,44.19,44.08,44.1,326300.0,27.9593,27.9656,27.896,27.9086,326300.0
2007-09-05 14:30:00,44.1,44.25,44.1,44.25,292600.0,27.9086,28.0036,27.9086,28.0036,292600.0
2007-09-05 14:40:00,44.25,44.26,44.09,44.19,324700.0,28.0036,28.0099,27.9023,27.9656,324700.0
2007-09-05 14:50:00,44.18,44.33,44.08,44.3,362700.0,27.9593,28.0542,27.896,28.0352,362700.0
2007-09-05 15:00:00,44.29,44.36,44.18,44.32,271300.0,28.0289,28.0732,27.9593,28.0479,271300.0
2007-09-05 15:10:00,44.32,44.33,44.23,44.31,225000.0,28.0479,28.0542,27.9909,28.0415,225000.0
2007-09-05 15:20:00,44.31,44.32,44.21,44.27,281800.0,28.0415,28.0479,27.9782,28.0162,281800.0
2007-09-05 15:30:00,44.27,44.32,44.13,44.2,436000.0,28.0162,28.0479,27.9276,27.9719,436000.0
2007-09-05 15:40:00,44.21,44.39,44.2,44.36,716300.0,27.9782,28.0922,27.9719,28.0732,716300.0
2007-09-05 15:50:00,44.36,44.37,44.07,44.12,1145400.0,28.0732,28.0795,27.8896,27.9213,1145400.0
2007-09-06 09:30:00,44.24,44.42,44.17,44.34,624600.0,27.9972,28.1111,27.9529,28.0605,624600.0
2007-09-06 09:40:00,44.34,44.4,44.29,44.31,389600.0,28.0605,28.0985,28.0289,28.0415,389600.0
2007-09-06 09:50:00,44.31,44.34,44.15,44.22,636300.0,28.0415,28.0605,27.9403,27.9846,636300.0
2007-09-06 10:00:00,44.21,44.28,44.12,44.2,692600.0,27.9782,28.0225,27.9213,27.9719,692600.0
2007-09-06 10:10:00,44.2,44.25,43.85,43.92,645900.0,27.9719,28.0036,27.7504,27.7947,645900.0
2007-09-06 10:20:00,43.92,44.06,43.83,44.01,391100.0,27.7947,27.8833,27.7378,27.8517,391100.0
2007-09-06 10:30:00,44.01,44.19,43.93,44.17,559000.0,27.8517,27.9656,27.801,27.9529,559000.0
2007-09-06 10:40:00,44.18,44.28,44.17,44.24,466000.0,27.9593,28.0225,27.9529,27.9972,466000.0
2007-09-06 10:50:00,44.24,44.39,44.24,44.3,274800.0,27.9972,28.0922,27.9972,28.0352,274800.0
2007-09-06 11:00:00,44.3,44.3,44.03,44.08,287000.0,28.0352,28.0352,27.8643,27.896,287000.0
2007-09-06 11:10:00,44.08,44.2,44.08,44.2,157800.0,27.896,27.9719,27.896,27.9719,157800.0
2007-09-06 11:20:00,44.2,44.36,44.2,44.26,219900.0,27.9719,28.0732,27.9719,28.0099,219900.0
2007-09-06 11:30:00,44.25,44.4,44.25,44.3,267500.0,28.0036,28.0985,28.0036,28.0352,267500.0
2007-09-06 11:40:00,44.3,44.48,44.29,44.39,296400.0,28.0352,28.1491,28.0289,28.0922,296400.0
2007-09-06 11:50:00,44.4,44.44,44.3,44.31,151000.0,28.0985,28.1238,28.0352,28.0415,151000.0
2007-09-06 12:00:00,44.3,44.38,44.29,44.32,197200.0,28.0352,28.0858,28.0289,28.0479,197200.0
2007-09-06 12:10:00,44.32,44.55,44.3,44.49,326800.0,28.0479,28.1934,28.0352,28.1554,326800.0
2007-09-06 12:20:00,44.5,44.53,44.44,44.53,148000.0,28.1618,28.1808,28.1238,28.1808,148000.0
2007-09-06 12:30:00,44.53,44.55,44.48,44.52,165300.0,28.1808,28.1934,28.1491,28.1744,165300.0
2007-09-06 12:40:00,44.51,44.51,44.32,44.39,196400.0,28.1681,28.1681,28.0479,28.0922,196400.0
2007-09-06 12:50:00,44.39,44.47,44.38,44.47,215200.0,28.0922,28.1428,28.0858,28.1428,215200.0
2007-09-06 13:00:00,44.47,44.49,44.35,44.36,131900.0,28.1428,28.1554,28.0668,28.0732,131900.0
2007-09-06 13:10:00,44.37,44.38,44.26,44.27,220500.0,28.0795,28.0858,28.0099,28.0162,220500.0
2007-09-06 13:20:00,44.27,44.38,44.27,44.3,179300.0,28.0162,28.0858,28.0162,28.0352,179300.0
2007-09-06 13:30:00,44.3,44.35,44.2,44.21,168100.0,28.0352,28.0668,27.9719,27.9782,168100.0
2007-09-06 13:40:00,44.2,44.36,44.2,44.29,227000.0,27.9719,28.0732,27.9719,28.0289,227000.0
2007-09-06 13:50:00,44.3,44.37,44.28,44.35,235200.0,28.0352,28.0795,28.0225,28.0668,235200.0
2007-09-06 14:00:00,44.35,44.36,44.27,44.31,168600.0,28.0668,28.0732,28.0162,28.0415,168600.0
2007-09-06 14:10:00,44.31,44.4,44.31,44.39,225300.0,28.0415,28.0985,28.0415,28.0922,225300.0
2007-09-06 14:20:00,44.39,44.4,44.28,44.29,238200.0,28.0922,28.0985,28.0225,28.0289,238200.0
2007-09-06 14:30:00,44.29,44.32,44.22,44.22,268800.0,28.0289,28.0479,27.9846,27.9846,268800.0
2007-09-06 14:40:00,44.22,44.27,44.18,44.27,384100.0,27.9846,28.0162,27.9593,28.0162,384100.0
2007-09-06 14:50:00,44.26,44.3,44.24,44.3,198700.0,28.0099,28.0352,27.9972,28.0352,198700.0
2007-09-06 15:00:00,44.31,44.39,44.3,44.37,373200.0,28.0415,28.0922,28.0352,28.0795,373200.0
2007-09-06 15:10:00,44.36,44.38,44.2,44.22,230400.0,28.0732,28.0858,27.9719,27.9846,230400.0
2007-09-06 15:20:00,44.21,44.24,44.16,44.23,295500.0,27.9782,27.9972,27.9466,27.9909,295500.0
2007-09-06 15:30:00,44.24,44.29,44.19,44.2,282200.0,27.9972,28.0289,27.9656,27.9719,282200.0
2007-09-06 15:40:00,44.2,44.29,44.12,44.26,539400.0,27.9719,28.0289,27.9213,28.0099,539400.0
2007-09-06 15:50:00,44.26,44.27,44.2,44.22,612600.0,28.0099,28.0162,27.9719,27.9846,612600.0
2007-09-07 09:30:00,43.27,43.7,43.27,43.47,883500.0,27.3834,27.6555,27.3834,27.5099,883500.0
2007-09-07 09:40:00,43.47,43.59,43.44,43.59,438300.0,27.5099,27.5859,27.491,27.5859,438300.0
2007-09-07 09:50:00,43.58,43.63,43.47,43.48,522700.0,27.5796,27.6112,27.5099,27.5163,522700.0
2007-09-07 10:00:00,43.48,43.61,43.41,43.44,630200.0,27.5163,27.5985,27.472,27.491,630200.0
2007-09-07 10:10:00,43.44,43.49,43.36,43.44,496700.0,27.491,27.5226,27.4403,27.491,496700.0
2007-09-07 10:20:00,43.43,43.53,43.41,43.48,839700.0,27.4846,27.5479,27.472,27.5163,839700.0
2007-09-07 10:30:00,43.49,43.49,43.3,43.36,754400.0,27.5226,27.5226,27.4024,27.4403,754400.0
2007-09-07 10:40:00,43.35,43.59,43.35,43.38,676400.0,27.434,27.5859,27.434,27.453,676400.0
2007-09-07 10:50:00,43.39,43.42,43.31,43.35,329500.0,27.4593,27.4783,27.4087,27.434,329500.0
2007-09-07 11:00:00,43.35,43.42,43.31,43.41,352400.0,27.434,27.4783,27.4087,27.472,352400.0
2007-09-07 11:10:00,43.42,43.42,43.27,43.29,364200.0,27.4783,27.4783,27.3834,27.396,364200.0
2007-09-07 11:20:00,43.29,43.32,43.2,43.23,312200.0,27.396,27.415,27.3391,27.3581,312200.0
2007-09-07 11:30:00,43.23,43.44,43.22,43.41,355000.0,27.3581,27.491,27.3517,27.472,355000.0
2007-09-07 11:40:00,43.41,43.46,43.31,43.45,445000.0,27.472,27.5036,27.4087,27.4973,445000.0
2007-09-07 11:50:00,43.45,43.69,43.43,43.6,543100.0,27.4973,27.6492,27.4846,27.5922,543100.0
2007-09-07 12:00:00,43.59,43.61,43.35,43.57,503200.0,27.5859,27.5985,27.434,27.5732,503200.0
2007-09-07 12:10:00,43.57,43.63,43.45,43.48,290300.0,27.5732,27.6112,27.4973,27.5163,290300.0
2007-09-07 12:20:00,43.48,43.75,43.45,43.71,489700.0,27.5163,27.6871,27.4973,27.6618,489700.0
2007-09-07 12:30:00,43.71,43.87,43.65,43.85,521400.0,27.6618,27.7631,27.6239,27.7504,521400.0
2007-09-07 12:40:00,43.85,43.91,43.5,43.6,415000.0,27.7504,27.7884,27.5289,27.5922,415000.0
2007-09-07 12:50:00,43.6,43.67,43.54,43.65,234500.0,27.5922,27.6365,27.5542,27.6239,234500.0
2007-09-07 13:00:00,43.65,43.92,43.5,43.92,340200.0,27.6239,27.7947,27.5289,27.7947,340200.0
2007-09-07 13:10:00,43.91,43.95,43.74,43.8,495900.0,27.7884,27.8137,27.6808,27.7188,495900.0
2007-09-07 13:20:00,43.81,43.99,43.81,43.88,450500.0,27.7251,27.839,27.7251,27.7694,450500.0
2007-09-07 13:30:00,43.88,43.95,43.71,43.75,558300.0,27.7694,27.8137,27.6618,27.6871,558300.0
2007-09-07 13:40:00,43.75,43.8,43.55,43.68,329300.0,27.6871,27.7188,27.5606,27.6428,329300.0
2007-09-07 13:50:00,43.69,43.75,43.63,43.65,210300.0,27.6492,27.6871,27.6112,27.6239,210300.0
2007-09-07 14:00:00,43.65,43.69,43.53,43.62,263100.0,27.6239,27.6492,27.5479,27.6049,263100.0
2007-09-07 14:10:00,43.62,43.71,43.51,43.65,305000.0,27.6049,27.6618,27.5353,27.6239,305000.0
2007-09-07 14:20:00,43.64,43.67,43.55,43.56,223400.0,27.6175,27.6365,27.5606,27.5669,223400.0
2007-09-07 14:30:00,43.56,43.57,43.44,43.5,302900.0,27.5669,27.5732,27.491,27.5289,302900.0
2007-09-07 14:40:00,43.5,43.51,43.43,43.46,322500.0,27.5289,27.5353,27.4846,27.5036,322500.0
2007-09-07 14:50:00,43.47,43.47,43.4,43.45,569600.0,27.5099,27.5099,27.4656,27.4973,569600.0
2007-09-07 15:00:00,43.45,43.62,43.44,43.44,527800.0,27.4973,27.6049,27.491,27.491,527800.0
2007-09-07 15:10:00,43.44,43.52,43.41,43.46,291200.0,27.491,27.5416,27.472,27.5036,291200.0
2007-09-07 15:20:00,43.46,43.46,43.27,43.34,542600.0,27.5036,27.5036,27.3834,27.4277,542600.0
2007-09-07 15:30:00,43.34,43.44,43.26,43.3,486800.0,27.4277,27.491,27.377,27.4024,486800.0
2007-09-07 15:40:00,43.31,43.5,43.25,43.48,748100.0,27.4087,27.5289,27.3707,27.5163,748100.0
2007-09-07 15:50:00,43.47,43.66,43.44,43.52,1385600.0,27.5099,27.6302,27.491,27.5416,1385600.0
2007-09-10 09:30:00,43.75,43.98,43.6,43.62,464000.0,27.6871,27.8327,27.5922,27.6049,464000.0
2007-09-10 09:40:00,43.62,43.65,43.36,43.49,442100.0,27.6049,27.6239,27.4403,27.5226,442100.0
2007-09-10 09:50:00,43.48,43.55,43.35,43.42,377400.0,27.5163,27.5606,27.434,27.4783,377400.0
2007-09-10 10:00:00,43.44,43.59,43.37,43.49,389700.0,27.491,27.5859,27.4467,27.5226,389700.0
2007-09-10 10:10:00,43.48,43.5,43.39,43.5,267200.0,27.5163,27.5289,27.4593,27.5289,267200.0
2007-09-10 10:20:00,43.5,43.64,43.49,43.5,425100.0,27.5289,27.6175,27.5226,27.5289,425100.0
2007-09-10 10:30:00,43.51,43.56,43.43,43.48,394400.0,27.5353,27.5669,27.4846,27.5163,394400.0
2007-09-10 10:40:00,43.48,43.57,43.37,43.42,670300.0,27.5163,27.5732,27.4467,27.4783,670300.0
2007-09-10 10:50:00,43.43,43.59,43.39,43.57,429200.0,27.4846,27.5859,27.4593,27.5732,429200.0
2007-09-10 11:00:00,43.57,43.6,43.51,43.57,373800.0,27.5732,27.5922,27.5353,27.5732,373800.0
2007-09-10 11:10:00,43.58,43.59,43.41,43.44,413100.0,27.5796,27.5859,27.472,27.491,413100.0
2007-09-10 11:20:00,43.44,43.56,43.43,43.49,292200.0,27.491,27.5669,27.4846,27.5226,292200.0
2007-09-10 11:30:00,43.49,43.53,43.39,43.47,382300.0,27.5226,27.5479,27.4593,27.5099,382300.0
2007-09-10 11:40:00,43.48,43.58,43.46,43.56,294000.0,27.5163,27.5796,27.5036,27.5669,294000.0
2007-09-10 11:50:00,43.56,43.56,43.51,43.53,185900.0,27.5669,27.5669,27.5353,27.5479,185900.0
2007-09-10 12:00:00,43.54,43.61,43.52,43.59,262300.0,27.5542,27.5985,27.5416,27.5859,262300.0
2007-09-10 12:10:00,43.59,43.6,43.55,43.56,149800.0,27.5859,27.5922,27.5606,27.5669,149800.0
2007-09-10 12:20:00,43.57,43.71,43.56,43.6,263500.0,27.5732,27.6618,27.5669,27.5922,263500.0
2007-09-10 12:30:00,43.6,43.66,43.53,43.56,215600.0,27.5922,27.6302,27.5479,27.5669,215600.0
2007-09-10 12:40:00,43.55,43.57,43.46,43.51,186300.0,27.5606,27.5732,27.5036,27.5353,186300.0
2007-09-10 12:50:00,43.52,43.55,43.44,43.51,192300.0,27.5416,27.5606,27.491,27.5353,192300.0
2007-09-10 13:00:00,43.51,43.57,43.44,43.53,213700.0,27.5353,27.5732,27.491,27.5479,213700.0
2007-09-10 13:10:00,43.53,43.66,43.47,43.65,267000.0,27.5479,27.6302,27.5099,27.6239,267000.0
2007-09-10 13:20:00,43.64,43.66,43.53,43.66,218300.0,27.6175,27.6302,27.5479,27.6302,218300.0
2007-09-10 13:30:00,43.66,43.75,43.6,43.69,303700.0,27.6302,27.6871,27.5922,27.6492,303700.0
2007-09-10 13:40:00,43.69,43.75,43.63,43.66,184200.0,27.6492,27.6871,27.6112,27.6302,184200.0
2007-09-10 13:50:00,43.66,43.71,43.63,43.66,550100.0,27.6302,27.6618,27.6112,27.6302,550100.0
2007-09-10 14:00:00,43.66,43.7,43.57,43.58,260800.0,27.6302,27.6555,27.5732,27.5796,260800.0
2007-09-10 14:10:00,43.58,43.74,43.57,43.68,292300.0,27.5796,27.6808,27.5732,27.6428,292300.0
2007-09-10 14:20:00,43.68,43.9,43.67,43.89,424600.0,27.6428,27.7821,27.6365,27.7757,424600.0
2007-09-10 14:30:00,43.89,44.03,43.82,44.0,688000.0,27.7757,27.8643,27.7314,27.8453,688000.0
2007-09-10 14:40:00,44.01,44.16,43.95,44.08,614400.0,27.8517,27.9466,27.8137,27.896,614400.0
2007-09-10 14:50:00,44.09,44.18,44.01,44.18,368200.0,27.9023,27.9593,27.8517,27.9593,368200.0
2007-09-10 15:00:00,44.17,44.39,44.05,44.39,505200.0,27.9529,28.0922,27.877,28.0922,505200.0
2007-09-10 15:10:00,44.4,44.4,44.29,44.3,460300.0,28.0985,28.0985,28.0289,28.0352,460300.0
2007-09-10 15:20:00,44.3,44.45,44.27,44.27,582300.0,28.0352,28.1301,28.0162,28.0162,582300.0
2007-09-10 15:30:00,44.27,44.3,44.14,44.17,393400.0,28.0162,28.0352,27.9339,27.9529,393400.0
2007-09-10 15:40:00,44.17,44.18,44.04,44.07,777500.0,27.9529,27.9593,27.8707,27.8896,777500.0
2007-09-10 15:50:00,44.07,44.16,43.87,43.88,1090000.0,27.8896,27.9466,27.7631,27.7694,1090000.0
2007-09-11 09:30:00,43.96,44.52,43.67,44.36,603300.0,27.82,28.1744,27.6365,28.0732,603300.0
2007-09-11 09:40:00,44.36,44.71,44.35,44.64,566200.0,28.0732,28.2947,28.0668,28.2504,566200.0
2007-09-11 09:50:00,44.64,44.75,44.53,44.72,543600.0,28.2504,28.32,28.1808,28.301,543600.0
2007-09-11 10:00:00,44.73,44.79,44.54,44.57,400800.0,28.3073,28.3453,28.1871,28.2061,400800.0
2007-09-11 10:10:00,44.57,44.59,44.5,44.52,321900.0,28.2061,28.2187,28.1618,28.1744,321900.0
2007-09-11 10:20:00,44.52,44.77,44.48,44.75,458200.0,28.1744,28.3326,28.1491,28.32,458200.0
2007-09-11 10:30:00,44.75,44.77,44.65,44.71,587800.0,28.32,28.3326,28.2567,28.2947,587800.0
2007-09-11 10:40:00,44.7,44.75,44.59,44.66,258100.0,28.2883,28.32,28.2187,28.263,258100.0
2007-09-11 10:50:00,44.65,44.67,44.56,44.58,309400.0,28.2567,28.2694,28.1997,28.2124,309400.0
2007-09-11 11:00:00,44.59,44.6,44.38,44.43,483200.0,28.2187,28.2251,28.0858,28.1175,483200.0
2007-09-11 11:10:00,44.43,44.55,44.41,44.45,370000.0,28.1175,28.1934,28.1048,28.1301,370000.0
2007-09-11 11:20:00,44.46,44.7,44.46,44.67,363600.0,28.1365,28.2883,28.1365,28.2694,363600.0
2007-09-11 11:30:00,44.68,44.7,44.44,44.49,336300.0,28.2757,28.2883,28.1238,28.1554,336300.0
2007-09-11 11:40:00,44.49,44.52,44.32,44.34,311300.0,28.1554,28.1744,28.0479,28.0605,311300.0
2007-09-11 11:50:00,44.34,44.41,44.23,44.26,131100.0,28.0605,28.1048,27.9909,28.0099,131100.0
2007-09-11 12:00:00,44.27,44.27,44.13,44.27,231700.0,28.0162,28.0162,27.9276,28.0162,231700.0
2007-09-11 12:10:00,44.26,44.31,44.16,44.3,152100.0,28.0099,28.0415,27.9466,28.0352,152100.0
2007-09-11 12:20:00,44.31,44.36,44.28,44.36,126000.0,28.0415,28.0732,28.0225,28.0732,126000.0
2007-09-11 12:30:00,44.35,44.49,44.32,44.46,203100.0,28.0668,28.1554,28.0479,28.1365,203100.0
2007-09-11 12:40:00,44.46,44.54,44.44,44.5,183700.0,28.1365,28.1871,28.1238,28.1618,183700.0
2007-09-11 12:50:00,44.49,44.51,44.4,44.5,138500.0,28.1554,28.1681,28.0985,28.1618,138500.0
2007-09-11 13:00:00,44.5,44.56,44.47,44.5,101500.0,28.1618,28.1997,28.1428,28.1618,101500.0
2007-09-11 13:10:00,44.49,44.5,44.39,44.42,161500.0,28.1554,28.1618,28.0922,28.1111,161500.0
2007-09-11 13:20:00,44.41,44.58,44.4,44.56,204600.0,28.1048,28.2124,28.0985,28.1997,204600.0
2007-09-11 13:30:00,44.56,44.65,44.51,44.57,217600.0,28.1997,28.2567,28.1681,28.2061,217600.0
2007-09-11 13:40:00,44.57,44.63,44.5,44.59,173100.0,28.2061,28.244,28.1618,28.2187,173100.0
2007-09-11 13:50:00,44.59,44.65,44.55,44.57,151100.0,28.2187,28.2567,28.1934,28.2061,151100.0
2007-09-11 14:00:00,44.57,44.75,44.57,44.75,210500.0,28.2061,28.32,28.2061,28.32,210500.0
2007-09-11 14:10:00,44.76,44.84,44.69,44.8,262900.0,28.3263,28.3769,28.282,28.3516,262900.0
2007-09-11 14:20:00,44.8,44.84,44.75,44.8,257500.0,28.3516,28.3769,28.32,28.3516,257500.0
2007-09-11 14:30:00,44.8,44.81,44.66,44.68,270900.0,28.3516,28.358,28.263,28.2757,270900.0
2007-09-11 14:40:00,44.68,44.7,44.55,44.57,301500.0,28.2757,28.2883,28.1934,28.2061,301500.0
2007-09-11 14:50:00,44.57,44.59,44.45,44.5,332700.0,28.2061,28.2187,28.1301,28.1618,332700.0
2007-09-11 15:00:00,44.51,44.57,44.45,44.52,308200.0,28.1681,28.2061,28.1301,28.1744,308200.0
2007-09-11 15:10:00,44.52,44.63,44.5,44.58,311700.0,28.1744,28.244,28.1618,28.2124,311700.0
2007-09-11 15:20:00,44.58,44.58,44.45,44.5,472500.0,28.2124,28.2124,28.1301,28.1618,472500.0
2007-09-11 15:30:00,44.49,44.6,44.36,44.42,586500.0,28.1554,28.2251,28.0732,28.1111,586500.0
2007-09-11 15:40:00,44.41,44.43,44.24,44.29,559700.0,28.1048,28.1175,27.9972,28.0289,559700.0
2007-09-11 15:50:00,44.28,44.61,44.28,44.59,941500.0,28.0225,28.2314,28.0225,28.2187,941500.0
2007-09-12 09:30:00,44.5,44.53,44.15,44.29,388100.0,28.1618,28.1808,27.9403,28.0289,388100.0
2007-09-12 09:40:00,44.29,44.58,44.25,44.52,324900.0,28.0289,28.2124,28.0036,28.1744,324900.0
2007-09-12 09:50:00,44.53,44.6,44.33,44.38,302100.0,28.1808,28.2251,28.0542,28.0858,302100.0
2007-09-12 10:00:00,44.38,44.45,44.3,44.35,197400.0,28.0858,28.1301,28.0352,28.0668,197400.0
2007-09-12 10:10:00,44.35,44.46,44.23,44.29,387100.0,28.0668,28.1365,27.9909,28.0289,387100.0
2007-09-12 10:20:00,44.29,44.5,44.28,44.43,335700.0,28.0289,28.1618,28.0225,28.1175,335700.0
2007-09-12 10:30:00,44.42,44.43,44.3,44.4,314000.0,28.1111,28.1175,28.0352,28.0985,314000.0
2007-09-12 10:40:00,44.4,44.45,44.31,44.32,306700.0,28.0985,28.1301,28.0415,28.0479,306700.0
2007-09-12 10:50:00,44.31,44.35,44.26,44.3,184000.0,28.0415,28.0668,28.0099,28.0352,184000.0
2007-09-12 11:00:00,44.31,44.38,44.26,44.34,299500.0,28.0415,28.0858,28.0099,28.0605,299500.0
2007-09-12 11:10:00,44.33,44.5,44.33,44.46,283500.0,28.0542,28.1618,28.0542,28.1365,283500.0
2007-09-12 11:20:00,44.46,44.55,44.43,44.48,265700.0,28.1365,28.1934,28.1175,28.1491,265700.0
2007-09-12 11:30:00,44.48,44.54,44.42,44.44,212300.0,28.1491,28.1871,28.1111,28.1238,212300.0
2007-09-12 11:40:00,44.44,44.44,44.37,44.41,337000.0,28.1238,28.1238,28.0795,28.1048,337000.0
2007-09-12 11:50:00,44.42,44.45,44.37,44.44,366100.0,28.1111,28.1301,28.0795,28.1238,366100.0
2007-09-12 12:00:00,44.43,44.49,44.41,44.46,239300.0,28.1175,28.1554,28.1048,28.1365,239300.0
2007-09-12 12:10:00,44.46,44.55,44.41,44.42,325100.0,28.1365,28.1934,28.1048,28.1111,325100.0
2007-09-12 12:20:00,44.42,44.44,44.36,44.38,287700.0,28.1111,28.1238,28.0732,28.0858,287700.0
2007-09-12 12:30:00,44.38,44.46,44.36,44.45,219400.0,28.0858,28.1365,28.0732,28.1301,219400.0
2007-09-12 12:40:00,44.45,44.5,44.35,44.47,305600.0,28.1301,28.1618,28.0668,28.1428,305600.0
2007-09-12 12:50:00,44.48,44.5,44.44,44.49,134900.0,28.1491,28.1618,28.1238,28.1554,134900.0
2007-09-12 13:00:00,44.49,44.5,44.38,44.44,258700.0,28.1554,28.1618,28.0858,28.1238,258700.0
2007-09-12 13:10:00,44.44,44.5,44.42,44.48,203400.0,28.1238,28.1618,28.1111,28.1491,203400.0
2007-09-12 13:20:00,44.47,44.5,44.45,44.45,123700.0,28.1428,28.1618,28.1301,28.1301,123700.0
2007-09-12 13:30:00,44.46,44.58,44.41,44.58,216200.0,28.1365,28.2124,28.1048,28.2124,216200.0
2007-09-12 13:40:00,44.59,44.65,44.55,44.63,182300.0,28.2187,28.2567,28.1934,28.244,182300.0
2007-09-12 13:50:00,44.64,44.71,44.6,44.66,391100.0,28.2504,28.2947,28.2251,28.263,391100.0
2007-09-12 14:00:00,44.66,44.68,44.56,44.64,297300.0,28.263,28.2757,28.1997,28.2504,297300.0
2007-09-12 14:10:00,44.64,44.74,44.62,44.63,324800.0,28.2504,28.3137,28.2377,28.244,324800.0
2007-09-12 14:20:00,44.63,44.63,44.51,44.53,265900.0,28.244,28.244,28.1681,28.1808,265900.0
2007-09-12 14:30:00,44.52,44.57,44.45,44.47,342600.0,28.1744,28.2061,28.1301,28.1428,342600.0
2007-09-12 14:40:00,44.47,44.55,44.44,44.54,319100.0,28.1428,28.1934,28.1238,28.1871,319100.0
2007-09-12 14:50:00,44.53,44.55,44.49,44.55,150000.0,28.1808,28.1934,28.1554,28.1934,150000.0
2007-09-12 15:00:00,44.54,44.55,44.45,44.45,305700.0,28.1871,28.1934,28.1301,28.1301,305700.0
2007-09-12 15:10:00,44.44,44.51,44.35,44.42,403800.0,28.1238,28.1681,28.0668,28.1111,403800.0
2007-09-12 15:20:00,44.42,44.48,44.36,44.37,277500.0,28.1111,28.1491,28.0732,28.0795,277500.0
2007-09-12 15:30:00,44.37,44.42,44.3,44.37,552400.0,28.0795,28.1111,28.0352,28.0795,552400.0
2007-09-12 15:40:00,44.37,44.54,44.36,44.53,761600.0,28.0795,28.1871,28.0732,28.1808,761600.0
2007-09-12 15:50:00,44.53,44.57,44.41,44.47,1150800.0,28.1808,28.2061,28.1048,28.1428,1150800.0
2007-09-13 09:30:00,44.42,44.92,44.38,44.82,1043200.0,28.1111,28.4276,28.0858,28.3643,1043200.0
2007-09-13 09:40:00,44.83,44.9,44.75,44.81,578700.0,28.3706,28.4149,28.32,28.358,578700.0
2007-09-13 09:50:00,44.81,44.95,44.81,44.85,693000.0,28.358,28.4466,28.358,28.3833,693000.0
2007-09-13 10:00:00,44.86,44.93,44.76,44.84,417900.0,28.3896,28.4339,28.3263,28.3769,417900.0
2007-09-13 10:10:00,44.83,44.92,44.8,44.91,360200.0,28.3706,28.4276,28.3516,28.4212,360200.0
2007-09-13 10:20:00,44.9,45.06,44.9,45.01,500700.0,28.4149,28.5162,28.4149,28.4845,500700.0
2007-09-13 10:30:00,45.01,45.17,45.01,45.08,435400.0,28.4845,28.5858,28.4845,28.5288,435400.0
2007-09-13 10:40:00,45.08,45.1,45.0,45.06,349800.0,28.5288,28.5415,28.4782,28.5162,349800.0
2007-09-13 10:50:00,45.06,45.24,45.04,45.2,479200.0,28.5162,28.6301,28.5035,28.6048,479200.0
2007-09-13 11:00:00,45.19,45.3,45.19,45.27,636500.0,28.5984,28.6681,28.5984,28.6491,636500.0
2007-09-13 11:10:00,45.28,45.43,45.24,45.4,623800.0,28.6554,28.7503,28.6301,28.7313,623800.0
2007-09-13 11:20:00,45.4,45.78,45.38,45.7,1077200.0,28.7313,28.9718,28.7187,28.9212,1077200.0
2007-09-13 11:30:00,45.7,45.75,45.58,45.59,465900.0,28.9212,28.9528,28.8452,28.8516,465900.0
2007-09-13 11:40:00,45.59,45.61,45.47,45.47,266000.0,28.8516,28.8642,28.7756,28.7756,266000.0
2007-09-13 11:50:00,45.47,45.69,45.47,45.68,274800.0,28.7756,28.9149,28.7756,28.9085,274800.0
2007-09-13 12:00:00,45.68,45.7,45.54,45.55,253800.0,28.9085,28.9212,28.8199,28.8263,253800.0
2007-09-13 12:10:00,45.55,45.59,45.51,45.57,242100.0,28.8263,28.8516,28.801,28.8389,242100.0
2007-09-13 12:20:00,45.56,45.65,45.52,45.54,301900.0,28.8326,28.8895,28.8073,28.8199,301900.0
2007-09-13 12:30:00,45.54,45.64,45.49,45.6,262900.0,28.8199,28.8832,28.7883,28.8579,262900.0
2007-09-13 12:40:00,45.6,45.64,45.47,45.53,347200.0,28.8579,28.8832,28.7756,28.8136,347200.0
2007-09-13 12:50:00,45.52,45.55,45.5,45.53,166400.0,28.8073,28.8263,28.7946,28.8136,166400.0
2007-09-13 13:00:00,45.53,45.67,45.53,45.65,317700.0,28.8136,28.9022,28.8136,28.8895,317700.0
2007-09-13 13:10:00,45.65,45.66,45.58,45.64,209600.0,28.8895,28.8959,28.8452,28.8832,209600.0
2007-09-13 13:20:00,45.64,45.73,45.63,45.67,316700.0,28.8832,28.9402,28.8769,28.9022,316700.0
2007-09-13 13:30:00,45.67,45.71,45.65,45.66,200800.0,28.9022,28.9275,28.8895,28.8959,200800.0
2007-09-13 13:40:00,45.66,45.7,45.62,45.68,188200.0,28.8959,28.9212,28.8706,28.9085,188200.0
2007-09-13 13:50:00,45.68,45.69,45.57,45.57,258200.0,28.9085,28.9149,28.8389,28.8389,258200.0
2007-09-13 14:00:00,45.57,45.58,45.5,45.51,285800.0,28.8389,28.8452,28.7946,28.801,285800.0
2007-09-13 14:10:00,45.51,45.6,45.48,45.48,393800.0,28.801,28.8579,28.782,28.782,393800.0
2007-09-13 14:20:00,45.48,45.52,45.46,45.46,330100.0,28.782,28.8073,28.7693,28.7693,330100.0
2007-09-13 14:30:00,45.46,45.6,45.44,45.6,331900.0,28.7693,28.8579,28.7567,28.8579,331900.0
2007-09-13 14:40:00,45.59,45.67,45.57,45.59,347500.0,28.8516,28.9022,28.8389,28.8516,347500.0
2007-09-13 14:50:00,45.59,45.63,45.56,45.62,366000.0,28.8516,28.8769,28.8326,28.8706,366000.0
2007-09-13 15:00:00,45.62,45.75,45.62,45.66,695100.0,28.8706,28.9528,28.8706,28.8959,695100.0
2007-09-13 15:10:00,45.66,45.73,45.62,45.67,649700.0,28.8959,28.9402,28.8706,28.9022,649700.0
2007-09-13 15:20:00,45.65,45.68,45.57,45.63,730900.0,28.8895,28.9085,28.8389,28.8769,730900.0
2007-09-13 15:30:00,45.63,45.66,45.56,45.64,732400.0,28.8769,28.8959,28.8326,28.8832,732400.0
2007-09-13 15:40:00,45.63,45.64,45.44,45.5,1015200.0,28.8769,28.8832,28.7567,28.7946,1015200.0
2007-09-13 15:50:00,45.51,45.68,45.49,45.62,1530500.0,28.801,28.9085,28.7883,28.8706,1530500.0
2007-09-14 09:30:00,45.23,45.25,45.03,45.17,512300.0,28.6238,28.6364,28.4972,28.5858,512300.0
2007-09-14 09:40:00,45.16,45.22,45.01,45.2,419600.0,28.5795,28.6174,28.4845,28.6048,419600.0
2007-09-14 09:50:00,45.21,45.48,45.21,45.46,509400.0,28.6111,28.782,28.6111,28.7693,509400.0
2007-09-14 10:00:00,45.47,45.5,45.25,45.33,383700.0,28.7756,28.7946,28.6364,28.687,383700.0
2007-09-14 10:10:00,45.33,45.5,45.3,45.38,346800.0,28.687,28.7946,28.6681,28.7187,346800.0
2007-09-14 10:20:00,45.37,45.5,45.32,45.38,293100.0,28.7124,28.7946,28.6807,28.7187,293100.0
2007-09-14 10:30:00,45.38,45.5,45.38,45.48,205000.0,28.7187,28.7946,28.7187,28.782,205000.0
2007-09-14 10:40:00,45.48,45.5,45.42,45.47,277600.0,28.782,28.7946,28.744,28.7756,277600.0
2007-09-14 10:50:00,45.46,45.5,45.37,45.41,242300.0,28.7693,28.7946,28.7124,28.7377,242300.0
2007-09-14 11:00:00,45.41,45.46,45.3,45.3,188900.0,28.7377,28.7693,28.6681,28.6681,188900.0
2007-09-14 11:10:00,45.3,45.37,45.26,45.35,182300.0,28.6681,28.7124,28.6427,28.6997,182300.0
2007-09-14 11:20:00,45.35,45.37,45.27,45.33,240000.0,28.6997,28.7124,28.6491,28.687,240000.0
2007-09-14 11:30:00,45.33,45.41,45.33,45.37,182000.0,28.687,28.7377,28.687,28.7124,182000.0
2007-09-14 11:40:00,45.37,45.44,45.32,45.43,176900.0,28.7124,28.7567,28.6807,28.7503,176900.0
2007-09-14 11:50:00,45.43,45.54,45.42,45.44,173500.0,28.7503,28.8199,28.744,28.7567,173500.0
2007-09-14 12:00:00,45.46,45.62,45.45,45.53,278500.0,28.7693,28.8706,28.763,28.8136,278500.0
2007-09-14 12:10:00,45.53,45.55,45.45,45.46,115200.0,28.8136,28.8263,28.763,28.7693,115200.0
2007-09-14 12:20:00,45.46,45.49,45.4,45.44,134300.0,28.7693,28.7883,28.7313,28.7567,134300.0
2007-09-14 12:30:00,45.45,45.49,45.38,45.4,115800.0,28.763,28.7883,28.7187,28.7313,115800.0
2007-09-14 12:40:00,45.4,45.51,45.4,45.42,237600.0,28.7313,28.801,28.7313,28.744,237600.0
2007-09-14 12:50:00,45.42,45.48,45.41,45.46,202000.0,28.744,28.782,28.7377,28.7693,202000.0
2007-09-14 13:00:00,45.45,45.51,45.42,45.45,268000.0,28.763,28.801,28.744,28.763,268000.0
2007-09-14 13:10:00,45.45,45.55,45.41,45.48,171100.0,28.763,28.8263,28.7377,28.782,171100.0
2007-09-14 13:20:00,45.49,45.64,45.49,45.62,174000.0,28.7883,28.8832,28.7883,28.8706,174000.0
2007-09-14 13:30:00,45.61,45.62,45.46,45.47,125100.0,28.8642,28.8706,28.7693,28.7756,125100.0
2007-09-14 13:40:00,45.47,45.54,45.45,45.54,184800.0,28.7756,28.8199,28.763,28.8199,184800.0
2007-09-14 13:50:00,45.53,45.61,45.53,45.61,198800.0,28.8136,28.8642,28.8136,28.8642,198800.0
2007-09-14 14:00:00,45.6,45.64,45.51,45.51,253500.0,28.8579,28.8832,28.801,28.801,253500.0
2007-09-14 14:10:00,45.51,45.54,45.45,45.47,238500.0,28.801,28.8199,28.763,28.7756,238500.0
2007-09-14 14:20:00,45.47,45.49,45.45,45.46,172000.0,28.7756,28.7883,28.763,28.7693,172000.0
2007-09-14 14:30:00,45.45,45.5,45.41,45.44,171500.0,28.763,28.7946,28.7377,28.7567,171500.0
2007-09-14 14:40:00,45.45,45.45,45.4,45.41,169000.0,28.763,28.763,28.7313,28.7377,169000.0
2007-09-14 14:50:00,45.41,45.45,45.34,45.42,285200.0,28.7377,28.763,28.6934,28.744,285200.0
2007-09-14 15:00:00,45.43,45.49,45.38,45.38,281300.0,28.7503,28.7883,28.7187,28.7187,281300.0
2007-09-14 15:10:00,45.39,45.39,45.31,45.32,333200.0,28.725,28.725,28.6744,28.6807,333200.0
2007-09-14 15:20:00,45.32,45.43,45.31,45.37,430900.0,28.6807,28.7503,28.6744,28.7124,430900.0
2007-09-14 15:30:00,45.38,45.49,45.31,45.49,465500.0,28.7187,28.7883,28.6744,28.7883,465500.0
2007-09-14 15:40:00,45.48,45.57,45.46,45.51,598000.0,28.782,28.8389,28.7693,28.801,598000.0
2007-09-14 15:50:00,45.51,45.6,45.46,45.54,788300.0,28.801,28.8579,28.7693,28.8199,788300.0
2007-09-17 09:30:00,45.39,45.6,45.12,45.22,433600.0,28.725,28.8579,28.5541,28.6174,433600.0
2007-09-17 09:40:00,45.22,45.22,45.04,45.06,351600.0,28.6174,28.6174,28.5035,28.5162,351600.0
2007-09-17 09:50:00,45.06,45.09,44.91,44.93,564700.0,28.5162,28.5352,28.4212,28.4339,564700.0
2007-09-17 10:00:00,44.93,45.02,44.92,44.97,279200.0,28.4339,28.4909,28.4276,28.4592,279200.0
2007-09-17 10:10:00,44.96,45.14,44.9,45.11,405500.0,28.4529,28.5668,28.4149,28.5478,405500.0
2007-09-17 10:20:00,45.1,45.2,45.08,45.15,263500.0,28.5415,28.6048,28.5288,28.5731,263500.0
2007-09-17 10:30:00,45.15,45.15,45.01,45.05,408500.0,28.5731,28.5731,28.4845,28.5098,408500.0
2007-09-17 10:40:00,45.05,45.06,44.96,44.98,227600.0,28.5098,28.5162,28.4529,28.4655,227600.0
2007-09-17 10:50:00,44.99,45.0,44.89,44.96,268600.0,28.4719,28.4782,28.4086,28.4529,268600.0
2007-09-17 11:00:00,44.97,45.07,44.95,44.97,192400.0,28.4592,28.5225,28.4466,28.4592,192400.0
2007-09-17 11:10:00,44.97,45.03,44.96,44.99,146700.0,28.4592,28.4972,28.4529,28.4719,146700.0
2007-09-17 11:20:00,44.99,45.05,44.99,45.05,432600.0,28.4719,28.5098,28.4719,28.5098,432600.0
2007-09-17 11:30:00,45.05,45.13,45.02,45.08,393400.0,28.5098,28.5605,28.4909,28.5288,393400.0
2007-09-17 11:40:00,45.08,45.16,45.07,45.11,284100.0,28.5288,28.5795,28.5225,28.5478,284100.0
2007-09-17 11:50:00,45.11,45.22,45.07,45.22,429800.0,28.5478,28.6174,28.5225,28.6174,429800.0
2007-09-17 12:00:00,45.21,45.22,45.14,45.21,266900.0,28.6111,28.6174,28.5668,28.6111,266900.0
2007-09-17 12:10:00,45.2,45.23,45.17,45.19,265100.0,28.6048,28.6238,28.5858,28.5984,265100.0
2007-09-17 12:20:00,45.19,45.33,45.15,45.32,327100.0,28.5984,28.687,28.5731,28.6807,327100.0
2007-09-17 12:30:00,45.32,45.45,45.29,45.43,339300.0,28.6807,28.763,28.6617,28.7503,339300.0
2007-09-17 12:40:00,45.43,45.53,45.36,45.5,414100.0,28.7503,28.8136,28.706,28.7946,414100.0
2007-09-17 12:50:00,45.5,45.6,45.15,45.59,454500.0,28.7946,28.8579,28.5731,28.8516,454500.0
2007-09-17 13:00:00,45.59,45.63,45.46,45.47,247300.0,28.8516,28.8769,28.7693,28.7756,247300.0
2007-09-17 13:10:00,45.48,45.53,45.47,45.53,221900.0,28.782,28.8136,28.7756,28.8136,221900.0
2007-09-17 13:20:00,45.53,45.53,45.42,45.46,142500.0,28.8136,28.8136,28.744,28.7693,142500.0
2007-09-17 13:30:00,45.45,45.46,45.35,45.36,259400.0,28.763,28.7693,28.6997,28.706,259400.0
2007-09-17 13:40:00,45.36,45.39,45.33,45.35,232200.0,28.706,28.725,28.687,28.6997,232200.0
2007-09-17 13:50:00,45.35,45.36,45.25,45.28,336200.0,28.6997,28.706,28.6364,28.6554,336200.0
2007-09-17 14:00:00,45.28,45.33,45.16,45.16,435000.0,28.6554,28.687,28.5795,28.5795,435000.0
2007-09-17 14:10:00,45.16,45.22,45.15,45.19,178400.0,28.5795,28.6174,28.5731,28.5984,178400.0
2007-09-17 14:20:00,45.2,45.37,45.2,45.29,350200.0,28.6048,28.7124,28.6048,28.6617,350200.0
2007-09-17 14:30:00,45.3,45.33,45.24,45.28,313000.0,28.6681,28.687,28.6301,28.6554,313000.0
2007-09-17 14:40:00,45.28,45.3,45.22,45.29,247200.0,28.6554,28.6681,28.6174,28.6617,247200.0
2007-09-17 14:50:00,45.29,45.31,45.27,45.29,225700.0,28.6617,28.6744,28.6491,28.6617,225700.0
2007-09-17 15:00:00,45.28,45.31,45.25,45.28,290800.0,28.6554,28.6744,28.6364,28.6554,290800.0
2007-09-17 15:10:00,45.28,45.34,45.25,45.3,380300.0,28.6554,28.6934,28.6364,28.6681,380300.0
2007-09-17 15:20:00,45.3,45.31,45.25,45.26,309500.0,28.6681,28.6744,28.6364,28.6427,309500.0
2007-09-17 15:30:00,45.26,45.3,45.19,45.23,306600.0,28.6427,28.6681,28.5984,28.6238,306600.0
2007-09-17 15:40:00,45.23,45.31,45.18,45.22,513500.0,28.6238,28.6744,28.5921,28.6174,513500.0
2007-09-17 15:50:00,45.22,45.33,45.21,45.31,608400.0,28.6174,28.687,28.6111,28.6744,608400.0
2007-09-18 09:30:00,45.68,45.79,45.36,45.45,698000.0,28.9085,28.9781,28.706,28.763,698000.0
2007-09-18 09:40:00,45.45,45.46,45.21,45.22,375100.0,28.763,28.7693,28.6111,28.6174,375100.0
2007-09-18 09:50:00,45.23,45.34,45.12,45.25,299500.0,28.6238,28.6934,28.5541,28.6364,299500.0
2007-09-18 10:00:00,45.25,45.37,45.22,45.37,213900.0,28.6364,28.7124,28.6174,28.7124,213900.0
2007-09-18 10:10:00,45.37,45.4,45.28,45.34,270300.0,28.7124,28.7313,28.6554,28.6934,270300.0
2007-09-18 10:20:00,45.34,45.53,45.33,45.51,260000.0,28.6934,28.8136,28.687,28.801,260000.0
2007-09-18 10:30:00,45.52,45.63,45.5,45.53,305400.0,28.8073,28.8769,28.7946,28.8136,305400.0
2007-09-18 10:40:00,45.53,45.61,45.5,45.57,289000.0,28.8136,28.8642,28.7946,28.8389,289000.0
2007-09-18 10:50:00,45.58,45.89,45.58,45.84,563100.0,28.8452,29.0414,28.8452,29.0098,563100.0
2007-09-18 11:00:00,45.84,46.0,45.81,45.99,591700.0,29.0098,29.111,28.9908,29.1047,591700.0
2007-09-18 11:10:00,45.98,46.09,45.93,46.0,536100.0,29.0984,29.168,29.0667,29.111,536100.0
2007-09-18 11:20:00,46.01,46.01,45.88,45.88,198300.0,29.1174,29.1174,29.0351,29.0351,198300.0
2007-09-18 11:30:00,45.88,45.95,45.84,45.85,171600.0,29.0351,29.0794,29.0098,29.0161,171600.0
2007-09-18 11:40:00,45.86,45.93,45.85,45.9,130500.0,29.0224,29.0667,29.0161,29.0478,130500.0
2007-09-18 11:50:00,45.9,45.92,45.83,45.83,205100.0,29.0478,29.0604,29.0035,29.0035,205100.0
2007-09-18 12:00:00,45.84,45.87,45.78,45.8,163300.0,29.0098,29.0288,28.9718,28.9845,163300.0
2007-09-18 12:10:00,45.79,45.84,45.79,45.82,118200.0,28.9781,29.0098,28.9781,28.9971,118200.0
2007-09-18 12:20:00,45.83,45.94,45.82,45.93,149200.0,29.0035,29.0731,28.9971,29.0667,149200.0
2007-09-18 12:30:00,45.93,45.94,45.87,45.93,224800.0,29.0667,29.0731,29.0288,29.0667,224800.0
2007-09-18 12:40:00,45.92,45.93,45.83,45.86,176500.0,29.0604,29.0667,29.0035,29.0224,176500.0
2007-09-18 12:50:00,45.85,45.93,45.84,45.88,168300.0,29.0161,29.0667,29.0098,29.0351,168300.0
2007-09-18 13:00:00,45.88,45.91,45.71,45.73,187300.0,29.0351,29.0541,28.9275,28.9402,187300.0
2007-09-18 13:10:00,45.72,45.84,45.7,45.82,192200.0,28.9338,29.0098,28.9212,28.9971,192200.0
2007-09-18 13:20:00,45.81,45.81,45.76,45.76,143400.0,28.9908,28.9908,28.9592,28.9592,143400.0
2007-09-18 13:30:00,45.76,45.78,45.72,45.74,169900.0,28.9592,28.9718,28.9338,28.9465,169900.0
2007-09-18 13:40:00,45.74,45.75,45.59,45.63,355900.0,28.9465,28.9528,28.8516,28.8769,355900.0
2007-09-18 13:50:00,45.63,45.64,45.54,45.62,248800.0,28.8769,28.8832,28.8199,28.8706,248800.0
2007-09-18 14:00:00,45.61,45.65,45.52,45.57,219100.0,28.8642,28.8895,28.8073,28.8389,219100.0
2007-09-18 14:10:00,45.58,46.6,45.57,46.56,1210700.0,28.8452,29.4908,28.8389,29.4654,1210700.0
2007-09-18 14:20:00,46.58,46.72,46.18,46.51,1761400.0,29.4781,29.5667,29.225,29.4338,1761400.0
2007-09-18 14:30:00,46.51,47.25,46.51,47.23,1411100.0,29.4338,29.9021,29.4338,29.8895,1411100.0
2007-09-18 14:40:00,47.24,47.48,47.18,47.19,1604100.0,29.8958,30.0477,29.8578,29.8641,1604100.0
2007-09-18 14:50:00,47.18,47.24,47.04,47.18,877100.0,29.8578,29.8958,29.7692,29.8578,877100.0
2007-09-18 15:00:00,47.18,47.25,47.08,47.21,878100.0,29.8578,29.9021,29.7945,29.8768,878100.0
2007-09-18 15:10:00,47.21,47.6,47.19,47.5,1182400.0,29.8768,30.1236,29.8641,30.0603,1182400.0
2007-09-18 15:20:00,47.5,47.69,47.43,47.67,750700.0,30.0603,30.1806,30.016,30.1679,750700.0
2007-09-18 15:30:00,47.68,47.79,47.66,47.77,1096000.0,30.1742,30.2438,30.1616,30.2312,1096000.0
2007-09-18 15:40:00,47.78,47.8,47.66,47.66,2075200.0,30.2375,30.2502,30.1616,30.1616,2075200.0
2007-09-18 15:50:00,47.66,47.85,47.64,47.85,2160000.0,30.1616,30.2818,30.1489,30.2818,2160000.0
2007-09-19 09:30:00,47.97,48.0,47.76,47.87,1416200.0,30.3578,30.3767,30.2249,30.2945,1416200.0
2007-09-19 09:40:00,47.86,48.06,47.79,47.88,904600.0,30.2881,30.4147,30.2438,30.3008,904600.0
2007-09-19 09:50:00,47.89,47.99,47.88,47.95,768400.0,30.3071,30.3704,30.3008,30.3451,768400.0
2007-09-19 10:00:00,47.94,48.02,47.87,47.94,932100.0,30.3388,30.3894,30.2945,30.3388,932100.0
2007-09-19 10:10:00,47.94,47.98,47.85,47.86,780400.0,30.3388,30.3641,30.2818,30.2881,780400.0
2007-09-19 10:20:00,47.85,47.85,47.62,47.73,539700.0,30.2818,30.2818,30.1363,30.2059,539700.0
2007-09-19 10:30:00,47.73,47.81,47.67,47.81,474300.0,30.2059,30.2565,30.1679,30.2565,474300.0
2007-09-19 10:40:00,47.8,47.83,47.75,47.83,401600.0,30.2502,30.2692,30.2185,30.2692,401600.0
2007-09-19 10:50:00,47.82,48.02,47.82,47.93,773500.0,30.2628,30.3894,30.2628,30.3324,773500.0
2007-09-19 11:00:00,47.92,48.0,47.87,47.93,355000.0,30.3261,30.3767,30.2945,30.3324,355000.0
2007-09-19 11:10:00,47.92,47.99,47.86,47.91,471300.0,30.3261,30.3704,30.2881,30.3198,471300.0
2007-09-19 11:20:00,47.92,47.95,47.74,47.76,499600.0,30.3261,30.3451,30.2122,30.2249,499600.0
2007-09-19 11:30:00,47.75,47.8,47.39,47.4,951500.0,30.2185,30.2502,29.9907,29.997,951500.0
2007-09-19 11:40:00,47.4,47.45,47.31,47.38,577900.0,29.997,30.0287,29.9401,29.9844,577900.0
2007-09-19 11:50:00,47.38,47.39,47.23,47.34,618800.0,29.9844,29.9907,29.8895,29.9591,618800.0
2007-09-19 12:00:00,47.33,47.38,47.27,47.36,382700.0,29.9527,29.9844,29.9148,29.9717,382700.0
2007-09-19 12:10:00,47.37,47.48,47.36,47.42,348000.0,29.978,30.0477,29.9717,30.0097,348000.0
2007-09-19 12:20:00,47.42,47.47,47.35,47.42,182300.0,30.0097,30.0413,29.9654,30.0097,182300.0
2007-09-19 12:30:00,47.42,47.49,47.38,47.43,352400.0,30.0097,30.054,29.9844,30.016,352400.0
2007-09-19 12:40:00,47.43,47.55,47.41,47.49,262800.0,30.016,30.092,30.0034,30.054,262800.0
2007-09-19 12:50:00,47.48,47.51,47.41,47.45,260900.0,30.0477,30.0666,30.0034,30.0287,260900.0
2007-09-19 13:00:00,47.45,47.46,47.3,47.34,316200.0,30.0287,30.035,29.9337,29.9591,316200.0
2007-09-19 13:10:00,47.34,47.46,47.34,47.4,378100.0,29.9591,30.035,29.9591,29.997,378100.0
2007-09-19 13:20:00,47.41,47.55,47.4,47.47,398400.0,30.0034,30.092,29.997,30.0413,398400.0
2007-09-19 13:30:00,47.47,47.51,47.4,47.49,336200.0,30.0413,30.0666,29.997,30.054,336200.0
2007-09-19 13:40:00,47.49,47.64,47.46,47.54,498000.0,30.054,30.1489,30.035,30.0856,498000.0
2007-09-19 13:50:00,47.54,47.6,47.5,47.57,319000.0,30.0856,30.1236,30.0603,30.1046,319000.0
2007-09-19 14:00:00,47.57,47.6,47.46,47.48,290100.0,30.1046,30.1236,30.035,30.0477,290100.0
2007-09-19 14:10:00,47.47,47.51,47.2,47.24,587600.0,30.0413,30.0666,29.8705,29.8958,587600.0
2007-09-19 14:20:00,47.24,47.47,47.23,47.37,449700.0,29.8958,30.0413,29.8895,29.978,449700.0
2007-09-19 14:30:00,47.37,47.48,47.21,47.22,357200.0,29.978,30.0477,29.8768,29.8831,357200.0
2007-09-19 14:40:00,47.22,47.32,47.17,47.28,378700.0,29.8831,29.9464,29.8515,29.9211,378700.0
2007-09-19 14:50:00,47.27,47.5,47.26,47.45,509200.0,29.9148,30.0603,29.9084,30.0287,509200.0
2007-09-19 15:00:00,47.45,47.5,47.44,47.45,356100.0,30.0287,30.0603,30.0223,30.0287,356100.0
2007-09-19 15:10:00,47.45,47.5,47.4,47.46,526700.0,30.0287,30.0603,29.997,30.035,526700.0
2007-09-19 15:20:00,47.47,47.53,47.45,47.5,357800.0,30.0413,30.0793,30.0287,30.0603,357800.0
2007-09-19 15:30:00,47.5,47.5,47.44,47.47,418300.0,30.0603,30.0603,30.0223,30.0413,418300.0
2007-09-19 15:40:00,47.47,47.6,47.45,47.46,536100.0,30.0413,30.1236,30.0287,30.035,536100.0
2007-09-19 15:50:00,47.46,47.65,47.29,47.59,1397800.0,30.035,30.1552,29.9274,30.1173,1397800.0
2007-09-20 09:30:00,47.62,47.75,47.42,47.51,881900.0,30.1363,30.2185,30.0097,30.0666,881900.0
2007-09-20 09:40:00,47.51,47.54,47.24,47.26,853500.0,30.0666,30.0856,29.8958,29.9084,853500.0
2007-09-20 09:50:00,47.26,47.47,47.26,47.34,610700.0,29.9084,30.0413,29.9084,29.9591,610700.0
2007-09-20 10:00:00,47.33,47.56,47.32,47.5,695900.0,29.9527,30.0983,29.9464,30.0603,695900.0
2007-09-20 10:10:00,47.5,47.51,47.31,47.32,828500.0,30.0603,30.0666,29.9401,29.9464,828500.0
2007-09-20 10:20:00,47.32,47.38,47.27,47.3,412300.0,29.9464,29.9844,29.9148,29.9337,412300.0
2007-09-20 10:30:00,47.31,47.32,47.16,47.19,439300.0,29.9401,29.9464,29.8452,29.8641,439300.0
2007-09-20 10:40:00,47.18,47.34,47.18,47.25,325600.0,29.8578,29.9591,29.8578,29.9021,325600.0
2007-09-20 10:50:00,47.25,47.34,47.2,47.21,304000.0,29.9021,29.9591,29.8705,29.8768,304000.0
2007-09-20 11:00:00,47.2,47.39,47.2,47.34,273700.0,29.8705,29.9907,29.8705,29.9591,273700.0
2007-09-20 11:10:00,47.34,47.4,47.27,47.3,338200.0,29.9591,29.997,29.9148,29.9337,338200.0
2007-09-20 11:20:00,47.31,47.33,47.21,47.28,328100.0,29.9401,29.9527,29.8768,29.9211,328100.0
2007-09-20 11:30:00,47.28,47.42,47.28,47.38,307400.0,29.9211,30.0097,29.9211,29.9844,307400.0
2007-09-20 11:40:00,47.37,47.42,47.37,47.4,230300.0,29.978,30.0097,29.978,29.997,230300.0
2007-09-20 11:50:00,47.4,47.47,47.39,47.44,309700.0,29.997,30.0413,29.9907,30.0223,309700.0
2007-09-20 12:00:00,47.44,47.48,47.39,47.44,366300.0,30.0223,30.0477,29.9907,30.0223,366300.0
2007-09-20 12:10:00,47.22,47.45,47.22,47.39,207600.0,29.8831,30.0287,29.8831,29.9907,207600.0
2007-09-20 12:20:00,47.4,47.45,47.27,47.29,200700.0,29.997,30.0287,29.9148,29.9274,200700.0
2007-09-20 12:30:00,47.29,47.3,47.16,47.18,240700.0,29.9274,29.9337,29.8452,29.8578,240700.0
2007-09-20 12:40:00,47.17,47.25,47.17,47.22,169500.0,29.8515,29.9021,29.8515,29.8831,169500.0
2007-09-20 12:50:00,47.22,47.22,47.15,47.2,175800.0,29.8831,29.8831,29.8388,29.8705,175800.0
2007-09-20 13:00:00,47.21,47.29,47.16,47.2,177500.0,29.8768,29.9274,29.8452,29.8705,177500.0
2007-09-20 13:10:00,47.2,47.26,47.17,47.19,118200.0,29.8705,29.9084,29.8515,29.8641,118200.0
2007-09-20 13:20:00,47.19,47.2,46.98,47.05,392800.0,29.8641,29.8705,29.7312,29.7755,392800.0
2007-09-20 13:30:00,47.05,47.08,46.93,47.04,299300.0,29.7755,29.7945,29.6996,29.7692,299300.0
2007-09-20 13:40:00,47.05,47.22,47.04,47.21,252300.0,29.7755,29.8831,29.7692,29.8768,252300.0
2007-09-20 13:50:00,47.21,47.26,47.13,47.22,207300.0,29.8768,29.9084,29.8262,29.8831,207300.0
2007-09-20 14:00:00,47.21,47.26,47.06,47.09,261500.0,29.8768,29.9084,29.7819,29.8009,261500.0
2007-09-20 14:10:00,47.09,47.16,47.06,47.07,223800.0,29.8009,29.8452,29.7819,29.7882,223800.0
2007-09-20 14:20:00,47.08,47.09,46.9,46.91,338300.0,29.7945,29.8009,29.6806,29.6869,338300.0
2007-09-20 14:30:00,46.91,46.94,46.84,46.87,432500.0,29.6869,29.7059,29.6426,29.6616,432500.0
2007-09-20 14:40:00,46.87,46.91,46.75,46.77,433100.0,29.6616,29.6869,29.5857,29.5983,433100.0
2007-09-20 14:50:00,46.78,46.89,46.77,46.84,278400.0,29.6047,29.6743,29.5983,29.6426,278400.0
2007-09-20 15:00:00,46.83,46.84,46.73,46.76,295600.0,29.6363,29.6426,29.573,29.592,295600.0
2007-09-20 15:10:00,46.76,46.92,46.75,46.87,459400.0,29.592,29.6933,29.5857,29.6616,459400.0
2007-09-20 15:20:00,46.88,46.94,46.86,46.88,269700.0,29.668,29.7059,29.6553,29.668,269700.0
2007-09-20 15:30:00,46.88,46.92,46.83,46.92,566400.0,29.668,29.6933,29.6363,29.6933,566400.0
2007-09-20 15:40:00,46.92,47.03,46.9,46.95,684900.0,29.6933,29.7629,29.6806,29.7123,684900.0
2007-09-20 15:50:00,46.95,46.98,46.84,46.9,1185300.0,29.7123,29.7312,29.6426,29.6806,1185300.0
2007-09-21 09:30:00,47.5,47.54,47.18,47.29,6681500.0,30.0603,30.0856,29.8578,29.9274,6681500.0
2007-09-21 09:40:00,47.29,47.33,46.92,46.98,740100.0,29.9274,29.9527,29.6933,29.7312,740100.0
2007-09-21 09:50:00,46.99,47.02,46.74,46.74,509800.0,29.7376,29.7566,29.5794,29.5794,509800.0
2007-09-21 10:00:00,46.74,46.95,46.63,46.93,427700.0,29.5794,29.7123,29.5097,29.6996,427700.0
2007-09-21 10:10:00,46.92,47.04,46.73,46.75,412900.0,29.6933,29.7692,29.573,29.5857,412900.0
2007-09-21 10:20:00,46.74,46.81,46.63,46.75,382100.0,29.5794,29.6237,29.5097,29.5857,382100.0
2007-09-21 10:30:00,46.75,46.94,46.72,46.87,344200.0,29.5857,29.7059,29.5667,29.6616,344200.0
2007-09-21 10:40:00,46.87,46.98,46.84,46.84,279600.0,29.6616,29.7312,29.6426,29.6426,279600.0
2007-09-21 10:50:00,46.85,46.85,46.72,46.8,285300.0,29.649,29.649,29.5667,29.6173,285300.0
2007-09-21 11:00:00,46.8,47.11,46.79,47.01,337000.0,29.6173,29.8135,29.611,29.7502,337000.0
2007-09-21 11:10:00,47.01,47.06,46.98,46.99,240900.0,29.7502,29.7819,29.7312,29.7376,240900.0
2007-09-21 11:20:00,46.99,47.15,46.99,47.11,266200.0,29.7376,29.8388,29.7376,29.8135,266200.0
2007-09-21 11:30:00,47.12,47.12,46.96,46.97,185100.0,29.8198,29.8198,29.7186,29.7249,185100.0
2007-09-21 11:40:00,46.98,47.01,46.94,46.98,200400.0,29.7312,29.7502,29.7059,29.7312,200400.0
2007-09-21 11:50:00,46.98,47.01,46.88,46.89,317800.0,29.7312,29.7502,29.668,29.6743,317800.0
2007-09-21 12:00:00,46.9,46.92,46.84,46.9,146400.0,29.6806,29.6933,29.6426,29.6806,146400.0
2007-09-21 12:10:00,46.9,46.96,46.86,46.92,173200.0,29.6806,29.7186,29.6553,29.6933,173200.0
2007-09-21 12:20:00,46.92,46.98,46.89,46.96,232500.0,29.6933,29.7312,29.6743,29.7186,232500.0
2007-09-21 12:30:00,46.96,47.14,46.96,47.12,300100.0,29.7186,29.8325,29.7186,29.8198,300100.0
2007-09-21 12:40:00,47.12,47.21,47.11,47.2,263800.0,29.8198,29.8768,29.8135,29.8705,263800.0
2007-09-21 12:50:00,47.21,47.28,47.15,47.23,140300.0,29.8768,29.9211,29.8388,29.8895,140300.0
2007-09-21 13:00:00,47.23,47.3,47.22,47.22,175100.0,29.8895,29.9337,29.8831,29.8831,175100.0
2007-09-21 13:10:00,47.22,47.23,47.17,47.19,90500.0,29.8831,29.8895,29.8515,29.8641,90500.0
2007-09-21 13:20:00,47.2,47.25,47.19,47.24,75300.0,29.8705,29.9021,29.8641,29.8958,75300.0
2007-09-21 13:30:00,47.25,47.26,47.19,47.22,200100.0,29.9021,29.9084,29.8641,29.8831,200100.0
2007-09-21 13:40:00,47.22,47.23,47.1,47.11,121300.0,29.8831,29.8895,29.8072,29.8135,121300.0
2007-09-21 13:50:00,47.1,47.12,46.96,47.02,256800.0,29.8072,29.8198,29.7186,29.7566,256800.0
2007-09-21 14:00:00,47.03,47.04,46.93,47.03,205200.0,29.7629,29.7692,29.6996,29.7629,205200.0
2007-09-21 14:10:00,47.03,47.03,46.95,47.0,194800.0,29.7629,29.7629,29.7123,29.7439,194800.0
2007-09-21 14:20:00,47.01,47.02,46.94,47.0,203300.0,29.7502,29.7566,29.7059,29.7439,203300.0
2007-09-21 14:30:00,47.0,47.04,46.93,46.94,203900.0,29.7439,29.7692,29.6996,29.7059,203900.0
2007-09-21 14:40:00,46.93,47.0,46.84,46.97,290000.0,29.6996,29.7439,29.6426,29.7249,290000.0
2007-09-21 14:50:00,46.97,46.99,46.92,46.95,164500.0,29.7249,29.7376,29.6933,29.7123,164500.0
2007-09-21 15:00:00,46.95,47.13,46.92,47.04,306900.0,29.7123,29.8262,29.6933,29.7692,306900.0
2007-09-21 15:10:00,47.05,47.25,47.04,47.18,456400.0,29.7755,29.9021,29.7692,29.8578,456400.0
2007-09-21 15:20:00,47.19,47.23,47.13,47.18,477400.0,29.8641,29.8895,29.8262,29.8578,477400.0
2007-09-21 15:30:00,47.19,47.21,47.1,47.11,289600.0,29.8641,29.8768,29.8072,29.8135,289600.0
2007-09-21 15:40:00,47.11,47.18,47.05,47.06,580300.0,29.8135,29.8578,29.7755,29.7819,580300.0
2007-09-21 15:50:00,47.06,47.23,47.05,47.14,967400.0,29.7819,29.8895,29.7755,29.8325,967400.0
2007-09-24 09:30:00,47.2,47.2,46.84,46.87,648000.0,29.8705,29.8705,29.6426,29.6616,648000.0
2007-09-24 09:40:00,46.86,46.95,46.81,46.93,355700.0,29.6553,29.7123,29.6237,29.6996,355700.0
2007-09-24 09:50:00,46.93,46.93,46.55,46.71,549300.0,29.6996,29.6996,29.4591,29.5604,549300.0
2007-09-24 10:00:00,46.72,46.75,46.64,46.68,396700.0,29.5667,29.5857,29.5161,29.5414,396700.0
2007-09-24 10:10:00,46.68,46.7,46.58,46.64,338300.0,29.5414,29.554,29.4781,29.5161,338300.0
2007-09-24 10:20:00,46.64,46.77,46.59,46.76,382200.0,29.5161,29.5983,29.4844,29.592,382200.0
2007-09-24 10:30:00,46.77,46.83,46.66,46.7,390500.0,29.5983,29.6363,29.5287,29.554,390500.0
2007-09-24 10:40:00,46.7,46.82,46.62,46.76,473800.0,29.554,29.63,29.5034,29.592,473800.0
2007-09-24 10:50:00,46.75,46.76,46.63,46.72,292400.0,29.5857,29.592,29.5097,29.5667,292400.0
2007-09-24 11:00:00,46.72,46.73,46.6,46.66,200600.0,29.5667,29.573,29.4908,29.5287,200600.0
2007-09-24 11:10:00,46.65,46.74,46.63,46.64,306300.0,29.5224,29.5794,29.5097,29.5161,306300.0
2007-09-24 11:20:00,46.64,46.8,46.63,46.63,230900.0,29.5161,29.6173,29.5097,29.5097,230900.0
2007-09-24 11:30:00,46.64,46.68,46.61,46.65,164600.0,29.5161,29.5414,29.4971,29.5224,164600.0
2007-09-24 11:40:00,46.65,46.68,46.64,46.66,145100.0,29.5224,29.5414,29.5161,29.5287,145100.0
2007-09-24 11:50:00,46.66,46.71,46.64,46.65,151400.0,29.5287,29.5604,29.5161,29.5224,151400.0
2007-09-24 12:00:00,46.65,46.71,46.64,46.65,161400.0,29.5224,29.5604,29.5161,29.5224,161400.0
2007-09-24 12:10:00,46.66,46.66,46.53,46.56,343800.0,29.5287,29.5287,29.4465,29.4654,343800.0
2007-09-24 12:20:00,46.56,46.63,46.51,46.62,188200.0,29.4654,29.5097,29.4338,29.5034,188200.0
2007-09-24 12:30:00,46.63,46.64,46.53,46.58,183700.0,29.5097,29.5161,29.4465,29.4781,183700.0
2007-09-24 12:40:00,46.58,46.64,46.53,46.6,229700.0,29.4781,29.5161,29.4465,29.4908,229700.0
2007-09-24 12:50:00,46.59,46.64,46.53,46.64,163700.0,29.4844,29.5161,29.4465,29.5161,163700.0
2007-09-24 13:00:00,46.64,46.64,46.57,46.59,129100.0,29.5161,29.5161,29.4718,29.4844,129100.0
2007-09-24 13:10:00,46.58,46.59,46.51,46.52,290700.0,29.4781,29.4844,29.4338,29.4401,290700.0
2007-09-24 13:20:00,46.52,46.55,46.45,46.54,300500.0,29.4401,29.4591,29.3958,29.4528,300500.0
2007-09-24 13:30:00,46.55,46.61,46.39,46.51,442200.0,29.4591,29.4971,29.3579,29.4338,442200.0
2007-09-24 13:40:00,46.51,46.53,46.32,46.35,268200.0,29.4338,29.4465,29.3136,29.3325,268200.0
2007-09-24 13:50:00,46.36,46.4,46.31,46.34,242400.0,29.3389,29.3642,29.3072,29.3262,242400.0
2007-09-24 14:00:00,46.33,46.41,46.32,46.4,296300.0,29.3199,29.3705,29.3136,29.3642,296300.0
2007-09-24 14:10:00,46.4,46.42,46.34,46.42,260200.0,29.3642,29.3768,29.3262,29.3768,260200.0
2007-09-24 14:20:00,46.42,46.6,46.3,46.3,280900.0,29.3768,29.4908,29.3009,29.3009,280900.0
2007-09-24 14:30:00,46.3,46.37,46.26,46.36,199100.0,29.3009,29.3452,29.2756,29.3389,199100.0
2007-09-24 14:40:00,46.36,46.41,46.3,46.38,272000.0,29.3389,29.3705,29.3009,29.3515,272000.0
2007-09-24 14:50:00,46.39,46.4,46.27,46.32,202900.0,29.3579,29.3642,29.2819,29.3136,202900.0
2007-09-24 15:00:00,46.32,46.32,46.22,46.29,451600.0,29.3136,29.3136,29.2503,29.2946,451600.0
2007-09-24 15:10:00,46.28,46.29,46.17,46.22,300200.0,29.2882,29.2946,29.2186,29.2503,300200.0
2007-09-24 15:20:00,46.22,46.4,46.21,46.39,311400.0,29.2503,29.3642,29.2439,29.3579,311400.0
2007-09-24 15:30:00,46.39,46.4,46.22,46.29,472500.0,29.3579,29.3642,29.2503,29.2946,472500.0
2007-09-24 15:40:00,46.28,46.44,46.28,46.42,711000.0,29.2882,29.3895,29.2882,29.3768,711000.0
2007-09-24 15:50:00,46.42,46.43,46.27,46.31,900100.0,29.3768,29.3832,29.2819,29.3072,900100.0
2007-09-25 09:30:00,46.25,46.25,45.7,45.72,703300.0,29.2693,29.2693,28.9212,28.9338,703300.0
2007-09-25 09:40:00,45.71,45.98,45.69,45.84,425900.0,28.9275,29.0984,28.9149,29.0098,425900.0
2007-09-25 09:50:00,45.85,45.85,45.68,45.7,571000.0,29.0161,29.0161,28.9085,28.9212,571000.0
2007-09-25 10:00:00,45.7,45.78,45.65,45.78,732800.0,28.9212,28.9718,28.8895,28.9718,732800.0
2007-09-25 10:10:00,45.78,45.95,45.73,45.93,388700.0,28.9718,29.0794,28.9402,29.0667,388700.0
2007-09-25 10:20:00,45.94,46.0,45.8,45.88,424600.0,29.0731,29.111,28.9845,29.0351,424600.0
2007-09-25 10:30:00,45.88,46.04,45.83,46.01,638000.0,29.0351,29.1364,29.0035,29.1174,638000.0
2007-09-25 10:40:00,46.01,46.09,45.89,45.95,502100.0,29.1174,29.168,29.0414,29.0794,502100.0
2007-09-25 10:50:00,45.94,45.94,45.79,45.83,294300.0,29.0731,29.0731,28.9781,29.0035,294300.0
2007-09-25 11:00:00,45.83,45.93,45.83,45.86,496200.0,29.0035,29.0667,29.0035,29.0224,496200.0
2007-09-25 11:10:00,45.86,45.89,45.73,45.79,729800.0,29.0224,29.0414,28.9402,28.9781,729800.0
2007-09-25 11:20:00,45.78,45.85,45.7,45.74,371500.0,28.9718,29.0161,28.9212,28.9465,371500.0
2007-09-25 11:30:00,45.74,45.78,45.69,45.71,302400.0,28.9465,28.9718,28.9149,28.9275,302400.0
2007-09-25 11:40:00,45.72,45.76,45.71,45.74,193300.0,28.9338,28.9592,28.9275,28.9465,193300.0
2007-09-25 11:50:00,45.74,45.78,45.69,45.75,261800.0,28.9465,28.9718,28.9149,28.9528,261800.0
2007-09-25 12:00:00,45.75,45.76,45.7,45.71,316400.0,28.9528,28.9592,28.9212,28.9275,316400.0
2007-09-25 12:10:00,45.71,45.76,45.65,45.7,290000.0,28.9275,28.9592,28.8895,28.9212,290000.0
2007-09-25 12:20:00,45.7,45.76,45.66,45.75,196300.0,28.9212,28.9592,28.8959,28.9528,196300.0
2007-09-25 12:30:00,45.75,45.8,45.7,45.72,133800.0,28.9528,28.9845,28.9212,28.9338,133800.0
2007-09-25 12:40:00,45.72,45.88,45.69,45.84,361200.0,28.9338,29.0351,28.9149,29.0098,361200.0
2007-09-25 12:50:00,45.85,45.88,45.82,45.86,188700.0,29.0161,29.0351,28.9971,29.0224,188700.0
2007-09-25 13:00:00,45.86,45.88,45.81,45.85,193400.0,29.0224,29.0351,28.9908,29.0161,193400.0
2007-09-25 13:10:00,45.84,45.88,45.77,45.84,419300.0,29.0098,29.0351,28.9655,29.0098,419300.0
2007-09-25 13:20:00,45.84,45.94,45.84,45.94,190800.0,29.0098,29.0731,29.0098,29.0731,190800.0
2007-09-25 13:30:00,45.94,46.1,45.93,45.99,884600.0,29.0731,29.1743,29.0667,29.1047,884600.0
2007-09-25 13:40:00,46.0,46.03,45.85,45.9,276500.0,29.111,29.13,29.0161,29.0478,276500.0
2007-09-25 13:50:00,45.9,45.94,45.86,45.92,172100.0,29.0478,29.0731,29.0224,29.0604,172100.0
2007-09-25 14:00:00,45.92,45.95,45.86,45.87,233000.0,29.0604,29.0794,29.0224,29.0288,233000.0
2007-09-25 14:10:00,45.87,45.91,45.84,45.87,181600.0,29.0288,29.0541,29.0098,29.0288,181600.0
2007-09-25 14:20:00,45.87,45.9,45.83,45.85,199000.0,29.0288,29.0478,29.0035,29.0161,199000.0
2007-09-25 14:30:00,45.85,45.89,45.77,45.86,329500.0,29.0161,29.0414,28.9655,29.0224,329500.0
2007-09-25 14:40:00,45.85,46.0,45.83,45.98,292300.0,29.0161,29.111,29.0035,29.0984,292300.0
2007-09-25 14:50:00,45.97,46.0,45.89,45.97,269000.0,29.0921,29.111,29.0414,29.0921,269000.0
2007-09-25 15:00:00,45.97,46.02,45.93,45.96,319000.0,29.0921,29.1237,29.0667,29.0857,319000.0
2007-09-25 15:10:00,45.96,46.01,45.9,45.91,282400.0,29.0857,29.1174,29.0478,29.0541,282400.0
2007-09-25 15:20:00,45.91,46.0,45.91,45.98,241000.0,29.0541,29.111,29.0541,29.0984,241000.0
2007-09-25 15:30:00,45.97,46.0,45.94,45.96,635100.0,29.0921,29.111,29.0731,29.0857,635100.0
2007-09-25 15:40:00,45.97,46.01,45.91,45.99,679800.0,29.0921,29.1174,29.0541,29.1047,679800.0
2007-09-25 15:50:00,46.0,46.17,45.98,46.15,885200.0,29.111,29.2186,29.0984,29.206,885200.0
2007-09-26 09:30:00,46.26,46.35,46.02,46.24,596500.0,29.2756,29.3325,29.1237,29.2629,596500.0
2007-09-26 09:40:00,46.23,46.24,45.96,45.96,387300.0,29.2566,29.2629,29.0857,29.0857,387300.0
2007-09-26 09:50:00,45.96,46.01,45.93,45.94,303600.0,29.0857,29.1174,29.0667,29.0731,303600.0
2007-09-26 10:00:00,45.94,46.0,45.88,45.91,340000.0,29.0731,29.111,29.0351,29.0541,340000.0
2007-09-26 10:10:00,45.9,45.95,45.83,45.86,255300.0,29.0478,29.0794,29.0035,29.0224,255300.0
2007-09-26 10:20:00,45.86,45.91,45.74,45.83,341400.0,29.0224,29.0541,28.9465,29.0035,341400.0
2007-09-26 10:30:00,45.83,45.99,45.83,45.92,431300.0,29.0035,29.1047,29.0035,29.0604,431300.0
2007-09-26 10:40:00,45.91,46.12,45.89,46.09,338800.0,29.0541,29.187,29.0414,29.168,338800.0
2007-09-26 10:50:00,46.09,46.27,46.08,46.21,436700.0,29.168,29.2819,29.1617,29.2439,436700.0
2007-09-26 11:00:00,46.22,46.64,45.91,46.56,533400.0,29.2503,29.5161,29.0541,29.4654,533400.0
2007-09-26 11:10:00,46.56,46.69,46.47,46.47,507700.0,29.4654,29.5477,29.4085,29.4085,507700.0
2007-09-26 11:20:00,46.47,46.54,46.39,46.42,354700.0,29.4085,29.4528,29.3579,29.3768,354700.0
2007-09-26 11:30:00,46.41,46.5,46.35,46.41,294300.0,29.3705,29.4275,29.3325,29.3705,294300.0
2007-09-26 11:40:00,46.4,46.57,46.4,46.51,271200.0,29.3642,29.4718,29.3642,29.4338,271200.0
2007-09-26 11:50:00,46.51,46.54,46.41,46.47,186800.0,29.4338,29.4528,29.3705,29.4085,186800.0
2007-09-26 12:00:00,46.47,46.51,46.4,46.41,243300.0,29.4085,29.4338,29.3642,29.3705,243300.0
2007-09-26 12:10:00,46.41,46.42,46.34,46.36,123100.0,29.3705,29.3768,29.3262,29.3389,123100.0
2007-09-26 12:20:00,46.36,46.37,46.33,46.37,122000.0,29.3389,29.3452,29.3199,29.3452,122000.0
2007-09-26 12:30:00,46.37,46.37,46.35,46.36,232300.0,29.3452,29.3452,29.3325,29.3389,232300.0
2007-09-26 12:40:00,46.37,46.37,46.32,46.32,166500.0,29.3452,29.3452,29.3136,29.3136,166500.0
2007-09-26 12:50:00,46.32,46.33,46.14,46.15,317400.0,29.3136,29.3199,29.1996,29.206,317400.0
2007-09-26 13:00:00,46.15,46.37,46.14,46.3,194000.0,29.206,29.3452,29.1996,29.3009,194000.0
2007-09-26 13:10:00,46.31,46.36,46.29,46.32,99200.0,29.3072,29.3389,29.2946,29.3136,99200.0
2007-09-26 13:20:00,46.31,46.33,46.26,46.28,81500.0,29.3072,29.3199,29.2756,29.2882,81500.0
2007-09-26 13:30:00,46.28,46.28,46.05,46.12,285600.0,29.2882,29.2882,29.1427,29.187,285600.0
2007-09-26 13:40:00,46.13,46.17,46.03,46.08,286200.0,29.1933,29.2186,29.13,29.1617,286200.0
2007-09-26 13:50:00,46.07,46.13,46.0,46.02,251100.0,29.1553,29.1933,29.111,29.1237,251100.0
2007-09-26 14:00:00,46.02,46.02,45.92,45.97,292900.0,29.1237,29.1237,29.0604,29.0921,292900.0
2007-09-26 14:10:00,45.97,46.02,45.9,45.99,453000.0,29.0921,29.1237,29.0478,29.1047,453000.0
2007-09-26 14:20:00,45.99,46.02,45.9,45.91,167400.0,29.1047,29.1237,29.0478,29.0541,167400.0
2007-09-26 14:30:00,45.91,45.98,45.88,45.88,258300.0,29.0541,29.0984,29.0351,29.0351,258300.0
2007-09-26 14:40:00,45.88,45.91,45.85,45.85,238700.0,29.0351,29.0541,29.0161,29.0161,238700.0
2007-09-26 14:50:00,45.86,45.98,45.85,45.88,340500.0,29.0224,29.0984,29.0161,29.0351,340500.0
2007-09-26 15:00:00,45.88,46.21,45.86,46.2,449700.0,29.0351,29.2439,29.0224,29.2376,449700.0
2007-09-26 15:10:00,46.21,46.47,46.07,46.45,1252200.0,29.2439,29.4085,29.1553,29.3958,1252200.0
2007-09-26 15:20:00,46.45,46.54,46.34,46.45,727600.0,29.3958,29.4528,29.3262,29.3958,727600.0
2007-09-26 15:30:00,46.45,46.47,46.19,46.25,523900.0,29.3958,29.4085,29.2313,29.2693,523900.0
2007-09-26 15:40:00,46.25,46.25,46.12,46.19,534800.0,29.2693,29.2693,29.187,29.2313,534800.0
2007-09-26 15:50:00,46.19,46.2,46.03,46.13,603200.0,29.2313,29.2376,29.13,29.1933,603200.0
2007-09-27 09:30:00,46.2,46.27,45.95,46.03,775400.0,29.2376,29.2819,29.0794,29.13,775400.0
2007-09-27 09:40:00,46.03,46.05,45.87,45.93,482400.0,29.13,29.1427,29.0288,29.0667,482400.0
2007-09-27 09:50:00,45.93,46.06,45.92,45.94,373500.0,29.0667,29.149,29.0604,29.0731,373500.0
2007-09-27 10:00:00,45.94,46.03,45.77,45.78,529400.0,29.0731,29.13,28.9655,28.9718,529400.0
2007-09-27 10:10:00,45.79,45.86,45.68,45.82,428400.0,28.9781,29.0224,28.9085,28.9971,428400.0
2007-09-27 10:20:00,45.82,46.1,45.82,45.91,504600.0,28.9971,29.1743,28.9971,29.0541,504600.0
2007-09-27 10:30:00,45.91,46.13,45.9,46.1,364300.0,29.0541,29.1933,29.0478,29.1743,364300.0
2007-09-27 10:40:00,46.1,46.12,45.96,46.02,269000.0,29.1743,29.187,29.0857,29.1237,269000.0
2007-09-27 10:50:00,46.02,46.05,45.96,45.99,230700.0,29.1237,29.1427,29.0857,29.1047,230700.0
2007-09-27 11:00:00,45.98,46.03,45.93,46.01,181500.0,29.0984,29.13,29.0667,29.1174,181500.0
2007-09-27 11:10:00,46.01,46.05,45.91,45.94,279300.0,29.1174,29.1427,29.0541,29.0731,279300.0
2007-09-27 11:20:00,45.94,45.95,45.84,45.89,253700.0,29.0731,29.0794,29.0098,29.0414,253700.0
2007-09-27 11:30:00,45.9,45.99,45.81,45.96,277700.0,29.0478,29.1047,28.9908,29.0857,277700.0
2007-09-27 11:40:00,45.96,46.02,45.96,46.0,146800.0,29.0857,29.1237,29.0857,29.111,146800.0
2007-09-27 11:50:00,46.01,46.04,45.98,46.0,193300.0,29.1174,29.1364,29.0984,29.111,193300.0
2007-09-27 12:00:00,46.0,46.09,45.96,46.0,246400.0,29.111,29.168,29.0857,29.111,246400.0
2007-09-27 12:10:00,46.0,46.04,45.97,46.01,182500.0,29.111,29.1364,29.0921,29.1174,182500.0
2007-09-27 12:20:00,46.01,46.03,45.98,46.0,175000.0,29.1174,29.13,29.0984,29.111,175000.0
2007-09-27 12:30:00,46.0,46.05,45.99,46.04,177400.0,29.111,29.1427,29.1047,29.1364,177400.0
2007-09-27 12:40:00,46.04,46.09,45.99,46.08,199000.0,29.1364,29.168,29.1047,29.1617,199000.0
2007-09-27 12:50:00,46.09,46.13,46.06,46.07,237200.0,29.168,29.1933,29.149,29.1553,237200.0
2007-09-27 13:00:00,46.06,46.16,46.03,46.04,229700.0,29.149,29.2123,29.13,29.1364,229700.0
2007-09-27 13:10:00,46.04,46.05,45.92,45.94,271700.0,29.1364,29.1427,29.0604,29.0731,271700.0
2007-09-27 13:20:00,45.94,46.0,45.91,46.0,149400.0,29.0731,29.111,29.0541,29.111,149400.0
2007-09-27 13:30:00,46.0,46.02,45.94,45.97,242700.0,29.111,29.1237,29.0731,29.0921,242700.0
2007-09-27 13:40:00,45.97,46.03,45.96,46.01,129900.0,29.0921,29.13,29.0857,29.1174,129900.0
2007-09-27 13:50:00,46.01,46.05,46.0,46.04,135100.0,29.1174,29.1427,29.111,29.1364,135100.0
2007-09-27 14:00:00,46.04,46.15,46.02,46.13,234000.0,29.1364,29.206,29.1237,29.1933,234000.0
2007-09-27 14:10:00,46.13,46.15,46.06,46.06,234400.0,29.1933,29.206,29.149,29.149,234400.0
2007-09-27 14:20:00,46.07,46.15,46.06,46.11,292600.0,29.1553,29.206,29.149,29.1807,292600.0
2007-09-27 14:30:00,46.11,46.14,46.0,46.01,308200.0,29.1807,29.1996,29.111,29.1174,308200.0
2007-09-27 14:40:00,46.0,46.01,45.89,45.95,290000.0,29.111,29.1174,29.0414,29.0794,290000.0
2007-09-27 14:50:00,45.95,46.04,45.92,46.04,198300.0,29.0794,29.1364,29.0604,29.1364,198300.0
2007-09-27 15:00:00,46.04,46.1,46.03,46.07,237000.0,29.1364,29.1743,29.13,29.1553,237000.0
2007-09-27 15:10:00,46.06,46.13,46.06,46.12,210300.0,29.149,29.1933,29.149,29.187,210300.0
2007-09-27 15:20:00,46.12,46.28,46.11,46.22,579400.0,29.187,29.2882,29.1807,29.2503,579400.0
2007-09-27 15:30:00,46.22,46.22,46.12,46.13,278100.0,29.2503,29.2503,29.187,29.1933,278100.0
2007-09-27 15:40:00,46.14,46.25,46.13,46.23,444000.0,29.1996,29.2693,29.1933,29.2566,444000.0
2007-09-27 15:50:00,46.24,46.27,46.19,46.25,476700.0,29.2629,29.2819,29.2313,29.2693,476700.0
2007-09-28 09:30:00,46.05,46.21,46.0,46.15,390500.0,29.1427,29.2439,29.111,29.206,390500.0
2007-09-28 09:40:00,46.14,46.14,46.0,46.0,272000.0,29.1996,29.1996,29.111,29.111,272000.0
2007-09-28 09:50:00,46.01,46.05,45.9,45.9,358100.0,29.1174,29.1427,29.0478,29.0478,358100.0
2007-09-28 10:00:00,45.9,45.98,45.84,45.87,439700.0,29.0478,29.0984,29.0098,29.0288,439700.0
2007-09-28 10:10:00,45.87,45.93,45.82,45.84,263500.0,29.0288,29.0667,28.9971,29.0098,263500.0
2007-09-28 10:20:00,45.84,45.84,45.69,45.71,394600.0,29.0098,29.0098,28.9149,28.9275,394600.0
2007-09-28 10:30:00,45.69,45.71,45.58,45.59,466800.0,28.9149,28.9275,28.8452,28.8516,466800.0
2007-09-28 10:40:00,45.6,45.79,45.59,45.75,471000.0,28.8579,28.9781,28.8516,28.9528,471000.0
2007-09-28 10:50:00,45.74,45.82,45.74,45.77,214000.0,28.9465,28.9971,28.9465,28.9655,214000.0
2007-09-28 11:00:00,45.78,45.83,45.76,45.8,175600.0,28.9718,29.0035,28.9592,28.9845,175600.0
2007-09-28 11:10:00,45.8,45.83,45.75,45.76,220200.0,28.9845,29.0035,28.9528,28.9592,220200.0
2007-09-28 11:20:00,45.76,45.87,45.75,45.83,212600.0,28.9592,29.0288,28.9528,29.0035,212600.0
2007-09-28 11:30:00,45.83,45.9,45.82,45.88,273200.0,29.0035,29.0478,28.9971,29.0351,273200.0
2007-09-28 11:40:00,45.88,45.94,45.87,45.87,239500.0,29.0351,29.0731,29.0288,29.0288,239500.0
2007-09-28 11:50:00,45.87,45.9,45.86,45.87,97400.0,29.0288,29.0478,29.0224,29.0288,97400.0
2007-09-28 12:00:00,45.86,45.92,45.86,45.89,90400.0,29.0224,29.0604,29.0224,29.0414,90400.0
2007-09-28 12:10:00,45.89,45.91,45.76,45.76,247400.0,29.0414,29.0541,28.9592,28.9592,247400.0
2007-09-28 12:20:00,45.77,45.77,45.73,45.76,187200.0,28.9655,28.9655,28.9402,28.9592,187200.0
2007-09-28 12:30:00,45.76,45.78,45.72,45.73,127800.0,28.9592,28.9718,28.9338,28.9402,127800.0
2007-09-28 12:40:00,45.73,45.73,45.65,45.66,186600.0,28.9402,28.9402,28.8895,28.8959,186600.0
2007-09-28 12:50:00,45.65,45.76,45.65,45.71,214200.0,28.8895,28.9592,28.8895,28.9275,214200.0
2007-09-28 13:00:00,45.71,45.82,45.71,45.76,188600.0,28.9275,28.9971,28.9275,28.9592,188600.0
2007-09-28 13:10:00,45.76,45.87,45.73,45.85,174900.0,28.9592,29.0288,28.9402,29.0161,174900.0
2007-09-28 13:20:00,45.85,45.85,45.74,45.76,154200.0,29.0161,29.0161,28.9465,28.9592,154200.0
2007-09-28 13:30:00,45.76,45.84,45.76,45.84,164400.0,28.9592,29.0098,28.9592,29.0098,164400.0
2007-09-28 13:40:00,45.84,45.87,45.8,45.81,161100.0,29.0098,29.0288,28.9845,28.9908,161100.0
2007-09-28 13:50:00,45.81,45.89,45.8,45.89,121700.0,28.9908,29.0414,28.9845,29.0414,121700.0
2007-09-28 14:00:00,45.89,45.95,45.87,45.95,221900.0,29.0414,29.0794,29.0288,29.0794,221900.0
2007-09-28 14:10:00,45.95,45.95,45.83,45.85,148300.0,29.0794,29.0794,29.0035,29.0161,148300.0
2007-09-28 14:20:00,45.85,45.86,45.79,45.81,201800.0,29.0161,29.0224,28.9781,28.9908,201800.0
2007-09-28 14:30:00,45.81,45.83,45.71,45.77,319600.0,28.9908,29.0035,28.9275,28.9655,319600.0
2007-09-28 14:40:00,45.77,45.8,45.74,45.74,152600.0,28.9655,28.9845,28.9465,28.9465,152600.0
2007-09-28 14:50:00,45.74,45.76,45.67,45.75,306100.0,28.9465,28.9592,28.9022,28.9528,306100.0
2007-09-28 15:00:00,45.75,45.8,45.71,45.71,424500.0,28.9528,28.9845,28.9275,28.9275,424500.0
2007-09-28 15:10:00,45.71,45.78,45.69,45.78,438700.0,28.9275,28.9718,28.9149,28.9718,438700.0
2007-09-28 15:20:00,45.78,45.81,45.76,45.8,300800.0,28.9718,28.9908,28.9592,28.9845,300800.0
2007-09-28 15:30:00,45.79,45.85,45.75,45.75,274500.0,28.9781,29.0161,28.9528,28.9528,274500.0
2007-09-28 15:40:00,45.75,45.83,45.73,45.82,531700.0,28.9528,29.0035,28.9402,28.9971,531700.0
2007-09-28 15:50:00,45.83,45.85,45.72,45.78,977900.0,29.0035,29.0161,28.9338,28.9718,977900.0
2007-10-01 09:30:00,45.47,46.07,45.42,46.03,929800.0,28.7756,29.1553,28.744,29.13,929800.0
2007-10-01 09:40:00,46.03,46.03,45.69,45.84,608400.0,29.13,29.13,28.9149,29.0098,608400.0
2007-10-01 09:50:00,45.84,45.88,45.73,45.82,354900.0,29.0098,29.0351,28.9402,28.9971,354900.0
2007-10-01 10:00:00,45.82,46.03,45.8,46.02,569800.0,28.9971,29.13,28.9845,29.1237,569800.0
2007-10-01 10:10:00,46.01,46.03,45.73,45.8,753500.0,29.1174,29.13,28.9402,28.9845,753500.0
2007-10-01 10:20:00,45.79,45.98,45.79,45.98,399000.0,28.9781,29.0984,28.9781,29.0984,399000.0
2007-10-01 10:30:00,45.98,46.15,45.98,46.12,407600.0,29.0984,29.206,29.0984,29.187,407600.0
2007-10-01 10:40:00,46.12,46.15,45.97,46.12,351800.0,29.187,29.206,29.0921,29.187,351800.0
2007-10-01 10:50:00,46.11,46.12,45.99,46.03,303100.0,29.1807,29.187,29.1047,29.13,303100.0
2007-10-01 11:00:00,46.03,46.04,45.82,45.89,440500.0,29.13,29.1364,28.9971,29.0414,440500.0
2007-10-01 11:10:00,45.89,46.04,45.88,46.03,234500.0,29.0414,29.1364,29.0351,29.13,234500.0
2007-10-01 11:20:00,46.03,46.05,45.92,45.96,244900.0,29.13,29.1427,29.0604,29.0857,244900.0
2007-10-01 11:30:00,45.96,46.3,45.96,46.28,474800.0,29.0857,29.3009,29.0857,29.2882,474800.0
2007-10-01 11:40:00,46.28,46.6,46.25,46.59,768900.0,29.2882,29.4908,29.2693,29.4844,768900.0
2007-10-01 11:50:00,46.58,46.66,46.51,46.59,497400.0,29.4781,29.5287,29.4338,29.4844,497400.0
2007-10-01 12:00:00,46.6,46.69,46.6,46.67,372300.0,29.4908,29.5477,29.4908,29.5351,372300.0
2007-10-01 12:10:00,46.67,46.68,46.63,46.68,211800.0,29.5351,29.5414,29.5097,29.5414,211800.0
2007-10-01 12:20:00,46.69,46.74,46.61,46.62,431500.0,29.5477,29.5794,29.4971,29.5034,431500.0
2007-10-01 12:30:00,46.62,46.67,46.58,46.59,185800.0,29.5034,29.5351,29.4781,29.4844,185800.0
2007-10-01 12:40:00,46.59,46.62,46.54,46.55,189200.0,29.4844,29.5034,29.4528,29.4591,189200.0
2007-10-01 12:50:00,46.55,46.56,46.45,46.47,167300.0,29.4591,29.4654,29.3958,29.4085,167300.0
2007-10-01 13:00:00,46.48,46.56,46.47,46.54,154700.0,29.4148,29.4654,29.4085,29.4528,154700.0
2007-10-01 13:10:00,46.54,46.69,46.53,46.65,218900.0,29.4528,29.5477,29.4465,29.5224,218900.0
2007-10-01 13:20:00,46.65,46.75,46.62,46.71,210600.0,29.5224,29.5857,29.5034,29.5604,210600.0
2007-10-01 13:30:00,46.71,46.76,46.67,46.71,175500.0,29.5604,29.592,29.5351,29.5604,175500.0
2007-10-01 13:40:00,46.71,46.77,46.65,46.67,290600.0,29.5604,29.5983,29.5224,29.5351,290600.0
2007-10-01 13:50:00,46.67,46.72,46.61,46.69,185400.0,29.5351,29.5667,29.4971,29.5477,185400.0
2007-10-01 14:00:00,46.7,46.8,46.69,46.78,265300.0,29.554,29.6173,29.5477,29.6047,265300.0
2007-10-01 14:10:00,46.78,46.78,46.68,46.7,270500.0,29.6047,29.6047,29.5414,29.554,270500.0
2007-10-01 14:20:00,46.7,46.71,46.6,46.6,237100.0,29.554,29.5604,29.4908,29.4908,237100.0
2007-10-01 14:30:00,46.6,46.8,46.58,46.8,470700.0,29.4908,29.6173,29.4781,29.6173,470700.0
2007-10-01 14:40:00,46.79,46.97,46.79,46.94,566100.0,29.611,29.7249,29.611,29.7059,566100.0
2007-10-01 14:50:00,46.95,47.04,46.93,46.98,546200.0,29.7123,29.7692,29.6996,29.7312,546200.0
2007-10-01 15:00:00,46.98,47.04,46.94,46.99,369400.0,29.7312,29.7692,29.7059,29.7376,369400.0
2007-10-01 15:10:00,46.99,47.0,46.9,46.91,292900.0,29.7376,29.7439,29.6806,29.6869,292900.0
2007-10-01 15:20:00,46.92,46.97,46.9,46.94,306300.0,29.6933,29.7249,29.6806,29.7059,306300.0
2007-10-01 15:30:00,46.94,46.95,46.77,46.78,590600.0,29.7059,29.7123,29.5983,29.6047,590600.0
2007-10-01 15:40:00,46.78,46.81,46.71,46.81,631500.0,29.6047,29.6237,29.5604,29.6237,631500.0
2007-10-01 15:50:00,46.8,46.84,46.76,46.82,871800.0,29.6173,29.6426,29.592,29.63,871800.0
2007-10-02 09:30:00,46.99,47.17,46.82,47.09,737100.0,29.7376,29.8515,29.63,29.8009,737100.0
2007-10-02 09:40:00,47.08,47.15,47.0,47.04,722400.0,29.7945,29.8388,29.7439,29.7692,722400.0
2007-10-02 09:50:00,47.05,47.1,47.01,47.01,368500.0,29.7755,29.8072,29.7502,29.7502,368500.0
2007-10-02 10:00:00,47.01,47.07,46.93,47.07,377800.0,29.7502,29.7882,29.6996,29.7882,377800.0
2007-10-02 10:10:00,47.08,47.12,47.03,47.06,663000.0,29.7945,29.8198,29.7629,29.7819,663000.0
2007-10-02 10:20:00,47.05,47.13,47.01,47.05,334700.0,29.7755,29.8262,29.7502,29.7755,334700.0
2007-10-02 10:30:00,47.06,47.13,47.02,47.07,267300.0,29.7819,29.8262,29.7566,29.7882,267300.0
2007-10-02 10:40:00,47.08,47.18,47.03,47.15,267500.0,29.7945,29.8578,29.7629,29.8388,267500.0
2007-10-02 10:50:00,47.15,47.29,47.14,47.28,299600.0,29.8388,29.9274,29.8325,29.9211,299600.0
2007-10-02 11:00:00,47.28,47.35,47.21,47.27,382800.0,29.9211,29.9654,29.8768,29.9148,382800.0
2007-10-02 11:10:00,47.27,47.32,47.18,47.27,440500.0,29.9148,29.9464,29.8578,29.9148,440500.0
2007-10-02 11:20:00,47.27,47.29,47.23,47.26,237600.0,29.9148,29.9274,29.8895,29.9084,237600.0
2007-10-02 11:30:00,47.27,47.3,47.22,47.26,543500.0,29.9148,29.9337,29.8831,29.9084,543500.0
2007-10-02 11:40:00,47.26,47.33,47.26,47.27,498700.0,29.9084,29.9527,29.9084,29.9148,498700.0
2007-10-02 11:50:00,47.26,47.33,47.24,47.29,176000.0,29.9084,29.9527,29.8958,29.9274,176000.0
2007-10-02 12:00:00,47.3,47.3,47.21,47.22,166300.0,29.9337,29.9337,29.8768,29.8831,166300.0
2007-10-02 12:10:00,47.22,47.25,47.21,47.24,110700.0,29.8831,29.9021,29.8768,29.8958,110700.0
2007-10-02 12:20:00,47.25,47.27,47.12,47.19,200300.0,29.9021,29.9148,29.8198,29.8641,200300.0
2007-10-02 12:30:00,47.19,47.19,47.07,47.13,230100.0,29.8641,29.8641,29.7882,29.8262,230100.0
2007-10-02 12:40:00,47.15,47.21,47.07,47.2,165700.0,29.8388,29.8768,29.7882,29.8705,165700.0
2007-10-02 12:50:00,47.21,47.23,47.12,47.23,149900.0,29.8768,29.8895,29.8198,29.8895,149900.0
2007-10-02 13:00:00,47.24,47.27,47.13,47.13,237900.0,29.8958,29.9148,29.8262,29.8262,237900.0
2007-10-02 13:10:00,47.14,47.15,46.95,47.12,593900.0,29.8325,29.8388,29.7123,29.8198,593900.0
2007-10-02 13:20:00,47.13,47.34,47.0,47.0,826800.0,29.8262,29.9591,29.7439,29.7439,826800.0
2007-10-02 13:30:00,47.0,47.25,46.96,47.02,337000.0,29.7439,29.9021,29.7186,29.7566,337000.0
2007-10-02 13:40:00,47.02,47.07,46.98,47.03,174600.0,29.7566,29.7882,29.7312,29.7629,174600.0
2007-10-02 13:50:00,47.04,47.07,46.99,47.06,221400.0,29.7692,29.7882,29.7376,29.7819,221400.0
2007-10-02 14:00:00,47.07,47.11,47.04,47.08,263100.0,29.7882,29.8135,29.7692,29.7945,263100.0
2007-10-02 14:10:00,47.08,47.13,47.03,47.12,483500.0,29.7945,29.8262,29.7629,29.8198,483500.0
2007-10-02 14:20:00,47.12,47.12,47.08,47.1,362700.0,29.8198,29.8198,29.7945,29.8072,362700.0
2007-10-02 14:30:00,47.1,47.12,47.08,47.11,247900.0,29.8072,29.8198,29.7945,29.8135,247900.0
2007-10-02 14:40:00,47.11,47.14,47.08,47.14,206600.0,29.8135,29.8325,29.7945,29.8325,206600.0
2007-10-02 14:50:00,47.13,47.15,47.1,47.1,244000.0,29.8262,29.8388,29.8072,29.8072,244000.0
2007-10-02 15:00:00,47.11,47.11,47.08,47.09,424600.0,29.8135,29.8135,29.7945,29.8009,424600.0
2007-10-02 15:10:00,47.09,47.11,47.0,47.01,353300.0,29.8009,29.8135,29.7439,29.7502,353300.0
2007-10-02 15:20:00,47.01,47.05,47.0,47.03,256800.0,29.7502,29.7755,29.7439,29.7629,256800.0
2007-10-02 15:30:00,47.03,47.13,47.01,47.13,448300.0,29.7629,29.8262,29.7502,29.8262,448300.0
2007-10-02 15:40:00,47.13,47.18,47.1,47.18,539700.0,29.8262,29.8578,29.8072,29.8578,539700.0
2007-10-02 15:50:00,47.18,47.19,47.12,47.19,1047000.0,29.8578,29.8641,29.8198,29.8641,1047000.0
2007-10-03 09:30:00,46.71,47.11,46.65,47.02,555800.0,29.7994,30.0546,29.7611,29.9971,555800.0
2007-10-03 09:40:00,47.01,47.11,46.98,47.07,401900.0,29.9908,30.0546,29.9716,30.029,401900.0
2007-10-03 09:50:00,47.08,47.08,46.97,47.0,408100.0,30.0354,30.0354,29.9652,29.9844,408100.0
2007-10-03 10:00:00,46.99,47.31,46.99,47.21,560900.0,29.978,30.1821,29.978,30.1184,560900.0
2007-10-03 10:10:00,47.22,47.27,47.15,47.16,348400.0,30.1247,30.1566,30.0801,30.0865,348400.0
2007-10-03 10:20:00,47.17,47.27,47.15,47.19,243800.0,30.0928,30.1566,30.0801,30.1056,243800.0
2007-10-03 10:30:00,47.19,47.29,47.16,47.26,272100.0,30.1056,30.1694,30.0865,30.1502,272100.0
2007-10-03 10:40:00,47.26,47.29,47.21,47.29,200200.0,30.1502,30.1694,30.1184,30.1694,200200.0
2007-10-03 10:50:00,47.3,47.43,47.3,47.4,256000.0,30.1758,30.2587,30.1758,30.2396,256000.0
2007-10-03 11:00:00,47.39,47.46,47.24,47.41,326200.0,30.2332,30.2778,30.1375,30.2459,326200.0
2007-10-03 11:10:00,47.42,47.43,47.35,47.38,313000.0,30.2523,30.2587,30.2077,30.2268,313000.0
2007-10-03 11:20:00,47.37,47.38,47.3,47.32,260200.0,30.2204,30.2268,30.1758,30.1885,260200.0
2007-10-03 11:30:00,47.33,47.33,47.26,47.27,245900.0,30.1949,30.1949,30.1502,30.1566,245900.0
2007-10-03 11:40:00,47.26,47.29,47.24,47.26,295900.0,30.1502,30.1694,30.1375,30.1502,295900.0
2007-10-03 11:50:00,47.26,47.31,47.25,47.27,450000.0,30.1502,30.1821,30.1439,30.1566,450000.0
2007-10-03 12:00:00,47.28,47.32,47.22,47.26,401200.0,30.163,30.1885,30.1247,30.1502,401200.0
2007-10-03 12:10:00,47.27,47.3,47.24,47.25,88600.0,30.1566,30.1758,30.1375,30.1439,88600.0
2007-10-03 12:20:00,47.24,47.28,47.21,47.25,148300.0,30.1375,30.163,30.1184,30.1439,148300.0
2007-10-03 12:30:00,47.24,47.25,47.19,47.21,144000.0,30.1375,30.1439,30.1056,30.1184,144000.0
2007-10-03 12:40:00,47.2,47.22,47.17,47.21,162700.0,30.112,30.1247,30.0928,30.1184,162700.0
2007-10-03 12:50:00,47.21,47.23,47.18,47.19,151500.0,30.1184,30.1311,30.0992,30.1056,151500.0
2007-10-03 13:00:00,47.19,47.22,47.18,47.18,210000.0,30.1056,30.1247,30.0992,30.0992,210000.0
2007-10-03 13:10:00,47.18,47.19,47.06,47.07,226200.0,30.0992,30.1056,30.0227,30.029,226200.0
2007-10-03 13:20:00,47.07,47.13,47.03,47.1,172000.0,30.029,30.0673,30.0035,30.0482,172000.0
2007-10-03 13:30:00,47.09,47.12,47.08,47.11,90300.0,30.0418,30.0609,30.0354,30.0546,90300.0
2007-10-03 13:40:00,47.12,47.12,46.94,46.98,313500.0,30.0609,30.0609,29.9461,29.9716,313500.0
2007-10-03 13:50:00,46.99,47.02,46.96,47.02,125000.0,29.978,29.9971,29.9589,29.9971,125000.0
2007-10-03 14:00:00,47.02,47.02,46.93,46.97,238800.0,29.9971,29.9971,29.9397,29.9652,238800.0
2007-10-03 14:10:00,46.98,47.07,46.95,47.06,474000.0,29.9716,30.029,29.9525,30.0227,474000.0
2007-10-03 14:20:00,47.05,47.12,47.03,47.05,294200.0,30.0163,30.0609,30.0035,30.0163,294200.0
2007-10-03 14:30:00,47.05,47.09,46.99,47.02,379600.0,30.0163,30.0418,29.978,29.9971,379600.0
2007-10-03 14:40:00,47.02,47.08,46.98,47.03,318000.0,29.9971,30.0354,29.9716,30.0035,318000.0
2007-10-03 14:50:00,47.04,47.09,46.99,47.07,156900.0,30.0099,30.0418,29.978,30.029,156900.0
2007-10-03 15:00:00,47.08,47.21,46.98,47.2,210800.0,30.0354,30.1184,29.9716,30.112,210800.0
2007-10-03 15:10:00,47.2,47.21,47.13,47.13,172900.0,30.112,30.1184,30.0673,30.0673,172900.0
2007-10-03 15:20:00,47.13,47.13,47.0,47.01,205500.0,30.0673,30.0673,29.9844,29.9908,205500.0
2007-10-03 15:30:00,47.01,47.08,46.98,47.02,343600.0,29.9908,30.0354,29.9716,29.9971,343600.0
2007-10-03 15:40:00,47.02,47.02,46.95,46.99,390900.0,29.9971,29.9971,29.9525,29.978,390900.0
2007-10-03 15:50:00,46.99,47.01,46.88,47.0,1210300.0,29.978,29.9908,29.9078,29.9844,1210300.0
2007-10-04 09:30:00,47.2,47.4,47.16,47.34,641900.0,30.112,30.2396,30.0865,30.2013,641900.0
2007-10-04 09:40:00,47.35,47.43,47.29,47.33,389900.0,30.2077,30.2587,30.1694,30.1949,389900.0
2007-10-04 09:50:00,47.33,47.35,47.26,47.3,259000.0,30.1949,30.2077,30.1502,30.1758,259000.0
2007-10-04 10:00:00,47.29,47.32,47.2,47.26,238400.0,30.1694,30.1885,30.112,30.1502,238400.0
2007-10-04 10:10:00,47.26,47.28,47.22,47.24,297800.0,30.1502,30.163,30.1247,30.1375,297800.0
2007-10-04 10:20:00,47.24,47.29,47.2,47.22,272000.0,30.1375,30.1694,30.112,30.1247,272000.0
2007-10-04 10:30:00,47.22,47.25,46.98,46.99,378800.0,30.1247,30.1439,29.9716,29.978,378800.0
2007-10-04 10:40:00,46.99,47.23,46.99,47.14,405800.0,29.978,30.1311,29.978,30.0737,405800.0
2007-10-04 10:50:00,47.15,47.23,47.07,47.23,194400.0,30.0801,30.1311,30.029,30.1311,194400.0
2007-10-04 11:00:00,47.22,47.24,47.1,47.15,213900.0,30.1247,30.1375,30.0482,30.0801,213900.0
2007-10-04 11:10:00,47.15,47.16,47.08,47.15,552900.0,30.0801,30.0865,30.0354,30.0801,552900.0
2007-10-04 11:20:00,47.15,47.18,47.14,47.16,144400.0,30.0801,30.0992,30.0737,30.0865,144400.0
2007-10-04 11:30:00,47.16,47.22,47.11,47.19,144100.0,30.0865,30.1247,30.0546,30.1056,144100.0
2007-10-04 11:40:00,47.19,47.21,47.14,47.17,141000.0,30.1056,30.1184,30.0737,30.0928,141000.0
2007-10-04 11:50:00,47.17,47.21,47.16,47.19,142700.0,30.0928,30.1184,30.0865,30.1056,142700.0
2007-10-04 12:00:00,47.19,47.21,47.17,47.18,149600.0,30.1056,30.1184,30.0928,30.0992,149600.0
2007-10-04 12:10:00,47.18,47.21,47.17,47.19,291300.0,30.0992,30.1184,30.0928,30.1056,291300.0
2007-10-04 12:20:00,47.18,47.26,47.18,47.25,318500.0,30.0992,30.1502,30.0992,30.1439,318500.0
2007-10-04 12:30:00,47.25,47.32,47.23,47.26,188000.0,30.1439,30.1885,30.1311,30.1502,188000.0
2007-10-04 12:40:00,47.27,47.31,47.26,47.28,162700.0,30.1566,30.1821,30.1502,30.163,162700.0
2007-10-04 12:50:00,47.28,47.31,47.27,47.28,303000.0,30.163,30.1821,30.1566,30.163,303000.0
2007-10-04 13:00:00,47.28,47.3,47.21,47.23,111000.0,30.163,30.1758,30.1184,30.1311,111000.0
2007-10-04 13:10:00,47.23,47.27,47.22,47.26,77100.0,30.1311,30.1566,30.1247,30.1502,77100.0
2007-10-04 13:20:00,47.26,47.3,47.21,47.25,130000.0,30.1502,30.1758,30.1184,30.1439,130000.0
2007-10-04 13:30:00,47.25,47.3,47.25,47.25,140400.0,30.1439,30.1758,30.1439,30.1439,140400.0
2007-10-04 13:40:00,47.25,47.28,47.23,47.23,106400.0,30.1439,30.163,30.1311,30.1311,106400.0
2007-10-04 13:50:00,47.24,47.26,47.22,47.22,155100.0,30.1375,30.1502,30.1247,30.1247,155100.0
2007-10-04 14:00:00,47.22,47.22,47.15,47.19,206500.0,30.1247,30.1247,30.0801,30.1056,206500.0
2007-10-04 14:10:00,47.19,47.21,47.18,47.2,102300.0,30.1056,30.1184,30.0992,30.112,102300.0
2007-10-04 14:20:00,47.2,47.2,47.07,47.15,300400.0,30.112,30.112,30.029,30.0801,300400.0
2007-10-04 14:30:00,47.15,47.2,47.13,47.16,166100.0,30.0801,30.112,30.0673,30.0865,166100.0
2007-10-04 14:40:00,47.16,47.16,47.09,47.11,134300.0,30.0865,30.0865,30.0418,30.0546,134300.0
2007-10-04 14:50:00,47.1,47.2,47.1,47.14,185400.0,30.0482,30.112,30.0482,30.0737,185400.0
2007-10-04 15:00:00,47.13,47.14,47.09,47.12,172000.0,30.0673,30.0737,30.0418,30.0609,172000.0
2007-10-04 15:10:00,47.11,47.15,47.09,47.12,222900.0,30.0546,30.0801,30.0418,30.0609,222900.0
2007-10-04 15:20:00,47.13,47.16,47.1,47.13,200200.0,30.0673,30.0865,30.0482,30.0673,200200.0
2007-10-04 15:30:00,47.13,47.29,47.12,47.2,332900.0,30.0673,30.1694,30.0609,30.112,332900.0
2007-10-04 15:40:00,47.2,47.22,47.14,47.22,478900.0,30.112,30.1247,30.0737,30.1247,478900.0
2007-10-04 15:50:00,47.21,47.31,47.17,47.26,973500.0,30.1184,30.1821,30.0928,30.1502,973500.0
2007-10-05 09:30:00,47.45,47.78,47.44,47.55,825000.0,30.2715,30.482,30.2651,30.3353,825000.0
2007-10-05 09:40:00,47.55,47.6,47.28,47.34,567000.0,30.3353,30.3672,30.163,30.2013,567000.0
2007-10-05 09:50:00,47.34,47.51,47.34,47.51,439400.0,30.2013,30.3097,30.2013,30.3097,439400.0
2007-10-05 10:00:00,47.51,47.51,47.41,47.49,431300.0,30.3097,30.3097,30.2459,30.297,431300.0
2007-10-05 10:10:00,47.49,47.49,47.39,47.39,230200.0,30.297,30.297,30.2332,30.2332,230200.0
2007-10-05 10:20:00,47.39,47.41,47.32,47.37,268200.0,30.2332,30.2459,30.1885,30.2204,268200.0
2007-10-05 10:30:00,47.37,47.4,47.32,47.38,272100.0,30.2204,30.2396,30.1885,30.2268,272100.0
2007-10-05 10:40:00,47.38,47.46,47.35,47.39,375500.0,30.2268,30.2778,30.2077,30.2332,375500.0
2007-10-05 10:50:00,47.4,47.41,47.32,47.4,269300.0,30.2396,30.2459,30.1885,30.2396,269300.0
2007-10-05 11:00:00,47.4,47.5,47.4,47.41,389700.0,30.2396,30.3034,30.2396,30.2459,389700.0
2007-10-05 11:10:00,47.41,47.49,47.36,47.45,394500.0,30.2459,30.297,30.214,30.2715,394500.0
2007-10-05 11:20:00,47.46,47.48,47.33,47.37,296500.0,30.2778,30.2906,30.1949,30.2204,296500.0
2007-10-05 11:30:00,47.38,47.42,47.34,47.38,188300.0,30.2268,30.2523,30.2013,30.2268,188300.0
2007-10-05 11:40:00,47.38,47.43,47.35,47.43,223000.0,30.2268,30.2587,30.2077,30.2587,223000.0
2007-10-05 11:50:00,47.43,47.48,47.4,47.43,578700.0,30.2587,30.2906,30.2396,30.2587,578700.0
2007-10-05 12:00:00,47.43,47.46,47.36,47.4,249600.0,30.2587,30.2778,30.214,30.2396,249600.0
2007-10-05 12:10:00,47.39,47.41,47.34,47.4,169400.0,30.2332,30.2459,30.2013,30.2396,169400.0
2007-10-05 12:20:00,47.4,47.4,47.34,47.35,152600.0,30.2396,30.2396,30.2013,30.2077,152600.0
2007-10-05 12:30:00,47.36,47.4,47.34,47.35,168700.0,30.214,30.2396,30.2013,30.2077,168700.0
2007-10-05 12:40:00,47.34,47.37,47.34,47.34,150900.0,30.2013,30.2204,30.2013,30.2013,150900.0
2007-10-05 12:50:00,47.34,47.41,47.34,47.38,179100.0,30.2013,30.2459,30.2013,30.2268,179100.0
2007-10-05 13:00:00,47.38,47.43,47.35,47.36,391100.0,30.2268,30.2587,30.2077,30.214,391100.0
2007-10-05 13:10:00,47.35,47.39,47.34,47.37,119000.0,30.2077,30.2332,30.2013,30.2204,119000.0
2007-10-05 13:20:00,47.37,47.41,47.37,47.39,222800.0,30.2204,30.2459,30.2204,30.2332,222800.0
2007-10-05 13:30:00,47.39,47.41,47.38,47.4,323700.0,30.2332,30.2459,30.2268,30.2396,323700.0
2007-10-05 13:40:00,47.4,47.5,47.39,47.5,338800.0,30.2396,30.3034,30.2332,30.3034,338800.0
2007-10-05 13:50:00,47.5,47.59,47.49,47.56,277000.0,30.3034,30.3608,30.297,30.3416,277000.0
2007-10-05 14:00:00,47.57,47.69,47.56,47.68,271100.0,30.348,30.4246,30.3416,30.4182,271100.0
2007-10-05 14:10:00,47.68,47.71,47.64,47.66,241200.0,30.4182,30.4373,30.3927,30.4054,241200.0
2007-10-05 14:20:00,47.67,47.75,47.67,47.74,255700.0,30.4118,30.4629,30.4118,30.4565,255700.0
2007-10-05 14:30:00,47.74,47.75,47.71,47.74,159900.0,30.4565,30.4629,30.4373,30.4565,159900.0
2007-10-05 14:40:00,47.74,47.77,47.66,47.7,173900.0,30.4565,30.4756,30.4054,30.431,173900.0
2007-10-05 14:50:00,47.7,47.78,47.69,47.77,304300.0,30.431,30.482,30.4246,30.4756,304300.0
2007-10-05 15:00:00,47.77,47.88,47.77,47.81,367200.0,30.4756,30.5458,30.4756,30.5011,367200.0
2007-10-05 15:10:00,47.81,47.81,47.65,47.68,299700.0,30.5011,30.5011,30.3991,30.4182,299700.0
2007-10-05 15:20:00,47.68,47.7,47.63,47.66,221600.0,30.4182,30.431,30.3863,30.4054,221600.0
2007-10-05 15:30:00,47.66,47.76,47.66,47.73,334300.0,30.4054,30.4692,30.4054,30.4501,334300.0
2007-10-05 15:40:00,47.72,47.73,47.56,47.64,522500.0,30.4437,30.4501,30.3416,30.3927,522500.0
2007-10-05 15:50:00,47.64,47.66,47.52,47.53,672300.0,30.3927,30.4054,30.3161,30.3225,672300.0
2007-10-08 09:30:00,47.31,47.5,47.05,47.18,433800.0,30.1821,30.3034,30.0163,30.0992,433800.0
2007-10-08 09:40:00,47.18,47.32,47.17,47.28,200700.0,30.0992,30.1885,30.0928,30.163,200700.0
2007-10-08 09:50:00,47.28,47.44,47.28,47.43,247300.0,30.163,30.2651,30.163,30.2587,247300.0
2007-10-08 10:00:00,47.43,47.58,47.43,47.57,346600.0,30.2587,30.3544,30.2587,30.348,346600.0
2007-10-08 10:10:00,47.57,47.58,47.35,47.46,209600.0,30.348,30.3544,30.2077,30.2778,209600.0
2007-10-08 10:20:00,47.46,47.47,47.37,47.42,134500.0,30.2778,30.2842,30.2204,30.2523,134500.0
2007-10-08 10:30:00,47.43,47.45,47.38,47.42,145200.0,30.2587,30.2715,30.2268,30.2523,145200.0
2007-10-08 10:40:00,47.42,47.43,47.35,47.37,111400.0,30.2523,30.2587,30.2077,30.2204,111400.0
2007-10-08 10:50:00,47.37,47.38,47.31,47.37,90600.0,30.2204,30.2268,30.1821,30.2204,90600.0
2007-10-08 11:00:00,47.37,47.4,47.31,47.39,166900.0,30.2204,30.2396,30.1821,30.2332,166900.0
2007-10-08 11:10:00,47.39,47.4,47.35,47.37,124900.0,30.2332,30.2396,30.2077,30.2204,124900.0
2007-10-08 11:20:00,47.37,47.37,47.27,47.28,196200.0,30.2204,30.2204,30.1566,30.163,196200.0
2007-10-08 11:30:00,47.28,47.32,47.2,47.27,236100.0,30.163,30.1885,30.112,30.1566,236100.0
2007-10-08 11:40:00,47.27,47.27,47.21,47.24,105600.0,30.1566,30.1566,30.1184,30.1375,105600.0
2007-10-08 11:50:00,47.24,47.31,47.21,47.3,117200.0,30.1375,30.1821,30.1184,30.1758,117200.0
2007-10-08 12:00:00,47.3,47.34,47.29,47.34,81600.0,30.1758,30.2013,30.1694,30.2013,81600.0
2007-10-08 12:10:00,47.34,47.35,47.28,47.32,118100.0,30.2013,30.2077,30.163,30.1885,118100.0
2007-10-08 12:20:00,47.32,47.4,47.31,47.39,125700.0,30.1885,30.2396,30.1821,30.2332,125700.0
2007-10-08 12:30:00,47.39,47.42,47.39,47.4,122400.0,30.2332,30.2523,30.2332,30.2396,122400.0
2007-10-08 12:40:00,47.4,47.42,47.36,47.38,116900.0,30.2396,30.2523,30.214,30.2268,116900.0
2007-10-08 12:50:00,47.39,47.47,47.39,47.46,251400.0,30.2332,30.2842,30.2332,30.2778,251400.0
2007-10-08 13:00:00,47.46,47.47,47.44,47.45,90500.0,30.2778,30.2842,30.2651,30.2715,90500.0
2007-10-08 13:10:00,47.45,47.48,47.45,47.46,99600.0,30.2715,30.2906,30.2715,30.2778,99600.0
2007-10-08 13:20:00,47.46,47.49,47.45,47.49,152800.0,30.2778,30.297,30.2715,30.297,152800.0
2007-10-08 13:30:00,47.49,47.54,47.46,47.49,169500.0,30.297,30.3289,30.2778,30.297,169500.0
2007-10-08 13:40:00,47.49,47.5,47.45,47.46,159400.0,30.297,30.3034,30.2715,30.2778,159400.0
2007-10-08 13:50:00,47.46,47.49,47.43,47.47,130700.0,30.2778,30.297,30.2587,30.2842,130700.0
2007-10-08 14:00:00,47.47,47.49,47.44,47.45,141500.0,30.2842,30.297,30.2651,30.2715,141500.0
2007-10-08 14:10:00,47.45,47.46,47.39,47.42,266000.0,30.2715,30.2778,30.2332,30.2523,266000.0
2007-10-08 14:20:00,47.43,47.48,47.43,47.48,99600.0,30.2587,30.2906,30.2587,30.2906,99600.0
2007-10-08 14:30:00,47.47,47.51,47.44,47.45,172600.0,30.2842,30.3097,30.2651,30.2715,172600.0
2007-10-08 14:40:00,47.45,47.49,47.44,47.46,115800.0,30.2715,30.297,30.2651,30.2778,115800.0
2007-10-08 14:50:00,47.45,47.5,47.43,47.47,344500.0,30.2715,30.3034,30.2587,30.2842,344500.0
2007-10-08 15:00:00,47.47,47.49,47.45,47.47,180100.0,30.2842,30.297,30.2715,30.2842,180100.0
2007-10-08 15:10:00,47.48,47.48,47.42,47.46,384400.0,30.2906,30.2906,30.2523,30.2778,384400.0
2007-10-08 15:20:00,47.46,47.46,47.39,47.43,230400.0,30.2778,30.2778,30.2332,30.2587,230400.0
2007-10-08 15:30:00,47.42,47.43,47.39,47.43,166200.0,30.2523,30.2587,30.2332,30.2587,166200.0
2007-10-08 15:40:00,47.43,47.48,47.39,47.48,450100.0,30.2587,30.2906,30.2332,30.2906,450100.0
2007-10-08 15:50:00,47.48,47.5,47.41,47.44,465600.0,30.2906,30.3034,30.2459,30.2651,465600.0
2007-10-09 09:30:00,47.59,47.7,47.39,47.47,357900.0,30.3608,30.431,30.2332,30.2842,357900.0
2007-10-09 09:40:00,47.46,47.48,47.28,47.33,322500.0,30.2778,30.2906,30.163,30.1949,322500.0
2007-10-09 09:50:00,47.32,47.48,47.32,47.4,249400.0,30.1885,30.2906,30.1885,30.2396,249400.0
2007-10-09 10:00:00,47.39,47.55,47.39,47.47,331800.0,30.2332,30.3353,30.2332,30.2842,331800.0
2007-10-09 10:10:00,47.47,47.48,47.36,47.39,244600.0,30.2842,30.2906,30.214,30.2332,244600.0
2007-10-09 10:20:00,47.39,47.42,47.26,47.27,254600.0,30.2332,30.2523,30.1502,30.1566,254600.0
2007-10-09 10:30:00,47.27,47.3,47.17,47.17,411000.0,30.1566,30.1758,30.0928,30.0928,411000.0
2007-10-09 10:40:00,47.17,47.18,47.12,47.14,260900.0,30.0928,30.0992,30.0609,30.0737,260900.0
2007-10-09 10:50:00,47.14,47.26,47.14,47.26,216400.0,30.0737,30.1502,30.0737,30.1502,216400.0
2007-10-09 11:00:00,47.26,47.3,47.24,47.28,273300.0,30.1502,30.1758,30.1375,30.163,273300.0
2007-10-09 11:10:00,47.27,47.28,47.24,47.24,205800.0,30.1566,30.163,30.1375,30.1375,205800.0
2007-10-09 11:20:00,47.25,47.26,47.23,47.25,156900.0,30.1439,30.1502,30.1311,30.1439,156900.0
2007-10-09 11:30:00,47.24,47.26,47.22,47.23,149500.0,30.1375,30.1502,30.1247,30.1311,149500.0
2007-10-09 11:40:00,47.23,47.25,47.22,47.24,155000.0,30.1311,30.1439,30.1247,30.1375,155000.0
2007-10-09 11:50:00,47.24,47.26,47.24,47.24,186000.0,30.1375,30.1502,30.1375,30.1375,186000.0
2007-10-09 12:00:00,47.25,47.25,47.23,47.24,124300.0,30.1439,30.1439,30.1311,30.1375,124300.0
2007-10-09 12:10:00,47.24,47.25,47.2,47.2,166400.0,30.1375,30.1439,30.112,30.112,166400.0
2007-10-09 12:20:00,47.2,47.21,47.13,47.13,185700.0,30.112,30.1184,30.0673,30.0673,185700.0
2007-10-09 12:30:00,47.13,47.14,47.06,47.08,153700.0,30.0673,30.0737,30.0227,30.0354,153700.0
2007-10-09 12:40:00,47.08,47.12,47.07,47.09,142700.0,30.0354,30.0609,30.029,30.0418,142700.0
2007-10-09 12:50:00,47.09,47.1,47.03,47.06,124200.0,30.0418,30.0482,30.0035,30.0227,124200.0
2007-10-09 13:00:00,47.05,47.11,47.04,47.09,105500.0,30.0163,30.0546,30.0099,30.0418,105500.0
2007-10-09 13:10:00,47.1,47.16,47.08,47.16,127400.0,30.0482,30.0865,30.0354,30.0865,127400.0
2007-10-09 13:20:00,47.16,47.16,47.02,47.04,205800.0,30.0865,30.0865,29.9971,30.0099,205800.0
2007-10-09 13:30:00,47.05,47.06,47.02,47.02,177400.0,30.0163,30.0227,29.9971,29.9971,177400.0
2007-10-09 13:40:00,47.03,47.13,46.99,47.08,288800.0,30.0035,30.0673,29.978,30.0354,288800.0
2007-10-09 13:50:00,47.07,47.1,47.07,47.09,97000.0,30.029,30.0482,30.029,30.0418,97000.0
2007-10-09 14:00:00,47.09,47.23,47.01,47.17,442000.0,30.0418,30.1311,29.9908,30.0928,442000.0
2007-10-09 14:10:00,47.16,47.19,47.07,47.07,258300.0,30.0865,30.1056,30.029,30.029,258300.0
2007-10-09 14:20:00,47.07,47.25,47.07,47.22,272800.0,30.029,30.1439,30.029,30.1247,272800.0
2007-10-09 14:30:00,47.22,47.29,47.18,47.23,417900.0,30.1247,30.1694,30.0992,30.1311,417900.0
2007-10-09 14:40:00,47.23,47.33,47.19,47.3,429400.0,30.1311,30.1949,30.1056,30.1758,429400.0
2007-10-09 14:50:00,47.31,47.39,47.29,47.38,490200.0,30.1821,30.2332,30.1694,30.2268,490200.0
2007-10-09 15:00:00,47.38,47.39,47.22,47.26,405400.0,30.2268,30.2332,30.1247,30.1502,405400.0
2007-10-09 15:10:00,47.27,47.48,47.26,47.44,582300.0,30.1566,30.2906,30.1502,30.2651,582300.0
2007-10-09 15:20:00,47.43,47.48,47.37,47.44,427900.0,30.2587,30.2906,30.2204,30.2651,427900.0
2007-10-09 15:30:00,47.44,47.55,47.43,47.54,409500.0,30.2651,30.3353,30.2587,30.3289,409500.0
2007-10-09 15:40:00,47.55,47.59,47.5,47.5,579800.0,30.3353,30.3608,30.3034,30.3034,579800.0
2007-10-09 15:50:00,47.5,47.6,47.45,47.59,850600.0,30.3034,30.3672,30.2715,30.3608,850600.0
2007-10-10 09:30:00,47.47,47.47,47.21,47.23,506200.0,30.2842,30.2842,30.1184,30.1311,506200.0
2007-10-10 09:40:00,47.23,47.27,47.09,47.1,368500.0,30.1311,30.1566,30.0418,30.0482,368500.0
2007-10-10 09:50:00,47.1,47.1,47.0,47.01,541800.0,30.0482,30.0482,29.9844,29.9908,541800.0
2007-10-10 10:00:00,47.01,47.07,46.95,47.05,579200.0,29.9908,30.029,29.9525,30.0163,579200.0
2007-10-10 10:10:00,47.05,47.08,46.99,47.02,276100.0,30.0163,30.0354,29.978,29.9971,276100.0
2007-10-10 10:20:00,47.03,47.05,47.01,47.04,341500.0,30.0035,30.0163,29.9908,30.0099,341500.0
2007-10-10 10:30:00,47.03,47.06,46.99,47.0,313500.0,30.0035,30.0227,29.978,29.9844,313500.0
2007-10-10 10:40:00,46.99,47.02,46.93,46.97,354300.0,29.978,29.9971,29.9397,29.9652,354300.0
2007-10-10 10:50:00,46.98,47.01,46.92,46.95,218700.0,29.9716,29.9908,29.9333,29.9525,218700.0
2007-10-10 11:00:00,46.96,47.04,46.95,46.99,199500.0,29.9589,30.0099,29.9525,29.978,199500.0
2007-10-10 11:10:00,46.99,47.01,46.98,46.98,123100.0,29.978,29.9908,29.9716,29.9716,123100.0
2007-10-10 11:20:00,46.99,46.99,46.94,46.95,257400.0,29.978,29.978,29.9461,29.9525,257400.0
2007-10-10 11:30:00,46.96,46.98,46.91,46.98,287200.0,29.9589,29.9716,29.927,29.9716,287200.0
2007-10-10 11:40:00,46.98,47.0,46.94,46.94,186500.0,29.9716,29.9844,29.9461,29.9461,186500.0
2007-10-10 11:50:00,46.94,46.95,46.8,46.8,383200.0,29.9461,29.9525,29.8568,29.8568,383200.0
2007-10-10 12:00:00,46.81,46.88,46.8,46.8,254500.0,29.8632,29.9078,29.8568,29.8568,254500.0
2007-10-10 12:10:00,46.81,46.81,46.7,46.75,332400.0,29.8632,29.8632,29.793,29.8249,332400.0
2007-10-10 12:20:00,46.75,46.94,46.75,46.91,334300.0,29.8249,29.9461,29.8249,29.927,334300.0
2007-10-10 12:30:00,46.91,46.92,46.84,46.87,194500.0,29.927,29.9333,29.8823,29.9014,194500.0
2007-10-10 12:40:00,46.86,46.92,46.81,46.81,207300.0,29.8951,29.9333,29.8632,29.8632,207300.0
2007-10-10 12:50:00,46.82,46.85,46.78,46.81,238100.0,29.8695,29.8887,29.844,29.8632,238100.0
2007-10-10 13:00:00,46.8,46.87,46.74,46.82,635600.0,29.8568,29.9014,29.8185,29.8695,635600.0
2007-10-10 13:10:00,46.83,46.83,46.74,46.76,333000.0,29.8759,29.8759,29.8185,29.8313,333000.0
2007-10-10 13:20:00,46.76,46.78,46.72,46.73,234200.0,29.8313,29.844,29.8057,29.8121,234200.0
2007-10-10 13:30:00,46.72,46.8,46.72,46.79,276600.0,29.8057,29.8568,29.8057,29.8504,276600.0
2007-10-10 13:40:00,46.78,46.78,46.69,46.7,274600.0,29.844,29.844,29.7866,29.793,274600.0
2007-10-10 13:50:00,46.69,46.75,46.64,46.75,236300.0,29.7866,29.8249,29.7547,29.8249,236300.0
2007-10-10 14:00:00,46.74,46.96,46.67,46.7,834600.0,29.8185,29.9589,29.7738,29.793,834600.0
2007-10-10 14:10:00,46.7,46.7,46.55,46.7,726400.0,29.793,29.793,29.6973,29.793,726400.0
2007-10-10 14:20:00,46.7,46.79,46.69,46.77,307200.0,29.793,29.8504,29.7866,29.8376,307200.0
2007-10-10 14:30:00,46.78,46.83,46.75,46.78,227700.0,29.844,29.8759,29.8249,29.844,227700.0
2007-10-10 14:40:00,46.78,46.86,46.74,46.76,296700.0,29.844,29.8951,29.8185,29.8313,296700.0
2007-10-10 14:50:00,46.77,46.84,46.72,46.8,297200.0,29.8376,29.8823,29.8057,29.8568,297200.0
2007-10-10 15:00:00,46.79,46.87,46.79,46.86,274800.0,29.8504,29.9014,29.8504,29.8951,274800.0
2007-10-10 15:10:00,46.87,46.93,46.86,46.92,308000.0,29.9014,29.9397,29.8951,29.9333,308000.0
2007-10-10 15:20:00,46.92,46.96,46.89,46.9,316100.0,29.9333,29.9589,29.9142,29.9206,316100.0
2007-10-10 15:30:00,46.89,46.97,46.85,46.87,493800.0,29.9142,29.9652,29.8887,29.9014,493800.0
2007-10-10 15:40:00,46.88,47.0,46.88,46.94,633500.0,29.9078,29.9844,29.9078,29.9461,633500.0
2007-10-10 15:50:00,46.94,46.95,46.83,46.85,710300.0,29.9461,29.9525,29.8759,29.8887,710300.0
2007-10-11 09:30:00,47.01,47.21,46.72,46.83,759800.0,29.9908,30.1184,29.8057,29.8759,759800.0
2007-10-11 09:40:00,46.83,46.86,46.69,46.69,451600.0,29.8759,29.8951,29.7866,29.7866,451600.0
2007-10-11 09:50:00,46.7,46.78,46.56,46.78,526100.0,29.793,29.844,29.7037,29.844,526100.0
2007-10-11 10:00:00,46.79,46.87,46.71,46.74,485600.0,29.8504,29.9014,29.7994,29.8185,485600.0
2007-10-11 10:10:00,46.74,46.87,46.72,46.87,432100.0,29.8185,29.9014,29.8057,29.9014,432100.0
2007-10-11 10:20:00,46.86,47.07,46.86,47.07,605600.0,29.8951,30.029,29.8951,30.029,605600.0
2007-10-11 10:30:00,47.06,47.34,47.05,47.32,902400.0,30.0227,30.2013,30.0163,30.1885,902400.0
2007-10-11 10:40:00,47.32,47.62,47.31,47.55,866500.0,30.1885,30.3799,30.1821,30.3353,866500.0
2007-10-11 10:50:00,47.54,47.58,47.42,47.5,555000.0,30.3289,30.3544,30.2523,30.3034,555000.0
2007-10-11 11:00:00,47.49,47.5,47.28,47.29,672000.0,30.297,30.3034,30.163,30.1694,672000.0
2007-10-11 11:10:00,47.28,47.4,47.28,47.4,399200.0,30.163,30.2396,30.163,30.2396,399200.0
2007-10-11 11:20:00,47.39,47.47,47.37,47.39,437000.0,30.2332,30.2842,30.2204,30.2332,437000.0
2007-10-11 11:30:00,47.4,47.43,47.37,47.41,302600.0,30.2396,30.2587,30.2204,30.2459,302600.0
2007-10-11 11:40:00,47.42,47.45,47.37,47.41,367100.0,30.2523,30.2715,30.2204,30.2459,367100.0
2007-10-11 11:50:00,47.41,47.46,47.39,47.4,674100.0,30.2459,30.2778,30.2332,30.2396,674100.0
2007-10-11 12:00:00,47.41,47.44,47.4,47.4,385600.0,30.2459,30.2651,30.2396,30.2396,385600.0
2007-10-11 12:10:00,47.41,47.43,47.37,47.43,502800.0,30.2459,30.2587,30.2204,30.2587,502800.0
2007-10-11 12:20:00,47.43,47.43,47.38,47.4,254100.0,30.2587,30.2587,30.2268,30.2396,254100.0
2007-10-11 12:30:00,47.41,47.45,47.38,47.41,446000.0,30.2459,30.2715,30.2268,30.2459,446000.0
2007-10-11 12:40:00,47.41,47.51,47.41,47.49,243200.0,30.2459,30.3097,30.2459,30.297,243200.0
2007-10-11 12:50:00,47.49,47.5,47.41,47.47,190900.0,30.297,30.3034,30.2459,30.2842,190900.0
2007-10-11 13:00:00,47.47,47.5,47.44,47.46,190300.0,30.2842,30.3034,30.2651,30.2778,190300.0
2007-10-11 13:10:00,47.46,47.58,47.45,47.46,274400.0,30.2778,30.3544,30.2715,30.2778,274400.0
2007-10-11 13:20:00,47.46,47.49,47.4,47.42,870800.0,30.2778,30.297,30.2396,30.2523,870800.0
2007-10-11 13:30:00,47.43,47.43,47.35,47.41,289100.0,30.2587,30.2587,30.2077,30.2459,289100.0
2007-10-11 13:40:00,47.42,47.46,47.38,47.42,380000.0,30.2523,30.2778,30.2268,30.2523,380000.0
2007-10-11 13:50:00,47.43,47.44,47.31,47.36,564900.0,30.2587,30.2651,30.1821,30.214,564900.0
2007-10-11 14:00:00,47.35,47.37,47.16,47.25,586100.0,30.2077,30.2204,30.0865,30.1439,586100.0
2007-10-11 14:10:00,47.25,47.25,46.93,46.95,759000.0,30.1439,30.1439,29.9397,29.9525,759000.0
2007-10-11 14:20:00,46.96,47.15,46.78,46.83,1039400.0,29.9589,30.0801,29.844,29.8759,1039400.0
2007-10-11 14:30:00,46.83,47.0,46.66,46.91,1233900.0,29.8759,29.9844,29.7675,29.927,1233900.0
2007-10-11 14:40:00,46.91,47.08,46.76,46.98,896200.0,29.927,30.0354,29.8313,29.9716,896200.0
2007-10-11 14:50:00,46.98,47.02,46.75,46.88,689400.0,29.9716,29.9971,29.8249,29.9078,689400.0
2007-10-11 15:00:00,46.88,46.95,46.67,46.75,826200.0,29.9078,29.9525,29.7738,29.8249,826200.0
2007-10-11 15:10:00,46.74,46.8,46.6,46.65,947000.0,29.8185,29.8568,29.7292,29.7611,947000.0
2007-10-11 15:20:00,46.65,46.68,46.56,46.58,1052100.0,29.7611,29.7802,29.7037,29.7164,1052100.0
2007-10-11 15:30:00,46.57,46.65,46.53,46.61,900400.0,29.7101,29.7611,29.6845,29.7356,900400.0
2007-10-11 15:40:00,46.61,46.72,46.57,46.7,1043700.0,29.7356,29.8057,29.7101,29.793,1043700.0
2007-10-11 15:50:00,46.7,46.71,46.6,46.67,942100.0,29.793,29.7994,29.7292,29.7738,942100.0
2007-10-12 09:30:00,46.67,46.8,46.54,46.69,546700.0,29.7738,29.8568,29.6909,29.7866,546700.0
2007-10-12 09:40:00,46.69,46.81,46.66,46.68,457400.0,29.7866,29.8632,29.7675,29.7802,457400.0
2007-10-12 09:50:00,46.67,46.76,46.58,46.74,592500.0,29.7738,29.8313,29.7164,29.8185,592500.0
2007-10-12 10:00:00,46.74,46.88,46.63,46.84,527200.0,29.8185,29.9078,29.7483,29.8823,527200.0
2007-10-12 10:10:00,46.84,46.92,46.82,46.89,378300.0,29.8823,29.9333,29.8695,29.9142,378300.0
2007-10-12 10:20:00,46.89,47.07,46.89,47.04,392000.0,29.9142,30.029,29.9142,30.0099,392000.0
2007-10-12 10:30:00,47.05,47.08,46.95,46.98,237400.0,30.0163,30.0354,29.9525,29.9716,237400.0
2007-10-12 10:40:00,46.97,46.97,46.75,46.85,395100.0,29.9652,29.9652,29.8249,29.8887,395100.0
2007-10-12 10:50:00,46.86,46.93,46.85,46.93,257300.0,29.8951,29.9397,29.8887,29.9397,257300.0
2007-10-12 11:00:00,46.93,47.03,46.87,46.91,289600.0,29.9397,30.0035,29.9014,29.927,289600.0
2007-10-12 11:10:00,46.91,46.96,46.88,46.93,179000.0,29.927,29.9589,29.9078,29.9397,179000.0
2007-10-12 11:20:00,46.93,47.1,46.92,47.09,228500.0,29.9397,30.0482,29.9333,30.0418,228500.0
2007-10-12 11:30:00,47.1,47.1,47.0,47.04,193400.0,30.0482,30.0482,29.9844,30.0099,193400.0
2007-10-12 11:40:00,47.04,47.08,46.98,47.0,211100.0,30.0099,30.0354,29.9716,29.9844,211100.0
2007-10-12 11:50:00,47.0,47.07,46.97,47.01,144200.0,29.9844,30.029,29.9652,29.9908,144200.0
2007-10-12 12:00:00,47.01,47.05,46.98,46.99,153200.0,29.9908,30.0163,29.9716,29.978,153200.0
2007-10-12 12:10:00,47.0,47.05,46.98,47.04,195100.0,29.9844,30.0163,29.9716,30.0099,195100.0
2007-10-12 12:20:00,47.05,47.1,47.03,47.05,319500.0,30.0163,30.0482,30.0035,30.0163,319500.0
2007-10-12 12:30:00,47.05,47.05,46.92,47.0,321500.0,30.0163,30.0163,29.9333,29.9844,321500.0
2007-10-12 12:40:00,46.99,47.08,46.97,47.02,330000.0,29.978,30.0354,29.9652,29.9971,330000.0
2007-10-12 12:50:00,47.02,47.05,46.97,47.0,171500.0,29.9971,30.0163,29.9652,29.9844,171500.0
2007-10-12 13:00:00,47.0,47.01,46.96,46.97,146000.0,29.9844,29.9908,29.9589,29.9652,146000.0
2007-10-12 13:10:00,46.98,46.98,46.92,46.93,189000.0,29.9716,29.9716,29.9333,29.9397,189000.0
2007-10-12 13:20:00,46.93,47.0,46.91,46.94,294300.0,29.9397,29.9844,29.927,29.9461,294300.0
2007-10-12 13:30:00,46.94,46.98,46.86,46.96,174200.0,29.9461,29.9716,29.8951,29.9589,174200.0
2007-10-12 13:40:00,46.96,46.98,46.89,46.95,205000.0,29.9589,29.9716,29.9142,29.9525,205000.0
2007-10-12 13:50:00,46.94,47.0,46.86,46.87,197600.0,29.9461,29.9844,29.8951,29.9014,197600.0
2007-10-12 14:00:00,46.86,46.95,46.85,46.85,218200.0,29.8951,29.9525,29.8887,29.8887,218200.0
2007-10-12 14:10:00,46.85,46.89,46.81,46.87,169600.0,29.8887,29.9142,29.8632,29.9014,169600.0
2007-10-12 14:20:00,46.87,46.88,46.79,46.79,179800.0,29.9014,29.9078,29.8504,29.8504,179800.0
2007-10-12 14:30:00,46.8,46.89,46.79,46.87,233600.0,29.8568,29.9142,29.8504,29.9014,233600.0
2007-10-12 14:40:00,46.87,46.88,46.78,46.79,135500.0,29.9014,29.9078,29.844,29.8504,135500.0
2007-10-12 14:50:00,46.78,46.82,46.75,46.78,175400.0,29.844,29.8695,29.8249,29.844,175400.0
2007-10-12 15:00:00,46.78,46.81,46.65,46.69,294700.0,29.844,29.8632,29.7611,29.7866,294700.0
2007-10-12 15:10:00,46.69,46.69,46.57,46.59,296700.0,29.7866,29.7866,29.7101,29.7228,296700.0
2007-10-12 15:20:00,46.59,46.81,46.55,46.64,367500.0,29.7228,29.8632,29.6973,29.7547,367500.0
2007-10-12 15:30:00,46.63,47.05,46.63,46.74,397100.0,29.7483,30.0163,29.7483,29.8185,397100.0
2007-10-12 15:40:00,46.75,46.82,46.71,46.78,537200.0,29.8249,29.8695,29.7994,29.844,537200.0
2007-10-12 15:50:00,46.78,46.89,46.69,46.85,778800.0,29.844,29.9142,29.7866,29.8887,778800.0
2007-10-15 09:30:00,46.77,46.82,46.49,46.5,566800.0,29.8376,29.8695,29.659,29.6654,566800.0
2007-10-15 09:40:00,46.5,46.55,46.39,46.43,485500.0,29.6654,29.6973,29.5952,29.6207,485500.0
2007-10-15 09:50:00,46.42,46.52,46.4,46.5,325300.0,29.6144,29.6782,29.6016,29.6654,325300.0
2007-10-15 10:00:00,46.49,46.56,46.45,46.47,295900.0,29.659,29.7037,29.6335,29.6463,295900.0
2007-10-15 10:10:00,46.47,46.66,46.45,46.61,322100.0,29.6463,29.7675,29.6335,29.7356,322100.0
2007-10-15 10:20:00,46.61,46.65,46.6,46.6,260600.0,29.7356,29.7611,29.7292,29.7292,260600.0
2007-10-15 10:30:00,46.6,46.71,46.57,46.63,314000.0,29.7292,29.7994,29.7101,29.7483,314000.0
2007-10-15 10:40:00,46.63,46.68,46.51,46.58,234600.0,29.7483,29.7802,29.6718,29.7164,234600.0
2007-10-15 10:50:00,46.59,46.7,46.54,46.55,287100.0,29.7228,29.793,29.6909,29.6973,287100.0
2007-10-15 11:00:00,46.55,46.55,46.39,46.4,557100.0,29.6973,29.6973,29.5952,29.6016,557100.0
2007-10-15 11:10:00,46.41,46.44,46.31,46.33,368200.0,29.608,29.6271,29.5442,29.5569,368200.0
2007-10-15 11:20:00,46.32,46.33,46.11,46.16,519500.0,29.5506,29.5569,29.4166,29.4485,519500.0
2007-10-15 11:30:00,46.17,46.38,46.15,46.37,426700.0,29.4549,29.5888,29.4421,29.5825,426700.0
2007-10-15 11:40:00,46.38,46.38,46.24,46.25,216000.0,29.5888,29.5888,29.4995,29.5059,216000.0
2007-10-15 11:50:00,46.24,46.4,46.21,46.35,304000.0,29.4995,29.6016,29.4804,29.5697,304000.0
2007-10-15 12:00:00,46.35,46.37,46.28,46.36,203000.0,29.5697,29.5825,29.525,29.5761,203000.0
2007-10-15 12:10:00,46.35,46.45,46.3,46.35,259600.0,29.5697,29.6335,29.5378,29.5697,259600.0
2007-10-15 12:20:00,46.36,46.39,46.21,46.24,322100.0,29.5761,29.5952,29.4804,29.4995,322100.0
2007-10-15 12:30:00,46.25,46.25,46.07,46.07,281800.0,29.5059,29.5059,29.3911,29.3911,281800.0
2007-10-15 12:40:00,46.08,46.11,46.01,46.02,266300.0,29.3974,29.4166,29.3528,29.3592,266300.0
2007-10-15 12:50:00,46.02,46.07,46.01,46.03,181300.0,29.3592,29.3911,29.3528,29.3656,181300.0
2007-10-15 13:00:00,46.03,46.07,46.0,46.05,278800.0,29.3656,29.3911,29.3464,29.3783,278800.0
2007-10-15 13:10:00,46.05,46.08,46.04,46.06,180200.0,29.3783,29.3974,29.3719,29.3847,180200.0
2007-10-15 13:20:00,46.06,46.19,46.05,46.19,171900.0,29.3847,29.4676,29.3783,29.4676,171900.0
2007-10-15 13:30:00,46.19,46.19,46.11,46.18,152600.0,29.4676,29.4676,29.4166,29.4612,152600.0
2007-10-15 13:40:00,46.17,46.18,46.09,46.14,188000.0,29.4549,29.4612,29.4038,29.4357,188000.0
2007-10-15 13:50:00,46.15,46.18,46.12,46.18,169800.0,29.4421,29.4612,29.423,29.4612,169800.0
2007-10-15 14:00:00,46.17,46.17,46.05,46.05,312200.0,29.4549,29.4549,29.3783,29.3783,312200.0
2007-10-15 14:10:00,46.05,46.08,45.95,45.96,475300.0,29.3783,29.3974,29.3145,29.3209,475300.0
2007-10-15 14:20:00,45.96,46.04,45.94,46.0,290900.0,29.3209,29.3719,29.3081,29.3464,290900.0
2007-10-15 14:30:00,46.0,46.06,45.96,46.06,301000.0,29.3464,29.3847,29.3209,29.3847,301000.0
2007-10-15 14:40:00,46.06,46.09,45.98,45.99,250200.0,29.3847,29.4038,29.3337,29.34,250200.0
2007-10-15 14:50:00,45.98,46.01,45.94,46.0,242300.0,29.3337,29.3528,29.3081,29.3464,242300.0
2007-10-15 15:00:00,46.0,46.13,45.95,46.01,350800.0,29.3464,29.4293,29.3145,29.3528,350800.0
2007-10-15 15:10:00,46.01,46.04,45.9,45.9,369400.0,29.3528,29.3719,29.2826,29.2826,369400.0
2007-10-15 15:20:00,45.91,45.99,45.79,45.94,600800.0,29.289,29.34,29.2124,29.3081,600800.0
2007-10-15 15:30:00,45.95,46.05,45.87,46.05,510800.0,29.3145,29.3783,29.2635,29.3783,510800.0
2007-10-15 15:40:00,46.05,46.39,46.03,46.34,867100.0,29.3783,29.5952,29.3656,29.5633,867100.0
2007-10-15 15:50:00,46.34,46.35,46.2,46.31,957300.0,29.5633,29.5697,29.474,29.5442,957300.0
2007-10-16 09:30:00,46.0,46.4,45.62,45.67,758800.0,29.3464,29.6016,29.104,29.1359,758800.0
2007-10-16 09:40:00,45.67,45.78,45.64,45.73,477600.0,29.1359,29.2061,29.1167,29.1742,477600.0
2007-10-16 09:50:00,45.72,45.75,45.67,45.7,378600.0,29.1678,29.1869,29.1359,29.155,378600.0
2007-10-16 10:00:00,45.7,45.71,45.56,45.6,781100.0,29.155,29.1614,29.0657,29.0912,781100.0
2007-10-16 10:10:00,45.61,45.63,45.39,45.41,708100.0,29.0976,29.1104,28.9573,28.97,708100.0
2007-10-16 10:20:00,45.42,45.46,45.31,45.32,646500.0,28.9764,29.0019,28.9062,28.9126,646500.0
2007-10-16 10:30:00,45.32,45.37,45.22,45.24,743700.0,28.9126,28.9445,28.8488,28.8616,743700.0
2007-10-16 10:40:00,45.23,45.28,45.14,45.22,580400.0,28.8552,28.8871,28.7978,28.8488,580400.0
2007-10-16 10:50:00,45.23,45.31,45.15,45.26,568100.0,28.8552,28.9062,28.8041,28.8743,568100.0
2007-10-16 11:00:00,45.27,45.33,45.12,45.13,596200.0,28.8807,28.919,28.785,28.7914,596200.0
2007-10-16 11:10:00,45.13,45.19,45.11,45.15,304300.0,28.7914,28.8297,28.7786,28.8041,304300.0
2007-10-16 11:20:00,45.15,45.28,45.12,45.23,406100.0,28.8041,28.8871,28.785,28.8552,406100.0
2007-10-16 11:30:00,45.23,45.57,45.22,45.5,746100.0,28.8552,29.0721,28.8488,29.0274,746100.0
2007-10-16 11:40:00,45.5,45.5,45.41,45.41,243900.0,29.0274,29.0274,28.97,28.97,243900.0
2007-10-16 11:50:00,45.41,45.42,45.25,45.31,287900.0,28.97,28.9764,28.8679,28.9062,287900.0
2007-10-16 12:00:00,45.3,45.46,45.27,45.45,197100.0,28.8998,29.0019,28.8807,28.9955,197100.0
2007-10-16 12:10:00,45.46,45.46,45.32,45.37,222800.0,29.0019,29.0019,28.9126,28.9445,222800.0
2007-10-16 12:20:00,45.37,45.45,45.31,45.41,287100.0,28.9445,28.9955,28.9062,28.97,287100.0
2007-10-16 12:30:00,45.42,45.44,45.33,45.4,207300.0,28.9764,28.9892,28.919,28.9636,207300.0
2007-10-16 12:40:00,45.39,45.45,45.38,45.45,125200.0,28.9573,28.9955,28.9509,28.9955,125200.0
2007-10-16 12:50:00,45.45,45.6,45.45,45.45,255900.0,28.9955,29.0912,28.9955,28.9955,255900.0
2007-10-16 13:00:00,45.45,45.46,45.31,45.41,375600.0,28.9955,29.0019,28.9062,28.97,375600.0
2007-10-16 13:10:00,45.41,45.44,45.33,45.37,195000.0,28.97,28.9892,28.919,28.9445,195000.0
2007-10-16 13:20:00,45.37,45.38,45.32,45.33,260200.0,28.9445,28.9509,28.9126,28.919,260200.0
2007-10-16 13:30:00,45.33,45.34,45.17,45.3,414700.0,28.919,28.9254,28.8169,28.8998,414700.0
2007-10-16 13:40:00,45.3,45.36,45.2,45.31,245800.0,28.8998,28.9381,28.836,28.9062,245800.0
2007-10-16 13:50:00,45.32,45.35,45.22,45.26,309300.0,28.9126,28.9317,28.8488,28.8743,309300.0
2007-10-16 14:00:00,45.26,45.36,45.2,45.22,406800.0,28.8743,28.9381,28.836,28.8488,406800.0
2007-10-16 14:10:00,45.21,45.26,45.13,45.15,413700.0,28.8424,28.8743,28.7914,28.8041,413700.0
2007-10-16 14:20:00,45.14,45.14,45.0,45.01,469900.0,28.7978,28.7978,28.7084,28.7148,469900.0
2007-10-16 14:30:00,45.0,45.01,44.86,44.91,766500.0,28.7084,28.7148,28.6191,28.651,766500.0
2007-10-16 14:40:00,44.91,44.99,44.85,44.92,671100.0,28.651,28.7021,28.6128,28.6574,671100.0
2007-10-16 14:50:00,44.92,44.94,44.74,44.8,656800.0,28.6574,28.6702,28.5426,28.5809,656800.0
2007-10-16 15:00:00,44.8,44.85,44.64,44.65,821900.0,28.5809,28.6128,28.4788,28.4852,821900.0
2007-10-16 15:10:00,44.65,44.75,44.6,44.67,680800.0,28.4852,28.549,28.4533,28.4979,680800.0
2007-10-16 15:20:00,44.66,44.84,44.64,44.82,711600.0,28.4915,28.6064,28.4788,28.5936,711600.0
2007-10-16 15:30:00,44.81,44.96,44.72,44.9,869600.0,28.5872,28.6829,28.5298,28.6446,869600.0
2007-10-16 15:40:00,44.89,45.1,44.88,45.06,1153600.0,28.6383,28.7722,28.6319,28.7467,1153600.0
2007-10-16 15:50:00,45.06,45.12,45.02,45.05,1381100.0,28.7467,28.785,28.7212,28.7403,1381100.0
2007-10-17 09:30:00,47.04,47.12,46.25,46.38,2177900.0,30.0099,30.0609,29.5059,29.5888,2177900.0
2007-10-17 09:40:00,46.37,46.59,46.09,46.23,1818000.0,29.5825,29.7228,29.4038,29.4931,1818000.0
2007-10-17 09:50:00,46.23,46.48,46.04,46.47,1248400.0,29.4931,29.6526,29.3719,29.6463,1248400.0
2007-10-17 10:00:00,46.47,46.77,46.29,46.66,1009900.0,29.6463,29.8376,29.5314,29.7675,1009900.0
2007-10-17 10:10:00,46.66,46.88,46.61,46.78,782000.0,29.7675,29.9078,29.7356,29.844,782000.0
2007-10-17 10:20:00,46.79,46.91,46.75,46.81,865200.0,29.8504,29.927,29.8249,29.8632,865200.0
2007-10-17 10:30:00,46.81,46.92,46.57,46.64,1302400.0,29.8632,29.9333,29.7101,29.7547,1302400.0
2007-10-17 10:40:00,46.64,46.87,46.59,46.64,639200.0,29.7547,29.9014,29.7228,29.7547,639200.0
2007-10-17 10:50:00,46.63,46.87,46.62,46.86,483100.0,29.7483,29.9014,29.742,29.8951,483100.0
2007-10-17 11:00:00,46.87,46.88,46.77,46.81,667700.0,29.9014,29.9078,29.8376,29.8632,667700.0
2007-10-17 11:10:00,46.81,46.9,46.71,46.75,581500.0,29.8632,29.9206,29.7994,29.8249,581500.0
2007-10-17 11:20:00,46.74,46.81,46.66,46.8,487700.0,29.8185,29.8632,29.7675,29.8568,487700.0
2007-10-17 11:30:00,46.8,46.83,46.56,46.63,535600.0,29.8568,29.8759,29.7037,29.7483,535600.0
2007-10-17 11:40:00,46.62,46.78,46.6,46.77,304900.0,29.742,29.844,29.7292,29.8376,304900.0
2007-10-17 11:50:00,46.78,46.9,46.73,46.89,460000.0,29.844,29.9206,29.8121,29.9142,460000.0
2007-10-17 12:00:00,46.89,46.9,46.84,46.89,401700.0,29.9142,29.9206,29.8823,29.9142,401700.0
2007-10-17 12:10:00,46.89,46.91,46.82,46.87,458900.0,29.9142,29.927,29.8695,29.9014,458900.0
2007-10-17 12:20:00,46.87,46.91,46.6,46.73,569400.0,29.9014,29.927,29.7292,29.8121,569400.0
2007-10-17 12:30:00,46.73,46.79,46.53,46.61,346300.0,29.8121,29.8504,29.6845,29.7356,346300.0
2007-10-17 12:40:00,46.62,46.75,46.62,46.69,315200.0,29.742,29.8249,29.742,29.7866,315200.0
2007-10-17 12:50:00,46.7,46.8,46.34,46.34,395000.0,29.793,29.8568,29.5633,29.5633,395000.0
2007-10-17 13:00:00,46.34,46.36,45.98,46.04,923700.0,29.5633,29.5761,29.3337,29.3719,923700.0
2007-10-17 13:10:00,46.04,46.16,45.75,46.1,994900.0,29.3719,29.4485,29.1869,29.4102,994900.0
2007-10-17 13:20:00,46.1,46.28,46.03,46.13,559200.0,29.4102,29.525,29.3656,29.4293,559200.0
2007-10-17 13:30:00,46.12,46.5,46.12,46.44,710700.0,29.423,29.6654,29.423,29.6271,710700.0
2007-10-17 13:40:00,46.43,46.47,46.15,46.15,534000.0,29.6207,29.6463,29.4421,29.4421,534000.0
2007-10-17 13:50:00,46.16,46.29,46.0,46.06,764800.0,29.4485,29.5314,29.3464,29.3847,764800.0
2007-10-17 14:00:00,46.05,46.27,45.87,46.27,940500.0,29.3783,29.5187,29.2635,29.5187,940500.0
2007-10-17 14:10:00,46.28,46.48,46.0,46.3,599900.0,29.525,29.6526,29.3464,29.5378,599900.0
2007-10-17 14:20:00,46.29,46.29,46.16,46.19,432600.0,29.5314,29.5314,29.4485,29.4676,432600.0
2007-10-17 14:30:00,46.2,46.2,45.96,46.12,529100.0,29.474,29.474,29.3209,29.423,529100.0
2007-10-17 14:40:00,46.12,46.33,46.09,46.28,395900.0,29.423,29.5569,29.4038,29.525,395900.0
2007-10-17 14:50:00,46.26,46.38,46.13,46.37,325800.0,29.5123,29.5888,29.4293,29.5825,325800.0
2007-10-17 15:00:00,46.37,46.7,46.35,46.68,803000.0,29.5825,29.793,29.5697,29.7802,803000.0
2007-10-17 15:10:00,46.68,46.9,46.66,46.8,802800.0,29.7802,29.9206,29.7675,29.8568,802800.0
2007-10-17 15:20:00,46.81,46.82,46.56,46.61,692100.0,29.8632,29.8695,29.7037,29.7356,692100.0
2007-10-17 15:30:00,46.61,46.64,46.34,46.34,896200.0,29.7356,29.7547,29.5633,29.5633,896200.0
2007-10-17 15:40:00,46.33,46.48,46.28,46.38,1345600.0,29.5569,29.6526,29.525,29.5888,1345600.0
2007-10-17 15:50:00,46.38,46.45,46.3,46.42,1443800.0,29.5888,29.6335,29.5378,29.6144,1443800.0
2007-10-18 09:30:00,46.1,46.13,45.63,45.92,892500.0,29.4102,29.4293,29.1104,29.2954,892500.0
2007-10-18 09:40:00,45.92,46.0,45.57,45.85,928500.0,29.2954,29.3464,29.0721,29.2507,928500.0
2007-10-18 09:50:00,45.85,46.13,45.75,45.85,562200.0,29.2507,29.4293,29.1869,29.2507,562200.0
2007-10-18 10:00:00,45.84,45.84,45.56,45.68,499400.0,29.2443,29.2443,29.0657,29.1423,499400.0
2007-10-18 10:10:00,45.67,45.75,45.56,45.57,458000.0,29.1359,29.1869,29.0657,29.0721,458000.0
2007-10-18 10:20:00,45.57,45.85,45.55,45.81,570800.0,29.0721,29.2507,29.0593,29.2252,570800.0
2007-10-18 10:30:00,45.81,45.81,45.66,45.75,370200.0,29.2252,29.2252,29.1295,29.1869,370200.0
2007-10-18 10:40:00,45.75,45.84,45.68,45.68,388400.0,29.1869,29.2443,29.1423,29.1423,388400.0
2007-10-18 10:50:00,45.69,45.73,45.6,45.63,300900.0,29.1486,29.1742,29.0912,29.1104,300900.0
2007-10-18 11:00:00,45.62,45.89,45.57,45.85,890200.0,29.104,29.2762,29.0721,29.2507,890200.0
2007-10-18 11:10:00,45.85,45.86,45.58,45.58,400500.0,29.2507,29.2571,29.0785,29.0785,400500.0
2007-10-18 11:20:00,45.57,45.6,45.45,45.59,456300.0,29.0721,29.0912,28.9955,29.0848,456300.0
2007-10-18 11:30:00,45.6,45.74,45.59,45.66,385600.0,29.0912,29.1805,29.0848,29.1295,385600.0
2007-10-18 11:40:00,45.67,45.74,45.58,45.66,271900.0,29.1359,29.1805,29.0785,29.1295,271900.0
2007-10-18 11:50:00,45.66,45.74,45.61,45.67,255600.0,29.1295,29.1805,29.0976,29.1359,255600.0
2007-10-18 12:00:00,45.68,45.68,45.54,45.58,435000.0,29.1423,29.1423,29.0529,29.0785,435000.0
2007-10-18 12:10:00,45.58,45.65,45.51,45.62,321900.0,29.0785,29.1231,29.0338,29.104,321900.0
2007-10-18 12:20:00,45.62,45.72,45.6,45.64,298100.0,29.104,29.1678,29.0912,29.1167,298100.0
2007-10-18 12:30:00,45.63,45.8,45.63,45.69,292300.0,29.1104,29.2188,29.1104,29.1486,292300.0
2007-10-18 12:40:00,45.69,45.75,45.62,45.72,290500.0,29.1486,29.1869,29.104,29.1678,290500.0
2007-10-18 12:50:00,45.71,45.77,45.62,45.64,278800.0,29.1614,29.1997,29.104,29.1167,278800.0
2007-10-18 13:00:00,45.64,45.65,45.52,45.64,523900.0,29.1167,29.1231,29.0402,29.1167,523900.0
2007-10-18 13:10:00,45.64,45.75,45.59,45.72,387800.0,29.1167,29.1869,29.0848,29.1678,387800.0
2007-10-18 13:20:00,45.73,45.73,45.6,45.64,193200.0,29.1742,29.1742,29.0912,29.1167,193200.0
2007-10-18 13:30:00,45.64,45.71,45.57,45.67,397000.0,29.1167,29.1614,29.0721,29.1359,397000.0
2007-10-18 13:40:00,45.67,45.7,45.6,45.61,325000.0,29.1359,29.155,29.0912,29.0976,325000.0
2007-10-18 13:50:00,45.61,45.65,45.57,45.59,305800.0,29.0976,29.1231,29.0721,29.0848,305800.0
2007-10-18 14:00:00,45.58,45.94,45.57,45.89,712900.0,29.0785,29.3081,29.0721,29.2762,712900.0
2007-10-18 14:10:00,45.9,45.94,45.77,45.78,368200.0,29.2826,29.3081,29.1997,29.2061,368200.0
2007-10-18 14:20:00,45.78,45.84,45.7,45.8,450500.0,29.2061,29.2443,29.155,29.2188,450500.0
2007-10-18 14:30:00,45.79,45.83,45.74,45.81,384300.0,29.2124,29.238,29.1805,29.2252,384300.0
2007-10-18 14:40:00,45.8,45.84,45.75,45.76,399100.0,29.2188,29.2443,29.1869,29.1933,399100.0
2007-10-18 14:50:00,45.76,45.78,45.66,45.72,412000.0,29.1933,29.2061,29.1295,29.1678,412000.0
2007-10-18 15:00:00,45.72,45.8,45.7,45.71,376000.0,29.1678,29.2188,29.155,29.1614,376000.0
2007-10-18 15:10:00,45.71,45.89,45.7,45.82,416800.0,29.1614,29.2762,29.155,29.2316,416800.0
2007-10-18 15:20:00,45.82,45.85,45.77,45.79,534800.0,29.2316,29.2507,29.1997,29.2124,534800.0
2007-10-18 15:30:00,45.79,45.79,45.69,45.74,449400.0,29.2124,29.2124,29.1486,29.1805,449400.0
2007-10-18 15:40:00,45.74,45.89,45.74,45.86,858500.0,29.1805,29.2762,29.1805,29.2571,858500.0
2007-10-18 15:50:00,45.86,45.95,45.8,45.84,1414900.0,29.2571,29.3145,29.2188,29.2443,1414900.0
2007-10-19 09:30:00,45.79,46.38,45.7,46.08,3227700.0,29.2124,29.5888,29.155,29.3974,3227700.0
2007-10-19 09:40:00,46.08,46.35,46.08,46.35,985200.0,29.3974,29.5697,29.3974,29.5697,985200.0
2007-10-19 09:50:00,46.35,46.6,46.3,46.56,1019000.0,29.5697,29.7292,29.5378,29.7037,1019000.0
2007-10-19 10:00:00,46.57,46.6,46.3,46.44,799400.0,29.7101,29.7292,29.5378,29.6271,799400.0
2007-10-19 10:10:00,46.44,46.6,46.34,46.58,449000.0,29.6271,29.7292,29.5633,29.7164,449000.0
2007-10-19 10:20:00,46.59,46.59,46.37,46.42,561100.0,29.7228,29.7228,29.5825,29.6144,561100.0
2007-10-19 10:30:00,46.43,46.43,46.25,46.25,636500.0,29.6207,29.6207,29.5059,29.5059,636500.0
2007-10-19 10:40:00,46.25,46.25,46.05,46.18,570800.0,29.5059,29.5059,29.3783,29.4612,570800.0
2007-10-19 10:50:00,46.17,46.17,45.86,45.88,533700.0,29.4549,29.4549,29.2571,29.2699,533700.0
2007-10-19 11:00:00,45.88,46.08,45.88,46.08,611000.0,29.2699,29.3974,29.2699,29.3974,611000.0
2007-10-19 11:10:00,46.08,46.19,46.05,46.1,275200.0,29.3974,29.4676,29.3783,29.4102,275200.0
2007-10-19 11:20:00,46.09,46.1,45.98,46.0,405000.0,29.4038,29.4102,29.3337,29.3464,405000.0
2007-10-19 11:30:00,46.0,46.02,45.7,45.99,634100.0,29.3464,29.3592,29.155,29.34,634100.0
2007-10-19 11:40:00,45.99,46.2,45.98,46.2,343800.0,29.34,29.474,29.3337,29.474,343800.0
2007-10-19 11:50:00,46.2,46.28,46.11,46.21,258500.0,29.474,29.525,29.4166,29.4804,258500.0
2007-10-19 12:00:00,46.2,46.21,46.03,46.2,241800.0,29.474,29.4804,29.3656,29.474,241800.0
2007-10-19 12:10:00,46.2,46.26,46.14,46.22,189500.0,29.474,29.5123,29.4357,29.4868,189500.0
2007-10-19 12:20:00,46.22,46.23,46.06,46.08,141700.0,29.4868,29.4931,29.3847,29.3974,141700.0
2007-10-19 12:30:00,46.06,46.11,46.01,46.08,183800.0,29.3847,29.4166,29.3528,29.3974,183800.0
2007-10-19 12:40:00,46.07,46.2,46.05,46.11,330300.0,29.3911,29.474,29.3783,29.4166,330300.0
2007-10-19 12:50:00,46.1,46.11,45.9,45.92,259200.0,29.4102,29.4166,29.2826,29.2954,259200.0
2007-10-19 13:00:00,45.92,45.93,45.85,45.85,350300.0,29.2954,29.3018,29.2507,29.2507,350300.0
2007-10-19 13:10:00,45.85,45.9,45.75,45.82,219600.0,29.2507,29.2826,29.1869,29.2316,219600.0
2007-10-19 13:20:00,45.83,45.84,45.7,45.81,385800.0,29.238,29.2443,29.155,29.2252,385800.0
2007-10-19 13:30:00,45.8,45.83,45.71,45.74,189800.0,29.2188,29.238,29.1614,29.1805,189800.0
2007-10-19 13:40:00,45.75,45.85,45.72,45.76,169800.0,29.1869,29.2507,29.1678,29.1933,169800.0
2007-10-19 13:50:00,45.77,45.83,45.71,45.74,221400.0,29.1997,29.238,29.1614,29.1805,221400.0
2007-10-19 14:00:00,45.74,45.76,45.65,45.66,240600.0,29.1805,29.1933,29.1231,29.1295,240600.0
2007-10-19 14:10:00,45.65,45.72,45.51,45.66,496500.0,29.1231,29.1678,29.0338,29.1295,496500.0
2007-10-19 14:20:00,45.67,45.69,45.5,45.58,471100.0,29.1359,29.1486,29.0274,29.0785,471100.0
2007-10-19 14:30:00,45.58,45.67,45.55,45.62,357800.0,29.0785,29.1359,29.0593,29.104,357800.0
2007-10-19 14:40:00,45.63,45.69,45.6,45.62,407700.0,29.1104,29.1486,29.0912,29.104,407700.0
2007-10-19 14:50:00,45.63,45.63,45.35,45.37,539800.0,29.1104,29.1104,28.9317,28.9445,539800.0
2007-10-19 15:00:00,45.38,45.56,45.37,45.55,538700.0,28.9509,29.0657,28.9445,29.0593,538700.0
2007-10-19 15:10:00,45.56,45.59,45.37,45.38,619300.0,29.0657,29.0848,28.9445,28.9509,619300.0
2007-10-19 15:20:00,45.38,45.43,45.31,45.32,809400.0,28.9509,28.9828,28.9062,28.9126,809400.0
2007-10-19 15:30:00,45.31,45.41,45.2,45.4,877400.0,28.9062,28.97,28.836,28.9636,877400.0
2007-10-19 15:40:00,45.4,45.4,45.01,45.1,1117800.0,28.9636,28.9636,28.7148,28.7722,1117800.0
2007-10-19 15:50:00,45.1,45.23,44.96,44.98,2017800.0,28.7722,28.8552,28.6829,28.6957,2017800.0
2007-10-22 09:30:00,44.9,45.5,44.66,45.47,1029700.0,28.6446,29.0274,28.4915,29.0083,1029700.0
2007-10-22 09:40:00,45.47,45.65,45.2,45.51,667700.0,29.0083,29.1231,28.836,29.0338,667700.0
2007-10-22 09:50:00,45.52,45.65,45.36,45.44,631800.0,29.0402,29.1231,28.9381,28.9892,631800.0
2007-10-22 10:00:00,45.45,45.5,45.3,45.42,426100.0,28.9955,29.0274,28.8998,28.9764,426100.0
2007-10-22 10:10:00,45.42,45.65,45.4,45.58,473600.0,28.9764,29.1231,28.9636,29.0785,473600.0
2007-10-22 10:20:00,45.59,45.6,45.47,45.58,370700.0,29.0848,29.0912,29.0083,29.0785,370700.0
2007-10-22 10:30:00,45.58,45.7,45.54,45.55,529400.0,29.0785,29.155,29.0529,29.0593,529400.0
2007-10-22 10:40:00,45.55,45.6,45.33,45.33,388800.0,29.0593,29.0912,28.919,28.919,388800.0
2007-10-22 10:50:00,45.33,45.34,44.93,45.07,835600.0,28.919,28.9254,28.6638,28.7531,835600.0
2007-10-22 11:00:00,45.06,45.21,44.99,45.13,462700.0,28.7467,28.8424,28.7021,28.7914,462700.0
2007-10-22 11:10:00,45.13,45.22,45.07,45.18,241900.0,28.7914,28.8488,28.7531,28.8233,241900.0
2007-10-22 11:20:00,45.19,45.31,45.17,45.28,270600.0,28.8297,28.9062,28.8169,28.8871,270600.0
2007-10-22 11:30:00,45.28,45.41,45.27,45.36,321000.0,28.8871,28.97,28.8807,28.9381,321000.0
2007-10-22 11:40:00,45.37,45.47,45.29,45.47,236600.0,28.9445,29.0083,28.8935,29.0083,236600.0
2007-10-22 11:50:00,45.45,45.58,45.44,45.52,367800.0,28.9955,29.0785,28.9892,29.0402,367800.0
2007-10-22 12:00:00,45.51,45.51,45.32,45.32,144900.0,29.0338,29.0338,28.9126,28.9126,144900.0
2007-10-22 12:10:00,45.31,45.32,45.18,45.2,248400.0,28.9062,28.9126,28.8233,28.836,248400.0
2007-10-22 12:20:00,45.21,45.47,45.18,45.43,233300.0,28.8424,29.0083,28.8233,28.9828,233300.0
2007-10-22 12:30:00,45.44,45.44,45.19,45.22,180100.0,28.9892,28.9892,28.8297,28.8488,180100.0
2007-10-22 12:40:00,45.22,45.46,45.19,45.41,209600.0,28.8488,29.0019,28.8297,28.97,209600.0
2007-10-22 12:50:00,45.42,45.56,45.35,45.51,308200.0,28.9764,29.0657,28.9317,29.0338,308200.0
2007-10-22 13:00:00,45.51,45.72,45.49,45.63,360900.0,29.0338,29.1678,29.021,29.1104,360900.0
2007-10-22 13:10:00,45.64,45.82,45.56,45.79,339000.0,29.1167,29.2316,29.0657,29.2124,339000.0
2007-10-22 13:20:00,45.78,45.88,45.73,45.85,271100.0,29.2061,29.2699,29.1742,29.2507,271100.0
2007-10-22 13:30:00,45.86,45.93,45.81,45.85,225500.0,29.2571,29.3018,29.2252,29.2507,225500.0
2007-10-22 13:40:00,45.84,45.92,45.74,45.91,194000.0,29.2443,29.2954,29.1805,29.289,194000.0
2007-10-22 13:50:00,45.92,45.93,45.67,45.67,320600.0,29.2954,29.3018,29.1359,29.1359,320600.0
2007-10-22 14:00:00,45.68,45.74,45.6,45.63,230700.0,29.1423,29.1805,29.0912,29.1104,230700.0
2007-10-22 14:10:00,45.63,45.74,45.62,45.7,207100.0,29.1104,29.1805,29.104,29.155,207100.0
2007-10-22 14:20:00,45.7,45.7,45.48,45.48,303000.0,29.155,29.155,29.0147,29.0147,303000.0
2007-10-22 14:30:00,45.48,45.57,45.29,45.34,369200.0,29.0147,29.0721,28.8935,28.9254,369200.0
2007-10-22 14:40:00,45.34,45.46,45.29,45.38,342700.0,28.9254,29.0019,28.8935,28.9509,342700.0
2007-10-22 14:50:00,45.38,45.39,45.17,45.26,441000.0,28.9509,28.9573,28.8169,28.8743,441000.0
2007-10-22 15:00:00,45.26,45.3,45.13,45.21,369600.0,28.8743,28.8998,28.7914,28.8424,369600.0
2007-10-22 15:10:00,45.19,45.29,45.07,45.2,410600.0,28.8297,28.8935,28.7531,28.836,410600.0
2007-10-22 15:20:00,45.21,45.4,45.05,45.19,548200.0,28.8424,28.9636,28.7403,28.8297,548200.0
2007-10-22 15:30:00,45.2,45.39,45.2,45.28,316600.0,28.836,28.9573,28.836,28.8871,316600.0
2007-10-22 15:40:00,45.29,45.43,45.25,45.38,462300.0,28.8935,28.9828,28.8679,28.9509,462300.0
2007-10-22 15:50:00,45.38,45.54,45.29,45.38,1048400.0,28.9509,29.0529,28.8935,28.9509,1048400.0
2007-10-23 09:30:00,45.92,45.92,45.5,45.56,437700.0,29.2954,29.2954,29.0274,29.0657,437700.0
2007-10-23 09:40:00,45.56,45.66,45.51,45.53,516100.0,29.0657,29.1295,29.0338,29.0466,516100.0
2007-10-23 09:50:00,45.53,45.6,45.44,45.57,520200.0,29.0466,29.0912,28.9892,29.0721,520200.0
2007-10-23 10:00:00,45.56,45.68,45.48,45.48,417500.0,29.0657,29.1423,29.0147,29.0147,417500.0
2007-10-23 10:10:00,45.48,45.51,45.38,45.47,293600.0,29.0147,29.0338,28.9509,29.0083,293600.0
2007-10-23 10:20:00,45.46,45.64,45.38,45.6,276700.0,29.0019,29.1167,28.9509,29.0912,276700.0
2007-10-23 10:30:00,45.61,45.63,45.41,45.44,212900.0,29.0976,29.1104,28.97,28.9892,212900.0
2007-10-23 10:40:00,45.44,45.57,45.37,45.57,346800.0,28.9892,29.0721,28.9445,29.0721,346800.0
2007-10-23 10:50:00,45.56,45.59,45.42,45.43,283600.0,29.0657,29.0848,28.9764,28.9828,283600.0
2007-10-23 11:00:00,45.42,45.43,45.26,45.32,540000.0,28.9764,28.9828,28.8743,28.9126,540000.0
2007-10-23 11:10:00,45.32,45.37,45.22,45.26,365700.0,28.9126,28.9445,28.8488,28.8743,365700.0
2007-10-23 11:20:00,45.26,45.31,45.13,45.2,236600.0,28.8743,28.9062,28.7914,28.836,236600.0
2007-10-23 11:30:00,45.21,45.26,45.13,45.2,187200.0,28.8424,28.8743,28.7914,28.836,187200.0
2007-10-23 11:40:00,45.2,45.37,45.17,45.3,241900.0,28.836,28.9445,28.8169,28.8998,241900.0
2007-10-23 11:50:00,45.29,45.4,45.25,45.28,172700.0,28.8935,28.9636,28.8679,28.8871,172700.0
2007-10-23 12:00:00,45.29,45.38,45.13,45.15,240700.0,28.8935,28.9509,28.7914,28.8041,240700.0
2007-10-23 12:10:00,45.15,45.23,45.15,45.22,156400.0,28.8041,28.8552,28.8041,28.8488,156400.0
2007-10-23 12:20:00,45.22,45.26,45.16,45.17,220300.0,28.8488,28.8743,28.8105,28.8169,220300.0
2007-10-23 12:30:00,45.18,45.22,45.13,45.18,177800.0,28.8233,28.8488,28.7914,28.8233,177800.0
2007-10-23 12:40:00,45.17,45.28,45.15,45.24,295500.0,28.8169,28.8871,28.8041,28.8616,295500.0
2007-10-23 12:50:00,45.24,45.29,45.21,45.26,180700.0,28.8616,28.8935,28.8424,28.8743,180700.0
2007-10-23 13:00:00,45.27,45.35,45.24,45.34,460900.0,28.8807,28.9317,28.8616,28.9254,460900.0
2007-10-23 13:10:00,45.34,45.48,45.31,45.43,266300.0,28.9254,29.0147,28.9062,28.9828,266300.0
2007-10-23 13:20:00,45.43,45.44,45.36,45.38,178200.0,28.9828,28.9892,28.9381,28.9509,178200.0
2007-10-23 13:30:00,45.39,45.5,45.31,45.47,222200.0,28.9573,29.0274,28.9062,29.0083,222200.0
2007-10-23 13:40:00,45.47,45.52,45.37,45.39,131000.0,29.0083,29.0402,28.9445,28.9573,131000.0
2007-10-23 13:50:00,45.39,45.53,45.38,45.49,222200.0,28.9573,29.0466,28.9509,29.021,222200.0
2007-10-23 14:00:00,45.48,45.7,45.48,45.62,262100.0,29.0147,29.155,29.0147,29.104,262100.0
2007-10-23 14:10:00,45.62,45.8,45.62,45.73,330800.0,29.104,29.2188,29.104,29.1742,330800.0
2007-10-23 14:20:00,45.74,45.83,45.7,45.72,209500.0,29.1805,29.238,29.155,29.1678,209500.0
2007-10-23 14:30:00,45.72,45.82,45.68,45.75,339200.0,29.1678,29.2316,29.1423,29.1869,339200.0
2007-10-23 14:40:00,45.75,45.79,45.63,45.71,281000.0,29.1869,29.2124,29.1104,29.1614,281000.0
2007-10-23 14:50:00,45.71,45.76,45.63,45.7,244500.0,29.1614,29.1933,29.1104,29.155,244500.0
2007-10-23 15:00:00,45.7,45.76,45.67,45.7,271200.0,29.155,29.1933,29.1359,29.155,271200.0
2007-10-23 15:10:00,45.69,45.7,45.57,45.61,263200.0,29.1486,29.155,29.0721,29.0976,263200.0
2007-10-23 15:20:00,45.6,45.7,45.54,45.65,339500.0,29.0912,29.155,29.0529,29.1231,339500.0
2007-10-23 15:30:00,45.65,45.78,45.65,45.75,388100.0,29.1231,29.2061,29.1231,29.1869,388100.0
2007-10-23 15:40:00,45.75,45.91,45.75,45.87,552700.0,29.1869,29.289,29.1869,29.2635,552700.0
2007-10-23 15:50:00,45.87,45.99,45.86,45.98,1038500.0,29.2635,29.34,29.2571,29.3337,1038500.0
2007-10-24 09:30:00,45.73,45.9,45.42,45.64,571600.0,29.1742,29.2826,28.9764,29.1167,571600.0
2007-10-24 09:40:00,45.63,46.09,45.63,46.07,826100.0,29.1104,29.4038,29.1104,29.3911,826100.0
2007-10-24 09:50:00,46.08,46.24,46.02,46.08,615600.0,29.3974,29.4995,29.3592,29.3974,615600.0
2007-10-24 10:00:00,46.08,46.08,45.86,45.94,653800.0,29.3974,29.3974,29.2571,29.3081,653800.0
2007-10-24 10:10:00,45.94,46.21,45.88,46.2,629200.0,29.3081,29.4804,29.2699,29.474,629200.0
2007-10-24 10:20:00,46.18,46.19,45.94,46.07,625100.0,29.4612,29.4676,29.3081,29.3911,625100.0
2007-10-24 10:30:00,46.06,46.06,45.86,45.88,788600.0,29.3847,29.3847,29.2571,29.2699,788600.0
2007-10-24 10:40:00,45.88,45.9,45.38,45.4,1084100.0,29.2699,29.2826,28.9509,28.9636,1084100.0
2007-10-24 10:50:00,45.39,45.54,45.29,45.48,988500.0,28.9573,29.0529,28.8935,29.0147,988500.0
2007-10-24 11:00:00,45.49,45.5,45.1,45.1,749000.0,29.021,29.0274,28.7722,28.7722,749000.0
2007-10-24 11:10:00,45.11,45.19,44.8,44.81,1000400.0,28.7786,28.8297,28.5809,28.5872,1000400.0
2007-10-24 11:20:00,44.81,45.16,44.74,45.08,685500.0,28.5872,28.8105,28.5426,28.7595,685500.0
2007-10-24 11:30:00,45.08,45.1,44.86,45.02,728800.0,28.7595,28.7722,28.6191,28.7212,728800.0
2007-10-24 11:40:00,45.02,45.13,44.95,45.08,590600.0,28.7212,28.7914,28.6765,28.7595,590600.0
2007-10-24 11:50:00,45.09,45.29,45.03,45.04,398500.0,28.7659,28.8935,28.7276,28.734,398500.0
2007-10-24 12:00:00,45.04,45.2,44.98,45.19,477200.0,28.734,28.836,28.6957,28.8297,477200.0
2007-10-24 12:10:00,45.19,45.26,45.07,45.17,396600.0,28.8297,28.8743,28.7531,28.8169,396600.0
2007-10-24 12:20:00,45.17,45.3,45.12,45.26,365500.0,28.8169,28.8998,28.785,28.8743,365500.0
2007-10-24 12:30:00,45.25,45.26,45.11,45.2,299500.0,28.8679,28.8743,28.7786,28.836,299500.0
2007-10-24 12:40:00,45.21,45.28,45.15,45.18,253700.0,28.8424,28.8871,28.8041,28.8233,253700.0
2007-10-24 12:50:00,45.18,45.19,44.96,45.07,245100.0,28.8233,28.8297,28.6829,28.7531,245100.0
2007-10-24 13:00:00,45.07,45.16,44.96,45.11,234700.0,28.7531,28.8105,28.6829,28.7786,234700.0
2007-10-24 13:10:00,45.12,45.23,45.1,45.16,367200.0,28.785,28.8552,28.7722,28.8105,367200.0
2007-10-24 13:20:00,45.16,45.35,45.12,45.33,259300.0,28.8105,28.9317,28.785,28.919,259300.0
2007-10-24 13:30:00,45.33,45.44,45.33,45.39,361000.0,28.919,28.9892,28.919,28.9573,361000.0
2007-10-24 13:40:00,45.39,45.45,45.26,45.41,295400.0,28.9573,28.9955,28.8743,28.97,295400.0
2007-10-24 13:50:00,45.4,45.44,45.29,45.38,281700.0,28.9636,28.9892,28.8935,28.9509,281700.0
2007-10-24 14:00:00,45.38,45.38,45.13,45.14,402100.0,28.9509,28.9509,28.7914,28.7978,402100.0
2007-10-24 14:10:00,45.14,45.28,45.09,45.17,456900.0,28.7978,28.8871,28.7659,28.8169,456900.0
2007-10-24 14:20:00,45.18,45.56,45.17,45.54,675200.0,28.8233,29.0657,28.8169,29.0529,675200.0
2007-10-24 14:30:00,45.54,45.75,45.53,45.71,689800.0,29.0529,29.1869,29.0466,29.1614,689800.0
2007-10-24 14:40:00,45.71,45.72,45.52,45.61,418000.0,29.1614,29.1678,29.0402,29.0976,418000.0
2007-10-24 14:50:00,45.6,45.92,45.59,45.91,763200.0,29.0912,29.2954,29.0848,29.289,763200.0
2007-10-24 15:00:00,45.9,46.16,45.35,46.15,844400.0,29.2826,29.4485,28.9317,29.4421,844400.0
2007-10-24 15:10:00,46.15,46.42,46.09,46.27,1013900.0,29.4421,29.6144,29.4038,29.5187,1013900.0
2007-10-24 15:20:00,46.27,46.44,46.18,46.42,773500.0,29.5187,29.6271,29.4612,29.6144,773500.0
2007-10-24 15:30:00,46.42,46.44,46.17,46.24,947600.0,29.6144,29.6271,29.4549,29.4995,947600.0
2007-10-24 15:40:00,46.24,46.33,46.0,46.15,913500.0,29.4995,29.5569,29.3464,29.4421,913500.0
2007-10-24 15:50:00,46.15,46.36,46.06,46.31,1066800.0,29.4421,29.5761,29.3847,29.5442,1066800.0
2007-10-25 09:30:00,46.1,46.25,45.76,45.81,866800.0,29.4102,29.5059,29.1933,29.2252,866800.0
2007-10-25 09:40:00,45.81,46.4,45.79,46.03,672700.0,29.2252,29.6016,29.2124,29.3656,672700.0
2007-10-25 09:50:00,46.03,46.15,45.64,45.67,584400.0,29.3656,29.4421,29.1167,29.1359,584400.0
2007-10-25 10:00:00,45.68,46.13,45.66,45.95,547800.0,29.1423,29.4293,29.1295,29.3145,547800.0
2007-10-25 10:10:00,45.96,46.26,45.95,46.26,582200.0,29.3209,29.5123,29.3145,29.5123,582200.0
2007-10-25 10:20:00,46.26,46.43,46.21,46.41,611100.0,29.5123,29.6207,29.4804,29.608,611100.0
2007-10-25 10:30:00,46.42,46.5,46.38,46.45,446800.0,29.6144,29.6654,29.5888,29.6335,446800.0
2007-10-25 10:40:00,46.45,46.54,46.36,46.52,436400.0,29.6335,29.6909,29.5761,29.6782,436400.0
2007-10-25 10:50:00,46.52,46.55,46.46,46.49,290000.0,29.6782,29.6973,29.6399,29.659,290000.0
2007-10-25 11:00:00,46.49,46.51,46.3,46.32,327000.0,29.659,29.6718,29.5378,29.5506,327000.0
2007-10-25 11:10:00,46.32,46.41,46.15,46.22,199800.0,29.5506,29.608,29.4421,29.4868,199800.0
2007-10-25 11:20:00,46.21,46.31,46.19,46.26,226400.0,29.4804,29.5442,29.4676,29.5123,226400.0
2007-10-25 11:30:00,46.26,46.42,46.21,46.23,292500.0,29.5123,29.6144,29.4804,29.4931,292500.0
2007-10-25 11:40:00,46.23,46.3,46.21,46.28,248300.0,29.4931,29.5378,29.4804,29.525,248300.0
2007-10-25 11:50:00,46.28,46.31,46.01,46.09,603400.0,29.525,29.5442,29.3528,29.4038,603400.0
2007-10-25 12:00:00,46.09,46.1,45.98,46.06,480800.0,29.4038,29.4102,29.3337,29.3847,480800.0
2007-10-25 12:10:00,46.06,46.06,45.93,45.93,387000.0,29.3847,29.3847,29.3018,29.3018,387000.0
2007-10-25 12:20:00,45.94,45.95,45.76,45.79,539000.0,29.3081,29.3145,29.1933,29.2124,539000.0
2007-10-25 12:30:00,45.79,45.8,45.62,45.67,339500.0,29.2124,29.2188,29.104,29.1359,339500.0
2007-10-25 12:40:00,45.67,45.7,45.53,45.55,386500.0,29.1359,29.155,29.0466,29.0593,386500.0
2007-10-25 12:50:00,45.55,45.61,45.54,45.57,269800.0,29.0593,29.0976,29.0529,29.0721,269800.0
2007-10-25 13:00:00,45.56,45.66,45.41,45.49,381400.0,29.0657,29.1295,28.97,29.021,381400.0
2007-10-25 13:10:00,45.49,45.56,45.37,45.41,367500.0,29.021,29.0657,28.9445,28.97,367500.0
2007-10-25 13:20:00,45.4,46.1,45.15,45.29,765900.0,28.9636,29.4102,28.8041,28.8935,765900.0
2007-10-25 13:30:00,45.3,45.44,45.23,45.27,378500.0,28.8998,28.9892,28.8552,28.8807,378500.0
2007-10-25 13:40:00,45.28,45.43,45.2,45.42,399800.0,28.8871,28.9828,28.836,28.9764,399800.0
2007-10-25 13:50:00,45.41,45.44,45.28,45.35,416900.0,28.97,28.9892,28.8871,28.9317,416900.0
2007-10-25 14:00:00,45.35,45.35,45.22,45.31,427200.0,28.9317,28.9317,28.8488,28.9062,427200.0
2007-10-25 14:10:00,45.31,45.49,45.29,45.46,502400.0,28.9062,29.021,28.8935,29.0019,502400.0
2007-10-25 14:20:00,45.48,45.75,45.44,45.73,445100.0,29.0147,29.1869,28.9892,29.1742,445100.0
2007-10-25 14:30:00,45.73,45.79,45.48,45.73,419400.0,29.1742,29.2124,29.0147,29.1742,419400.0
2007-10-25 14:40:00,45.73,45.85,45.52,45.52,430100.0,29.1742,29.2507,29.0402,29.0402,430100.0
2007-10-25 14:50:00,45.52,45.98,45.51,45.95,674500.0,29.0402,29.3337,29.0338,29.3145,674500.0
2007-10-25 15:00:00,45.95,46.01,45.71,45.8,557600.0,29.3145,29.3528,29.1614,29.2188,557600.0
2007-10-25 15:10:00,45.81,46.07,45.7,46.07,553900.0,29.2252,29.3911,29.155,29.3911,553900.0
2007-10-25 15:20:00,46.07,46.09,45.86,45.94,563400.0,29.3911,29.4038,29.2571,29.3081,563400.0
2007-10-25 15:30:00,45.94,46.05,45.88,46.04,675500.0,29.3081,29.3783,29.2699,29.3719,675500.0
2007-10-25 15:40:00,46.04,46.23,45.93,45.99,947100.0,29.3719,29.4931,29.3018,29.34,947100.0
2007-10-25 15:50:00,46.0,46.18,45.98,46.07,897400.0,29.3464,29.4612,29.3337,29.3911,897400.0
2007-10-26 09:30:00,46.96,46.96,46.56,46.86,1053100.0,29.9589,29.9589,29.7037,29.8951,1053100.0
2007-10-26 09:40:00,46.86,46.88,46.6,46.64,648600.0,29.8951,29.9078,29.7292,29.7547,648600.0
2007-10-26 09:50:00,46.64,46.8,46.41,46.49,440100.0,29.7547,29.8568,29.608,29.659,440100.0
2007-10-26 10:00:00,46.48,46.6,46.4,46.54,531000.0,29.6526,29.7292,29.6016,29.6909,531000.0
2007-10-26 10:10:00,46.53,46.88,46.5,46.83,720600.0,29.6845,29.9078,29.6654,29.8759,720600.0
2007-10-26 10:20:00,46.83,46.85,46.66,46.72,751200.0,29.8759,29.8887,29.7675,29.8057,751200.0
2007-10-26 10:30:00,46.71,46.71,46.43,46.48,337600.0,29.7994,29.7994,29.6207,29.6526,337600.0
2007-10-26 10:40:00,46.49,46.49,46.26,46.37,399300.0,29.659,29.659,29.5123,29.5825,399300.0
2007-10-26 10:50:00,46.38,46.46,46.25,46.46,290400.0,29.5888,29.6399,29.5059,29.6399,290400.0
2007-10-26 11:00:00,46.46,46.55,46.45,46.5,254600.0,29.6399,29.6973,29.6335,29.6654,254600.0
2007-10-26 11:10:00,46.49,46.6,46.36,46.36,166600.0,29.659,29.7292,29.5761,29.5761,166600.0
2007-10-26 11:20:00,46.36,46.36,46.18,46.22,257800.0,29.5761,29.5761,29.4612,29.4868,257800.0
2007-10-26 11:30:00,46.22,46.25,46.0,46.0,291200.0,29.4868,29.5059,29.3464,29.3464,291200.0
2007-10-26 11:40:00,46.01,46.12,45.93,46.1,288700.0,29.3528,29.423,29.3018,29.4102,288700.0
2007-10-26 11:50:00,46.11,46.25,46.04,46.07,189900.0,29.4166,29.5059,29.3719,29.3911,189900.0
2007-10-26 12:00:00,46.05,46.08,45.93,46.0,206500.0,29.3783,29.3974,29.3018,29.3464,206500.0
2007-10-26 12:10:00,46.0,46.2,46.0,46.2,142200.0,29.3464,29.474,29.3464,29.474,142200.0
2007-10-26 12:20:00,46.19,46.4,46.18,46.35,155400.0,29.4676,29.6016,29.4612,29.5697,155400.0
2007-10-26 12:30:00,46.36,46.6,46.33,46.6,312300.0,29.5761,29.7292,29.5569,29.7292,312300.0
2007-10-26 12:40:00,46.6,46.65,46.53,46.58,257300.0,29.7292,29.7611,29.6845,29.7164,257300.0
2007-10-26 12:50:00,46.58,46.7,46.56,46.68,197600.0,29.7164,29.793,29.7037,29.7802,197600.0
2007-10-26 13:00:00,46.67,46.69,46.5,46.65,593600.0,29.7738,29.7866,29.6654,29.7611,593600.0
2007-10-26 13:10:00,46.64,46.73,46.63,46.7,249000.0,29.7547,29.8121,29.7483,29.793,249000.0
2007-10-26 13:20:00,46.7,46.85,46.66,46.66,476200.0,29.793,29.8887,29.7675,29.7675,476200.0
2007-10-26 13:30:00,46.66,46.77,46.62,46.67,223100.0,29.7675,29.8376,29.742,29.7738,223100.0
2007-10-26 13:40:00,46.68,46.79,46.63,46.76,193100.0,29.7802,29.8504,29.7483,29.8313,193100.0
2007-10-26 13:50:00,46.75,46.85,46.72,46.81,239200.0,29.8249,29.8887,29.8057,29.8632,239200.0
2007-10-26 14:00:00,46.81,47.08,46.8,47.06,618800.0,29.8632,30.0354,29.8568,30.0227,618800.0
2007-10-26 14:10:00,47.06,47.3,47.05,47.3,555500.0,30.0227,30.1758,30.0163,30.1758,555500.0
2007-10-26 14:20:00,47.31,47.39,47.17,47.35,608600.0,30.1821,30.2332,30.0928,30.2077,608600.0
2007-10-26 14:30:00,47.35,47.41,47.35,47.4,682600.0,30.2077,30.2459,30.2077,30.2396,682600.0
2007-10-26 14:40:00,47.39,47.42,47.27,47.3,652100.0,30.2332,30.2523,30.1566,30.1758,652100.0
2007-10-26 14:50:00,47.3,47.34,47.24,47.32,323000.0,30.1758,30.2013,30.1375,30.1885,323000.0
2007-10-26 15:00:00,47.32,47.39,47.16,47.18,397200.0,30.1885,30.2332,30.0865,30.0992,397200.0
2007-10-26 15:10:00,47.18,47.25,47.12,47.23,517400.0,30.0992,30.1439,30.0609,30.1311,517400.0
2007-10-26 15:20:00,47.24,47.24,47.07,47.17,469500.0,30.1375,30.1375,30.029,30.0928,469500.0
2007-10-26 15:30:00,47.17,47.4,47.16,47.37,745000.0,30.0928,30.2396,30.0865,30.2204,745000.0
2007-10-26 15:40:00,47.37,47.45,47.34,47.42,1291300.0,30.2204,30.2715,30.2013,30.2523,1291300.0
2007-10-26 15:50:00,47.43,47.43,47.27,47.3,1138100.0,30.2587,30.2587,30.1566,30.1758,1138100.0
2007-10-29 09:30:00,47.39,47.5,47.15,47.41,483200.0,30.2332,30.3034,30.0801,30.2459,483200.0
2007-10-29 09:40:00,47.41,47.45,47.27,47.36,456900.0,30.2459,30.2715,30.1566,30.214,456900.0
2007-10-29 09:50:00,47.35,47.45,47.31,47.44,535600.0,30.2077,30.2715,30.1821,30.2651,535600.0
2007-10-29 10:00:00,47.43,47.44,47.23,47.3,475200.0,30.2587,30.2651,30.1311,30.1758,475200.0
2007-10-29 10:10:00,47.3,47.34,46.99,47.01,539200.0,30.1758,30.2013,29.978,29.9908,539200.0
2007-10-29 10:20:00,47.01,47.13,46.92,47.09,387100.0,29.9908,30.0673,29.9333,30.0418,387100.0
2007-10-29 10:30:00,47.09,47.09,46.86,46.88,437900.0,30.0418,30.0418,29.8951,29.9078,437900.0
2007-10-29 10:40:00,46.88,47.04,46.86,47.01,485400.0,29.9078,30.0099,29.8951,29.9908,485400.0
2007-10-29 10:50:00,47.01,47.01,46.8,46.84,252700.0,29.9908,29.9908,29.8568,29.8823,252700.0
2007-10-29 11:00:00,46.85,46.85,46.64,46.75,412400.0,29.8887,29.8887,29.7547,29.8249,412400.0
2007-10-29 11:10:00,46.76,46.93,46.76,46.83,290800.0,29.8313,29.9397,29.8313,29.8759,290800.0
2007-10-29 11:20:00,46.83,46.89,46.79,46.89,167600.0,29.8759,29.9142,29.8504,29.9142,167600.0
2007-10-29 11:30:00,46.89,46.93,46.86,46.87,286000.0,29.9142,29.9397,29.8951,29.9014,286000.0
2007-10-29 11:40:00,46.88,46.88,46.58,46.58,340000.0,29.9078,29.9078,29.7164,29.7164,340000.0
2007-10-29 11:50:00,46.59,46.62,46.57,46.57,225000.0,29.7228,29.742,29.7101,29.7101,225000.0
2007-10-29 12:00:00,46.57,46.62,46.52,46.6,332800.0,29.7101,29.742,29.6782,29.7292,332800.0
2007-10-29 12:10:00,46.6,46.69,46.57,46.67,179200.0,29.7292,29.7866,29.7101,29.7738,179200.0
2007-10-29 12:20:00,46.67,46.86,46.67,46.83,409200.0,29.7738,29.8951,29.7738,29.8759,409200.0
2007-10-29 12:30:00,46.84,46.84,46.63,46.65,253600.0,29.8823,29.8823,29.7483,29.7611,253600.0
2007-10-29 12:40:00,46.65,46.66,46.58,46.63,201700.0,29.7611,29.7675,29.7164,29.7483,201700.0
2007-10-29 12:50:00,46.63,46.66,46.62,46.64,162500.0,29.7483,29.7675,29.742,29.7547,162500.0
2007-10-29 13:00:00,46.64,46.65,46.6,46.62,175400.0,29.7547,29.7611,29.7292,29.742,175400.0
2007-10-29 13:10:00,46.62,46.68,46.62,46.63,164800.0,29.742,29.7802,29.742,29.7483,164800.0
2007-10-29 13:20:00,46.64,46.68,46.59,46.66,346200.0,29.7547,29.7802,29.7228,29.7675,346200.0
2007-10-29 13:30:00,46.66,46.78,46.66,46.77,259000.0,29.7675,29.844,29.7675,29.8376,259000.0
2007-10-29 13:40:00,46.77,46.78,46.66,46.69,320700.0,29.8376,29.844,29.7675,29.7866,320700.0
2007-10-29 13:50:00,46.68,46.73,46.55,46.71,237900.0,29.7802,29.8121,29.6973,29.7994,237900.0
2007-10-29 14:00:00,46.7,46.79,46.67,46.73,775700.0,29.793,29.8504,29.7738,29.8121,775700.0
2007-10-29 14:10:00,46.74,46.74,46.57,46.61,790800.0,29.8185,29.8185,29.7101,29.7356,790800.0
2007-10-29 14:20:00,46.6,46.7,46.59,46.6,621400.0,29.7292,29.793,29.7228,29.7292,621400.0
2007-10-29 14:30:00,46.6,46.63,46.51,46.6,560100.0,29.7292,29.7483,29.6718,29.7292,560100.0
2007-10-29 14:40:00,46.6,46.71,46.59,46.62,870000.0,29.7292,29.7994,29.7228,29.742,870000.0
2007-10-29 14:50:00,46.61,46.67,46.6,46.66,299400.0,29.7356,29.7738,29.7292,29.7675,299400.0
2007-10-29 15:00:00,46.65,46.66,46.59,46.64,592900.0,29.7611,29.7675,29.7228,29.7547,592900.0
2007-10-29 15:10:00,46.65,46.66,46.56,46.6,654900.0,29.7611,29.7675,29.7037,29.7292,654900.0
2007-10-29 15:20:00,46.59,46.66,46.59,46.65,395900.0,29.7228,29.7675,29.7228,29.7611,395900.0
2007-10-29 15:30:00,46.66,46.66,46.62,46.64,507800.0,29.7675,29.7675,29.742,29.7547,507800.0
2007-10-29 15:40:00,46.64,46.7,46.62,46.65,713000.0,29.7547,29.793,29.742,29.7611,713000.0
2007-10-29 15:50:00,46.65,46.73,46.63,46.63,1077200.0,29.7611,29.8121,29.7483,29.7483,1077200.0
2007-10-30 09:30:00,46.4,46.89,46.32,46.54,784900.0,29.6016,29.9142,29.5506,29.6909,784900.0
2007-10-30 09:40:00,46.54,46.62,46.31,46.32,536500.0,29.6909,29.742,29.5442,29.5506,536500.0
2007-10-30 09:50:00,46.31,46.51,46.26,46.37,334100.0,29.5442,29.6718,29.5123,29.5825,334100.0
2007-10-30 10:00:00,46.36,46.44,46.2,46.22,435300.0,29.5761,29.6271,29.474,29.4868,435300.0
2007-10-30 10:10:00,46.23,46.4,46.2,46.39,381000.0,29.4931,29.6016,29.474,29.5952,381000.0
2007-10-30 10:20:00,46.39,46.4,46.28,46.38,221400.0,29.5952,29.6016,29.525,29.5888,221400.0
2007-10-30 10:30:00,46.37,46.52,46.37,46.42,391300.0,29.5825,29.6782,29.5825,29.6144,391300.0
2007-10-30 10:40:00,46.42,46.44,46.35,46.44,173700.0,29.6144,29.6271,29.5697,29.6271,173700.0
2007-10-30 10:50:00,46.44,46.5,46.4,46.45,173400.0,29.6271,29.6654,29.6016,29.6335,173400.0
2007-10-30 11:00:00,46.46,46.46,46.35,46.42,363800.0,29.6399,29.6399,29.5697,29.6144,363800.0
2007-10-30 11:10:00,46.43,46.43,46.29,46.29,188000.0,29.6207,29.6207,29.5314,29.5314,188000.0
2007-10-30 11:20:00,46.3,46.35,46.26,46.3,474900.0,29.5378,29.5697,29.5123,29.5378,474900.0
2007-10-30 11:30:00,46.3,46.32,46.19,46.19,251900.0,29.5378,29.5506,29.4676,29.4676,251900.0
2007-10-30 11:40:00,46.19,46.21,46.13,46.13,268100.0,29.4676,29.4804,29.4293,29.4293,268100.0
2007-10-30 11:50:00,46.13,46.21,46.05,46.2,291700.0,29.4293,29.4804,29.3783,29.474,291700.0
2007-10-30 12:00:00,46.19,46.33,46.19,46.21,268100.0,29.4676,29.5569,29.4676,29.4804,268100.0
2007-10-30 12:10:00,46.22,46.27,46.2,46.23,172300.0,29.4868,29.5187,29.474,29.4931,172300.0
2007-10-30 12:20:00,46.23,46.25,46.16,46.19,320800.0,29.4931,29.5059,29.4485,29.4676,320800.0
2007-10-30 12:30:00,46.2,46.3,46.19,46.29,214000.0,29.474,29.5378,29.4676,29.5314,214000.0
2007-10-30 12:40:00,46.28,46.34,46.25,46.3,186300.0,29.525,29.5633,29.5059,29.5378,186300.0
2007-10-30 12:50:00,46.3,46.47,46.3,46.42,263000.0,29.5378,29.6463,29.5378,29.6144,263000.0
2007-10-30 13:00:00,46.42,46.52,46.42,46.5,275600.0,29.6144,29.6782,29.6144,29.6654,275600.0
2007-10-30 13:10:00,46.5,46.62,46.43,46.55,249400.0,29.6654,29.742,29.6207,29.6973,249400.0
2007-10-30 13:20:00,46.54,46.57,46.48,46.56,196900.0,29.6909,29.7101,29.6526,29.7037,196900.0
2007-10-30 13:30:00,46.56,46.62,46.47,46.62,212200.0,29.7037,29.742,29.6463,29.742,212200.0
2007-10-30 13:40:00,46.63,46.68,46.55,46.67,207900.0,29.7483,29.7802,29.6973,29.7738,207900.0
2007-10-30 13:50:00,46.68,46.71,46.59,46.62,244700.0,29.7802,29.7994,29.7228,29.742,244700.0
2007-10-30 14:00:00,46.62,46.65,46.54,46.55,244400.0,29.742,29.7611,29.6909,29.6973,244400.0
2007-10-30 14:10:00,46.54,46.67,46.5,46.63,266200.0,29.6909,29.7738,29.6654,29.7483,266200.0
2007-10-30 14:20:00,46.63,46.65,46.54,46.58,207300.0,29.7483,29.7611,29.6909,29.7164,207300.0
2007-10-30 14:30:00,46.56,46.68,46.52,46.67,227700.0,29.7037,29.7802,29.6782,29.7738,227700.0
2007-10-30 14:40:00,46.67,46.69,46.62,46.63,245800.0,29.7738,29.7866,29.742,29.7483,245800.0
2007-10-30 14:50:00,46.62,46.68,46.61,46.65,245000.0,29.742,29.7802,29.7356,29.7611,245000.0
2007-10-30 15:00:00,46.65,46.67,46.59,46.6,222700.0,29.7611,29.7738,29.7228,29.7292,222700.0
2007-10-30 15:10:00,46.59,46.65,46.59,46.64,256100.0,29.7228,29.7611,29.7228,29.7547,256100.0
2007-10-30 15:20:00,46.64,46.64,46.54,46.55,378100.0,29.7547,29.7547,29.6909,29.6973,378100.0
2007-10-30 15:30:00,46.55,46.59,46.54,46.58,349300.0,29.6973,29.7228,29.6909,29.7164,349300.0
2007-10-30 15:40:00,46.58,46.62,46.44,46.61,701300.0,29.7164,29.742,29.6271,29.7356,701300.0
2007-10-30 15:50:00,46.6,46.69,46.47,46.51,1023000.0,29.7292,29.7866,29.6463,29.6718,1023000.0
2007-10-31 09:30:00,46.95,47.0,46.76,46.96,600800.0,29.9525,29.9844,29.8313,29.9589,600800.0
2007-10-31 09:40:00,46.96,47.17,46.94,47.15,511900.0,29.9589,30.0928,29.9461,30.0801,511900.0
2007-10-31 09:50:00,47.15,47.19,47.02,47.14,500900.0,30.0801,30.1056,29.9971,30.0737,500900.0
2007-10-31 10:00:00,47.14,47.2,47.12,47.17,411900.0,30.0737,30.112,30.0609,30.0928,411900.0
2007-10-31 10:10:00,47.17,47.27,47.15,47.26,290500.0,30.0928,30.1566,30.0801,30.1502,290500.0
2007-10-31 10:20:00,47.26,47.41,47.25,47.35,285900.0,30.1502,30.2459,30.1439,30.2077,285900.0
2007-10-31 10:30:00,47.35,47.37,47.21,47.35,307300.0,30.2077,30.2204,30.1184,30.2077,307300.0
2007-10-31 10:40:00,47.36,47.37,47.3,47.34,263000.0,30.214,30.2204,30.1758,30.2013,263000.0
2007-10-31 10:50:00,47.33,47.33,47.02,47.03,472600.0,30.1949,30.1949,29.9971,30.0035,472600.0
2007-10-31 11:00:00,47.03,47.16,47.01,47.11,333600.0,30.0035,30.0865,29.9908,30.0546,333600.0
2007-10-31 11:10:00,47.1,47.11,47.04,47.07,182900.0,30.0482,30.0546,30.0099,30.029,182900.0
2007-10-31 11:20:00,47.07,47.2,47.06,47.18,231400.0,30.029,30.112,30.0227,30.0992,231400.0
2007-10-31 11:30:00,47.18,47.35,47.18,47.34,280900.0,30.0992,30.2077,30.0992,30.2013,280900.0
2007-10-31 11:40:00,47.34,47.44,47.32,47.39,548800.0,30.2013,30.2651,30.1885,30.2332,548800.0
2007-10-31 11:50:00,47.38,47.41,47.35,47.41,241400.0,30.2268,30.2459,30.2077,30.2459,241400.0
2007-10-31 12:00:00,47.41,47.46,47.41,47.42,357400.0,30.2459,30.2778,30.2459,30.2523,357400.0
2007-10-31 12:10:00,47.42,47.47,47.4,47.41,298900.0,30.2523,30.2842,30.2396,30.2459,298900.0
2007-10-31 12:20:00,47.41,47.42,47.35,47.4,360100.0,30.2459,30.2523,30.2077,30.2396,360100.0
2007-10-31 12:30:00,47.4,47.45,47.37,47.39,399400.0,30.2396,30.2715,30.2204,30.2332,399400.0
2007-10-31 12:40:00,47.39,47.4,47.37,47.4,122600.0,30.2332,30.2396,30.2204,30.2396,122600.0
2007-10-31 12:50:00,47.4,47.4,47.39,47.39,101700.0,30.2396,30.2396,30.2332,30.2332,101700.0
2007-10-31 13:00:00,47.39,47.47,47.39,47.42,420100.0,30.2332,30.2842,30.2332,30.2523,420100.0
2007-10-31 13:10:00,47.42,47.46,47.38,47.45,390100.0,30.2523,30.2778,30.2268,30.2715,390100.0
2007-10-31 13:20:00,47.45,47.52,47.44,47.45,426300.0,30.2715,30.3161,30.2651,30.2715,426300.0
2007-10-31 13:30:00,47.45,47.47,47.42,47.44,249400.0,30.2715,30.2842,30.2523,30.2651,249400.0
2007-10-31 13:40:00,47.43,47.5,47.43,47.46,239900.0,30.2587,30.3034,30.2587,30.2778,239900.0
2007-10-31 13:50:00,47.46,47.47,47.32,47.4,397100.0,30.2778,30.2842,30.1885,30.2396,397100.0
2007-10-31 14:00:00,47.39,47.42,47.18,47.28,530800.0,30.2332,30.2523,30.0992,30.163,530800.0
2007-10-31 14:10:00,47.27,47.32,46.31,46.78,1252900.0,30.1566,30.1885,29.5442,29.844,1252900.0
2007-10-31 14:20:00,46.78,46.86,46.04,46.27,1572200.0,29.844,29.8951,29.3719,29.5187,1572200.0
2007-10-31 14:30:00,46.27,46.68,46.27,46.33,766100.0,29.5187,29.7802,29.5187,29.5569,766100.0
2007-10-31 14:40:00,46.33,46.87,46.32,46.81,1165800.0,29.5569,29.9014,29.5506,29.8632,1165800.0
2007-10-31 14:50:00,46.8,47.55,46.67,47.33,1066900.0,29.8568,30.3353,29.7738,30.1949,1066900.0
2007-10-31 15:00:00,47.32,47.34,46.4,47.15,1061900.0,30.1885,30.2013,29.6016,30.0801,1061900.0
2007-10-31 15:10:00,47.17,47.29,46.9,47.25,498400.0,30.0928,30.1694,29.9206,30.1439,498400.0
2007-10-31 15:20:00,46.94,47.47,46.86,46.99,795000.0,29.9461,30.2842,29.8951,29.978,795000.0
2007-10-31 15:30:00,46.99,47.15,46.93,46.97,628400.0,29.978,30.0801,29.9397,29.9652,628400.0
2007-10-31 15:40:00,46.98,47.06,46.94,46.94,1066100.0,29.9716,30.0227,29.9461,29.9461,1066100.0
2007-10-31 15:50:00,46.95,47.09,46.91,47.02,1129300.0,29.9525,30.0418,29.927,29.9971,1129300.0
2007-11-01 09:30:00,45.65,46.32,44.97,45.03,1527100.0,29.1231,29.5506,28.6893,28.7276,1527100.0
2007-11-01 09:40:00,45.03,45.4,44.89,45.31,1934200.0,28.7276,28.9636,28.6383,28.9062,1934200.0
2007-11-01 09:50:00,45.3,45.7,45.07,45.59,1193500.0,28.8998,29.155,28.7531,29.0848,1193500.0
2007-11-01 10:00:00,45.57,45.6,45.29,45.4,988800.0,29.0721,29.0912,28.8935,28.9636,988800.0
2007-11-01 10:10:00,45.41,45.43,44.89,45.05,1035200.0,28.97,28.9828,28.6383,28.7403,1035200.0
2007-11-01 10:20:00,45.05,45.29,44.92,44.99,801000.0,28.7403,28.8935,28.6574,28.7021,801000.0
2007-11-01 10:30:00,44.99,45.26,44.85,45.25,871000.0,28.7021,28.8743,28.6128,28.8679,871000.0
2007-11-01 10:40:00,45.23,45.26,45.11,45.17,646200.0,28.8552,28.8743,28.7786,28.8169,646200.0
2007-11-01 10:50:00,45.17,45.3,45.08,45.12,671100.0,28.8169,28.8998,28.7595,28.785,671100.0
2007-11-01 11:00:00,45.12,45.18,44.99,45.03,638000.0,28.785,28.8233,28.7021,28.7276,638000.0
2007-11-01 11:10:00,45.02,45.14,45.01,45.12,418800.0,28.7212,28.7978,28.7148,28.785,418800.0
2007-11-01 11:20:00,45.11,45.21,45.09,45.18,647600.0,28.7786,28.8424,28.7659,28.8233,647600.0
2007-11-01 11:30:00,45.17,45.19,44.99,45.0,709400.0,28.8169,28.8297,28.7021,28.7084,709400.0
2007-11-01 11:40:00,45.0,45.08,44.96,45.02,570200.0,28.7084,28.7595,28.6829,28.7212,570200.0
2007-11-01 11:50:00,45.02,45.08,44.99,45.04,433700.0,28.7212,28.7595,28.7021,28.734,433700.0
2007-11-01 12:00:00,45.05,45.15,45.01,45.12,253800.0,28.7403,28.8041,28.7148,28.785,253800.0
2007-11-01 12:10:00,45.12,45.14,44.97,45.11,404000.0,28.785,28.7978,28.6893,28.7786,404000.0
2007-11-01 12:20:00,45.12,45.12,44.98,45.01,428000.0,28.785,28.785,28.6957,28.7148,428000.0
2007-11-01 12:30:00,45.01,45.07,44.96,44.96,317100.0,28.7148,28.7531,28.6829,28.6829,317100.0
2007-11-01 12:40:00,44.96,44.99,44.85,44.89,468800.0,28.6829,28.7021,28.6128,28.6383,468800.0
2007-11-01 12:50:00,44.9,44.95,44.75,44.78,454800.0,28.6446,28.6765,28.549,28.5681,454800.0
2007-11-01 13:00:00,44.77,44.95,44.76,44.95,484200.0,28.5617,28.6765,28.5553,28.6765,484200.0
2007-11-01 13:10:00,44.95,45.08,44.95,45.06,518200.0,28.6765,28.7595,28.6765,28.7467,518200.0
2007-11-01 13:20:00,45.06,45.1,44.98,45.0,469200.0,28.7467,28.7722,28.6957,28.7084,469200.0
2007-11-01 13:30:00,45.0,45.05,44.93,45.0,409700.0,28.7084,28.7403,28.6638,28.7084,409700.0
2007-11-01 13:40:00,45.0,45.01,44.77,44.87,496800.0,28.7084,28.7148,28.5617,28.6255,496800.0
2007-11-01 13:50:00,44.87,44.87,44.47,44.47,715300.0,28.6255,28.6255,28.3703,28.3703,715300.0
2007-11-01 14:00:00,44.47,44.66,44.43,44.65,582600.0,28.3703,28.4915,28.3448,28.4852,582600.0
2007-11-01 14:10:00,44.65,44.74,44.62,44.64,513600.0,28.4852,28.5426,28.466,28.4788,513600.0
2007-11-01 14:20:00,44.64,44.65,44.51,44.51,441900.0,28.4788,28.4852,28.3958,28.3958,441900.0
2007-11-01 14:30:00,44.51,44.68,44.5,44.63,363700.0,28.3958,28.5043,28.3895,28.4724,363700.0
2007-11-01 14:40:00,44.62,44.7,44.57,44.68,441400.0,28.466,28.5171,28.4341,28.5043,441400.0
2007-11-01 14:50:00,44.69,44.85,44.69,44.8,552300.0,28.5107,28.6128,28.5107,28.5809,552300.0
2007-11-01 15:00:00,44.8,44.98,44.78,44.95,533700.0,28.5809,28.6957,28.5681,28.6765,533700.0
2007-11-01 15:10:00,44.96,44.98,44.56,44.61,695100.0,28.6829,28.6957,28.4277,28.4596,695100.0
2007-11-01 15:20:00,44.6,44.61,44.3,44.3,890500.0,28.4533,28.4596,28.2619,28.2619,890500.0
2007-11-01 15:30:00,44.3,44.43,44.2,44.26,1252100.0,28.2619,28.3448,28.1981,28.2364,1252100.0
2007-11-01 15:40:00,44.26,44.43,44.24,44.35,1358800.0,28.2364,28.3448,28.2236,28.2938,1358800.0
2007-11-01 15:50:00,44.35,44.39,44.24,44.29,2562500.0,28.2938,28.3193,28.2236,28.2555,2562500.0
2007-11-02 09:30:00,44.45,44.48,43.54,43.69,1198500.0,28.3576,28.3767,27.777,27.8727,1198500.0
2007-11-02 09:40:00,43.69,43.8,43.3,43.31,1134300.0,27.8727,27.9429,27.6239,27.6303,1134300.0
2007-11-02 09:50:00,43.32,43.38,42.74,42.85,1889500.0,27.6367,27.6749,27.2666,27.3368,1889500.0
2007-11-02 10:00:00,42.85,43.04,42.41,42.55,2071200.0,27.3368,27.458,27.0561,27.1454,2071200.0
2007-11-02 10:10:00,42.56,42.95,42.25,42.26,1890600.0,27.1518,27.4006,26.954,26.9604,1890600.0
2007-11-02 10:20:00,42.26,42.55,42.2,42.53,1292500.0,26.9604,27.1454,26.9221,27.1327,1292500.0
2007-11-02 10:30:00,42.53,42.9,42.53,42.7,1489300.0,27.1327,27.3687,27.1327,27.2411,1489300.0
2007-11-02 10:40:00,42.7,42.7,42.24,42.25,1653800.0,27.2411,27.2411,26.9477,26.954,1653800.0
2007-11-02 10:50:00,42.26,42.49,42.24,42.48,1018200.0,26.9604,27.1072,26.9477,27.1008,1018200.0
2007-11-02 11:00:00,42.48,42.68,42.42,42.43,805200.0,27.1008,27.2284,27.0625,27.0689,805200.0
2007-11-02 11:10:00,42.42,42.65,42.4,42.47,511800.0,27.0625,27.2092,27.0497,27.0944,511800.0
2007-11-02 11:20:00,42.46,42.47,42.06,42.12,824000.0,27.088,27.0944,26.8328,26.8711,824000.0
2007-11-02 11:30:00,42.13,42.23,42.06,42.18,667000.0,26.8775,26.9413,26.8328,26.9094,667000.0
2007-11-02 11:40:00,42.17,42.26,42.09,42.21,622400.0,26.903,26.9604,26.852,26.9285,622400.0
2007-11-02 11:50:00,42.22,42.55,42.14,42.53,971900.0,26.9349,27.1454,26.8839,27.1327,971900.0
2007-11-02 12:00:00,42.54,42.72,42.39,42.56,857200.0,27.1391,27.2539,27.0434,27.1518,857200.0
2007-11-02 12:10:00,42.56,42.89,42.56,42.66,831900.0,27.1518,27.3623,27.1518,27.2156,831900.0
2007-11-02 12:20:00,42.66,42.87,42.64,42.81,633400.0,27.2156,27.3496,27.2028,27.3113,633400.0
2007-11-02 12:30:00,42.82,43.1,42.78,43.07,657500.0,27.3177,27.4963,27.2922,27.4772,657500.0
2007-11-02 12:40:00,43.07,43.34,43.0,43.1,907800.0,27.4772,27.6494,27.4325,27.4963,907800.0
2007-11-02 12:50:00,43.11,43.46,43.01,43.44,703400.0,27.5027,27.726,27.4389,27.7132,703400.0
2007-11-02 13:00:00,43.43,43.6,43.17,43.26,598700.0,27.7068,27.8153,27.541,27.5984,598700.0
2007-11-02 13:10:00,43.26,43.45,42.98,43.02,399800.0,27.5984,27.7196,27.4198,27.4453,399800.0
2007-11-02 13:20:00,43.02,43.02,42.65,42.77,474100.0,27.4453,27.4453,27.2092,27.2858,474100.0
2007-11-02 13:30:00,42.77,42.93,42.76,42.88,401400.0,27.2858,27.3879,27.2794,27.356,401400.0
2007-11-02 13:40:00,42.88,42.88,42.55,42.78,558900.0,27.356,27.356,27.1454,27.2922,558900.0
2007-11-02 13:50:00,42.78,42.88,42.64,42.74,298100.0,27.2922,27.356,27.2028,27.2666,298100.0
2007-11-02 14:00:00,42.74,42.78,42.57,42.66,370400.0,27.2666,27.2922,27.1582,27.2156,370400.0
2007-11-02 14:10:00,42.65,42.75,42.46,42.51,611800.0,27.2092,27.273,27.088,27.1199,611800.0
2007-11-02 14:20:00,42.52,42.76,42.45,42.71,561600.0,27.1263,27.2794,27.0816,27.2475,561600.0
2007-11-02 14:30:00,42.7,42.73,42.53,42.53,546900.0,27.2411,27.2603,27.1327,27.1327,546900.0
2007-11-02 14:40:00,42.54,42.56,42.5,42.52,514600.0,27.1391,27.1518,27.1135,27.1263,514600.0
2007-11-02 14:50:00,42.52,42.61,42.44,42.48,738600.0,27.1263,27.1837,27.0753,27.1008,738600.0
2007-11-02 15:00:00,42.48,42.68,42.48,42.67,647100.0,27.1008,27.2284,27.1008,27.222,647100.0
2007-11-02 15:10:00,42.68,42.74,42.47,42.74,736100.0,27.2284,27.2666,27.0944,27.2666,736100.0
2007-11-02 15:20:00,42.74,42.84,42.7,42.7,891500.0,27.2666,27.3304,27.2411,27.2411,891500.0
2007-11-02 15:30:00,42.71,42.85,42.7,42.82,979300.0,27.2475,27.3368,27.2411,27.3177,979300.0
2007-11-02 15:40:00,42.81,43.08,42.81,43.0,1986800.0,27.3113,27.4836,27.3113,27.4325,1986800.0
2007-11-02 15:50:00,42.99,43.27,42.98,43.27,2524400.0,27.4261,27.6048,27.4198,27.6048,2524400.0
2007-11-05 09:30:00,42.69,42.69,41.67,42.3,1616400.0,27.2347,27.2347,26.584,26.9859,1616400.0
2007-11-05 09:40:00,42.3,42.74,42.19,42.5,910000.0,26.9859,27.2666,26.9158,27.1135,910000.0
2007-11-05 09:50:00,42.5,42.99,42.37,42.88,1161200.0,27.1135,27.4261,27.0306,27.356,1161200.0
2007-11-05 10:00:00,42.88,43.2,42.6,42.63,1270500.0,27.356,27.5601,27.1773,27.1965,1270500.0
2007-11-05 10:10:00,42.63,42.68,42.35,42.4,739100.0,27.1965,27.2284,27.0178,27.0497,739100.0
2007-11-05 10:20:00,42.4,42.7,42.39,42.47,530400.0,27.0497,27.2411,27.0434,27.0944,530400.0
2007-11-05 10:30:00,42.47,42.81,42.3,42.79,853200.0,27.0944,27.3113,26.9859,27.2985,853200.0
2007-11-05 10:40:00,42.78,42.96,42.73,42.86,718600.0,27.2922,27.407,27.2603,27.3432,718600.0
2007-11-05 10:50:00,42.86,42.88,42.72,42.78,402400.0,27.3432,27.356,27.2539,27.2922,402400.0
2007-11-05 11:00:00,42.78,42.98,42.76,42.94,424600.0,27.2922,27.4198,27.2794,27.3942,424600.0
2007-11-05 11:10:00,42.93,42.95,42.73,42.77,555000.0,27.3879,27.4006,27.2603,27.2858,555000.0
2007-11-05 11:20:00,42.77,42.96,42.74,42.77,360800.0,27.2858,27.407,27.2666,27.2858,360800.0
2007-11-05 11:30:00,42.77,42.8,42.66,42.74,342100.0,27.2858,27.3049,27.2156,27.2666,342100.0
2007-11-05 11:40:00,42.74,42.94,42.73,42.92,591400.0,27.2666,27.3942,27.2603,27.3815,591400.0
2007-11-05 11:50:00,42.92,42.93,42.8,42.86,288800.0,27.3815,27.3879,27.3049,27.3432,288800.0
2007-11-05 12:00:00,42.86,42.95,42.75,42.79,320700.0,27.3432,27.4006,27.273,27.2985,320700.0
2007-11-05 12:10:00,42.79,42.84,42.7,42.74,332500.0,27.2985,27.3304,27.2411,27.2666,332500.0
2007-11-05 12:20:00,42.74,42.83,42.65,42.79,320800.0,27.2666,27.3241,27.2092,27.2985,320800.0
2007-11-05 12:30:00,42.79,42.86,42.71,42.85,458600.0,27.2985,27.3432,27.2475,27.3368,458600.0
2007-11-05 12:40:00,42.84,42.89,42.78,42.84,306700.0,27.3304,27.3623,27.2922,27.3304,306700.0
2007-11-05 12:50:00,42.84,42.85,42.67,42.69,195100.0,27.3304,27.3368,27.222,27.2347,195100.0
2007-11-05 13:00:00,42.7,42.76,42.59,42.63,320600.0,27.2411,27.2794,27.1709,27.1965,320600.0
2007-11-05 13:10:00,42.63,42.63,42.51,42.56,473400.0,27.1965,27.1965,27.1199,27.1518,473400.0
2007-11-05 13:20:00,42.56,42.58,42.47,42.52,456200.0,27.1518,27.1646,27.0944,27.1263,456200.0
2007-11-05 13:30:00,42.51,42.55,42.31,42.35,373300.0,27.1199,27.1454,26.9923,27.0178,373300.0
2007-11-05 13:40:00,42.36,42.4,42.2,42.23,515100.0,27.0242,27.0497,26.9221,26.9413,515100.0
2007-11-05 13:50:00,42.24,42.32,42.15,42.27,901700.0,26.9477,26.9987,26.8902,26.9668,901700.0
2007-11-05 14:00:00,42.27,42.39,42.25,42.34,549400.0,26.9668,27.0434,26.954,27.0115,549400.0
2007-11-05 14:10:00,42.34,42.47,42.26,42.3,430500.0,27.0115,27.0944,26.9604,26.9859,430500.0
2007-11-05 14:20:00,42.29,42.3,42.09,42.15,956800.0,26.9796,26.9859,26.852,26.8902,956800.0
2007-11-05 14:30:00,42.14,42.19,41.94,42.18,829100.0,26.8839,26.9158,26.7563,26.9094,829100.0
2007-11-05 14:40:00,42.17,42.4,42.13,42.37,504400.0,26.903,27.0497,26.8775,27.0306,504400.0
2007-11-05 14:50:00,42.37,42.73,42.35,42.62,1017400.0,27.0306,27.2603,27.0178,27.1901,1017400.0
2007-11-05 15:00:00,42.61,42.9,42.57,42.63,1312200.0,27.1837,27.3687,27.1582,27.1965,1312200.0
2007-11-05 15:10:00,42.63,42.7,42.5,42.66,980800.0,27.1965,27.2411,27.1135,27.2156,980800.0
2007-11-05 15:20:00,42.65,42.89,42.64,42.79,1388900.0,27.2092,27.3623,27.2028,27.2985,1388900.0
2007-11-05 15:30:00,42.79,43.09,42.76,42.93,1341400.0,27.2985,27.4899,27.2794,27.3879,1341400.0
2007-11-05 15:40:00,42.93,42.96,42.66,42.8,1276700.0,27.3879,27.407,27.2156,27.3049,1276700.0
2007-11-05 15:50:00,42.8,42.92,42.75,42.75,1235200.0,27.3049,27.3815,27.273,27.273,1235200.0
2007-11-06 09:30:00,42.69,43.45,42.69,43.38,975800.0,27.2347,27.7196,27.2347,27.6749,975800.0
2007-11-06 09:40:00,43.36,43.38,42.95,43.19,1075200.0,27.6622,27.6749,27.4006,27.5537,1075200.0
2007-11-06 09:50:00,43.19,43.43,43.04,43.37,754800.0,27.5537,27.7068,27.458,27.6686,754800.0
2007-11-06 10:00:00,43.37,43.64,43.29,43.53,1345900.0,27.6686,27.8408,27.6175,27.7706,1345900.0
2007-11-06 10:10:00,43.53,43.63,43.44,43.49,887500.0,27.7706,27.8344,27.7132,27.7451,887500.0
2007-11-06 10:20:00,43.49,43.5,43.26,43.41,894800.0,27.7451,27.7515,27.5984,27.6941,894800.0
2007-11-06 10:30:00,43.4,43.4,43.15,43.26,773600.0,27.6877,27.6877,27.5282,27.5984,773600.0
2007-11-06 10:40:00,43.26,43.38,43.23,43.35,729500.0,27.5984,27.6749,27.5792,27.6558,729500.0
2007-11-06 10:50:00,43.35,43.35,42.94,43.19,1395200.0,27.6558,27.6558,27.3942,27.5537,1395200.0
2007-11-06 11:00:00,43.18,43.34,43.11,43.22,891200.0,27.5473,27.6494,27.5027,27.5729,891200.0
2007-11-06 11:10:00,43.22,43.34,43.17,43.27,518500.0,27.5729,27.6494,27.541,27.6048,518500.0
2007-11-06 11:20:00,43.27,43.28,43.16,43.23,459400.0,27.6048,27.6111,27.5346,27.5792,459400.0
2007-11-06 11:30:00,43.22,43.32,43.15,43.32,545400.0,27.5729,27.6367,27.5282,27.6367,545400.0
2007-11-06 11:40:00,43.32,43.33,43.18,43.21,261000.0,27.6367,27.643,27.5473,27.5665,261000.0
2007-11-06 11:50:00,43.21,43.45,43.2,43.35,587700.0,27.5665,27.7196,27.5601,27.6558,587700.0
2007-11-06 12:00:00,43.35,43.4,43.22,43.39,693300.0,27.6558,27.6877,27.5729,27.6813,693300.0
2007-11-06 12:10:00,43.39,43.6,43.33,43.6,443400.0,27.6813,27.8153,27.643,27.8153,443400.0
2007-11-06 12:20:00,43.6,43.8,43.59,43.69,728600.0,27.8153,27.9429,27.8089,27.8727,728600.0
2007-11-06 12:30:00,43.7,43.72,43.55,43.67,431800.0,27.8791,27.8919,27.7834,27.86,431800.0
2007-11-06 12:40:00,43.67,43.73,43.65,43.68,212400.0,27.86,27.8982,27.8472,27.8663,212400.0
2007-11-06 12:50:00,43.68,43.86,43.67,43.83,319100.0,27.8663,27.9812,27.86,27.962,319100.0
2007-11-06 13:00:00,43.83,43.97,43.83,43.95,586700.0,27.962,28.0513,27.962,28.0386,586700.0
2007-11-06 13:10:00,43.96,44.0,43.88,43.9,726200.0,28.045,28.0705,27.9939,28.0067,726200.0
2007-11-06 13:20:00,43.9,43.9,43.77,43.8,543500.0,28.0067,28.0067,27.9237,27.9429,543500.0
2007-11-06 13:30:00,43.8,43.95,43.77,43.95,386600.0,27.9429,28.0386,27.9237,28.0386,386600.0
2007-11-06 13:40:00,43.94,43.98,43.87,43.95,393200.0,28.0322,28.0577,27.9875,28.0386,393200.0
2007-11-06 13:50:00,43.94,44.02,43.88,43.88,669600.0,28.0322,28.0832,27.9939,27.9939,669600.0
2007-11-06 14:00:00,43.88,43.99,43.82,43.83,419300.0,27.9939,28.0641,27.9556,27.962,419300.0
2007-11-06 14:10:00,43.83,43.95,43.82,43.9,338200.0,27.962,28.0386,27.9556,28.0067,338200.0
2007-11-06 14:20:00,43.91,43.91,43.75,43.82,459800.0,28.0131,28.0131,27.911,27.9556,459800.0
2007-11-06 14:30:00,43.81,43.89,43.76,43.82,483600.0,27.9493,28.0003,27.9174,27.9556,483600.0
2007-11-06 14:40:00,43.82,44.01,43.81,43.96,583800.0,27.9556,28.0769,27.9493,28.045,583800.0
2007-11-06 14:50:00,43.96,44.08,43.96,44.05,539900.0,28.045,28.1215,28.045,28.1024,539900.0
2007-11-06 15:00:00,44.05,44.17,44.03,44.1,637500.0,28.1024,28.1789,28.0896,28.1343,637500.0
2007-11-06 15:10:00,44.1,44.34,44.09,44.32,797700.0,28.1343,28.2874,28.1279,28.2746,797700.0
2007-11-06 15:20:00,44.32,44.33,44.15,44.15,856400.0,28.2746,28.281,28.1662,28.1662,856400.0
2007-11-06 15:30:00,44.15,44.18,44.0,44.04,1147200.0,28.1662,28.1853,28.0705,28.096,1147200.0
2007-11-06 15:40:00,44.05,44.18,44.02,44.02,1121000.0,28.1024,28.1853,28.0832,28.0832,1121000.0
2007-11-06 15:50:00,44.02,44.15,43.98,44.14,1324800.0,28.0832,28.1662,28.0577,28.1598,1324800.0
2007-11-07 09:30:00,42.93,43.8,42.87,43.51,1154700.0,27.3879,27.9429,27.3496,27.7579,1154700.0
2007-11-07 09:40:00,43.52,43.81,43.49,43.69,1024000.0,27.7643,27.9493,27.7451,27.8727,1024000.0
2007-11-07 09:50:00,43.69,43.76,43.15,43.3,871400.0,27.8727,27.9174,27.5282,27.6239,871400.0
2007-11-07 10:00:00,43.3,43.8,43.22,43.75,721000.0,27.6239,27.9429,27.5729,27.911,721000.0
2007-11-07 10:10:00,43.76,43.77,43.42,43.56,671300.0,27.9174,27.9237,27.7005,27.7898,671300.0
2007-11-07 10:20:00,43.57,43.59,43.39,43.47,411900.0,27.7962,27.8089,27.6813,27.7324,411900.0
2007-11-07 10:30:00,43.48,43.6,43.24,43.32,861700.0,27.7387,27.8153,27.5856,27.6367,861700.0
2007-11-07 10:40:00,43.33,43.39,43.23,43.35,645500.0,27.643,27.6813,27.5792,27.6558,645500.0
2007-11-07 10:50:00,43.34,43.39,43.24,43.3,463800.0,27.6494,27.6813,27.5856,27.6239,463800.0
2007-11-07 11:00:00,43.3,43.49,43.24,43.46,780900.0,27.6239,27.7451,27.5856,27.726,780900.0
2007-11-07 11:10:00,43.46,43.62,43.43,43.62,453300.0,27.726,27.8281,27.7068,27.8281,453300.0
2007-11-07 11:20:00,43.62,43.65,43.49,43.52,498700.0,27.8281,27.8472,27.7451,27.7643,498700.0
2007-11-07 11:30:00,43.52,43.55,43.28,43.31,437200.0,27.7643,27.7834,27.6111,27.6303,437200.0
2007-11-07 11:40:00,43.31,43.36,43.26,43.3,272400.0,27.6303,27.6622,27.5984,27.6239,272400.0
2007-11-07 11:50:00,43.3,43.41,43.3,43.38,483800.0,27.6239,27.6941,27.6239,27.6749,483800.0
2007-11-07 12:00:00,43.37,43.39,43.25,43.25,483700.0,27.6686,27.6813,27.592,27.592,483700.0
2007-11-07 12:10:00,43.25,43.26,42.92,42.92,686400.0,27.592,27.5984,27.3815,27.3815,686400.0
2007-11-07 12:20:00,42.92,43.07,42.79,43.04,886500.0,27.3815,27.4772,27.2985,27.458,886500.0
2007-11-07 12:30:00,43.04,43.18,42.97,43.0,781700.0,27.458,27.5473,27.4134,27.4325,781700.0
2007-11-07 12:40:00,43.0,43.01,42.68,42.72,339500.0,27.4325,27.4389,27.2284,27.2539,339500.0
2007-11-07 12:50:00,42.73,43.08,42.64,42.96,850300.0,27.2603,27.4836,27.2028,27.407,850300.0
2007-11-07 13:00:00,42.96,43.05,42.75,42.86,448100.0,27.407,27.4644,27.273,27.3432,448100.0
2007-11-07 13:10:00,42.85,42.9,42.15,42.3,961800.0,27.3368,27.3687,26.8902,26.9859,961800.0
2007-11-07 13:20:00,42.3,42.63,42.18,42.63,813000.0,26.9859,27.1965,26.9094,27.1965,813000.0
2007-11-07 13:30:00,42.63,42.96,42.63,42.88,724300.0,27.1965,27.407,27.1965,27.356,724300.0
2007-11-07 13:40:00,42.88,43.08,42.81,42.98,513900.0,27.356,27.4836,27.3113,27.4198,513900.0
2007-11-07 13:50:00,42.98,43.07,42.67,42.75,800600.0,27.4198,27.4772,27.222,27.273,800600.0
2007-11-07 14:00:00,42.76,42.78,42.59,42.69,537200.0,27.2794,27.2922,27.1709,27.2347,537200.0
2007-11-07 14:10:00,42.69,42.91,42.64,42.81,380900.0,27.2347,27.3751,27.2028,27.3113,380900.0
2007-11-07 14:20:00,42.81,42.92,42.66,42.87,408700.0,27.3113,27.3815,27.2156,27.3496,408700.0
2007-11-07 14:30:00,42.86,43.15,42.84,43.14,598500.0,27.3432,27.5282,27.3304,27.5218,598500.0
2007-11-07 14:40:00,43.14,43.17,43.12,43.15,285900.0,27.5218,27.541,27.5091,27.5282,285900.0
2007-11-07 14:50:00,43.15,43.19,42.7,43.13,460400.0,27.5282,27.5537,27.2411,27.5155,460400.0
2007-11-07 15:00:00,43.13,43.14,42.69,42.88,949100.0,27.5155,27.5218,27.2347,27.356,949100.0
2007-11-07 15:10:00,42.88,42.98,42.77,42.77,474700.0,27.356,27.4198,27.2858,27.2858,474700.0
2007-11-07 15:20:00,42.77,42.92,42.46,42.5,746600.0,27.2858,27.3815,27.088,27.1135,746600.0
2007-11-07 15:30:00,42.5,42.66,42.3,42.37,1134800.0,27.1135,27.2156,26.9859,27.0306,1134800.0
2007-11-07 15:40:00,42.37,42.61,42.37,42.41,1036900.0,27.0306,27.1837,27.0306,27.0561,1036900.0
2007-11-07 15:50:00,42.4,42.4,42.17,42.2,2159000.0,27.0497,27.0497,26.903,26.9221,2159000.0
2007-11-08 09:30:00,42.51,42.89,42.5,42.55,773100.0,27.1199,27.3623,27.1135,27.1454,773100.0
2007-11-08 09:40:00,42.53,42.6,41.91,42.01,902500.0,27.1327,27.1773,26.7371,26.8009,902500.0
2007-11-08 09:50:00,42.0,42.57,41.94,42.49,982500.0,26.7946,27.1582,26.7563,27.1072,982500.0
2007-11-08 10:00:00,42.49,42.5,41.84,42.24,834100.0,27.1072,27.1135,26.6925,26.9477,834100.0
2007-11-08 10:10:00,42.24,42.62,42.03,42.56,744500.0,26.9477,27.1901,26.8137,27.1518,744500.0
2007-11-08 10:20:00,42.57,42.78,42.38,42.5,939900.0,27.1582,27.2922,27.037,27.1135,939900.0
2007-11-08 10:30:00,42.49,42.59,42.26,42.3,699400.0,27.1072,27.1709,26.9604,26.9859,699400.0
2007-11-08 10:40:00,42.3,42.52,42.28,42.45,747000.0,26.9859,27.1263,26.9732,27.0816,747000.0
2007-11-08 10:50:00,42.45,42.51,42.27,42.43,867600.0,27.0816,27.1199,26.9668,27.0689,867600.0
2007-11-08 11:00:00,42.43,42.55,42.13,42.2,762100.0,27.0689,27.1454,26.8775,26.9221,762100.0
2007-11-08 11:10:00,42.2,42.37,42.12,42.12,451400.0,26.9221,27.0306,26.8711,26.8711,451400.0
2007-11-08 11:20:00,42.12,42.13,41.88,42.05,418500.0,26.8711,26.8775,26.718,26.8264,418500.0
2007-11-08 11:30:00,42.05,42.08,41.85,41.92,461000.0,26.8264,26.8456,26.6989,26.7435,461000.0
2007-11-08 11:40:00,41.92,42.05,41.66,41.66,363900.0,26.7435,26.8264,26.5776,26.5776,363900.0
2007-11-08 11:50:00,41.66,41.82,41.62,41.78,647600.0,26.5776,26.6797,26.5521,26.6542,647600.0
2007-11-08 12:00:00,41.78,41.84,41.61,41.66,694500.0,26.6542,26.6925,26.5457,26.5776,694500.0
2007-11-08 12:10:00,41.65,41.85,41.46,41.5,629900.0,26.5713,26.6989,26.45,26.4756,629900.0
2007-11-08 12:20:00,41.47,41.64,41.4,41.56,901300.0,26.4564,26.5649,26.4118,26.5138,901300.0
2007-11-08 12:30:00,41.56,41.64,41.21,41.4,749500.0,26.5138,26.5649,26.2906,26.4118,749500.0
2007-11-08 12:40:00,41.41,41.44,40.79,40.8,1356900.0,26.4182,26.4373,26.0226,26.029,1356900.0
2007-11-08 12:50:00,40.8,41.12,40.68,41.0,948700.0,26.029,26.2331,25.9524,26.1566,948700.0
2007-11-08 13:00:00,41.0,41.07,40.74,40.8,963200.0,26.1566,26.2012,25.9907,26.029,963200.0
2007-11-08 13:10:00,40.82,41.3,40.78,41.2,1142800.0,26.0418,26.348,26.0162,26.2842,1142800.0
2007-11-08 13:20:00,41.2,41.5,41.05,41.37,904600.0,26.2842,26.4756,26.1885,26.3926,904600.0
2007-11-08 13:30:00,41.37,41.64,41.3,41.5,1188500.0,26.3926,26.5649,26.348,26.4756,1188500.0
2007-11-08 13:40:00,41.49,41.69,41.1,41.48,1080000.0,26.4692,26.5968,26.2204,26.4628,1080000.0
2007-11-08 13:50:00,41.48,41.63,41.4,41.61,728600.0,26.4628,26.5585,26.4118,26.5457,728600.0
2007-11-08 14:00:00,41.6,41.67,41.38,41.39,690500.0,26.5394,26.584,26.399,26.4054,690500.0
2007-11-08 14:10:00,41.39,41.54,41.31,41.37,529800.0,26.4054,26.5011,26.3544,26.3926,529800.0
2007-11-08 14:20:00,41.35,41.51,41.34,41.35,530000.0,26.3799,26.4819,26.3735,26.3799,530000.0
2007-11-08 14:30:00,41.35,41.58,41.31,41.31,671600.0,26.3799,26.5266,26.3544,26.3544,671600.0
2007-11-08 14:40:00,41.31,41.49,41.27,41.47,785500.0,26.3544,26.4692,26.3288,26.4564,785500.0
2007-11-08 14:50:00,41.48,41.88,41.38,41.88,809700.0,26.4628,26.718,26.399,26.718,809700.0
2007-11-08 15:00:00,41.88,42.16,41.69,41.84,1527100.0,26.718,26.8966,26.5968,26.6925,1527100.0
2007-11-08 15:10:00,41.84,42.19,41.67,42.18,1242700.0,26.6925,26.9158,26.584,26.9094,1242700.0
2007-11-08 15:20:00,42.17,42.7,42.17,42.5,1726100.0,26.903,27.2411,26.903,27.1135,1726100.0
2007-11-08 15:30:00,42.51,42.7,42.4,42.54,1364100.0,27.1199,27.2411,27.0497,27.1391,1364100.0
2007-11-08 15:40:00,42.55,42.92,42.53,42.8,1729400.0,27.1454,27.3815,27.1327,27.3049,1729400.0
2007-11-08 15:50:00,42.8,42.85,42.47,42.52,2269400.0,27.3049,27.3368,27.0944,27.1263,2269400.0
2007-11-09 09:30:00,41.4,41.79,41.22,41.24,1617500.0,26.4118,26.6606,26.2969,26.3097,1617500.0
2007-11-09 09:40:00,41.24,41.5,41.17,41.46,1259100.0,26.3097,26.4756,26.265,26.45,1259100.0
2007-11-09 09:50:00,41.46,41.64,41.2,41.4,1323600.0,26.45,26.5649,26.2842,26.4118,1323600.0
2007-11-09 10:00:00,41.4,42.3,41.25,42.21,2487300.0,26.4118,26.9859,26.3161,26.9285,2487300.0
2007-11-09 10:10:00,42.21,42.84,42.17,42.64,1756800.0,26.9285,27.3304,26.903,27.2028,1756800.0
2007-11-09 10:20:00,42.64,42.72,42.07,42.32,1357100.0,27.2028,27.2539,26.8392,26.9987,1357100.0
2007-11-09 10:30:00,42.31,42.52,42.04,42.47,772400.0,26.9923,27.1263,26.8201,27.0944,772400.0
2007-11-09 10:40:00,42.47,42.5,41.94,42.04,1153300.0,27.0944,27.1135,26.7563,26.8201,1153300.0
2007-11-09 10:50:00,42.04,42.17,41.65,41.85,1018500.0,26.8201,26.903,26.5713,26.6989,1018500.0
2007-11-09 11:00:00,41.86,41.97,41.5,41.51,941200.0,26.7052,26.7754,26.4756,26.4819,941200.0
2007-11-09 11:10:00,41.51,41.92,41.41,41.79,870600.0,26.4819,26.7435,26.4182,26.6606,870600.0
2007-11-09 11:20:00,41.79,42.2,41.78,42.19,1075100.0,26.6606,26.9221,26.6542,26.9158,1075100.0
2007-11-09 11:30:00,42.19,42.5,42.16,42.39,726900.0,26.9158,27.1135,26.8966,27.0434,726900.0
2007-11-09 11:40:00,42.4,42.91,42.36,42.87,1094100.0,27.0497,27.3751,27.0242,27.3496,1094100.0
2007-11-09 11:50:00,42.88,42.95,42.71,42.88,782800.0,27.356,27.4006,27.2475,27.356,782800.0
2007-11-09 12:00:00,42.88,42.89,42.58,42.7,662500.0,27.356,27.3623,27.1646,27.2411,662500.0
2007-11-09 12:10:00,42.69,42.71,41.9,42.54,694200.0,27.2347,27.2475,26.7308,27.1391,694200.0
2007-11-09 12:20:00,42.53,42.68,42.41,42.5,758500.0,27.1327,27.2284,27.0561,27.1135,758500.0
2007-11-09 12:30:00,42.5,42.74,42.44,42.58,874500.0,27.1135,27.2666,27.0753,27.1646,874500.0
2007-11-09 12:40:00,42.58,42.79,42.43,42.44,897600.0,27.1646,27.2985,27.0689,27.0753,897600.0
2007-11-09 12:50:00,42.44,42.45,42.21,42.32,657900.0,27.0753,27.0816,26.9285,26.9987,657900.0
2007-11-09 13:00:00,42.33,42.4,42.04,42.13,405200.0,27.0051,27.0497,26.8201,26.8775,405200.0
2007-11-09 13:10:00,42.13,42.33,42.03,42.33,508200.0,26.8775,27.0051,26.8137,27.0051,508200.0
2007-11-09 13:20:00,42.33,42.47,42.2,42.43,485600.0,27.0051,27.0944,26.9221,27.0689,485600.0
2007-11-09 13:30:00,42.43,42.52,42.21,42.32,350200.0,27.0689,27.1263,26.9285,26.9987,350200.0
2007-11-09 13:40:00,42.32,42.46,42.28,42.45,377900.0,26.9987,27.088,26.9732,27.0816,377900.0
2007-11-09 13:50:00,42.46,42.48,42.24,42.24,391200.0,27.088,27.1008,26.9477,26.9477,391200.0
2007-11-09 14:00:00,42.24,42.56,42.17,42.48,662000.0,26.9477,27.1518,26.903,27.1008,662000.0
2007-11-09 14:10:00,42.48,42.7,42.37,42.7,598300.0,27.1008,27.2411,27.0306,27.2411,598300.0
2007-11-09 14:20:00,42.71,42.94,42.29,42.6,1509400.0,27.2475,27.3942,26.9796,27.1773,1509400.0
2007-11-09 14:30:00,42.59,42.91,42.22,42.87,1952600.0,27.1709,27.3751,26.9349,27.3496,1952600.0
2007-11-09 14:40:00,42.87,43.29,42.85,43.12,1948300.0,27.3496,27.6175,27.3368,27.5091,1948300.0
2007-11-09 14:50:00,43.12,43.15,42.97,43.06,960100.0,27.5091,27.5282,27.4134,27.4708,960100.0
2007-11-09 15:00:00,43.06,43.24,42.88,43.04,1101000.0,27.4708,27.5856,27.356,27.458,1101000.0
2007-11-09 15:10:00,43.05,43.15,42.4,43.12,779800.0,27.4644,27.5282,27.0497,27.5091,779800.0
2007-11-09 15:20:00,43.12,43.2,43.05,43.15,793500.0,27.5091,27.5601,27.4644,27.5282,793500.0
2007-11-09 15:30:00,43.15,43.18,42.69,42.78,1317200.0,27.5282,27.5473,27.2347,27.2922,1317200.0
2007-11-09 15:40:00,42.78,42.85,42.56,42.66,2030200.0,27.2922,27.3368,27.1518,27.2156,2030200.0
2007-11-09 15:50:00,42.66,43.0,42.19,42.21,2998400.0,27.2156,27.4325,26.9158,26.9285,2998400.0
2007-11-12 09:30:00,42.11,43.14,41.86,42.91,922100.0,26.8647,27.5218,26.7052,27.3751,922100.0
2007-11-12 09:40:00,42.9,43.12,42.62,42.81,1239300.0,27.3687,27.5091,27.1901,27.3113,1239300.0
2007-11-12 09:50:00,42.82,43.07,42.74,42.97,800100.0,27.3177,27.4772,27.2666,27.4134,800100.0
2007-11-12 10:00:00,42.97,43.5,42.7,42.7,775200.0,27.4134,27.7515,27.2411,27.2411,775200.0
2007-11-12 10:10:00,42.71,42.92,42.68,42.81,682500.0,27.2475,27.3815,27.2284,27.3113,682500.0
2007-11-12 10:20:00,42.83,43.16,42.08,42.99,943500.0,27.3241,27.5346,26.8456,27.4261,943500.0
2007-11-12 10:30:00,42.99,43.2,42.95,43.06,835500.0,27.4261,27.5601,27.4006,27.4708,835500.0
2007-11-12 10:40:00,43.06,43.28,43.03,43.12,710700.0,27.4708,27.6111,27.4517,27.5091,710700.0
2007-11-12 10:50:00,43.12,43.27,43.1,43.15,568000.0,27.5091,27.6048,27.4963,27.5282,568000.0
2007-11-12 11:00:00,43.15,43.26,43.04,43.22,860300.0,27.5282,27.5984,27.458,27.5729,860300.0
2007-11-12 11:10:00,43.22,43.34,43.22,43.32,458900.0,27.5729,27.6494,27.5729,27.6367,458900.0
2007-11-12 11:20:00,43.32,43.52,43.32,43.34,532500.0,27.6367,27.7643,27.6367,27.6494,532500.0
2007-11-12 11:30:00,43.34,43.46,43.23,43.4,808900.0,27.6494,27.726,27.5792,27.6877,808900.0
2007-11-12 11:40:00,43.4,43.57,43.4,43.46,432100.0,27.6877,27.7962,27.6877,27.726,432100.0
2007-11-12 11:50:00,43.47,43.49,43.34,43.4,353500.0,27.7324,27.7451,27.6494,27.6877,353500.0
2007-11-12 12:00:00,43.4,43.51,43.37,43.51,259200.0,27.6877,27.7579,27.6686,27.7579,259200.0
2007-11-12 12:10:00,43.51,43.59,43.47,43.55,392200.0,27.7579,27.8089,27.7324,27.7834,392200.0
2007-11-12 12:20:00,43.56,43.65,43.48,43.57,895800.0,27.7898,27.8472,27.7387,27.7962,895800.0
2007-11-12 12:30:00,43.57,43.66,43.56,43.65,512200.0,27.7962,27.8536,27.7898,27.8472,512200.0
2007-11-12 12:40:00,43.66,43.68,43.51,43.51,275600.0,27.8536,27.8663,27.7579,27.7579,275600.0
2007-11-12 12:50:00,43.52,43.52,43.39,43.43,447400.0,27.7643,27.7643,27.6813,27.7068,447400.0
2007-11-12 13:00:00,43.43,43.53,43.39,43.41,309900.0,27.7068,27.7706,27.6813,27.6941,309900.0
2007-11-12 13:10:00,43.41,43.46,43.31,43.46,313400.0,27.6941,27.726,27.6303,27.726,313400.0
2007-11-12 13:20:00,43.46,43.57,43.37,43.49,252900.0,27.726,27.7962,27.6686,27.7451,252900.0
2007-11-12 13:30:00,43.49,43.49,43.06,43.1,350800.0,27.7451,27.7451,27.4708,27.4963,350800.0
2007-11-12 13:40:00,43.09,43.23,43.02,43.1,498400.0,27.4899,27.5792,27.4453,27.4963,498400.0
2007-11-12 13:50:00,43.11,43.12,42.89,43.03,413300.0,27.5027,27.5091,27.3623,27.4517,413300.0
2007-11-12 14:00:00,43.02,43.07,42.95,43.0,414500.0,27.4453,27.4772,27.4006,27.4325,414500.0
2007-11-12 14:10:00,43.0,43.04,42.82,42.95,345100.0,27.4325,27.458,27.3177,27.4006,345100.0
2007-11-12 14:20:00,42.95,43.23,42.94,43.16,598800.0,27.4006,27.5792,27.3942,27.5346,598800.0
2007-11-12 14:30:00,43.15,43.29,43.08,43.11,464000.0,27.5282,27.6175,27.4836,27.5027,464000.0
2007-11-12 14:40:00,43.11,43.25,43.08,43.21,689000.0,27.5027,27.592,27.4836,27.5665,689000.0
2007-11-12 14:50:00,43.22,43.33,43.16,43.25,700100.0,27.5729,27.643,27.5346,27.592,700100.0
2007-11-12 15:00:00,43.24,43.27,43.0,43.2,896300.0,27.5856,27.6048,27.4325,27.5601,896300.0
2007-11-12 15:10:00,43.21,43.29,43.04,43.11,736600.0,27.5665,27.6175,27.458,27.5027,736600.0
2007-11-12 15:20:00,43.11,43.11,42.77,42.78,1094300.0,27.5027,27.5027,27.2858,27.2922,1094300.0
2007-11-12 15:30:00,42.78,42.93,42.75,42.78,853700.0,27.2922,27.3879,27.273,27.2922,853700.0
2007-11-12 15:40:00,42.78,42.83,42.18,42.18,1361900.0,27.2922,27.3241,26.9094,26.9094,1361900.0
2007-11-12 15:50:00,42.18,42.44,42.09,42.34,1890300.0,26.9094,27.0753,26.852,27.0115,1890300.0
2007-11-13 09:30:00,43.3,43.5,42.63,43.35,1350400.0,27.6239,27.7515,27.1965,27.6558,1350400.0
2007-11-13 09:40:00,43.34,44.09,43.33,43.67,1242900.0,27.6494,28.1279,27.643,27.86,1242900.0
2007-11-13 09:50:00,43.67,43.68,43.19,43.51,1057300.0,27.86,27.8663,27.5537,27.7579,1057300.0
2007-11-13 10:00:00,43.51,43.98,43.41,43.93,1103000.0,27.7579,28.0577,27.6941,28.0258,1103000.0
2007-11-13 10:10:00,43.93,43.96,43.55,43.57,639000.0,28.0258,28.045,27.7834,27.7962,639000.0
2007-11-13 10:20:00,43.58,43.58,43.45,43.48,456700.0,27.8025,27.8025,27.7196,27.7387,456700.0
2007-11-13 10:30:00,43.48,43.49,43.14,43.26,615200.0,27.7387,27.7451,27.5218,27.5984,615200.0
2007-11-13 10:40:00,43.26,43.53,43.25,43.37,369200.0,27.5984,27.7706,27.592,27.6686,369200.0
2007-11-13 10:50:00,43.36,43.65,43.26,43.4,545400.0,27.6622,27.8472,27.5984,27.6877,545400.0
2007-11-13 11:00:00,43.39,43.81,43.37,43.77,577700.0,27.6813,27.9493,27.6686,27.9237,577700.0
2007-11-13 11:10:00,43.76,43.9,43.67,43.86,558000.0,27.9174,28.0067,27.86,27.9812,558000.0
2007-11-13 11:20:00,43.86,44.33,43.6,44.32,1074600.0,27.9812,28.281,27.8153,28.2746,1074600.0
2007-11-13 11:30:00,44.32,45.5,44.32,44.53,1506600.0,28.2746,29.0274,28.2746,28.4086,1506600.0
2007-11-13 11:40:00,44.53,44.61,44.43,44.49,554600.0,28.4086,28.4596,28.3448,28.3831,554600.0
2007-11-13 11:50:00,44.48,44.53,44.31,44.49,528300.0,28.3767,28.4086,28.2683,28.3831,528300.0
2007-11-13 12:00:00,44.49,44.73,44.46,44.69,664800.0,28.3831,28.5362,28.3639,28.5107,664800.0
2007-11-13 12:10:00,44.7,44.83,44.56,44.71,536300.0,28.5171,28.6,28.4277,28.5234,536300.0
2007-11-13 12:20:00,44.71,44.87,44.65,44.69,653400.0,28.5234,28.6255,28.4852,28.5107,653400.0
2007-11-13 12:30:00,44.69,44.7,44.47,44.59,416700.0,28.5107,28.5171,28.3703,28.4469,416700.0
2007-11-13 12:40:00,44.59,44.8,44.59,44.78,464200.0,28.4469,28.5809,28.4469,28.5681,464200.0
2007-11-13 12:50:00,44.79,45.0,44.59,44.96,705200.0,28.5745,28.7084,28.4469,28.6829,705200.0
2007-11-13 13:00:00,44.96,44.97,44.48,44.68,539800.0,28.6829,28.6893,28.3767,28.5043,539800.0
2007-11-13 13:10:00,44.69,44.77,44.61,44.7,420500.0,28.5107,28.5617,28.4596,28.5171,420500.0
2007-11-13 13:20:00,44.7,44.83,44.63,44.7,375600.0,28.5171,28.6,28.4724,28.5171,375600.0
2007-11-13 13:30:00,44.7,44.76,44.6,44.73,426200.0,28.5171,28.5553,28.4533,28.5362,426200.0
2007-11-13 13:40:00,44.74,45.02,44.73,44.92,575200.0,28.5426,28.7212,28.5362,28.6574,575200.0
2007-11-13 13:50:00,44.92,45.09,44.9,45.01,643400.0,28.6574,28.7659,28.6446,28.7148,643400.0
2007-11-13 14:00:00,45.01,45.1,44.7,45.06,831300.0,28.7148,28.7722,28.5171,28.7467,831300.0
2007-11-13 14:10:00,45.06,45.22,44.98,45.15,733200.0,28.7467,28.8488,28.6957,28.8041,733200.0
2007-11-13 14:20:00,45.15,45.29,45.05,45.07,780200.0,28.8041,28.8935,28.7403,28.7531,780200.0
2007-11-13 14:30:00,45.07,45.22,45.06,45.19,720500.0,28.7531,28.8488,28.7467,28.8297,720500.0
2007-11-13 14:40:00,45.19,45.23,45.16,45.23,483600.0,28.8297,28.8552,28.8105,28.8552,483600.0
2007-11-13 14:50:00,45.23,45.33,45.18,45.22,625500.0,28.8552,28.919,28.8233,28.8488,625500.0
2007-11-13 15:00:00,45.22,45.4,45.22,45.31,1023700.0,28.8488,28.9636,28.8488,28.9062,1023700.0
2007-11-13 15:10:00,45.3,45.39,44.57,44.61,1363500.0,28.8998,28.9573,28.4341,28.4596,1363500.0
2007-11-13 15:20:00,44.62,44.96,44.29,44.86,1892300.0,28.466,28.6829,28.2555,28.6191,1892300.0
2007-11-13 15:30:00,44.86,45.2,44.82,45.09,1226300.0,28.6191,28.836,28.5936,28.7659,1226300.0
2007-11-13 15:40:00,45.09,45.11,44.9,44.99,1612800.0,28.7659,28.7786,28.6446,28.7021,1612800.0
2007-11-13 15:50:00,44.99,45.19,44.68,45.08,2764800.0,28.7021,28.8297,28.5043,28.7595,2764800.0
2007-11-14 09:30:00,45.9,46.0,45.21,46.0,1479900.0,29.2826,29.3464,28.8424,29.3464,1479900.0
2007-11-14 09:40:00,46.0,46.02,45.12,45.13,1470800.0,29.3464,29.3592,28.785,28.7914,1470800.0
2007-11-14 09:50:00,45.16,45.81,44.86,45.05,1027600.0,28.8105,29.2252,28.6191,28.7403,1027600.0
2007-11-14 10:00:00,45.05,45.2,44.89,44.92,777800.0,28.7403,28.836,28.6383,28.6574,777800.0
2007-11-14 10:10:00,44.92,45.04,44.83,44.99,1124500.0,28.6574,28.734,28.6,28.7021,1124500.0
2007-11-14 10:20:00,45.0,45.03,44.66,44.67,726000.0,28.7084,28.7276,28.4915,28.4979,726000.0
2007-11-14 10:30:00,44.66,44.71,44.44,44.64,655600.0,28.4915,28.5234,28.3512,28.4788,655600.0
2007-11-14 10:40:00,44.63,45.04,44.62,45.02,613200.0,28.4724,28.734,28.466,28.7212,613200.0
2007-11-14 10:50:00,45.03,45.3,45.0,45.0,477400.0,28.7276,28.8998,28.7084,28.7084,477400.0
2007-11-14 11:00:00,45.02,45.22,44.97,45.01,471900.0,28.7212,28.8488,28.6893,28.7148,471900.0
2007-11-14 11:10:00,45.02,45.12,44.92,45.09,366300.0,28.7212,28.785,28.6574,28.7659,366300.0
2007-11-14 11:20:00,45.09,45.2,44.9,44.92,292600.0,28.7659,28.836,28.6446,28.6574,292600.0
2007-11-14 11:30:00,44.93,45.04,44.89,45.02,334200.0,28.6638,28.734,28.6383,28.7212,334200.0
2007-11-14 11:40:00,45.01,45.24,45.0,45.2,268500.0,28.7148,28.8616,28.7084,28.836,268500.0
2007-11-14 11:50:00,45.21,45.32,45.21,45.29,335900.0,28.8424,28.9126,28.8424,28.8935,335900.0
2007-11-14 12:00:00,45.28,45.29,45.12,45.21,212700.0,28.8871,28.8935,28.785,28.8424,212700.0
2007-11-14 12:10:00,45.22,45.37,45.15,45.16,321800.0,28.8488,28.9445,28.8041,28.8105,321800.0
2007-11-14 12:20:00,45.17,45.43,45.13,45.27,373500.0,28.8169,28.9828,28.7914,28.8807,373500.0
2007-11-14 12:30:00,45.27,45.32,45.2,45.32,313800.0,28.8807,28.9126,28.836,28.9126,313800.0
2007-11-14 12:40:00,45.32,45.35,45.15,45.18,234100.0,28.9126,28.9317,28.8041,28.8233,234100.0
2007-11-14 12:50:00,45.18,45.2,45.05,45.05,152300.0,28.8233,28.836,28.7403,28.7403,152300.0
2007-11-14 13:00:00,45.06,45.22,45.04,45.18,374500.0,28.7467,28.8488,28.734,28.8233,374500.0
2007-11-14 13:10:00,45.18,45.34,45.17,45.28,259100.0,28.8233,28.9254,28.8169,28.8871,259100.0
2007-11-14 13:20:00,45.28,45.48,45.2,45.2,484100.0,28.8871,29.0147,28.836,28.836,484100.0
2007-11-14 13:30:00,45.21,45.26,45.04,45.05,387900.0,28.8424,28.8743,28.734,28.7403,387900.0
2007-11-14 13:40:00,45.06,45.18,45.04,45.14,271300.0,28.7467,28.8233,28.734,28.7978,271300.0
2007-11-14 13:50:00,45.14,45.31,45.06,45.13,533700.0,28.7978,28.9062,28.7467,28.7914,533700.0
2007-11-14 14:00:00,45.13,45.23,45.11,45.2,313400.0,28.7914,28.8552,28.7786,28.836,313400.0
2007-11-14 14:10:00,45.19,45.38,45.16,45.27,286000.0,28.8297,28.9509,28.8105,28.8807,286000.0
2007-11-14 14:20:00,45.27,45.39,45.23,45.26,301700.0,28.8807,28.9573,28.8552,28.8743,301700.0
2007-11-14 14:30:00,45.26,45.27,45.12,45.23,363900.0,28.8743,28.8807,28.785,28.8552,363900.0
2007-11-14 14:40:00,45.24,45.33,45.04,45.12,451700.0,28.8616,28.919,28.734,28.785,451700.0
2007-11-14 14:50:00,45.12,45.26,45.1,45.16,397200.0,28.785,28.8743,28.7722,28.8105,397200.0
2007-11-14 15:00:00,45.15,45.25,45.08,45.2,604100.0,28.8041,28.8679,28.7595,28.836,604100.0
2007-11-14 15:10:00,45.2,45.29,45.18,45.27,573900.0,28.836,28.8935,28.8233,28.8807,573900.0
2007-11-14 15:20:00,45.27,45.42,45.21,45.3,816200.0,28.8807,28.9764,28.8424,28.8998,816200.0
2007-11-14 15:30:00,45.3,45.38,45.16,45.17,1164700.0,28.8998,28.9509,28.8105,28.8169,1164700.0
2007-11-14 15:40:00,45.18,45.34,45.03,45.26,1738700.0,28.8233,28.9254,28.7276,28.8743,1738700.0
2007-11-14 15:50:00,45.26,45.3,44.91,45.05,2340400.0,28.8743,28.8998,28.651,28.7403,2340400.0
2007-11-15 09:30:00,44.6,44.95,44.5,44.64,931100.0,28.4533,28.6765,28.3895,28.4788,931100.0
2007-11-15 09:40:00,44.66,44.8,44.5,44.51,504900.0,28.4915,28.5809,28.3895,28.3958,504900.0
2007-11-15 09:50:00,44.51,44.92,44.42,44.54,774800.0,28.3958,28.6574,28.3384,28.415,774800.0
2007-11-15 10:00:00,44.54,44.56,44.26,44.47,433900.0,28.415,28.4277,28.2364,28.3703,433900.0
2007-11-15 10:10:00,44.46,44.79,44.45,44.79,499500.0,28.3639,28.5745,28.3576,28.5745,499500.0
2007-11-15 10:20:00,44.79,44.86,44.73,44.79,491300.0,28.5745,28.6191,28.5362,28.5745,491300.0
2007-11-15 10:30:00,44.78,45.19,44.76,45.09,697300.0,28.5681,28.8297,28.5553,28.7659,697300.0
2007-11-15 10:40:00,45.08,45.09,44.91,44.99,391600.0,28.7595,28.7659,28.651,28.7021,391600.0
2007-11-15 10:50:00,44.99,45.04,44.81,44.86,242000.0,28.7021,28.734,28.5872,28.6191,242000.0
2007-11-15 11:00:00,44.88,45.03,44.79,44.94,262100.0,28.6319,28.7276,28.5745,28.6702,262100.0
2007-11-15 11:10:00,44.93,44.95,44.8,44.86,293200.0,28.6638,28.6765,28.5809,28.6191,293200.0
2007-11-15 11:20:00,44.86,44.87,44.73,44.74,297400.0,28.6191,28.6255,28.5362,28.5426,297400.0
2007-11-15 11:30:00,44.73,44.75,44.5,44.67,391300.0,28.5362,28.549,28.3895,28.4979,391300.0
2007-11-15 11:40:00,44.67,44.9,44.54,44.61,239800.0,28.4979,28.6446,28.415,28.4596,239800.0
2007-11-15 11:50:00,44.62,44.8,44.4,44.41,790300.0,28.466,28.5809,28.3257,28.332,790300.0
2007-11-15 12:00:00,44.41,44.54,44.12,44.22,524900.0,28.332,28.415,28.147,28.2108,524900.0
2007-11-15 12:10:00,44.22,44.37,44.12,44.19,381400.0,28.2108,28.3065,28.147,28.1917,381400.0
2007-11-15 12:20:00,44.19,44.2,43.92,43.93,692100.0,28.1917,28.1981,28.0194,28.0258,692100.0
2007-11-15 12:30:00,43.93,44.08,43.8,43.99,775400.0,28.0258,28.1215,27.9429,28.0641,775400.0
2007-11-15 12:40:00,43.99,44.04,43.85,44.03,381900.0,28.0641,28.096,27.9748,28.0896,381900.0
2007-11-15 12:50:00,44.01,44.13,43.97,44.1,264900.0,28.0769,28.1534,28.0513,28.1343,264900.0
2007-11-15 13:00:00,44.1,44.16,44.06,44.12,315900.0,28.1343,28.1726,28.1088,28.147,315900.0
2007-11-15 13:10:00,44.12,44.17,44.0,44.03,329700.0,28.147,28.1789,28.0705,28.0896,329700.0
2007-11-15 13:20:00,44.02,44.19,44.01,44.11,244600.0,28.0832,28.1917,28.0769,28.1407,244600.0
2007-11-15 13:30:00,44.11,44.33,44.11,44.15,413900.0,28.1407,28.281,28.1407,28.1662,413900.0
2007-11-15 13:40:00,44.14,44.24,44.1,44.16,346000.0,28.1598,28.2236,28.1343,28.1726,346000.0
2007-11-15 13:50:00,44.17,44.18,43.97,44.05,266900.0,28.1789,28.1853,28.0513,28.1024,266900.0
2007-11-15 14:00:00,44.05,44.05,43.81,43.89,419300.0,28.1024,28.1024,27.9493,28.0003,419300.0
2007-11-15 14:10:00,43.91,44.8,43.71,43.82,652300.0,28.0131,28.5809,27.8855,27.9556,652300.0
2007-11-15 14:20:00,43.82,43.93,43.73,43.77,334800.0,27.9556,28.0258,27.8982,27.9237,334800.0
2007-11-15 14:30:00,43.77,43.89,43.67,43.68,422200.0,27.9237,28.0003,27.86,27.8663,422200.0
2007-11-15 14:40:00,43.69,43.7,43.36,43.39,752600.0,27.8727,27.8791,27.6622,27.6813,752600.0
2007-11-15 14:50:00,43.39,43.5,43.35,43.42,598000.0,27.6813,27.7515,27.6558,27.7005,598000.0
2007-11-15 15:00:00,43.41,43.51,43.31,43.4,583600.0,27.6941,27.7579,27.6303,27.6877,583600.0
2007-11-15 15:10:00,43.39,43.45,43.2,43.31,773700.0,27.6813,27.7196,27.5601,27.6303,773700.0
2007-11-15 15:20:00,43.31,43.71,43.3,43.59,889900.0,27.6303,27.8855,27.6239,27.8089,889900.0
2007-11-15 15:30:00,43.59,43.6,43.08,43.12,1180000.0,27.8089,27.8153,27.4836,27.5091,1180000.0
2007-11-15 15:40:00,43.12,43.66,43.1,43.55,1459900.0,27.5091,27.8536,27.4963,27.7834,1459900.0
2007-11-15 15:50:00,43.55,43.61,43.39,43.56,1467500.0,27.7834,27.8217,27.6813,27.7898,1467500.0
2007-11-16 09:30:00,43.74,44.11,43.0,43.14,2850600.0,27.9046,28.1407,27.4325,27.5218,2850600.0
2007-11-16 09:40:00,43.15,43.33,43.01,43.32,544900.0,27.5282,27.643,27.4389,27.6367,544900.0
2007-11-16 09:50:00,43.31,43.31,43.06,43.06,752000.0,27.6303,27.6303,27.4708,27.4708,752000.0
2007-11-16 10:00:00,43.06,43.13,42.85,43.01,854000.0,27.4708,27.5155,27.3368,27.4389,854000.0
2007-11-16 10:10:00,43.01,43.11,42.8,42.96,750900.0,27.4389,27.5027,27.3049,27.407,750900.0
2007-11-16 10:20:00,42.96,43.07,42.63,42.63,602100.0,27.407,27.4772,27.1965,27.1965,602100.0
2007-11-16 10:30:00,42.63,42.76,42.58,42.64,646000.0,27.1965,27.2794,27.1646,27.2028,646000.0
2007-11-16 10:40:00,42.64,42.8,42.56,42.68,501700.0,27.2028,27.3049,27.1518,27.2284,501700.0
2007-11-16 10:50:00,42.68,43.0,42.66,42.76,544400.0,27.2284,27.4325,27.2156,27.2794,544400.0
2007-11-16 11:00:00,42.77,43.06,42.77,42.99,734400.0,27.2858,27.4708,27.2858,27.4261,734400.0
2007-11-16 11:10:00,42.99,43.05,42.91,42.96,536800.0,27.4261,27.4644,27.3751,27.407,536800.0
2007-11-16 11:20:00,42.96,43.01,42.71,42.72,408000.0,27.407,27.4389,27.2475,27.2539,408000.0
2007-11-16 11:30:00,42.72,42.87,42.65,42.82,454100.0,27.2539,27.3496,27.2092,27.3177,454100.0
2007-11-16 11:40:00,42.82,42.94,42.64,42.8,555200.0,27.3177,27.3942,27.2028,27.3049,555200.0
2007-11-16 11:50:00,42.8,43.09,42.8,42.97,642500.0,27.3049,27.4899,27.3049,27.4134,642500.0
2007-11-16 12:00:00,42.97,43.34,42.96,43.31,467500.0,27.4134,27.6494,27.407,27.6303,467500.0
2007-11-16 12:10:00,43.32,43.7,43.31,43.59,668200.0,27.6367,27.8791,27.6303,27.8089,668200.0
2007-11-16 12:20:00,43.58,43.58,43.38,43.38,306800.0,27.8025,27.8025,27.6749,27.6749,306800.0
2007-11-16 12:30:00,43.4,43.48,43.26,43.28,363300.0,27.6877,27.7387,27.5984,27.6111,363300.0
2007-11-16 12:40:00,43.31,43.34,43.11,43.15,328000.0,27.6303,27.6494,27.5027,27.5282,328000.0
2007-11-16 12:50:00,43.16,43.21,43.01,43.03,242100.0,27.5346,27.5665,27.4389,27.4517,242100.0
2007-11-16 13:00:00,43.03,43.13,42.98,43.09,265300.0,27.4517,27.5155,27.4198,27.4899,265300.0
2007-11-16 13:10:00,43.1,43.2,42.99,43.15,283700.0,27.4963,27.5601,27.4261,27.5282,283700.0
2007-11-16 13:20:00,43.15,43.19,43.02,43.05,231600.0,27.5282,27.5537,27.4453,27.4644,231600.0
2007-11-16 13:30:00,43.05,43.18,43.04,43.09,409500.0,27.4644,27.5473,27.458,27.4899,409500.0
2007-11-16 13:40:00,43.1,43.33,43.09,43.25,409900.0,27.4963,27.643,27.4899,27.592,409900.0
2007-11-16 13:50:00,43.26,43.26,42.96,43.02,416100.0,27.5984,27.5984,27.407,27.4453,416100.0
2007-11-16 14:00:00,43.03,43.05,42.75,42.8,524600.0,27.4517,27.4644,27.273,27.3049,524600.0
2007-11-16 14:10:00,42.8,43.1,42.56,42.59,1320200.0,27.3049,27.4963,27.1518,27.1709,1320200.0
2007-11-16 14:20:00,42.6,42.75,42.52,42.68,645400.0,27.1773,27.273,27.1263,27.2284,645400.0
2007-11-16 14:30:00,42.68,42.79,42.5,42.53,858400.0,27.2284,27.2985,27.1135,27.1327,858400.0
2007-11-16 14:40:00,42.53,42.7,42.5,42.54,737300.0,27.1327,27.2411,27.1135,27.1391,737300.0
2007-11-16 14:50:00,42.53,42.68,42.48,42.67,828100.0,27.1327,27.2284,27.1008,27.222,828100.0
2007-11-16 15:00:00,42.67,42.73,42.51,42.55,628100.0,27.222,27.2603,27.1199,27.1454,628100.0
2007-11-16 15:10:00,42.55,42.7,42.53,42.61,643100.0,27.1454,27.2411,27.1327,27.1837,643100.0
2007-11-16 15:20:00,42.61,42.73,42.58,42.61,779000.0,27.1837,27.2603,27.1646,27.1837,779000.0
2007-11-16 15:30:00,42.61,42.65,42.55,42.6,1190700.0,27.1837,27.2092,27.1454,27.1773,1190700.0
2007-11-16 15:40:00,42.6,42.9,42.59,42.9,1499400.0,27.1773,27.3687,27.1709,27.3687,1499400.0
2007-11-16 15:50:00,42.89,43.22,42.81,43.12,1721100.0,27.3623,27.5729,27.3113,27.5091,1721100.0
2007-11-19 09:30:00,42.7,42.84,42.42,42.43,730200.0,27.2411,27.3304,27.0625,27.0689,730200.0
2007-11-19 09:40:00,42.43,42.47,42.21,42.34,705800.0,27.0689,27.0944,26.9285,27.0115,705800.0
2007-11-19 09:50:00,42.35,42.61,42.34,42.34,611400.0,27.0178,27.1837,27.0115,27.0115,611400.0
2007-11-19 10:00:00,42.34,42.47,42.08,42.15,724500.0,27.0115,27.0944,26.8456,26.8902,724500.0
2007-11-19 10:10:00,42.15,42.22,42.03,42.12,810700.0,26.8902,26.9349,26.8137,26.8711,810700.0
2007-11-19 10:20:00,42.12,42.2,41.98,41.99,621500.0,26.8711,26.9221,26.7818,26.7882,621500.0
2007-11-19 10:30:00,41.99,42.08,41.83,41.9,760300.0,26.7882,26.8456,26.6861,26.7308,760300.0
2007-11-19 10:40:00,41.9,41.9,41.62,41.68,907600.0,26.7308,26.7308,26.5521,26.5904,907600.0
2007-11-19 10:50:00,41.68,41.75,41.6,41.73,605400.0,26.5904,26.6351,26.5394,26.6223,605400.0
2007-11-19 11:00:00,41.73,41.8,41.58,41.61,640800.0,26.6223,26.667,26.5266,26.5457,640800.0
2007-11-19 11:10:00,41.62,41.68,41.45,41.67,621600.0,26.5521,26.5904,26.4437,26.584,621600.0
2007-11-19 11:20:00,41.68,41.96,41.65,41.79,495800.0,26.5904,26.769,26.5713,26.6606,495800.0
2007-11-19 11:30:00,41.79,42.04,41.79,42.04,386100.0,26.6606,26.8201,26.6606,26.8201,386100.0
2007-11-19 11:40:00,42.04,42.15,41.91,41.97,383200.0,26.8201,26.8902,26.7371,26.7754,383200.0
2007-11-19 11:50:00,41.98,42.08,41.79,41.82,283500.0,26.7818,26.8456,26.6606,26.6797,283500.0
2007-11-19 12:00:00,41.82,42.1,41.8,42.07,301100.0,26.6797,26.8583,26.667,26.8392,301100.0
2007-11-19 12:10:00,42.07,42.15,41.91,41.96,447300.0,26.8392,26.8902,26.7371,26.769,447300.0
2007-11-19 12:20:00,41.96,42.05,41.87,41.94,355300.0,26.769,26.8264,26.7116,26.7563,355300.0
2007-11-19 12:30:00,41.95,41.95,41.76,41.82,258400.0,26.7627,26.7627,26.6414,26.6797,258400.0
2007-11-19 12:40:00,41.82,41.9,41.75,41.85,312300.0,26.6797,26.7308,26.6351,26.6989,312300.0
2007-11-19 12:50:00,41.83,41.85,41.69,41.81,374500.0,26.6861,26.6989,26.5968,26.6733,374500.0
2007-11-19 13:00:00,41.81,41.9,41.5,41.55,871500.0,26.6733,26.7308,26.4756,26.5075,871500.0
2007-11-19 13:10:00,41.55,41.63,41.5,41.58,812200.0,26.5075,26.5585,26.4756,26.5266,812200.0
2007-11-19 13:20:00,41.58,41.72,41.55,41.66,458500.0,26.5266,26.6159,26.5075,26.5776,458500.0
2007-11-19 13:30:00,41.67,41.68,41.57,41.67,550300.0,26.584,26.5904,26.5202,26.584,550300.0
2007-11-19 13:40:00,41.67,41.71,41.57,41.61,358900.0,26.584,26.6095,26.5202,26.5457,358900.0
2007-11-19 13:50:00,41.61,41.63,41.35,41.42,751800.0,26.5457,26.5585,26.3799,26.4245,751800.0
2007-11-19 14:00:00,41.42,41.57,41.39,41.54,571800.0,26.4245,26.5202,26.4054,26.5011,571800.0
2007-11-19 14:10:00,41.54,41.85,41.52,41.79,586000.0,26.5011,26.6989,26.4883,26.6606,586000.0
2007-11-19 14:20:00,41.79,41.89,41.67,41.89,500900.0,26.6606,26.7244,26.584,26.7244,500900.0
2007-11-19 14:30:00,41.88,41.93,41.65,41.72,619700.0,26.718,26.7499,26.5713,26.6159,619700.0
2007-11-19 14:40:00,41.72,41.95,41.65,41.87,774200.0,26.6159,26.7627,26.5713,26.7116,774200.0
2007-11-19 14:50:00,41.88,41.9,41.48,41.52,657200.0,26.718,26.7308,26.4628,26.4883,657200.0
2007-11-19 15:00:00,41.52,41.59,41.19,41.3,1293600.0,26.4883,26.533,26.2778,26.348,1293600.0
2007-11-19 15:10:00,41.3,41.53,41.25,41.38,1081800.0,26.348,26.4947,26.3161,26.399,1081800.0
2007-11-19 15:20:00,41.38,41.63,41.37,41.48,1220000.0,26.399,26.5585,26.3926,26.4628,1220000.0
2007-11-19 15:30:00,41.48,41.54,41.34,41.35,1243200.0,26.4628,26.5011,26.3735,26.3799,1243200.0
2007-11-19 15:40:00,41.35,41.42,41.31,41.35,1773400.0,26.3799,26.4245,26.3544,26.3799,1773400.0
2007-11-19 15:50:00,41.35,41.41,41.28,41.35,2492500.0,26.3799,26.4182,26.3352,26.3799,2492500.0
2007-11-20 09:30:00,41.37,41.4,40.7,41.0,1561900.0,26.3926,26.4118,25.9652,26.1566,1561900.0
2007-11-20 09:40:00,41.0,41.3,40.83,41.27,1190600.0,26.1566,26.348,26.0481,26.3288,1190600.0
2007-11-20 09:50:00,41.26,41.87,41.08,41.69,1100500.0,26.3225,26.7116,26.2076,26.5968,1100500.0
2007-11-20 10:00:00,41.69,42.35,41.68,42.05,1489000.0,26.5968,27.0178,26.5904,26.8264,1489000.0
2007-11-20 10:10:00,42.05,42.11,41.54,41.6,1319300.0,26.8264,26.8647,26.5011,26.5394,1319300.0
2007-11-20 10:20:00,41.6,41.63,41.44,41.56,597100.0,26.5394,26.5585,26.4373,26.5138,597100.0
2007-11-20 10:30:00,41.56,41.75,41.32,41.4,906400.0,26.5138,26.6351,26.3607,26.4118,906400.0
2007-11-20 10:40:00,41.4,41.8,41.26,41.57,672400.0,26.4118,26.667,26.3225,26.5202,672400.0
2007-11-20 10:50:00,41.58,41.68,41.5,41.64,550500.0,26.5266,26.5904,26.4756,26.5649,550500.0
2007-11-20 11:00:00,41.64,41.84,41.58,41.58,632800.0,26.5649,26.6925,26.5266,26.5266,632800.0
2007-11-20 11:10:00,41.59,41.59,41.37,41.46,464700.0,26.533,26.533,26.3926,26.45,464700.0
2007-11-20 11:20:00,41.47,41.47,41.15,41.41,573000.0,26.4564,26.4564,26.2523,26.4182,573000.0
2007-11-20 11:30:00,41.42,41.56,41.39,41.43,387400.0,26.4245,26.5138,26.4054,26.4309,387400.0
2007-11-20 11:40:00,41.42,41.46,41.32,41.4,258200.0,26.4245,26.45,26.3607,26.4118,258200.0
2007-11-20 11:50:00,41.4,41.43,41.18,41.2,371800.0,26.4118,26.4309,26.2714,26.2842,371800.0
2007-11-20 12:00:00,41.2,41.24,40.94,40.95,521000.0,26.2842,26.3097,26.1183,26.1247,521000.0
2007-11-20 12:10:00,40.95,41.02,40.82,40.99,371200.0,26.1247,26.1693,26.0418,26.1502,371200.0
2007-11-20 12:20:00,40.98,41.16,40.91,40.92,301600.0,26.1438,26.2587,26.0992,26.1055,301600.0
2007-11-20 12:30:00,40.92,40.94,40.77,40.92,427300.0,26.1055,26.1183,26.0099,26.1055,427300.0
2007-11-20 12:40:00,40.91,40.97,40.7,40.9,548500.0,26.0992,26.1374,25.9652,26.0928,548500.0
2007-11-20 12:50:00,40.92,41.04,40.91,41.02,336600.0,26.1055,26.1821,26.0992,26.1693,336600.0
2007-11-20 13:00:00,41.02,41.03,40.68,40.69,736900.0,26.1693,26.1757,25.9524,25.9588,736900.0
2007-11-20 13:10:00,40.69,40.76,40.5,40.73,1022500.0,25.9588,26.0035,25.8376,25.9843,1022500.0
2007-11-20 13:20:00,40.74,40.88,40.7,40.73,505400.0,25.9907,26.08,25.9652,25.9843,505400.0
2007-11-20 13:30:00,40.74,41.14,40.64,41.14,432700.0,25.9907,26.2459,25.9269,26.2459,432700.0
2007-11-20 13:40:00,41.15,41.19,40.75,41.15,554500.0,26.2523,26.2778,25.9971,26.2523,554500.0
2007-11-20 13:50:00,41.16,41.31,41.05,41.15,465500.0,26.2587,26.3544,26.1885,26.2523,465500.0
2007-11-20 14:00:00,41.16,41.41,40.47,40.57,1238200.0,26.2587,26.4182,25.8185,25.8823,1238200.0
2007-11-20 14:10:00,40.58,40.92,40.53,40.81,658900.0,25.8886,26.1055,25.8567,26.0354,658900.0
2007-11-20 14:20:00,40.81,40.89,40.3,40.37,873900.0,26.0354,26.0864,25.71,25.7547,873900.0
2007-11-20 14:30:00,40.37,40.74,40.28,40.73,783700.0,25.7547,25.9907,25.6972,25.9843,783700.0
2007-11-20 14:40:00,40.73,40.95,40.62,40.89,587900.0,25.9843,26.1247,25.9142,26.0864,587900.0
2007-11-20 14:50:00,40.88,40.93,40.67,40.72,598900.0,26.08,26.1119,25.9461,25.978,598900.0
2007-11-20 15:00:00,40.72,40.79,40.6,40.76,610800.0,25.978,26.0226,25.9014,26.0035,610800.0
2007-11-20 15:10:00,40.76,40.8,40.62,40.65,930400.0,26.0035,26.029,25.9142,25.9333,930400.0
2007-11-20 15:20:00,40.65,41.39,40.65,41.24,1014900.0,25.9333,26.4054,25.9333,26.3097,1014900.0
2007-11-20 15:30:00,41.25,41.69,41.24,41.64,1389500.0,26.3161,26.5968,26.3097,26.5649,1389500.0
2007-11-20 15:40:00,41.66,41.88,41.55,41.67,1807100.0,26.5776,26.718,26.5075,26.584,1807100.0
2007-11-20 15:50:00,41.68,41.72,41.32,41.67,1958700.0,26.5904,26.6159,26.3607,26.584,1958700.0
2007-11-21 09:30:00,40.81,41.0,40.15,40.68,2098500.0,26.0354,26.1566,25.6143,25.9524,2098500.0
2007-11-21 09:40:00,40.68,41.14,40.49,40.73,1274900.0,25.9524,26.2459,25.8312,25.9843,1274900.0
2007-11-21 09:50:00,40.73,41.39,40.67,40.88,1374100.0,25.9843,26.4054,25.9461,26.08,1374100.0
2007-11-21 10:00:00,40.88,41.03,40.66,41.0,710800.0,26.08,26.1757,25.9397,26.1566,710800.0
2007-11-21 10:10:00,40.98,41.22,40.91,41.12,674600.0,26.1438,26.2969,26.0992,26.2331,674600.0
2007-11-21 10:20:00,41.13,41.24,40.5,41.09,607500.0,26.2395,26.3097,25.8376,26.214,607500.0
2007-11-21 10:30:00,41.08,41.11,40.63,40.7,741400.0,26.2076,26.2268,25.9205,25.9652,741400.0
2007-11-21 10:40:00,40.7,40.9,40.63,40.78,398000.0,25.9652,26.0928,25.9205,26.0162,398000.0
2007-11-21 10:50:00,40.78,40.8,40.6,40.73,574600.0,26.0162,26.029,25.9014,25.9843,574600.0
2007-11-21 11:00:00,40.72,40.74,40.6,40.72,769700.0,25.978,25.9907,25.9014,25.978,769700.0
2007-11-21 11:10:00,40.73,40.88,40.69,40.77,423600.0,25.9843,26.08,25.9588,26.0099,423600.0
2007-11-21 11:20:00,40.77,40.89,40.67,40.85,388000.0,26.0099,26.0864,25.9461,26.0609,388000.0
2007-11-21 11:30:00,40.85,41.05,40.76,40.97,502700.0,26.0609,26.1885,26.0035,26.1374,502700.0
2007-11-21 11:40:00,40.98,41.11,40.91,41.04,542100.0,26.1438,26.2268,26.0992,26.1821,542100.0
2007-11-21 11:50:00,41.03,41.3,41.03,41.17,612600.0,26.1757,26.348,26.1757,26.265,612600.0
2007-11-21 12:00:00,41.18,41.54,41.14,41.2,786700.0,26.2714,26.5011,26.2459,26.2842,786700.0
2007-11-21 12:10:00,41.21,41.43,41.18,41.21,416200.0,26.2906,26.4309,26.2714,26.2906,416200.0
2007-11-21 12:20:00,41.21,41.31,41.07,41.16,404900.0,26.2906,26.3544,26.2012,26.2587,404900.0
2007-11-21 12:30:00,41.18,41.59,41.09,41.54,538000.0,26.2714,26.533,26.214,26.5011,538000.0
2007-11-21 12:40:00,41.54,41.78,41.46,41.6,811900.0,26.5011,26.6542,26.45,26.5394,811900.0
2007-11-21 12:50:00,41.6,41.88,41.48,41.82,683800.0,26.5394,26.718,26.4628,26.6797,683800.0
2007-11-21 13:00:00,41.83,42.0,41.58,41.61,780600.0,26.6861,26.7946,26.5266,26.5457,780600.0
2007-11-21 13:10:00,41.62,41.76,41.52,41.72,353500.0,26.5521,26.6414,26.4883,26.6159,353500.0
2007-11-21 13:20:00,41.73,41.74,41.19,41.29,483400.0,26.6223,26.6287,26.2778,26.3416,483400.0
2007-11-21 13:30:00,41.31,41.47,41.22,41.31,313000.0,26.3544,26.4564,26.2969,26.3544,313000.0
2007-11-21 13:40:00,41.3,41.32,41.08,41.18,445800.0,26.348,26.3607,26.2076,26.2714,445800.0
2007-11-21 13:50:00,41.18,41.27,40.94,41.15,524300.0,26.2714,26.3288,26.1183,26.2523,524300.0
2007-11-21 14:00:00,41.15,41.24,41.09,41.2,409500.0,26.2523,26.3097,26.214,26.2842,409500.0
2007-11-21 14:10:00,41.19,41.3,41.1,41.18,367300.0,26.2778,26.348,26.2204,26.2714,367300.0
2007-11-21 14:20:00,41.16,41.28,41.1,41.12,249200.0,26.2587,26.3352,26.2204,26.2331,249200.0
2007-11-21 14:30:00,41.12,41.43,41.12,41.29,324500.0,26.2331,26.4309,26.2331,26.3416,324500.0
2007-11-21 14:40:00,41.28,41.4,41.21,41.33,275800.0,26.3352,26.4118,26.2906,26.3671,275800.0
2007-11-21 14:50:00,41.34,41.59,41.3,41.58,401800.0,26.3735,26.533,26.348,26.5266,401800.0
2007-11-21 15:00:00,41.58,41.69,40.76,41.35,620900.0,26.5266,26.5968,26.0035,26.3799,620900.0
2007-11-21 15:10:00,41.36,41.38,40.98,41.01,765000.0,26.3863,26.399,26.1438,26.163,765000.0
2007-11-21 15:20:00,41.02,41.21,40.98,41.03,662700.0,26.1693,26.2906,26.1438,26.1757,662700.0
2007-11-21 15:30:00,41.04,41.16,41.0,41.07,551900.0,26.1821,26.2587,26.1566,26.2012,551900.0
2007-11-21 15:40:00,41.05,41.33,40.83,40.98,768000.0,26.1885,26.3671,26.0481,26.1438,768000.0
2007-11-21 15:50:00,40.99,41.0,40.59,40.6,1644100.0,26.1502,26.1566,25.895,25.9014,1644100.0
2007-11-23 09:30:00,41.5,41.5,40.96,41.26,685200.0,26.4756,26.4756,26.1311,26.3225,685200.0
2007-11-23 09:40:00,41.26,41.53,41.22,41.43,568800.0,26.3225,26.4947,26.2969,26.4309,568800.0
2007-11-23 09:50:00,41.42,41.62,41.25,41.6,482900.0,26.4245,26.5521,26.3161,26.5394,482900.0
2007-11-23 10:00:00,41.6,41.77,41.55,41.75,433200.0,26.5394,26.6478,26.5075,26.6351,433200.0
2007-11-23 10:10:00,41.75,41.96,41.74,41.95,394900.0,26.6351,26.769,26.6287,26.7627,394900.0
2007-11-23 10:20:00,41.95,41.97,41.75,41.8,513400.0,26.7627,26.7754,26.6351,26.667,513400.0
2007-11-23 10:30:00,41.8,41.88,41.67,41.78,732000.0,26.667,26.718,26.584,26.6542,732000.0
2007-11-23 10:40:00,41.78,41.81,41.63,41.74,347100.0,26.6542,26.6733,26.5585,26.6287,347100.0
2007-11-23 10:50:00,41.74,41.83,41.68,41.79,294300.0,26.6287,26.6861,26.5904,26.6606,294300.0
2007-11-23 11:00:00,41.8,42.07,41.79,42.01,509500.0,26.667,26.8392,26.6606,26.8009,509500.0
2007-11-23 11:10:00,42.01,42.07,42.01,42.02,213900.0,26.8009,26.8392,26.8009,26.8073,213900.0
2007-11-23 11:20:00,42.01,42.15,41.92,42.12,357000.0,26.8009,26.8902,26.7435,26.8711,357000.0
2007-11-23 11:30:00,42.13,42.2,42.03,42.09,321400.0,26.8775,26.9221,26.8137,26.852,321400.0
2007-11-23 11:40:00,42.1,42.12,41.9,41.91,420000.0,26.8583,26.8711,26.7308,26.7371,420000.0
2007-11-23 11:50:00,41.92,42.12,41.91,41.98,312000.0,26.7435,26.8711,26.7371,26.7818,312000.0
2007-11-23 12:00:00,41.98,41.98,41.73,41.74,222800.0,26.7818,26.7818,26.6223,26.6287,222800.0
2007-11-23 12:10:00,41.74,41.84,41.74,41.82,311600.0,26.6287,26.6925,26.6287,26.6797,311600.0
2007-11-23 12:20:00,41.83,41.98,41.77,41.97,384800.0,26.6861,26.7818,26.6478,26.7754,384800.0
2007-11-23 12:30:00,41.98,42.12,41.9,41.92,483600.0,26.7818,26.8711,26.7308,26.7435,483600.0
2007-11-23 12:40:00,41.92,42.2,41.91,42.04,804000.0,26.7435,26.9221,26.7371,26.8201,804000.0
2007-11-23 12:50:00,42.04,42.05,41.7,41.9,1060200.0,26.8201,26.8264,26.6032,26.7308,1060200.0
2007-11-26 09:30:00,41.87,42.49,41.3,41.65,1080900.0,26.7116,27.1072,26.348,26.5713,1080900.0
2007-11-26 09:40:00,41.65,41.79,41.55,41.76,683800.0,26.5713,26.6606,26.5075,26.6414,683800.0
2007-11-26 09:50:00,41.75,41.9,41.67,41.83,509000.0,26.6351,26.7308,26.584,26.6861,509000.0
2007-11-26 10:00:00,41.84,41.94,41.59,41.61,448800.0,26.6925,26.7563,26.533,26.5457,448800.0
2007-11-26 10:10:00,41.6,41.63,41.39,41.4,535700.0,26.5394,26.5585,26.4054,26.4118,535700.0
2007-11-26 10:20:00,41.4,41.5,41.26,41.26,549100.0,26.4118,26.4756,26.3225,26.3225,549100.0
2007-11-26 10:30:00,41.26,41.42,41.26,41.3,395500.0,26.3225,26.4245,26.3225,26.348,395500.0
2007-11-26 10:40:00,41.3,41.41,41.16,41.26,637600.0,26.348,26.4182,26.2587,26.3225,637600.0
2007-11-26 10:50:00,41.27,41.32,41.05,41.1,423700.0,26.3288,26.3607,26.1885,26.2204,423700.0
2007-11-26 11:00:00,41.11,41.31,41.1,41.15,451300.0,26.2268,26.3544,26.2204,26.2523,451300.0
2007-11-26 11:10:00,41.15,41.22,41.04,41.13,545900.0,26.2523,26.2969,26.1821,26.2395,545900.0
2007-11-26 11:20:00,41.13,41.24,41.06,41.1,398700.0,26.2395,26.3097,26.1949,26.2204,398700.0
2007-11-26 11:30:00,41.08,41.26,41.07,41.17,358500.0,26.2076,26.3225,26.2012,26.265,358500.0
2007-11-26 11:40:00,41.17,41.17,41.03,41.07,300400.0,26.265,26.265,26.1757,26.2012,300400.0
2007-11-26 11:50:00,41.07,41.15,40.98,41.02,362900.0,26.2012,26.2523,26.1438,26.1693,362900.0
2007-11-26 12:00:00,41.02,41.21,41.02,41.2,548100.0,26.1693,26.2906,26.1693,26.2842,548100.0
2007-11-26 12:10:00,41.21,41.26,41.18,41.24,519100.0,26.2906,26.3225,26.2714,26.3097,519100.0
2007-11-26 12:20:00,41.24,41.48,41.23,41.46,457900.0,26.3097,26.4628,26.3033,26.45,457900.0
2007-11-26 12:30:00,41.46,41.51,41.36,41.36,296000.0,26.45,26.4819,26.3863,26.3863,296000.0
2007-11-26 12:40:00,41.36,41.65,41.32,41.53,422600.0,26.3863,26.5713,26.3607,26.4947,422600.0
2007-11-26 12:50:00,41.53,41.53,41.34,41.44,188400.0,26.4947,26.4947,26.3735,26.4373,188400.0
2007-11-26 13:00:00,41.43,41.48,41.26,41.26,692800.0,26.4309,26.4628,26.3225,26.3225,692800.0
2007-11-26 13:10:00,41.27,41.34,41.25,41.26,279200.0,26.3288,26.3735,26.3161,26.3225,279200.0
2007-11-26 13:20:00,41.26,41.27,41.22,41.26,544400.0,26.3225,26.3288,26.2969,26.3225,544400.0
2007-11-26 13:30:00,41.26,41.37,41.24,41.32,354500.0,26.3225,26.3926,26.3097,26.3607,354500.0
2007-11-26 13:40:00,41.32,41.35,41.2,41.26,885000.0,26.3607,26.3799,26.2842,26.3225,885000.0
2007-11-26 13:50:00,41.26,41.36,41.17,41.25,714300.0,26.3225,26.3863,26.265,26.3161,714300.0
2007-11-26 14:00:00,41.25,41.39,41.21,41.27,761300.0,26.3161,26.4054,26.2906,26.3288,761300.0
2007-11-26 14:10:00,41.26,41.41,41.23,41.38,653500.0,26.3225,26.4182,26.3033,26.399,653500.0
2007-11-26 14:20:00,41.39,41.43,41.3,41.32,496500.0,26.4054,26.4309,26.348,26.3607,496500.0
2007-11-26 14:30:00,41.32,41.39,41.24,41.27,403100.0,26.3607,26.4054,26.3097,26.3288,403100.0
2007-11-26 14:40:00,41.26,41.29,41.18,41.25,884800.0,26.3225,26.3416,26.2714,26.3161,884800.0
2007-11-26 14:50:00,41.25,41.3,41.12,41.15,708000.0,26.3161,26.348,26.2331,26.2523,708000.0
2007-11-26 15:00:00,41.15,41.23,41.01,41.04,788400.0,26.2523,26.3033,26.163,26.1821,788400.0
2007-11-26 15:10:00,41.04,41.06,40.93,41.0,1144600.0,26.1821,26.1949,26.1119,26.1566,1144600.0
2007-11-26 15:20:00,41.0,41.25,40.91,40.93,1144900.0,26.1566,26.3161,26.0992,26.1119,1144900.0
2007-11-26 15:30:00,40.93,41.01,40.75,40.76,966900.0,26.1119,26.163,25.9971,26.0035,966900.0
2007-11-26 15:40:00,40.76,40.78,40.6,40.68,1479400.0,26.0035,26.0162,25.9014,25.9524,1479400.0
2007-11-26 15:50:00,40.67,40.69,40.33,40.35,2129100.0,25.9461,25.9588,25.7291,25.7419,2129100.0
2007-11-27 09:30:00,40.92,41.5,40.7,41.29,1182200.0,26.1055,26.4756,25.9652,26.3416,1182200.0
2007-11-27 09:40:00,41.3,41.38,41.07,41.22,716700.0,26.348,26.399,26.2012,26.2969,716700.0
2007-11-27 09:50:00,41.21,41.41,40.82,40.95,852800.0,26.2906,26.4182,26.0418,26.1247,852800.0
2007-11-27 10:00:00,40.96,41.19,40.8,40.87,800600.0,26.1311,26.2778,26.029,26.0736,800600.0
2007-11-27 10:10:00,40.87,41.05,40.57,40.93,765000.0,26.0736,26.1885,25.8823,26.1119,765000.0
2007-11-27 10:20:00,40.94,41.12,40.76,41.03,639700.0,26.1183,26.2331,26.0035,26.1757,639700.0
2007-11-27 10:30:00,41.04,41.4,41.01,41.3,599400.0,26.1821,26.4118,26.163,26.348,599400.0
2007-11-27 10:40:00,41.3,41.54,41.18,41.5,689500.0,26.348,26.5011,26.2714,26.4756,689500.0
2007-11-27 10:50:00,41.5,41.81,41.49,41.76,636400.0,26.4756,26.6733,26.4692,26.6414,636400.0
2007-11-27 11:00:00,41.76,41.78,41.56,41.63,414100.0,26.6414,26.6542,26.5138,26.5585,414100.0
2007-11-27 11:10:00,41.63,41.85,41.47,41.84,472300.0,26.5585,26.6989,26.4564,26.6925,472300.0
2007-11-27 11:20:00,41.84,41.86,41.61,41.76,448500.0,26.6925,26.7052,26.5457,26.6414,448500.0
2007-11-27 11:30:00,41.77,42.25,41.75,42.13,908300.0,26.6478,26.954,26.6351,26.8775,908300.0
2007-11-27 11:40:00,42.13,42.21,41.87,41.97,648200.0,26.8775,26.9285,26.7116,26.7754,648200.0
2007-11-27 11:50:00,41.96,42.05,41.78,41.94,395700.0,26.769,26.8264,26.6542,26.7563,395700.0
2007-11-27 12:00:00,41.95,42.08,41.93,42.06,698600.0,26.7627,26.8456,26.7499,26.8328,698600.0
2007-11-27 12:10:00,42.05,42.08,41.83,41.88,442100.0,26.8264,26.8456,26.6861,26.718,442100.0
2007-11-27 12:20:00,41.86,41.89,41.64,41.75,505500.0,26.7052,26.7244,26.5649,26.6351,505500.0
2007-11-27 12:30:00,41.76,42.1,41.75,42.0,331800.0,26.6414,26.8583,26.6351,26.7946,331800.0
2007-11-27 12:40:00,41.99,42.27,41.98,42.23,397000.0,26.7882,26.9668,26.7818,26.9413,397000.0
2007-11-27 12:50:00,42.23,42.41,42.2,42.21,533200.0,26.9413,27.0561,26.9221,26.9285,533200.0
2007-11-27 13:00:00,42.2,42.34,42.05,42.33,238200.0,26.9221,27.0115,26.8264,27.0051,238200.0
2007-11-27 13:10:00,42.33,42.36,42.2,42.26,431300.0,27.0051,27.0242,26.9221,26.9604,431300.0
2007-11-27 13:20:00,42.26,42.41,42.22,42.32,429200.0,26.9604,27.0561,26.9349,26.9987,429200.0
2007-11-27 13:30:00,42.33,42.34,42.13,42.19,373500.0,27.0051,27.0115,26.8775,26.9158,373500.0
2007-11-27 13:40:00,42.2,42.23,42.08,42.1,237700.0,26.9221,26.9413,26.8456,26.8583,237700.0
2007-11-27 13:50:00,42.1,42.11,41.89,41.98,562900.0,26.8583,26.8647,26.7244,26.7818,562900.0
2007-11-27 14:00:00,41.98,42.01,41.83,41.93,580400.0,26.7818,26.8009,26.6861,26.7499,580400.0
2007-11-27 14:10:00,41.92,42.1,41.85,42.06,411400.0,26.7435,26.8583,26.6989,26.8328,411400.0
2007-11-27 14:20:00,42.06,42.07,41.85,41.91,417700.0,26.8328,26.8392,26.6989,26.7371,417700.0
2007-11-27 14:30:00,41.9,41.95,41.54,41.75,710000.0,26.7308,26.7627,26.5011,26.6351,710000.0
2007-11-27 14:40:00,41.75,41.93,41.57,41.72,1082000.0,26.6351,26.7499,26.5202,26.6159,1082000.0
2007-11-27 14:50:00,41.72,42.04,41.71,42.0,712900.0,26.6159,26.8201,26.6095,26.7946,712900.0
2007-11-27 15:00:00,42.0,42.06,41.85,41.97,906100.0,26.7946,26.8328,26.6989,26.7754,906100.0
2007-11-27 15:10:00,41.97,42.25,41.72,42.13,758400.0,26.7754,26.954,26.6159,26.8775,758400.0
2007-11-27 15:20:00,42.13,42.17,41.85,41.99,808200.0,26.8775,26.903,26.6989,26.7882,808200.0
2007-11-27 15:30:00,41.99,42.36,41.96,42.26,901800.0,26.7882,27.0242,26.769,26.9604,901800.0
2007-11-27 15:40:00,42.26,42.33,42.06,42.3,1416300.0,26.9604,27.0051,26.8328,26.9859,1416300.0
2007-11-27 15:50:00,42.3,42.48,42.28,42.38,2000500.0,26.9859,27.1008,26.9732,27.037,2000500.0
2007-11-28 09:30:00,42.73,43.37,42.56,43.35,1558100.0,27.2603,27.6686,27.1518,27.6558,1558100.0
2007-11-28 09:40:00,43.35,43.71,43.17,43.66,1112000.0,27.6558,27.8855,27.541,27.8536,1112000.0
2007-11-28 09:50:00,43.66,44.0,43.61,43.95,1123100.0,27.8536,28.0705,27.8217,28.0386,1123100.0
2007-11-28 10:00:00,43.95,43.99,43.66,43.78,911800.0,28.0386,28.0641,27.8536,27.9301,911800.0
2007-11-28 10:10:00,43.78,43.85,43.6,43.68,622700.0,27.9301,27.9748,27.8153,27.8663,622700.0
2007-11-28 10:20:00,43.69,43.8,43.55,43.62,863700.0,27.8727,27.9429,27.7834,27.8281,863700.0
2007-11-28 10:30:00,43.62,43.65,43.45,43.58,1124800.0,27.8281,27.8472,27.7196,27.8025,1124800.0
2007-11-28 10:40:00,43.57,43.69,43.49,43.59,1505200.0,27.7962,27.8727,27.7451,27.8089,1505200.0
2007-11-28 10:50:00,43.6,43.6,43.34,43.46,740000.0,27.8153,27.8153,27.6494,27.726,740000.0
2007-11-28 11:00:00,43.46,43.51,43.29,43.29,692800.0,27.726,27.7579,27.6175,27.6175,692800.0
2007-11-28 11:10:00,43.29,43.52,43.27,43.47,441700.0,27.6175,27.7643,27.6048,27.7324,441700.0
2007-11-28 11:20:00,43.45,43.47,43.28,43.39,438900.0,27.7196,27.7324,27.6111,27.6813,438900.0
2007-11-28 11:30:00,43.39,43.46,43.27,43.29,333700.0,27.6813,27.726,27.6048,27.6175,333700.0
2007-11-28 11:40:00,43.29,43.41,43.1,43.16,494000.0,27.6175,27.6941,27.4963,27.5346,494000.0
2007-11-28 11:50:00,43.17,43.39,43.14,43.37,456300.0,27.541,27.6813,27.5218,27.6686,456300.0
2007-11-28 12:00:00,43.38,43.65,43.37,43.53,639200.0,27.6749,27.8472,27.6686,27.7706,639200.0
2007-11-28 12:10:00,43.53,43.54,43.33,43.47,380500.0,27.7706,27.777,27.643,27.7324,380500.0
2007-11-28 12:20:00,43.47,43.51,43.37,43.39,293300.0,27.7324,27.7579,27.6686,27.6813,293300.0
2007-11-28 12:30:00,43.39,43.47,43.34,43.35,309200.0,27.6813,27.7324,27.6494,27.6558,309200.0
2007-11-28 12:40:00,43.35,43.44,43.31,43.42,389700.0,27.6558,27.7132,27.6303,27.7005,389700.0
2007-11-28 12:50:00,43.42,43.42,43.29,43.3,250000.0,27.7005,27.7005,27.6175,27.6239,250000.0
2007-11-28 13:00:00,43.31,43.34,43.22,43.29,341800.0,27.6303,27.6494,27.5729,27.6175,341800.0
2007-11-28 13:10:00,43.28,43.51,43.23,43.49,353500.0,27.6111,27.7579,27.5792,27.7451,353500.0
2007-11-28 13:20:00,43.49,43.57,43.48,43.56,475700.0,27.7451,27.7962,27.7387,27.7898,475700.0
2007-11-28 13:30:00,43.57,43.6,43.54,43.57,555800.0,27.7962,27.8153,27.777,27.7962,555800.0
2007-11-28 13:40:00,43.58,43.58,43.45,43.55,423300.0,27.8025,27.8025,27.7196,27.7834,423300.0
2007-11-28 13:50:00,43.55,43.69,43.5,43.58,562800.0,27.7834,27.8727,27.7515,27.8025,562800.0
2007-11-28 14:00:00,43.59,43.83,43.5,43.82,636000.0,27.8089,27.962,27.7515,27.9556,636000.0
2007-11-28 14:10:00,43.82,43.9,43.76,43.85,553100.0,27.9556,28.0067,27.9174,27.9748,553100.0
2007-11-28 14:20:00,43.85,44.04,43.8,43.99,698200.0,27.9748,28.096,27.9429,28.0641,698200.0
2007-11-28 14:30:00,43.99,44.13,43.96,44.06,543500.0,28.0641,28.1534,28.045,28.1088,543500.0
2007-11-28 14:40:00,44.05,44.06,43.77,43.88,926400.0,28.1024,28.1088,27.9237,27.9939,926400.0
2007-11-28 14:50:00,43.89,43.91,43.77,43.87,1118900.0,28.0003,28.0131,27.9237,27.9875,1118900.0
2007-11-28 15:00:00,43.86,44.03,43.82,43.91,1057400.0,27.9812,28.0896,27.9556,28.0131,1057400.0
2007-11-28 15:10:00,43.9,44.05,43.87,44.05,706300.0,28.0067,28.1024,27.9875,28.1024,706300.0
2007-11-28 15:20:00,44.04,44.06,43.97,44.03,910700.0,28.096,28.1088,28.0513,28.0896,910700.0
2007-11-28 15:30:00,44.03,44.04,43.94,44.03,1097200.0,28.0896,28.096,28.0322,28.0896,1097200.0
2007-11-28 15:40:00,44.03,44.11,43.75,43.75,1380000.0,28.0896,28.1407,27.911,27.911,1380000.0
2007-11-28 15:50:00,43.75,43.97,43.74,43.9,2252200.0,27.911,28.0513,27.9046,28.0067,2252200.0
2007-11-29 09:30:00,43.38,44.0,43.38,43.55,1263100.0,27.6749,28.0705,27.6749,27.7834,1263100.0
2007-11-29 09:40:00,43.55,43.75,43.16,43.3,701400.0,27.7834,27.911,27.5346,27.6239,701400.0
2007-11-29 09:50:00,43.31,43.49,43.17,43.24,566400.0,27.6303,27.7451,27.541,27.5856,566400.0
2007-11-29 10:00:00,43.24,43.48,43.14,43.14,530700.0,27.5856,27.7387,27.5218,27.5218,530700.0
2007-11-29 10:10:00,43.14,43.25,43.01,43.2,901900.0,27.5218,27.592,27.4389,27.5601,901900.0
2007-11-29 10:20:00,43.2,43.23,43.04,43.14,590600.0,27.5601,27.5792,27.458,27.5218,590600.0
2007-11-29 10:30:00,43.15,43.4,43.06,43.34,600000.0,27.5282,27.6877,27.4708,27.6494,600000.0
2007-11-29 10:40:00,43.35,43.54,43.33,43.5,693300.0,27.6558,27.777,27.643,27.7515,693300.0
2007-11-29 10:50:00,43.5,43.72,43.41,43.63,538600.0,27.7515,27.8919,27.6941,27.8344,538600.0
2007-11-29 11:00:00,43.64,43.7,43.42,43.64,588000.0,27.8408,27.8791,27.7005,27.8408,588000.0
2007-11-29 11:10:00,43.63,43.72,43.56,43.68,384900.0,27.8344,27.8919,27.7898,27.8663,384900.0
2007-11-29 11:20:00,43.68,43.75,43.55,43.73,632800.0,27.8663,27.911,27.7834,27.8982,632800.0
2007-11-29 11:30:00,43.73,44.05,43.73,43.88,920700.0,27.8982,28.1024,27.8982,27.9939,920700.0
2007-11-29 11:40:00,43.88,44.09,43.87,43.99,667500.0,27.9939,28.1279,27.9875,28.0641,667500.0
2007-11-29 11:50:00,43.99,44.01,43.88,43.96,650800.0,28.0641,28.0769,27.9939,28.045,650800.0
2007-11-29 12:00:00,43.95,44.01,43.82,43.88,494400.0,28.0386,28.0769,27.9556,27.9939,494400.0
2007-11-29 12:10:00,43.88,43.88,43.61,43.62,240000.0,27.9939,27.9939,27.8217,27.8281,240000.0
2007-11-29 12:20:00,43.62,43.85,43.6,43.72,319000.0,27.8281,27.9748,27.8153,27.8919,319000.0
2007-11-29 12:30:00,43.73,43.77,43.67,43.71,192800.0,27.8982,27.9237,27.86,27.8855,192800.0
2007-11-29 12:40:00,43.7,43.74,43.39,43.44,412100.0,27.8791,27.9046,27.6813,27.7132,412100.0
2007-11-29 12:50:00,43.44,43.61,43.29,43.32,686900.0,27.7132,27.8217,27.6175,27.6367,686900.0
2007-11-29 13:00:00,43.31,43.44,43.21,43.42,439700.0,27.6303,27.7132,27.5665,27.7005,439700.0
2007-11-29 13:10:00,43.42,43.59,43.32,43.46,477200.0,27.7005,27.8089,27.6367,27.726,477200.0
2007-11-29 13:20:00,43.46,43.48,43.31,43.32,319900.0,27.726,27.7387,27.6303,27.6367,319900.0
2007-11-29 13:30:00,43.33,43.54,43.33,43.46,321500.0,27.643,27.777,27.643,27.726,321500.0
2007-11-29 13:40:00,43.46,43.53,43.32,43.46,423200.0,27.726,27.7706,27.6367,27.726,423200.0
2007-11-29 13:50:00,43.46,43.75,43.46,43.59,495300.0,27.726,27.911,27.726,27.8089,495300.0
2007-11-29 14:00:00,43.59,43.59,43.39,43.58,434800.0,27.8089,27.8089,27.6813,27.8025,434800.0
2007-11-29 14:10:00,43.57,43.72,43.48,43.64,495200.0,27.7962,27.8919,27.7387,27.8408,495200.0
2007-11-29 14:20:00,43.65,43.72,43.56,43.68,335500.0,27.8472,27.8919,27.7898,27.8663,335500.0
2007-11-29 14:30:00,43.68,43.7,43.45,43.52,385100.0,27.8663,27.8791,27.7196,27.7643,385100.0
2007-11-29 14:40:00,43.51,43.7,43.51,43.61,414800.0,27.7579,27.8791,27.7579,27.8217,414800.0
2007-11-29 14:50:00,43.62,43.64,43.52,43.6,642700.0,27.8281,27.8408,27.7643,27.8153,642700.0
2007-11-29 15:00:00,43.6,43.73,43.54,43.68,355800.0,27.8153,27.8982,27.777,27.8663,355800.0
2007-11-29 15:10:00,43.68,43.69,43.43,43.46,683700.0,27.8663,27.8727,27.7068,27.726,683700.0
2007-11-29 15:20:00,43.46,43.49,43.38,43.45,583200.0,27.726,27.7451,27.6749,27.7196,583200.0
2007-11-29 15:30:00,43.46,43.46,43.22,43.26,982500.0,27.726,27.726,27.5729,27.5984,982500.0
2007-11-29 15:40:00,43.25,43.69,43.22,43.57,1055500.0,27.592,27.8727,27.5729,27.7962,1055500.0
2007-11-29 15:50:00,43.56,43.74,43.51,43.68,1025300.0,27.7898,27.9046,27.7579,27.8663,1025300.0
2007-11-30 09:30:00,45.38,46.09,45.01,46.0,4631700.0,28.9509,29.4038,28.7148,29.3464,4631700.0
2007-11-30 09:40:00,46.0,46.02,45.29,45.47,3167600.0,29.3464,29.3592,28.8935,29.0083,3167600.0
2007-11-30 09:50:00,45.48,45.62,45.18,45.61,1620900.0,29.0147,29.104,28.8233,29.0976,1620900.0
2007-11-30 10:00:00,45.62,45.9,45.3,45.63,1265100.0,29.104,29.2826,28.8998,29.1104,1265100.0
2007-11-30 10:10:00,45.63,45.64,45.21,45.41,858500.0,29.1104,29.1167,28.8424,28.97,858500.0
2007-11-30 10:20:00,45.4,45.57,45.24,45.28,979700.0,28.9636,29.0721,28.8616,28.8871,979700.0
2007-11-30 10:30:00,45.28,45.55,45.27,45.51,802900.0,28.8871,29.0593,28.8807,29.0338,802900.0
2007-11-30 10:40:00,45.51,45.64,45.34,45.4,1113200.0,29.0338,29.1167,28.9254,28.9636,1113200.0
2007-11-30 10:50:00,45.41,45.49,45.32,45.36,726800.0,28.97,29.021,28.9126,28.9381,726800.0
2007-11-30 11:00:00,45.37,45.4,45.18,45.21,824700.0,28.9445,28.9636,28.8233,28.8424,824700.0
2007-11-30 11:10:00,45.21,45.25,45.13,45.14,805000.0,28.8424,28.8679,28.7914,28.7978,805000.0
2007-11-30 11:20:00,45.14,45.36,45.13,45.35,611100.0,28.7978,28.9381,28.7914,28.9317,611100.0
2007-11-30 11:30:00,45.34,45.41,45.22,45.34,558600.0,28.9254,28.97,28.8488,28.9254,558600.0
2007-11-30 11:40:00,45.34,45.58,45.33,45.56,532500.0,28.9254,29.0785,28.919,29.0657,532500.0
2007-11-30 11:50:00,45.57,45.74,45.52,45.69,375600.0,29.0721,29.1805,29.0402,29.1486,375600.0
2007-11-30 12:00:00,45.7,45.83,45.66,45.71,372500.0,29.155,29.238,29.1295,29.1614,372500.0
2007-11-30 12:10:00,45.71,45.8,45.59,45.69,576400.0,29.1614,29.2188,29.0848,29.1486,576400.0
2007-11-30 12:20:00,45.68,45.84,45.68,45.81,577100.0,29.1423,29.2443,29.1423,29.2252,577100.0
2007-11-30 12:30:00,45.81,45.81,45.7,45.76,258100.0,29.2252,29.2252,29.155,29.1933,258100.0
2007-11-30 12:40:00,45.76,45.77,45.62,45.72,401300.0,29.1933,29.1997,29.104,29.1678,401300.0
2007-11-30 12:50:00,45.72,45.82,45.72,45.79,272500.0,29.1678,29.2316,29.1678,29.2124,272500.0
2007-11-30 13:00:00,45.8,45.88,45.74,45.86,612900.0,29.2188,29.2699,29.1805,29.2571,612900.0
2007-11-30 13:10:00,45.86,45.9,45.78,45.88,742000.0,29.2571,29.2826,29.2061,29.2699,742000.0
2007-11-30 13:20:00,45.88,45.97,45.86,45.89,445200.0,29.2699,29.3273,29.2571,29.2762,445200.0
2007-11-30 13:30:00,45.89,45.97,45.78,45.78,548500.0,29.2762,29.3273,29.2061,29.2061,548500.0
2007-11-30 13:40:00,45.79,45.86,45.72,45.81,430800.0,29.2124,29.2571,29.1678,29.2252,430800.0
2007-11-30 13:50:00,45.81,45.83,45.71,45.8,372700.0,29.2252,29.238,29.1614,29.2188,372700.0
2007-11-30 14:00:00,45.81,45.84,45.64,45.75,449900.0,29.2252,29.2443,29.1167,29.1869,449900.0
2007-11-30 14:10:00,45.76,45.86,45.75,45.86,369800.0,29.1933,29.2571,29.1869,29.2571,369800.0
2007-11-30 14:20:00,45.86,45.89,45.7,45.72,392000.0,29.2571,29.2762,29.155,29.1678,392000.0
2007-11-30 14:30:00,45.71,45.74,45.57,45.7,873800.0,29.1614,29.1805,29.0721,29.155,873800.0
2007-11-30 14:40:00,45.69,45.85,45.67,45.7,755100.0,29.1486,29.2507,29.1359,29.155,755100.0
2007-11-30 14:50:00,45.69,45.71,45.55,45.61,570900.0,29.1486,29.1614,29.0593,29.0976,570900.0
2007-11-30 15:00:00,45.61,45.64,45.26,45.3,959600.0,29.0976,29.1167,28.8743,28.8998,959600.0
2007-11-30 15:10:00,45.3,45.49,45.18,45.47,885100.0,28.8998,29.021,28.8233,29.0083,885100.0
2007-11-30 15:20:00,45.47,45.65,45.47,45.61,997300.0,29.0083,29.1231,29.0083,29.0976,997300.0
2007-11-30 15:30:00,45.61,45.67,45.44,45.46,929500.0,29.0976,29.1359,28.9892,29.0019,929500.0
2007-11-30 15:40:00,45.46,45.6,45.22,45.25,1814200.0,29.0019,29.0912,28.8488,28.8679,1814200.0
2007-11-30 15:50:00,45.27,45.78,45.22,45.77,2350200.0,28.8807,29.2061,28.8488,29.1997,2350200.0
2007-12-03 09:30:00,45.9,45.92,44.95,45.0,1554900.0,29.2826,29.2954,28.6765,28.7084,1554900.0
2007-12-03 09:40:00,45.0,45.5,44.98,45.35,795800.0,28.7084,29.0274,28.6957,28.9317,795800.0
2007-12-03 09:50:00,45.35,45.46,45.17,45.22,652000.0,28.9317,29.0019,28.8169,28.8488,652000.0
2007-12-03 10:00:00,45.22,45.63,45.0,45.01,724900.0,28.8488,29.1104,28.7084,28.7148,724900.0
2007-12-03 10:10:00,45.0,45.28,44.99,45.25,655100.0,28.7084,28.8871,28.7021,28.8679,655100.0
2007-12-03 10:20:00,45.26,45.38,45.24,45.32,371100.0,28.8743,28.9509,28.8616,28.9126,371100.0
2007-12-03 10:30:00,45.33,45.7,45.3,45.44,782700.0,28.919,29.155,28.8998,28.9892,782700.0
2007-12-03 10:40:00,45.45,45.49,45.22,45.3,514600.0,28.9955,29.021,28.8488,28.8998,514600.0
2007-12-03 10:50:00,45.3,45.38,45.19,45.19,576700.0,28.8998,28.9509,28.8297,28.8297,576700.0
2007-12-03 11:00:00,45.2,45.27,45.1,45.22,323600.0,28.836,28.8807,28.7722,28.8488,323600.0
2007-12-03 11:10:00,45.22,45.22,44.99,45.02,491700.0,28.8488,28.8488,28.7021,28.7212,491700.0
2007-12-03 11:20:00,45.01,45.22,44.99,45.2,395400.0,28.7148,28.8488,28.7021,28.836,395400.0
2007-12-03 11:30:00,45.22,45.23,45.1,45.1,232400.0,28.8488,28.8552,28.7722,28.7722,232400.0
2007-12-03 11:40:00,45.11,45.24,45.09,45.21,386100.0,28.7786,28.8616,28.7659,28.8424,386100.0
2007-12-03 11:50:00,45.22,45.27,45.19,45.2,246700.0,28.8488,28.8807,28.8297,28.836,246700.0
2007-12-03 12:00:00,45.2,45.27,45.13,45.27,239600.0,28.836,28.8807,28.7914,28.8807,239600.0
2007-12-03 12:10:00,45.27,45.34,45.24,45.32,449400.0,28.8807,28.9254,28.8616,28.9126,449400.0
2007-12-03 12:20:00,45.32,45.4,45.29,45.37,536900.0,28.9126,28.9636,28.8935,28.9445,536900.0
2007-12-03 12:30:00,45.37,45.39,45.27,45.3,584700.0,28.9445,28.9573,28.8807,28.8998,584700.0
2007-12-03 12:40:00,45.3,45.38,45.23,45.23,310200.0,28.8998,28.9509,28.8552,28.8552,310200.0
2007-12-03 12:50:00,45.23,45.37,45.16,45.18,448100.0,28.8552,28.9445,28.8105,28.8233,448100.0
2007-12-03 13:00:00,45.19,45.22,45.05,45.21,702900.0,28.8297,28.8488,28.7403,28.8424,702900.0
2007-12-03 13:10:00,45.21,45.25,45.1,45.2,550800.0,28.8424,28.8679,28.7722,28.836,550800.0
2007-12-03 13:20:00,45.21,45.23,45.1,45.15,689700.0,28.8424,28.8552,28.7722,28.8041,689700.0
2007-12-03 13:30:00,45.15,45.19,45.12,45.18,571000.0,28.8041,28.8297,28.785,28.8233,571000.0
2007-12-03 13:40:00,45.18,45.2,45.06,45.1,708300.0,28.8233,28.836,28.7467,28.7722,708300.0
2007-12-03 13:50:00,45.1,45.21,45.04,45.1,605600.0,28.7722,28.8424,28.734,28.7722,605600.0
2007-12-03 14:00:00,45.1,45.27,45.1,45.18,495700.0,28.7722,28.8807,28.7722,28.8233,495700.0
2007-12-03 14:10:00,45.17,45.29,45.09,45.27,433800.0,28.8169,28.8935,28.7659,28.8807,433800.0
2007-12-03 14:20:00,45.27,45.29,45.23,45.24,343600.0,28.8807,28.8935,28.8552,28.8616,343600.0
2007-12-03 14:30:00,45.24,45.25,45.12,45.22,529400.0,28.8616,28.8679,28.785,28.8488,529400.0
2007-12-03 14:40:00,45.22,45.28,45.16,45.16,320000.0,28.8488,28.8871,28.8105,28.8105,320000.0
2007-12-03 14:50:00,45.17,45.34,45.15,45.28,376800.0,28.8169,28.9254,28.8041,28.8871,376800.0
2007-12-03 15:00:00,45.27,45.34,45.07,45.07,332500.0,28.8807,28.9254,28.7531,28.7531,332500.0
2007-12-03 15:10:00,45.07,45.23,45.06,45.13,509200.0,28.7531,28.8552,28.7467,28.7914,509200.0
2007-12-03 15:20:00,45.13,45.22,45.05,45.11,595700.0,28.7914,28.8488,28.7403,28.7786,595700.0
2007-12-03 15:30:00,45.1,45.23,45.08,45.17,389300.0,28.7722,28.8552,28.7595,28.8169,389300.0
2007-12-03 15:40:00,45.17,45.24,45.1,45.19,574300.0,28.8169,28.8616,28.7722,28.8297,574300.0
2007-12-03 15:50:00,45.2,45.23,45.08,45.22,729300.0,28.836,28.8552,28.7595,28.8488,729300.0
2007-12-04 09:30:00,44.32,44.65,44.0,44.59,1628000.0,28.2746,28.4852,28.0705,28.4469,1628000.0
2007-12-04 09:40:00,44.61,44.75,44.56,44.71,655300.0,28.4596,28.549,28.4277,28.5234,655300.0
2007-12-04 09:50:00,44.71,45.08,44.69,45.08,624500.0,28.5234,28.7595,28.5107,28.7595,624500.0
2007-12-04 10:00:00,45.09,45.09,44.52,44.53,709000.0,28.7659,28.7659,28.4022,28.4086,709000.0
2007-12-04 10:10:00,44.52,44.68,44.44,44.62,525100.0,28.4022,28.5043,28.3512,28.466,525100.0
2007-12-04 10:20:00,44.63,44.64,44.49,44.58,554200.0,28.4724,28.4788,28.3831,28.4405,554200.0
2007-12-04 10:30:00,44.58,44.74,44.55,44.61,455700.0,28.4405,28.5426,28.4214,28.4596,455700.0
2007-12-04 10:40:00,44.6,44.66,44.48,44.55,456200.0,28.4533,28.4915,28.3767,28.4214,456200.0
2007-12-04 10:50:00,44.55,44.6,44.45,44.55,397200.0,28.4214,28.4533,28.3576,28.4214,397200.0
2007-12-04 11:00:00,44.55,44.64,44.48,44.56,440500.0,28.4214,28.4788,28.3767,28.4277,440500.0
2007-12-04 11:10:00,44.56,44.7,44.55,44.62,325600.0,28.4277,28.5171,28.4214,28.466,325600.0
2007-12-04 11:20:00,44.62,44.83,44.48,44.48,366200.0,28.466,28.6,28.3767,28.3767,366200.0
2007-12-04 11:30:00,44.47,44.53,44.39,44.41,384600.0,28.3703,28.4086,28.3193,28.332,384600.0
2007-12-04 11:40:00,44.4,44.49,44.37,44.42,364400.0,28.3257,28.3831,28.3065,28.3384,364400.0
2007-12-04 11:50:00,44.41,44.46,44.3,44.34,337300.0,28.332,28.3639,28.2619,28.2874,337300.0
2007-12-04 12:00:00,44.34,44.53,44.33,44.44,283700.0,28.2874,28.4086,28.281,28.3512,283700.0
2007-12-04 12:10:00,44.45,44.52,44.32,44.47,331800.0,28.3576,28.4022,28.2746,28.3703,331800.0
2007-12-04 12:20:00,44.47,44.54,44.44,44.49,160800.0,28.3703,28.415,28.3512,28.3831,160800.0
2007-12-04 12:30:00,44.49,44.5,44.41,44.42,169600.0,28.3831,28.3895,28.332,28.3384,169600.0
2007-12-04 12:40:00,44.42,44.63,44.42,44.63,195800.0,28.3384,28.4724,28.3384,28.4724,195800.0
2007-12-04 12:50:00,44.62,44.63,44.46,44.58,216000.0,28.466,28.4724,28.3639,28.4405,216000.0
2007-12-04 13:00:00,44.58,44.69,44.44,44.44,346200.0,28.4405,28.5107,28.3512,28.3512,346200.0
2007-12-04 13:10:00,44.44,44.46,44.34,44.37,359600.0,28.3512,28.3639,28.2874,28.3065,359600.0
2007-12-04 13:20:00,44.37,44.38,44.28,44.32,231500.0,28.3065,28.3129,28.2491,28.2746,231500.0
2007-12-04 13:30:00,44.32,44.38,44.31,44.38,169500.0,28.2746,28.3129,28.2683,28.3129,169500.0
2007-12-04 13:40:00,44.38,44.41,44.32,44.38,245200.0,28.3129,28.332,28.2746,28.3129,245200.0
2007-12-04 13:50:00,44.37,44.38,44.31,44.35,290600.0,28.3065,28.3129,28.2683,28.2938,290600.0
2007-12-04 14:00:00,44.35,44.35,44.21,44.22,435700.0,28.2938,28.2938,28.2045,28.2108,435700.0
2007-12-04 14:10:00,44.21,44.22,44.14,44.22,309300.0,28.2045,28.2108,28.1598,28.2108,309300.0
2007-12-04 14:20:00,44.21,44.23,44.05,44.08,416400.0,28.2045,28.2172,28.1024,28.1215,416400.0
2007-12-04 14:30:00,44.08,44.17,44.08,44.09,342500.0,28.1215,28.1789,28.1215,28.1279,342500.0
2007-12-04 14:40:00,44.09,44.13,44.03,44.1,577100.0,28.1279,28.1534,28.0896,28.1343,577100.0
2007-12-04 14:50:00,44.1,44.26,44.08,44.23,461800.0,28.1343,28.2364,28.1215,28.2172,461800.0
2007-12-04 15:00:00,44.22,44.26,44.13,44.24,504900.0,28.2108,28.2364,28.1534,28.2236,504900.0
2007-12-04 15:10:00,44.24,44.38,44.2,44.32,632600.0,28.2236,28.3129,28.1981,28.2746,632600.0
2007-12-04 15:20:00,44.32,44.4,44.18,44.22,429800.0,28.2746,28.3257,28.1853,28.2108,429800.0
2007-12-04 15:30:00,44.22,44.33,44.17,44.21,637800.0,28.2108,28.281,28.1789,28.2045,637800.0
2007-12-04 15:40:00,44.21,44.22,44.1,44.21,783300.0,28.2045,28.2108,28.1343,28.2045,783300.0
2007-12-04 15:50:00,44.2,44.21,44.08,44.09,1189500.0,28.1981,28.2045,28.1215,28.1279,1189500.0
2007-12-05 09:30:00,44.53,44.92,44.12,44.62,1544900.0,28.4086,28.6574,28.147,28.466,1544900.0
2007-12-05 09:40:00,44.63,44.75,44.27,44.46,677300.0,28.4724,28.549,28.2427,28.3639,677300.0
2007-12-05 09:50:00,44.45,44.6,44.25,44.31,847000.0,28.3576,28.4533,28.23,28.2683,847000.0
2007-12-05 10:00:00,44.31,44.38,44.02,44.04,834700.0,28.2683,28.3129,28.0832,28.096,834700.0
2007-12-05 10:10:00,44.04,44.15,43.93,44.1,748400.0,28.096,28.1662,28.0258,28.1343,748400.0
2007-12-05 10:20:00,44.09,44.16,44.0,44.13,398100.0,28.1279,28.1726,28.0705,28.1534,398100.0
2007-12-05 10:30:00,44.13,44.34,44.12,44.26,613400.0,28.1534,28.2874,28.147,28.2364,613400.0
2007-12-05 10:40:00,44.26,44.45,44.22,44.41,342900.0,28.2364,28.3576,28.2108,28.332,342900.0
2007-12-05 10:50:00,44.4,44.47,44.37,44.45,280600.0,28.3257,28.3703,28.3065,28.3576,280600.0
2007-12-05 11:00:00,44.45,44.59,44.37,44.59,345000.0,28.3576,28.4469,28.3065,28.4469,345000.0
2007-12-05 11:10:00,44.58,44.9,44.57,44.89,780000.0,28.4405,28.6446,28.4341,28.6383,780000.0
2007-12-05 11:20:00,44.88,44.94,44.78,44.85,569300.0,28.6319,28.6702,28.5681,28.6128,569300.0
2007-12-05 11:30:00,44.85,44.94,44.79,44.79,318800.0,28.6128,28.6702,28.5745,28.5745,318800.0
2007-12-05 11:40:00,44.8,45.09,44.78,45.04,468700.0,28.5809,28.7659,28.5681,28.734,468700.0
2007-12-05 11:50:00,45.05,45.06,44.97,45.04,286100.0,28.7403,28.7467,28.6893,28.734,286100.0
2007-12-05 12:00:00,45.04,45.19,45.04,45.09,310000.0,28.734,28.8297,28.734,28.7659,310000.0
2007-12-05 12:10:00,45.08,45.08,44.94,44.99,192100.0,28.7595,28.7595,28.6702,28.7021,192100.0
2007-12-05 12:20:00,44.98,45.04,44.93,44.95,175300.0,28.6957,28.734,28.6638,28.6765,175300.0
2007-12-05 12:30:00,44.95,44.99,44.87,44.9,172700.0,28.6765,28.7021,28.6255,28.6446,172700.0
2007-12-05 12:40:00,44.89,45.05,44.88,44.97,197900.0,28.6383,28.7403,28.6319,28.6893,197900.0
2007-12-05 12:50:00,44.97,44.99,44.41,44.76,665400.0,28.6893,28.7021,28.332,28.5553,665400.0
2007-12-05 13:00:00,44.74,44.8,44.5,44.5,420000.0,28.5426,28.5809,28.3895,28.3895,420000.0
2007-12-05 13:10:00,44.51,44.61,44.44,44.47,669700.0,28.3958,28.4596,28.3512,28.3703,669700.0
2007-12-05 13:20:00,44.46,44.77,44.41,44.69,635100.0,28.3639,28.5617,28.332,28.5107,635100.0
2007-12-05 13:30:00,44.69,44.94,44.68,44.85,491400.0,28.5107,28.6702,28.5043,28.6128,491400.0
2007-12-05 13:40:00,44.86,44.86,44.7,44.76,287400.0,28.6191,28.6191,28.5171,28.5553,287400.0
2007-12-05 13:50:00,44.76,44.77,44.62,44.65,269500.0,28.5553,28.5617,28.466,28.4852,269500.0
2007-12-05 14:00:00,44.65,44.83,44.64,44.73,306800.0,28.4852,28.6,28.4788,28.5362,306800.0
2007-12-05 14:10:00,44.73,44.78,44.54,44.59,194400.0,28.5362,28.5681,28.415,28.4469,194400.0
2007-12-05 14:20:00,44.58,44.6,44.25,44.36,543200.0,28.4405,28.4533,28.23,28.3001,543200.0
2007-12-05 14:30:00,44.35,44.55,44.31,44.38,376200.0,28.2938,28.4214,28.2683,28.3129,376200.0
2007-12-05 14:40:00,44.38,44.49,44.37,44.47,256000.0,28.3129,28.3831,28.3065,28.3703,256000.0
2007-12-05 14:50:00,44.48,44.5,44.22,44.41,353700.0,28.3767,28.3895,28.2108,28.332,353700.0
2007-12-05 15:00:00,44.41,44.46,44.39,44.44,299700.0,28.332,28.3639,28.3193,28.3512,299700.0
2007-12-05 15:10:00,44.44,44.77,44.43,44.76,588400.0,28.3512,28.5617,28.3448,28.5553,588400.0
2007-12-05 15:20:00,44.76,44.79,44.67,44.72,503400.0,28.5553,28.5745,28.4979,28.5298,503400.0
2007-12-05 15:30:00,44.72,44.99,44.68,44.99,625700.0,28.5298,28.7021,28.5043,28.7021,625700.0
2007-12-05 15:40:00,44.97,45.07,44.81,44.85,797600.0,28.6893,28.7531,28.5872,28.6128,797600.0
2007-12-05 15:50:00,44.85,44.94,44.78,44.91,1111600.0,28.6128,28.6702,28.5681,28.651,1111600.0
2007-12-06 09:30:00,44.88,45.15,44.53,45.13,888600.0,28.6319,28.8041,28.4086,28.7914,888600.0
2007-12-06 09:40:00,45.13,45.3,44.8,45.25,585600.0,28.7914,28.8998,28.5809,28.8679,585600.0
2007-12-06 09:50:00,45.25,45.48,45.14,45.39,536300.0,28.8679,29.0147,28.7978,28.9573,536300.0
2007-12-06 10:00:00,45.39,45.6,45.25,45.42,721300.0,28.9573,29.0912,28.8679,28.9764,721300.0
2007-12-06 10:10:00,45.42,45.63,45.3,45.47,594600.0,28.9764,29.1104,28.8998,29.0083,594600.0
2007-12-06 10:20:00,45.47,45.64,45.2,45.48,413700.0,29.0083,29.1167,28.836,29.0147,413700.0
2007-12-06 10:30:00,45.47,45.49,45.35,45.38,644200.0,29.0083,29.021,28.9317,28.9509,644200.0
2007-12-06 10:40:00,45.38,45.65,45.37,45.65,471100.0,28.9509,29.1231,28.9445,29.1231,471100.0
2007-12-06 10:50:00,45.65,45.67,45.54,45.62,303200.0,29.1231,29.1359,29.0529,29.104,303200.0
2007-12-06 11:00:00,45.62,45.74,45.5,45.7,387400.0,29.104,29.1805,29.0274,29.155,387400.0
2007-12-06 11:10:00,45.7,45.9,45.65,45.86,393400.0,29.155,29.2826,29.1231,29.2571,393400.0
2007-12-06 11:20:00,45.87,45.91,45.75,45.86,606700.0,29.2635,29.289,29.1869,29.2571,606700.0
2007-12-06 11:30:00,45.85,45.9,45.74,45.76,360200.0,29.2507,29.2826,29.1805,29.1933,360200.0
2007-12-06 11:40:00,45.77,45.87,45.7,45.76,321100.0,29.1997,29.2635,29.155,29.1933,321100.0
2007-12-06 11:50:00,45.75,45.76,45.6,45.67,756900.0,29.1869,29.1933,29.0912,29.1359,756900.0
2007-12-06 12:00:00,45.67,45.8,45.63,45.76,323600.0,29.1359,29.2188,29.1104,29.1933,323600.0
2007-12-06 12:10:00,45.75,45.76,45.52,45.53,278700.0,29.1869,29.1933,29.0402,29.0466,278700.0
2007-12-06 12:20:00,45.53,45.67,45.51,45.64,254100.0,29.0466,29.1359,29.0338,29.1167,254100.0
2007-12-06 12:30:00,45.64,45.73,45.59,45.72,170400.0,29.1167,29.1742,29.0848,29.1678,170400.0
2007-12-06 12:40:00,45.73,45.79,45.66,45.72,195900.0,29.1742,29.2124,29.1295,29.1678,195900.0
2007-12-06 12:50:00,45.71,45.71,45.56,45.61,326800.0,29.1614,29.1614,29.0657,29.0976,326800.0
2007-12-06 13:00:00,45.61,45.82,45.6,45.76,284300.0,29.0976,29.2316,29.0912,29.1933,284300.0
2007-12-06 13:10:00,45.75,45.77,45.54,45.56,182200.0,29.1869,29.1997,29.0529,29.0657,182200.0
2007-12-06 13:20:00,45.56,45.64,45.47,45.5,290600.0,29.0657,29.1167,29.0083,29.0274,290600.0
2007-12-06 13:30:00,45.5,45.5,45.28,45.42,356500.0,29.0274,29.0274,28.8871,28.9764,356500.0
2007-12-06 13:40:00,45.42,45.68,45.41,45.48,271000.0,28.9764,29.1423,28.97,29.0147,271000.0
2007-12-06 13:50:00,45.49,45.51,45.3,45.36,224300.0,29.021,29.0338,28.8998,28.9381,224300.0
2007-12-06 14:00:00,45.35,45.65,45.32,45.63,265200.0,28.9317,29.1231,28.9126,29.1104,265200.0
2007-12-06 14:10:00,45.62,45.79,45.6,45.75,338700.0,29.104,29.2124,29.0912,29.1869,338700.0
2007-12-06 14:20:00,45.75,45.8,45.57,45.72,319600.0,29.1869,29.2188,29.0721,29.1678,319600.0
2007-12-06 14:30:00,45.73,45.9,45.72,45.83,354100.0,29.1742,29.2826,29.1678,29.238,354100.0
2007-12-06 14:40:00,45.83,45.96,45.81,45.87,397800.0,29.238,29.3209,29.2252,29.2635,397800.0
2007-12-06 14:50:00,45.87,45.96,45.85,45.86,315900.0,29.2635,29.3209,29.2507,29.2571,315900.0
2007-12-06 15:00:00,45.86,46.2,45.86,46.03,842800.0,29.2571,29.474,29.2571,29.3656,842800.0
2007-12-06 15:10:00,46.03,46.09,45.96,46.05,480300.0,29.3656,29.4038,29.3209,29.3783,480300.0
2007-12-06 15:20:00,46.05,46.2,46.04,46.18,464600.0,29.3783,29.474,29.3719,29.4612,464600.0
2007-12-06 15:30:00,46.18,46.22,46.04,46.21,614300.0,29.4612,29.4868,29.3719,29.4804,614300.0
2007-12-06 15:40:00,46.21,46.23,45.64,46.18,941500.0,29.4804,29.4931,29.1167,29.4612,941500.0
2007-12-06 15:50:00,46.18,46.25,46.15,46.23,1471800.0,29.4612,29.5059,29.4421,29.4931,1471800.0
2007-12-07 09:30:00,46.21,46.5,45.85,46.26,1409100.0,29.4804,29.6654,29.2507,29.5123,1409100.0
2007-12-07 09:40:00,46.26,46.49,46.25,46.37,497900.0,29.5123,29.659,29.5059,29.5825,497900.0
2007-12-07 09:50:00,46.37,46.59,46.21,46.54,542200.0,29.5825,29.7228,29.4804,29.6909,542200.0
2007-12-07 10:00:00,46.54,46.74,46.47,46.69,565100.0,29.6909,29.8185,29.6463,29.7866,565100.0
2007-12-07 10:10:00,46.68,46.81,46.36,46.66,799700.0,29.7802,29.8632,29.5761,29.7675,799700.0
2007-12-07 10:20:00,46.66,46.66,46.33,46.44,512700.0,29.7675,29.7675,29.5569,29.6271,512700.0
2007-12-07 10:30:00,46.43,46.6,46.36,46.6,346900.0,29.6207,29.7292,29.5761,29.7292,346900.0
2007-12-07 10:40:00,46.6,46.65,46.44,46.49,354500.0,29.7292,29.7611,29.6271,29.659,354500.0
2007-12-07 10:50:00,46.49,46.54,46.4,46.46,339100.0,29.659,29.6909,29.6016,29.6399,339100.0
2007-12-07 11:00:00,46.46,46.65,46.42,46.57,274700.0,29.6399,29.7611,29.6144,29.7101,274700.0
2007-12-07 11:10:00,46.57,46.63,46.47,46.56,258800.0,29.7101,29.7483,29.6463,29.7037,258800.0
2007-12-07 11:20:00,46.55,46.56,46.47,46.5,267100.0,29.6973,29.7037,29.6463,29.6654,267100.0
2007-12-07 11:30:00,46.51,46.58,46.47,46.56,271200.0,29.6718,29.7164,29.6463,29.7037,271200.0
2007-12-07 11:40:00,46.55,46.7,46.55,46.69,262300.0,29.6973,29.793,29.6973,29.7866,262300.0
2007-12-07 11:50:00,46.69,46.7,46.57,46.6,150100.0,29.7866,29.793,29.7101,29.7292,150100.0
2007-12-07 12:00:00,46.61,46.66,46.61,46.62,177300.0,29.7356,29.7675,29.7356,29.742,177300.0
2007-12-07 12:10:00,46.62,46.76,46.56,46.74,294700.0,29.742,29.8313,29.7037,29.8185,294700.0
2007-12-07 12:20:00,46.74,46.74,46.64,46.67,140600.0,29.8185,29.8185,29.7547,29.7738,140600.0
2007-12-07 12:30:00,46.67,46.69,46.61,46.63,238900.0,29.7738,29.7866,29.7356,29.7483,238900.0
2007-12-07 12:40:00,46.63,46.71,46.62,46.71,86300.0,29.7483,29.7994,29.742,29.7994,86300.0
2007-12-07 12:50:00,46.7,46.71,46.61,46.61,172300.0,29.793,29.7994,29.7356,29.7356,172300.0
2007-12-07 13:00:00,46.61,46.62,46.43,46.44,215800.0,29.7356,29.742,29.6207,29.6271,215800.0
2007-12-07 13:10:00,46.44,46.49,46.16,46.29,345100.0,29.6271,29.659,29.4485,29.5314,345100.0
2007-12-07 13:20:00,46.28,46.33,45.94,46.04,267900.0,29.525,29.5569,29.3081,29.3719,267900.0
2007-12-07 13:30:00,46.04,46.13,45.98,46.0,276800.0,29.3719,29.4293,29.3337,29.3464,276800.0
2007-12-07 13:40:00,46.0,46.27,46.0,46.25,312600.0,29.3464,29.5187,29.3464,29.5059,312600.0
2007-12-07 13:50:00,46.25,46.49,46.19,46.39,445600.0,29.5059,29.659,29.4676,29.5952,445600.0
2007-12-07 14:00:00,46.39,46.4,46.22,46.25,310300.0,29.5952,29.6016,29.4868,29.5059,310300.0
2007-12-07 14:10:00,46.25,46.36,46.05,46.1,298100.0,29.5059,29.5761,29.3783,29.4102,298100.0
2007-12-07 14:20:00,46.1,46.11,46.04,46.09,195100.0,29.4102,29.4166,29.3719,29.4038,195100.0
2007-12-07 14:30:00,46.09,46.35,46.08,46.35,265000.0,29.4038,29.5697,29.3974,29.5697,265000.0
2007-12-07 14:40:00,46.35,46.36,46.09,46.13,258300.0,29.5697,29.5761,29.4038,29.4293,258300.0
2007-12-07 14:50:00,46.13,46.15,46.06,46.13,216300.0,29.4293,29.4421,29.3847,29.4293,216300.0
2007-12-07 15:00:00,46.13,46.32,46.06,46.2,311400.0,29.4293,29.5506,29.3847,29.474,311400.0
2007-12-07 15:10:00,46.19,46.37,46.14,46.22,447100.0,29.4676,29.5825,29.4357,29.4868,447100.0
2007-12-07 15:20:00,46.21,46.28,46.14,46.17,420000.0,29.4804,29.525,29.4357,29.4549,420000.0
2007-12-07 15:30:00,46.17,46.22,46.04,46.22,446200.0,29.4549,29.4868,29.3719,29.4868,446200.0
2007-12-07 15:40:00,46.21,46.25,46.09,46.14,524900.0,29.4804,29.5059,29.4038,29.4357,524900.0
2007-12-07 15:50:00,46.14,46.14,46.0,46.04,806200.0,29.4357,29.4357,29.3464,29.3719,806200.0
2007-12-10 09:30:00,46.8,46.8,46.55,46.68,1415500.0,29.8568,29.8568,29.6973,29.7802,1415500.0
2007-12-10 09:40:00,46.68,46.9,46.58,46.88,640700.0,29.7802,29.9206,29.7164,29.9078,640700.0
2007-12-10 09:50:00,46.88,47.3,46.87,47.29,1829500.0,29.9078,30.1758,29.9014,30.1694,1829500.0
2007-12-10 10:00:00,47.29,47.56,47.08,47.54,1300300.0,30.1694,30.3416,30.0354,30.3289,1300300.0
2007-12-10 10:10:00,47.54,47.65,47.35,47.51,971500.0,30.3289,30.3991,30.2077,30.3097,971500.0
2007-12-10 10:20:00,47.51,47.6,47.25,47.26,674400.0,30.3097,30.3672,30.1439,30.1502,674400.0
2007-12-10 10:30:00,47.25,47.44,47.14,47.31,577600.0,30.1439,30.2651,30.0737,30.1821,577600.0
2007-12-10 10:40:00,47.31,47.57,47.3,47.53,632300.0,30.1821,30.348,30.1758,30.3225,632300.0
2007-12-10 10:50:00,47.52,47.72,47.43,47.72,621400.0,30.3161,30.4437,30.2587,30.4437,621400.0
2007-12-10 11:00:00,47.72,47.87,47.63,47.76,582600.0,30.4437,30.5394,30.3863,30.4692,582600.0
2007-12-10 11:10:00,47.75,47.77,47.5,47.53,428900.0,30.4629,30.4756,30.3034,30.3225,428900.0
2007-12-10 11:20:00,47.53,47.69,47.22,47.46,692800.0,30.3225,30.4246,30.1247,30.2778,692800.0
2007-12-10 11:30:00,47.45,47.56,47.34,47.4,377000.0,30.2715,30.3416,30.2013,30.2396,377000.0
2007-12-10 11:40:00,47.4,47.45,47.16,47.22,409300.0,30.2396,30.2715,30.0865,30.1247,409300.0
2007-12-10 11:50:00,47.21,47.48,47.15,47.36,363600.0,30.1184,30.2906,30.0801,30.214,363600.0
2007-12-10 12:00:00,47.38,47.41,47.13,47.25,401400.0,30.2268,30.2459,30.0673,30.1439,401400.0
2007-12-10 12:10:00,47.25,47.38,47.2,47.37,503400.0,30.1439,30.2268,30.112,30.2204,503400.0
2007-12-10 12:20:00,47.37,47.49,47.29,47.47,235500.0,30.2204,30.297,30.1694,30.2842,235500.0
2007-12-10 12:30:00,47.46,47.54,47.42,47.5,166500.0,30.2778,30.3289,30.2523,30.3034,166500.0
2007-12-10 12:40:00,47.51,47.64,47.5,47.59,193600.0,30.3097,30.3927,30.3034,30.3608,193600.0
2007-12-10 12:50:00,47.6,47.62,47.57,47.59,292600.0,30.3672,30.3799,30.348,30.3608,292600.0
2007-12-10 13:00:00,47.58,47.61,47.57,47.59,158200.0,30.3544,30.3735,30.348,30.3608,158200.0
2007-12-10 13:10:00,47.6,47.62,47.55,47.59,475200.0,30.3672,30.3799,30.3353,30.3608,475200.0
2007-12-10 13:20:00,47.6,47.61,47.51,47.54,376900.0,30.3672,30.3735,30.3097,30.3289,376900.0
2007-12-10 13:30:00,47.55,47.61,47.54,47.6,208200.0,30.3353,30.3735,30.3289,30.3672,208200.0
2007-12-10 13:40:00,47.6,47.7,47.59,47.68,321600.0,30.3672,30.431,30.3608,30.4182,321600.0
2007-12-10 13:50:00,47.68,47.69,47.45,47.56,498400.0,30.4182,30.4246,30.2715,30.3416,498400.0
2007-12-10 14:00:00,47.56,47.58,47.44,47.54,347000.0,30.3416,30.3544,30.2651,30.3289,347000.0
2007-12-10 14:10:00,47.54,47.6,47.48,47.5,342700.0,30.3289,30.3672,30.2906,30.3034,342700.0
2007-12-10 14:20:00,47.51,47.6,47.5,47.59,251800.0,30.3097,30.3672,30.3034,30.3608,251800.0
2007-12-10 14:30:00,47.58,47.6,47.52,47.58,269800.0,30.3544,30.3672,30.3161,30.3544,269800.0
2007-12-10 14:40:00,47.57,47.63,47.55,47.57,367000.0,30.348,30.3863,30.3353,30.348,367000.0
2007-12-10 14:50:00,47.56,47.57,47.27,47.39,506500.0,30.3416,30.348,30.1566,30.2332,506500.0
2007-12-10 15:00:00,47.38,47.6,47.34,47.57,419200.0,30.2268,30.3672,30.2013,30.348,419200.0
2007-12-10 15:10:00,47.57,47.58,47.4,47.43,529900.0,30.348,30.3544,30.2396,30.2587,529900.0
2007-12-10 15:20:00,47.44,47.49,47.31,47.34,587300.0,30.2651,30.297,30.1821,30.2013,587300.0
2007-12-10 15:30:00,47.34,47.36,47.18,47.26,870700.0,30.2013,30.214,30.0992,30.1502,870700.0
2007-12-10 15:40:00,47.26,47.29,47.14,47.25,870000.0,30.1502,30.1694,30.0737,30.1439,870000.0
2007-12-10 15:50:00,47.24,47.5,47.23,47.47,1202900.0,30.1375,30.3034,30.1311,30.2842,1202900.0
2007-12-11 09:30:00,47.11,47.2,46.75,46.79,940100.0,30.0546,30.112,29.8249,29.8504,940100.0
2007-12-11 09:40:00,46.79,47.07,46.79,47.02,393900.0,29.8504,30.029,29.8504,29.9971,393900.0
2007-12-11 09:50:00,47.02,47.2,47.0,47.18,431600.0,29.9971,30.112,29.9844,30.0992,431600.0
2007-12-11 10:00:00,47.18,47.24,47.06,47.12,408100.0,30.0992,30.1375,30.0227,30.0609,408100.0
2007-12-11 10:10:00,47.12,47.14,47.01,47.01,237800.0,30.0609,30.0737,29.9908,29.9908,237800.0
2007-12-11 10:20:00,47.02,47.02,46.82,46.84,377700.0,29.9971,29.9971,29.8695,29.8823,377700.0
2007-12-11 10:30:00,46.84,46.84,46.61,46.64,574400.0,29.8823,29.8823,29.7356,29.7547,574400.0
2007-12-11 10:40:00,46.64,46.7,46.55,46.59,554800.0,29.7547,29.793,29.6973,29.7228,554800.0
2007-12-11 10:50:00,46.59,46.69,46.58,46.66,408900.0,29.7228,29.7866,29.7164,29.7675,408900.0
2007-12-11 11:00:00,46.66,46.83,46.64,46.76,531300.0,29.7675,29.8759,29.7547,29.8313,531300.0
2007-12-11 11:10:00,46.76,46.79,46.72,46.76,319600.0,29.8313,29.8504,29.8057,29.8313,319600.0
2007-12-11 11:20:00,46.77,46.79,46.73,46.78,294800.0,29.8376,29.8504,29.8121,29.844,294800.0
2007-12-11 11:30:00,46.77,46.78,46.74,46.75,248400.0,29.8376,29.844,29.8185,29.8249,248400.0
2007-12-11 11:40:00,46.75,46.79,46.74,46.75,336600.0,29.8249,29.8504,29.8185,29.8249,336600.0
2007-12-11 11:50:00,46.76,46.78,46.71,46.73,338500.0,29.8313,29.844,29.7994,29.8121,338500.0
2007-12-11 12:00:00,46.74,46.86,46.73,46.84,241800.0,29.8185,29.8951,29.8121,29.8823,241800.0
2007-12-11 12:10:00,46.84,46.88,46.78,46.85,328800.0,29.8823,29.9078,29.844,29.8887,328800.0
2007-12-11 12:20:00,46.86,46.97,46.84,46.93,188900.0,29.8951,29.9652,29.8823,29.9397,188900.0
2007-12-11 12:30:00,46.93,47.13,46.92,47.12,250100.0,29.9397,30.0673,29.9333,30.0609,250100.0
2007-12-11 12:40:00,47.13,47.3,47.13,47.23,302100.0,30.0673,30.1758,30.0673,30.1311,302100.0
2007-12-11 12:50:00,47.23,47.28,47.08,47.17,386900.0,30.1311,30.163,30.0354,30.0928,386900.0
2007-12-11 13:00:00,47.19,47.25,47.15,47.21,250500.0,30.1056,30.1439,30.0801,30.1184,250500.0
2007-12-11 13:10:00,47.22,47.22,46.76,47.14,229300.0,30.1247,30.1247,29.8313,30.0737,229300.0
2007-12-11 13:20:00,47.15,47.23,47.14,47.2,249100.0,30.0801,30.1311,30.0737,30.112,249100.0
2007-12-11 13:30:00,47.19,47.23,47.1,47.22,193100.0,30.1056,30.1311,30.0482,30.1247,193100.0
2007-12-11 13:40:00,47.22,47.68,47.0,47.63,942300.0,30.1247,30.4182,29.9844,30.3863,942300.0
2007-12-11 13:50:00,47.63,47.92,47.11,47.92,1044700.0,30.3863,30.5713,30.0546,30.5713,1044700.0
2007-12-11 14:00:00,47.93,47.94,47.78,47.87,658200.0,30.5777,30.5841,30.482,30.5394,658200.0
2007-12-11 14:10:00,47.86,48.02,46.51,46.6,2062400.0,30.533,30.6351,29.6718,29.7292,2062400.0
2007-12-11 14:20:00,46.6,46.85,46.13,46.36,2148200.0,29.7292,29.8887,29.4293,29.5761,2148200.0
2007-12-11 14:30:00,46.36,46.48,46.13,46.38,2006500.0,29.5761,29.6526,29.4293,29.5888,2006500.0
2007-12-11 14:40:00,46.39,46.45,46.03,46.05,1623700.0,29.5952,29.6335,29.3656,29.3783,1623700.0
2007-12-11 14:50:00,46.06,46.29,46.05,46.07,1125100.0,29.3847,29.5314,29.3783,29.3911,1125100.0
2007-12-11 15:00:00,46.07,46.09,45.66,45.75,1815800.0,29.3911,29.4038,29.1295,29.1869,1815800.0
2007-12-11 15:10:00,45.75,45.93,45.6,45.6,2200800.0,29.1869,29.3018,29.0912,29.0912,2200800.0
2007-12-11 15:20:00,45.61,45.88,45.5,45.82,2026000.0,29.0976,29.2699,29.0274,29.2316,2026000.0
2007-12-11 15:30:00,45.82,46.19,45.81,45.98,2089600.0,29.2316,29.4676,29.2252,29.3337,2089600.0
2007-12-11 15:40:00,45.97,46.13,45.96,45.98,2041600.0,29.3273,29.4293,29.3209,29.3337,2041600.0
2007-12-11 15:50:00,45.98,45.98,45.74,45.86,3246900.0,29.3337,29.3337,29.1805,29.2571,3246900.0
2007-12-12 09:30:00,47.03,47.79,46.6,46.67,2051500.0,30.0035,30.4884,29.7292,29.7738,2051500.0
2007-12-12 09:40:00,46.67,46.98,46.52,46.74,1587500.0,29.7738,29.9716,29.6782,29.8185,1587500.0
2007-12-12 09:50:00,46.74,47.18,46.72,46.99,1419600.0,29.8185,30.0992,29.8057,29.978,1419600.0
2007-12-12 10:00:00,47.0,47.0,46.57,46.57,911500.0,29.9844,29.9844,29.7101,29.7101,911500.0
2007-12-12 10:10:00,46.57,46.94,46.53,46.88,804000.0,29.7101,29.9461,29.6845,29.9078,804000.0
2007-12-12 10:20:00,46.86,47.11,46.8,46.84,726500.0,29.8951,30.0546,29.8568,29.8823,726500.0
2007-12-12 10:30:00,46.85,46.87,46.52,46.64,622200.0,29.8887,29.9014,29.6782,29.7547,622200.0
2007-12-12 10:40:00,46.63,46.69,46.11,46.12,770500.0,29.7483,29.7866,29.4166,29.423,770500.0
2007-12-12 10:50:00,46.11,46.22,45.93,45.94,1263500.0,29.4166,29.4868,29.3018,29.3081,1263500.0
2007-12-12 11:00:00,45.93,46.15,45.92,46.04,875400.0,29.3018,29.4421,29.2954,29.3719,875400.0
2007-12-12 11:10:00,46.06,46.11,45.81,45.92,681700.0,29.3847,29.4166,29.2252,29.2954,681700.0
2007-12-12 11:20:00,45.93,45.97,45.6,45.6,594500.0,29.3018,29.3273,29.0912,29.0912,594500.0
2007-12-12 11:30:00,45.6,46.21,45.59,46.06,8798700.0,29.0912,29.4804,29.0848,29.3847,8798700.0
2007-12-12 11:40:00,46.06,46.15,45.6,45.68,1451500.0,29.3847,29.4421,29.0912,29.1423,1451500.0
2007-12-12 11:50:00,45.67,45.94,45.59,45.86,701900.0,29.1359,29.3081,29.0848,29.2571,701900.0
2007-12-12 12:00:00,45.85,46.05,45.65,45.72,504900.0,29.2507,29.3783,29.1231,29.1678,504900.0
2007-12-12 12:10:00,45.72,45.95,45.66,45.88,356300.0,29.1678,29.3145,29.1295,29.2699,356300.0
2007-12-12 12:20:00,45.88,46.02,45.86,45.95,325100.0,29.2699,29.3592,29.2571,29.3145,325100.0
2007-12-12 12:30:00,45.95,45.96,45.64,45.69,535400.0,29.3145,29.3209,29.1167,29.1486,535400.0
2007-12-12 12:40:00,45.69,45.73,45.5,45.56,647500.0,29.1486,29.1742,29.0274,29.0657,647500.0
2007-12-12 12:50:00,45.55,45.65,45.51,45.64,433700.0,29.0593,29.1231,29.0338,29.1167,433700.0
2007-12-12 13:00:00,45.65,45.65,45.43,45.62,542100.0,29.1231,29.1231,28.9828,29.104,542100.0
2007-12-12 13:10:00,45.62,45.89,45.59,45.81,573000.0,29.104,29.2762,29.0848,29.2252,573000.0
2007-12-12 13:20:00,45.81,45.9,45.72,45.74,336300.0,29.2252,29.2826,29.1678,29.1805,336300.0
2007-12-12 13:30:00,45.74,46.0,45.66,45.98,396300.0,29.1805,29.3464,29.1295,29.3337,396300.0
2007-12-12 13:40:00,45.98,46.08,45.9,45.98,394800.0,29.3337,29.3974,29.2826,29.3337,394800.0
2007-12-12 13:50:00,45.98,46.11,45.92,46.07,390100.0,29.3337,29.4166,29.2954,29.3911,390100.0
2007-12-12 14:00:00,46.07,46.17,46.04,46.14,405200.0,29.3911,29.4549,29.3719,29.4357,405200.0
2007-12-12 14:10:00,46.13,46.21,46.03,46.05,567800.0,29.4293,29.4804,29.3656,29.3783,567800.0
2007-12-12 14:20:00,46.05,46.15,45.92,45.95,938400.0,29.3783,29.4421,29.2954,29.3145,938400.0
2007-12-12 14:30:00,45.96,45.96,45.67,45.74,545700.0,29.3209,29.3209,29.1359,29.1805,545700.0
2007-12-12 14:40:00,45.73,45.87,45.62,45.78,670600.0,29.1742,29.2635,29.104,29.2061,670600.0
2007-12-12 14:50:00,45.78,45.86,45.64,45.65,639300.0,29.2061,29.2571,29.1167,29.1231,639300.0
2007-12-12 15:00:00,45.65,45.72,45.5,45.69,1347100.0,29.1231,29.1678,29.0274,29.1486,1347100.0
2007-12-12 15:10:00,45.69,45.7,45.18,45.27,1667800.0,29.1486,29.155,28.8233,28.8807,1667800.0
2007-12-12 15:20:00,45.27,45.57,45.25,45.51,1101800.0,28.8807,29.0721,28.8679,29.0338,1101800.0
2007-12-12 15:30:00,45.51,45.64,45.31,45.5,1251800.0,29.0338,29.1167,28.9062,29.0274,1251800.0
2007-12-12 15:40:00,45.48,46.24,45.48,46.12,1886600.0,29.0147,29.4995,29.0147,29.423,1886600.0
2007-12-12 15:50:00,46.12,46.24,45.7,46.22,1952700.0,29.423,29.4995,29.155,29.4868,1952700.0
2007-12-13 09:30:00,45.83,46.26,45.36,46.05,1069800.0,29.238,29.5123,28.9381,29.3783,1069800.0
2007-12-13 09:40:00,46.06,46.06,45.19,45.21,982900.0,29.3847,29.3847,28.8297,28.8424,982900.0
2007-12-13 09:50:00,45.21,45.41,45.06,45.32,1016000.0,28.8424,28.97,28.7467,28.9126,1016000.0
2007-12-13 10:00:00,45.31,45.63,45.23,45.62,788900.0,28.9062,29.1104,28.8552,29.104,788900.0
2007-12-13 10:10:00,45.62,45.74,45.44,45.5,695500.0,29.104,29.1805,28.9892,29.0274,695500.0
2007-12-13 10:20:00,45.5,45.72,45.25,45.25,794300.0,29.0274,29.1678,28.8679,28.8679,794300.0
2007-12-13 10:30:00,45.25,45.46,45.06,45.25,845900.0,28.8679,29.0019,28.7467,28.8679,845900.0
2007-12-13 10:40:00,45.26,45.35,45.17,45.26,558400.0,28.8743,28.9317,28.8169,28.8743,558400.0
2007-12-13 10:50:00,45.27,45.33,44.86,44.95,715300.0,28.8807,28.919,28.6191,28.6765,715300.0
2007-12-13 11:00:00,44.94,45.12,44.87,45.02,933400.0,28.6702,28.785,28.6255,28.7212,933400.0
2007-12-13 11:10:00,45.03,45.11,44.83,44.84,778200.0,28.7276,28.7786,28.6,28.6064,778200.0
2007-12-13 11:20:00,44.83,44.91,44.8,44.84,502000.0,28.6,28.651,28.5809,28.6064,502000.0
2007-12-13 11:30:00,44.85,45.15,44.75,45.12,561000.0,28.6128,28.8041,28.549,28.785,561000.0
2007-12-13 11:40:00,45.12,45.22,44.92,45.03,719000.0,28.785,28.8488,28.6574,28.7276,719000.0
2007-12-13 11:50:00,45.05,45.06,44.94,44.96,415600.0,28.7403,28.7467,28.6702,28.6829,415600.0
2007-12-13 12:00:00,44.96,45.04,44.87,45.04,408800.0,28.6829,28.734,28.6255,28.734,408800.0
2007-12-13 12:10:00,45.04,45.12,44.89,44.93,342300.0,28.734,28.785,28.6383,28.6638,342300.0
2007-12-13 12:20:00,44.93,44.99,44.88,44.93,233200.0,28.6638,28.7021,28.6319,28.6638,233200.0
2007-12-13 12:30:00,44.92,45.0,44.89,44.95,298900.0,28.6574,28.7084,28.6383,28.6765,298900.0
2007-12-13 12:40:00,44.95,44.95,44.73,44.92,603900.0,28.6765,28.6765,28.5362,28.6574,603900.0
2007-12-13 12:50:00,44.92,45.0,44.91,44.92,246900.0,28.6574,28.7084,28.651,28.6574,246900.0
2007-12-13 13:00:00,44.93,45.05,44.91,45.05,343600.0,28.6638,28.7403,28.651,28.7403,343600.0
2007-12-13 13:10:00,45.05,45.11,44.94,45.06,585500.0,28.7403,28.7786,28.6702,28.7467,585500.0
2007-12-13 13:20:00,45.06,45.08,44.94,45.02,397300.0,28.7467,28.7595,28.6702,28.7212,397300.0
2007-12-13 13:30:00,45.03,45.09,44.93,44.97,346800.0,28.7276,28.7659,28.6638,28.6893,346800.0
2007-12-13 13:40:00,44.96,44.98,44.85,44.88,392700.0,28.6829,28.6957,28.6128,28.6319,392700.0
2007-12-13 13:50:00,44.88,45.03,44.88,44.96,262200.0,28.6319,28.7276,28.6319,28.6829,262200.0
2007-12-13 14:00:00,44.96,45.1,44.86,45.04,457600.0,28.6829,28.7722,28.6191,28.734,457600.0
2007-12-13 14:10:00,45.05,45.16,44.98,45.14,462000.0,28.7403,28.8105,28.6957,28.7978,462000.0
2007-12-13 14:20:00,45.14,45.5,45.14,45.5,765400.0,28.7978,29.0274,28.7978,29.0274,765400.0
2007-12-13 14:30:00,45.5,45.52,44.8,45.38,532700.0,29.0274,29.0402,28.5809,28.9509,532700.0
2007-12-13 14:40:00,45.37,45.46,45.24,45.25,588600.0,28.9445,29.0019,28.8616,28.8679,588600.0
2007-12-13 14:50:00,45.25,45.44,45.2,45.25,391500.0,28.8679,28.9892,28.836,28.8679,391500.0
2007-12-13 15:00:00,45.26,45.46,45.22,45.26,472800.0,28.8743,29.0019,28.8488,28.8743,472800.0
2007-12-13 15:10:00,45.26,45.28,45.0,45.24,672600.0,28.8743,28.8871,28.7084,28.8616,672600.0
2007-12-13 15:20:00,45.24,45.66,45.23,45.64,814700.0,28.8616,29.1295,28.8552,29.1167,814700.0
2007-12-13 15:30:00,45.64,45.71,45.4,45.47,784100.0,29.1167,29.1614,28.9636,29.0083,784100.0
2007-12-13 15:40:00,45.47,45.91,45.42,45.76,1177500.0,29.0083,29.289,28.9764,29.1933,1177500.0
2007-12-13 15:50:00,45.75,45.94,45.64,45.8,1576400.0,29.1869,29.3081,29.1167,29.2188,1576400.0
2007-12-14 09:30:00,45.24,45.27,44.9,45.0,1193000.0,28.8616,28.8807,28.6446,28.7084,1193000.0
2007-12-14 09:40:00,45.0,45.24,44.94,45.11,627200.0,28.7084,28.8616,28.6702,28.7786,627200.0
2007-12-14 09:50:00,45.12,45.13,44.8,45.05,692600.0,28.785,28.7914,28.5809,28.7403,692600.0
2007-12-14 10:00:00,45.05,45.29,44.99,45.13,620100.0,28.7403,28.8935,28.7021,28.7914,620100.0
2007-12-14 10:10:00,45.13,45.17,44.81,45.09,957500.0,28.7914,28.8169,28.5872,28.7659,957500.0
2007-12-14 10:20:00,45.09,45.2,44.92,45.05,788800.0,28.7659,28.836,28.6574,28.7403,788800.0
2007-12-14 10:30:00,45.04,45.04,44.89,44.95,581400.0,28.734,28.734,28.6383,28.6765,581400.0
2007-12-14 10:40:00,44.96,45.53,44.96,45.36,1902000.0,28.6829,29.0466,28.6829,28.9381,1902000.0
2007-12-14 10:50:00,45.35,45.47,45.12,45.47,967200.0,28.9317,29.0083,28.785,29.0083,967200.0
2007-12-14 11:00:00,45.48,45.79,45.45,45.53,1224000.0,29.0147,29.2124,28.9955,29.0466,1224000.0
2007-12-14 11:10:00,45.53,45.65,45.22,45.57,541200.0,29.0466,29.1231,28.8488,29.0721,541200.0
2007-12-14 11:20:00,45.57,45.58,45.35,45.35,262400.0,29.0721,29.0785,28.9317,28.9317,262400.0
2007-12-14 11:30:00,45.36,45.48,45.26,45.31,345400.0,28.9381,29.0147,28.8743,28.9062,345400.0
2007-12-14 11:40:00,45.32,45.39,45.26,45.37,313200.0,28.9126,28.9573,28.8743,28.9445,313200.0
2007-12-14 11:50:00,45.37,45.53,45.3,45.53,491800.0,28.9445,29.0466,28.8998,29.0466,491800.0
2007-12-14 12:00:00,45.52,45.59,45.45,45.51,238300.0,29.0402,29.0848,28.9955,29.0338,238300.0
2007-12-14 12:10:00,45.51,45.55,45.45,45.5,414900.0,29.0338,29.0593,28.9955,29.0274,414900.0
2007-12-14 12:20:00,45.51,45.54,45.28,45.35,389300.0,29.0338,29.0529,28.8871,28.9317,389300.0
2007-12-14 12:30:00,45.35,45.36,45.15,45.26,366600.0,28.9317,28.9381,28.8041,28.8743,366600.0
2007-12-14 12:40:00,45.26,45.26,45.13,45.18,270900.0,28.8743,28.8743,28.7914,28.8233,270900.0
2007-12-14 12:50:00,45.18,45.31,45.18,45.22,456900.0,28.8233,28.9062,28.8233,28.8488,456900.0
2007-12-14 13:00:00,45.22,45.22,45.07,45.12,308500.0,28.8488,28.8488,28.7531,28.785,308500.0
2007-12-14 13:10:00,45.14,45.2,45.02,45.05,196700.0,28.7978,28.836,28.7212,28.7403,196700.0
2007-12-14 13:20:00,45.04,45.19,45.0,45.12,220500.0,28.734,28.8297,28.7084,28.785,220500.0
2007-12-14 13:30:00,45.12,45.15,45.04,45.1,206400.0,28.785,28.8041,28.734,28.7722,206400.0
2007-12-14 13:40:00,45.09,45.1,44.9,45.02,260300.0,28.7659,28.7722,28.6446,28.7212,260300.0
2007-12-14 13:50:00,45.02,45.06,44.95,45.01,221300.0,28.7212,28.7467,28.6765,28.7148,221300.0
2007-12-14 14:00:00,45.0,45.03,44.91,45.02,399000.0,28.7084,28.7276,28.651,28.7212,399000.0
2007-12-14 14:10:00,45.03,45.14,44.96,45.02,283900.0,28.7276,28.7978,28.6829,28.7212,283900.0
2007-12-14 14:20:00,45.02,45.05,44.95,45.02,216700.0,28.7212,28.7403,28.6765,28.7212,216700.0
2007-12-14 14:30:00,45.01,45.05,44.91,45.03,296200.0,28.7148,28.7403,28.651,28.7276,296200.0
2007-12-14 14:40:00,45.03,45.12,44.85,44.88,274100.0,28.7276,28.785,28.6128,28.6319,274100.0
2007-12-14 14:50:00,44.89,44.92,44.69,44.76,742900.0,28.6383,28.6574,28.5107,28.5553,742900.0
2007-12-14 15:00:00,44.77,44.98,44.68,44.95,879900.0,28.5617,28.6957,28.5043,28.6765,879900.0
2007-12-14 15:10:00,44.95,45.02,44.92,45.0,1029200.0,28.6765,28.7212,28.6574,28.7084,1029200.0
2007-12-14 15:20:00,45.0,45.1,44.96,45.02,688900.0,28.7084,28.7722,28.6829,28.7212,688900.0
2007-12-14 15:30:00,45.02,45.19,44.99,45.15,976800.0,28.7212,28.8297,28.7021,28.8041,976800.0
2007-12-14 15:40:00,45.15,45.34,45.09,45.23,1713800.0,28.8041,28.9254,28.7659,28.8552,1713800.0
2007-12-14 15:50:00,45.23,45.28,45.14,45.16,2225000.0,28.8552,28.8871,28.7978,28.8105,2225000.0
2007-12-17 09:30:00,44.82,44.82,44.36,44.64,1270700.0,28.5936,28.5936,28.3001,28.4788,1270700.0
2007-12-17 09:40:00,44.64,45.14,44.58,45.1,811500.0,28.4788,28.7978,28.4405,28.7722,811500.0
2007-12-17 09:50:00,45.1,45.3,44.9,45.1,976700.0,28.7722,28.8998,28.6446,28.7722,976700.0
2007-12-17 10:00:00,45.1,45.25,44.63,44.75,894500.0,28.7722,28.8679,28.4724,28.549,894500.0
2007-12-17 10:10:00,44.75,45.18,44.72,45.16,649500.0,28.549,28.8233,28.5298,28.8105,649500.0
2007-12-17 10:20:00,45.16,45.33,45.13,45.16,473100.0,28.8105,28.919,28.7914,28.8105,473100.0
2007-12-17 10:30:00,45.17,45.41,45.07,45.22,555900.0,28.8169,28.97,28.7531,28.8488,555900.0
2007-12-17 10:40:00,45.22,45.39,45.11,45.22,372000.0,28.8488,28.9573,28.7786,28.8488,372000.0
2007-12-17 10:50:00,45.22,45.39,45.04,45.37,292100.0,28.8488,28.9573,28.734,28.9445,292100.0
2007-12-17 11:00:00,45.37,45.5,45.32,45.4,344700.0,28.9445,29.0274,28.9126,28.9636,344700.0
2007-12-17 11:10:00,45.4,45.43,45.15,45.25,214200.0,28.9636,28.9828,28.8041,28.8679,214200.0
2007-12-17 11:20:00,45.25,45.44,45.18,45.23,245600.0,28.8679,28.9892,28.8233,28.8552,245600.0
2007-12-17 11:30:00,45.24,45.3,45.03,45.08,238100.0,28.8616,28.8998,28.7276,28.7595,238100.0
2007-12-17 11:40:00,45.08,45.09,44.94,44.98,354600.0,28.7595,28.7659,28.6702,28.6957,354600.0
2007-12-17 11:50:00,44.97,45.07,44.92,45.05,331400.0,28.6893,28.7531,28.6574,28.7403,331400.0
2007-12-17 12:00:00,45.05,45.18,45.02,45.16,285000.0,28.7403,28.8233,28.7212,28.8105,285000.0
2007-12-17 12:10:00,45.15,45.19,45.07,45.09,209300.0,28.8041,28.8297,28.7531,28.7659,209300.0
2007-12-17 12:20:00,45.1,45.2,45.05,45.19,371100.0,28.7722,28.836,28.7403,28.8297,371100.0
2007-12-17 12:30:00,45.18,45.35,45.17,45.23,268600.0,28.8233,28.9317,28.8169,28.8552,268600.0
2007-12-17 12:40:00,45.23,45.25,44.98,45.07,273000.0,28.8552,28.8679,28.6957,28.7531,273000.0
2007-12-17 12:50:00,45.07,45.27,45.06,45.22,222200.0,28.7531,28.8807,28.7467,28.8488,222200.0
2007-12-17 13:00:00,45.22,45.22,44.95,44.99,460600.0,28.8488,28.8488,28.6765,28.7021,460600.0
2007-12-17 13:10:00,45.0,45.04,44.69,44.74,689300.0,28.7084,28.734,28.5107,28.5426,689300.0
2007-12-17 13:20:00,44.74,44.92,44.71,44.83,510000.0,28.5426,28.6574,28.5234,28.6,510000.0
2007-12-17 13:30:00,44.83,44.9,44.75,44.76,259600.0,28.6,28.6446,28.549,28.5553,259600.0
2007-12-17 13:40:00,44.75,44.82,44.65,44.69,289700.0,28.549,28.5936,28.4852,28.5107,289700.0
2007-12-17 13:50:00,44.68,44.8,44.57,44.57,523500.0,28.5043,28.5809,28.4341,28.4341,523500.0
2007-12-17 14:00:00,44.57,44.71,44.55,44.63,369700.0,28.4341,28.5234,28.4214,28.4724,369700.0
2007-12-17 14:10:00,44.63,44.66,44.54,44.63,305200.0,28.4724,28.4915,28.415,28.4724,305200.0
2007-12-17 14:20:00,44.63,44.77,44.57,44.62,420000.0,28.4724,28.5617,28.4341,28.466,420000.0
2007-12-17 14:30:00,44.61,44.82,44.6,44.77,395200.0,28.4596,28.5936,28.4533,28.5617,395200.0
2007-12-17 14:40:00,44.77,44.82,44.64,44.67,209900.0,28.5617,28.5936,28.4788,28.4979,209900.0
2007-12-17 14:50:00,44.66,44.71,44.54,44.62,492900.0,28.4915,28.5234,28.415,28.466,492900.0
2007-12-17 15:00:00,44.62,44.71,44.44,44.51,454700.0,28.466,28.5234,28.3512,28.3958,454700.0
2007-12-17 15:10:00,44.53,44.65,44.5,44.52,488100.0,28.4086,28.4852,28.3895,28.4022,488100.0
2007-12-17 15:20:00,44.52,44.67,44.5,44.64,646800.0,28.4022,28.4979,28.3895,28.4788,646800.0
2007-12-17 15:30:00,44.64,44.88,44.59,44.8,580900.0,28.4788,28.6319,28.4469,28.5809,580900.0
2007-12-17 15:40:00,44.8,44.81,44.48,44.57,785900.0,28.5809,28.5872,28.3767,28.4341,785900.0
2007-12-17 15:50:00,44.56,44.59,44.39,44.49,1366000.0,28.4277,28.4469,28.3193,28.3831,1366000.0
2007-12-18 09:30:00,44.77,44.95,44.5,44.52,979100.0,28.5617,28.6765,28.3895,28.4022,979100.0
2007-12-18 09:40:00,44.51,44.52,44.09,44.19,814800.0,28.3958,28.4022,28.1279,28.1917,814800.0
2007-12-18 09:50:00,44.17,44.46,44.13,44.28,575200.0,28.1789,28.3639,28.1534,28.2491,575200.0
2007-12-18 10:00:00,44.27,44.29,44.03,44.08,575700.0,28.2427,28.2555,28.0896,28.1215,575700.0
2007-12-18 10:10:00,44.07,44.1,43.87,44.0,748100.0,28.1151,28.1343,27.9875,28.0705,748100.0
2007-12-18 10:20:00,44.0,44.09,43.91,44.01,538200.0,28.0705,28.1279,28.0131,28.0769,538200.0
2007-12-18 10:30:00,44.01,44.06,43.74,43.78,555500.0,28.0769,28.1088,27.9046,27.9301,555500.0
2007-12-18 10:40:00,43.78,43.87,43.63,43.8,529300.0,27.9301,27.9875,27.8344,27.9429,529300.0
2007-12-18 10:50:00,43.8,44.05,43.64,44.03,574200.0,27.9429,28.1024,27.8408,28.0896,574200.0
2007-12-18 11:00:00,44.04,44.06,43.82,43.82,499200.0,28.096,28.1088,27.9556,27.9556,499200.0
2007-12-18 11:10:00,43.83,43.85,43.53,43.56,493400.0,27.962,27.9748,27.7706,27.7898,493400.0
2007-12-18 11:20:00,43.56,43.75,43.5,43.5,543000.0,27.7898,27.911,27.7515,27.7515,543000.0
2007-12-18 11:30:00,43.5,43.66,43.44,43.66,634300.0,27.7515,27.8536,27.7132,27.8536,634300.0
2007-12-18 11:40:00,43.66,43.69,43.48,43.59,721900.0,27.8536,27.8727,27.7387,27.8089,721900.0
2007-12-18 11:50:00,43.59,43.62,43.34,43.38,613000.0,27.8089,27.8281,27.6494,27.6749,613000.0
2007-12-18 12:00:00,43.38,43.38,43.13,43.33,779000.0,27.6749,27.6749,27.5155,27.643,779000.0
2007-12-18 12:10:00,43.35,43.38,43.18,43.25,831400.0,27.6558,27.6749,27.5473,27.592,831400.0
2007-12-18 12:20:00,43.25,43.49,43.22,43.47,533300.0,27.592,27.7451,27.5729,27.7324,533300.0
2007-12-18 12:30:00,43.46,43.53,43.43,43.5,338200.0,27.726,27.7706,27.7068,27.7515,338200.0
2007-12-18 12:40:00,43.5,43.53,43.45,43.47,269100.0,27.7515,27.7706,27.7196,27.7324,269100.0
2007-12-18 12:50:00,43.48,43.55,43.44,43.52,592700.0,27.7387,27.7834,27.7132,27.7643,592700.0
2007-12-18 13:00:00,43.52,43.53,43.44,43.5,316900.0,27.7643,27.7706,27.7132,27.7515,316900.0
2007-12-18 13:10:00,43.5,43.6,43.49,43.57,266400.0,27.7515,27.8153,27.7451,27.7962,266400.0
2007-12-18 13:20:00,43.58,43.85,43.58,43.79,356600.0,27.8025,27.9748,27.8025,27.9365,356600.0
2007-12-18 13:30:00,43.79,43.94,43.75,43.94,534600.0,27.9365,28.0322,27.911,28.0322,534600.0
2007-12-18 13:40:00,43.94,44.0,43.77,43.97,467700.0,28.0322,28.0705,27.9237,28.0513,467700.0
2007-12-18 13:50:00,43.96,43.97,43.67,43.76,302700.0,28.045,28.0513,27.86,27.9174,302700.0
2007-12-18 14:00:00,43.76,44.07,43.73,44.04,487600.0,27.9174,28.1151,27.8982,28.096,487600.0
2007-12-18 14:10:00,44.03,44.12,43.93,44.04,349800.0,28.0896,28.147,28.0258,28.096,349800.0
2007-12-18 14:20:00,44.04,44.13,43.97,44.1,349100.0,28.096,28.1534,28.0513,28.1343,349100.0
2007-12-18 14:30:00,44.11,44.26,44.1,44.21,696300.0,28.1407,28.2364,28.1343,28.2045,696300.0
2007-12-18 14:40:00,44.22,44.23,44.0,44.11,430600.0,28.2108,28.2172,28.0705,28.1407,430600.0
2007-12-18 14:50:00,44.11,44.14,43.99,44.03,378900.0,28.1407,28.1598,28.0641,28.0896,378900.0
2007-12-18 15:00:00,44.03,44.26,43.99,44.13,566200.0,28.0896,28.2364,28.0641,28.1534,566200.0
2007-12-18 15:10:00,44.14,44.22,44.04,44.15,641000.0,28.1598,28.2108,28.096,28.1662,641000.0
2007-12-18 15:20:00,44.15,44.15,43.94,44.04,857900.0,28.1662,28.1662,28.0322,28.096,857900.0
2007-12-18 15:30:00,44.04,44.13,43.94,44.11,828000.0,28.096,28.1534,28.0322,28.1407,828000.0
2007-12-18 15:40:00,44.1,44.22,43.92,43.94,1176000.0,28.1343,28.2108,28.0194,28.0322,1176000.0
2007-12-18 15:50:00,43.94,44.06,43.8,43.84,1735900.0,28.0322,28.1088,27.9429,27.9684,1735900.0
2007-12-19 09:30:00,43.9,44.24,43.72,43.88,954600.0,28.0067,28.2236,27.8919,27.9939,954600.0
2007-12-19 09:40:00,43.89,44.48,43.8,44.46,1378600.0,28.0003,28.3767,27.9429,28.3639,1378600.0
2007-12-19 09:50:00,44.45,44.5,44.29,44.43,758800.0,28.3576,28.3895,28.2555,28.3448,758800.0
2007-12-19 10:00:00,44.43,44.9,44.33,44.89,1132800.0,28.3448,28.6446,28.281,28.6383,1132800.0
2007-12-19 10:10:00,44.9,44.98,44.82,44.89,931200.0,28.6446,28.6957,28.5936,28.6383,931200.0
2007-12-19 10:20:00,44.9,45.1,44.81,44.86,823400.0,28.6446,28.7722,28.5872,28.6191,823400.0
2007-12-19 10:30:00,44.85,44.91,44.71,44.89,685500.0,28.6128,28.651,28.5234,28.6383,685500.0
2007-12-19 10:40:00,44.88,45.02,44.72,44.94,680400.0,28.6319,28.7212,28.5298,28.6702,680400.0
2007-12-19 10:50:00,44.94,45.0,44.85,44.85,342900.0,28.6702,28.7084,28.6128,28.6128,342900.0
2007-12-19 11:00:00,44.85,44.86,44.74,44.78,290600.0,28.6128,28.6191,28.5426,28.5681,290600.0
2007-12-19 11:10:00,44.79,44.85,44.41,44.41,581800.0,28.5745,28.6128,28.332,28.332,581800.0
2007-12-19 11:20:00,44.41,44.41,44.08,44.08,854200.0,28.332,28.332,28.1215,28.1215,854200.0
2007-12-19 11:30:00,44.08,44.49,43.97,44.41,748200.0,28.1215,28.3831,28.0513,28.332,748200.0
2007-12-19 11:40:00,44.42,44.44,44.13,44.13,376900.0,28.3384,28.3512,28.1534,28.1534,376900.0
2007-12-19 11:50:00,44.13,44.17,43.85,43.95,416500.0,28.1534,28.1789,27.9748,28.0386,416500.0
2007-12-19 12:00:00,43.94,44.05,43.9,43.97,249500.0,28.0322,28.1024,28.0067,28.0513,249500.0
2007-12-19 12:10:00,43.97,44.18,43.89,43.93,370500.0,28.0513,28.1853,28.0003,28.0258,370500.0
2007-12-19 12:20:00,43.93,44.12,43.9,44.05,311600.0,28.0258,28.147,28.0067,28.1024,311600.0
2007-12-19 12:30:00,44.05,44.05,43.9,44.01,280600.0,28.1024,28.1024,28.0067,28.0769,280600.0
2007-12-19 12:40:00,44.01,44.04,43.8,44.04,294800.0,28.0769,28.096,27.9429,28.096,294800.0
2007-12-19 12:50:00,44.04,44.07,43.92,43.99,254500.0,28.096,28.1151,28.0194,28.0641,254500.0
2007-12-19 13:00:00,43.99,43.99,43.75,43.92,315800.0,28.0641,28.0641,27.911,28.0194,315800.0
2007-12-19 13:10:00,43.93,43.97,43.82,43.9,176600.0,28.0258,28.0513,27.9556,28.0067,176600.0
2007-12-19 13:20:00,43.9,43.93,43.78,43.88,164800.0,28.0067,28.0258,27.9301,27.9939,164800.0
2007-12-19 13:30:00,43.89,43.92,43.74,43.86,231300.0,28.0003,28.0194,27.9046,27.9812,231300.0
2007-12-19 13:40:00,43.87,43.9,43.66,43.78,303200.0,27.9875,28.0067,27.8536,27.9301,303200.0
2007-12-19 13:50:00,43.79,43.81,43.71,43.8,253700.0,27.9365,27.9493,27.8855,27.9429,253700.0
2007-12-19 14:00:00,43.79,44.03,43.73,44.0,414200.0,27.9365,28.0896,27.8982,28.0705,414200.0
2007-12-19 14:10:00,44.0,44.28,43.93,44.14,589300.0,28.0705,28.2491,28.0258,28.1598,589300.0
2007-12-19 14:20:00,44.14,44.25,44.09,44.16,369800.0,28.1598,28.23,28.1279,28.1726,369800.0
2007-12-19 14:30:00,44.16,44.25,44.0,44.14,464600.0,28.1726,28.23,28.0705,28.1598,464600.0
2007-12-19 14:40:00,44.14,44.39,44.08,44.35,403700.0,28.1598,28.3193,28.1215,28.2938,403700.0
2007-12-19 14:50:00,44.35,44.38,44.13,44.17,408300.0,28.2938,28.3129,28.1534,28.1789,408300.0
2007-12-19 15:00:00,44.18,44.29,43.96,44.0,490100.0,28.1853,28.2555,28.045,28.0705,490100.0
2007-12-19 15:10:00,44.0,44.29,44.0,44.25,425900.0,28.0705,28.2555,28.0705,28.23,425900.0
2007-12-19 15:20:00,44.25,44.26,44.03,44.16,409500.0,28.23,28.2364,28.0896,28.1726,409500.0
2007-12-19 15:30:00,44.17,44.34,44.08,44.29,443100.0,28.1789,28.2874,28.1215,28.2555,443100.0
2007-12-19 15:40:00,44.29,44.3,44.07,44.09,605800.0,28.2555,28.2619,28.1151,28.1279,605800.0
2007-12-19 15:50:00,44.09,44.18,43.9,43.94,926100.0,28.1279,28.1853,28.0067,28.0322,926100.0
2007-12-20 09:30:00,44.33,44.49,44.22,44.43,679600.0,28.281,28.3831,28.2108,28.3448,679600.0
2007-12-20 09:40:00,44.42,44.54,44.28,44.31,500600.0,28.3384,28.415,28.2491,28.2683,500600.0
2007-12-20 09:50:00,44.32,44.33,43.81,43.82,599400.0,28.2746,28.281,27.9493,27.9556,599400.0
2007-12-20 10:00:00,43.82,43.94,43.79,43.82,883500.0,27.9556,28.0322,27.9365,27.9556,883500.0
2007-12-20 10:10:00,43.82,43.84,43.44,43.45,1095500.0,27.9556,27.9684,27.7132,27.7196,1095500.0
2007-12-20 10:20:00,43.44,43.65,43.44,43.5,841300.0,27.7132,27.8472,27.7132,27.7515,841300.0
2007-12-20 10:30:00,43.5,43.64,43.48,43.59,455600.0,27.7515,27.8408,27.7387,27.8089,455600.0
2007-12-20 10:40:00,43.59,43.66,43.46,43.48,605600.0,27.8089,27.8536,27.726,27.7387,605600.0
2007-12-20 10:50:00,43.47,43.55,43.35,43.43,517900.0,27.7324,27.7834,27.6558,27.7068,517900.0
2007-12-20 11:00:00,43.43,43.44,43.27,43.42,546200.0,27.7068,27.7132,27.6048,27.7005,546200.0
2007-12-20 11:10:00,43.41,43.49,43.36,43.4,433100.0,27.6941,27.7451,27.6622,27.6877,433100.0
2007-12-20 11:20:00,43.4,43.43,43.25,43.36,650300.0,27.6877,27.7068,27.592,27.6622,650300.0
2007-12-20 11:30:00,43.37,43.42,43.32,43.32,405900.0,27.6686,27.7005,27.6367,27.6367,405900.0
2007-12-20 11:40:00,43.32,43.32,43.15,43.16,313100.0,27.6367,27.6367,27.5282,27.5346,313100.0
2007-12-20 11:50:00,43.16,43.36,43.14,43.32,364200.0,27.5346,27.6622,27.5218,27.6367,364200.0
2007-12-20 12:00:00,43.31,43.48,43.15,43.46,448200.0,27.6303,27.7387,27.5282,27.726,448200.0
2007-12-20 12:10:00,43.46,43.59,43.45,43.45,211600.0,27.726,27.8089,27.7196,27.7196,211600.0
2007-12-20 12:20:00,43.46,43.65,43.45,43.64,364500.0,27.726,27.8472,27.7196,27.8408,364500.0
2007-12-20 12:30:00,43.65,43.65,43.15,43.16,543400.0,27.8472,27.8472,27.5282,27.5346,543400.0
2007-12-20 12:40:00,43.15,43.16,43.05,43.11,343200.0,27.5282,27.5346,27.4644,27.5027,343200.0
2007-12-20 12:50:00,43.1,43.25,43.1,43.25,216200.0,27.4963,27.592,27.4963,27.592,216200.0
2007-12-20 13:00:00,43.25,43.36,43.22,43.33,222500.0,27.592,27.6622,27.5729,27.643,222500.0
2007-12-20 13:10:00,43.33,43.5,43.33,43.47,260200.0,27.643,27.7515,27.643,27.7324,260200.0
2007-12-20 13:20:00,43.47,43.75,43.47,43.6,482100.0,27.7324,27.911,27.7324,27.8153,482100.0
2007-12-20 13:30:00,43.61,43.74,43.57,43.69,227200.0,27.8217,27.9046,27.7962,27.8727,227200.0
2007-12-20 13:40:00,43.69,43.7,43.41,43.52,304400.0,27.8727,27.8791,27.6941,27.7643,304400.0
2007-12-20 13:50:00,43.52,43.81,43.51,43.74,296900.0,27.7643,27.9493,27.7579,27.9046,296900.0
2007-12-20 14:00:00,43.75,43.79,43.12,43.36,6957600.0,27.911,27.9365,27.5091,27.6622,6957600.0
2007-12-20 14:10:00,43.37,43.49,43.27,43.47,548400.0,27.6686,27.7451,27.6048,27.7324,548400.0
2007-12-20 14:20:00,43.48,43.56,43.36,43.43,382400.0,27.7387,27.7898,27.6622,27.7068,382400.0
2007-12-20 14:30:00,43.42,43.58,43.39,43.52,514400.0,27.7005,27.8025,27.6813,27.7643,514400.0
2007-12-20 14:40:00,43.52,43.53,43.41,43.41,287900.0,27.7643,27.7706,27.6941,27.6941,287900.0
2007-12-20 14:50:00,43.42,43.5,43.35,43.48,343600.0,27.7005,27.7515,27.6558,27.7387,343600.0
2007-12-20 15:00:00,43.49,43.5,43.38,43.45,474400.0,27.7451,27.7515,27.6749,27.7196,474400.0
2007-12-20 15:10:00,43.44,43.52,43.37,43.39,435300.0,27.7132,27.7643,27.6686,27.6813,435300.0
2007-12-20 15:20:00,43.39,43.45,43.23,43.23,347700.0,27.6813,27.7196,27.5792,27.5792,347700.0
2007-12-20 15:30:00,43.23,43.3,43.07,43.21,1080200.0,27.5792,27.6239,27.4772,27.5665,1080200.0
2007-12-20 15:40:00,43.2,43.36,43.17,43.26,872400.0,27.5601,27.6622,27.541,27.5984,872400.0
2007-12-20 15:50:00,43.26,43.39,43.25,43.33,1206400.0,27.5984,27.6813,27.592,27.643,1206400.0
2007-12-21 09:30:00,43.9,43.92,43.67,43.75,7467100.0,28.0067,28.0194,27.86,27.911,7467100.0
2007-12-21 09:40:00,43.75,44.01,43.75,43.81,771500.0,27.911,28.0769,27.911,27.9493,771500.0
2007-12-21 09:50:00,43.82,43.83,43.52,43.56,441800.0,27.9556,27.962,27.7643,27.7898,441800.0
2007-12-21 10:00:00,43.57,43.85,43.57,43.68,666100.0,27.7962,27.9748,27.7962,27.8663,666100.0
2007-12-21 10:10:00,43.68,43.84,43.58,43.78,574900.0,27.8663,27.9684,27.8025,27.9301,574900.0
2007-12-21 10:20:00,43.79,43.88,43.77,43.8,444400.0,27.9365,27.9939,27.9237,27.9429,444400.0
2007-12-21 10:30:00,43.79,43.87,43.77,43.82,407900.0,27.9365,27.9875,27.9237,27.9556,407900.0
2007-12-21 10:40:00,43.83,43.84,43.64,43.68,289800.0,27.962,27.9684,27.8408,27.8663,289800.0
2007-12-21 10:50:00,43.68,43.69,43.57,43.62,284900.0,27.8663,27.8727,27.7962,27.8281,284900.0
2007-12-21 11:00:00,43.62,43.85,43.6,43.83,317800.0,27.8281,27.9748,27.8153,27.962,317800.0
2007-12-21 11:10:00,43.82,43.84,43.64,43.78,247400.0,27.9556,27.9684,27.8408,27.9301,247400.0
2007-12-21 11:20:00,43.78,43.8,43.64,43.72,310600.0,27.9301,27.9429,27.8408,27.8919,310600.0
2007-12-21 11:30:00,43.71,43.74,43.54,43.54,380200.0,27.8855,27.9046,27.777,27.777,380200.0
2007-12-21 11:40:00,43.54,43.59,43.43,43.47,483300.0,27.777,27.8089,27.7068,27.7324,483300.0
2007-12-21 11:50:00,43.46,43.47,43.33,43.44,329800.0,27.726,27.7324,27.643,27.7132,329800.0
2007-12-21 12:00:00,43.44,43.52,43.36,43.41,230400.0,27.7132,27.7643,27.6622,27.6941,230400.0
2007-12-21 12:10:00,43.41,43.53,43.39,43.51,199200.0,27.6941,27.7706,27.6813,27.7579,199200.0
2007-12-21 12:20:00,43.51,43.66,43.51,43.65,240900.0,27.7579,27.8536,27.7579,27.8472,240900.0
2007-12-21 12:30:00,43.64,43.67,43.58,43.59,175700.0,27.8408,27.86,27.8025,27.8089,175700.0
2007-12-21 12:40:00,43.59,43.64,43.55,43.56,209100.0,27.8089,27.8408,27.7834,27.7898,209100.0
2007-12-21 12:50:00,43.57,43.57,43.46,43.49,262600.0,27.7962,27.7962,27.726,27.7451,262600.0
2007-12-21 13:00:00,43.49,43.59,43.47,43.58,184800.0,27.7451,27.8089,27.7324,27.8025,184800.0
2007-12-21 13:10:00,43.58,43.68,43.58,43.59,211600.0,27.8025,27.8663,27.8025,27.8089,211600.0
2007-12-21 13:20:00,43.59,43.67,43.58,43.59,210300.0,27.8089,27.86,27.8025,27.8089,210300.0
2007-12-21 13:30:00,43.59,43.62,43.57,43.61,161900.0,27.8089,27.8281,27.7962,27.8217,161900.0
2007-12-21 13:40:00,43.61,43.65,43.59,43.63,136300.0,27.8217,27.8472,27.8089,27.8344,136300.0
2007-12-21 13:50:00,43.64,43.69,43.64,43.69,146500.0,27.8408,27.8727,27.8408,27.8727,146500.0
2007-12-21 14:00:00,43.68,43.77,43.68,43.74,404800.0,27.8663,27.9237,27.8663,27.9046,404800.0
2007-12-21 14:10:00,43.73,43.82,43.73,43.78,336900.0,27.8982,27.9556,27.8982,27.9301,336900.0
2007-12-21 14:20:00,43.78,43.81,43.74,43.75,250900.0,27.9301,27.9493,27.9046,27.911,250900.0
2007-12-21 14:30:00,43.74,43.79,43.71,43.78,205200.0,27.9046,27.9365,27.8855,27.9301,205200.0
2007-12-21 14:40:00,43.78,43.81,43.76,43.81,293300.0,27.9301,27.9493,27.9174,27.9493,293300.0
2007-12-21 14:50:00,43.81,43.96,43.78,43.96,451200.0,27.9493,28.045,27.9301,28.045,451200.0
2007-12-21 15:00:00,43.95,44.0,43.94,43.95,316700.0,28.0386,28.0705,28.0322,28.0386,316700.0
2007-12-21 15:10:00,43.95,44.04,43.93,44.02,384300.0,28.0386,28.096,28.0258,28.0832,384300.0
2007-12-21 15:20:00,44.02,44.09,44.01,44.05,536900.0,28.0832,28.1279,28.0769,28.1024,536900.0
2007-12-21 15:30:00,44.05,44.1,43.98,44.0,574100.0,28.1024,28.1343,28.0577,28.0705,574100.0
2007-12-21 15:40:00,44.0,44.02,43.94,43.95,837800.0,28.0705,28.0832,28.0322,28.0386,837800.0
2007-12-21 15:50:00,43.95,44.18,43.94,44.14,1576500.0,28.0386,28.1853,28.0322,28.1598,1576500.0
2007-12-24 09:30:00,44.14,44.99,44.14,44.83,871400.0,28.1598,28.7021,28.1598,28.6,871400.0
2007-12-24 09:40:00,44.86,45.11,44.76,45.01,674100.0,28.6191,28.7786,28.5553,28.7148,674100.0
2007-12-24 09:50:00,44.99,45.06,44.85,44.86,192200.0,28.7021,28.7467,28.6128,28.6191,192200.0
2007-12-24 10:00:00,44.87,44.9,44.73,44.87,353600.0,28.6255,28.6446,28.5362,28.6255,353600.0
2007-12-24 10:10:00,44.88,44.9,44.82,44.86,316900.0,28.6319,28.6446,28.5936,28.6191,316900.0
2007-12-24 10:20:00,44.87,44.88,44.73,44.74,262800.0,28.6255,28.6319,28.5362,28.5426,262800.0
2007-12-24 10:30:00,44.74,44.77,44.49,44.54,300000.0,28.5426,28.5617,28.3831,28.415,300000.0
2007-12-24 10:40:00,44.55,44.68,44.54,44.58,171100.0,28.4214,28.5043,28.415,28.4405,171100.0
2007-12-24 10:50:00,44.58,44.6,44.52,44.6,179800.0,28.4405,28.4533,28.4022,28.4533,179800.0
2007-12-24 11:00:00,44.6,44.72,44.57,44.72,205800.0,28.4533,28.5298,28.4341,28.5298,205800.0
2007-12-24 11:10:00,44.71,44.73,44.62,44.68,141300.0,28.5234,28.5362,28.466,28.5043,141300.0
2007-12-24 11:20:00,44.68,44.76,44.62,44.68,251200.0,28.5043,28.5553,28.466,28.5043,251200.0
2007-12-24 11:30:00,44.68,44.71,44.67,44.67,219500.0,28.5043,28.5234,28.4979,28.4979,219500.0
2007-12-24 11:40:00,44.68,44.68,44.54,44.62,181500.0,28.5043,28.5043,28.415,28.466,181500.0
2007-12-24 11:50:00,44.62,44.66,44.62,44.66,189600.0,28.466,28.4915,28.466,28.4915,189600.0
2007-12-24 12:00:00,44.66,44.71,44.65,44.7,197100.0,28.4915,28.5234,28.4852,28.5171,197100.0
2007-12-24 12:10:00,44.7,44.71,44.61,44.66,210700.0,28.5171,28.5234,28.4596,28.4915,210700.0
2007-12-24 12:20:00,44.67,44.82,44.67,44.8,353700.0,28.4979,28.5936,28.4979,28.5809,353700.0
2007-12-24 12:30:00,44.8,44.88,44.76,44.82,431800.0,28.5809,28.6319,28.5553,28.5936,431800.0
2007-12-24 12:40:00,44.81,44.86,44.75,44.82,563600.0,28.5872,28.6191,28.549,28.5936,563600.0
2007-12-24 12:50:00,44.82,44.9,44.71,44.75,845900.0,28.5936,28.6446,28.5234,28.549,845900.0
2007-12-24 13:00:00,44.75,44.83,44.75,44.78,559100.0,28.549,28.6,28.549,28.5681,559100.0
2007-12-24 13:10:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 13:20:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 13:30:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 13:40:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 13:50:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 14:00:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 14:10:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 14:20:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 14:30:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 14:40:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 14:50:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 15:00:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 15:10:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 15:20:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 15:30:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 15:40:00,44.78,44.78,44.78,44.78,0.0,28.5681,28.5681,28.5681,28.5681,0.0
2007-12-24 15:50:00,44.77,44.77,44.77,44.77,2400.0,28.5617,28.5617,28.5617,28.5617,2400.0
2007-12-26 09:30:00,44.72,44.72,44.24,44.61,506800.0,28.5298,28.5298,28.2236,28.4596,506800.0
2007-12-26 09:40:00,44.62,44.85,44.6,44.69,304400.0,28.466,28.6128,28.4533,28.5107,304400.0
2007-12-26 09:50:00,44.69,44.71,44.35,44.48,385200.0,28.5107,28.5234,28.2938,28.3767,385200.0
2007-12-26 10:00:00,44.5,44.69,44.46,44.69,170100.0,28.3895,28.5107,28.3639,28.5107,170100.0
2007-12-26 10:10:00,44.7,44.8,44.61,44.63,146200.0,28.5171,28.5809,28.4596,28.4724,146200.0
2007-12-26 10:20:00,44.62,44.77,44.54,44.69,192200.0,28.466,28.5617,28.415,28.5107,192200.0
2007-12-26 10:30:00,44.69,44.71,44.65,44.67,126300.0,28.5107,28.5234,28.4852,28.4979,126300.0
2007-12-26 10:40:00,44.67,44.73,44.6,44.71,235800.0,28.4979,28.5362,28.4533,28.5234,235800.0
2007-12-26 10:50:00,44.71,44.75,44.61,44.61,167900.0,28.5234,28.549,28.4596,28.4596,167900.0
2007-12-26 11:00:00,44.61,44.75,44.46,44.6,278700.0,28.4596,28.549,28.3639,28.4533,278700.0
2007-12-26 11:10:00,44.6,44.65,44.57,44.62,174100.0,28.4533,28.4852,28.4341,28.466,174100.0
2007-12-26 11:20:00,44.62,44.65,44.57,44.57,111300.0,28.466,28.4852,28.4341,28.4341,111300.0
2007-12-26 11:30:00,44.57,44.64,44.56,44.63,134800.0,28.4341,28.4788,28.4277,28.4724,134800.0
2007-12-26 11:40:00,44.63,44.68,44.6,44.64,159500.0,28.4724,28.5043,28.4533,28.4788,159500.0
2007-12-26 11:50:00,44.64,44.68,44.55,44.56,165000.0,28.4788,28.5043,28.4214,28.4277,165000.0
2007-12-26 12:00:00,44.55,44.63,44.55,44.57,183400.0,28.4214,28.4724,28.4214,28.4341,183400.0
2007-12-26 12:10:00,44.57,44.63,44.54,44.62,252200.0,28.4341,28.4724,28.415,28.466,252200.0
2007-12-26 12:20:00,44.62,44.77,44.62,44.77,218300.0,28.466,28.5617,28.466,28.5617,218300.0
2007-12-26 12:30:00,44.77,44.78,44.73,44.78,118700.0,28.5617,28.5681,28.5362,28.5681,118700.0
2007-12-26 12:40:00,44.78,44.83,44.77,44.79,104600.0,28.5681,28.6,28.5617,28.5745,104600.0
2007-12-26 12:50:00,44.78,44.89,44.76,44.86,219500.0,28.5681,28.6383,28.5553,28.6191,219500.0
2007-12-26 13:00:00,44.87,44.91,44.79,44.87,176300.0,28.6255,28.651,28.5745,28.6255,176300.0
2007-12-26 13:10:00,44.87,44.95,44.81,44.88,156700.0,28.6255,28.6765,28.5872,28.6319,156700.0
2007-12-26 13:20:00,44.88,44.88,44.79,44.81,101400.0,28.6319,28.6319,28.5745,28.5872,101400.0
2007-12-26 13:30:00,44.82,44.85,44.8,44.83,106100.0,28.5936,28.6128,28.5809,28.6,106100.0
2007-12-26 13:40:00,44.82,44.85,44.72,44.83,170200.0,28.5936,28.6128,28.5298,28.6,170200.0
2007-12-26 13:50:00,44.83,44.91,44.79,44.89,165900.0,28.6,28.651,28.5745,28.6383,165900.0
2007-12-26 14:00:00,44.88,44.91,44.75,44.79,130000.0,28.6319,28.651,28.549,28.5745,130000.0
2007-12-26 14:10:00,44.79,44.84,44.76,44.81,118000.0,28.5745,28.6064,28.5553,28.5872,118000.0
2007-12-26 14:20:00,44.81,44.88,44.79,44.87,97300.0,28.5872,28.6319,28.5745,28.6255,97300.0
2007-12-26 14:30:00,44.87,44.94,44.76,44.79,181300.0,28.6255,28.6702,28.5553,28.5745,181300.0
2007-12-26 14:40:00,44.79,44.84,44.78,44.78,143600.0,28.5745,28.6064,28.5681,28.5681,143600.0
2007-12-26 14:50:00,44.79,44.84,44.78,44.83,152000.0,28.5745,28.6064,28.5681,28.6,152000.0
2007-12-26 15:00:00,44.83,44.87,44.81,44.84,327300.0,28.6,28.6255,28.5872,28.6064,327300.0
2007-12-26 15:10:00,44.83,44.89,44.81,44.89,398300.0,28.6,28.6383,28.5872,28.6383,398300.0
2007-12-26 15:20:00,44.89,44.97,44.87,44.88,548700.0,28.6383,28.6893,28.6255,28.6319,548700.0
2007-12-26 15:30:00,44.89,44.97,44.84,44.95,491700.0,28.6383,28.6893,28.6064,28.6765,491700.0
2007-12-26 15:40:00,44.95,44.96,44.83,44.96,614600.0,28.6765,28.6829,28.6,28.6829,614600.0
2007-12-26 15:50:00,44.95,44.99,44.88,44.89,713000.0,28.6765,28.7021,28.6319,28.6383,713000.0
2007-12-27 09:30:00,44.67,44.67,44.35,44.41,582700.0,28.4979,28.4979,28.2938,28.332,582700.0
2007-12-27 09:40:00,44.41,44.47,44.31,44.38,520300.0,28.332,28.3703,28.2683,28.3129,520300.0
2007-12-27 09:50:00,44.38,44.58,44.36,44.44,445600.0,28.3129,28.4405,28.3001,28.3512,445600.0
2007-12-27 10:00:00,44.46,44.51,44.39,44.46,382800.0,28.3639,28.3958,28.3193,28.3639,382800.0
2007-12-27 10:10:00,44.47,44.6,44.41,44.45,368000.0,28.3703,28.4533,28.332,28.3576,368000.0
2007-12-27 10:20:00,44.45,44.66,44.43,44.62,259300.0,28.3576,28.4915,28.3448,28.466,259300.0
2007-12-27 10:30:00,44.63,44.64,44.5,44.56,396100.0,28.4724,28.4788,28.3895,28.4277,396100.0
2007-12-27 10:40:00,44.56,44.66,44.55,44.6,283700.0,28.4277,28.4915,28.4214,28.4533,283700.0
2007-12-27 10:50:00,44.6,44.7,44.59,44.59,334700.0,28.4533,28.5171,28.4469,28.4469,334700.0
2007-12-27 11:00:00,44.6,44.65,44.51,44.55,435900.0,28.4533,28.4852,28.3958,28.4214,435900.0
2007-12-27 11:10:00,44.55,44.6,44.47,44.48,238700.0,28.4214,28.4533,28.3703,28.3767,238700.0
2007-12-27 11:20:00,44.47,44.51,44.43,44.49,524500.0,28.3703,28.3958,28.3448,28.3831,524500.0
2007-12-27 11:30:00,44.48,44.52,44.45,44.47,164700.0,28.3767,28.4022,28.3576,28.3703,164700.0
2007-12-27 11:40:00,44.47,44.5,44.45,44.48,408000.0,28.3703,28.3895,28.3576,28.3767,408000.0
2007-12-27 11:50:00,44.46,44.47,44.41,44.46,211000.0,28.3639,28.3703,28.332,28.3639,211000.0
2007-12-27 12:00:00,44.46,44.48,44.35,44.44,219300.0,28.3639,28.3767,28.2938,28.3512,219300.0
2007-12-27 12:10:00,44.44,44.44,44.33,44.35,158800.0,28.3512,28.3512,28.281,28.2938,158800.0
2007-12-27 12:20:00,44.34,44.38,44.26,44.29,380200.0,28.2874,28.3129,28.2364,28.2555,380200.0
2007-12-27 12:30:00,44.28,44.33,44.13,44.14,266400.0,28.2491,28.281,28.1534,28.1598,266400.0
2007-12-27 12:40:00,44.14,44.26,44.13,44.2,130100.0,28.1598,28.2364,28.1534,28.1981,130100.0
2007-12-27 12:50:00,44.2,44.23,44.13,44.22,218700.0,28.1981,28.2172,28.1534,28.2108,218700.0
2007-12-27 13:00:00,44.22,44.22,44.11,44.21,197700.0,28.2108,28.2108,28.1407,28.2045,197700.0
2007-12-27 13:10:00,44.21,44.25,44.06,44.08,329000.0,28.2045,28.23,28.1088,28.1215,329000.0
2007-12-27 13:20:00,44.09,44.6,44.04,44.11,208100.0,28.1279,28.4533,28.096,28.1407,208100.0
2007-12-27 13:30:00,44.11,44.16,44.02,44.07,280500.0,28.1407,28.1726,28.0832,28.1151,280500.0
2007-12-27 13:40:00,44.07,44.17,44.03,44.17,208900.0,28.1151,28.1789,28.0896,28.1789,208900.0
2007-12-27 13:50:00,44.17,44.21,44.01,44.04,305000.0,28.1789,28.2045,28.0769,28.096,305000.0
2007-12-27 14:00:00,44.04,44.17,44.01,44.12,222900.0,28.096,28.1789,28.0769,28.147,222900.0
2007-12-27 14:10:00,44.12,44.18,44.08,44.16,220900.0,28.147,28.1853,28.1215,28.1726,220900.0
2007-12-27 14:20:00,44.17,44.23,44.1,44.13,256500.0,28.1789,28.2172,28.1343,28.1534,256500.0
2007-12-27 14:30:00,44.13,44.13,44.0,44.04,284700.0,28.1534,28.1534,28.0705,28.096,284700.0
2007-12-27 14:40:00,44.04,44.04,43.95,44.04,351400.0,28.096,28.096,28.0386,28.096,351400.0
2007-12-27 14:50:00,44.04,44.07,43.98,44.01,447100.0,28.096,28.1151,28.0577,28.0769,447100.0
2007-12-27 15:00:00,44.0,44.13,43.97,44.13,368300.0,28.0705,28.1534,28.0513,28.1534,368300.0
2007-12-27 15:10:00,44.13,44.14,44.02,44.03,228800.0,28.1534,28.1598,28.0832,28.0896,228800.0
2007-12-27 15:20:00,44.03,44.03,43.89,43.89,396000.0,28.0896,28.0896,28.0003,28.0003,396000.0
2007-12-27 15:30:00,43.9,43.91,43.84,43.89,421700.0,28.0067,28.0131,27.9684,28.0003,421700.0
2007-12-27 15:40:00,43.88,43.94,43.71,43.73,752000.0,27.9939,28.0322,27.8855,27.8982,752000.0
2007-12-27 15:50:00,43.73,43.8,43.51,43.64,1322500.0,27.8982,27.9429,27.7579,27.8408,1322500.0
2007-12-28 09:30:00,44.19,44.27,43.75,43.9,621000.0,28.1917,28.2427,27.911,28.0067,621000.0
2007-12-28 09:40:00,43.9,43.97,43.72,43.84,405700.0,28.0067,28.0513,27.8919,27.9684,405700.0
2007-12-28 09:50:00,43.84,43.84,43.51,43.64,355100.0,27.9684,27.9684,27.7579,27.8408,355100.0
2007-12-28 10:00:00,43.63,43.63,43.04,43.1,853500.0,27.8344,27.8344,27.458,27.4963,853500.0
2007-12-28 10:10:00,43.11,43.26,43.05,43.2,687500.0,27.5027,27.5984,27.4644,27.5601,687500.0
2007-12-28 10:20:00,43.22,43.25,43.13,43.14,215800.0,27.5729,27.592,27.5155,27.5218,215800.0
2007-12-28 10:30:00,43.17,43.23,43.07,43.09,337000.0,27.541,27.5792,27.4772,27.4899,337000.0
2007-12-28 10:40:00,43.09,43.09,43.09,43.09,0.0,27.4899,27.4899,27.4899,27.4899,0.0
2007-12-28 10:50:00,43.03,43.05,43.03,43.05,15400.0,27.4517,27.4644,27.4517,27.4644,15400.0
2007-12-28 11:00:00,43.04,43.11,43.0,43.05,345700.0,27.458,27.5027,27.4325,27.4644,345700.0
2007-12-28 11:10:00,43.04,43.1,43.03,43.1,283200.0,27.458,27.4963,27.4517,27.4963,283200.0
2007-12-28 11:20:00,43.1,43.17,43.06,43.14,332400.0,27.4963,27.541,27.4708,27.5218,332400.0
2007-12-28 11:30:00,43.13,43.27,43.12,43.24,276100.0,27.5155,27.6048,27.5091,27.5856,276100.0
2007-12-28 11:40:00,43.23,43.24,43.12,43.13,160500.0,27.5792,27.5856,27.5091,27.5155,160500.0
2007-12-28 11:50:00,43.13,43.15,42.89,42.92,371400.0,27.5155,27.5282,27.3623,27.3815,371400.0
2007-12-28 12:00:00,42.92,43.0,42.87,42.98,286600.0,27.3815,27.4325,27.3496,27.4198,286600.0
2007-12-28 12:10:00,42.98,43.05,42.89,42.99,403100.0,27.4198,27.4644,27.3623,27.4261,403100.0
2007-12-28 12:20:00,42.99,43.01,42.92,43.0,416100.0,27.4261,27.4389,27.3815,27.4325,416100.0
2007-12-28 12:30:00,42.99,43.01,42.93,42.95,215400.0,27.4261,27.4389,27.3879,27.4006,215400.0
2007-12-28 12:40:00,42.95,43.0,42.92,42.99,333200.0,27.4006,27.4325,27.3815,27.4261,333200.0
2007-12-28 12:50:00,42.99,42.99,42.86,42.89,423300.0,27.4261,27.4261,27.3432,27.3623,423300.0
2007-12-28 13:00:00,42.89,42.96,42.82,42.92,349600.0,27.3623,27.407,27.3177,27.3815,349600.0
2007-12-28 13:10:00,42.92,42.92,42.84,42.85,271800.0,27.3815,27.3815,27.3304,27.3368,271800.0
2007-12-28 13:20:00,42.84,42.92,42.84,42.92,288500.0,27.3304,27.3815,27.3304,27.3815,288500.0
2007-12-28 13:30:00,42.91,42.94,42.87,42.92,222400.0,27.3751,27.3942,27.3496,27.3815,222400.0
2007-12-28 13:40:00,42.92,43.13,42.92,43.13,256600.0,27.3815,27.5155,27.3815,27.5155,256600.0
2007-12-28 13:50:00,43.12,43.24,43.12,43.23,278800.0,27.5091,27.5856,27.5091,27.5792,278800.0
2007-12-28 14:00:00,43.23,43.24,43.12,43.14,255100.0,27.5792,27.5856,27.5091,27.5218,255100.0
2007-12-28 14:10:00,43.15,43.2,43.08,43.14,232000.0,27.5282,27.5601,27.4836,27.5218,232000.0
2007-12-28 14:20:00,43.14,43.26,43.13,43.26,289800.0,27.5218,27.5984,27.5155,27.5984,289800.0
2007-12-28 14:30:00,43.25,43.31,43.16,43.25,348700.0,27.592,27.6303,27.5346,27.592,348700.0
2007-12-28 14:40:00,43.25,43.32,43.22,43.26,279600.0,27.592,27.6367,27.5729,27.5984,279600.0
2007-12-28 14:50:00,43.26,43.35,43.18,43.19,373200.0,27.5984,27.6558,27.5473,27.5537,373200.0
2007-12-28 15:00:00,43.2,43.21,43.14,43.19,355600.0,27.5601,27.5665,27.5218,27.5537,355600.0
2007-12-28 15:10:00,43.18,43.22,43.16,43.19,773100.0,27.5473,27.5729,27.5346,27.5537,773100.0
2007-12-28 15:20:00,43.18,43.21,43.13,43.19,471500.0,27.5473,27.5665,27.5155,27.5537,471500.0
2007-12-28 15:30:00,43.2,43.24,43.14,43.19,631200.0,27.5601,27.5856,27.5218,27.5537,631200.0
2007-12-28 15:40:00,43.19,43.35,43.18,43.35,893000.0,27.5537,27.6558,27.5473,27.6558,893000.0
2007-12-28 15:50:00,43.35,43.38,43.26,43.29,1186500.0,27.6558,27.6749,27.5984,27.6175,1186500.0
2007-12-31 09:30:00,43.07,43.34,42.85,42.89,753600.0,27.4772,27.6494,27.3368,27.3623,753600.0
2007-12-31 09:40:00,42.88,43.03,42.86,42.99,263800.0,27.356,27.4517,27.3432,27.4261,263800.0
2007-12-31 09:50:00,42.99,43.0,42.79,42.88,173700.0,27.4261,27.4325,27.2985,27.356,173700.0
2007-12-31 10:00:00,42.87,43.06,42.84,43.04,246700.0,27.3496,27.4708,27.3304,27.458,246700.0
2007-12-31 10:10:00,43.04,43.17,43.0,43.17,306500.0,27.458,27.541,27.4325,27.541,306500.0
2007-12-31 10:20:00,43.16,43.17,42.93,43.08,395500.0,27.5346,27.541,27.3879,27.4836,395500.0
2007-12-31 10:30:00,43.09,43.1,42.96,43.0,241700.0,27.4899,27.4963,27.407,27.4325,241700.0
2007-12-31 10:40:00,43.0,43.0,42.95,43.0,209800.0,27.4325,27.4325,27.4006,27.4325,209800.0
2007-12-31 10:50:00,42.99,43.09,42.97,43.06,273300.0,27.4261,27.4899,27.4134,27.4708,273300.0
2007-12-31 11:00:00,43.06,43.13,43.06,43.06,236800.0,27.4708,27.5155,27.4708,27.4708,236800.0
2007-12-31 11:10:00,43.06,43.13,43.0,43.06,225000.0,27.4708,27.5155,27.4325,27.4708,225000.0
2007-12-31 11:20:00,43.06,43.07,43.01,43.03,245100.0,27.4708,27.4772,27.4389,27.4517,245100.0
2007-12-31 11:30:00,43.04,43.17,43.03,43.16,208700.0,27.458,27.541,27.4517,27.5346,208700.0
2007-12-31 11:40:00,43.16,43.32,43.15,43.31,232900.0,27.5346,27.6367,27.5282,27.6303,232900.0
2007-12-31 11:50:00,43.31,43.34,43.26,43.31,241900.0,27.6303,27.6494,27.5984,27.6303,241900.0
2007-12-31 12:00:00,43.32,43.55,43.31,43.54,388400.0,27.6367,27.7834,27.6303,27.777,388400.0
2007-12-31 12:10:00,43.55,43.63,43.49,43.52,313000.0,27.7834,27.8344,27.7451,27.7643,313000.0
2007-12-31 12:20:00,43.52,43.59,43.46,43.54,254800.0,27.7643,27.8089,27.726,27.777,254800.0
2007-12-31 12:30:00,43.54,43.68,43.54,43.62,320900.0,27.777,27.8663,27.777,27.8281,320900.0
2007-12-31 12:40:00,43.62,43.75,43.58,43.65,362700.0,27.8281,27.911,27.8025,27.8472,362700.0
2007-12-31 12:50:00,43.64,43.66,43.54,43.64,240800.0,27.8408,27.8536,27.777,27.8408,240800.0
2007-12-31 13:00:00,43.63,43.76,43.58,43.76,149400.0,27.8344,27.9174,27.8025,27.9174,149400.0
2007-12-31 13:10:00,43.75,43.93,43.73,43.91,325400.0,27.911,28.0258,27.8982,28.0131,325400.0
2007-12-31 13:20:00,43.91,44.11,43.86,44.1,672900.0,28.0131,28.1407,27.9812,28.1343,672900.0
2007-12-31 13:30:00,44.11,44.12,43.98,44.06,336300.0,28.1407,28.147,28.0577,28.1088,336300.0
2007-12-31 13:40:00,44.07,44.14,44.0,44.11,287600.0,28.1151,28.1598,28.0705,28.1407,287600.0
2007-12-31 13:50:00,44.12,44.14,44.03,44.03,281700.0,28.147,28.1598,28.0896,28.0896,281700.0
2007-12-31 14:00:00,44.03,44.05,43.88,43.9,218100.0,28.0896,28.1024,27.9939,28.0067,218100.0
2007-12-31 14:10:00,43.9,44.14,43.9,44.13,250900.0,28.0067,28.1598,28.0067,28.1534,250900.0
2007-12-31 14:20:00,44.12,44.13,43.95,44.01,270900.0,28.147,28.1534,28.0386,28.0769,270900.0
2007-12-31 14:30:00,44.0,44.08,43.9,44.08,266300.0,28.0705,28.1215,28.0067,28.1215,266300.0
2007-12-31 14:40:00,44.08,44.09,43.92,44.05,222900.0,28.1215,28.1279,28.0194,28.1024,222900.0
2007-12-31 14:50:00,44.04,44.12,44.03,44.1,363700.0,28.096,28.147,28.0896,28.1343,363700.0
2007-12-31 15:00:00,44.1,44.11,43.92,43.94,288300.0,28.1343,28.1407,28.0194,28.0322,288300.0
2007-12-31 15:10:00,43.93,44.0,43.9,43.98,243200.0,28.0258,28.0705,28.0067,28.0577,243200.0
2007-12-31 15:20:00,43.97,44.06,43.85,43.85,379800.0,28.0513,28.1088,27.9748,27.9748,379800.0
2007-12-31 15:30:00,43.86,44.05,43.79,43.82,602900.0,27.9812,28.1024,27.9365,27.9556,602900.0
2007-12-31 15:40:00,43.82,43.83,43.53,43.65,770200.0,27.9556,27.962,27.7706,27.8472,770200.0
2007-12-31 15:50:00,43.65,43.82,43.56,43.56,1460100.0,27.8472,27.9556,27.7898,27.7898,1460100.0
2008-01-02 09:30:00,43.55,43.79,43.14,43.18,1094800.0,28.0338,28.1882,27.7698,27.7956,1094800.0
2008-01-02 09:40:00,43.18,43.52,43.1,43.42,816800.0,27.7956,28.0144,27.7441,27.9501,816800.0
2008-01-02 09:50:00,43.43,43.45,43.12,43.18,477600.0,27.9565,27.9694,27.757,27.7956,477600.0
2008-01-02 10:00:00,43.18,43.18,42.47,42.59,1368300.0,27.7956,27.7956,27.3385,27.4158,1368300.0
2008-01-02 10:10:00,42.59,42.74,42.47,42.55,704300.0,27.4158,27.5123,27.3385,27.39,704300.0
2008-01-02 10:20:00,42.55,42.8,42.5,42.73,766700.0,27.39,27.551,27.3579,27.5059,766700.0
2008-01-02 10:30:00,42.74,42.75,42.5,42.66,768000.0,27.5123,27.5188,27.3579,27.4609,768000.0
2008-01-02 10:40:00,42.67,42.91,42.6,42.74,814800.0,27.4673,27.6218,27.4222,27.5123,814800.0
2008-01-02 10:50:00,42.75,42.93,42.74,42.81,517300.0,27.5188,27.6347,27.5123,27.5574,517300.0
2008-01-02 11:00:00,42.8,42.87,42.65,42.68,733500.0,27.551,27.596,27.4544,27.4737,733500.0
2008-01-02 11:10:00,42.68,42.75,42.45,42.5,549700.0,27.4737,27.5188,27.3257,27.3579,549700.0
2008-01-02 11:20:00,42.5,42.53,42.37,42.51,536500.0,27.3579,27.3772,27.2742,27.3643,536500.0
2008-01-02 11:30:00,42.52,42.52,42.4,42.45,253300.0,27.3707,27.3707,27.2935,27.3257,253300.0
2008-01-02 11:40:00,42.46,42.49,42.35,42.35,349500.0,27.3321,27.3514,27.2613,27.2613,349500.0
2008-01-02 11:50:00,42.36,42.53,42.35,42.52,279500.0,27.2677,27.3772,27.2613,27.3707,279500.0
2008-01-02 12:00:00,42.53,42.61,42.35,42.36,351500.0,27.3772,27.4287,27.2613,27.2677,351500.0
2008-01-02 12:10:00,42.36,42.41,42.25,42.31,290900.0,27.2677,27.2999,27.1969,27.2356,290900.0
2008-01-02 12:20:00,42.32,42.34,42.21,42.32,329000.0,27.242,27.2549,27.1712,27.242,329000.0
2008-01-02 12:30:00,42.31,42.43,42.24,42.41,272300.0,27.2356,27.3128,27.1905,27.2999,272300.0
2008-01-02 12:40:00,42.41,42.47,42.38,42.38,221800.0,27.2999,27.3385,27.2806,27.2806,221800.0
2008-01-02 12:50:00,42.38,42.43,42.27,42.4,347100.0,27.2806,27.3128,27.2098,27.2935,347100.0
2008-01-02 13:00:00,42.41,42.46,42.25,42.3,319100.0,27.2999,27.3321,27.1969,27.2291,319100.0
2008-01-02 13:10:00,42.29,42.33,42.17,42.28,275500.0,27.2227,27.2484,27.1454,27.2162,275500.0
2008-01-02 13:20:00,42.27,42.34,42.23,42.31,268100.0,27.2098,27.2549,27.1841,27.2356,268100.0
2008-01-02 13:30:00,42.31,42.38,42.21,42.22,425000.0,27.2356,27.2806,27.1712,27.1776,425000.0
2008-01-02 13:40:00,42.22,42.31,42.21,42.25,318700.0,27.1776,27.2356,27.1712,27.1969,318700.0
2008-01-02 13:50:00,42.26,42.33,42.23,42.26,381800.0,27.2034,27.2484,27.1841,27.2034,381800.0
2008-01-02 14:00:00,42.27,42.55,42.18,42.54,605300.0,27.2098,27.39,27.1519,27.3836,605300.0
2008-01-02 14:10:00,42.54,42.64,42.35,42.41,516600.0,27.3836,27.448,27.2613,27.2999,516600.0
2008-01-02 14:20:00,42.42,42.48,42.35,42.41,337900.0,27.3064,27.345,27.2613,27.2999,337900.0
2008-01-02 14:30:00,42.41,42.49,42.25,42.25,280100.0,27.2999,27.3514,27.1969,27.1969,280100.0
2008-01-02 14:40:00,42.26,42.32,42.17,42.28,266600.0,27.2034,27.242,27.1454,27.2162,266600.0
2008-01-02 14:50:00,42.28,42.34,42.21,42.24,384300.0,27.2162,27.2549,27.1712,27.1905,384300.0
2008-01-02 15:00:00,42.23,42.28,42.07,42.11,551200.0,27.1841,27.2162,27.0811,27.1068,551200.0
2008-01-02 15:10:00,42.11,42.22,42.06,42.08,447500.0,27.1068,27.1776,27.0746,27.0875,447500.0
2008-01-02 15:20:00,42.08,42.15,42.05,42.05,462900.0,27.0875,27.1326,27.0682,27.0682,462900.0
2008-01-02 15:30:00,42.05,42.17,42.02,42.14,524100.0,27.0682,27.1454,27.0489,27.1261,524100.0
2008-01-02 15:40:00,42.13,42.19,42.0,42.03,866000.0,27.1197,27.1583,27.036,27.0553,866000.0
2008-01-02 15:50:00,42.02,42.27,42.0,42.17,1357300.0,27.0489,27.2098,27.036,27.1454,1357300.0
2008-01-03 09:30:00,42.47,42.65,42.06,42.14,839500.0,27.3385,27.4544,27.0746,27.1261,839500.0
2008-01-03 09:40:00,42.15,42.16,41.84,41.91,663800.0,27.1326,27.139,26.933,26.9781,663800.0
2008-01-03 09:50:00,41.91,42.0,41.76,41.89,739400.0,26.9781,27.036,26.8815,26.9652,739400.0
2008-01-03 10:00:00,41.88,42.43,41.88,42.41,748800.0,26.9588,27.3128,26.9588,27.2999,748800.0
2008-01-03 10:10:00,42.41,42.43,42.1,42.12,499100.0,27.2999,27.3128,27.1004,27.1132,499100.0
2008-01-03 10:20:00,42.12,42.14,41.92,42.0,495400.0,27.1132,27.1261,26.9845,27.036,495400.0
2008-01-03 10:30:00,42.0,42.25,41.9,42.02,538100.0,27.036,27.1969,26.9716,27.0489,538100.0
2008-01-03 10:40:00,42.01,42.12,41.87,41.94,431500.0,27.0424,27.1132,26.9523,26.9974,431500.0
2008-01-03 10:50:00,41.95,41.99,41.82,41.86,317800.0,27.0038,27.0296,26.9201,26.9459,317800.0
2008-01-03 11:00:00,41.86,42.06,41.82,42.05,410500.0,26.9459,27.0746,26.9201,27.0682,410500.0
2008-01-03 11:10:00,42.05,42.08,41.91,42.07,468600.0,27.0682,27.0875,26.9781,27.0811,468600.0
2008-01-03 11:20:00,42.06,42.18,41.97,42.0,381500.0,27.0746,27.1519,27.0167,27.036,381500.0
2008-01-03 11:30:00,41.99,42.03,41.92,41.97,258100.0,27.0296,27.0553,26.9845,27.0167,258100.0
2008-01-03 11:40:00,41.97,42.07,41.95,42.0,358600.0,27.0167,27.0811,27.0038,27.036,358600.0
2008-01-03 11:50:00,41.99,42.05,41.97,41.98,379100.0,27.0296,27.0682,27.0167,27.0231,379100.0
2008-01-03 12:00:00,41.98,42.1,41.97,42.06,270800.0,27.0231,27.1004,27.0167,27.0746,270800.0
2008-01-03 12:10:00,42.05,42.17,42.04,42.17,246600.0,27.0682,27.1454,27.0617,27.1454,246600.0
2008-01-03 12:20:00,42.16,42.19,42.09,42.18,509400.0,27.139,27.1583,27.0939,27.1519,509400.0
2008-01-03 12:30:00,42.19,42.3,42.16,42.18,433800.0,27.1583,27.2291,27.139,27.1519,433800.0
2008-01-03 12:40:00,42.18,42.2,42.06,42.11,222500.0,27.1519,27.1647,27.0746,27.1068,222500.0
2008-01-03 12:50:00,42.12,42.16,42.04,42.13,218900.0,27.1132,27.139,27.0617,27.1197,218900.0
2008-01-03 13:00:00,42.14,42.2,42.09,42.11,262100.0,27.1261,27.1647,27.0939,27.1068,262100.0
2008-01-03 13:10:00,42.1,42.17,42.06,42.07,264900.0,27.1004,27.1454,27.0746,27.0811,264900.0
2008-01-03 13:20:00,42.07,42.23,42.06,42.14,214700.0,27.0811,27.1841,27.0746,27.1261,214700.0
2008-01-03 13:30:00,42.14,42.18,42.1,42.16,210400.0,27.1261,27.1519,27.1004,27.139,210400.0
2008-01-03 13:40:00,42.16,42.2,42.11,42.15,207100.0,27.139,27.1647,27.1068,27.1326,207100.0
2008-01-03 13:50:00,42.16,42.18,42.05,42.09,208200.0,27.139,27.1519,27.0682,27.0939,208200.0
2008-01-03 14:00:00,42.1,42.1,42.05,42.06,238400.0,27.1004,27.1004,27.0682,27.0746,238400.0
2008-01-03 14:10:00,42.05,42.09,41.97,41.98,357700.0,27.0682,27.0939,27.0167,27.0231,357700.0
2008-01-03 14:20:00,41.98,42.06,41.98,42.01,218800.0,27.0231,27.0746,27.0231,27.0424,218800.0
2008-01-03 14:30:00,42.01,42.15,42.0,42.12,230900.0,27.0424,27.1326,27.036,27.1132,230900.0
2008-01-03 14:40:00,42.11,42.15,42.04,42.05,188100.0,27.1068,27.1326,27.0617,27.0682,188100.0
2008-01-03 14:50:00,42.05,42.11,42.04,42.09,185200.0,27.0682,27.1068,27.0617,27.0939,185200.0
2008-01-03 15:00:00,42.09,42.11,41.98,42.07,232200.0,27.0939,27.1068,27.0231,27.0811,232200.0
2008-01-03 15:10:00,42.06,42.1,41.95,41.97,297500.0,27.0746,27.1004,27.0038,27.0167,297500.0
2008-01-03 15:20:00,41.96,41.98,41.88,41.94,400400.0,27.0103,27.0231,26.9588,26.9974,400400.0
2008-01-03 15:30:00,41.94,42.03,41.85,41.96,546800.0,26.9974,27.0553,26.9394,27.0103,546800.0
2008-01-03 15:40:00,41.96,42.06,41.92,42.03,767800.0,27.0103,27.0746,26.9845,27.0553,767800.0
2008-01-03 15:50:00,42.04,42.05,41.83,41.86,1663100.0,27.0617,27.0682,26.9266,26.9459,1663100.0
2008-01-04 09:30:00,41.41,41.74,41.28,41.45,1349700.0,26.6562,26.8686,26.5725,26.682,1349700.0
2008-01-04 09:40:00,41.45,41.8,41.26,41.35,919100.0,26.682,26.9073,26.5597,26.6176,919100.0
2008-01-04 09:50:00,41.36,41.4,41.18,41.36,561400.0,26.624,26.6498,26.5082,26.624,561400.0
2008-01-04 10:00:00,41.35,41.4,41.14,41.4,857300.0,26.6176,26.6498,26.4824,26.6498,857300.0
2008-01-04 10:10:00,41.4,41.4,41.12,41.12,459900.0,26.6498,26.6498,26.4695,26.4695,459900.0
2008-01-04 10:20:00,41.12,41.37,41.12,41.18,443800.0,26.4695,26.6305,26.4695,26.5082,443800.0
2008-01-04 10:30:00,41.19,41.28,41.09,41.16,577100.0,26.5146,26.5725,26.4502,26.4953,577100.0
2008-01-04 10:40:00,41.15,41.24,40.96,40.98,746000.0,26.4888,26.5468,26.3665,26.3794,746000.0
2008-01-04 10:50:00,40.99,41.02,40.93,40.96,516000.0,26.3858,26.4052,26.3472,26.3665,516000.0
2008-01-04 11:00:00,40.97,41.05,40.76,40.8,782500.0,26.373,26.4245,26.2378,26.2635,782500.0
2008-01-04 11:10:00,40.8,40.91,40.63,40.65,1103900.0,26.2635,26.3344,26.1541,26.167,1103900.0
2008-01-04 11:20:00,40.65,41.02,40.64,40.96,664600.0,26.167,26.4052,26.1605,26.3665,664600.0
2008-01-04 11:30:00,40.96,41.01,40.8,40.84,450500.0,26.3665,26.3987,26.2635,26.2893,450500.0
2008-01-04 11:40:00,40.83,41.35,40.73,40.86,344000.0,26.2829,26.6176,26.2185,26.3022,344000.0
2008-01-04 11:50:00,40.85,40.99,40.85,40.96,272800.0,26.2957,26.3858,26.2957,26.3665,272800.0
2008-01-04 12:00:00,40.97,41.25,40.97,41.22,415300.0,26.373,26.5532,26.373,26.5339,415300.0
2008-01-04 12:10:00,41.22,41.23,40.93,41.07,488800.0,26.5339,26.5403,26.3472,26.4373,488800.0
2008-01-04 12:20:00,41.07,41.09,40.86,40.88,365400.0,26.4373,26.4502,26.3022,26.315,365400.0
2008-01-04 12:30:00,40.88,40.95,40.76,40.76,346700.0,26.315,26.3601,26.2378,26.2378,346700.0
2008-01-04 12:40:00,40.76,41.04,40.75,41.03,325900.0,26.2378,26.418,26.2314,26.4116,325900.0
2008-01-04 12:50:00,41.03,41.04,40.89,40.93,366800.0,26.4116,26.418,26.3215,26.3472,366800.0
2008-01-04 13:00:00,40.93,40.96,40.89,40.92,253900.0,26.3472,26.3665,26.3215,26.3408,253900.0
2008-01-04 13:10:00,40.92,41.01,40.89,40.91,304400.0,26.3408,26.3987,26.3215,26.3344,304400.0
2008-01-04 13:20:00,40.91,41.01,40.86,40.99,396300.0,26.3344,26.3987,26.3022,26.3858,396300.0
2008-01-04 13:30:00,40.99,41.01,40.86,40.94,439600.0,26.3858,26.3987,26.3022,26.3537,439600.0
2008-01-04 13:40:00,40.94,40.99,40.89,40.99,319400.0,26.3537,26.3858,26.3215,26.3858,319400.0
2008-01-04 13:50:00,40.99,41.14,40.94,40.98,369600.0,26.3858,26.4824,26.3537,26.3794,369600.0
2008-01-04 14:00:00,40.98,41.0,40.87,40.91,644000.0,26.3794,26.3923,26.3086,26.3344,644000.0
2008-01-04 14:10:00,40.9,41.0,40.89,40.97,610000.0,26.3279,26.3923,26.3215,26.373,610000.0
2008-01-04 14:20:00,40.97,41.0,40.87,40.91,861100.0,26.373,26.3923,26.3086,26.3344,861100.0
2008-01-04 14:30:00,40.91,40.98,40.89,40.91,656400.0,26.3344,26.3794,26.3215,26.3344,656400.0
2008-01-04 14:40:00,40.91,40.95,40.83,40.91,586800.0,26.3344,26.3601,26.2829,26.3344,586800.0
2008-01-04 14:50:00,40.91,41.04,40.8,40.98,505400.0,26.3344,26.418,26.2635,26.3794,505400.0
2008-01-04 15:00:00,40.99,41.15,40.94,41.11,643200.0,26.3858,26.4888,26.3537,26.4631,643200.0
2008-01-04 15:10:00,41.11,41.11,40.92,41.03,610400.0,26.4631,26.4631,26.3408,26.4116,610400.0
2008-01-04 15:20:00,41.03,41.13,40.89,41.1,558200.0,26.4116,26.476,26.3215,26.4567,558200.0
2008-01-04 15:30:00,41.09,41.18,40.98,41.12,807200.0,26.4502,26.5082,26.3794,26.4695,807200.0
2008-01-04 15:40:00,41.12,41.13,40.89,40.93,1087700.0,26.4695,26.476,26.3215,26.3472,1087700.0
2008-01-04 15:50:00,40.93,41.0,40.89,40.89,1914200.0,26.3472,26.3923,26.3215,26.3215,1914200.0
2008-01-07 09:30:00,41.1,41.25,40.75,40.9,866400.0,26.4567,26.5532,26.2314,26.3279,866400.0
2008-01-07 09:40:00,40.9,41.14,40.82,41.05,603800.0,26.3279,26.4824,26.2764,26.4245,603800.0
2008-01-07 09:50:00,41.05,41.09,40.75,40.77,574200.0,26.4245,26.4502,26.2314,26.2442,574200.0
2008-01-07 10:00:00,40.77,40.92,40.72,40.73,651900.0,26.2442,26.3408,26.212,26.2185,651900.0
2008-01-07 10:10:00,40.74,40.77,40.4,40.44,907800.0,26.2249,26.2442,26.0061,26.0318,907800.0
2008-01-07 10:20:00,40.44,40.5,40.16,40.19,1405900.0,26.0318,26.0704,25.8516,25.8709,1405900.0
2008-01-07 10:30:00,40.19,40.5,40.18,40.43,1228700.0,25.8709,26.0704,25.8644,26.0254,1228700.0
2008-01-07 10:40:00,40.43,40.85,40.38,40.78,839200.0,26.0254,26.2957,25.9932,26.2507,839200.0
2008-01-07 10:50:00,40.78,41.09,40.78,40.96,920500.0,26.2507,26.4502,26.2507,26.3665,920500.0
2008-01-07 11:00:00,40.97,41.24,40.95,41.12,733300.0,26.373,26.5468,26.3601,26.4695,733300.0
2008-01-07 11:10:00,41.13,41.22,40.98,40.98,531400.0,26.476,26.5339,26.3794,26.3794,531400.0
2008-01-07 11:20:00,40.98,41.1,40.83,41.06,513700.0,26.3794,26.4567,26.2829,26.4309,513700.0
2008-01-07 11:30:00,41.06,41.33,41.0,41.2,649000.0,26.4309,26.6047,26.3923,26.521,649000.0
2008-01-07 11:40:00,41.2,41.39,41.18,41.22,382200.0,26.521,26.6433,26.5082,26.5339,382200.0
2008-01-07 11:50:00,41.22,41.46,41.2,41.36,641500.0,26.5339,26.6884,26.521,26.624,641500.0
2008-01-07 12:00:00,41.35,41.41,41.16,41.16,315200.0,26.6176,26.6562,26.4953,26.4953,315200.0
2008-01-07 12:10:00,41.15,41.21,41.04,41.13,448100.0,26.4888,26.5275,26.418,26.476,448100.0
2008-01-07 12:20:00,41.12,41.35,41.09,41.19,340000.0,26.4695,26.6176,26.4502,26.5146,340000.0
2008-01-07 12:30:00,41.2,41.4,41.19,41.33,446800.0,26.521,26.6498,26.5146,26.6047,446800.0
2008-01-07 12:40:00,41.33,41.36,41.14,41.34,446700.0,26.6047,26.624,26.4824,26.6111,446700.0
2008-01-07 12:50:00,41.34,41.58,41.2,41.48,761700.0,26.6111,26.7656,26.521,26.7013,761700.0
2008-01-07 13:00:00,41.48,41.52,41.34,41.5,320000.0,26.7013,26.727,26.6111,26.7141,320000.0
2008-01-07 13:10:00,41.51,41.54,41.4,41.51,345400.0,26.7206,26.7399,26.6498,26.7206,345400.0
2008-01-07 13:20:00,41.52,41.53,41.27,41.36,447600.0,26.727,26.7335,26.5661,26.624,447600.0
2008-01-07 13:30:00,41.35,41.46,41.22,41.41,424800.0,26.6176,26.6884,26.5339,26.6562,424800.0
2008-01-07 13:40:00,41.39,41.39,41.19,41.22,433400.0,26.6433,26.6433,26.5146,26.5339,433400.0
2008-01-07 13:50:00,41.22,41.25,41.04,41.11,422200.0,26.5339,26.5532,26.418,26.4631,422200.0
2008-01-07 14:00:00,41.12,41.22,40.92,40.97,447800.0,26.4695,26.5339,26.3408,26.373,447800.0
2008-01-07 14:10:00,40.97,41.16,40.93,41.11,437100.0,26.373,26.4953,26.3472,26.4631,437100.0
2008-01-07 14:20:00,41.11,41.13,40.92,41.01,469900.0,26.4631,26.476,26.3408,26.3987,469900.0
2008-01-07 14:30:00,41.01,41.17,40.97,41.13,247000.0,26.3987,26.5017,26.373,26.476,247000.0
2008-01-07 14:40:00,41.14,41.26,40.99,41.01,446000.0,26.4824,26.5597,26.3858,26.3987,446000.0
2008-01-07 14:50:00,41.01,41.09,40.8,41.0,623100.0,26.3987,26.4502,26.2635,26.3923,623100.0
2008-01-07 15:00:00,41.0,41.1,40.92,40.96,520400.0,26.3923,26.4567,26.3408,26.3665,520400.0
2008-01-07 15:10:00,40.95,41.08,40.77,41.0,814500.0,26.3601,26.4438,26.2442,26.3923,814500.0
2008-01-07 15:20:00,41.0,41.06,40.84,40.87,424000.0,26.3923,26.4309,26.2893,26.3086,424000.0
2008-01-07 15:30:00,40.87,41.0,40.84,40.94,1099500.0,26.3086,26.3923,26.2893,26.3537,1099500.0
2008-01-07 15:40:00,40.94,41.31,40.9,41.28,1037300.0,26.3537,26.5918,26.3279,26.5725,1037300.0
2008-01-07 15:50:00,41.27,41.32,41.15,41.32,1545700.0,26.5661,26.5983,26.4888,26.5983,1545700.0
2008-01-08 09:30:00,41.46,41.54,40.64,40.81,1108500.0,26.6884,26.7399,26.1605,26.27,1108500.0
2008-01-08 09:40:00,40.81,41.34,40.73,41.3,937500.0,26.27,26.6111,26.2185,26.5854,937500.0
2008-01-08 09:50:00,41.3,41.34,41.0,41.14,806700.0,26.5854,26.6111,26.3923,26.4824,806700.0
2008-01-08 10:00:00,41.14,41.58,40.98,41.49,1184100.0,26.4824,26.7656,26.3794,26.7077,1184100.0
2008-01-08 10:10:00,41.47,41.51,41.25,41.31,621100.0,26.6948,26.7206,26.5532,26.5918,621100.0
2008-01-08 10:20:00,41.3,41.3,40.99,41.07,482700.0,26.5854,26.5854,26.3858,26.4373,482700.0
2008-01-08 10:30:00,41.06,41.2,41.05,41.12,492800.0,26.4309,26.521,26.4245,26.4695,492800.0
2008-01-08 10:40:00,41.12,41.19,40.95,41.0,277700.0,26.4695,26.5146,26.3601,26.3923,277700.0
2008-01-08 10:50:00,41.0,41.17,40.98,41.12,336900.0,26.3923,26.5017,26.3794,26.4695,336900.0
2008-01-08 11:00:00,41.12,41.15,40.82,40.82,677600.0,26.4695,26.4888,26.2764,26.2764,677600.0
2008-01-08 11:10:00,40.82,40.86,40.61,40.68,837000.0,26.2764,26.3022,26.1412,26.1863,837000.0
2008-01-08 11:20:00,40.67,41.4,40.51,40.52,1408900.0,26.1799,26.6498,26.0769,26.0833,1408900.0
2008-01-08 11:30:00,40.52,40.7,40.49,40.66,659200.0,26.0833,26.1992,26.064,26.1734,659200.0
2008-01-08 11:40:00,40.67,40.7,40.45,40.56,779900.0,26.1799,26.1992,26.0382,26.1091,779900.0
2008-01-08 11:50:00,40.55,40.65,40.46,40.56,649300.0,26.1026,26.167,26.0447,26.1091,649300.0
2008-01-08 12:00:00,40.55,40.59,40.44,40.49,493200.0,26.1026,26.1284,26.0318,26.064,493200.0
2008-01-08 12:10:00,40.5,40.65,40.46,40.57,745800.0,26.0704,26.167,26.0447,26.1155,745800.0
2008-01-08 12:20:00,40.56,40.57,40.31,40.32,736700.0,26.1091,26.1155,25.9481,25.9546,736700.0
2008-01-08 12:30:00,40.32,40.35,40.12,40.13,561100.0,25.9546,25.9739,25.8258,25.8323,561100.0
2008-01-08 12:40:00,40.13,40.2,40.04,40.18,409400.0,25.8323,25.8773,25.7743,25.8644,409400.0
2008-01-08 12:50:00,40.18,40.3,40.12,40.18,489600.0,25.8644,25.9417,25.8258,25.8644,489600.0
2008-01-08 13:00:00,40.18,40.56,40.1,40.4,1053000.0,25.8644,26.1091,25.8129,26.0061,1053000.0
2008-01-08 13:10:00,40.41,40.93,40.25,40.29,1249000.0,26.0125,26.3472,25.9095,25.9352,1249000.0
2008-01-08 13:20:00,40.28,40.66,40.24,40.62,434200.0,25.9288,26.1734,25.9031,26.1477,434200.0
2008-01-08 13:30:00,40.62,40.62,40.21,40.29,424800.0,26.1477,26.1477,25.8838,25.9352,424800.0
2008-01-08 13:40:00,40.29,40.48,40.24,40.37,357000.0,25.9352,26.0576,25.9031,25.9867,357000.0
2008-01-08 13:50:00,40.36,40.4,40.22,40.39,457400.0,25.9803,26.0061,25.8902,25.9996,457400.0
2008-01-08 14:00:00,40.37,40.62,40.34,40.61,469100.0,25.9867,26.1477,25.9674,26.1412,469100.0
2008-01-08 14:10:00,40.61,40.69,40.39,40.56,511900.0,26.1412,26.1927,25.9996,26.1091,511900.0
2008-01-08 14:20:00,40.56,40.73,40.56,40.67,368500.0,26.1091,26.2185,26.1091,26.1799,368500.0
2008-01-08 14:30:00,40.67,40.73,40.5,40.51,500500.0,26.1799,26.2185,26.0704,26.0769,500500.0
2008-01-08 14:40:00,40.51,40.59,40.22,40.4,684400.0,26.0769,26.1284,25.8902,26.0061,684400.0
2008-01-08 14:50:00,40.4,40.43,39.97,40.01,1047600.0,26.0061,26.0254,25.7293,25.755,1047600.0
2008-01-08 15:00:00,40.01,40.12,39.9,40.01,1115800.0,25.755,25.8258,25.6842,25.755,1115800.0
2008-01-08 15:10:00,40.02,40.03,39.78,39.85,1082700.0,25.7614,25.7679,25.607,25.652,1082700.0
2008-01-08 15:20:00,39.85,39.89,39.6,39.83,1833800.0,25.652,25.6778,25.4911,25.6391,1833800.0
2008-01-08 15:30:00,39.84,40.05,39.65,39.77,1630800.0,25.6456,25.7808,25.5233,25.6005,1630800.0
2008-01-08 15:40:00,39.77,39.9,39.66,39.69,1659900.0,25.6005,25.6842,25.5297,25.549,1659900.0
2008-01-08 15:50:00,39.69,39.8,39.42,39.56,2213600.0,25.549,25.6198,25.3752,25.4653,2213600.0
2008-01-09 09:30:00,39.59,39.7,39.27,39.65,1261100.0,25.4846,25.5555,25.2787,25.5233,1261100.0
2008-01-09 09:40:00,39.64,39.69,39.39,39.62,763000.0,25.5168,25.549,25.3559,25.504,763000.0
2008-01-09 09:50:00,39.62,39.66,39.02,39.53,1155000.0,25.504,25.5297,25.1177,25.446,1155000.0
2008-01-09 10:00:00,39.54,40.01,39.47,39.61,1382300.0,25.4525,25.755,25.4074,25.4975,1382300.0
2008-01-09 10:10:00,39.61,39.75,39.24,39.27,963500.0,25.4975,25.5876,25.2593,25.2787,963500.0
2008-01-09 10:20:00,39.28,39.3,39.03,39.22,835600.0,25.2851,25.298,25.1242,25.2465,835600.0
2008-01-09 10:30:00,39.23,39.3,39.01,39.23,976200.0,25.2529,25.298,25.1113,25.2529,976200.0
2008-01-09 10:40:00,39.23,39.68,39.22,39.43,845200.0,25.2529,25.5426,25.2465,25.3817,845200.0
2008-01-09 10:50:00,39.43,39.76,39.38,39.71,775900.0,25.3817,25.5941,25.3495,25.5619,775900.0
2008-01-09 11:00:00,39.71,39.73,39.55,39.58,489900.0,25.5619,25.5748,25.4589,25.4782,489900.0
2008-01-09 11:10:00,39.58,39.67,39.48,39.57,475200.0,25.4782,25.5361,25.4138,25.4718,475200.0
2008-01-09 11:20:00,39.56,39.62,39.31,39.39,407800.0,25.4653,25.504,25.3044,25.3559,407800.0
2008-01-09 11:30:00,39.39,39.4,39.15,39.22,377000.0,25.3559,25.3623,25.2014,25.2465,377000.0
2008-01-09 11:40:00,39.22,39.26,38.95,39.02,702000.0,25.2465,25.2722,25.0727,25.1177,702000.0
2008-01-09 11:50:00,39.02,39.03,38.8,38.88,866600.0,25.1177,25.1242,24.9761,25.0276,866600.0
2008-01-09 12:00:00,38.89,39.13,38.81,39.0,607200.0,25.034,25.1885,24.9826,25.1049,607200.0
2008-01-09 12:10:00,39.01,39.34,38.99,39.33,417200.0,25.1113,25.3237,25.0984,25.3173,417200.0
2008-01-09 12:20:00,39.34,39.42,39.06,39.34,428100.0,25.3237,25.3752,25.1435,25.3237,428100.0
2008-01-09 12:30:00,39.34,39.41,39.23,39.27,330500.0,25.3237,25.3688,25.2529,25.2787,330500.0
2008-01-09 12:40:00,39.26,39.29,39.09,39.17,424900.0,25.2722,25.2915,25.1628,25.2143,424900.0
2008-01-09 12:50:00,39.17,39.35,39.1,39.33,391700.0,25.2143,25.3302,25.1692,25.3173,391700.0
2008-01-09 13:00:00,39.33,39.44,39.2,39.23,551900.0,25.3173,25.3881,25.2336,25.2529,551900.0
2008-01-09 13:10:00,39.22,39.29,38.93,39.05,830600.0,25.2465,25.2915,25.0598,25.137,830600.0
2008-01-09 13:20:00,39.05,39.16,38.9,38.98,344200.0,25.137,25.2079,25.0405,25.092,344200.0
2008-01-09 13:30:00,39.0,39.02,38.74,38.95,660200.0,25.1049,25.1177,24.9375,25.0727,660200.0
2008-01-09 13:40:00,38.95,38.97,38.68,38.71,652500.0,25.0727,25.0855,24.8989,24.9182,652500.0
2008-01-09 13:50:00,38.71,38.88,38.66,38.84,432500.0,24.9182,25.0276,24.886,25.0019,432500.0
2008-01-09 14:00:00,38.85,38.86,38.57,38.57,678800.0,25.0083,25.0147,24.8281,24.8281,678800.0
2008-01-09 14:10:00,38.57,38.82,38.54,38.67,661300.0,24.8281,24.989,24.8087,24.8924,661300.0
2008-01-09 14:20:00,38.66,38.85,38.63,38.83,605300.0,24.886,25.0083,24.8667,24.9954,605300.0
2008-01-09 14:30:00,38.81,38.97,38.71,38.79,847000.0,24.9826,25.0855,24.9182,24.9697,847000.0
2008-01-09 14:40:00,38.79,39.19,38.72,39.18,676400.0,24.9697,25.2272,24.9246,25.2207,676400.0
2008-01-09 14:50:00,39.18,39.37,39.04,39.24,994900.0,25.2207,25.343,25.1306,25.2593,994900.0
2008-01-09 15:00:00,39.24,39.65,39.22,39.59,1178900.0,25.2593,25.5233,25.2465,25.4846,1178900.0
2008-01-09 15:10:00,39.59,40.07,39.32,39.91,1250600.0,25.4846,25.7936,25.3108,25.6906,1250600.0
2008-01-09 15:20:00,39.91,40.12,39.76,39.79,1340500.0,25.6906,25.8258,25.5941,25.6134,1340500.0
2008-01-09 15:30:00,39.79,40.0,39.53,40.0,1715300.0,25.6134,25.7486,25.446,25.7486,1715300.0
2008-01-09 15:40:00,40.0,40.18,39.93,40.0,1422800.0,25.7486,25.8644,25.7035,25.7486,1422800.0
2008-01-09 15:50:00,40.0,40.34,39.94,40.31,1878700.0,25.7486,25.9674,25.7099,25.9481,1878700.0
2008-01-10 09:30:00,39.77,39.82,39.3,39.6,1329500.0,25.6005,25.6327,25.298,25.4911,1329500.0
2008-01-10 09:40:00,39.6,40.13,39.41,39.91,1154800.0,25.4911,25.8323,25.3688,25.6906,1154800.0
2008-01-10 09:50:00,39.9,40.0,39.7,39.88,1001600.0,25.6842,25.7486,25.5555,25.6713,1001600.0
2008-01-10 10:00:00,39.89,40.29,39.89,40.18,947200.0,25.6778,25.9352,25.6778,25.8644,947200.0
2008-01-10 10:10:00,40.18,40.36,40.03,40.23,850600.0,25.8644,25.9803,25.7679,25.8966,850600.0
2008-01-10 10:20:00,40.23,40.25,39.94,40.07,828900.0,25.8966,25.9095,25.7099,25.7936,828900.0
2008-01-10 10:30:00,40.07,40.82,40.07,40.79,1312100.0,25.7936,26.2764,25.7936,26.2571,1312100.0
2008-01-10 10:40:00,40.78,40.82,40.4,40.4,994900.0,26.2507,26.2764,26.0061,26.0061,994900.0
2008-01-10 10:50:00,40.39,40.52,40.28,40.39,592100.0,25.9996,26.0833,25.9288,25.9996,592100.0
2008-01-10 11:00:00,40.38,40.39,40.1,40.23,646800.0,25.9932,25.9996,25.8129,25.8966,646800.0
2008-01-10 11:10:00,40.23,40.41,40.17,40.2,508400.0,25.8966,26.0125,25.858,25.8773,508400.0
2008-01-10 11:20:00,40.22,40.41,40.19,40.31,487100.0,25.8902,26.0125,25.8709,25.9481,487100.0
2008-01-10 11:30:00,40.32,40.36,40.1,40.16,365000.0,25.9546,25.9803,25.8129,25.8516,365000.0
2008-01-10 11:40:00,40.15,40.15,39.9,40.09,518000.0,25.8451,25.8451,25.6842,25.8065,518000.0
2008-01-10 11:50:00,40.1,40.22,40.05,40.15,310400.0,25.8129,25.8902,25.7808,25.8451,310400.0
2008-01-10 12:00:00,40.16,40.2,40.05,40.17,280000.0,25.8516,25.8773,25.7808,25.858,280000.0
2008-01-10 12:10:00,40.17,40.99,40.1,40.74,1182800.0,25.858,26.3858,25.8129,26.2249,1182800.0
2008-01-10 12:20:00,40.74,41.25,40.68,40.79,1935300.0,26.2249,26.5532,26.1863,26.2571,1935300.0
2008-01-10 12:30:00,40.8,40.92,40.33,40.34,1113300.0,26.2635,26.3408,25.961,25.9674,1113300.0
2008-01-10 12:40:00,40.35,40.52,40.2,40.46,1053500.0,25.9739,26.0833,25.8773,26.0447,1053500.0
2008-01-10 12:50:00,40.45,40.95,40.36,40.93,746300.0,26.0382,26.3601,25.9803,26.3472,746300.0
2008-01-10 13:00:00,40.91,41.13,40.73,41.03,928400.0,26.3344,26.476,26.2185,26.4116,928400.0
2008-01-10 13:10:00,41.03,41.15,40.77,40.96,987200.0,26.4116,26.4888,26.2442,26.3665,987200.0
2008-01-10 13:20:00,40.98,41.24,40.95,41.05,1321800.0,26.3794,26.5468,26.3601,26.4245,1321800.0
2008-01-10 13:30:00,41.05,41.2,40.73,40.77,1079000.0,26.4245,26.521,26.2185,26.2442,1079000.0
2008-01-10 13:40:00,40.76,40.88,40.61,40.67,880300.0,26.2378,26.315,26.1412,26.1799,880300.0
2008-01-10 13:50:00,40.68,40.83,40.44,40.82,732100.0,26.1863,26.2829,26.0318,26.2764,732100.0
2008-01-10 14:00:00,40.81,40.91,40.5,40.6,558000.0,26.27,26.3344,26.0704,26.1348,558000.0
2008-01-10 14:10:00,40.61,41.25,40.55,41.17,998600.0,26.1412,26.5532,26.1026,26.5017,998600.0
2008-01-10 14:20:00,41.18,41.39,41.05,41.17,1643900.0,26.5082,26.6433,26.4245,26.5017,1643900.0
2008-01-10 14:30:00,41.12,41.4,41.05,41.38,1421400.0,26.4695,26.6498,26.4245,26.6369,1421400.0
2008-01-10 14:40:00,41.39,41.46,41.25,41.4,1014900.0,26.6433,26.6884,26.5532,26.6498,1014900.0
2008-01-10 14:50:00,41.4,41.8,41.4,41.66,1486900.0,26.6498,26.9073,26.6498,26.8171,1486900.0
2008-01-10 15:00:00,41.66,42.05,41.62,42.04,896800.0,26.8171,27.0682,26.7914,27.0617,896800.0
2008-01-10 15:10:00,42.05,42.14,41.65,41.7,1161500.0,27.0682,27.1261,26.8107,26.8429,1161500.0
2008-01-10 15:20:00,41.71,41.79,41.6,41.75,1043700.0,26.8493,26.9008,26.7785,26.8751,1043700.0
2008-01-10 15:30:00,41.74,41.88,41.56,41.57,1234700.0,26.8686,26.9588,26.7528,26.7592,1234700.0
2008-01-10 15:40:00,41.57,41.67,41.23,41.28,1775300.0,26.7592,26.8236,26.5403,26.5725,1775300.0
2008-01-10 15:50:00,41.29,41.34,41.23,41.29,2783600.0,26.579,26.6111,26.5403,26.579,2783600.0
2008-01-11 09:30:00,40.88,41.51,40.45,40.48,1815200.0,26.315,26.7206,26.0382,26.0576,1815200.0
2008-01-11 09:40:00,40.46,41.51,40.44,40.86,1505100.0,26.0447,26.7206,26.0318,26.3022,1505100.0
2008-01-11 09:50:00,40.85,41.06,40.6,40.7,966000.0,26.2957,26.4309,26.1348,26.1992,966000.0
2008-01-11 10:00:00,40.7,40.75,40.44,40.46,1303100.0,26.1992,26.2314,26.0318,26.0447,1303100.0
2008-01-11 10:10:00,40.46,40.6,40.39,40.48,703800.0,26.0447,26.1348,25.9996,26.0576,703800.0
2008-01-11 10:20:00,40.48,40.74,40.48,40.57,915600.0,26.0576,26.2249,26.0576,26.1155,915600.0
2008-01-11 10:30:00,40.58,40.69,40.47,40.66,485800.0,26.1219,26.1927,26.0511,26.1734,485800.0
2008-01-11 10:40:00,40.66,41.06,40.57,40.98,643200.0,26.1734,26.4309,26.1155,26.3794,643200.0
2008-01-11 10:50:00,40.65,41.56,40.65,41.26,1621200.0,26.167,26.7528,26.167,26.5597,1621200.0
2008-01-11 11:00:00,41.26,41.31,41.11,41.3,570000.0,26.5597,26.5918,26.4631,26.5854,570000.0
2008-01-11 11:10:00,41.3,41.52,41.24,41.31,659200.0,26.5854,26.727,26.5468,26.5918,659200.0
2008-01-11 11:20:00,41.31,41.88,41.29,41.82,848000.0,26.5918,26.9588,26.579,26.9201,848000.0
2008-01-11 11:30:00,41.82,42.1,41.81,41.9,879800.0,26.9201,27.1004,26.9137,26.9716,879800.0
2008-01-11 11:40:00,41.92,41.92,41.61,41.82,545000.0,26.9845,26.9845,26.785,26.9201,545000.0
2008-01-11 11:50:00,41.81,41.97,41.7,41.93,514400.0,26.9137,27.0167,26.8429,26.9909,514400.0
2008-01-11 12:00:00,41.93,41.96,41.72,41.81,513400.0,26.9909,27.0103,26.8558,26.9137,513400.0
2008-01-11 12:10:00,41.82,41.92,41.73,41.8,1298600.0,26.9201,26.9845,26.8622,26.9073,1298600.0
2008-01-11 12:20:00,41.8,41.89,41.64,41.69,860000.0,26.9073,26.9652,26.8043,26.8364,860000.0
2008-01-11 12:30:00,41.69,41.72,41.55,41.59,471400.0,26.8364,26.8558,26.7463,26.7721,471400.0
2008-01-11 12:40:00,41.6,41.8,41.55,41.75,388300.0,26.7785,26.9073,26.7463,26.8751,388300.0
2008-01-11 12:50:00,41.74,41.84,41.62,41.83,393600.0,26.8686,26.933,26.7914,26.9266,393600.0
2008-01-11 13:00:00,41.82,41.83,41.47,41.5,696200.0,26.9201,26.9266,26.6948,26.7141,696200.0
2008-01-11 13:10:00,41.49,41.6,41.27,41.28,2504300.0,26.7077,26.7785,26.5661,26.5725,2504300.0
2008-01-11 13:20:00,41.28,41.32,41.06,41.24,814100.0,26.5725,26.5983,26.4309,26.5468,814100.0
2008-01-11 13:30:00,41.24,41.46,41.14,41.19,642000.0,26.5468,26.6884,26.4824,26.5146,642000.0
2008-01-11 13:40:00,41.2,41.35,40.98,41.08,536200.0,26.521,26.6176,26.3794,26.4438,536200.0
2008-01-11 13:50:00,41.07,41.23,41.0,41.13,755100.0,26.4373,26.5403,26.3923,26.476,755100.0
2008-01-11 14:00:00,41.13,41.39,41.08,41.37,444300.0,26.476,26.6433,26.4438,26.6305,444300.0
2008-01-11 14:10:00,41.36,41.52,41.25,41.42,661200.0,26.624,26.727,26.5532,26.6626,661200.0
2008-01-11 14:20:00,41.42,41.42,41.25,41.29,517100.0,26.6626,26.6626,26.5532,26.579,517100.0
2008-01-11 14:30:00,41.3,41.3,40.99,41.1,1044500.0,26.5854,26.5854,26.3858,26.4567,1044500.0
2008-01-11 14:40:00,41.1,41.2,40.99,41.01,535000.0,26.4567,26.521,26.3858,26.3987,535000.0
2008-01-11 14:50:00,41.01,41.06,40.76,40.9,921100.0,26.3987,26.4309,26.2378,26.3279,921100.0
2008-01-11 15:00:00,40.9,40.91,40.71,40.76,1085500.0,26.3279,26.3344,26.2056,26.2378,1085500.0
2008-01-11 15:10:00,40.75,41.2,40.41,40.62,1100600.0,26.2314,26.521,26.0125,26.1477,1100600.0
2008-01-11 15:20:00,40.62,40.91,40.46,40.89,1016500.0,26.1477,26.3344,26.0447,26.3215,1016500.0
2008-01-11 15:30:00,40.87,40.98,40.75,40.95,1231300.0,26.3086,26.3794,26.2314,26.3601,1231300.0
2008-01-11 15:40:00,40.95,41.0,40.79,40.99,1376900.0,26.3601,26.3923,26.2571,26.3858,1376900.0
2008-01-11 15:50:00,40.99,41.13,40.71,40.85,2461200.0,26.3858,26.476,26.2056,26.2957,2461200.0
2008-01-14 09:30:00,41.27,41.45,40.6,40.82,1090300.0,26.5661,26.682,26.1348,26.2764,1090300.0
2008-01-14 09:40:00,40.84,41.14,40.66,41.1,756400.0,26.2893,26.4824,26.1734,26.4567,756400.0
2008-01-14 09:50:00,41.11,41.11,40.94,41.09,484000.0,26.4631,26.4631,26.3537,26.4502,484000.0
2008-01-14 10:00:00,41.1,41.25,40.97,41.23,709600.0,26.4567,26.5532,26.373,26.5403,709600.0
2008-01-14 10:10:00,41.23,41.25,41.07,41.16,590900.0,26.5403,26.5532,26.4373,26.4953,590900.0
2008-01-14 10:20:00,41.17,41.25,41.06,41.07,473100.0,26.5017,26.5532,26.4309,26.4373,473100.0
2008-01-14 10:30:00,41.07,41.25,41.06,41.23,407200.0,26.4373,26.5532,26.4309,26.5403,407200.0
2008-01-14 10:40:00,41.23,41.25,41.1,41.11,298700.0,26.5403,26.5532,26.4567,26.4631,298700.0
2008-01-14 10:50:00,41.12,41.24,41.0,41.23,521000.0,26.4695,26.5468,26.3923,26.5403,521000.0
2008-01-14 11:00:00,41.24,41.39,41.19,41.24,535600.0,26.5468,26.6433,26.5146,26.5468,535600.0
2008-01-14 11:10:00,41.23,41.32,41.06,41.08,430400.0,26.5403,26.5983,26.4309,26.4438,430400.0
2008-01-14 11:20:00,41.07,41.11,40.95,41.07,634100.0,26.4373,26.4631,26.3601,26.4373,634100.0
2008-01-14 11:30:00,41.07,41.13,40.99,41.07,281000.0,26.4373,26.476,26.3858,26.4373,281000.0
2008-01-14 11:40:00,41.07,41.23,41.07,41.23,342000.0,26.4373,26.5403,26.4373,26.5403,342000.0
2008-01-14 11:50:00,41.23,41.24,40.9,40.97,683200.0,26.5403,26.5468,26.3279,26.373,683200.0
2008-01-14 12:00:00,40.98,41.06,40.92,41.0,305000.0,26.3794,26.4309,26.3408,26.3923,305000.0
2008-01-14 12:10:00,41.0,41.04,40.93,41.02,193300.0,26.3923,26.418,26.3472,26.4052,193300.0
2008-01-14 12:20:00,41.02,41.1,40.9,41.03,253800.0,26.4052,26.4567,26.3279,26.4116,253800.0
2008-01-14 12:30:00,41.03,41.25,41.01,41.07,255300.0,26.4116,26.5532,26.3987,26.4373,255300.0
2008-01-14 12:40:00,41.08,41.09,40.96,41.08,247100.0,26.4438,26.4502,26.3665,26.4438,247100.0
2008-01-14 12:50:00,41.09,41.17,41.07,41.11,310500.0,26.4502,26.5017,26.4373,26.4631,310500.0
2008-01-14 13:00:00,41.11,41.14,41.03,41.1,305500.0,26.4631,26.4824,26.4116,26.4567,305500.0
2008-01-14 13:10:00,41.1,41.13,41.0,41.1,230600.0,26.4567,26.476,26.3923,26.4567,230600.0
2008-01-14 13:20:00,41.1,41.25,40.95,41.18,344000.0,26.4567,26.5532,26.3601,26.5082,344000.0
2008-01-14 13:30:00,41.18,41.26,40.95,41.25,1014000.0,26.5082,26.5597,26.3601,26.5532,1014000.0
2008-01-14 13:40:00,41.25,41.4,41.21,41.36,467500.0,26.5532,26.6498,26.5275,26.624,467500.0
2008-01-14 13:50:00,41.37,41.5,41.32,41.43,366900.0,26.6305,26.7141,26.5983,26.6691,366900.0
2008-01-14 14:00:00,41.43,41.48,41.34,41.47,347100.0,26.6691,26.7013,26.6111,26.6948,347100.0
2008-01-14 14:10:00,41.46,41.47,41.15,41.33,484700.0,26.6884,26.6948,26.4888,26.6047,484700.0
2008-01-14 14:20:00,41.33,41.47,41.32,41.44,279000.0,26.6047,26.6948,26.5983,26.6755,279000.0
2008-01-14 14:30:00,41.44,41.58,41.4,41.54,652900.0,26.6755,26.7656,26.6498,26.7399,652900.0
2008-01-14 14:40:00,41.54,41.6,41.52,41.58,430900.0,26.7399,26.7785,26.727,26.7656,430900.0
2008-01-14 14:50:00,41.59,41.64,41.5,41.62,543500.0,26.7721,26.8043,26.7141,26.7914,543500.0
2008-01-14 15:00:00,41.63,41.75,41.5,41.54,463200.0,26.7978,26.8751,26.7141,26.7399,463200.0
2008-01-14 15:10:00,41.55,41.58,41.41,41.43,404300.0,26.7463,26.7656,26.6562,26.6691,404300.0
2008-01-14 15:20:00,41.44,41.49,41.31,41.4,635400.0,26.6755,26.7077,26.5918,26.6498,635400.0
2008-01-14 15:30:00,41.4,41.46,41.29,41.3,707600.0,26.6498,26.6884,26.579,26.5854,707600.0
2008-01-14 15:40:00,41.3,41.51,41.23,41.35,1442300.0,26.5854,26.7206,26.5403,26.6176,1442300.0
2008-01-14 15:50:00,41.34,41.41,41.27,41.36,1356800.0,26.6111,26.6562,26.5661,26.624,1356800.0
2008-01-15 09:30:00,40.73,40.73,40.05,40.22,1864900.0,26.2185,26.2185,25.7808,25.8902,1864900.0
2008-01-15 09:40:00,40.22,40.23,39.78,40.01,1608400.0,25.8902,25.8966,25.607,25.755,1608400.0
2008-01-15 09:50:00,40.01,40.26,40.0,40.13,757700.0,25.755,25.9159,25.7486,25.8323,757700.0
2008-01-15 10:00:00,40.13,40.27,40.11,40.15,747800.0,25.8323,25.9224,25.8194,25.8451,747800.0
2008-01-15 10:10:00,40.15,40.17,39.8,39.82,1212400.0,25.8451,25.858,25.6198,25.6327,1212400.0
2008-01-15 10:20:00,39.82,39.96,39.8,39.87,1066200.0,25.6327,25.7228,25.6198,25.6649,1066200.0
2008-01-15 10:30:00,39.87,40.02,39.69,39.69,1061300.0,25.6649,25.7614,25.549,25.549,1061300.0
2008-01-15 10:40:00,39.69,39.74,39.5,39.53,1062000.0,25.549,25.5812,25.4267,25.446,1062000.0
2008-01-15 10:50:00,39.53,39.85,39.42,39.73,827500.0,25.446,25.652,25.3752,25.5748,827500.0
2008-01-15 11:00:00,39.72,39.78,39.69,39.71,617100.0,25.5683,25.607,25.549,25.5619,617100.0
2008-01-15 11:10:00,39.71,39.99,39.65,39.93,732400.0,25.5619,25.7421,25.5233,25.7035,732400.0
2008-01-15 11:20:00,39.92,40.07,39.6,39.93,676600.0,25.6971,25.7936,25.4911,25.7035,676600.0
2008-01-15 11:30:00,39.92,39.97,39.68,39.71,771400.0,25.6971,25.7293,25.5426,25.5619,771400.0
2008-01-15 11:40:00,39.72,39.9,39.41,39.45,1095200.0,25.5683,25.6842,25.3688,25.3945,1095200.0
2008-01-15 11:50:00,39.45,39.62,39.42,39.61,774000.0,25.3945,25.504,25.3752,25.4975,774000.0
2008-01-15 12:00:00,39.61,39.67,39.42,39.64,1029200.0,25.4975,25.5361,25.3752,25.5168,1029200.0
2008-01-15 12:10:00,39.62,39.7,39.49,39.61,843100.0,25.504,25.5555,25.4203,25.4975,843100.0
2008-01-15 12:20:00,39.62,39.77,39.54,39.67,889500.0,25.504,25.6005,25.4525,25.5361,889500.0
2008-01-15 12:30:00,39.66,39.76,39.54,39.57,602800.0,25.5297,25.5941,25.4525,25.4718,602800.0
2008-01-15 12:40:00,39.56,39.57,39.36,39.45,995500.0,25.4653,25.4718,25.3366,25.3945,995500.0
2008-01-15 12:50:00,39.46,39.53,38.96,39.08,1883100.0,25.401,25.446,25.0791,25.1564,1883100.0
2008-01-15 13:00:00,39.08,39.35,39.0,39.32,1099100.0,25.1564,25.3302,25.1049,25.3108,1099100.0
2008-01-15 13:10:00,39.32,39.36,39.2,39.25,1036200.0,25.3108,25.3366,25.2336,25.2658,1036200.0
2008-01-15 13:20:00,39.26,39.26,39.0,39.0,800100.0,25.2722,25.2722,25.1049,25.1049,800100.0
2008-01-15 13:30:00,39.01,39.12,38.85,39.08,891000.0,25.1113,25.1821,25.0083,25.1564,891000.0
2008-01-15 13:40:00,39.08,39.19,39.03,39.04,762300.0,25.1564,25.2272,25.1242,25.1306,762300.0
2008-01-15 13:50:00,39.04,39.11,38.95,39.09,1295000.0,25.1306,25.1757,25.0727,25.1628,1295000.0
2008-01-15 14:00:00,39.09,39.17,39.02,39.13,627800.0,25.1628,25.2143,25.1177,25.1885,627800.0
2008-01-15 14:10:00,39.13,39.31,39.1,39.25,1035800.0,25.1885,25.3044,25.1692,25.2658,1035800.0
2008-01-15 14:20:00,39.25,39.33,39.15,39.24,659500.0,25.2658,25.3173,25.2014,25.2593,659500.0
2008-01-15 14:30:00,39.23,39.25,39.14,39.23,598300.0,25.2529,25.2658,25.195,25.2529,598300.0
2008-01-15 14:40:00,39.23,39.41,39.16,39.17,950900.0,25.2529,25.3688,25.2079,25.2143,950900.0
2008-01-15 14:50:00,39.17,39.26,39.05,39.11,918400.0,25.2143,25.2722,25.137,25.1757,918400.0
2008-01-15 15:00:00,39.12,39.12,38.9,39.0,996300.0,25.1821,25.1821,25.0405,25.1049,996300.0
2008-01-15 15:10:00,39.0,39.05,38.93,38.97,1012800.0,25.1049,25.137,25.0598,25.0855,1012800.0
2008-01-15 15:20:00,38.97,39.19,38.94,39.14,1403300.0,25.0855,25.2272,25.0662,25.195,1403300.0
2008-01-15 15:30:00,39.14,39.35,39.11,39.24,1744700.0,25.195,25.3302,25.1757,25.2593,1744700.0
2008-01-15 15:40:00,39.24,39.26,39.07,39.26,2210000.0,25.2593,25.2722,25.1499,25.2722,2210000.0
2008-01-15 15:50:00,39.26,39.26,38.95,39.05,3453900.0,25.2722,25.2722,25.0727,25.137,3453900.0
2008-01-16 09:30:00,40.5,41.41,40.25,41.24,4928100.0,26.0704,26.6562,25.9095,26.5468,4928100.0
2008-01-16 09:40:00,41.25,41.85,40.8,40.97,4121900.0,26.5532,26.9394,26.2635,26.373,4121900.0
2008-01-16 09:50:00,40.97,41.09,40.21,40.5,3221100.0,26.373,26.4502,25.8838,26.0704,3221100.0
2008-01-16 10:00:00,40.49,41.15,40.46,40.77,1660400.0,26.064,26.4888,26.0447,26.2442,1660400.0
2008-01-16 10:10:00,40.77,40.95,40.43,40.5,1641800.0,26.2442,26.3601,26.0254,26.0704,1641800.0
2008-01-16 10:20:00,40.5,40.98,40.33,40.81,1387000.0,26.0704,26.3794,25.961,26.27,1387000.0
2008-01-16 10:30:00,40.82,41.08,40.75,40.92,975000.0,26.2764,26.4438,26.2314,26.3408,975000.0
2008-01-16 10:40:00,40.92,41.04,40.67,41.0,993400.0,26.3408,26.418,26.1799,26.3923,993400.0
2008-01-16 10:50:00,41.0,41.15,40.5,40.7,1409100.0,26.3923,26.4888,26.0704,26.1992,1409100.0
2008-01-16 11:00:00,40.69,41.14,40.54,41.11,1276100.0,26.1927,26.4824,26.0962,26.4631,1276100.0
2008-01-16 11:10:00,41.1,41.14,40.64,40.92,724300.0,26.4567,26.4824,26.1605,26.3408,724300.0
2008-01-16 11:20:00,40.92,41.25,40.9,41.18,810900.0,26.3408,26.5532,26.3279,26.5082,810900.0
2008-01-16 11:30:00,41.19,41.4,40.8,41.11,1016400.0,26.5146,26.6498,26.2635,26.4631,1016400.0
2008-01-16 11:40:00,41.11,41.43,41.06,41.4,744900.0,26.4631,26.6691,26.4309,26.6498,744900.0
2008-01-16 11:50:00,41.4,41.95,41.38,41.77,1799500.0,26.6498,27.0038,26.6369,26.8879,1799500.0
2008-01-16 12:00:00,41.77,42.04,41.62,42.02,2158000.0,26.8879,27.0617,26.7914,27.0489,2158000.0
2008-01-16 12:10:00,42.03,42.15,41.35,42.11,1633400.0,27.0553,27.1326,26.6176,27.1068,1633400.0
2008-01-16 12:20:00,42.11,42.25,41.95,42.22,1317700.0,27.1068,27.1969,27.0038,27.1776,1317700.0
2008-01-16 12:30:00,42.23,42.55,42.22,42.35,1720400.0,27.1841,27.39,27.1776,27.2613,1720400.0
2008-01-16 12:40:00,42.35,42.52,42.1,42.17,1225200.0,27.2613,27.3707,27.1004,27.1454,1225200.0
2008-01-16 12:50:00,42.17,42.3,41.88,42.02,751600.0,27.1454,27.2291,26.9588,27.0489,751600.0
2008-01-16 13:00:00,42.0,42.01,41.86,41.94,578200.0,27.036,27.0424,26.9459,26.9974,578200.0
2008-01-16 13:10:00,41.93,41.94,41.57,41.73,704800.0,26.9909,26.9974,26.7592,26.8622,704800.0
2008-01-16 13:20:00,41.73,41.98,41.7,41.9,683400.0,26.8622,27.0231,26.8429,26.9716,683400.0
2008-01-16 13:30:00,41.9,42.2,41.75,42.04,709100.0,26.9716,27.1647,26.8751,27.0617,709100.0
2008-01-16 13:40:00,42.04,42.08,41.72,41.8,587600.0,27.0617,27.0875,26.8558,26.9073,587600.0
2008-01-16 13:50:00,41.8,41.91,41.71,41.83,528500.0,26.9073,26.9781,26.8493,26.9266,528500.0
2008-01-16 14:00:00,41.83,42.16,41.65,42.04,1242600.0,26.9266,27.139,26.8107,27.0617,1242600.0
2008-01-16 14:10:00,42.05,42.2,41.75,41.99,962900.0,27.0682,27.1647,26.8751,27.0296,962900.0
2008-01-16 14:20:00,41.99,42.38,41.92,42.38,1121800.0,27.0296,27.2806,26.9845,27.2806,1121800.0
2008-01-16 14:30:00,42.38,42.61,42.33,42.57,1472600.0,27.2806,27.4287,27.2484,27.4029,1472600.0
2008-01-16 14:40:00,42.57,42.65,42.36,42.38,1159900.0,27.4029,27.4544,27.2677,27.2806,1159900.0
2008-01-16 14:50:00,42.39,42.5,41.96,41.96,1228900.0,27.287,27.3579,27.0103,27.0103,1228900.0
2008-01-16 15:00:00,41.97,42.1,41.84,42.03,1136100.0,27.0167,27.1004,26.933,27.0553,1136100.0
2008-01-16 15:10:00,42.04,42.13,41.78,42.01,1222200.0,27.0617,27.1197,26.8944,27.0424,1222200.0
2008-01-16 15:20:00,42.02,42.18,41.96,42.08,1526700.0,27.0489,27.1519,27.0103,27.0875,1526700.0
2008-01-16 15:30:00,42.08,42.16,41.74,41.8,1644200.0,27.0875,27.139,26.8686,26.9073,1644200.0
2008-01-16 15:40:00,41.75,42.02,41.64,41.74,2198600.0,26.8751,27.0489,26.8043,26.8686,2198600.0
2008-01-16 15:50:00,41.74,41.75,41.27,41.36,2955900.0,26.8686,26.8751,26.5661,26.624,2955900.0
2008-01-17 09:30:00,41.57,41.68,40.72,40.88,2155800.0,26.7592,26.83,26.212,26.315,2155800.0
2008-01-17 09:40:00,40.88,41.47,40.84,41.19,1478000.0,26.315,26.6948,26.2893,26.5146,1478000.0
2008-01-17 09:50:00,41.2,41.28,40.87,41.15,906500.0,26.521,26.5725,26.3086,26.4888,906500.0
2008-01-17 10:00:00,41.15,41.16,40.36,40.65,1727000.0,26.4888,26.4953,25.9803,26.167,1727000.0
2008-01-17 10:10:00,40.63,40.74,40.37,40.37,1145500.0,26.1541,26.2249,25.9867,25.9867,1145500.0
2008-01-17 10:20:00,40.37,40.6,40.25,40.34,1116600.0,25.9867,26.1348,25.9095,25.9674,1116600.0
2008-01-17 10:30:00,40.35,40.35,39.89,39.97,1364400.0,25.9739,25.9739,25.6778,25.7293,1364400.0
2008-01-17 10:40:00,39.98,40.49,39.97,40.39,1294900.0,25.7357,26.064,25.7293,25.9996,1294900.0
2008-01-17 10:50:00,40.39,40.7,40.1,40.51,1035700.0,25.9996,26.1992,25.8129,26.0769,1035700.0
2008-01-17 11:00:00,40.52,40.79,40.47,40.67,701100.0,26.0833,26.2571,26.0511,26.1799,701100.0
2008-01-17 11:10:00,40.67,40.72,40.44,40.67,440300.0,26.1799,26.212,26.0318,26.1799,440300.0
2008-01-17 11:20:00,40.68,40.75,40.45,40.7,563200.0,26.1863,26.2314,26.0382,26.1992,563200.0
2008-01-17 11:30:00,40.7,40.87,40.48,40.48,513200.0,26.1992,26.3086,26.0576,26.0576,513200.0
2008-01-17 11:40:00,40.48,40.64,40.31,40.61,585400.0,26.0576,26.1605,25.9481,26.1412,585400.0
2008-01-17 11:50:00,40.63,40.72,40.32,40.38,520900.0,26.1541,26.212,25.9546,25.9932,520900.0
2008-01-17 12:00:00,40.37,40.63,40.2,40.25,724400.0,25.9867,26.1541,25.8773,25.9095,724400.0
2008-01-17 12:10:00,40.24,40.71,40.22,40.6,836600.0,25.9031,26.2056,25.8902,26.1348,836600.0
2008-01-17 12:20:00,40.6,40.65,40.29,40.4,426100.0,26.1348,26.167,25.9352,26.0061,426100.0
2008-01-17 12:30:00,40.4,40.63,40.31,40.57,502900.0,26.0061,26.1541,25.9481,26.1155,502900.0
2008-01-17 12:40:00,40.57,40.75,40.54,40.67,473400.0,26.1155,26.2314,26.0962,26.1799,473400.0
2008-01-17 12:50:00,40.67,40.67,40.5,40.64,366400.0,26.1799,26.1799,26.0704,26.1605,366400.0
2008-01-17 13:00:00,40.62,40.68,40.46,40.68,316400.0,26.1477,26.1863,26.0447,26.1863,316400.0
2008-01-17 13:10:00,40.69,40.89,40.56,40.75,413000.0,26.1927,26.3215,26.1091,26.2314,413000.0
2008-01-17 13:20:00,40.75,40.87,40.66,40.86,444200.0,26.2314,26.3086,26.1734,26.3022,444200.0
2008-01-17 13:30:00,40.86,41.06,40.74,40.88,564300.0,26.3022,26.4309,26.2249,26.315,564300.0
2008-01-17 13:40:00,40.89,40.98,40.71,40.72,622100.0,26.3215,26.3794,26.2056,26.212,622100.0
2008-01-17 13:50:00,40.71,40.83,40.69,40.72,390500.0,26.2056,26.2829,26.1927,26.212,390500.0
2008-01-17 14:00:00,40.72,40.84,40.29,40.68,820000.0,26.212,26.2893,25.9352,26.1863,820000.0
2008-01-17 14:10:00,40.68,40.75,40.5,40.69,567900.0,26.1863,26.2314,26.0704,26.1927,567900.0
2008-01-17 14:20:00,40.7,40.7,40.38,40.38,482100.0,26.1992,26.1992,25.9932,25.9932,482100.0
2008-01-17 14:30:00,40.38,40.52,40.25,40.29,892000.0,25.9932,26.0833,25.9095,25.9352,892000.0
2008-01-17 14:40:00,40.29,40.64,40.24,40.62,663100.0,25.9352,26.1605,25.9031,26.1477,663100.0
2008-01-17 14:50:00,40.62,40.9,40.56,40.88,840900.0,26.1477,26.3279,26.1091,26.315,840900.0
2008-01-17 15:00:00,40.89,40.89,40.35,40.72,986300.0,26.3215,26.3215,25.9739,26.212,986300.0
2008-01-17 15:10:00,40.74,40.78,40.43,40.48,1059000.0,26.2249,26.2507,26.0254,26.0576,1059000.0
2008-01-17 15:20:00,40.48,40.49,40.03,40.05,1234700.0,26.0576,26.064,25.7679,25.7808,1234700.0
2008-01-17 15:30:00,40.05,40.22,39.96,40.12,1684700.0,25.7808,25.8902,25.7228,25.8258,1684700.0
2008-01-17 15:40:00,40.12,40.14,39.9,40.02,2145200.0,25.8258,25.8387,25.6842,25.7614,2145200.0
2008-01-17 15:50:00,40.01,40.14,39.89,40.12,3150700.0,25.755,25.8387,25.6778,25.8258,3150700.0
2008-01-18 09:30:00,40.24,40.45,39.84,40.38,3798500.0,25.9031,26.0382,25.6456,25.9932,3798500.0
2008-01-18 09:40:00,40.37,40.67,40.26,40.36,893000.0,25.9867,26.1799,25.9159,25.9803,893000.0
2008-01-18 09:50:00,40.36,40.36,39.55,39.58,1227500.0,25.9803,25.9803,25.4589,25.4782,1227500.0
2008-01-18 10:00:00,39.58,40.12,39.55,39.96,1564100.0,25.4782,25.8258,25.4589,25.7228,1564100.0
2008-01-18 10:10:00,39.96,40.51,39.95,40.1,1222100.0,25.7228,26.0769,25.7164,25.8129,1222100.0
2008-01-18 10:20:00,40.09,40.2,39.95,40.05,967200.0,25.8065,25.8773,25.7164,25.7808,967200.0
2008-01-18 10:30:00,40.04,40.15,39.81,39.82,762300.0,25.7743,25.8451,25.6263,25.6327,762300.0
2008-01-18 10:40:00,39.83,40.02,39.78,39.86,756900.0,25.6391,25.7614,25.607,25.6585,756900.0
2008-01-18 10:50:00,39.86,40.0,39.58,39.7,722600.0,25.6585,25.7486,25.4782,25.5555,722600.0
2008-01-18 11:00:00,39.71,39.9,39.37,39.44,1062200.0,25.5619,25.6842,25.343,25.3881,1062200.0
2008-01-18 11:10:00,39.44,39.6,39.0,39.26,1567500.0,25.3881,25.4911,25.1049,25.2722,1567500.0
2008-01-18 11:20:00,39.25,39.27,38.69,38.8,1780800.0,25.2658,25.2787,24.9053,24.9761,1780800.0
2008-01-18 11:30:00,38.82,39.14,38.57,38.97,1698000.0,24.989,25.195,24.8281,25.0855,1698000.0
2008-01-18 11:40:00,38.97,39.03,38.52,38.7,1642900.0,25.0855,25.1242,24.7959,24.9117,1642900.0
2008-01-18 11:50:00,38.71,38.89,38.52,38.82,1610700.0,24.9182,25.034,24.7959,24.989,1610700.0
2008-01-18 12:00:00,38.82,38.97,38.73,38.89,1275300.0,24.989,25.0855,24.9311,25.034,1275300.0
2008-01-18 12:10:00,38.9,39.12,38.82,38.89,891100.0,25.0405,25.1821,24.989,25.034,891100.0
2008-01-18 12:20:00,38.89,39.48,38.8,39.37,973600.0,25.034,25.4138,24.9761,25.343,973600.0
2008-01-18 12:30:00,39.39,39.8,39.35,39.53,1472000.0,25.3559,25.6198,25.3302,25.446,1472000.0
2008-01-18 12:40:00,39.53,39.7,39.29,39.68,625000.0,25.446,25.5555,25.2915,25.5426,625000.0
2008-01-18 12:50:00,39.68,39.69,39.33,39.39,756000.0,25.5426,25.549,25.3173,25.3559,756000.0
2008-01-18 13:00:00,39.39,39.8,39.31,39.44,649300.0,25.3559,25.6198,25.3044,25.3881,649300.0
2008-01-18 13:10:00,39.45,39.49,39.11,39.17,675600.0,25.3945,25.4203,25.1757,25.2143,675600.0
2008-01-18 13:20:00,39.16,39.51,39.12,39.48,809700.0,25.2079,25.4332,25.1821,25.4138,809700.0
2008-01-18 13:30:00,39.49,39.66,39.25,39.26,620500.0,25.4203,25.5297,25.2658,25.2722,620500.0
2008-01-18 13:40:00,39.26,39.57,39.15,39.5,712100.0,25.2722,25.4718,25.2014,25.4267,712100.0
2008-01-18 13:50:00,39.5,39.58,39.27,39.36,732500.0,25.4267,25.4782,25.2787,25.3366,732500.0
2008-01-18 14:00:00,39.35,39.51,39.26,39.44,723800.0,25.3302,25.4332,25.2722,25.3881,723800.0
2008-01-18 14:10:00,39.44,39.65,39.4,39.54,863200.0,25.3881,25.5233,25.3623,25.4525,863200.0
2008-01-18 14:20:00,39.54,39.56,39.25,39.32,743600.0,25.4525,25.4653,25.2658,25.3108,743600.0
2008-01-18 14:30:00,39.32,39.35,39.0,39.14,1147700.0,25.3108,25.3302,25.1049,25.195,1147700.0
2008-01-18 14:40:00,39.14,39.17,38.91,38.91,908100.0,25.195,25.2143,25.0469,25.0469,908100.0
2008-01-18 14:50:00,38.9,39.09,38.8,39.09,912300.0,25.0405,25.1628,24.9761,25.1628,912300.0
2008-01-18 15:00:00,39.09,39.39,38.94,39.37,1042000.0,25.1628,25.3559,25.0662,25.343,1042000.0
2008-01-18 15:10:00,39.37,39.55,39.22,39.24,1134600.0,25.343,25.4589,25.2465,25.2593,1134600.0
2008-01-18 15:20:00,39.24,39.33,39.13,39.22,1367200.0,25.2593,25.3173,25.1885,25.2465,1367200.0
2008-01-18 15:30:00,39.22,39.5,39.18,39.43,1383200.0,25.2465,25.4267,25.2207,25.3817,1383200.0
2008-01-18 15:40:00,39.43,39.84,39.31,39.77,2099600.0,25.3817,25.6456,25.3044,25.6005,2099600.0
2008-01-18 15:50:00,39.78,39.78,39.52,39.59,2712800.0,25.607,25.607,25.4396,25.4846,2712800.0
2008-01-22 09:30:00,37.66,39.17,37.66,38.67,2452700.0,24.2423,25.2143,24.2423,24.8924,2452700.0
2008-01-22 09:40:00,38.66,40.07,38.25,39.87,2368000.0,24.886,25.7936,24.6221,25.6649,2368000.0
2008-01-22 09:50:00,39.89,40.06,39.29,39.59,2667100.0,25.6778,25.7872,25.2915,25.4846,2667100.0
2008-01-22 10:00:00,39.59,39.85,38.99,39.65,1684500.0,25.4846,25.652,25.0984,25.5233,1684500.0
2008-01-22 10:10:00,39.65,39.82,39.18,39.66,1613600.0,25.5233,25.6327,25.2207,25.5297,1613600.0
2008-01-22 10:20:00,39.65,40.33,39.53,40.18,2146700.0,25.5233,25.961,25.446,25.8644,2146700.0
2008-01-22 10:30:00,40.18,40.45,39.95,40.38,1769500.0,25.8644,26.0382,25.7164,25.9932,1769500.0
2008-01-22 10:40:00,40.39,40.96,40.34,40.42,2496200.0,25.9996,26.3665,25.9674,26.0189,2496200.0
2008-01-22 10:50:00,40.42,40.93,40.16,40.84,1359100.0,26.0189,26.3472,25.8516,26.2893,1359100.0
2008-01-22 11:00:00,40.84,41.83,40.83,41.77,2372200.0,26.2893,26.9266,26.2829,26.8879,2372200.0
2008-01-22 11:10:00,41.77,42.0,41.55,41.56,2572500.0,26.8879,27.036,26.7463,26.7528,2572500.0
2008-01-22 11:20:00,41.55,41.65,41.21,41.36,1701000.0,26.7463,26.8107,26.5275,26.624,1701000.0
2008-01-22 11:30:00,41.37,41.43,40.78,40.85,1844000.0,26.6305,26.6691,26.2507,26.2957,1844000.0
2008-01-22 11:40:00,40.85,41.09,40.78,40.86,1292500.0,26.2957,26.4502,26.2507,26.3022,1292500.0
2008-01-22 11:50:00,40.86,41.02,40.43,40.56,1226600.0,26.3022,26.4052,26.0254,26.1091,1226600.0
2008-01-22 12:00:00,40.56,41.03,40.44,41.01,953900.0,26.1091,26.4116,26.0318,26.3987,953900.0
2008-01-22 12:10:00,41.01,41.34,40.85,40.9,1080100.0,26.3987,26.6111,26.2957,26.3279,1080100.0
2008-01-22 12:20:00,40.89,41.27,40.76,41.1,759800.0,26.3215,26.5661,26.2378,26.4567,759800.0
2008-01-22 12:30:00,41.09,41.1,40.8,40.9,604600.0,26.4502,26.4567,26.2635,26.3279,604600.0
2008-01-22 12:40:00,40.88,40.97,40.62,40.84,447900.0,26.315,26.373,26.1477,26.2893,447900.0
2008-01-22 12:50:00,40.82,41.02,40.79,40.95,713800.0,26.2764,26.4052,26.2571,26.3601,713800.0
2008-01-22 13:00:00,40.96,41.3,40.95,41.16,1090800.0,26.3665,26.5854,26.3601,26.4953,1090800.0
2008-01-22 13:10:00,41.16,41.45,41.14,41.28,1153200.0,26.4953,26.682,26.4824,26.5725,1153200.0
2008-01-22 13:20:00,41.29,41.41,40.86,40.99,648800.0,26.579,26.6562,26.3022,26.3858,648800.0
2008-01-22 13:30:00,40.99,41.04,40.78,40.92,644100.0,26.3858,26.418,26.2507,26.3408,644100.0
2008-01-22 13:40:00,40.92,41.2,40.87,41.03,1068500.0,26.3408,26.521,26.3086,26.4116,1068500.0
2008-01-22 13:50:00,41.03,41.03,40.71,40.82,859700.0,26.4116,26.4116,26.2056,26.2764,859700.0
2008-01-22 14:00:00,40.85,40.85,40.6,40.64,674600.0,26.2957,26.2957,26.1348,26.1605,674600.0
2008-01-22 14:10:00,40.64,40.93,40.6,40.93,837500.0,26.1605,26.3472,26.1348,26.3472,837500.0
2008-01-22 14:20:00,40.93,40.97,40.69,40.71,709000.0,26.3472,26.373,26.1927,26.2056,709000.0
2008-01-22 14:30:00,40.7,40.73,40.46,40.53,629600.0,26.1992,26.2185,26.0447,26.0897,629600.0
2008-01-22 14:40:00,40.53,40.79,40.37,40.73,791700.0,26.0897,26.2571,25.9867,26.2185,791700.0
2008-01-22 14:50:00,40.73,40.74,40.48,40.58,777100.0,26.2185,26.2249,26.0576,26.1219,777100.0
2008-01-22 15:00:00,40.58,40.98,40.44,40.85,877200.0,26.1219,26.3794,26.0318,26.2957,877200.0
2008-01-22 15:10:00,40.85,40.9,40.54,40.7,1199900.0,26.2957,26.3279,26.0962,26.1992,1199900.0
2008-01-22 15:20:00,40.69,40.85,40.63,40.8,858600.0,26.1927,26.2957,26.1541,26.2635,858600.0
2008-01-22 15:30:00,40.83,41.19,40.8,41.0,1777600.0,26.2829,26.5146,26.2635,26.3923,1777600.0
2008-01-22 15:40:00,41.0,41.16,40.85,40.97,1496600.0,26.3923,26.4953,26.2957,26.373,1496600.0
2008-01-22 15:50:00,40.97,41.03,40.51,40.88,2058400.0,26.373,26.4116,26.0769,26.315,2058400.0
2008-01-23 09:30:00,40.4,41.16,40.0,40.85,3098800.0,26.0061,26.4953,25.7486,26.2957,3098800.0
2008-01-23 09:40:00,40.84,41.6,40.59,41.56,1957500.0,26.2893,26.7785,26.1284,26.7528,1957500.0
2008-01-23 09:50:00,41.56,42.1,41.33,42.03,1965300.0,26.7528,27.1004,26.6047,27.0553,1965300.0
2008-01-23 10:00:00,42.04,42.66,42.0,42.47,2507500.0,27.0617,27.4609,27.036,27.3385,2507500.0
2008-01-23 10:10:00,42.47,43.15,42.39,43.12,2157000.0,27.3385,27.7763,27.287,27.757,2157000.0
2008-01-23 10:20:00,43.11,44.05,43.11,43.41,3681400.0,27.7505,28.3556,27.7505,27.9436,3681400.0
2008-01-23 10:30:00,43.41,43.68,42.91,43.21,2296600.0,27.9436,28.1174,27.6218,27.8149,2296600.0
2008-01-23 10:40:00,43.25,43.26,42.7,43.18,1935900.0,27.8406,27.8471,27.4866,27.7956,1935900.0
2008-01-23 10:50:00,43.18,43.37,42.8,43.25,1453800.0,27.7956,27.9179,27.551,27.8406,1453800.0
2008-01-23 11:00:00,43.26,43.53,43.0,43.1,1035800.0,27.8471,28.0209,27.6797,27.7441,1035800.0
2008-01-23 11:10:00,43.11,43.34,42.9,43.2,1346500.0,27.7505,27.8986,27.6153,27.8085,1346500.0
2008-01-23 11:20:00,43.19,43.72,43.05,43.18,1492800.0,27.802,28.1432,27.7119,27.7956,1492800.0
2008-01-23 11:30:00,43.2,43.25,42.81,43.01,2063600.0,27.8085,27.8406,27.5574,27.6862,2063600.0
2008-01-23 11:40:00,43.02,43.17,42.8,43.1,1194100.0,27.6926,27.7891,27.551,27.7441,1194100.0
2008-01-23 11:50:00,43.1,43.13,42.83,42.97,868600.0,27.7441,27.7634,27.5703,27.6604,868600.0
2008-01-23 12:00:00,42.98,43.04,42.7,42.9,1143500.0,27.6668,27.7055,27.4866,27.6153,1143500.0
2008-01-23 12:10:00,42.89,43.38,42.75,43.35,1099200.0,27.6089,27.9243,27.5188,27.905,1099200.0
2008-01-23 12:20:00,43.34,43.35,42.91,43.13,828500.0,27.8986,27.905,27.6218,27.7634,828500.0
2008-01-23 12:30:00,43.13,43.22,42.79,42.8,1004900.0,27.7634,27.8213,27.5445,27.551,1004900.0
2008-01-23 12:40:00,42.8,43.19,42.41,42.88,1836200.0,27.551,27.802,27.2999,27.6025,1836200.0
2008-01-23 12:50:00,42.88,43.08,42.69,42.92,934600.0,27.6025,27.7312,27.4802,27.6282,934600.0
2008-01-23 13:00:00,42.92,43.21,42.92,43.0,1491200.0,27.6282,27.8149,27.6282,27.6797,1491200.0
2008-01-23 13:10:00,43.01,43.02,42.69,42.9,1410600.0,27.6862,27.6926,27.4802,27.6153,1410600.0
2008-01-23 13:20:00,42.9,43.25,42.89,43.05,1316500.0,27.6153,27.8406,27.6089,27.7119,1316500.0
2008-01-23 13:30:00,43.05,43.27,42.86,43.18,861000.0,27.7119,27.8535,27.5896,27.7956,861000.0
2008-01-23 13:40:00,43.18,43.7,43.07,43.64,919100.0,27.7956,28.1303,27.7248,28.0917,919100.0
2008-01-23 13:50:00,43.63,43.75,43.52,43.65,1208200.0,28.0853,28.1625,28.0144,28.0981,1208200.0
2008-01-23 14:00:00,43.66,44.0,43.49,43.94,1039700.0,28.1046,28.3234,27.9951,28.2848,1039700.0
2008-01-23 14:10:00,43.94,44.1,43.85,44.03,1596300.0,28.2848,28.3878,28.2269,28.3427,1596300.0
2008-01-23 14:20:00,44.04,44.93,44.01,44.8,2367100.0,28.3492,28.9221,28.3299,28.8384,2367100.0
2008-01-23 14:30:00,44.8,44.91,44.44,44.87,1616900.0,28.8384,28.9092,28.6067,28.8835,1616900.0
2008-01-23 14:40:00,44.87,44.9,43.97,44.16,1942900.0,28.8835,28.9028,28.3041,28.4264,1942900.0
2008-01-23 14:50:00,44.17,44.57,43.87,44.56,1567000.0,28.4329,28.6903,28.2397,28.6839,1567000.0
2008-01-23 15:00:00,44.56,45.1,44.41,45.0,2609700.0,28.6839,29.0315,28.5874,28.9671,2609700.0
2008-01-23 15:10:00,45.0,45.36,44.87,45.23,2898600.0,28.9671,29.1989,28.8835,29.1152,2898600.0
2008-01-23 15:20:00,45.2,45.8,45.16,45.62,2478500.0,29.0959,29.4821,29.0701,29.3662,2478500.0
2008-01-23 15:30:00,45.62,45.98,45.47,45.93,2580500.0,29.3662,29.598,29.2697,29.5658,2580500.0
2008-01-23 15:40:00,45.93,46.13,45.58,45.83,3381500.0,29.5658,29.6945,29.3405,29.5014,3381500.0
2008-01-23 15:50:00,46.12,46.15,45.5,46.1,3086500.0,29.6881,29.7074,29.289,29.6752,3086500.0
2008-01-24 09:30:00,45.83,45.85,44.68,45.25,3952600.0,29.5014,29.5143,28.7612,29.1281,3952600.0
2008-01-24 09:40:00,45.25,45.32,45.03,45.1,2498200.0,29.1281,29.1731,28.9865,29.0315,2498200.0
2008-01-24 09:50:00,45.1,45.56,45.05,45.35,2374900.0,29.0315,29.3276,28.9993,29.1924,2374900.0
2008-01-24 10:00:00,45.37,46.01,45.33,45.43,2675100.0,29.2053,29.6173,29.1796,29.2439,2675100.0
2008-01-24 10:10:00,45.43,45.68,45.25,45.31,2072700.0,29.2439,29.4049,29.1281,29.1667,2072700.0
2008-01-24 10:20:00,45.31,45.32,44.76,44.9,2425500.0,29.1667,29.1731,28.8127,28.9028,2425500.0
2008-01-24 10:30:00,44.92,45.33,44.75,45.21,1882700.0,28.9156,29.1796,28.8062,29.1023,1882700.0
2008-01-24 10:40:00,45.22,45.32,45.1,45.16,1113600.0,29.1088,29.1731,29.0315,29.0701,1113600.0
2008-01-24 10:50:00,45.15,45.19,44.66,44.69,1132600.0,29.0637,29.0894,28.7483,28.7676,1132600.0
2008-01-24 11:00:00,44.71,44.74,44.26,44.35,1702200.0,28.7805,28.7998,28.4908,28.5487,1702200.0
2008-01-24 11:10:00,44.36,44.86,44.36,44.64,1236300.0,28.5552,28.877,28.5552,28.7354,1236300.0
2008-01-24 11:20:00,44.63,44.8,44.45,44.8,1002100.0,28.729,28.8384,28.6131,28.8384,1002100.0
2008-01-24 11:30:00,44.79,44.84,44.58,44.78,1039400.0,28.832,28.8641,28.6968,28.8255,1039400.0
2008-01-24 11:40:00,44.78,44.91,44.64,44.79,803000.0,28.8255,28.9092,28.7354,28.832,803000.0
2008-01-24 11:50:00,44.78,45.02,44.77,44.87,700500.0,28.8255,28.98,28.8191,28.8835,700500.0
2008-01-24 12:00:00,44.86,44.94,44.74,44.75,528800.0,28.877,28.9285,28.7998,28.8062,528800.0
2008-01-24 12:10:00,44.75,44.78,44.59,44.77,596400.0,28.8062,28.8255,28.7032,28.8191,596400.0
2008-01-24 12:20:00,44.77,44.85,44.6,44.73,886000.0,28.8191,28.8706,28.7097,28.7933,886000.0
2008-01-24 12:30:00,44.7,44.76,44.39,44.4,632200.0,28.774,28.8127,28.5745,28.5809,632200.0
2008-01-24 12:40:00,44.4,44.53,44.38,44.5,632400.0,28.5809,28.6646,28.568,28.6453,632400.0
2008-01-24 12:50:00,44.5,44.8,44.44,44.79,524200.0,28.6453,28.8384,28.6067,28.832,524200.0
2008-01-24 13:00:00,44.79,44.83,44.44,44.56,749700.0,28.832,28.8577,28.6067,28.6839,749700.0
2008-01-24 13:10:00,44.55,44.79,44.45,44.6,949700.0,28.6775,28.832,28.6131,28.7097,949700.0
2008-01-24 13:20:00,44.6,44.84,44.51,44.61,645000.0,28.7097,28.8641,28.6517,28.7161,645000.0
2008-01-24 13:30:00,44.64,44.67,44.45,44.57,665900.0,28.7354,28.7547,28.6131,28.6903,665900.0
2008-01-24 13:40:00,44.57,44.97,44.57,44.95,910200.0,28.6903,28.9478,28.6903,28.935,910200.0
2008-01-24 13:50:00,44.95,45.13,44.88,44.94,928900.0,28.935,29.0508,28.8899,28.9285,928900.0
2008-01-24 14:00:00,44.94,45.35,44.9,45.29,1141900.0,28.9285,29.1924,28.9028,29.1538,1141900.0
2008-01-24 14:10:00,45.28,45.34,45.15,45.18,765700.0,29.1474,29.186,29.0637,29.083,765700.0
2008-01-24 14:20:00,45.17,45.5,45.15,45.4,862000.0,29.0766,29.289,29.0637,29.2246,862000.0
2008-01-24 14:30:00,45.42,45.57,45.31,45.55,1021700.0,29.2375,29.3341,29.1667,29.3212,1021700.0
2008-01-24 14:40:00,45.55,45.61,45.19,45.25,1307400.0,29.3212,29.3598,29.0894,29.1281,1307400.0
2008-01-24 14:50:00,45.24,45.33,44.6,44.94,1518200.0,29.1216,29.1796,28.7097,28.9285,1518200.0
2008-01-24 15:00:00,44.94,45.06,44.83,44.99,951700.0,28.9285,29.0058,28.8577,28.9607,951700.0
2008-01-24 15:10:00,45.0,45.08,44.78,44.8,835600.0,28.9671,29.0186,28.8255,28.8384,835600.0
2008-01-24 15:20:00,44.8,44.9,44.52,44.67,1172700.0,28.8384,28.9028,28.6582,28.7547,1172700.0
2008-01-24 15:30:00,44.67,44.82,44.62,44.79,1041200.0,28.7547,28.8513,28.7225,28.832,1041200.0
2008-01-24 15:40:00,44.79,44.96,44.76,44.91,1289600.0,28.832,28.9414,28.8127,28.9092,1289600.0
2008-01-24 15:50:00,44.91,45.07,44.82,44.91,1589600.0,28.9092,29.0122,28.8513,28.9092,1589600.0
2008-01-25 09:30:00,45.67,45.84,44.8,45.37,2294200.0,29.3984,29.5079,28.8384,29.2053,2294200.0
2008-01-25 09:40:00,45.4,45.53,44.65,44.66,1696500.0,29.2246,29.3083,28.7418,28.7483,1696500.0
2008-01-25 09:50:00,44.67,44.75,44.18,44.38,2340900.0,28.7547,28.8062,28.4393,28.568,2340900.0
2008-01-25 10:00:00,44.38,44.76,44.35,44.65,1200600.0,28.568,28.8127,28.5487,28.7418,1200600.0
2008-01-25 10:10:00,44.65,44.74,44.46,44.7,1126900.0,28.7418,28.7998,28.6195,28.774,1126900.0
2008-01-25 10:20:00,44.7,44.88,44.41,44.65,981600.0,28.774,28.8899,28.5874,28.7418,981600.0
2008-01-25 10:30:00,44.65,44.65,43.97,44.1,1298900.0,28.7418,28.7418,28.3041,28.3878,1298900.0
2008-01-25 10:40:00,44.1,44.39,43.9,44.3,1216600.0,28.3878,28.5745,28.2591,28.5165,1216600.0
2008-01-25 10:50:00,44.3,44.32,43.91,43.92,888300.0,28.5165,28.5294,28.2655,28.2719,888300.0
2008-01-25 11:00:00,43.93,44.16,43.76,43.9,1273400.0,28.2784,28.4264,28.1689,28.2591,1273400.0
2008-01-25 11:10:00,43.89,44.2,43.81,44.05,721000.0,28.2526,28.4522,28.2011,28.3556,721000.0
2008-01-25 11:20:00,44.05,44.13,43.63,43.87,689100.0,28.3556,28.4071,28.0853,28.2397,689100.0
2008-01-25 11:30:00,43.85,44.27,43.85,44.21,649300.0,28.2269,28.4972,28.2269,28.4586,649300.0
2008-01-25 11:40:00,44.21,44.33,44.08,44.12,604200.0,28.4586,28.5359,28.3749,28.4007,604200.0
2008-01-25 11:50:00,44.11,44.35,44.0,44.35,846100.0,28.3942,28.5487,28.3234,28.5487,846100.0
2008-01-25 12:00:00,44.34,44.34,44.16,44.17,365500.0,28.5423,28.5423,28.4264,28.4329,365500.0
2008-01-25 12:10:00,44.17,44.28,44.13,44.16,340500.0,28.4329,28.5037,28.4071,28.4264,340500.0
2008-01-25 12:20:00,44.17,44.24,44.11,44.13,269500.0,28.4329,28.4779,28.3942,28.4071,269500.0
2008-01-25 12:30:00,44.13,44.28,44.04,44.2,344400.0,28.4071,28.5037,28.3492,28.4522,344400.0
2008-01-25 12:40:00,44.21,44.31,44.1,44.18,615000.0,28.4586,28.523,28.3878,28.4393,615000.0
2008-01-25 12:50:00,44.18,44.22,43.97,44.03,815200.0,28.4393,28.465,28.3041,28.3427,815200.0
2008-01-25 13:00:00,44.02,44.11,43.9,43.93,586800.0,28.3363,28.3942,28.2591,28.2784,586800.0
2008-01-25 13:10:00,43.94,44.1,43.9,44.07,512600.0,28.2848,28.3878,28.2591,28.3685,512600.0
2008-01-25 13:20:00,44.06,44.15,43.88,43.97,678700.0,28.3621,28.42,28.2462,28.3041,678700.0
2008-01-25 13:30:00,43.97,44.01,43.6,43.73,724700.0,28.3041,28.3299,28.0659,28.1496,724700.0
2008-01-25 13:40:00,43.75,43.76,43.38,43.39,894700.0,28.1625,28.1689,27.9243,27.9308,894700.0
2008-01-25 13:50:00,43.4,44.05,43.21,43.6,1069500.0,27.9372,28.3556,27.8149,28.0659,1069500.0
2008-01-25 14:00:00,43.6,44.13,43.3,43.3,837500.0,28.0659,28.4071,27.8728,27.8728,837500.0
2008-01-25 14:10:00,43.6,43.88,43.55,43.65,774700.0,28.0659,28.2462,28.0338,28.0981,774700.0
2008-01-25 14:20:00,43.65,43.8,43.51,43.7,793600.0,28.0981,28.1947,28.008,28.1303,793600.0
2008-01-25 14:30:00,43.7,44.1,43.68,44.0,612100.0,28.1303,28.3878,28.1174,28.3234,612100.0
2008-01-25 14:40:00,43.99,44.06,43.62,43.69,754300.0,28.317,28.3621,28.0788,28.1239,754300.0
2008-01-25 14:50:00,43.7,43.89,43.51,43.86,651200.0,28.1303,28.2526,28.008,28.2333,651200.0
2008-01-25 15:00:00,43.86,43.93,43.58,43.74,508600.0,28.2333,28.2784,28.0531,28.1561,508600.0
2008-01-25 15:10:00,43.74,44.08,43.62,43.98,608600.0,28.1561,28.3749,28.0788,28.3106,608600.0
2008-01-25 15:20:00,43.98,44.19,43.9,43.96,820400.0,28.3106,28.4457,28.2591,28.2977,820400.0
2008-01-25 15:30:00,43.98,44.11,43.85,44.02,1362100.0,28.3106,28.3942,28.2269,28.3363,1362100.0
2008-01-25 15:40:00,44.02,44.1,43.63,43.64,1024200.0,28.3363,28.3878,28.0853,28.0917,1024200.0
2008-01-25 15:50:00,43.64,43.78,43.52,43.66,2243800.0,28.0917,28.1818,28.0144,28.1046,2243800.0
2008-01-28 09:30:00,43.79,44.14,43.57,43.85,1012400.0,28.1882,28.4135,28.0466,28.2269,1012400.0
2008-01-28 09:40:00,43.85,43.96,43.4,43.68,798600.0,28.2269,28.2977,27.9372,28.1174,798600.0
2008-01-28 09:50:00,43.67,44.0,43.63,43.84,518800.0,28.111,28.3234,28.0853,28.2204,518800.0
2008-01-28 10:00:00,43.84,43.84,43.51,43.57,920700.0,28.2204,28.2204,28.008,28.0466,920700.0
2008-01-28 10:10:00,43.57,43.92,43.57,43.86,702600.0,28.0466,28.2719,28.0466,28.2333,702600.0
2008-01-28 10:20:00,43.86,44.3,43.85,44.22,969700.0,28.2333,28.5165,28.2269,28.465,969700.0
2008-01-28 10:30:00,44.2,44.44,43.83,44.35,1120300.0,28.4522,28.6067,28.214,28.5487,1120300.0
2008-01-28 10:40:00,44.35,44.62,44.3,44.58,1066800.0,28.5487,28.7225,28.5165,28.6968,1066800.0
2008-01-28 10:50:00,44.58,44.78,44.4,44.51,1109000.0,28.6968,28.8255,28.5809,28.6517,1109000.0
2008-01-28 11:00:00,44.51,44.77,44.4,44.52,681600.0,28.6517,28.8191,28.5809,28.6582,681600.0
2008-01-28 11:10:00,44.53,44.73,44.26,44.33,486100.0,28.6646,28.7933,28.4908,28.5359,486100.0
2008-01-28 11:20:00,44.35,44.6,44.26,44.5,505900.0,28.5487,28.7097,28.4908,28.6453,505900.0
2008-01-28 11:30:00,44.5,44.72,44.47,44.62,444100.0,28.6453,28.7869,28.626,28.7225,444100.0
2008-01-28 11:40:00,44.62,44.7,44.39,44.51,357200.0,28.7225,28.774,28.5745,28.6517,357200.0
2008-01-28 11:50:00,44.53,44.55,44.35,44.39,395100.0,28.6646,28.6775,28.5487,28.5745,395100.0
2008-01-28 12:00:00,44.41,44.47,44.27,44.35,428000.0,28.5874,28.626,28.4972,28.5487,428000.0
2008-01-28 12:10:00,44.35,44.36,44.23,44.27,317900.0,28.5487,28.5552,28.4715,28.4972,317900.0
2008-01-28 12:20:00,44.29,44.47,44.19,44.41,359400.0,28.5101,28.626,28.4457,28.5874,359400.0
2008-01-28 12:30:00,44.42,44.49,44.35,44.43,590100.0,28.5938,28.6388,28.5487,28.6002,590100.0
2008-01-28 12:40:00,44.42,44.74,44.41,44.74,425400.0,28.5938,28.7998,28.5874,28.7998,425400.0
2008-01-28 12:50:00,44.73,44.73,44.61,44.64,229900.0,28.7933,28.7933,28.7161,28.7354,229900.0
2008-01-28 13:00:00,44.66,44.72,44.53,44.55,613200.0,28.7483,28.7869,28.6646,28.6775,613200.0
2008-01-28 13:10:00,44.55,44.75,44.51,44.68,375300.0,28.6775,28.8062,28.6517,28.7612,375300.0
2008-01-28 13:20:00,44.67,44.84,44.64,44.69,390300.0,28.7547,28.8641,28.7354,28.7676,390300.0
2008-01-28 13:30:00,44.7,44.83,44.64,44.69,264200.0,28.774,28.8577,28.7354,28.7676,264200.0
2008-01-28 13:40:00,44.68,44.73,44.54,44.63,268900.0,28.7612,28.7933,28.671,28.729,268900.0
2008-01-28 13:50:00,44.64,44.79,44.59,44.64,323700.0,28.7354,28.832,28.7032,28.7354,323700.0
2008-01-28 14:00:00,44.65,44.89,44.64,44.84,382900.0,28.7418,28.8963,28.7354,28.8641,382900.0
2008-01-28 14:10:00,44.84,44.94,44.81,44.88,367900.0,28.8641,28.9285,28.8448,28.8899,367900.0
2008-01-28 14:20:00,44.88,44.98,44.83,44.87,419300.0,28.8899,28.9543,28.8577,28.8835,419300.0
2008-01-28 14:30:00,44.86,45.12,44.86,45.01,740800.0,28.877,29.0444,28.877,28.9736,740800.0
2008-01-28 14:40:00,45.0,45.17,45.0,45.06,924000.0,28.9671,29.0766,28.9671,29.0058,924000.0
2008-01-28 14:50:00,45.06,45.07,44.85,44.98,904800.0,29.0058,29.0122,28.8706,28.9543,904800.0
2008-01-28 15:00:00,44.98,45.02,44.8,44.9,633400.0,28.9543,28.98,28.8384,28.9028,633400.0
2008-01-28 15:10:00,44.91,44.97,44.69,44.8,767200.0,28.9092,28.9478,28.7676,28.8384,767200.0
2008-01-28 15:20:00,44.81,45.01,44.79,44.93,861300.0,28.8448,28.9736,28.832,28.9221,861300.0
2008-01-28 15:30:00,44.93,45.3,44.92,45.29,1154900.0,28.9221,29.1603,28.9156,29.1538,1154900.0
2008-01-28 15:40:00,45.29,45.6,45.29,45.48,1676400.0,29.1538,29.3534,29.1538,29.2761,1676400.0
2008-01-28 15:50:00,45.49,45.6,45.38,45.6,1853400.0,29.2826,29.3534,29.2118,29.3534,1853400.0
2008-01-29 09:30:00,45.67,46.93,45.67,46.9,3201100.0,29.3984,30.2095,29.3984,30.1902,3201100.0
2008-01-29 09:40:00,46.91,47.1,46.22,46.45,2735900.0,30.1966,30.3189,29.7525,29.9005,2735900.0
2008-01-29 09:50:00,46.45,46.46,45.56,45.64,3563900.0,29.9005,29.907,29.3276,29.3791,3563900.0
2008-01-29 10:00:00,45.65,45.84,44.75,45.31,3656400.0,29.3856,29.5079,28.8062,29.1667,3656400.0
2008-01-29 10:10:00,45.32,45.59,45.04,45.08,1875100.0,29.1731,29.3469,28.9929,29.0186,1875100.0
2008-01-29 10:20:00,45.09,46.1,45.06,45.85,1943200.0,29.0251,29.6752,29.0058,29.5143,1943200.0
2008-01-29 10:30:00,45.85,45.93,45.62,45.78,1444500.0,29.5143,29.5658,29.3662,29.4692,1444500.0
2008-01-29 10:40:00,45.78,46.39,45.69,45.81,1588300.0,29.4692,29.8619,29.4113,29.4886,1588300.0
2008-01-29 10:50:00,45.81,46.03,45.71,45.88,956300.0,29.4886,29.6302,29.4242,29.5336,956300.0
2008-01-29 11:00:00,45.88,46.35,45.86,46.34,946000.0,29.5336,29.8362,29.5207,29.8297,946000.0
2008-01-29 11:10:00,46.34,46.59,46.28,46.57,990300.0,29.8297,29.9906,29.7911,29.9778,990300.0
2008-01-29 11:20:00,46.56,46.59,46.43,46.43,960600.0,29.9713,29.9906,29.8877,29.8877,960600.0
2008-01-29 11:30:00,46.42,46.69,46.42,46.63,880400.0,29.8812,30.055,29.8812,30.0164,880400.0
2008-01-29 11:40:00,46.64,46.69,46.49,46.57,818000.0,30.0228,30.055,29.9263,29.9778,818000.0
2008-01-29 11:50:00,46.57,46.64,46.37,46.58,677100.0,29.9778,30.0228,29.849,29.9842,677100.0
2008-01-29 12:00:00,46.57,46.57,46.21,46.4,610000.0,29.9778,29.9778,29.746,29.8683,610000.0
2008-01-29 12:10:00,46.41,46.5,46.3,46.43,438600.0,29.8748,29.9327,29.804,29.8877,438600.0
2008-01-29 12:20:00,46.44,46.54,46.3,46.5,921200.0,29.8941,29.9585,29.804,29.9327,921200.0
2008-01-29 12:30:00,46.5,46.58,46.44,46.47,824900.0,29.9327,29.9842,29.8941,29.9134,824900.0
2008-01-29 12:40:00,46.46,46.63,46.43,46.57,689700.0,29.907,30.0164,29.8877,29.9778,689700.0
2008-01-29 12:50:00,46.57,46.68,46.54,46.54,464800.0,29.9778,30.0486,29.9585,29.9585,464800.0
2008-01-29 13:00:00,46.56,46.69,46.53,46.59,754000.0,29.9713,30.055,29.952,29.9906,754000.0
2008-01-29 13:10:00,46.6,46.62,46.47,46.57,633800.0,29.9971,30.01,29.9134,29.9778,633800.0
2008-01-29 13:20:00,46.57,46.64,46.5,46.61,763600.0,29.9778,30.0228,29.9327,30.0035,763600.0
2008-01-29 13:30:00,46.61,46.75,46.6,46.75,436900.0,30.0035,30.0936,29.9971,30.0936,436900.0
2008-01-29 13:40:00,46.74,46.93,46.71,46.85,734100.0,30.0872,30.2095,30.0679,30.158,734100.0
2008-01-29 13:50:00,46.85,46.88,46.69,46.74,691700.0,30.158,30.1773,30.055,30.0872,691700.0
2008-01-29 14:00:00,46.74,46.83,46.61,46.75,952500.0,30.0872,30.1451,30.0035,30.0936,952500.0
2008-01-29 14:10:00,46.75,46.8,46.7,46.73,710400.0,30.0936,30.1258,30.0615,30.0808,710400.0
2008-01-29 14:20:00,46.74,46.78,46.67,46.75,523400.0,30.0872,30.113,30.0421,30.0936,523400.0
2008-01-29 14:30:00,46.75,46.79,46.59,46.68,570100.0,30.0936,30.1194,29.9906,30.0486,570100.0
2008-01-29 14:40:00,46.68,46.75,46.65,46.72,546700.0,30.0486,30.0936,30.0293,30.0743,546700.0
2008-01-29 14:50:00,46.73,46.8,46.71,46.76,700000.0,30.0808,30.1258,30.0679,30.1001,700000.0
2008-01-29 15:00:00,46.76,47.08,46.75,47.07,1506900.0,30.1001,30.3061,30.0936,30.2996,1506900.0
2008-01-29 15:10:00,47.07,47.1,46.99,47.01,1524300.0,30.2996,30.3189,30.2481,30.261,1524300.0
2008-01-29 15:20:00,47.02,47.16,46.99,47.09,2032700.0,30.2674,30.3576,30.2481,30.3125,2032700.0
2008-01-29 15:30:00,47.09,47.3,47.0,47.28,1839800.0,30.3125,30.4477,30.2546,30.4348,1839800.0
2008-01-29 15:40:00,47.28,47.35,47.1,47.32,2081600.0,30.4348,30.4799,30.3189,30.4606,2081600.0
2008-01-29 15:50:00,47.32,47.8,47.27,47.49,5187700.0,30.4606,30.7695,30.4284,30.57,5187700.0
2008-01-30 09:30:00,47.1,47.1,46.38,46.89,2317400.0,30.3189,30.3189,29.8555,30.1838,2317400.0
2008-01-30 09:40:00,46.89,46.95,46.56,46.83,1371900.0,30.1838,30.2224,29.9713,30.1451,1371900.0
2008-01-30 09:50:00,46.84,47.25,46.8,47.0,1223300.0,30.1516,30.4155,30.1258,30.2546,1223300.0
2008-01-30 10:00:00,47.0,47.11,46.91,47.04,914900.0,30.2546,30.3254,30.1966,30.2803,914900.0
2008-01-30 10:10:00,47.04,47.11,46.86,47.04,971500.0,30.2803,30.3254,30.1645,30.2803,971500.0
2008-01-30 10:20:00,47.03,47.09,46.98,46.98,750300.0,30.2739,30.3125,30.2417,30.2417,750300.0
2008-01-30 10:30:00,46.97,47.05,46.9,46.94,1474800.0,30.2353,30.2868,30.1902,30.2159,1474800.0
2008-01-30 10:40:00,46.94,47.06,46.94,47.05,1124000.0,30.2159,30.2932,30.2159,30.2868,1124000.0
2008-01-30 10:50:00,47.06,47.32,47.02,47.1,832700.0,30.2932,30.4606,30.2674,30.3189,832700.0
2008-01-30 11:00:00,47.1,47.15,47.01,47.09,806300.0,30.3189,30.3511,30.261,30.3125,806300.0
2008-01-30 11:10:00,47.08,47.11,46.94,46.97,748800.0,30.3061,30.3254,30.2159,30.2353,748800.0
2008-01-30 11:20:00,46.98,47.0,46.74,46.79,930800.0,30.2417,30.2546,30.0872,30.1194,930800.0
2008-01-30 11:30:00,46.79,46.95,46.76,46.86,713200.0,30.1194,30.2224,30.1001,30.1645,713200.0
2008-01-30 11:40:00,46.86,46.97,46.76,46.97,687500.0,30.1645,30.2353,30.1001,30.2353,687500.0
2008-01-30 11:50:00,46.98,47.03,46.8,46.91,699600.0,30.2417,30.2739,30.1258,30.1966,699600.0
2008-01-30 12:00:00,46.91,47.13,46.86,47.01,705800.0,30.1966,30.3383,30.1645,30.261,705800.0
2008-01-30 12:10:00,47.02,47.11,46.93,47.0,456600.0,30.2674,30.3254,30.2095,30.2546,456600.0
2008-01-30 12:20:00,47.0,47.13,46.98,47.04,698600.0,30.2546,30.3383,30.2417,30.2803,698600.0
2008-01-30 12:30:00,47.04,47.19,47.02,47.13,522400.0,30.2803,30.3769,30.2674,30.3383,522400.0
2008-01-30 12:40:00,47.13,47.25,47.13,47.19,326600.0,30.3383,30.4155,30.3383,30.3769,326600.0
2008-01-30 12:50:00,47.19,47.2,47.04,47.09,201800.0,30.3769,30.3833,30.2803,30.3125,201800.0
2008-01-30 13:00:00,47.09,47.24,47.08,47.21,422400.0,30.3125,30.4091,30.3061,30.3898,422400.0
2008-01-30 13:10:00,47.21,47.39,47.09,47.35,602500.0,30.3898,30.5056,30.3125,30.4799,602500.0
2008-01-30 13:20:00,47.34,47.39,47.2,47.26,596000.0,30.4734,30.5056,30.3833,30.4219,596000.0
2008-01-30 13:30:00,47.26,47.37,47.23,47.33,391000.0,30.4219,30.4927,30.4026,30.467,391000.0
2008-01-30 13:40:00,47.34,47.34,47.24,47.3,659900.0,30.4734,30.4734,30.4091,30.4477,659900.0
2008-01-30 13:50:00,47.31,47.33,47.06,47.08,656400.0,30.4541,30.467,30.2932,30.3061,656400.0
2008-01-30 14:00:00,47.08,47.13,46.97,46.98,676000.0,30.3061,30.3383,30.2353,30.2417,676000.0
2008-01-30 14:10:00,46.97,47.94,46.88,47.91,2267100.0,30.2353,30.8597,30.1773,30.8404,2267100.0
2008-01-30 14:20:00,47.92,48.81,47.62,48.56,4559800.0,30.8468,31.4197,30.6537,31.2588,4559800.0
2008-01-30 14:30:00,48.52,48.69,47.6,48.01,4984500.0,31.233,31.3424,30.6408,30.9047,4984500.0
2008-01-30 14:40:00,48.01,48.87,47.96,48.82,3438600.0,30.9047,31.4583,30.8725,31.4261,3438600.0
2008-01-30 14:50:00,48.8,49.12,48.6,49.11,3471600.0,31.4133,31.6192,31.2845,31.6128,3471600.0
2008-01-30 15:00:00,49.11,49.29,48.83,49.07,2197300.0,31.6128,31.7287,31.4326,31.5871,2197300.0
2008-01-30 15:10:00,49.07,49.13,48.6,48.67,3638800.0,31.5871,31.6257,31.2845,31.3296,3638800.0
2008-01-30 15:20:00,48.67,48.77,48.21,48.33,2920900.0,31.3296,31.3939,31.0335,31.1107,2920900.0
2008-01-30 15:30:00,48.33,48.47,47.83,47.86,3030000.0,31.1107,31.2008,30.7889,30.8082,3030000.0
2008-01-30 15:40:00,47.86,48.06,47.47,47.85,3880000.0,30.8082,30.9369,30.5571,30.8017,3880000.0
2008-01-30 15:50:00,47.85,48.04,46.32,47.35,6131600.0,30.8017,30.924,29.8168,30.4799,6131600.0
2008-01-31 09:30:00,46.41,46.6,45.85,46.19,3623500.0,29.8748,29.9971,29.5143,29.7332,3623500.0
2008-01-31 09:40:00,46.19,46.72,46.06,46.47,2737700.0,29.7332,30.0743,29.6495,29.9134,2737700.0
2008-01-31 09:50:00,46.47,46.6,46.18,46.58,1522400.0,29.9134,29.9971,29.7267,29.9842,1522400.0
2008-01-31 10:00:00,46.59,47.12,46.44,47.1,1649700.0,29.9906,30.3318,29.8941,30.3189,1649700.0
2008-01-31 10:10:00,47.1,47.85,47.01,47.02,2630800.0,30.3189,30.8017,30.261,30.2674,2630800.0
2008-01-31 10:20:00,47.03,47.65,46.86,47.5,1673400.0,30.2739,30.673,30.1645,30.5764,1673400.0
2008-01-31 10:30:00,47.51,47.6,47.04,47.16,1693000.0,30.5829,30.6408,30.2803,30.3576,1693000.0
2008-01-31 10:40:00,47.15,47.34,46.91,47.13,662500.0,30.3511,30.4734,30.1966,30.3383,662500.0
2008-01-31 10:50:00,47.13,47.48,46.92,47.35,1047100.0,30.3383,30.5636,30.2031,30.4799,1047100.0
2008-01-31 11:00:00,47.36,47.42,47.01,47.07,955200.0,30.4863,30.5249,30.261,30.2996,955200.0
2008-01-31 11:10:00,47.07,47.25,47.0,47.23,826900.0,30.2996,30.4155,30.2546,30.4026,826900.0
2008-01-31 11:20:00,47.21,47.78,47.19,47.72,1161900.0,30.3898,30.7567,30.3769,30.718,1161900.0
2008-01-31 11:30:00,47.73,47.78,47.32,47.34,1507400.0,30.7245,30.7567,30.4606,30.4734,1507400.0
2008-01-31 11:40:00,47.34,47.83,47.21,47.69,1225500.0,30.4734,30.7889,30.3898,30.6987,1225500.0
2008-01-31 11:50:00,47.71,48.19,47.67,47.87,1530100.0,30.7116,31.0206,30.6859,30.8146,1530100.0
2008-01-31 12:00:00,47.88,48.0,47.4,47.43,1432800.0,30.821,30.8983,30.5121,30.5314,1432800.0
2008-01-31 12:10:00,47.42,47.66,47.26,47.27,1107200.0,30.5249,30.6794,30.4219,30.4284,1107200.0
2008-01-31 12:20:00,47.28,47.55,47.14,47.48,1131600.0,30.4348,30.6086,30.3447,30.5636,1131600.0
2008-01-31 12:30:00,47.48,47.69,47.36,47.54,821000.0,30.5636,30.6987,30.4863,30.6022,821000.0
2008-01-31 12:40:00,47.53,47.56,47.3,47.43,538200.0,30.5957,30.6151,30.4477,30.5314,538200.0
2008-01-31 12:50:00,47.43,47.44,46.89,47.01,1024900.0,30.5314,30.5378,30.1838,30.261,1024900.0
2008-01-31 13:00:00,47.01,47.13,46.9,46.93,727500.0,30.261,30.3383,30.1902,30.2095,727500.0
2008-01-31 13:10:00,46.93,47.2,46.91,46.99,656500.0,30.2095,30.3833,30.1966,30.2481,656500.0
2008-01-31 13:20:00,47.0,47.25,46.91,47.23,577700.0,30.2546,30.4155,30.1966,30.4026,577700.0
2008-01-31 13:30:00,47.24,47.46,47.15,47.45,537100.0,30.4091,30.5507,30.3511,30.5442,537100.0
2008-01-31 13:40:00,47.43,47.64,47.4,47.63,962700.0,30.5314,30.6665,30.5121,30.6601,962700.0
2008-01-31 13:50:00,47.63,47.71,47.35,47.38,621800.0,30.6601,30.7116,30.4799,30.4992,621800.0
2008-01-31 14:00:00,47.38,47.49,47.21,47.32,712400.0,30.4992,30.57,30.3898,30.4606,712400.0
2008-01-31 14:10:00,47.33,47.58,47.29,47.47,666100.0,30.467,30.6279,30.4412,30.5571,666100.0
2008-01-31 14:20:00,47.46,47.52,47.16,47.24,715200.0,30.5507,30.5893,30.3576,30.4091,715200.0
2008-01-31 14:30:00,47.25,47.58,47.16,47.22,988200.0,30.4155,30.6279,30.3576,30.3962,988200.0
2008-01-31 14:40:00,47.22,47.26,47.01,47.21,1506800.0,30.3962,30.4219,30.261,30.3898,1506800.0
2008-01-31 14:50:00,47.2,47.3,47.02,47.15,1264700.0,30.3833,30.4477,30.2674,30.3511,1264700.0
2008-01-31 15:00:00,47.15,47.44,47.07,47.28,1833900.0,30.3511,30.5378,30.2996,30.4348,1833900.0
2008-01-31 15:10:00,47.32,47.37,47.17,47.25,1220500.0,30.4606,30.4927,30.364,30.4155,1220500.0
2008-01-31 15:20:00,47.25,47.55,47.24,47.47,1536900.0,30.4155,30.6086,30.4091,30.5571,1536900.0
2008-01-31 15:30:00,47.46,47.79,47.46,47.75,1733100.0,30.5507,30.7631,30.5507,30.7374,1733100.0
2008-01-31 15:40:00,47.74,47.92,47.6,47.84,1751100.0,30.7309,30.8468,30.6408,30.7953,1751100.0
2008-01-31 15:50:00,47.84,47.89,47.37,47.37,2685800.0,30.7953,30.8275,30.4927,30.4927,2685800.0
2008-02-01 09:30:00,47.26,47.55,46.94,47.07,2108100.0,30.4219,30.6086,30.2159,30.2996,2108100.0
2008-02-01 09:40:00,47.05,47.54,46.9,47.41,1222300.0,30.2868,30.6022,30.1902,30.5185,1222300.0
2008-02-01 09:50:00,47.41,47.6,47.29,47.3,1242900.0,30.5185,30.6408,30.4412,30.4477,1242900.0
2008-02-01 10:00:00,47.31,48.17,47.28,47.76,2482200.0,30.4541,31.0077,30.4348,30.7438,2482200.0
2008-02-01 10:10:00,47.76,48.04,47.67,47.92,2199300.0,30.7438,30.924,30.6859,30.8468,2199300.0
2008-02-01 10:20:00,47.92,47.98,47.56,47.69,1216500.0,30.8468,30.8854,30.6151,30.6987,1216500.0
2008-02-01 10:30:00,47.67,47.77,47.6,47.77,1179400.0,30.6859,30.7502,30.6408,30.7502,1179400.0
2008-02-01 10:40:00,47.77,47.9,47.08,47.2,1885100.0,30.7502,30.8339,30.3061,30.3833,1885100.0
2008-02-01 10:50:00,47.2,47.73,47.17,47.59,1062200.0,30.3833,30.7245,30.364,30.6344,1062200.0
2008-02-01 11:00:00,47.59,47.75,47.43,47.52,1136300.0,30.6344,30.7374,30.5314,30.5893,1136300.0
2008-02-01 11:10:00,47.51,47.66,47.32,47.47,959400.0,30.5829,30.6794,30.4606,30.5571,959400.0
2008-02-01 11:20:00,47.47,47.81,47.45,47.56,832600.0,30.5571,30.776,30.5442,30.6151,832600.0
2008-02-01 11:30:00,47.55,47.73,47.52,47.7,486200.0,30.6086,30.7245,30.5893,30.7052,486200.0
2008-02-01 11:40:00,47.7,47.8,47.56,47.73,560600.0,30.7052,30.7695,30.6151,30.7245,560600.0
2008-02-01 11:50:00,47.74,47.8,47.61,47.76,537100.0,30.7309,30.7695,30.6472,30.7438,537100.0
2008-02-01 12:00:00,47.75,47.95,47.69,47.75,429800.0,30.7374,30.8661,30.6987,30.7374,429800.0
2008-02-01 12:10:00,47.76,47.8,47.62,47.68,470200.0,30.7438,30.7695,30.6537,30.6923,470200.0
2008-02-01 12:20:00,47.68,47.84,47.58,47.73,483500.0,30.6923,30.7953,30.6279,30.7245,483500.0
2008-02-01 12:30:00,47.71,47.81,47.63,47.78,468700.0,30.7116,30.776,30.6601,30.7567,468700.0
2008-02-01 12:40:00,47.78,47.85,47.64,47.66,428400.0,30.7567,30.8017,30.6665,30.6794,428400.0
2008-02-01 12:50:00,47.68,47.83,47.61,47.76,321900.0,30.6923,30.7889,30.6472,30.7438,321900.0
2008-02-01 13:00:00,47.76,47.94,47.73,47.89,645200.0,30.7438,30.8597,30.7245,30.8275,645200.0
2008-02-01 13:10:00,47.9,47.9,47.76,47.79,389000.0,30.8339,30.8339,30.7438,30.7631,389000.0
2008-02-01 13:20:00,47.79,47.97,47.75,47.91,463700.0,30.7631,30.879,30.7374,30.8404,463700.0
2008-02-01 13:30:00,47.92,48.04,47.87,47.98,796200.0,30.8468,30.924,30.8146,30.8854,796200.0
2008-02-01 13:40:00,47.99,48.14,47.87,48.14,950700.0,30.8918,30.9884,30.8146,30.9884,950700.0
2008-02-01 13:50:00,48.14,48.25,47.97,47.99,692100.0,30.9884,31.0592,30.879,30.8918,692100.0
2008-02-01 14:00:00,47.98,48.04,47.89,47.97,633200.0,30.8854,30.924,30.8275,30.879,633200.0
2008-02-01 14:10:00,47.97,48.1,47.9,48.1,469600.0,30.879,30.9627,30.8339,30.9627,469600.0
2008-02-01 14:20:00,48.1,48.31,47.92,48.26,783300.0,30.9627,31.0978,30.8468,31.0657,783300.0
2008-02-01 14:30:00,48.27,48.44,48.19,48.35,762400.0,31.0721,31.1815,31.0206,31.1236,762400.0
2008-02-01 14:40:00,48.36,48.39,48.22,48.23,617700.0,31.13,31.1493,31.0399,31.0463,617700.0
2008-02-01 14:50:00,48.23,48.35,48.18,48.22,842700.0,31.0463,31.1236,31.0142,31.0399,842700.0
2008-02-01 15:00:00,48.21,48.24,48.06,48.15,1006000.0,31.0335,31.0528,30.9369,30.9948,1006000.0
2008-02-01 15:10:00,48.16,48.2,47.85,48.02,670100.0,31.0013,31.027,30.8017,30.9112,670100.0
2008-02-01 15:20:00,48.02,48.1,47.77,47.98,1600400.0,30.9112,30.9627,30.7502,30.8854,1600400.0
2008-02-01 15:30:00,47.99,48.31,47.95,48.29,1185200.0,30.8918,31.0978,30.8661,31.085,1185200.0
2008-02-01 15:40:00,48.3,48.55,48.29,48.53,2306600.0,31.0914,31.2523,31.085,31.2395,2306600.0
2008-02-01 15:50:00,48.52,48.7,48.31,48.65,3730000.0,31.233,31.3489,31.0978,31.3167,3730000.0
2008-02-04 09:30:00,47.83,48.14,47.28,47.28,1881000.0,30.7889,30.9884,30.4348,30.4348,1881000.0
2008-02-04 09:40:00,47.3,47.97,47.15,47.18,1183700.0,30.4477,30.879,30.3511,30.3704,1183700.0
2008-02-04 09:50:00,47.17,47.42,47.01,47.34,975300.0,30.364,30.5249,30.261,30.4734,975300.0
2008-02-04 10:00:00,47.35,47.36,47.1,47.29,599000.0,30.4799,30.4863,30.3189,30.4412,599000.0
2008-02-04 10:10:00,47.29,47.44,47.16,47.36,736000.0,30.4412,30.5378,30.3576,30.4863,736000.0
2008-02-04 10:20:00,47.35,47.44,47.22,47.37,638600.0,30.4799,30.5378,30.3962,30.4927,638600.0
2008-02-04 10:30:00,47.37,47.4,47.1,47.13,770500.0,30.4927,30.5121,30.3189,30.3383,770500.0
2008-02-04 10:40:00,47.12,47.32,47.06,47.31,462200.0,30.3318,30.4606,30.2932,30.4541,462200.0
2008-02-04 10:50:00,47.31,47.38,47.18,47.23,389200.0,30.4541,30.4992,30.3704,30.4026,389200.0
2008-02-04 11:00:00,47.23,47.38,47.13,47.33,411500.0,30.4026,30.4992,30.3383,30.467,411500.0
2008-02-04 11:10:00,47.32,47.45,47.31,47.34,556600.0,30.4606,30.5442,30.4541,30.4734,556600.0
2008-02-04 11:20:00,47.34,47.58,47.25,47.49,533000.0,30.4734,30.6279,30.4155,30.57,533000.0
2008-02-04 11:30:00,47.49,47.57,47.3,47.34,470600.0,30.57,30.6215,30.4477,30.4734,470600.0
2008-02-04 11:40:00,47.33,47.34,47.13,47.15,604200.0,30.467,30.4734,30.3383,30.3511,604200.0
2008-02-04 11:50:00,47.16,47.2,47.02,47.05,537300.0,30.3576,30.3833,30.2674,30.2868,537300.0
2008-02-04 12:00:00,47.05,47.08,46.82,46.9,582200.0,30.2868,30.3061,30.1387,30.1902,582200.0
2008-02-04 12:10:00,46.91,46.93,46.7,46.83,635200.0,30.1966,30.2095,30.0615,30.1451,635200.0
2008-02-04 12:20:00,46.84,46.84,46.5,46.56,609800.0,30.1516,30.1516,29.9327,29.9713,609800.0
2008-02-04 12:30:00,46.56,46.72,46.51,46.63,815500.0,29.9713,30.0743,29.9392,30.0164,815500.0
2008-02-04 12:40:00,46.64,46.68,46.58,46.62,356300.0,30.0228,30.0486,29.9842,30.01,356300.0
2008-02-04 12:50:00,46.62,46.64,46.41,46.55,587200.0,30.01,30.0228,29.8748,29.9649,587200.0
2008-02-04 13:00:00,46.54,46.59,46.29,46.35,539500.0,29.9585,29.9906,29.7975,29.8362,539500.0
2008-02-04 13:10:00,46.36,46.52,46.3,46.48,653400.0,29.8426,29.9456,29.804,29.9198,653400.0
2008-02-04 13:20:00,46.46,46.6,46.33,46.34,416100.0,29.907,29.9971,29.8233,29.8297,416100.0
2008-02-04 13:30:00,46.35,46.38,46.31,46.32,433300.0,29.8362,29.8555,29.8104,29.8168,433300.0
2008-02-04 13:40:00,46.31,46.55,46.31,46.5,401800.0,29.8104,29.9649,29.8104,29.9327,401800.0
2008-02-04 13:50:00,46.5,46.54,46.37,46.44,353900.0,29.9327,29.9585,29.849,29.8941,353900.0
2008-02-04 14:00:00,46.43,46.43,46.25,46.3,578100.0,29.8877,29.8877,29.7718,29.804,578100.0
2008-02-04 14:10:00,46.3,46.37,46.26,46.35,381500.0,29.804,29.849,29.7782,29.8362,381500.0
2008-02-04 14:20:00,46.37,46.5,46.27,46.3,437200.0,29.849,29.9327,29.7847,29.804,437200.0
2008-02-04 14:30:00,46.29,46.29,46.06,46.08,715200.0,29.7975,29.7975,29.6495,29.6624,715200.0
2008-02-04 14:40:00,46.08,46.22,46.05,46.14,527200.0,29.6624,29.7525,29.643,29.701,527200.0
2008-02-04 14:50:00,46.15,46.25,46.03,46.23,590500.0,29.7074,29.7718,29.6302,29.7589,590500.0
2008-02-04 15:00:00,46.23,46.35,46.14,46.21,660600.0,29.7589,29.8362,29.701,29.746,660600.0
2008-02-04 15:10:00,46.22,46.35,46.1,46.29,1227700.0,29.7525,29.8362,29.6752,29.7975,1227700.0
2008-02-04 15:20:00,46.29,46.44,46.23,46.29,747300.0,29.7975,29.8941,29.7589,29.7975,747300.0
2008-02-04 15:30:00,46.28,46.6,46.1,46.15,1139400.0,29.7911,29.9971,29.6752,29.7074,1139400.0
2008-02-04 15:40:00,46.16,46.31,46.14,46.29,1205600.0,29.7139,29.8104,29.701,29.7975,1205600.0
2008-02-04 15:50:00,46.29,46.37,46.13,46.17,1778100.0,29.7975,29.849,29.6945,29.7203,1778100.0
2008-02-05 09:30:00,45.03,45.41,45.0,45.22,2373800.0,28.9865,29.2311,28.9671,29.1088,2373800.0
2008-02-05 09:40:00,45.22,45.35,44.6,44.72,1651700.0,29.1088,29.1924,28.7097,28.7869,1651700.0
2008-02-05 09:50:00,44.73,45.16,44.71,45.03,1343700.0,28.7933,29.0701,28.7805,28.9865,1343700.0
2008-02-05 10:00:00,45.02,45.2,44.89,44.99,1050100.0,28.98,29.0959,28.8963,28.9607,1050100.0
2008-02-05 10:10:00,45.0,45.1,44.8,44.99,1415500.0,28.9671,29.0315,28.8384,28.9607,1415500.0
2008-02-05 10:20:00,44.97,45.4,44.97,45.36,1059600.0,28.9478,29.2246,28.9478,29.1989,1059600.0
2008-02-05 10:30:00,45.36,45.48,44.99,45.13,1549900.0,29.1989,29.2761,28.9607,29.0508,1549900.0
2008-02-05 10:40:00,45.13,45.17,44.69,44.69,792300.0,29.0508,29.0766,28.7676,28.7676,792300.0
2008-02-05 10:50:00,44.69,45.0,44.55,44.75,1423300.0,28.7676,28.9671,28.6775,28.8062,1423300.0
2008-02-05 11:00:00,44.75,44.76,44.49,44.55,874600.0,28.8062,28.8127,28.6388,28.6775,874600.0
2008-02-05 11:10:00,44.57,44.71,44.34,44.34,887400.0,28.6903,28.7805,28.5423,28.5423,887400.0
2008-02-05 11:20:00,44.35,44.55,44.32,44.5,756900.0,28.5487,28.6775,28.5294,28.6453,756900.0
2008-02-05 11:30:00,44.5,44.76,44.4,44.7,810400.0,28.6453,28.8127,28.5809,28.774,810400.0
2008-02-05 11:40:00,44.71,44.94,44.63,44.89,925800.0,28.7805,28.9285,28.729,28.8963,925800.0
2008-02-05 11:50:00,44.89,44.95,44.68,44.84,437100.0,28.8963,28.935,28.7612,28.8641,437100.0
2008-02-05 12:00:00,44.85,44.9,44.69,44.7,326100.0,28.8706,28.9028,28.7676,28.774,326100.0
2008-02-05 12:10:00,44.7,44.8,44.57,44.67,610900.0,28.774,28.8384,28.6903,28.7547,610900.0
2008-02-05 12:20:00,44.67,44.71,44.51,44.57,573900.0,28.7547,28.7805,28.6517,28.6903,573900.0
2008-02-05 12:30:00,44.58,44.68,44.41,44.53,795600.0,28.6968,28.7612,28.5874,28.6646,795600.0
2008-02-05 12:40:00,44.53,44.7,44.46,44.59,450800.0,28.6646,28.774,28.6195,28.7032,450800.0
2008-02-05 12:50:00,44.59,44.71,44.51,44.51,376300.0,28.7032,28.7805,28.6517,28.6517,376300.0
2008-02-05 13:00:00,44.51,44.69,44.38,44.38,496600.0,28.6517,28.7676,28.568,28.568,496600.0
2008-02-05 13:10:00,44.38,44.5,44.25,44.44,658900.0,28.568,28.6453,28.4844,28.6067,658900.0
2008-02-05 13:20:00,44.43,44.45,44.15,44.19,725800.0,28.6002,28.6131,28.42,28.4457,725800.0
2008-02-05 13:30:00,44.19,44.67,44.05,44.13,802300.0,28.4457,28.7547,28.3556,28.4071,802300.0
2008-02-05 13:40:00,44.13,44.25,44.06,44.15,931400.0,28.4071,28.4844,28.3621,28.42,931400.0
2008-02-05 13:50:00,44.15,44.33,44.14,44.27,498000.0,28.42,28.5359,28.4135,28.4972,498000.0
2008-02-05 14:00:00,44.27,44.39,44.06,44.37,605500.0,28.4972,28.5745,28.3621,28.5616,605500.0
2008-02-05 14:10:00,44.36,44.46,44.25,44.45,646000.0,28.5552,28.6195,28.4844,28.6131,646000.0
2008-02-05 14:20:00,44.45,44.52,44.27,44.32,734200.0,28.6131,28.6582,28.4972,28.5294,734200.0
2008-02-05 14:30:00,44.32,44.6,44.29,44.55,596600.0,28.5294,28.7097,28.5101,28.6775,596600.0
2008-02-05 14:40:00,44.56,44.56,44.3,44.38,860000.0,28.6839,28.6839,28.5165,28.568,860000.0
2008-02-05 14:50:00,44.38,44.4,44.22,44.24,583300.0,28.568,28.5809,28.465,28.4779,583300.0
2008-02-05 15:00:00,44.24,44.25,44.0,44.02,861700.0,28.4779,28.4844,28.3234,28.3363,861700.0
2008-02-05 15:10:00,44.02,44.27,44.0,44.26,833200.0,28.3363,28.4972,28.3234,28.4908,833200.0
2008-02-05 15:20:00,44.26,44.34,44.01,44.16,1020500.0,28.4908,28.5423,28.3299,28.4264,1020500.0
2008-02-05 15:30:00,44.16,44.4,44.13,44.26,1087300.0,28.4264,28.5809,28.4071,28.4908,1087300.0
2008-02-05 15:40:00,44.26,44.27,43.88,43.96,1895800.0,28.4908,28.4972,28.2462,28.2977,1895800.0
2008-02-05 15:50:00,43.96,44.03,43.85,43.93,2762700.0,28.2977,28.3427,28.2269,28.2784,2762700.0
2008-02-06 09:30:00,44.27,44.38,43.8,43.83,1486300.0,28.4972,28.568,28.1947,28.214,1486300.0
2008-02-06 09:40:00,43.82,43.95,43.5,43.7,1307300.0,28.2076,28.2912,28.0016,28.1303,1307300.0
2008-02-06 09:50:00,43.7,43.71,43.27,43.53,1240900.0,28.1303,28.1368,27.8535,28.0209,1240900.0
2008-02-06 10:00:00,43.53,44.02,43.53,43.85,1289800.0,28.0209,28.3363,28.0209,28.2269,1289800.0
2008-02-06 10:10:00,43.85,44.2,43.85,44.1,1240100.0,28.2269,28.4522,28.2269,28.3878,1240100.0
2008-02-06 10:20:00,44.1,44.17,43.67,43.89,771500.0,28.3878,28.4329,28.111,28.2526,771500.0
2008-02-06 10:30:00,43.9,44.38,43.89,44.29,875200.0,28.2591,28.568,28.2526,28.5101,875200.0
2008-02-06 10:40:00,44.29,44.62,44.23,44.5,958700.0,28.5101,28.7225,28.4715,28.6453,958700.0
2008-02-06 10:50:00,44.51,44.52,44.0,44.26,575900.0,28.6517,28.6582,28.3234,28.4908,575900.0
2008-02-06 11:00:00,44.24,44.66,44.15,44.65,629300.0,28.4779,28.7483,28.42,28.7418,629300.0
2008-02-06 11:10:00,44.65,44.7,44.36,44.41,489500.0,28.7418,28.774,28.5552,28.5874,489500.0
2008-02-06 11:20:00,44.41,44.61,44.37,44.49,565700.0,28.5874,28.7161,28.5616,28.6388,565700.0
2008-02-06 11:30:00,44.5,44.61,44.39,44.39,466900.0,28.6453,28.7161,28.5745,28.5745,466900.0
2008-02-06 11:40:00,44.39,44.63,44.34,44.57,421600.0,28.5745,28.729,28.5423,28.6903,421600.0
2008-02-06 11:50:00,44.58,44.68,44.49,44.66,444500.0,28.6968,28.7612,28.6388,28.7483,444500.0
2008-02-06 12:00:00,44.66,44.74,44.6,44.72,376400.0,28.7483,28.7998,28.7097,28.7869,376400.0
2008-02-06 12:10:00,44.73,44.73,44.3,44.44,592300.0,28.7933,28.7933,28.5165,28.6067,592300.0
2008-02-06 12:20:00,44.43,44.48,44.12,44.19,529600.0,28.6002,28.6324,28.4007,28.4457,529600.0
2008-02-06 12:30:00,44.18,44.39,44.17,44.37,238200.0,28.4393,28.5745,28.4329,28.5616,238200.0
2008-02-06 12:40:00,44.36,44.4,44.14,44.17,257100.0,28.5552,28.5809,28.4135,28.4329,257100.0
2008-02-06 12:50:00,44.17,44.27,44.11,44.27,226200.0,28.4329,28.4972,28.3942,28.4972,226200.0
2008-02-06 13:00:00,44.27,44.45,44.2,44.4,399900.0,28.4972,28.6131,28.4522,28.5809,399900.0
2008-02-06 13:10:00,44.39,44.4,44.13,44.31,371900.0,28.5745,28.5809,28.4071,28.523,371900.0
2008-02-06 13:20:00,44.31,44.4,44.19,44.32,251500.0,28.523,28.5809,28.4457,28.5294,251500.0
2008-02-06 13:30:00,44.32,44.33,44.19,44.2,393700.0,28.5294,28.5359,28.4457,28.4522,393700.0
2008-02-06 13:40:00,44.2,44.22,44.08,44.18,331200.0,28.4522,28.465,28.3749,28.4393,331200.0
2008-02-06 13:50:00,44.19,44.35,43.9,43.91,524100.0,28.4457,28.5487,28.2591,28.2655,524100.0
2008-02-06 14:00:00,43.92,44.05,43.9,43.92,482800.0,28.2719,28.3556,28.2591,28.2719,482800.0
2008-02-06 14:10:00,43.92,43.92,43.67,43.76,687600.0,28.2719,28.2719,28.111,28.1689,687600.0
2008-02-06 14:20:00,43.76,43.83,43.56,43.69,610700.0,28.1689,28.214,28.0402,28.1239,610700.0
2008-02-06 14:30:00,43.7,44.25,43.64,43.96,509400.0,28.1303,28.4844,28.0917,28.2977,509400.0
2008-02-06 14:40:00,43.95,44.13,43.82,44.05,463100.0,28.2912,28.4071,28.2076,28.3556,463100.0
2008-02-06 14:50:00,44.06,44.24,43.87,44.1,603400.0,28.3621,28.4779,28.2397,28.3878,603400.0
2008-02-06 15:00:00,44.09,44.24,44.07,44.16,653100.0,28.3814,28.4779,28.3685,28.4264,653100.0
2008-02-06 15:10:00,44.16,44.19,43.76,44.08,1021800.0,28.4264,28.4457,28.1689,28.3749,1021800.0
2008-02-06 15:20:00,44.08,44.15,43.8,44.09,602900.0,28.3749,28.42,28.1947,28.3814,602900.0
2008-02-06 15:30:00,44.08,44.09,43.82,44.02,735200.0,28.3749,28.3814,28.2076,28.3363,735200.0
2008-02-06 15:40:00,44.02,44.05,43.76,43.85,744800.0,28.3363,28.3556,28.1689,28.2269,744800.0
2008-02-06 15:50:00,43.84,43.84,43.53,43.71,1322800.0,28.2204,28.2204,28.0209,28.1368,1322800.0
2008-02-07 09:30:00,43.39,44.2,43.39,43.85,2170200.0,27.9308,28.4522,27.9308,28.2269,2170200.0
2008-02-07 09:40:00,43.84,43.85,43.25,43.42,1517400.0,28.2204,28.2269,27.8406,27.9501,1517400.0
2008-02-07 09:50:00,43.42,43.83,43.26,43.68,960200.0,27.9501,28.214,27.8471,28.1174,960200.0
2008-02-07 10:00:00,43.68,44.51,43.64,44.22,1746000.0,28.1174,28.6517,28.0917,28.465,1746000.0
2008-02-07 10:10:00,44.22,44.78,43.35,44.76,1383600.0,28.465,28.8255,27.905,28.8127,1383600.0
2008-02-07 10:20:00,44.77,44.83,44.43,44.62,1773500.0,28.8191,28.8577,28.6002,28.7225,1773500.0
2008-02-07 10:30:00,44.59,44.67,44.09,44.1,1002200.0,28.7032,28.7547,28.3814,28.3878,1002200.0
2008-02-07 10:40:00,44.1,44.19,43.98,44.08,596200.0,28.3878,28.4457,28.3106,28.3749,596200.0
2008-02-07 10:50:00,44.08,44.43,44.01,44.31,813000.0,28.3749,28.6002,28.3299,28.523,813000.0
2008-02-07 11:00:00,44.29,44.44,43.92,43.98,726800.0,28.5101,28.6067,28.2719,28.3106,726800.0
2008-02-07 11:10:00,43.97,44.14,43.9,44.02,669200.0,28.3041,28.4135,28.2591,28.3363,669200.0
2008-02-07 11:20:00,44.03,44.45,44.03,44.12,654900.0,28.3427,28.6131,28.3427,28.4007,654900.0
2008-02-07 11:30:00,44.13,44.34,44.07,44.3,768600.0,28.4071,28.5423,28.3685,28.5165,768600.0
2008-02-07 11:40:00,44.29,44.6,44.23,44.56,529500.0,28.5101,28.7097,28.4715,28.6839,529500.0
2008-02-07 11:50:00,44.54,44.59,44.39,44.41,517400.0,28.671,28.7032,28.5745,28.5874,517400.0
2008-02-07 12:00:00,44.41,44.5,44.32,44.39,410600.0,28.5874,28.6453,28.5294,28.5745,410600.0
2008-02-07 12:10:00,44.38,44.54,44.3,44.47,275100.0,28.568,28.671,28.5165,28.626,275100.0
2008-02-07 12:20:00,44.47,44.57,44.39,44.46,264600.0,28.626,28.6903,28.5745,28.6195,264600.0
2008-02-07 12:30:00,44.47,44.79,44.45,44.71,553100.0,28.626,28.832,28.6131,28.7805,553100.0
2008-02-07 12:40:00,44.71,44.81,44.65,44.77,500100.0,28.7805,28.8448,28.7418,28.8191,500100.0
2008-02-07 12:50:00,44.78,45.03,44.73,45.03,722300.0,28.8255,28.9865,28.7933,28.9865,722300.0
2008-02-07 13:00:00,45.03,45.08,44.9,45.02,904800.0,28.9865,29.0186,28.9028,28.98,904800.0
2008-02-07 13:10:00,45.01,45.06,44.8,44.82,594900.0,28.9736,29.0058,28.8384,28.8513,594900.0
2008-02-07 13:20:00,44.81,45.25,44.81,45.04,738300.0,28.8448,29.1281,28.8448,28.9929,738300.0
2008-02-07 13:30:00,45.05,45.21,44.3,45.01,576600.0,28.9993,29.1023,28.5165,28.9736,576600.0
2008-02-07 13:40:00,45.01,45.25,45.0,45.16,543400.0,28.9736,29.1281,28.9671,29.0701,543400.0
2008-02-07 13:50:00,45.16,45.4,45.1,45.33,653700.0,29.0701,29.2246,29.0315,29.1796,653700.0
2008-02-07 14:00:00,45.31,45.58,45.28,45.44,1076500.0,29.1667,29.3405,29.1474,29.2504,1076500.0
2008-02-07 14:10:00,45.44,45.45,45.08,45.16,883000.0,29.2504,29.2568,29.0186,29.0701,883000.0
2008-02-07 14:20:00,45.16,45.31,45.02,45.13,822500.0,29.0701,29.1667,28.98,29.0508,822500.0
2008-02-07 14:30:00,45.13,45.15,44.73,44.74,985900.0,29.0508,29.0637,28.7933,28.7998,985900.0
2008-02-07 14:40:00,44.74,44.94,44.64,44.93,944400.0,28.7998,28.9285,28.7354,28.9221,944400.0
2008-02-07 14:50:00,44.93,45.12,44.79,44.82,740200.0,28.9221,29.0444,28.832,28.8513,740200.0
2008-02-07 15:00:00,44.82,44.84,44.48,44.48,1132200.0,28.8513,28.8641,28.6324,28.6324,1132200.0
2008-02-07 15:10:00,44.49,44.87,44.4,44.79,1047800.0,28.6388,28.8835,28.5809,28.832,1047800.0
2008-02-07 15:20:00,44.79,45.01,44.58,44.76,1247700.0,28.832,28.9736,28.6968,28.8127,1247700.0
2008-02-07 15:30:00,44.75,45.09,44.75,44.93,1228400.0,28.8062,29.0251,28.8062,28.9221,1228400.0
2008-02-07 15:40:00,44.93,45.03,44.6,44.77,1406300.0,28.9221,28.9865,28.7097,28.8191,1406300.0
2008-02-07 15:50:00,44.77,45.17,44.74,45.13,1801100.0,28.8191,29.0766,28.7998,29.0508,1801100.0
2008-02-08 09:30:00,44.96,44.96,44.27,44.4,1557600.0,28.9414,28.9414,28.4972,28.5809,1557600.0
2008-02-08 09:40:00,44.4,44.5,44.07,44.31,1510000.0,28.5809,28.6453,28.3685,28.523,1510000.0
2008-02-08 09:50:00,44.32,44.63,44.3,44.6,955500.0,28.5294,28.729,28.5165,28.7097,955500.0
2008-02-08 10:00:00,44.59,44.8,44.25,44.55,989900.0,28.7032,28.8384,28.4844,28.6775,989900.0
2008-02-08 10:10:00,44.57,44.77,44.45,44.65,624100.0,28.6903,28.8191,28.6131,28.7418,624100.0
2008-02-08 10:20:00,44.65,44.85,44.59,44.67,631400.0,28.7418,28.8706,28.7032,28.7547,631400.0
2008-02-08 10:30:00,44.67,44.69,44.4,44.47,560200.0,28.7547,28.7676,28.5809,28.626,560200.0
2008-02-08 10:40:00,44.47,44.67,44.35,44.38,549200.0,28.626,28.7547,28.5487,28.568,549200.0
2008-02-08 10:50:00,44.39,44.55,44.3,44.38,425000.0,28.5745,28.6775,28.5165,28.568,425000.0
2008-02-08 11:00:00,44.38,44.72,44.3,44.72,414200.0,28.568,28.7869,28.5165,28.7869,414200.0
2008-02-08 11:10:00,44.72,44.72,44.3,44.37,686300.0,28.7869,28.7869,28.5165,28.5616,686300.0
2008-02-08 11:20:00,44.37,44.37,44.16,44.26,558500.0,28.5616,28.5616,28.4264,28.4908,558500.0
2008-02-08 11:30:00,44.25,44.46,44.22,44.34,440600.0,28.4844,28.6195,28.465,28.5423,440600.0
2008-02-08 11:40:00,44.34,44.43,44.3,44.4,557900.0,28.5423,28.6002,28.5165,28.5809,557900.0
2008-02-08 11:50:00,44.4,44.43,44.26,44.28,558600.0,28.5809,28.6002,28.4908,28.5037,558600.0
2008-02-08 12:00:00,44.27,44.31,44.17,44.27,506900.0,28.4972,28.523,28.4329,28.4972,506900.0
2008-02-08 12:10:00,44.28,44.33,44.11,44.13,460600.0,28.5037,28.5359,28.3942,28.4071,460600.0
2008-02-08 12:20:00,44.13,44.15,44.0,44.07,566000.0,28.4071,28.42,28.3234,28.3685,566000.0
2008-02-08 12:30:00,44.06,44.65,44.0,44.01,565700.0,28.3621,28.7418,28.3234,28.3299,565700.0
2008-02-08 12:40:00,44.01,44.09,43.9,43.9,500100.0,28.3299,28.3814,28.2591,28.2591,500100.0
2008-02-08 12:50:00,43.9,44.06,43.78,44.05,558300.0,28.2591,28.3621,28.1818,28.3556,558300.0
2008-02-08 13:00:00,44.06,44.06,43.95,44.0,567500.0,28.3621,28.3621,28.2912,28.3234,567500.0
2008-02-08 13:10:00,44.0,44.04,43.65,43.68,578300.0,28.3234,28.3492,28.0981,28.1174,578300.0
2008-02-08 13:20:00,43.68,43.69,43.49,43.61,736100.0,28.1174,28.1239,27.9951,28.0724,736100.0
2008-02-08 13:30:00,43.62,43.62,43.3,43.38,606600.0,28.0788,28.0788,27.8728,27.9243,606600.0
2008-02-08 13:40:00,43.37,43.56,43.26,43.54,480400.0,27.9179,28.0402,27.8471,28.0273,480400.0
2008-02-08 13:50:00,43.55,43.7,43.4,43.67,543100.0,28.0338,28.1303,27.9372,28.111,543100.0
2008-02-08 14:00:00,43.67,43.72,43.54,43.65,509800.0,28.111,28.1432,28.0273,28.0981,509800.0
2008-02-08 14:10:00,43.64,43.8,43.45,43.77,357100.0,28.0917,28.1947,27.9694,28.1754,357100.0
2008-02-08 14:20:00,43.77,43.94,43.65,43.84,318400.0,28.1754,28.2848,28.0981,28.2204,318400.0
2008-02-08 14:30:00,43.84,43.9,43.5,43.83,291000.0,28.2204,28.2591,28.0016,28.214,291000.0
2008-02-08 14:40:00,43.83,43.89,43.63,43.65,289600.0,28.214,28.2526,28.0853,28.0981,289600.0
2008-02-08 14:50:00,43.66,43.82,43.5,43.62,346200.0,28.1046,28.2076,28.0016,28.0788,346200.0
2008-02-08 15:00:00,43.62,43.7,43.5,43.66,432600.0,28.0788,28.1303,28.0016,28.1046,432600.0
2008-02-08 15:10:00,43.66,43.71,43.5,43.6,653500.0,28.1046,28.1368,28.0016,28.0659,653500.0
2008-02-08 15:20:00,43.6,43.74,43.31,43.72,623500.0,28.0659,28.1561,27.8793,28.1432,623500.0
2008-02-08 15:30:00,43.73,44.02,43.71,43.81,873100.0,28.1496,28.3363,28.1368,28.2011,873100.0
2008-02-08 15:40:00,43.81,44.16,43.79,44.07,853300.0,28.2011,28.4264,28.1882,28.3685,853300.0
2008-02-08 15:50:00,44.07,44.07,43.61,43.75,1586000.0,28.3685,28.3685,28.0724,28.1625,1586000.0
2008-02-11 09:30:00,43.89,44.0,43.11,43.11,1165300.0,28.2526,28.3234,27.7505,27.7505,1165300.0
2008-02-11 09:40:00,43.11,43.35,42.82,43.09,1256000.0,27.7505,27.905,27.5638,27.7376,1256000.0
2008-02-11 09:50:00,43.09,43.3,42.9,43.08,1189200.0,27.7376,27.8728,27.6153,27.7312,1189200.0
2008-02-11 10:00:00,43.09,43.32,42.82,42.89,871000.0,27.7376,27.8857,27.5638,27.6089,871000.0
2008-02-11 10:10:00,42.89,43.1,42.83,42.95,658100.0,27.6089,27.7441,27.5703,27.6475,658100.0
2008-02-11 10:20:00,42.96,43.09,42.83,43.01,561200.0,27.654,27.7376,27.5703,27.6862,561200.0
2008-02-11 10:30:00,43.02,43.14,42.86,43.08,464200.0,27.6926,27.7698,27.5896,27.7312,464200.0
2008-02-11 10:40:00,43.08,43.15,42.96,43.01,391100.0,27.7312,27.7763,27.654,27.6862,391100.0
2008-02-11 10:50:00,43.0,43.09,42.92,42.99,666900.0,27.6797,27.7376,27.6282,27.6733,666900.0
2008-02-11 11:00:00,43.0,43.42,42.99,43.41,725900.0,27.6797,27.9501,27.6733,27.9436,725900.0
2008-02-11 11:10:00,43.42,43.6,43.37,43.43,591500.0,27.9501,28.0659,27.9179,27.9565,591500.0
2008-02-11 11:20:00,43.43,43.6,43.26,43.26,503000.0,27.9565,28.0659,27.8471,27.8471,503000.0
2008-02-11 11:30:00,43.26,43.48,43.15,43.2,607200.0,27.8471,27.9887,27.7763,27.8085,607200.0
2008-02-11 11:40:00,43.2,43.45,43.15,43.34,405500.0,27.8085,27.9694,27.7763,27.8986,405500.0
2008-02-11 11:50:00,43.33,43.36,43.11,43.19,344900.0,27.8921,27.9115,27.7505,27.802,344900.0
2008-02-11 12:00:00,43.19,43.64,43.18,43.59,481000.0,27.802,28.0917,27.7956,28.0595,481000.0
2008-02-11 12:10:00,43.59,43.63,43.34,43.42,343600.0,28.0595,28.0853,27.8986,27.9501,343600.0
2008-02-11 12:20:00,43.42,43.42,43.27,43.32,217100.0,27.9501,27.9501,27.8535,27.8857,217100.0
2008-02-11 12:30:00,43.31,43.56,43.22,43.51,442600.0,27.8793,28.0402,27.8213,28.008,442600.0
2008-02-11 12:40:00,43.51,43.62,43.46,43.48,481200.0,28.008,28.0788,27.9758,27.9887,481200.0
2008-02-11 12:50:00,43.47,43.66,43.38,43.54,453600.0,27.9823,28.1046,27.9243,28.0273,453600.0
2008-02-11 13:00:00,43.55,43.7,43.39,43.42,425200.0,28.0338,28.1303,27.9308,27.9501,425200.0
2008-02-11 13:10:00,43.41,43.57,43.37,43.4,544000.0,27.9436,28.0466,27.9179,27.9372,544000.0
2008-02-11 13:20:00,43.4,43.6,43.39,43.6,348100.0,27.9372,28.0659,27.9308,28.0659,348100.0
2008-02-11 13:30:00,43.6,43.7,43.42,43.45,316500.0,28.0659,28.1303,27.9501,27.9694,316500.0
2008-02-11 13:40:00,43.46,43.52,43.33,43.37,485300.0,27.9758,28.0144,27.8921,27.9179,485300.0
2008-02-11 13:50:00,43.36,43.42,43.19,43.2,450400.0,27.9115,27.9501,27.802,27.8085,450400.0
2008-02-11 14:00:00,43.21,43.29,43.12,43.16,485400.0,27.8149,27.8664,27.757,27.7827,485400.0
2008-02-11 14:10:00,43.16,43.26,43.02,43.06,624700.0,27.7827,27.8471,27.6926,27.7183,624700.0
2008-02-11 14:20:00,43.08,43.17,42.95,43.0,403000.0,27.7312,27.7891,27.6475,27.6797,403000.0
2008-02-11 14:30:00,43.0,43.03,42.9,42.92,472400.0,27.6797,27.699,27.6153,27.6282,472400.0
2008-02-11 14:40:00,42.93,43.09,42.9,43.05,501700.0,27.6347,27.7376,27.6153,27.7119,501700.0
2008-02-11 14:50:00,43.06,43.16,43.0,43.08,609600.0,27.7183,27.7827,27.6797,27.7312,609600.0
2008-02-11 15:00:00,43.09,43.22,42.96,43.19,1180600.0,27.7376,27.8213,27.654,27.802,1180600.0
2008-02-11 15:10:00,43.18,43.4,43.16,43.22,718100.0,27.7956,27.9372,27.7827,27.8213,718100.0
2008-02-11 15:20:00,43.22,43.54,43.0,43.41,1007300.0,27.8213,28.0273,27.6797,27.9436,1007300.0
2008-02-11 15:30:00,43.41,43.43,43.2,43.27,1001600.0,27.9436,27.9565,27.8085,27.8535,1001600.0
2008-02-11 15:40:00,43.27,43.28,43.16,43.27,1148800.0,27.8535,27.86,27.7827,27.8535,1148800.0
2008-02-11 15:50:00,43.27,43.43,43.21,43.34,1436000.0,27.8535,27.9565,27.8149,27.8986,1436000.0
2008-02-12 09:30:00,43.65,43.89,43.45,43.6,1294600.0,28.0981,28.2526,27.9694,28.0659,1294600.0
2008-02-12 09:40:00,43.6,43.76,43.34,43.68,1177800.0,28.0659,28.1689,27.8986,28.1174,1177800.0
2008-02-12 09:50:00,43.71,43.8,43.35,43.79,804900.0,28.1368,28.1947,27.905,28.1882,804900.0
2008-02-12 10:00:00,43.79,43.97,43.74,43.89,980000.0,28.1882,28.3041,28.1561,28.2526,980000.0
2008-02-12 10:10:00,43.88,44.3,43.86,44.17,938900.0,28.2462,28.5165,28.2333,28.4329,938900.0
2008-02-12 10:20:00,44.18,44.27,44.0,44.01,702400.0,28.4393,28.4972,28.3234,28.3299,702400.0
2008-02-12 10:30:00,44.01,44.23,44.0,44.01,476500.0,28.3299,28.4715,28.3234,28.3299,476500.0
2008-02-12 10:40:00,44.01,44.4,44.01,44.32,575900.0,28.3299,28.5809,28.3299,28.5294,575900.0
2008-02-12 10:50:00,44.33,44.42,44.19,44.41,424500.0,28.5359,28.5938,28.4457,28.5874,424500.0
2008-02-12 11:00:00,44.42,44.45,44.06,44.16,570800.0,28.5938,28.6131,28.3621,28.4264,570800.0
2008-02-12 11:10:00,44.14,44.25,44.06,44.07,510400.0,28.4135,28.4844,28.3621,28.3685,510400.0
2008-02-12 11:20:00,44.07,44.17,43.75,44.03,758600.0,28.3685,28.4329,28.1625,28.3427,758600.0
2008-02-12 11:30:00,44.03,44.09,43.9,43.9,340000.0,28.3427,28.3814,28.2591,28.2591,340000.0
2008-02-12 11:40:00,43.9,43.95,43.81,43.87,421900.0,28.2591,28.2912,28.2011,28.2397,421900.0
2008-02-12 11:50:00,43.87,43.98,43.76,43.77,563300.0,28.2397,28.3106,28.1689,28.1754,563300.0
2008-02-12 12:00:00,43.77,43.86,43.74,43.86,277200.0,28.1754,28.2333,28.1561,28.2333,277200.0
2008-02-12 12:10:00,43.86,43.89,43.68,43.77,372900.0,28.2333,28.2526,28.1174,28.1754,372900.0
2008-02-12 12:20:00,43.77,43.78,43.39,43.53,569000.0,28.1754,28.1818,27.9308,28.0209,569000.0
2008-02-12 12:30:00,43.54,43.6,43.42,43.47,248400.0,28.0273,28.0659,27.9501,27.9823,248400.0
2008-02-12 12:40:00,43.47,43.49,43.25,43.3,571100.0,27.9823,27.9951,27.8406,27.8728,571100.0
2008-02-12 12:50:00,43.3,43.46,43.29,43.44,362400.0,27.8728,27.9758,27.8664,27.9629,362400.0
2008-02-12 13:00:00,43.45,43.58,43.42,43.55,293400.0,27.9694,28.0531,27.9501,28.0338,293400.0
2008-02-12 13:10:00,43.56,43.61,43.46,43.5,290300.0,28.0402,28.0724,27.9758,28.0016,290300.0
2008-02-12 13:20:00,43.5,43.66,43.5,43.64,396000.0,28.0016,28.1046,28.0016,28.0917,396000.0
2008-02-12 13:30:00,43.65,43.83,43.4,43.72,594800.0,28.0981,28.214,27.9372,28.1432,594800.0
2008-02-12 13:40:00,43.73,43.84,43.56,43.84,475600.0,28.1496,28.2204,28.0402,28.2204,475600.0
2008-02-12 13:50:00,43.84,44.03,43.76,44.03,616000.0,28.2204,28.3427,28.1689,28.3427,616000.0
2008-02-12 14:00:00,44.02,44.03,43.79,43.89,353700.0,28.3363,28.3427,28.1882,28.2526,353700.0
2008-02-12 14:10:00,43.9,43.98,43.7,43.75,437300.0,28.2591,28.3106,28.1303,28.1625,437300.0
2008-02-12 14:20:00,43.75,43.9,43.72,43.88,504300.0,28.1625,28.2591,28.1432,28.2462,504300.0
2008-02-12 14:30:00,43.89,43.89,43.5,43.57,581900.0,28.2526,28.2526,28.0016,28.0466,581900.0
2008-02-12 14:40:00,43.56,43.88,43.52,43.87,780200.0,28.0402,28.2462,28.0144,28.2397,780200.0
2008-02-12 14:50:00,43.86,43.94,43.69,43.81,759100.0,28.2333,28.2848,28.1239,28.2011,759100.0
2008-02-12 15:00:00,43.81,43.83,43.41,43.53,677600.0,28.2011,28.214,27.9436,28.0209,677600.0
2008-02-12 15:10:00,43.54,43.67,43.5,43.52,455500.0,28.0273,28.111,28.0016,28.0144,455500.0
2008-02-12 15:20:00,43.52,43.53,42.87,43.1,1394100.0,28.0144,28.0209,27.596,27.7441,1394100.0
2008-02-12 15:30:00,43.09,43.16,42.75,42.8,1144600.0,27.7376,27.7827,27.5188,27.551,1144600.0
2008-02-12 15:40:00,42.8,43.2,42.77,43.14,1407500.0,27.551,27.8085,27.5317,27.7698,1407500.0
2008-02-12 15:50:00,43.14,43.41,43.04,43.37,1555400.0,27.7698,27.9436,27.7055,27.9179,1555400.0
2008-02-13 09:30:00,43.55,43.9,43.35,43.64,1162000.0,28.0338,28.2591,27.905,28.0917,1162000.0
2008-02-13 09:40:00,43.64,43.75,43.44,43.66,1059100.0,28.0917,28.1625,27.9629,28.1046,1059100.0
2008-02-13 09:50:00,43.67,43.7,43.21,43.28,1009300.0,28.111,28.1303,27.8149,27.86,1009300.0
2008-02-13 10:00:00,43.27,43.65,43.22,43.65,937400.0,27.8535,28.0981,27.8213,28.0981,937400.0
2008-02-13 10:10:00,43.65,43.65,43.26,43.28,664000.0,28.0981,28.0981,27.8471,27.86,664000.0
2008-02-13 10:20:00,43.29,43.32,43.03,43.32,1210300.0,27.8664,27.8857,27.699,27.8857,1210300.0
2008-02-13 10:30:00,43.32,43.33,43.05,43.2,1440000.0,27.8857,27.8921,27.7119,27.8085,1440000.0
2008-02-13 10:40:00,43.2,43.21,43.02,43.04,732000.0,27.8085,27.8149,27.6926,27.7055,732000.0
2008-02-13 10:50:00,43.05,43.28,43.01,43.23,894100.0,27.7119,27.86,27.6862,27.8278,894100.0
2008-02-13 11:00:00,43.23,43.42,43.16,43.39,549100.0,27.8278,27.9501,27.7827,27.9308,549100.0
2008-02-13 11:10:00,43.4,43.4,43.15,43.17,728500.0,27.9372,27.9372,27.7763,27.7891,728500.0
2008-02-13 11:20:00,43.16,43.48,43.14,43.48,506700.0,27.7827,27.9887,27.7698,27.9887,506700.0
2008-02-13 11:30:00,43.47,43.5,43.35,43.41,377500.0,27.9823,28.0016,27.905,27.9436,377500.0
2008-02-13 11:40:00,43.41,43.73,43.4,43.72,389500.0,27.9436,28.1496,27.9372,28.1432,389500.0
2008-02-13 11:50:00,43.72,43.72,43.38,43.46,476900.0,28.1432,28.1432,27.9243,27.9758,476900.0
2008-02-13 12:00:00,43.45,43.64,43.4,43.63,369300.0,27.9694,28.0917,27.9372,28.0853,369300.0
2008-02-13 12:10:00,43.63,43.75,43.63,43.71,580200.0,28.0853,28.1625,28.0853,28.1368,580200.0
2008-02-13 12:20:00,43.72,43.73,43.41,43.52,498500.0,28.1432,28.1496,27.9436,28.0144,498500.0
2008-02-13 12:30:00,43.52,43.79,43.5,43.74,323400.0,28.0144,28.1882,28.0016,28.1561,323400.0
2008-02-13 12:40:00,43.74,43.75,43.54,43.64,329400.0,28.1561,28.1625,28.0273,28.0917,329400.0
2008-02-13 12:50:00,43.63,43.7,43.57,43.65,375100.0,28.0853,28.1303,28.0466,28.0981,375100.0
2008-02-13 13:00:00,43.65,43.96,43.63,43.91,538900.0,28.0981,28.2977,28.0853,28.2655,538900.0
2008-02-13 13:10:00,43.91,43.98,43.78,43.97,492300.0,28.2655,28.3106,28.1818,28.3041,492300.0
2008-02-13 13:20:00,43.97,44.1,43.94,44.01,757700.0,28.3041,28.3878,28.2848,28.3299,757700.0
2008-02-13 13:30:00,44.01,44.14,44.0,44.11,457500.0,28.3299,28.4135,28.3234,28.3942,457500.0
2008-02-13 13:40:00,44.11,44.17,43.98,43.98,719100.0,28.3942,28.4329,28.3106,28.3106,719100.0
2008-02-13 13:50:00,43.98,44.04,43.81,43.91,411500.0,28.3106,28.3492,28.2011,28.2655,411500.0
2008-02-13 14:00:00,43.91,43.93,43.78,43.8,343200.0,28.2655,28.2784,28.1818,28.1947,343200.0
2008-02-13 14:10:00,43.8,43.83,43.66,43.81,376400.0,28.1947,28.214,28.1046,28.2011,376400.0
2008-02-13 14:20:00,43.81,43.81,43.62,43.73,440400.0,28.2011,28.2011,28.0788,28.1496,440400.0
2008-02-13 14:30:00,43.73,43.83,43.63,43.81,430500.0,28.1496,28.214,28.0853,28.2011,430500.0
2008-02-13 14:40:00,43.81,43.86,43.66,43.68,393300.0,28.2011,28.2333,28.1046,28.1174,393300.0
2008-02-13 14:50:00,43.68,43.9,43.65,43.8,399300.0,28.1174,28.2591,28.0981,28.1947,399300.0
2008-02-13 15:00:00,43.8,43.91,43.69,43.82,704900.0,28.1947,28.2655,28.1239,28.2076,704900.0
2008-02-13 15:10:00,43.82,43.85,43.69,43.74,367500.0,28.2076,28.2269,28.1239,28.1561,367500.0
2008-02-13 15:20:00,43.74,43.9,43.74,43.82,499600.0,28.1561,28.2591,28.1561,28.2076,499600.0
2008-02-13 15:30:00,43.81,44.1,43.76,44.1,691300.0,28.2011,28.3878,28.1689,28.3878,691300.0
2008-02-13 15:40:00,44.1,44.15,43.97,44.05,1022000.0,28.3878,28.42,28.3041,28.3556,1022000.0
2008-02-13 15:50:00,44.05,44.12,43.9,44.06,1451800.0,28.3556,28.4007,28.2591,28.3621,1451800.0
2008-02-14 09:30:00,44.05,44.1,43.03,43.21,1269300.0,28.3556,28.3878,27.699,27.8149,1269300.0
2008-02-14 09:40:00,43.22,43.62,43.06,43.23,918200.0,27.8213,28.0788,27.7183,27.8278,918200.0
2008-02-14 09:50:00,43.22,43.52,43.18,43.26,1155200.0,27.8213,28.0144,27.7956,27.8471,1155200.0
2008-02-14 10:00:00,43.27,43.4,43.02,43.07,1062700.0,27.8535,27.9372,27.6926,27.7248,1062700.0
2008-02-14 10:10:00,43.08,43.48,43.01,43.47,1146700.0,27.7312,27.9887,27.6862,27.9823,1146700.0
2008-02-14 10:20:00,43.47,43.92,43.41,43.48,1860900.0,27.9823,28.2719,27.9436,27.9887,1860900.0
2008-02-14 10:30:00,43.48,43.66,43.47,43.53,780900.0,27.9887,28.1046,27.9823,28.0209,780900.0
2008-02-14 10:40:00,43.53,43.74,43.4,43.54,605100.0,28.0209,28.1561,27.9372,28.0273,605100.0
2008-02-14 10:50:00,43.55,43.67,43.36,43.42,754100.0,28.0338,28.111,27.9115,27.9501,754100.0
2008-02-14 11:00:00,43.42,43.57,43.38,43.41,592100.0,27.9501,28.0466,27.9243,27.9436,592100.0
2008-02-14 11:10:00,43.4,43.42,43.11,43.21,696100.0,27.9372,27.9501,27.7505,27.8149,696100.0
2008-02-14 11:20:00,43.21,43.34,43.17,43.31,631700.0,27.8149,27.8986,27.7891,27.8793,631700.0
2008-02-14 11:30:00,43.32,43.32,43.2,43.21,258100.0,27.8857,27.8857,27.8085,27.8149,258100.0
2008-02-14 11:40:00,43.2,43.22,42.89,42.91,765700.0,27.8085,27.8213,27.6089,27.6218,765700.0
2008-02-14 11:50:00,42.9,43.0,42.89,42.98,655500.0,27.6153,27.6797,27.6089,27.6668,655500.0
2008-02-14 12:00:00,42.98,43.0,42.9,42.94,670900.0,27.6668,27.6797,27.6153,27.6411,670900.0
2008-02-14 12:10:00,42.93,43.08,42.91,43.07,394300.0,27.6347,27.7312,27.6218,27.7248,394300.0
2008-02-14 12:20:00,43.07,43.18,43.03,43.13,491700.0,27.7248,27.7956,27.699,27.7634,491700.0
2008-02-14 12:30:00,43.13,43.17,43.05,43.09,241900.0,27.7634,27.7891,27.7119,27.7376,241900.0
2008-02-14 12:40:00,43.09,43.1,42.98,43.03,192400.0,27.7376,27.7441,27.6668,27.699,192400.0
2008-02-14 12:50:00,43.03,43.16,42.92,43.05,350000.0,27.699,27.7827,27.6282,27.7119,350000.0
2008-02-14 13:00:00,43.04,43.11,42.9,42.99,663700.0,27.7055,27.7505,27.6153,27.6733,663700.0
2008-02-14 13:10:00,42.98,43.01,42.82,42.97,513100.0,27.6668,27.6862,27.5638,27.6604,513100.0
2008-02-14 13:20:00,42.96,42.99,42.82,42.87,298400.0,27.654,27.6733,27.5638,27.596,298400.0
2008-02-14 13:30:00,42.87,43.02,42.85,42.92,298500.0,27.596,27.6926,27.5832,27.6282,298500.0
2008-02-14 13:40:00,42.91,42.92,42.8,42.86,231400.0,27.6218,27.6282,27.551,27.5896,231400.0
2008-02-14 13:50:00,42.87,42.99,42.8,42.95,361200.0,27.596,27.6733,27.551,27.6475,361200.0
2008-02-14 14:00:00,42.95,42.99,42.89,42.96,248300.0,27.6475,27.6733,27.6089,27.654,248300.0
2008-02-14 14:10:00,42.96,43.06,42.83,43.06,244600.0,27.654,27.7183,27.5703,27.7183,244600.0
2008-02-14 14:20:00,43.05,43.19,43.01,43.13,566900.0,27.7119,27.802,27.6862,27.7634,566900.0
2008-02-14 14:30:00,43.13,43.14,42.95,43.04,429800.0,27.7634,27.7698,27.6475,27.7055,429800.0
2008-02-14 14:40:00,43.02,43.04,42.63,42.75,819500.0,27.6926,27.7055,27.4415,27.5188,819500.0
2008-02-14 14:50:00,42.76,43.01,42.74,42.92,757900.0,27.5252,27.6862,27.5123,27.6282,757900.0
2008-02-14 15:00:00,42.93,42.95,42.78,42.84,673600.0,27.6347,27.6475,27.5381,27.5767,673600.0
2008-02-14 15:10:00,42.83,43.11,42.81,43.11,769000.0,27.5703,27.7505,27.5574,27.7505,769000.0
2008-02-14 15:20:00,43.1,43.16,42.88,42.94,609400.0,27.7441,27.7827,27.6025,27.6411,609400.0
2008-02-14 15:30:00,42.94,42.98,42.68,42.73,935600.0,27.6411,27.6668,27.4737,27.5059,935600.0
2008-02-14 15:40:00,42.73,42.73,42.54,42.64,1457200.0,27.5059,27.5059,27.3836,27.448,1457200.0
2008-02-14 15:50:00,42.64,42.65,42.47,42.53,1955700.0,27.448,27.4544,27.3385,27.3772,1955700.0
2008-02-15 09:30:00,42.41,42.64,42.15,42.25,3182000.0,27.2999,27.448,27.1326,27.1969,3182000.0
2008-02-15 09:40:00,42.24,42.5,42.12,42.34,987400.0,27.1905,27.3579,27.1132,27.2549,987400.0
2008-02-15 09:50:00,42.34,42.35,42.01,42.2,987900.0,27.2549,27.2613,27.0424,27.1647,987900.0
2008-02-15 10:00:00,42.2,42.4,42.06,42.4,662300.0,27.1647,27.2935,27.0746,27.2935,662300.0
2008-02-15 10:10:00,42.4,42.54,42.3,42.46,1034900.0,27.2935,27.3836,27.2291,27.3321,1034900.0
2008-02-15 10:20:00,42.47,42.64,42.36,42.62,1062900.0,27.3385,27.448,27.2677,27.4351,1062900.0
2008-02-15 10:30:00,42.61,42.8,42.52,42.52,885500.0,27.4287,27.551,27.3707,27.3707,885500.0
2008-02-15 10:40:00,42.52,42.57,42.43,42.48,470500.0,27.3707,27.4029,27.3128,27.345,470500.0
2008-02-15 10:50:00,42.49,42.57,42.44,42.56,383800.0,27.3514,27.4029,27.3192,27.3965,383800.0
2008-02-15 11:00:00,42.55,42.56,42.31,42.45,425500.0,27.39,27.3965,27.2356,27.3257,425500.0
2008-02-15 11:10:00,42.45,42.65,42.42,42.47,399400.0,27.3257,27.4544,27.3064,27.3385,399400.0
2008-02-15 11:20:00,42.47,42.51,42.36,42.43,305900.0,27.3385,27.3643,27.2677,27.3128,305900.0
2008-02-15 11:30:00,42.43,42.47,42.28,42.31,426700.0,27.3128,27.3385,27.2162,27.2356,426700.0
2008-02-15 11:40:00,42.3,42.38,42.28,42.38,311300.0,27.2291,27.2806,27.2162,27.2806,311300.0
2008-02-15 11:50:00,42.38,42.44,42.32,42.38,226400.0,27.2806,27.3192,27.242,27.2806,226400.0
2008-02-15 12:00:00,42.38,42.67,42.37,42.49,346100.0,27.2806,27.4673,27.2742,27.3514,346100.0
2008-02-15 12:10:00,42.49,42.49,42.44,42.47,192200.0,27.3514,27.3514,27.3192,27.3385,192200.0
2008-02-15 12:20:00,42.47,42.54,42.31,42.31,398500.0,27.3385,27.3836,27.2356,27.2356,398500.0
2008-02-15 12:30:00,42.32,42.34,42.21,42.26,568100.0,27.242,27.2549,27.1712,27.2034,568100.0
2008-02-15 12:40:00,42.26,42.31,42.21,42.31,190000.0,27.2034,27.2356,27.1712,27.2356,190000.0
2008-02-15 12:50:00,42.32,42.39,42.27,42.31,183300.0,27.242,27.287,27.2098,27.2356,183300.0
2008-02-15 13:00:00,42.31,42.39,42.23,42.38,242800.0,27.2356,27.287,27.1841,27.2806,242800.0
2008-02-15 13:10:00,42.38,42.6,42.34,42.56,514200.0,27.2806,27.4222,27.2549,27.3965,514200.0
2008-02-15 13:20:00,42.56,42.64,42.54,42.57,441800.0,27.3965,27.448,27.3836,27.4029,441800.0
2008-02-15 13:30:00,42.59,42.62,42.55,42.6,148100.0,27.4158,27.4351,27.39,27.4222,148100.0
2008-02-15 13:40:00,42.6,42.73,42.6,42.68,293500.0,27.4222,27.5059,27.4222,27.4737,293500.0
2008-02-15 13:50:00,42.67,42.8,42.67,42.79,441600.0,27.4673,27.551,27.4673,27.5445,441600.0
2008-02-15 14:00:00,42.79,42.81,42.67,42.67,472700.0,27.5445,27.5574,27.4673,27.4673,472700.0
2008-02-15 14:10:00,42.69,42.77,42.58,42.67,998800.0,27.4802,27.5317,27.4094,27.4673,998800.0
2008-02-15 14:20:00,42.68,42.8,42.63,42.79,510300.0,27.4737,27.551,27.4415,27.5445,510300.0
2008-02-15 14:30:00,42.79,42.98,42.67,42.81,1084300.0,27.5445,27.6668,27.4673,27.5574,1084300.0
2008-02-15 14:40:00,42.81,42.82,42.66,42.75,528400.0,27.5574,27.5638,27.4609,27.5188,528400.0
2008-02-15 14:50:00,42.75,42.76,42.64,42.71,613200.0,27.5188,27.5252,27.448,27.493,613200.0
2008-02-15 15:00:00,42.71,42.8,42.64,42.72,814100.0,27.493,27.551,27.448,27.4995,814100.0
2008-02-15 15:10:00,42.72,42.76,42.68,42.7,614800.0,27.4995,27.5252,27.4737,27.4866,614800.0
2008-02-15 15:20:00,42.7,42.75,42.65,42.73,587700.0,27.4866,27.5188,27.4544,27.5059,587700.0
2008-02-15 15:30:00,42.72,42.95,42.71,42.93,792100.0,27.4995,27.6475,27.493,27.6347,792100.0
2008-02-15 15:40:00,42.93,43.1,42.87,43.09,2046200.0,27.6347,27.7441,27.596,27.7376,2046200.0
2008-02-15 15:50:00,43.09,43.21,42.99,43.21,2069400.0,27.7376,27.8149,27.6733,27.8149,2069400.0
2008-02-19 09:30:00,43.54,44.05,43.41,43.74,1572500.0,28.0273,28.3556,27.9436,28.1561,1572500.0
2008-02-19 09:40:00,43.75,43.82,43.48,43.7,1118800.0,28.1625,28.2076,27.9887,28.1303,1118800.0
2008-02-19 09:50:00,43.7,43.87,43.1,43.12,975900.0,28.1303,28.2397,27.7441,27.757,975900.0
2008-02-19 10:00:00,43.12,43.17,42.82,43.09,1034300.0,27.757,27.7891,27.5638,27.7376,1034300.0
2008-02-19 10:10:00,43.09,43.13,42.88,43.12,454600.0,27.7376,27.7634,27.6025,27.757,454600.0
2008-02-19 10:20:00,43.12,43.18,43.03,43.06,557100.0,27.757,27.7956,27.699,27.7183,557100.0
2008-02-19 10:30:00,43.06,43.09,42.77,42.81,697100.0,27.7183,27.7376,27.5317,27.5574,697100.0
2008-02-19 10:40:00,42.83,42.86,42.45,42.46,830500.0,27.5703,27.5896,27.3257,27.3321,830500.0
2008-02-19 10:50:00,42.46,42.83,42.46,42.69,920800.0,27.3321,27.5703,27.3321,27.4802,920800.0
2008-02-19 11:00:00,42.7,42.79,42.35,42.35,607600.0,27.4866,27.5445,27.2613,27.2613,607600.0
2008-02-19 11:10:00,42.35,42.37,42.17,42.22,818500.0,27.2613,27.2742,27.1454,27.1776,818500.0
2008-02-19 11:20:00,42.21,42.45,42.17,42.38,591800.0,27.1712,27.3257,27.1454,27.2806,591800.0
2008-02-19 11:30:00,42.36,42.5,42.28,42.47,345500.0,27.2677,27.3579,27.2162,27.3385,345500.0
2008-02-19 11:40:00,42.46,42.53,42.4,42.49,246800.0,27.3321,27.3772,27.2935,27.3514,246800.0
2008-02-19 11:50:00,42.5,42.64,42.41,42.59,258100.0,27.3579,27.448,27.2999,27.4158,258100.0
2008-02-19 12:00:00,42.59,42.71,42.53,42.68,299800.0,27.4158,27.493,27.3772,27.4737,299800.0
2008-02-19 12:10:00,42.68,42.76,42.57,42.73,242300.0,27.4737,27.5252,27.4029,27.5059,242300.0
2008-02-19 12:20:00,42.74,42.86,42.71,42.84,369000.0,27.5123,27.5896,27.493,27.5767,369000.0
2008-02-19 12:30:00,42.83,42.85,42.7,42.75,309900.0,27.5703,27.5832,27.4866,27.5188,309900.0
2008-02-19 12:40:00,42.74,42.79,42.57,42.64,242200.0,27.5123,27.5445,27.4029,27.448,242200.0
2008-02-19 12:50:00,42.63,42.78,42.58,42.61,260700.0,27.4415,27.5381,27.4094,27.4287,260700.0
2008-02-19 13:00:00,42.61,42.83,42.61,42.83,327400.0,27.4287,27.5703,27.4287,27.5703,327400.0
2008-02-19 13:10:00,42.84,43.03,42.83,42.98,329100.0,27.5767,27.699,27.5703,27.6668,329100.0
2008-02-19 13:20:00,42.98,43.15,42.91,43.07,466200.0,27.6668,27.7763,27.6218,27.7248,466200.0
2008-02-19 13:30:00,43.08,43.08,42.9,42.94,257100.0,27.7312,27.7312,27.6153,27.6411,257100.0
2008-02-19 13:40:00,42.94,42.96,42.84,42.91,384700.0,27.6411,27.654,27.5767,27.6218,384700.0
2008-02-19 13:50:00,42.91,43.01,42.9,42.95,283100.0,27.6218,27.6862,27.6153,27.6475,283100.0
2008-02-19 14:00:00,42.94,42.98,42.86,42.97,486500.0,27.6411,27.6668,27.5896,27.6604,486500.0
2008-02-19 14:10:00,42.97,43.13,42.97,43.11,348100.0,27.6604,27.7634,27.6604,27.7505,348100.0
2008-02-19 14:20:00,43.11,43.24,43.06,43.12,495000.0,27.7505,27.8342,27.7183,27.757,495000.0
2008-02-19 14:30:00,43.12,43.14,42.93,42.95,517300.0,27.757,27.7698,27.6347,27.6475,517300.0
2008-02-19 14:40:00,42.95,43.02,42.73,42.89,853600.0,27.6475,27.6926,27.5059,27.6089,853600.0
2008-02-19 14:50:00,42.88,42.97,42.75,42.75,782600.0,27.6025,27.6604,27.5188,27.5188,782600.0
2008-02-19 15:00:00,42.76,42.84,42.58,42.73,1197100.0,27.5252,27.5767,27.4094,27.5059,1197100.0
2008-02-19 15:10:00,42.74,42.8,42.71,42.77,415200.0,27.5123,27.551,27.493,27.5317,415200.0
2008-02-19 15:20:00,42.77,42.85,42.72,42.76,933900.0,27.5317,27.5832,27.4995,27.5252,933900.0
2008-02-19 15:30:00,42.76,42.9,42.74,42.89,897600.0,27.5252,27.6153,27.5123,27.6089,897600.0
2008-02-19 15:40:00,42.89,43.04,42.77,42.78,1182800.0,27.6089,27.7055,27.5317,27.5381,1182800.0
2008-02-19 15:50:00,42.78,42.92,42.72,42.82,1588000.0,27.5381,27.6282,27.4995,27.5638,1588000.0
2008-02-20 09:30:00,42.37,42.64,42.15,42.16,1500300.0,27.2742,27.448,27.1326,27.139,1500300.0
2008-02-20 09:40:00,42.16,42.52,42.13,42.36,1277700.0,27.139,27.3707,27.1197,27.2677,1277700.0
2008-02-20 09:50:00,42.37,42.55,42.22,42.3,897100.0,27.2742,27.39,27.1776,27.2291,897100.0
2008-02-20 10:00:00,42.3,42.38,42.04,42.1,1142800.0,27.2291,27.2806,27.0617,27.1004,1142800.0
2008-02-20 10:10:00,42.11,42.15,41.85,42.13,1378000.0,27.1068,27.1326,26.9394,27.1197,1378000.0
2008-02-20 10:20:00,42.12,42.36,42.02,42.19,1463700.0,27.1132,27.2677,27.0489,27.1583,1463700.0
2008-02-20 10:30:00,42.18,42.3,42.03,42.19,727400.0,27.1519,27.2291,27.0553,27.1583,727400.0
2008-02-20 10:40:00,42.19,42.4,42.11,42.15,1273600.0,27.1583,27.2935,27.1068,27.1326,1273600.0
2008-02-20 10:50:00,42.14,42.24,42.09,42.16,632700.0,27.1261,27.1905,27.0939,27.139,632700.0
2008-02-20 11:00:00,42.17,42.25,42.09,42.15,462500.0,27.1454,27.1969,27.0939,27.1326,462500.0
2008-02-20 11:10:00,42.15,42.46,42.15,42.42,586400.0,27.1326,27.3321,27.1326,27.3064,586400.0
2008-02-20 11:20:00,42.43,42.7,42.38,42.57,894400.0,27.3128,27.4866,27.2806,27.4029,894400.0
2008-02-20 11:30:00,42.57,42.58,42.39,42.42,363100.0,27.4029,27.4094,27.287,27.3064,363100.0
2008-02-20 11:40:00,42.42,42.5,42.33,42.49,393900.0,27.3064,27.3579,27.2484,27.3514,393900.0
2008-02-20 11:50:00,42.5,42.54,42.43,42.44,338900.0,27.3579,27.3836,27.3128,27.3192,338900.0
2008-02-20 12:00:00,42.44,42.69,42.32,42.66,715700.0,27.3192,27.4802,27.242,27.4609,715700.0
2008-02-20 12:10:00,42.66,42.95,42.6,42.93,984800.0,27.4609,27.6475,27.4222,27.6347,984800.0
2008-02-20 12:20:00,42.94,43.23,42.93,43.08,1240900.0,27.6411,27.8278,27.6347,27.7312,1240900.0
2008-02-20 12:30:00,43.08,43.28,43.06,43.27,634100.0,27.7312,27.86,27.7183,27.8535,634100.0
2008-02-20 12:40:00,43.26,43.27,43.07,43.08,766800.0,27.8471,27.8535,27.7248,27.7312,766800.0
2008-02-20 12:50:00,43.08,43.14,42.9,42.92,472700.0,27.7312,27.7698,27.6153,27.6282,472700.0
2008-02-20 13:00:00,42.92,43.24,42.88,43.24,548100.0,27.6282,27.8342,27.6025,27.8342,548100.0
2008-02-20 13:10:00,43.24,43.3,43.15,43.16,549300.0,27.8342,27.8728,27.7763,27.7827,549300.0
2008-02-20 13:20:00,43.15,43.17,42.88,42.94,360900.0,27.7763,27.7891,27.6025,27.6411,360900.0
2008-02-20 13:30:00,42.94,43.0,42.78,42.99,417500.0,27.6411,27.6797,27.5381,27.6733,417500.0
2008-02-20 13:40:00,43.0,43.21,43.0,43.15,300500.0,27.6797,27.8149,27.6797,27.7763,300500.0
2008-02-20 13:50:00,43.14,43.27,43.02,43.06,467500.0,27.7698,27.8535,27.6926,27.7183,467500.0
2008-02-20 14:00:00,43.07,43.28,42.86,42.98,1060100.0,27.7248,27.86,27.5896,27.6668,1060100.0
2008-02-20 14:10:00,42.98,43.04,42.64,42.8,684700.0,27.6668,27.7055,27.448,27.551,684700.0
2008-02-20 14:20:00,42.8,42.92,42.53,42.81,665100.0,27.551,27.6282,27.3772,27.5574,665100.0
2008-02-20 14:30:00,42.82,42.96,42.68,42.72,436000.0,27.5638,27.654,27.4737,27.4995,436000.0
2008-02-20 14:40:00,42.73,43.25,42.68,43.24,599500.0,27.5059,27.8406,27.4737,27.8342,599500.0
2008-02-20 14:50:00,43.24,43.34,43.12,43.18,705300.0,27.8342,27.8986,27.757,27.7956,705300.0
2008-02-20 15:00:00,43.18,43.2,42.92,42.95,490800.0,27.7956,27.8085,27.6282,27.6475,490800.0
2008-02-20 15:10:00,42.95,43.25,42.92,42.94,415700.0,27.6475,27.8406,27.6282,27.6411,415700.0
2008-02-20 15:20:00,42.94,43.09,42.82,42.98,419700.0,27.6411,27.7376,27.5638,27.6668,419700.0
2008-02-20 15:30:00,42.98,43.11,42.92,43.09,548500.0,27.6668,27.7505,27.6282,27.7376,548500.0
2008-02-20 15:40:00,43.09,43.14,42.4,42.98,789100.0,27.7376,27.7698,27.2935,27.6668,789100.0
2008-02-20 15:50:00,42.98,43.19,42.86,43.17,1322600.0,27.6668,27.802,27.5896,27.7891,1322600.0
2008-02-21 09:30:00,43.14,43.5,43.04,43.5,1044200.0,27.7698,28.0016,27.7055,28.0016,1044200.0
2008-02-21 09:40:00,43.5,43.69,43.45,43.51,814700.0,28.0016,28.1239,27.9694,28.008,814700.0
2008-02-21 09:50:00,43.5,43.52,43.14,43.28,986200.0,28.0016,28.0144,27.7698,27.86,986200.0
2008-02-21 10:00:00,43.29,43.3,42.77,42.96,1368000.0,27.8664,27.8728,27.5317,27.654,1368000.0
2008-02-21 10:10:00,42.95,43.17,42.94,43.11,503000.0,27.6475,27.7891,27.6411,27.7505,503000.0
2008-02-21 10:20:00,43.11,43.18,42.79,42.85,635200.0,27.7505,27.7956,27.5445,27.5832,635200.0
2008-02-21 10:30:00,42.85,42.95,42.77,42.82,427300.0,27.5832,27.6475,27.5317,27.5638,427300.0
2008-02-21 10:40:00,42.82,42.89,42.75,42.85,735600.0,27.5638,27.6089,27.5188,27.5832,735600.0
2008-02-21 10:50:00,42.87,42.89,42.5,42.52,562700.0,27.596,27.6089,27.3579,27.3707,562700.0
2008-02-21 11:00:00,42.51,42.69,42.51,42.65,478500.0,27.3643,27.4802,27.3643,27.4544,478500.0
2008-02-21 11:10:00,42.66,42.69,42.54,42.6,472600.0,27.4609,27.4802,27.3836,27.4222,472600.0
2008-02-21 11:20:00,42.6,42.64,42.43,42.62,528400.0,27.4222,27.448,27.3128,27.4351,528400.0
2008-02-21 11:30:00,42.61,42.81,42.61,42.73,449800.0,27.4287,27.5574,27.4287,27.5059,449800.0
2008-02-21 11:40:00,42.73,42.82,42.62,42.76,297100.0,27.5059,27.5638,27.4351,27.5252,297100.0
2008-02-21 11:50:00,42.76,42.79,42.64,42.74,205900.0,27.5252,27.5445,27.448,27.5123,205900.0
2008-02-21 12:00:00,42.74,42.75,42.56,42.6,213500.0,27.5123,27.5188,27.3965,27.4222,213500.0
2008-02-21 12:10:00,42.6,42.62,42.36,42.47,327300.0,27.4222,27.4351,27.2677,27.3385,327300.0
2008-02-21 12:20:00,42.47,42.53,42.33,42.45,387000.0,27.3385,27.3772,27.2484,27.3257,387000.0
2008-02-21 12:30:00,42.46,42.5,42.31,42.48,439300.0,27.3321,27.3579,27.2356,27.345,439300.0
2008-02-21 12:40:00,42.48,42.61,42.44,42.46,334100.0,27.345,27.4287,27.3192,27.3321,334100.0
2008-02-21 12:50:00,42.44,42.6,42.37,42.57,317600.0,27.3192,27.4222,27.2742,27.4029,317600.0
2008-02-21 13:00:00,42.56,42.59,42.44,42.52,280100.0,27.3965,27.4158,27.3192,27.3707,280100.0
2008-02-21 13:10:00,42.52,42.53,42.28,42.39,380000.0,27.3707,27.3772,27.2162,27.287,380000.0
2008-02-21 13:20:00,42.39,42.43,42.25,42.4,415300.0,27.287,27.3128,27.1969,27.2935,415300.0
2008-02-21 13:30:00,42.4,42.4,42.25,42.29,352400.0,27.2935,27.2935,27.1969,27.2227,352400.0
2008-02-21 13:40:00,42.28,42.48,42.25,42.25,620800.0,27.2162,27.345,27.1969,27.1969,620800.0
2008-02-21 13:50:00,42.25,42.49,42.23,42.48,424000.0,27.1969,27.3514,27.1841,27.345,424000.0
2008-02-21 14:00:00,42.48,42.55,42.34,42.4,381400.0,27.345,27.39,27.2549,27.2935,381400.0
2008-02-21 14:10:00,42.4,42.55,42.32,42.53,425200.0,27.2935,27.39,27.242,27.3772,425200.0
2008-02-21 14:20:00,42.52,42.68,42.5,42.67,598800.0,27.3707,27.4737,27.3579,27.4673,598800.0
2008-02-21 14:30:00,42.68,42.7,42.3,42.64,597800.0,27.4737,27.4866,27.2291,27.448,597800.0
2008-02-21 14:40:00,42.64,42.66,42.45,42.54,564600.0,27.448,27.4609,27.3257,27.3836,564600.0
2008-02-21 14:50:00,42.52,42.57,42.41,42.51,602400.0,27.3707,27.4029,27.2999,27.3643,602400.0
2008-02-21 15:00:00,42.51,42.54,42.22,42.37,945500.0,27.3643,27.3836,27.1776,27.2742,945500.0
2008-02-21 15:10:00,42.36,42.52,42.29,42.47,940700.0,27.2677,27.3707,27.2227,27.3385,940700.0
2008-02-21 15:20:00,42.47,42.75,42.42,42.67,1225000.0,27.3385,27.5188,27.3064,27.4673,1225000.0
2008-02-21 15:30:00,42.66,42.85,42.62,42.7,1428800.0,27.4609,27.5832,27.4351,27.4866,1428800.0
2008-02-21 15:40:00,42.7,43.19,42.64,43.11,2700300.0,27.4866,27.802,27.448,27.7505,2700300.0
2008-02-21 15:50:00,43.11,43.12,42.76,43.03,3646900.0,27.7505,27.757,27.5252,27.699,3646900.0
2008-02-22 09:30:00,43.06,43.16,42.52,42.67,1122300.0,27.7183,27.7827,27.3707,27.4673,1122300.0
2008-02-22 09:40:00,42.67,42.7,42.49,42.68,1026000.0,27.4673,27.4866,27.3514,27.4737,1026000.0
2008-02-22 09:50:00,42.67,42.7,42.52,42.65,956300.0,27.4673,27.4866,27.3707,27.4544,956300.0
2008-02-22 10:00:00,42.66,42.67,42.32,42.42,835400.0,27.4609,27.4673,27.242,27.3064,835400.0
2008-02-22 10:10:00,42.41,42.5,42.29,42.33,655700.0,27.2999,27.3579,27.2227,27.2484,655700.0
2008-02-22 10:20:00,42.32,42.46,42.24,42.35,789900.0,27.242,27.3321,27.1905,27.2613,789900.0
2008-02-22 10:30:00,42.36,42.4,42.15,42.17,770800.0,27.2677,27.2935,27.1326,27.1454,770800.0
2008-02-22 10:40:00,42.19,42.51,42.15,42.43,570400.0,27.1583,27.3643,27.1326,27.3128,570400.0
2008-02-22 10:50:00,42.43,42.57,42.37,42.51,479000.0,27.3128,27.4029,27.2742,27.3643,479000.0
2008-02-22 11:00:00,42.51,42.55,42.35,42.41,376700.0,27.3643,27.39,27.2613,27.2999,376700.0
2008-02-22 11:10:00,42.41,42.41,42.29,42.35,545400.0,27.2999,27.2999,27.2227,27.2613,545400.0
2008-02-22 11:20:00,42.37,42.47,42.28,42.29,624200.0,27.2742,27.3385,27.2162,27.2227,624200.0
2008-02-22 11:30:00,42.3,42.41,42.28,42.4,385000.0,27.2291,27.2999,27.2162,27.2935,385000.0
2008-02-22 11:40:00,42.4,42.4,42.17,42.19,383000.0,27.2935,27.2935,27.1454,27.1583,383000.0
2008-02-22 11:50:00,42.18,42.28,42.16,42.28,290800.0,27.1519,27.2162,27.139,27.2162,290800.0
2008-02-22 12:00:00,42.27,42.3,42.1,42.13,348700.0,27.2098,27.2291,27.1004,27.1197,348700.0
2008-02-22 12:10:00,42.13,42.46,42.02,42.04,474400.0,27.1197,27.3321,27.0489,27.0617,474400.0
2008-02-22 12:20:00,42.05,42.14,42.02,42.09,265300.0,27.0682,27.1261,27.0489,27.0939,265300.0
2008-02-22 12:30:00,42.11,42.22,42.08,42.15,399700.0,27.1068,27.1776,27.0875,27.1326,399700.0
2008-02-22 12:40:00,42.15,42.2,42.07,42.09,284900.0,27.1326,27.1647,27.0811,27.0939,284900.0
2008-02-22 12:50:00,42.09,42.13,42.01,42.03,752300.0,27.0939,27.1197,27.0424,27.0553,752300.0
2008-02-22 13:00:00,42.03,42.06,41.95,42.04,440000.0,27.0553,27.0746,27.0038,27.0617,440000.0
2008-02-22 13:10:00,42.04,42.2,42.0,42.12,326900.0,27.0617,27.1647,27.036,27.1132,326900.0
2008-02-22 13:20:00,42.12,42.22,42.05,42.07,379100.0,27.1132,27.1776,27.0682,27.0811,379100.0
2008-02-22 13:30:00,42.07,42.1,41.97,42.04,358300.0,27.0811,27.1004,27.0167,27.0617,358300.0
2008-02-22 13:40:00,42.04,42.17,41.91,42.16,723000.0,27.0617,27.1454,26.9781,27.139,723000.0
2008-02-22 13:50:00,42.16,42.21,42.05,42.15,617100.0,27.139,27.1712,27.0682,27.1326,617100.0
2008-02-22 14:00:00,42.15,42.17,42.05,42.09,559700.0,27.1326,27.1454,27.0682,27.0939,559700.0
2008-02-22 14:10:00,42.08,42.17,42.04,42.17,539200.0,27.0875,27.1454,27.0617,27.1454,539200.0
2008-02-22 14:20:00,42.16,42.19,42.12,42.18,670700.0,27.139,27.1583,27.1132,27.1519,670700.0
2008-02-22 14:30:00,42.17,42.25,42.1,42.16,517500.0,27.1454,27.1969,27.1004,27.139,517500.0
2008-02-22 14:40:00,42.15,42.3,42.13,42.29,524900.0,27.1326,27.2291,27.1197,27.2227,524900.0
2008-02-22 14:50:00,42.3,42.41,42.23,42.35,834300.0,27.2291,27.2999,27.1841,27.2613,834300.0
2008-02-22 15:00:00,42.36,42.42,42.31,42.36,840000.0,27.2677,27.3064,27.2356,27.2677,840000.0
2008-02-22 15:10:00,42.35,42.36,42.01,42.07,1152600.0,27.2613,27.2677,27.0424,27.0811,1152600.0
2008-02-22 15:20:00,42.08,42.39,42.05,42.39,973700.0,27.0875,27.287,27.0682,27.287,973700.0
2008-02-22 15:30:00,42.39,43.17,42.37,43.09,2598600.0,27.287,27.7891,27.2742,27.7376,2598600.0
2008-02-22 15:40:00,43.08,43.59,43.01,43.57,1834100.0,27.7312,28.0595,27.6862,28.0466,1834100.0
2008-02-22 15:50:00,43.58,44.01,43.31,44.01,2643100.0,28.0531,28.3299,27.8793,28.3299,2643100.0
2008-02-25 09:30:00,43.43,43.83,43.01,43.4,1572400.0,27.9565,28.214,27.6862,27.9372,1572400.0
2008-02-25 09:40:00,43.4,43.41,43.1,43.19,597300.0,27.9372,27.9436,27.7441,27.802,597300.0
2008-02-25 09:50:00,43.19,43.23,42.85,43.14,839000.0,27.802,27.8278,27.5832,27.7698,839000.0
2008-02-25 10:00:00,43.13,43.41,43.0,43.17,921800.0,27.7634,27.9436,27.6797,27.7891,921800.0
2008-02-25 10:10:00,43.18,43.35,43.07,43.07,827700.0,27.7956,27.905,27.7248,27.7248,827700.0
2008-02-25 10:20:00,43.06,43.3,42.96,43.3,785200.0,27.7183,27.8728,27.654,27.8728,785200.0
2008-02-25 10:30:00,43.3,43.51,43.29,43.32,784400.0,27.8728,28.008,27.8664,27.8857,784400.0
2008-02-25 10:40:00,43.32,43.67,43.22,43.65,492400.0,27.8857,28.111,27.8213,28.0981,492400.0
2008-02-25 10:50:00,43.66,43.85,43.58,43.75,833600.0,28.1046,28.2269,28.0531,28.1625,833600.0
2008-02-25 11:00:00,43.76,43.78,43.48,43.49,391600.0,28.1689,28.1818,27.9887,27.9951,391600.0
2008-02-25 11:10:00,43.48,43.64,43.41,43.42,282700.0,27.9887,28.0917,27.9436,27.9501,282700.0
2008-02-25 11:20:00,43.43,43.64,43.41,43.41,336800.0,27.9565,28.0917,27.9436,27.9436,336800.0
2008-02-25 11:30:00,43.42,43.45,43.15,43.17,364300.0,27.9501,27.9694,27.7763,27.7891,364300.0
2008-02-25 11:40:00,43.17,43.36,43.17,43.22,272200.0,27.7891,27.9115,27.7891,27.8213,272200.0
2008-02-25 11:50:00,43.21,43.26,42.85,42.88,638000.0,27.8149,27.8471,27.5832,27.6025,638000.0
2008-02-25 12:00:00,42.87,42.96,42.82,42.83,557200.0,27.596,27.654,27.5638,27.5703,557200.0
2008-02-25 12:10:00,42.83,43.04,42.78,42.78,563000.0,27.5703,27.7055,27.5381,27.5381,563000.0
2008-02-25 12:20:00,42.78,42.87,42.76,42.83,268800.0,27.5381,27.596,27.5252,27.5703,268800.0
2008-02-25 12:30:00,42.83,43.08,42.83,43.03,524800.0,27.5703,27.7312,27.5703,27.699,524800.0
2008-02-25 12:40:00,43.02,43.18,42.99,43.12,206000.0,27.6926,27.7956,27.6733,27.757,206000.0
2008-02-25 12:50:00,43.11,43.21,42.98,42.99,300700.0,27.7505,27.8149,27.6668,27.6733,300700.0
2008-02-25 13:00:00,43.0,43.21,42.89,43.18,323900.0,27.6797,27.8149,27.6089,27.7956,323900.0
2008-02-25 13:10:00,43.17,43.18,42.99,42.99,172900.0,27.7891,27.7956,27.6733,27.6733,172900.0
2008-02-25 13:20:00,43.0,43.08,42.84,42.91,299900.0,27.6797,27.7312,27.5767,27.6218,299900.0
2008-02-25 13:30:00,42.91,43.05,42.8,42.85,407700.0,27.6218,27.7119,27.551,27.5832,407700.0
2008-02-25 13:40:00,42.84,42.99,42.81,42.94,254800.0,27.5767,27.6733,27.5574,27.6411,254800.0
2008-02-25 13:50:00,42.93,43.07,42.93,42.95,285900.0,27.6347,27.7248,27.6347,27.6475,285900.0
2008-02-25 14:00:00,42.95,43.04,42.86,42.96,271100.0,27.6475,27.7055,27.5896,27.654,271100.0
2008-02-25 14:10:00,42.96,43.19,42.82,43.08,361400.0,27.654,27.802,27.5638,27.7312,361400.0
2008-02-25 14:20:00,43.08,44.06,42.95,43.9,1553300.0,27.7312,28.3621,27.6475,28.2591,1553300.0
2008-02-25 14:30:00,43.9,44.07,43.35,43.52,1519900.0,28.2591,28.3685,27.905,28.0144,1519900.0
2008-02-25 14:40:00,43.51,43.58,43.12,43.38,872100.0,28.008,28.0531,27.757,27.9243,872100.0
2008-02-25 14:50:00,43.39,43.69,43.24,43.52,714500.0,27.9308,28.1239,27.8342,28.0144,714500.0
2008-02-25 15:00:00,43.53,43.72,43.41,43.46,794600.0,28.0209,28.1432,27.9436,27.9758,794600.0
2008-02-25 15:10:00,43.45,43.78,43.42,43.67,827500.0,27.9694,28.1818,27.9501,28.111,827500.0
2008-02-25 15:20:00,43.67,44.01,43.54,43.93,796000.0,28.111,28.3299,28.0273,28.2784,796000.0
2008-02-25 15:30:00,43.94,44.11,43.65,44.08,1061300.0,28.2848,28.3942,28.0981,28.3749,1061300.0
2008-02-25 15:40:00,44.08,44.46,44.0,44.02,1921100.0,28.3749,28.6195,28.3234,28.3363,1921100.0
2008-02-25 15:50:00,44.02,44.15,43.92,44.04,2149500.0,28.3363,28.42,28.2719,28.3492,2149500.0
2008-02-26 09:30:00,43.73,44.16,43.55,44.1,1034200.0,28.1496,28.4264,28.0338,28.3878,1034200.0
2008-02-26 09:40:00,44.1,44.42,43.92,43.97,873800.0,28.3878,28.5938,28.2719,28.3041,873800.0
2008-02-26 09:50:00,43.99,44.12,43.77,43.87,617800.0,28.317,28.4007,28.1754,28.2397,617800.0
2008-02-26 10:00:00,43.88,44.02,43.75,43.9,784700.0,28.2462,28.3363,28.1625,28.2591,784700.0
2008-02-26 10:10:00,43.91,43.98,43.63,43.63,773500.0,28.2655,28.3106,28.0853,28.0853,773500.0
2008-02-26 10:20:00,43.64,43.65,43.46,43.56,649100.0,28.0917,28.0981,27.9758,28.0402,649100.0
2008-02-26 10:30:00,43.54,43.66,43.46,43.5,458800.0,28.0273,28.1046,27.9758,28.0016,458800.0
2008-02-26 10:40:00,43.5,43.61,43.41,43.59,560900.0,28.0016,28.0724,27.9436,28.0595,560900.0
2008-02-26 10:50:00,43.58,43.7,43.53,43.56,594300.0,28.0531,28.1303,28.0209,28.0402,594300.0
2008-02-26 11:00:00,43.56,43.75,43.5,43.56,872000.0,28.0402,28.1625,28.0016,28.0402,872000.0
2008-02-26 11:10:00,43.55,43.72,43.5,43.67,503900.0,28.0338,28.1432,28.0016,28.111,503900.0
2008-02-26 11:20:00,43.66,43.76,43.59,43.67,676900.0,28.1046,28.1689,28.0595,28.111,676900.0
2008-02-26 11:30:00,43.66,43.78,43.61,43.66,413800.0,28.1046,28.1818,28.0724,28.1046,413800.0
2008-02-26 11:40:00,43.67,43.73,43.52,43.73,543600.0,28.111,28.1496,28.0144,28.1496,543600.0
2008-02-26 11:50:00,43.73,43.77,43.66,43.73,335600.0,28.1496,28.1754,28.1046,28.1496,335600.0
2008-02-26 12:00:00,43.73,43.77,43.7,43.74,429600.0,28.1496,28.1754,28.1303,28.1561,429600.0
2008-02-26 12:10:00,43.75,43.92,43.7,43.88,561300.0,28.1625,28.2719,28.1303,28.2462,561300.0
2008-02-26 12:20:00,43.88,44.22,43.88,44.16,861800.0,28.2462,28.465,28.2462,28.4264,861800.0
2008-02-26 12:30:00,44.17,44.22,44.06,44.2,389700.0,28.4329,28.465,28.3621,28.4522,389700.0
2008-02-26 12:40:00,44.2,44.36,44.17,44.3,459200.0,28.4522,28.5552,28.4329,28.5165,459200.0
2008-02-26 12:50:00,44.3,44.46,44.11,44.43,862200.0,28.5165,28.6195,28.3942,28.6002,862200.0
2008-02-26 13:00:00,44.42,44.54,44.36,44.4,549200.0,28.5938,28.671,28.5552,28.5809,549200.0
2008-02-26 13:10:00,44.4,44.4,44.13,44.2,262400.0,28.5809,28.5809,28.4071,28.4522,262400.0
2008-02-26 13:20:00,44.19,44.24,44.09,44.2,381800.0,28.4457,28.4779,28.3814,28.4522,381800.0
2008-02-26 13:30:00,44.19,44.2,43.95,43.99,392300.0,28.4457,28.4522,28.2912,28.317,392300.0
2008-02-26 13:40:00,43.99,44.07,43.95,44.03,213500.0,28.317,28.3685,28.2912,28.3427,213500.0
2008-02-26 13:50:00,44.03,44.1,43.88,43.89,348000.0,28.3427,28.3878,28.2462,28.2526,348000.0
2008-02-26 14:00:00,43.89,44.07,43.89,43.95,338200.0,28.2526,28.3685,28.2526,28.2912,338200.0
2008-02-26 14:10:00,43.97,44.11,43.94,44.05,380900.0,28.3041,28.3942,28.2848,28.3556,380900.0
2008-02-26 14:20:00,44.06,44.09,43.96,43.96,389900.0,28.3621,28.3814,28.2977,28.2977,389900.0
2008-02-26 14:30:00,43.97,44.11,43.96,44.02,369700.0,28.3041,28.3942,28.2977,28.3363,369700.0
2008-02-26 14:40:00,44.02,44.02,43.85,43.95,385800.0,28.3363,28.3363,28.2269,28.2912,385800.0
2008-02-26 14:50:00,43.97,44.4,43.91,43.99,655400.0,28.3041,28.5809,28.2655,28.317,655400.0
2008-02-26 15:00:00,43.99,44.02,43.79,43.84,494700.0,28.317,28.3363,28.1882,28.2204,494700.0
2008-02-26 15:10:00,43.85,43.88,43.55,43.63,756700.0,28.2269,28.2462,28.0338,28.0853,756700.0
2008-02-26 15:20:00,43.63,43.73,43.52,43.72,1072400.0,28.0853,28.1496,28.0144,28.1432,1072400.0
2008-02-26 15:30:00,43.73,43.84,43.55,43.66,1243600.0,28.1496,28.2204,28.0338,28.1046,1243600.0
2008-02-26 15:40:00,43.66,43.79,43.58,43.65,869200.0,28.1046,28.1882,28.0531,28.0981,869200.0
2008-02-26 15:50:00,43.65,43.8,43.52,43.75,1725900.0,28.0981,28.1947,28.0144,28.1625,1725900.0
2008-02-27 09:30:00,43.07,43.27,42.68,42.68,2069300.0,27.7248,27.8535,27.4737,27.4737,2069300.0
2008-02-27 09:40:00,42.68,43.22,42.62,43.11,1664400.0,27.4737,27.8213,27.4351,27.7505,1664400.0
2008-02-27 09:50:00,43.11,43.53,43.08,43.52,1280600.0,27.7505,28.0209,27.7312,28.0144,1280600.0
2008-02-27 10:00:00,43.52,43.64,43.19,43.56,1311000.0,28.0144,28.0917,27.802,28.0402,1311000.0
2008-02-27 10:10:00,43.57,43.63,43.36,43.51,630200.0,28.0466,28.0853,27.9115,28.008,630200.0
2008-02-27 10:20:00,43.51,43.53,43.06,43.09,609500.0,28.008,28.0209,27.7183,27.7376,609500.0
2008-02-27 10:30:00,43.09,43.33,43.04,43.27,557300.0,27.7376,27.8921,27.7055,27.8535,557300.0
2008-02-27 10:40:00,43.26,44.13,43.26,43.98,1145400.0,27.8471,28.4071,27.8471,28.3106,1145400.0
2008-02-27 10:50:00,44.02,44.35,43.76,43.85,1385100.0,28.3363,28.5487,28.1689,28.2269,1385100.0
2008-02-27 11:00:00,43.85,43.85,43.56,43.56,934600.0,28.2269,28.2269,28.0402,28.0402,934600.0
2008-02-27 11:10:00,43.56,43.71,43.44,43.69,698800.0,28.0402,28.1368,27.9629,28.1239,698800.0
2008-02-27 11:20:00,43.69,43.82,43.55,43.56,943400.0,28.1239,28.2076,28.0338,28.0402,943400.0
2008-02-27 11:30:00,43.57,43.82,43.55,43.78,448300.0,28.0466,28.2076,28.0338,28.1818,448300.0
2008-02-27 11:40:00,43.78,44.09,43.78,44.08,633200.0,28.1818,28.3814,28.1818,28.3749,633200.0
2008-02-27 11:50:00,44.08,44.32,44.02,44.27,730900.0,28.3749,28.5294,28.3363,28.4972,730900.0
2008-02-27 12:00:00,44.28,44.29,44.15,44.23,652000.0,28.5037,28.5101,28.42,28.4715,652000.0
2008-02-27 12:10:00,44.23,44.29,43.96,44.01,538500.0,28.4715,28.5101,28.2977,28.3299,538500.0
2008-02-27 12:20:00,44.01,44.12,43.91,43.93,573100.0,28.3299,28.4007,28.2655,28.2784,573100.0
2008-02-27 12:30:00,43.94,44.12,43.91,44.1,619200.0,28.2848,28.4007,28.2655,28.3878,619200.0
2008-02-27 12:40:00,44.1,44.2,44.0,44.0,377000.0,28.3878,28.4522,28.3234,28.3234,377000.0
2008-02-27 12:50:00,44.01,44.17,43.95,44.16,389300.0,28.3299,28.4329,28.2912,28.4264,389300.0
2008-02-27 13:00:00,44.16,44.25,44.14,44.22,545400.0,28.4264,28.4844,28.4135,28.465,545400.0
2008-02-27 13:10:00,44.22,44.35,44.21,44.28,573100.0,28.465,28.5487,28.4586,28.5037,573100.0
2008-02-27 13:20:00,44.28,44.29,44.07,44.14,509500.0,28.5037,28.5101,28.3685,28.4135,509500.0
2008-02-27 13:30:00,44.14,44.15,43.81,43.82,876200.0,28.4135,28.42,28.2011,28.2076,876200.0
2008-02-27 13:40:00,43.82,43.83,43.7,43.73,595300.0,28.2076,28.214,28.1303,28.1496,595300.0
2008-02-27 13:50:00,43.73,43.8,43.7,43.75,875900.0,28.1496,28.1947,28.1303,28.1625,875900.0
2008-02-27 14:00:00,43.75,43.78,43.52,43.58,806800.0,28.1625,28.1818,28.0144,28.0531,806800.0
2008-02-27 14:10:00,43.57,43.77,43.5,43.63,1096900.0,28.0466,28.1754,28.0016,28.0853,1096900.0
2008-02-27 14:20:00,43.63,43.64,43.4,43.57,675900.0,28.0853,28.0917,27.9372,28.0466,675900.0
2008-02-27 14:30:00,43.57,43.77,43.55,43.72,533600.0,28.0466,28.1754,28.0338,28.1432,533600.0
2008-02-27 14:40:00,43.72,43.92,43.71,43.83,885600.0,28.1432,28.2719,28.1368,28.214,885600.0
2008-02-27 14:50:00,43.82,43.95,43.74,43.9,907100.0,28.2076,28.2912,28.1561,28.2591,907100.0
2008-02-27 15:00:00,43.9,44.05,43.82,43.88,724400.0,28.2591,28.3556,28.2076,28.2462,724400.0
2008-02-27 15:10:00,43.88,44.09,43.83,44.05,1045400.0,28.2462,28.3814,28.214,28.3556,1045400.0
2008-02-27 15:20:00,44.05,44.48,44.05,44.47,2070700.0,28.3556,28.6324,28.3556,28.626,2070700.0
2008-02-27 15:30:00,44.48,44.49,44.25,44.37,1384000.0,28.6324,28.6388,28.4844,28.5616,1384000.0
2008-02-27 15:40:00,44.37,44.39,44.2,44.34,1866600.0,28.5616,28.5745,28.4522,28.5423,1866600.0
2008-02-27 15:50:00,44.34,44.41,44.26,44.35,2364200.0,28.5423,28.5874,28.4908,28.5487,2364200.0
2008-02-28 09:30:00,44.0,44.02,43.62,43.66,1640400.0,28.3234,28.3363,28.0788,28.1046,1640400.0
2008-02-28 09:40:00,43.65,43.67,43.25,43.32,1345800.0,28.0981,28.111,27.8406,27.8857,1345800.0
2008-02-28 09:50:00,43.31,43.55,43.23,43.48,993600.0,27.8793,28.0338,27.8278,27.9887,993600.0
2008-02-28 10:00:00,43.49,43.63,43.35,43.38,712300.0,27.9951,28.0853,27.905,27.9243,712300.0
2008-02-28 10:10:00,43.38,43.54,43.35,43.42,563700.0,27.9243,28.0273,27.905,27.9501,563700.0
2008-02-28 10:20:00,43.41,43.65,43.36,43.6,499100.0,27.9436,28.0981,27.9115,28.0659,499100.0
2008-02-28 10:30:00,43.6,43.63,43.41,43.49,706300.0,28.0659,28.0853,27.9436,27.9951,706300.0
2008-02-28 10:40:00,43.49,43.53,43.36,43.36,584900.0,27.9951,28.0209,27.9115,27.9115,584900.0
2008-02-28 10:50:00,43.36,43.41,43.3,43.3,590800.0,27.9115,27.9436,27.8728,27.8728,590800.0
2008-02-28 11:00:00,43.3,43.35,42.91,43.01,1205000.0,27.8728,27.905,27.6218,27.6862,1205000.0
2008-02-28 11:10:00,43.02,43.09,42.88,42.94,780200.0,27.6926,27.7376,27.6025,27.6411,780200.0
2008-02-28 11:20:00,42.93,42.94,42.81,42.83,598800.0,27.6347,27.6411,27.5574,27.5703,598800.0
2008-02-28 11:30:00,42.83,42.91,42.74,42.86,2449500.0,27.5703,27.6218,27.5123,27.5896,2449500.0
2008-02-28 11:40:00,42.86,42.96,42.8,42.83,807300.0,27.5896,27.654,27.551,27.5703,807300.0
2008-02-28 11:50:00,42.82,43.02,42.8,43.0,1030800.0,27.5638,27.6926,27.551,27.6797,1030800.0
2008-02-28 12:00:00,42.99,42.99,42.76,42.8,514700.0,27.6733,27.6733,27.5252,27.551,514700.0
2008-02-28 12:10:00,42.79,42.83,42.71,42.75,557300.0,27.5445,27.5703,27.493,27.5188,557300.0
2008-02-28 12:20:00,42.75,42.8,42.71,42.71,307400.0,27.5188,27.551,27.493,27.493,307400.0
2008-02-28 12:30:00,42.71,42.77,42.65,42.74,415400.0,27.493,27.5317,27.4544,27.5123,415400.0
2008-02-28 12:40:00,42.73,42.92,42.72,42.89,426200.0,27.5059,27.6282,27.4995,27.6089,426200.0
2008-02-28 12:50:00,42.89,42.91,42.78,42.8,313700.0,27.6089,27.6218,27.5381,27.551,313700.0
2008-02-28 13:00:00,42.8,42.95,42.71,42.95,374400.0,27.551,27.6475,27.493,27.6475,374400.0
2008-02-28 13:10:00,42.95,42.99,42.82,42.82,545600.0,27.6475,27.6733,27.5638,27.5638,545600.0
2008-02-28 13:20:00,42.83,42.88,42.67,42.7,520500.0,27.5703,27.6025,27.4673,27.4866,520500.0
2008-02-28 13:30:00,42.7,42.79,42.68,42.69,206200.0,27.4866,27.5445,27.4737,27.4802,206200.0
2008-02-28 13:40:00,42.68,42.78,42.63,42.78,394500.0,27.4737,27.5381,27.4415,27.5381,394500.0
2008-02-28 13:50:00,42.77,42.8,42.7,42.79,586400.0,27.5317,27.551,27.4866,27.5445,586400.0
2008-02-28 14:00:00,42.79,42.81,42.69,42.79,588100.0,27.5445,27.5574,27.4802,27.5445,588100.0
2008-02-28 14:10:00,42.79,42.94,42.75,42.9,585000.0,27.5445,27.6411,27.5188,27.6153,585000.0
2008-02-28 14:20:00,42.89,43.02,42.82,42.85,667600.0,27.6089,27.6926,27.5638,27.5832,667600.0
2008-02-28 14:30:00,42.86,42.96,42.79,42.8,924600.0,27.5896,27.654,27.5445,27.551,924600.0
2008-02-28 14:40:00,42.8,42.86,42.71,42.73,687700.0,27.551,27.5896,27.493,27.5059,687700.0
2008-02-28 14:50:00,42.72,42.82,42.7,42.77,499900.0,27.4995,27.5638,27.4866,27.5317,499900.0
2008-02-28 15:00:00,42.77,42.82,42.66,42.73,679300.0,27.5317,27.5638,27.4609,27.5059,679300.0
2008-02-28 15:10:00,42.73,42.76,42.57,42.61,1227400.0,27.5059,27.5252,27.4029,27.4287,1227400.0
2008-02-28 15:20:00,42.6,42.67,42.54,42.56,1255100.0,27.4222,27.4673,27.3836,27.3965,1255100.0
2008-02-28 15:30:00,42.56,42.7,42.47,42.48,1594900.0,27.3965,27.4866,27.3385,27.345,1594900.0
2008-02-28 15:40:00,42.49,42.58,42.39,42.46,1804600.0,27.3514,27.4094,27.287,27.3321,1804600.0
2008-02-28 15:50:00,42.46,42.53,42.42,42.44,3856200.0,27.3321,27.3772,27.3064,27.3192,3856200.0
2008-02-29 09:30:00,41.88,41.9,41.16,41.26,2144800.0,26.9588,26.9716,26.4953,26.5597,2144800.0
2008-02-29 09:40:00,41.24,41.34,41.0,41.05,1731500.0,26.5468,26.6111,26.3923,26.4245,1731500.0
2008-02-29 09:50:00,41.06,41.52,41.05,41.51,993300.0,26.4309,26.727,26.4245,26.7206,993300.0
2008-02-29 10:00:00,41.52,41.69,41.29,41.6,1079500.0,26.727,26.8364,26.579,26.7785,1079500.0
2008-02-29 10:10:00,41.6,41.61,41.31,41.46,1499600.0,26.7785,26.785,26.5918,26.6884,1499600.0
2008-02-29 10:20:00,41.45,41.67,41.4,41.59,1446800.0,26.682,26.8236,26.6498,26.7721,1446800.0
2008-02-29 10:30:00,41.6,41.61,41.34,41.52,784800.0,26.7785,26.785,26.6111,26.727,784800.0
2008-02-29 10:40:00,41.52,41.6,41.44,41.6,573000.0,26.727,26.7785,26.6755,26.7785,573000.0
2008-02-29 10:50:00,41.6,41.79,41.48,41.74,719100.0,26.7785,26.9008,26.7013,26.8686,719100.0
2008-02-29 11:00:00,41.75,41.92,41.65,41.9,669300.0,26.8751,26.9845,26.8107,26.9716,669300.0
2008-02-29 11:10:00,41.9,41.97,41.77,41.78,692700.0,26.9716,27.0167,26.8879,26.8944,692700.0
2008-02-29 11:20:00,41.79,41.79,41.63,41.66,495500.0,26.9008,26.9008,26.7978,26.8171,495500.0
2008-02-29 11:30:00,41.66,41.82,41.64,41.66,671100.0,26.8171,26.9201,26.8043,26.8171,671100.0
2008-02-29 11:40:00,41.66,41.71,41.61,41.62,492600.0,26.8171,26.8493,26.785,26.7914,492600.0
2008-02-29 11:50:00,41.62,41.68,41.61,41.65,951400.0,26.7914,26.83,26.785,26.8107,951400.0
2008-02-29 12:00:00,41.65,41.67,41.53,41.63,525400.0,26.8107,26.8236,26.7335,26.7978,525400.0
2008-02-29 12:10:00,41.63,41.64,41.42,41.48,439500.0,26.7978,26.8043,26.6626,26.7013,439500.0
2008-02-29 12:20:00,41.48,41.56,41.4,41.49,622300.0,26.7013,26.7528,26.6498,26.7077,622300.0
2008-02-29 12:30:00,41.49,41.51,41.32,41.36,479400.0,26.7077,26.7206,26.5983,26.624,479400.0
2008-02-29 12:40:00,41.35,41.46,41.33,41.37,399100.0,26.6176,26.6884,26.6047,26.6305,399100.0
2008-02-29 12:50:00,41.37,41.44,41.35,41.42,352400.0,26.6305,26.6755,26.6176,26.6626,352400.0
2008-02-29 13:00:00,41.41,41.47,41.32,41.41,564500.0,26.6562,26.6948,26.5983,26.6562,564500.0
2008-02-29 13:10:00,41.4,41.43,41.33,41.4,407900.0,26.6498,26.6691,26.6047,26.6498,407900.0
2008-02-29 13:20:00,41.4,41.43,41.33,41.36,445700.0,26.6498,26.6691,26.6047,26.624,445700.0
2008-02-29 13:30:00,41.36,41.36,41.17,41.32,634500.0,26.624,26.624,26.5017,26.5983,634500.0
2008-02-29 13:40:00,41.31,41.37,41.18,41.2,348000.0,26.5918,26.6305,26.5082,26.521,348000.0
2008-02-29 13:50:00,41.2,41.24,41.1,41.14,486500.0,26.521,26.5468,26.4567,26.4824,486500.0
2008-02-29 14:00:00,41.14,41.15,41.03,41.04,503100.0,26.4824,26.4888,26.4116,26.418,503100.0
2008-02-29 14:10:00,41.04,41.05,40.88,40.96,859700.0,26.418,26.4245,26.315,26.3665,859700.0
2008-02-29 14:20:00,40.96,41.05,40.9,40.97,510600.0,26.3665,26.4245,26.3279,26.373,510600.0
2008-02-29 14:30:00,40.97,40.98,40.83,40.92,614200.0,26.373,26.3794,26.2829,26.3408,614200.0
2008-02-29 14:40:00,40.91,41.05,40.9,40.99,633700.0,26.3344,26.4245,26.3279,26.3858,633700.0
2008-02-29 14:50:00,40.98,41.04,40.91,40.97,489400.0,26.3794,26.418,26.3344,26.373,489400.0
2008-02-29 15:00:00,40.97,41.03,40.85,40.86,1055700.0,26.373,26.4116,26.2957,26.3022,1055700.0
2008-02-29 15:10:00,40.87,40.87,40.55,40.56,1029400.0,26.3086,26.3086,26.1026,26.1091,1029400.0
2008-02-29 15:20:00,40.56,40.83,40.51,40.81,888400.0,26.1091,26.2829,26.0769,26.27,888400.0
2008-02-29 15:30:00,40.81,40.83,40.56,40.71,1459700.0,26.27,26.2829,26.1091,26.2056,1459700.0
2008-02-29 15:40:00,40.71,40.73,40.43,40.44,1633100.0,26.2056,26.2185,26.0254,26.0318,1633100.0
2008-02-29 15:50:00,40.44,40.87,40.38,40.66,3156900.0,26.0318,26.3086,25.9932,26.1734,3156900.0
2008-03-03 09:30:00,40.55,40.63,40.03,40.05,1190500.0,26.1026,26.1541,25.7679,25.7808,1190500.0
2008-03-03 09:40:00,40.05,40.05,39.43,39.78,1918900.0,25.7808,25.7808,25.3817,25.607,1918900.0
2008-03-03 09:50:00,39.78,39.84,39.51,39.58,671200.0,25.607,25.6456,25.4332,25.4782,671200.0
2008-03-03 10:00:00,39.58,40.16,39.54,40.14,1420900.0,25.4782,25.8516,25.4525,25.8387,1420900.0
2008-03-03 10:10:00,40.15,40.34,40.06,40.34,936500.0,25.8451,25.9674,25.7872,25.9674,936500.0
2008-03-03 10:20:00,40.34,40.38,40.03,40.14,746500.0,25.9674,25.9932,25.7679,25.8387,746500.0
2008-03-03 10:30:00,40.15,40.15,39.82,39.87,645700.0,25.8451,25.8451,25.6327,25.6649,645700.0
2008-03-03 10:40:00,39.88,39.98,39.81,39.92,485000.0,25.6713,25.7357,25.6263,25.6971,485000.0
2008-03-03 10:50:00,39.91,40.25,39.83,39.93,557300.0,25.6906,25.9095,25.6391,25.7035,557300.0
2008-03-03 11:00:00,39.93,39.99,39.84,39.89,688800.0,25.7035,25.7421,25.6456,25.6778,688800.0
2008-03-03 11:10:00,39.89,39.99,39.84,39.88,647700.0,25.6778,25.7421,25.6456,25.6713,647700.0
2008-03-03 11:20:00,39.88,40.2,39.86,40.06,726400.0,25.6713,25.8773,25.6585,25.7872,726400.0
2008-03-03 11:30:00,40.06,40.24,39.98,40.22,572900.0,25.7872,25.9031,25.7357,25.8902,572900.0
2008-03-03 11:40:00,40.22,40.22,39.96,39.99,567600.0,25.8902,25.8902,25.7228,25.7421,567600.0
2008-03-03 11:50:00,39.99,40.21,39.94,40.18,430500.0,25.7421,25.8838,25.7099,25.8644,430500.0
2008-03-03 12:00:00,40.17,40.21,40.0,40.04,325200.0,25.858,25.8838,25.7486,25.7743,325200.0
2008-03-03 12:10:00,40.04,40.14,40.0,40.14,407100.0,25.7743,25.8387,25.7486,25.8387,407100.0
2008-03-03 12:20:00,40.14,40.29,40.11,40.22,344900.0,25.8387,25.9352,25.8194,25.8902,344900.0
2008-03-03 12:30:00,40.22,40.34,40.13,40.19,414500.0,25.8902,25.9674,25.8323,25.8709,414500.0
2008-03-03 12:40:00,40.2,40.3,39.99,40.06,474400.0,25.8773,25.9417,25.7421,25.7872,474400.0
2008-03-03 12:50:00,40.06,40.07,39.99,40.04,274700.0,25.7872,25.7936,25.7421,25.7743,274700.0
2008-03-03 13:00:00,40.04,40.11,40.0,40.03,259300.0,25.7743,25.8194,25.7486,25.7679,259300.0
2008-03-03 13:10:00,40.03,40.06,39.9,39.9,463500.0,25.7679,25.7872,25.6842,25.6842,463500.0
2008-03-03 13:20:00,39.9,40.08,39.88,40.04,427000.0,25.6842,25.8001,25.6713,25.7743,427000.0
2008-03-03 13:30:00,40.04,40.04,39.92,40.03,358000.0,25.7743,25.7743,25.6971,25.7679,358000.0
2008-03-03 13:40:00,40.03,40.25,39.92,40.12,404500.0,25.7679,25.9095,25.6971,25.8258,404500.0
2008-03-03 13:50:00,40.12,40.28,39.91,39.92,1135800.0,25.8258,25.9288,25.6906,25.6971,1135800.0
2008-03-03 14:00:00,39.92,40.0,39.84,39.99,397100.0,25.6971,25.7486,25.6456,25.7421,397100.0
2008-03-03 14:10:00,39.99,40.03,39.8,39.81,566300.0,25.7421,25.7679,25.6198,25.6263,566300.0
2008-03-03 14:20:00,39.81,39.87,39.77,39.87,554300.0,25.6263,25.6649,25.6005,25.6649,554300.0
2008-03-03 14:30:00,39.86,39.99,39.8,39.81,562000.0,25.6585,25.7421,25.6198,25.6263,562000.0
2008-03-03 14:40:00,39.8,39.92,39.72,39.73,766100.0,25.6198,25.6971,25.5683,25.5748,766100.0
2008-03-03 14:50:00,39.72,39.75,39.52,39.54,962700.0,25.5683,25.5876,25.4396,25.4525,962700.0
2008-03-03 15:00:00,39.55,39.81,39.5,39.58,1538000.0,25.4589,25.6263,25.4267,25.4782,1538000.0
2008-03-03 15:10:00,39.58,39.76,39.52,39.69,770500.0,25.4782,25.5941,25.4396,25.549,770500.0
2008-03-03 15:20:00,39.69,39.78,39.65,39.72,710700.0,25.549,25.607,25.5233,25.5683,710700.0
2008-03-03 15:30:00,39.73,39.84,39.62,39.69,1108100.0,25.5748,25.6456,25.504,25.549,1108100.0
2008-03-03 15:40:00,39.69,39.81,39.68,39.77,1285500.0,25.549,25.6263,25.5426,25.6005,1285500.0
2008-03-03 15:50:00,39.77,39.9,39.74,39.85,1547600.0,25.6005,25.6842,25.5812,25.652,1547600.0
2008-03-04 09:30:00,39.37,39.48,38.97,39.4,2024300.0,25.343,25.4138,25.0855,25.3623,2024300.0
2008-03-04 09:40:00,39.39,39.58,39.12,39.31,1193500.0,25.3559,25.4782,25.1821,25.3044,1193500.0
2008-03-04 09:50:00,39.31,39.45,39.2,39.35,1008200.0,25.3044,25.3945,25.2336,25.3302,1008200.0
2008-03-04 10:00:00,39.35,39.44,39.15,39.19,829000.0,25.3302,25.3881,25.2014,25.2272,829000.0
2008-03-04 10:10:00,39.2,39.32,39.03,39.09,1263900.0,25.2336,25.3108,25.1242,25.1628,1263900.0
2008-03-04 10:20:00,39.1,39.2,38.87,38.89,1970200.0,25.1692,25.2336,25.0212,25.034,1970200.0
2008-03-04 10:30:00,38.89,38.92,38.77,38.81,1052900.0,25.034,25.0534,24.9568,24.9826,1052900.0
2008-03-04 10:40:00,38.81,38.83,38.49,38.49,1802000.0,24.9826,24.9954,24.7766,24.7766,1802000.0
2008-03-04 10:50:00,38.49,38.57,38.35,38.4,1842300.0,24.7766,24.8281,24.6864,24.7186,1842300.0
2008-03-04 11:00:00,38.41,38.43,38.22,38.25,1111400.0,24.7251,24.7379,24.6028,24.6221,1111400.0
2008-03-04 11:10:00,38.25,38.56,38.22,38.52,1154300.0,24.6221,24.8216,24.6028,24.7959,1154300.0
2008-03-04 11:20:00,38.52,38.63,38.44,38.6,1409600.0,24.7959,24.8667,24.7444,24.8474,1409600.0
2008-03-04 11:30:00,38.59,38.7,38.52,38.64,979300.0,24.8409,24.9117,24.7959,24.8731,979300.0
2008-03-04 11:40:00,38.65,38.68,38.53,38.59,705200.0,24.8796,24.8989,24.8023,24.8409,705200.0
2008-03-04 11:50:00,38.58,38.64,38.3,38.35,976300.0,24.8345,24.8731,24.6543,24.6864,976300.0
2008-03-04 12:00:00,38.35,38.52,38.31,38.51,967400.0,24.6864,24.7959,24.6607,24.7894,967400.0
2008-03-04 12:10:00,38.51,38.73,38.49,38.59,1067600.0,24.7894,24.9311,24.7766,24.8409,1067600.0
2008-03-04 12:20:00,38.59,38.71,38.55,38.7,893000.0,24.8409,24.9182,24.8152,24.9117,893000.0
2008-03-04 12:30:00,38.69,38.73,38.64,38.68,906300.0,24.9053,24.9311,24.8731,24.8989,906300.0
2008-03-04 12:40:00,38.69,38.74,38.54,38.57,1304800.0,24.9053,24.9375,24.8087,24.8281,1304800.0
2008-03-04 12:50:00,38.57,38.59,38.39,38.46,928100.0,24.8281,24.8409,24.7122,24.7573,928100.0
2008-03-04 13:00:00,38.45,38.51,38.26,38.37,770300.0,24.7508,24.7894,24.6285,24.6993,770300.0
2008-03-04 13:10:00,38.36,38.52,38.35,38.47,793000.0,24.6929,24.7959,24.6864,24.7637,793000.0
2008-03-04 13:20:00,38.45,38.54,38.33,38.53,775100.0,24.7508,24.8087,24.6736,24.8023,775100.0
2008-03-04 13:30:00,38.52,38.55,38.33,38.38,1005700.0,24.7959,24.8152,24.6736,24.7058,1005700.0
2008-03-04 13:40:00,38.37,38.52,38.37,38.42,1577900.0,24.6993,24.7959,24.6993,24.7315,1577900.0
2008-03-04 13:50:00,38.42,38.51,38.36,38.37,1044600.0,24.7315,24.7894,24.6929,24.6993,1044600.0
2008-03-04 14:00:00,38.38,38.41,38.25,38.25,1681100.0,24.7058,24.7251,24.6221,24.6221,1681100.0
2008-03-04 14:10:00,38.25,38.45,38.23,38.45,1239700.0,24.6221,24.7508,24.6092,24.7508,1239700.0
2008-03-04 14:20:00,38.45,38.71,38.4,38.51,1821400.0,24.7508,24.9182,24.7186,24.7894,1821400.0
2008-03-04 14:30:00,38.51,38.6,38.48,38.56,913800.0,24.7894,24.8474,24.7701,24.8216,913800.0
2008-03-04 14:40:00,38.56,38.9,38.55,38.85,1959100.0,24.8216,25.0405,24.8152,25.0083,1959100.0
2008-03-04 14:50:00,38.84,38.97,38.7,38.83,1439300.0,25.0019,25.0855,24.9117,24.9954,1439300.0
2008-03-04 15:00:00,38.84,39.13,38.76,39.1,2262100.0,25.0019,25.1885,24.9504,25.1692,2262100.0
2008-03-04 15:10:00,39.09,39.23,38.86,39.2,2099500.0,25.1628,25.2529,25.0147,25.2336,2099500.0
2008-03-04 15:20:00,39.2,39.21,38.94,39.03,1242600.0,25.2336,25.24,25.0662,25.1242,1242600.0
2008-03-04 15:30:00,39.03,39.27,39.02,39.17,2616500.0,25.1242,25.2787,25.1177,25.2143,2616500.0
2008-03-04 15:40:00,39.17,39.35,39.07,39.13,2498400.0,25.2143,25.3302,25.1499,25.1885,2498400.0
2008-03-04 15:50:00,39.08,39.29,39.01,39.21,2911500.0,25.1564,25.2915,25.1113,25.24,2911500.0
2008-03-05 09:30:00,39.36,39.4,39.0,39.19,1847000.0,25.3366,25.3623,25.1049,25.2272,1847000.0
2008-03-05 09:40:00,39.2,39.31,39.05,39.29,1045300.0,25.2336,25.3044,25.137,25.2915,1045300.0
2008-03-05 09:50:00,39.29,39.47,39.28,39.34,1034700.0,25.2915,25.4074,25.2851,25.3237,1034700.0
2008-03-05 10:00:00,39.34,39.54,39.33,39.44,1269300.0,25.3237,25.4525,25.3173,25.3881,1269300.0
2008-03-05 10:10:00,39.44,39.49,39.34,39.41,1372500.0,25.3881,25.4203,25.3237,25.3688,1372500.0
2008-03-05 10:20:00,39.42,39.45,39.25,39.32,760600.0,25.3752,25.3945,25.2658,25.3108,760600.0
2008-03-05 10:30:00,39.32,39.39,38.99,39.05,960100.0,25.3108,25.3559,25.0984,25.137,960100.0
2008-03-05 10:40:00,39.05,39.22,39.02,39.14,1001800.0,25.137,25.2465,25.1177,25.195,1001800.0
2008-03-05 10:50:00,39.15,39.23,39.09,39.12,736300.0,25.2014,25.2529,25.1628,25.1821,736300.0
2008-03-05 11:00:00,39.13,39.17,38.91,39.07,596300.0,25.1885,25.2143,25.0469,25.1499,596300.0
2008-03-05 11:10:00,39.08,39.17,39.02,39.1,519300.0,25.1564,25.2143,25.1177,25.1692,519300.0
2008-03-05 11:20:00,39.1,39.12,38.9,39.01,691700.0,25.1692,25.1821,25.0405,25.1113,691700.0
2008-03-05 11:30:00,39.0,39.08,38.85,38.95,873900.0,25.1049,25.1564,25.0083,25.0727,873900.0
2008-03-05 11:40:00,38.96,38.97,38.68,38.71,555800.0,25.0791,25.0855,24.8989,24.9182,555800.0
2008-03-05 11:50:00,38.72,38.8,38.69,38.73,485400.0,24.9246,24.9761,24.9053,24.9311,485400.0
2008-03-05 12:00:00,38.74,39.58,38.72,39.0,3842300.0,24.9375,25.4782,24.9246,25.1049,3842300.0
2008-03-05 12:10:00,38.99,39.34,38.8,39.04,1270800.0,25.0984,25.3237,24.9761,25.1306,1270800.0
2008-03-05 12:20:00,39.03,39.04,38.7,38.91,894500.0,25.1242,25.1306,24.9117,25.0469,894500.0
2008-03-05 12:30:00,38.9,39.0,38.67,38.74,717400.0,25.0405,25.1049,24.8924,24.9375,717400.0
2008-03-05 12:40:00,38.73,38.9,38.69,38.8,670000.0,24.9311,25.0405,24.9053,24.9761,670000.0
2008-03-05 12:50:00,38.8,38.87,38.73,38.87,430400.0,24.9761,25.0212,24.9311,25.0212,430400.0
2008-03-05 13:00:00,38.86,38.94,38.81,38.9,457100.0,25.0147,25.0662,24.9826,25.0405,457100.0
2008-03-05 13:10:00,38.9,38.96,38.46,38.48,1150100.0,25.0405,25.0791,24.7573,24.7701,1150100.0
2008-03-05 13:20:00,38.48,38.62,38.35,38.5,873800.0,24.7701,24.8602,24.6864,24.783,873800.0
2008-03-05 13:30:00,38.5,39.11,38.11,38.27,963200.0,24.783,25.1757,24.532,24.6349,963200.0
2008-03-05 13:40:00,38.28,38.53,38.2,38.37,978200.0,24.6414,24.8023,24.5899,24.6993,978200.0
2008-03-05 13:50:00,38.35,38.5,38.27,38.48,575400.0,24.6864,24.783,24.6349,24.7701,575400.0
2008-03-05 14:00:00,38.48,38.6,38.4,38.5,905700.0,24.7701,24.8474,24.7186,24.783,905700.0
2008-03-05 14:10:00,38.5,38.6,38.45,38.57,384700.0,24.783,24.8474,24.7508,24.8281,384700.0
2008-03-05 14:20:00,38.58,38.62,38.49,38.58,357600.0,24.8345,24.8602,24.7766,24.8345,357600.0
2008-03-05 14:30:00,38.58,38.59,38.49,38.57,368900.0,24.8345,24.8409,24.7766,24.8281,368900.0
2008-03-05 14:40:00,38.57,38.82,38.54,38.8,818200.0,24.8281,24.989,24.8087,24.9761,818200.0
2008-03-05 14:50:00,38.8,38.88,38.61,38.68,635900.0,24.9761,25.0276,24.8538,24.8989,635900.0
2008-03-05 15:00:00,38.68,38.7,38.51,38.59,490800.0,24.8989,24.9117,24.7894,24.8409,490800.0
2008-03-05 15:10:00,38.59,38.66,38.28,38.41,485700.0,24.8409,24.886,24.6414,24.7251,485700.0
2008-03-05 15:20:00,38.4,38.66,38.35,38.56,651700.0,24.7186,24.886,24.6864,24.8216,651700.0
2008-03-05 15:30:00,38.55,38.66,38.47,38.56,689400.0,24.8152,24.886,24.7637,24.8216,689400.0
2008-03-05 15:40:00,38.57,38.65,38.44,38.54,918200.0,24.8281,24.8796,24.7444,24.8087,918200.0
2008-03-05 15:50:00,38.54,38.75,38.5,38.69,1554000.0,24.8087,24.9439,24.783,24.9053,1554000.0
2008-03-06 09:30:00,38.18,38.23,37.51,37.57,2339000.0,24.577,24.6092,24.1457,24.1843,2339000.0
2008-03-06 09:40:00,37.57,37.82,37.56,37.6,1083300.0,24.1843,24.3453,24.1779,24.2037,1083300.0
2008-03-06 09:50:00,37.61,37.61,37.27,37.39,1969800.0,24.2101,24.2101,23.9912,24.0685,1969800.0
2008-03-06 10:00:00,37.38,37.45,37.15,37.4,1361400.0,24.062,24.1071,23.914,24.0749,1361400.0
2008-03-06 10:10:00,37.4,37.69,37.39,37.57,1729300.0,24.0749,24.2616,24.0685,24.1843,1729300.0
2008-03-06 10:20:00,37.57,37.81,37.56,37.67,1058600.0,24.1843,24.3388,24.1779,24.2487,1058600.0
2008-03-06 10:30:00,37.67,37.8,37.62,37.68,819300.0,24.2487,24.3324,24.2165,24.2552,819300.0
2008-03-06 10:40:00,37.67,37.71,37.47,37.54,821300.0,24.2487,24.2745,24.12,24.165,821300.0
2008-03-06 10:50:00,37.53,37.66,37.2,37.5,724800.0,24.1586,24.2423,23.9462,24.1393,724800.0
2008-03-06 11:00:00,37.51,37.57,37.32,37.37,987600.0,24.1457,24.1843,24.0234,24.0556,987600.0
2008-03-06 11:10:00,37.37,37.41,37.15,37.27,1022100.0,24.0556,24.0814,23.914,23.9912,1022100.0
2008-03-06 11:20:00,37.26,37.47,37.23,37.44,1049400.0,23.9848,24.12,23.9655,24.1007,1049400.0
2008-03-06 11:30:00,37.45,37.64,37.4,37.59,897400.0,24.1071,24.2294,24.0749,24.1972,897400.0
2008-03-06 11:40:00,37.6,37.63,37.46,37.48,664500.0,24.2037,24.223,24.1135,24.1264,664500.0
2008-03-06 11:50:00,37.49,37.5,37.36,37.4,806000.0,24.1328,24.1393,24.0492,24.0749,806000.0
2008-03-06 12:00:00,37.39,37.41,37.27,37.34,847100.0,24.0685,24.0814,23.9912,24.0363,847100.0
2008-03-06 12:10:00,37.34,37.38,37.18,37.34,1021600.0,24.0363,24.062,23.9333,24.0363,1021600.0
2008-03-06 12:20:00,37.34,37.45,37.32,37.4,744400.0,24.0363,24.1071,24.0234,24.0749,744400.0
2008-03-06 12:30:00,37.4,37.54,37.31,37.48,634100.0,24.0749,24.165,24.017,24.1264,634100.0
2008-03-06 12:40:00,37.47,37.58,37.42,37.49,705200.0,24.12,24.1908,24.0878,24.1328,705200.0
2008-03-06 12:50:00,37.5,37.51,37.36,37.44,684200.0,24.1393,24.1457,24.0492,24.1007,684200.0
2008-03-06 13:00:00,37.44,37.54,37.41,37.46,852800.0,24.1007,24.165,24.0814,24.1135,852800.0
2008-03-06 13:10:00,37.46,37.5,37.38,37.46,560400.0,24.1135,24.1393,24.062,24.1135,560400.0
2008-03-06 13:20:00,37.47,37.47,37.32,37.39,667300.0,24.12,24.12,24.0234,24.0685,667300.0
2008-03-06 13:30:00,37.39,37.5,37.35,37.49,538200.0,24.0685,24.1393,24.0427,24.1328,538200.0
2008-03-06 13:40:00,37.49,37.55,37.41,37.55,749200.0,24.1328,24.1715,24.0814,24.1715,749200.0
2008-03-06 13:50:00,37.55,37.66,37.53,37.55,807400.0,24.1715,24.2423,24.1586,24.1715,807400.0
2008-03-06 14:00:00,37.55,37.71,37.55,37.67,783400.0,24.1715,24.2745,24.1715,24.2487,783400.0
2008-03-06 14:10:00,37.69,37.69,37.49,37.51,397500.0,24.2616,24.2616,24.1328,24.1457,397500.0
2008-03-06 14:20:00,37.52,37.52,37.33,37.42,646300.0,24.1522,24.1522,24.0299,24.0878,646300.0
2008-03-06 14:30:00,37.42,37.48,37.26,37.43,654200.0,24.0878,24.1264,23.9848,24.0942,654200.0
2008-03-06 14:40:00,37.45,37.68,37.41,37.61,934200.0,24.1071,24.2552,24.0814,24.2101,934200.0
2008-03-06 14:50:00,37.61,37.67,37.54,37.57,590700.0,24.2101,24.2487,24.165,24.1843,590700.0
2008-03-06 15:00:00,37.57,37.6,37.3,37.3,1018900.0,24.1843,24.2037,24.0105,24.0105,1018900.0
2008-03-06 15:10:00,37.3,37.63,37.27,37.63,1257800.0,24.0105,24.223,23.9912,24.223,1257800.0
2008-03-06 15:20:00,37.63,37.83,37.6,37.76,1380300.0,24.223,24.3517,24.2037,24.3067,1380300.0
2008-03-06 15:30:00,37.76,37.76,37.45,37.45,1325100.0,24.3067,24.3067,24.1071,24.1071,1325100.0
2008-03-06 15:40:00,37.46,37.65,37.41,37.54,1830200.0,24.1135,24.2358,24.0814,24.165,1830200.0
2008-03-06 15:50:00,37.54,37.55,37.26,37.31,2878000.0,24.165,24.1715,23.9848,24.017,2878000.0
2008-03-07 09:30:00,36.89,37.37,36.61,37.25,2793800.0,23.7466,24.0556,23.5664,23.9784,2793800.0
2008-03-07 09:40:00,37.26,37.89,37.04,37.85,1441400.0,23.9848,24.3903,23.8432,24.3646,1441400.0
2008-03-07 09:50:00,37.85,39.08,37.82,38.67,3239100.0,24.3646,25.1564,24.3453,24.8924,3239100.0
2008-03-07 10:00:00,38.66,39.0,38.45,38.61,3634900.0,24.886,25.1049,24.7508,24.8538,3634900.0
2008-03-07 10:10:00,38.6,38.93,38.39,38.93,1463200.0,24.8474,25.0598,24.7122,25.0598,1463200.0
2008-03-07 10:20:00,38.93,39.01,38.41,38.69,1351100.0,25.0598,25.1113,24.7251,24.9053,1351100.0
2008-03-07 10:30:00,38.69,38.97,38.63,38.91,1063700.0,24.9053,25.0855,24.8667,25.0469,1063700.0
2008-03-07 10:40:00,38.9,39.05,38.62,38.74,991800.0,25.0405,25.137,24.8602,24.9375,991800.0
2008-03-07 10:50:00,38.74,38.76,38.28,38.43,1018300.0,24.9375,24.9504,24.6414,24.7379,1018300.0
2008-03-07 11:00:00,38.43,38.47,38.29,38.36,561500.0,24.7379,24.7637,24.6478,24.6929,561500.0
2008-03-07 11:10:00,38.35,38.52,38.3,38.42,458400.0,24.6864,24.7959,24.6543,24.7315,458400.0
2008-03-07 11:20:00,38.41,38.48,38.12,38.12,721600.0,24.7251,24.7701,24.5384,24.5384,721600.0
2008-03-07 11:30:00,38.11,38.25,38.1,38.19,524900.0,24.532,24.6221,24.5255,24.5834,524900.0
2008-03-07 11:40:00,38.2,38.32,37.88,38.01,623300.0,24.5899,24.6671,24.3839,24.4676,623300.0
2008-03-07 11:50:00,38.02,38.11,37.91,38.06,429100.0,24.474,24.532,24.4032,24.4998,429100.0
2008-03-07 12:00:00,38.06,38.35,37.82,37.89,405900.0,24.4998,24.6864,24.3453,24.3903,405900.0
2008-03-07 12:10:00,37.9,37.92,37.67,37.78,528900.0,24.3968,24.4096,24.2487,24.3195,528900.0
2008-03-07 12:20:00,37.79,37.81,37.7,37.72,504200.0,24.326,24.3388,24.268,24.2809,504200.0
2008-03-07 12:30:00,37.73,37.81,37.65,37.68,558100.0,24.2873,24.3388,24.2358,24.2552,558100.0
2008-03-07 12:40:00,37.68,37.9,37.67,37.86,392100.0,24.2552,24.3968,24.2487,24.371,392100.0
2008-03-07 12:50:00,37.87,37.89,37.71,37.81,294700.0,24.3775,24.3903,24.2745,24.3388,294700.0
2008-03-07 13:00:00,37.81,37.81,37.7,37.74,210200.0,24.3388,24.3388,24.268,24.2938,210200.0
2008-03-07 13:10:00,37.73,37.75,37.56,37.66,585200.0,24.2873,24.3002,24.1779,24.2423,585200.0
2008-03-07 13:20:00,37.66,37.72,37.62,37.7,416900.0,24.2423,24.2809,24.2165,24.268,416900.0
2008-03-07 13:30:00,37.69,37.7,37.57,37.58,465300.0,24.2616,24.268,24.1843,24.1908,465300.0
2008-03-07 13:40:00,37.58,37.6,37.42,37.55,588900.0,24.1908,24.2037,24.0878,24.1715,588900.0
2008-03-07 13:50:00,37.55,37.55,37.33,37.41,782500.0,24.1715,24.1715,24.0299,24.0814,782500.0
2008-03-07 14:00:00,37.41,37.47,37.28,37.46,886900.0,24.0814,24.12,23.9977,24.1135,886900.0
2008-03-07 14:10:00,37.47,37.52,37.36,37.37,521000.0,24.12,24.1522,24.0492,24.0556,521000.0
2008-03-07 14:20:00,37.36,37.37,37.2,37.33,791500.0,24.0492,24.0556,23.9462,24.0299,791500.0
2008-03-07 14:30:00,37.34,37.34,37.11,37.12,624800.0,24.0363,24.0363,23.8882,23.8947,624800.0
2008-03-07 14:40:00,37.12,37.44,37.09,37.42,675700.0,23.8947,24.1007,23.8754,24.0878,675700.0
2008-03-07 14:50:00,37.42,37.81,37.3,37.81,1202700.0,24.0878,24.3388,24.0105,24.3388,1202700.0
2008-03-07 15:00:00,37.81,37.89,37.49,37.84,1156800.0,24.3388,24.3903,24.1328,24.3581,1156800.0
2008-03-07 15:10:00,37.84,38.03,37.62,37.98,1909900.0,24.3581,24.4805,24.2165,24.4483,1909900.0
2008-03-07 15:20:00,37.97,38.03,37.8,37.88,1743700.0,24.4418,24.4805,24.3324,24.3839,1743700.0
2008-03-07 15:30:00,37.87,37.89,37.58,37.75,1455600.0,24.3775,24.3903,24.1908,24.3002,1455600.0
2008-03-07 15:40:00,37.75,37.88,37.55,37.6,1457200.0,24.3002,24.3839,24.1715,24.2037,1457200.0
2008-03-07 15:50:00,37.6,37.66,37.3,37.56,2247300.0,24.2037,24.2423,24.0105,24.1779,2247300.0
2008-03-10 09:30:00,37.73,37.9,37.47,37.7,1431400.0,24.2873,24.3968,24.12,24.268,1431400.0
2008-03-10 09:40:00,37.7,38.03,37.52,37.7,1139000.0,24.268,24.4805,24.1522,24.268,1139000.0
2008-03-10 09:50:00,37.7,38.2,37.53,38.2,1228100.0,24.268,24.5899,24.1586,24.5899,1228100.0
2008-03-10 10:00:00,38.21,38.26,37.48,37.57,1356300.0,24.5963,24.6285,24.1264,24.1843,1356300.0
2008-03-10 10:10:00,37.57,37.68,37.24,37.32,815900.0,24.1843,24.2552,23.9719,24.0234,815900.0
2008-03-10 10:20:00,37.31,37.52,37.21,37.43,624700.0,24.017,24.1522,23.9526,24.0942,624700.0
2008-03-10 10:30:00,37.43,37.5,37.17,37.45,682400.0,24.0942,24.1393,23.9269,24.1071,682400.0
2008-03-10 10:40:00,37.45,37.52,37.19,37.36,615600.0,24.1071,24.1522,23.9397,24.0492,615600.0
2008-03-10 10:50:00,37.34,37.73,37.19,37.22,894900.0,24.0363,24.2873,23.9397,23.959,894900.0
2008-03-10 11:00:00,37.22,37.51,37.19,37.45,774200.0,23.959,24.1457,23.9397,24.1071,774200.0
2008-03-10 11:10:00,37.44,37.65,37.41,37.44,873200.0,24.1007,24.2358,24.0814,24.1007,873200.0
2008-03-10 11:20:00,37.44,37.52,36.92,37.02,1154600.0,24.1007,24.1522,23.7659,23.8303,1154600.0
2008-03-10 11:30:00,37.02,37.06,36.8,36.8,647200.0,23.8303,23.8561,23.6887,23.6887,647200.0
2008-03-10 11:40:00,36.8,36.83,36.54,36.59,1231100.0,23.6887,23.708,23.5213,23.5535,1231100.0
2008-03-10 11:50:00,36.59,36.87,36.54,36.85,1653800.0,23.5535,23.7337,23.5213,23.7209,1653800.0
2008-03-10 12:00:00,36.85,36.86,36.31,36.64,1324500.0,23.7209,23.7273,23.3733,23.5857,1324500.0
2008-03-10 12:10:00,36.65,36.92,36.6,36.84,1438600.0,23.5921,23.7659,23.5599,23.7144,1438600.0
2008-03-10 12:20:00,36.82,36.97,36.61,36.64,649100.0,23.7016,23.7981,23.5664,23.5857,649100.0
2008-03-10 12:30:00,36.64,36.93,36.62,36.84,706000.0,23.5857,23.7724,23.5728,23.7144,706000.0
2008-03-10 12:40:00,36.83,36.89,36.69,36.69,828500.0,23.708,23.7466,23.6179,23.6179,828500.0
2008-03-10 12:50:00,36.69,36.97,36.66,36.89,864900.0,23.6179,23.7981,23.5986,23.7466,864900.0
2008-03-10 13:00:00,36.89,36.92,36.61,36.67,719100.0,23.7466,23.7659,23.5664,23.605,719100.0
2008-03-10 13:10:00,36.67,36.8,36.67,36.69,354500.0,23.605,23.6887,23.605,23.6179,354500.0
2008-03-10 13:20:00,36.67,36.68,36.58,36.6,560100.0,23.605,23.6114,23.5471,23.5599,560100.0
2008-03-10 13:30:00,36.6,36.72,36.57,36.63,750300.0,23.5599,23.6372,23.5406,23.5793,750300.0
2008-03-10 13:40:00,36.62,36.72,36.62,36.67,512600.0,23.5728,23.6372,23.5728,23.605,512600.0
2008-03-10 13:50:00,36.66,36.75,36.56,36.59,519300.0,23.5986,23.6565,23.5342,23.5535,519300.0
2008-03-10 14:00:00,36.59,36.66,36.48,36.48,656300.0,23.5535,23.5986,23.4827,23.4827,656300.0
2008-03-10 14:10:00,36.48,36.66,36.46,36.49,929300.0,23.4827,23.5986,23.4698,23.4891,929300.0
2008-03-10 14:20:00,36.49,36.64,36.39,36.6,1395000.0,23.4891,23.5857,23.4248,23.5599,1395000.0
2008-03-10 14:30:00,36.6,36.8,36.58,36.69,1034300.0,23.5599,23.6887,23.5471,23.6179,1034300.0
2008-03-10 14:40:00,36.69,36.74,36.52,36.59,740900.0,23.6179,23.6501,23.5084,23.5535,740900.0
2008-03-10 14:50:00,36.59,36.68,36.52,36.55,829400.0,23.5535,23.6114,23.5084,23.5278,829400.0
2008-03-10 15:00:00,36.56,36.61,36.45,36.57,776400.0,23.5342,23.5664,23.4634,23.5406,776400.0
2008-03-10 15:10:00,36.56,36.63,36.42,36.49,957700.0,23.5342,23.5793,23.4441,23.4891,957700.0
2008-03-10 15:20:00,36.49,36.63,36.43,36.56,1145800.0,23.4891,23.5793,23.4505,23.5342,1145800.0
2008-03-10 15:30:00,36.56,36.6,36.46,36.49,1248100.0,23.5342,23.5599,23.4698,23.4891,1248100.0
2008-03-10 15:40:00,36.48,36.6,36.36,36.51,1943200.0,23.4827,23.5599,23.4055,23.502,1943200.0
2008-03-10 15:50:00,36.51,36.62,36.34,36.55,3394700.0,23.502,23.5728,23.3926,23.5278,3394700.0
2008-03-11 09:30:00,38.48,39.26,38.37,38.64,4378100.0,24.7701,25.2722,24.6993,24.8731,4378100.0
2008-03-11 09:40:00,38.63,38.72,38.04,38.26,3137000.0,24.8667,24.9246,24.4869,24.6285,3137000.0
2008-03-11 09:50:00,38.25,38.61,38.22,38.61,2025900.0,24.6221,24.8538,24.6028,24.8538,2025900.0
2008-03-11 10:00:00,38.59,38.68,38.16,38.21,2076200.0,24.8409,24.8989,24.5641,24.5963,2076200.0
2008-03-11 10:10:00,38.2,38.6,38.16,38.51,1585900.0,24.5899,24.8474,24.5641,24.7894,1585900.0
2008-03-11 10:20:00,38.51,38.7,38.45,38.57,1629900.0,24.7894,24.9117,24.7508,24.8281,1629900.0
2008-03-11 10:30:00,38.57,38.58,38.38,38.39,1593300.0,24.8281,24.8345,24.7058,24.7122,1593300.0
2008-03-11 10:40:00,38.39,38.61,38.15,38.21,1372100.0,24.7122,24.8538,24.5577,24.5963,1372100.0
2008-03-11 10:50:00,38.2,38.42,38.17,38.42,918200.0,24.5899,24.7315,24.5706,24.7315,918200.0
2008-03-11 11:00:00,38.42,38.44,38.18,38.19,882300.0,24.7315,24.7444,24.577,24.5834,882300.0
2008-03-11 11:10:00,38.2,38.21,37.96,38.04,1125900.0,24.5899,24.5963,24.4354,24.4869,1125900.0
2008-03-11 11:20:00,38.04,38.08,37.84,37.9,1055200.0,24.4869,24.5126,24.3581,24.3968,1055200.0
2008-03-11 11:30:00,37.89,38.01,37.6,37.61,850900.0,24.3903,24.4676,24.2037,24.2101,850900.0
2008-03-11 11:40:00,37.61,37.67,37.16,37.34,1004400.0,24.2101,24.2487,23.9204,24.0363,1004400.0
2008-03-11 11:50:00,37.33,37.48,37.16,37.41,1333500.0,24.0299,24.1264,23.9204,24.0814,1333500.0
2008-03-11 12:00:00,37.41,37.68,37.3,37.62,886100.0,24.0814,24.2552,24.0105,24.2165,886100.0
2008-03-11 12:10:00,37.61,37.73,37.56,37.57,597500.0,24.2101,24.2873,24.1779,24.1843,597500.0
2008-03-11 12:20:00,37.57,37.8,37.5,37.71,728700.0,24.1843,24.3324,24.1393,24.2745,728700.0
2008-03-11 12:30:00,37.71,37.71,37.43,37.48,555000.0,24.2745,24.2745,24.0942,24.1264,555000.0
2008-03-11 12:40:00,37.47,37.54,37.16,37.16,592100.0,24.12,24.165,23.9204,23.9204,592100.0
2008-03-11 12:50:00,37.17,37.5,37.16,37.47,1173500.0,23.9269,24.1393,23.9204,24.12,1173500.0
2008-03-11 13:00:00,37.47,37.48,37.19,37.21,780200.0,24.12,24.1264,23.9397,23.9526,780200.0
2008-03-11 13:10:00,37.21,37.55,37.2,37.49,733600.0,23.9526,24.1715,23.9462,24.1328,733600.0
2008-03-11 13:20:00,37.49,37.62,37.42,37.57,688300.0,24.1328,24.2165,24.0878,24.1843,688300.0
2008-03-11 13:30:00,37.57,37.59,37.41,37.43,658600.0,24.1843,24.1972,24.0814,24.0942,658600.0
2008-03-11 13:40:00,37.43,37.48,37.33,37.43,585300.0,24.0942,24.1264,24.0299,24.0942,585300.0
2008-03-11 13:50:00,37.43,37.78,37.43,37.65,774300.0,24.0942,24.3195,24.0942,24.2358,774300.0
2008-03-11 14:00:00,37.66,37.89,37.58,37.82,958500.0,24.2423,24.3903,24.1908,24.3453,958500.0
2008-03-11 14:10:00,37.83,37.93,37.74,37.89,1259700.0,24.3517,24.4161,24.2938,24.3903,1259700.0
2008-03-11 14:20:00,37.89,38.0,37.84,37.85,1020900.0,24.3903,24.4611,24.3581,24.3646,1020900.0
2008-03-11 14:30:00,37.84,38.03,37.76,38.02,992300.0,24.3581,24.4805,24.3067,24.474,992300.0
2008-03-11 14:40:00,38.01,38.24,37.94,38.14,1543100.0,24.4676,24.6156,24.4225,24.5513,1543100.0
2008-03-11 14:50:00,38.14,38.44,38.04,38.06,2343800.0,24.5513,24.7444,24.4869,24.4998,2343800.0
2008-03-11 15:00:00,38.06,38.18,37.51,38.14,1143600.0,24.4998,24.577,24.1457,24.5513,1143600.0
2008-03-11 15:10:00,38.16,38.3,38.1,38.29,1230400.0,24.5641,24.6543,24.5255,24.6478,1230400.0
2008-03-11 15:20:00,38.29,38.45,38.25,38.41,1117800.0,24.6478,24.7508,24.6221,24.7251,1117800.0
2008-03-11 15:30:00,38.41,38.45,38.23,38.38,2127500.0,24.7251,24.7508,24.6092,24.7058,2127500.0
2008-03-11 15:40:00,38.39,38.5,38.29,38.49,2499800.0,24.7122,24.783,24.6478,24.7766,2499800.0
2008-03-11 15:50:00,38.49,38.93,38.45,38.8,5470500.0,24.7766,25.0598,24.7508,24.9761,5470500.0
2008-03-12 09:30:00,38.85,39.38,38.83,39.12,1851300.0,25.0083,25.3495,24.9954,25.1821,1851300.0
2008-03-12 09:40:00,39.1,39.33,38.4,38.67,1149900.0,25.1692,25.3173,24.7186,24.8924,1149900.0
2008-03-12 09:50:00,38.68,39.15,38.53,39.05,819700.0,24.8989,25.2014,24.8023,25.137,819700.0
2008-03-12 10:00:00,39.05,39.18,38.77,38.91,763300.0,25.137,25.2207,24.9568,25.0469,763300.0
2008-03-12 10:10:00,38.91,39.01,38.8,38.92,604600.0,25.0469,25.1113,24.9761,25.0534,604600.0
2008-03-12 10:20:00,38.94,39.13,38.89,38.96,698100.0,25.0662,25.1885,25.034,25.0791,698100.0
2008-03-12 10:30:00,38.96,39.34,38.94,39.33,1007800.0,25.0791,25.3237,25.0662,25.3173,1007800.0
2008-03-12 10:40:00,39.34,39.59,39.32,39.58,1765600.0,25.3237,25.4846,25.3108,25.4782,1765600.0
2008-03-12 10:50:00,39.59,39.59,39.4,39.45,946900.0,25.4846,25.4846,25.3623,25.3945,946900.0
2008-03-12 11:00:00,39.45,39.91,39.44,39.9,1779500.0,25.3945,25.6906,25.3881,25.6842,1779500.0
2008-03-12 11:10:00,39.9,40.23,39.89,40.05,2111600.0,25.6842,25.8966,25.6778,25.7808,2111600.0
2008-03-12 11:20:00,40.05,40.1,39.92,39.93,887100.0,25.7808,25.8129,25.6971,25.7035,887100.0
2008-03-12 11:30:00,39.93,40.06,39.74,39.96,1058900.0,25.7035,25.7872,25.5812,25.7228,1058900.0
2008-03-12 11:40:00,39.96,40.2,39.84,39.84,1469400.0,25.7228,25.8773,25.6456,25.6456,1469400.0
2008-03-12 11:50:00,39.84,39.92,39.71,39.77,834800.0,25.6456,25.6971,25.5619,25.6005,834800.0
2008-03-12 12:00:00,39.78,39.86,39.65,39.83,1157500.0,25.607,25.6585,25.5233,25.6391,1157500.0
2008-03-12 12:10:00,39.83,39.9,39.67,39.7,845000.0,25.6391,25.6842,25.5361,25.5555,845000.0
2008-03-12 12:20:00,39.7,39.75,39.56,39.65,820000.0,25.5555,25.5876,25.4653,25.5233,820000.0
2008-03-12 12:30:00,39.65,39.81,39.5,39.51,609500.0,25.5233,25.6263,25.4267,25.4332,609500.0
2008-03-12 12:40:00,39.51,39.54,39.12,39.22,767700.0,25.4332,25.4525,25.1821,25.2465,767700.0
2008-03-12 12:50:00,39.22,39.49,39.2,39.42,554600.0,25.2465,25.4203,25.2336,25.3752,554600.0
2008-03-12 13:00:00,39.42,40.1,39.41,39.47,440300.0,25.3752,25.8129,25.3688,25.4074,440300.0
2008-03-12 13:10:00,39.46,39.49,39.27,39.27,418600.0,25.401,25.4203,25.2787,25.2787,418600.0
2008-03-12 13:20:00,39.28,39.56,39.27,39.33,403800.0,25.2851,25.4653,25.2787,25.3173,403800.0
2008-03-12 13:30:00,39.33,39.37,39.18,39.23,602400.0,25.3173,25.343,25.2207,25.2529,602400.0
2008-03-12 13:40:00,39.23,39.28,38.95,39.15,671500.0,25.2529,25.2851,25.0727,25.2014,671500.0
2008-03-12 13:50:00,39.15,39.26,39.06,39.06,666300.0,25.2014,25.2722,25.1435,25.1435,666300.0
2008-03-12 14:00:00,39.06,39.21,38.98,39.06,759400.0,25.1435,25.24,25.092,25.1435,759400.0
2008-03-12 14:10:00,39.06,39.2,39.01,39.17,477800.0,25.1435,25.2336,25.1113,25.2143,477800.0
2008-03-12 14:20:00,39.17,39.22,38.9,38.93,667400.0,25.2143,25.2465,25.0405,25.0598,667400.0
2008-03-12 14:30:00,38.93,39.27,38.89,39.15,568700.0,25.0598,25.2787,25.034,25.2014,568700.0
2008-03-12 14:40:00,39.15,39.36,39.1,39.31,599800.0,25.2014,25.3366,25.1692,25.3044,599800.0
2008-03-12 14:50:00,39.31,39.31,39.01,39.11,421000.0,25.3044,25.3044,25.1113,25.1757,421000.0
2008-03-12 15:00:00,39.1,39.1,38.89,38.99,689000.0,25.1692,25.1692,25.034,25.0984,689000.0
2008-03-12 15:10:00,38.98,39.09,38.74,39.03,1070800.0,25.092,25.1628,24.9375,25.1242,1070800.0
2008-03-12 15:20:00,39.03,39.05,38.77,38.8,813000.0,25.1242,25.137,24.9568,24.9761,813000.0
2008-03-12 15:30:00,38.8,38.95,38.73,38.75,1178100.0,24.9761,25.0727,24.9311,24.9439,1178100.0
2008-03-12 15:40:00,38.75,38.84,38.64,38.75,1390800.0,24.9439,25.0019,24.8731,24.9439,1390800.0
2008-03-12 15:50:00,38.76,38.95,38.49,38.59,2384100.0,24.9504,25.0727,24.7766,24.8409,2384100.0
2008-03-13 09:30:00,37.84,38.01,37.24,37.31,2064500.0,24.3581,24.4676,23.9719,24.017,2064500.0
2008-03-13 09:40:00,37.32,37.32,36.87,36.99,1972200.0,24.0234,24.0234,23.7337,23.811,1972200.0
2008-03-13 09:50:00,36.99,37.29,36.75,36.89,1952400.0,23.811,24.0041,23.6565,23.7466,1952400.0
2008-03-13 10:00:00,36.89,37.2,36.85,37.2,1284100.0,23.7466,23.9462,23.7209,23.9462,1284100.0
2008-03-13 10:10:00,37.2,37.39,37.09,37.12,1289500.0,23.9462,24.0685,23.8754,23.8947,1289500.0
2008-03-13 10:20:00,37.11,37.19,36.88,37.0,1278600.0,23.8882,23.9397,23.7402,23.8174,1278600.0
2008-03-13 10:30:00,36.99,37.04,36.67,36.69,1565700.0,23.811,23.8432,23.605,23.6179,1565700.0
2008-03-13 10:40:00,36.69,36.96,36.63,36.78,1041400.0,23.6179,23.7917,23.5793,23.6758,1041400.0
2008-03-13 10:50:00,36.78,36.85,36.65,36.72,829700.0,23.6758,23.7209,23.5921,23.6372,829700.0
2008-03-13 11:00:00,36.72,37.39,36.71,37.28,2390000.0,23.6372,24.0685,23.6308,23.9977,2390000.0
2008-03-13 11:10:00,37.28,37.89,37.25,37.31,2306500.0,23.9977,24.3903,23.9784,24.017,2306500.0
2008-03-13 11:20:00,37.31,38.06,37.3,37.69,1674400.0,24.017,24.4998,24.0105,24.2616,1674400.0
2008-03-13 11:30:00,37.69,38.02,37.59,38.02,981200.0,24.2616,24.474,24.1972,24.474,981200.0
2008-03-13 11:40:00,38.01,38.19,37.74,37.82,1012400.0,24.4676,24.5834,24.2938,24.3453,1012400.0
2008-03-13 11:50:00,37.83,38.12,37.83,38.12,652900.0,24.3517,24.5384,24.3517,24.5384,652900.0
2008-03-13 12:00:00,38.12,38.48,38.09,38.11,1182400.0,24.5384,24.7701,24.5191,24.532,1182400.0
2008-03-13 12:10:00,38.11,38.26,37.79,37.93,641800.0,24.532,24.6285,24.326,24.4161,641800.0
2008-03-13 12:20:00,37.93,37.94,37.57,37.87,532900.0,24.4161,24.4225,24.1843,24.3775,532900.0
2008-03-13 12:30:00,37.86,37.98,37.72,37.88,443200.0,24.371,24.4483,24.2809,24.3839,443200.0
2008-03-13 12:40:00,37.89,37.9,37.46,37.56,494900.0,24.3903,24.3968,24.1135,24.1779,494900.0
2008-03-13 12:50:00,37.56,37.71,37.52,37.64,422900.0,24.1779,24.2745,24.1522,24.2294,422900.0
2008-03-13 13:00:00,37.64,38.02,37.47,37.86,730800.0,24.2294,24.474,24.12,24.371,730800.0
2008-03-13 13:10:00,37.86,38.06,37.72,38.05,506000.0,24.371,24.4998,24.2809,24.4933,506000.0
2008-03-13 13:20:00,38.06,38.47,37.88,38.34,825500.0,24.4998,24.7637,24.3839,24.68,825500.0
2008-03-13 13:30:00,38.34,38.63,38.25,38.42,1111400.0,24.68,24.8667,24.6221,24.7315,1111400.0
2008-03-13 13:40:00,38.43,38.56,38.3,38.43,992600.0,24.7379,24.8216,24.6543,24.7379,992600.0
2008-03-13 13:50:00,38.43,38.84,38.34,38.55,1237900.0,24.7379,25.0019,24.68,24.8152,1237900.0
2008-03-13 14:00:00,38.54,38.95,38.49,38.8,1080000.0,24.8087,25.0727,24.7766,24.9761,1080000.0
2008-03-13 14:10:00,38.8,38.86,38.48,38.69,958500.0,24.9761,25.0147,24.7701,24.9053,958500.0
2008-03-13 14:20:00,38.7,38.71,38.53,38.67,939700.0,24.9117,24.9182,24.8023,24.8924,939700.0
2008-03-13 14:30:00,38.66,38.68,38.24,38.35,825300.0,24.886,24.8989,24.6156,24.6864,825300.0
2008-03-13 14:40:00,38.35,38.39,38.19,38.32,518500.0,24.6864,24.7122,24.5834,24.6671,518500.0
2008-03-13 14:50:00,38.32,38.52,38.15,38.48,597900.0,24.6671,24.7959,24.5577,24.7701,597900.0
2008-03-13 15:00:00,38.5,38.62,38.24,38.5,897800.0,24.783,24.8602,24.6156,24.783,897800.0
2008-03-13 15:10:00,38.5,38.59,38.34,38.41,559000.0,24.783,24.8409,24.68,24.7251,559000.0
2008-03-13 15:20:00,38.41,38.68,38.21,38.45,923000.0,24.7251,24.8989,24.5963,24.7508,923000.0
2008-03-13 15:30:00,38.46,38.62,38.32,38.6,940900.0,24.7573,24.8602,24.6671,24.8474,940900.0
2008-03-13 15:40:00,38.6,38.68,38.28,38.29,1593600.0,24.8474,24.8989,24.6414,24.6478,1593600.0
2008-03-13 15:50:00,38.28,38.3,38.07,38.16,2830600.0,24.6414,24.6543,24.5062,24.5641,2830600.0
2008-03-14 09:30:00,38.5,38.8,37.35,37.79,4052700.0,24.783,24.9761,24.0427,24.326,4052700.0
2008-03-14 09:40:00,37.79,38.22,37.22,37.4,3629200.0,24.326,24.6028,23.959,24.0749,3629200.0
2008-03-14 09:50:00,37.4,37.55,36.5,36.6,4253000.0,24.0749,24.1715,23.4956,23.5599,4253000.0
2008-03-14 10:00:00,36.59,37.32,36.01,37.31,4422200.0,23.5535,24.0234,23.1802,24.017,4422200.0
2008-03-14 10:10:00,37.31,37.64,36.87,37.22,3005700.0,24.017,24.2294,23.7337,23.959,3005700.0
2008-03-14 10:20:00,37.23,37.26,36.5,36.77,3435700.0,23.9655,23.9848,23.4956,23.6694,3435700.0
2008-03-14 10:30:00,36.75,37.16,36.65,36.88,2485800.0,23.6565,23.9204,23.5921,23.7402,2485800.0
2008-03-14 10:40:00,36.87,37.1,36.55,36.92,2270200.0,23.7337,23.8818,23.5278,23.7659,2270200.0
2008-03-14 10:50:00,36.92,38.43,36.79,37.39,2944000.0,23.7659,24.7379,23.6822,24.0685,2944000.0
2008-03-14 11:00:00,37.39,37.75,37.3,37.75,2133700.0,24.0685,24.3002,24.0105,24.3002,2133700.0
2008-03-14 11:10:00,37.75,37.8,37.17,37.31,1590700.0,24.3002,24.3324,23.9269,24.017,1590700.0
2008-03-14 11:20:00,37.3,37.39,37.12,37.26,1088600.0,24.0105,24.0685,23.8947,23.9848,1088600.0
2008-03-14 11:30:00,37.26,37.45,37.1,37.37,606800.0,23.9848,24.1071,23.8818,24.0556,606800.0
2008-03-14 11:40:00,37.36,37.78,37.25,37.67,913500.0,24.0492,24.3195,23.9784,24.2487,913500.0
2008-03-14 11:50:00,37.66,37.67,37.11,37.44,968700.0,24.2423,24.2487,23.8882,24.1007,968700.0
2008-03-14 12:00:00,37.44,37.53,37.25,37.36,541000.0,24.1007,24.1586,23.9784,24.0492,541000.0
2008-03-14 12:10:00,37.36,37.51,37.13,37.15,1376400.0,24.0492,24.1457,23.9011,23.914,1376400.0
2008-03-14 12:20:00,37.15,37.24,37.0,37.17,951600.0,23.914,23.9719,23.8174,23.9269,951600.0
2008-03-14 12:30:00,37.16,37.27,37.03,37.09,702100.0,23.9204,23.9912,23.8367,23.8754,702100.0
2008-03-14 12:40:00,37.08,37.2,36.75,37.09,1193400.0,23.8689,23.9462,23.6565,23.8754,1193400.0
2008-03-14 12:50:00,37.1,37.32,36.77,36.9,1311000.0,23.8818,24.0234,23.6694,23.7531,1311000.0
2008-03-14 13:00:00,36.89,36.95,36.57,36.73,1290100.0,23.7466,23.7852,23.5406,23.6436,1290100.0
2008-03-14 13:10:00,36.76,36.99,36.67,36.75,754800.0,23.6629,23.811,23.605,23.6565,754800.0
2008-03-14 13:20:00,36.76,36.83,36.63,36.75,777400.0,23.6629,23.708,23.5793,23.6565,777400.0
2008-03-14 13:30:00,36.75,36.88,36.59,36.72,1270900.0,23.6565,23.7402,23.5535,23.6372,1270900.0
2008-03-14 13:40:00,36.72,37.04,36.68,36.82,1289100.0,23.6372,23.8432,23.6114,23.7016,1289100.0
2008-03-14 13:50:00,36.82,36.85,36.62,36.66,740600.0,23.7016,23.7209,23.5728,23.5986,740600.0
2008-03-14 14:00:00,36.67,36.71,36.5,36.65,1413600.0,23.605,23.6308,23.4956,23.5921,1413600.0
2008-03-14 14:10:00,36.66,36.71,36.45,36.6,1111900.0,23.5986,23.6308,23.4634,23.5599,1111900.0
2008-03-14 14:20:00,36.59,36.6,36.18,36.28,1334200.0,23.5535,23.5599,23.2896,23.354,1334200.0
2008-03-14 14:30:00,36.28,36.47,36.23,36.31,1285600.0,23.354,23.4763,23.3218,23.3733,1285600.0
2008-03-14 14:40:00,36.32,36.76,36.23,36.57,1893900.0,23.3797,23.6629,23.3218,23.5406,1893900.0
2008-03-14 14:50:00,36.57,36.79,36.51,36.59,1078100.0,23.5406,23.6822,23.502,23.5535,1078100.0
2008-03-14 15:00:00,36.59,36.7,36.52,36.65,1351200.0,23.5535,23.6243,23.5084,23.5921,1351200.0
2008-03-14 15:10:00,36.65,37.1,36.5,37.04,3476300.0,23.5921,23.8818,23.4956,23.8432,3476300.0
2008-03-14 15:20:00,37.05,37.13,36.72,36.97,2146100.0,23.8496,23.9011,23.6372,23.7981,2146100.0
2008-03-14 15:30:00,36.96,37.03,36.73,36.82,2047500.0,23.7917,23.8367,23.6436,23.7016,2047500.0
2008-03-14 15:40:00,36.83,36.89,36.36,36.56,2925500.0,23.708,23.7466,23.4055,23.5342,2925500.0
2008-03-14 15:50:00,36.57,36.92,36.47,36.5,4977800.0,23.5406,23.7659,23.4763,23.4956,4977800.0
2008-03-17 09:30:00,37.0,38.8,37.0,37.53,7754000.0,23.8174,24.9761,23.8174,24.1586,7754000.0
2008-03-17 09:40:00,37.53,38.2,37.48,38.01,6086300.0,24.1586,24.5899,24.1264,24.4676,6086300.0
2008-03-17 09:50:00,38.01,38.84,37.83,38.8,5083900.0,24.4676,25.0019,24.3517,24.9761,5083900.0
2008-03-17 10:00:00,38.82,40.41,38.6,39.67,9034300.0,24.989,26.0125,24.8474,25.5361,9034300.0
2008-03-17 10:10:00,39.67,40.13,39.44,39.45,5233100.0,25.5361,25.8323,25.3881,25.3945,5233100.0
2008-03-17 10:20:00,39.44,40.67,39.32,40.4,4373100.0,25.3881,26.1799,25.3108,26.0061,4373100.0
2008-03-17 10:30:00,40.4,40.71,39.98,40.47,4647300.0,26.0061,26.2056,25.7357,26.0511,4647300.0
2008-03-17 10:40:00,40.48,41.09,40.32,40.73,3936600.0,26.0576,26.4502,25.9546,26.2185,3936600.0
2008-03-17 10:50:00,40.73,41.06,40.38,40.42,3028500.0,26.2185,26.4309,25.9932,26.0189,3028500.0
2008-03-17 11:00:00,40.4,40.66,40.09,40.42,2836800.0,26.0061,26.1734,25.8065,26.0189,2836800.0
2008-03-17 11:10:00,40.43,40.71,40.25,40.4,2022500.0,26.0254,26.2056,25.9095,26.0061,2022500.0
2008-03-17 11:20:00,40.39,40.66,39.92,40.08,2228800.0,25.9996,26.1734,25.6971,25.8001,2228800.0
2008-03-17 11:30:00,40.1,40.19,39.95,40.06,1611000.0,25.8129,25.8709,25.7164,25.7872,1611000.0
2008-03-17 11:40:00,40.06,40.21,39.98,40.19,1614700.0,25.7872,25.8838,25.7357,25.8709,1614700.0
2008-03-17 11:50:00,40.2,40.25,39.22,39.49,2435400.0,25.8773,25.9095,25.2465,25.4203,2435400.0
2008-03-17 12:00:00,39.5,39.87,39.48,39.74,2774500.0,25.4267,25.6649,25.4138,25.5812,2774500.0
2008-03-17 12:10:00,39.73,40.0,39.65,39.92,1713600.0,25.5748,25.7486,25.5233,25.6971,1713600.0
2008-03-17 12:20:00,39.92,39.99,39.4,39.8,1551500.0,25.6971,25.7421,25.3623,25.6198,1551500.0
2008-03-17 12:30:00,39.8,40.0,39.55,39.76,1997000.0,25.6198,25.7486,25.4589,25.5941,1997000.0
2008-03-17 12:40:00,39.76,39.8,39.41,39.74,1342000.0,25.5941,25.6198,25.3688,25.5812,1342000.0
2008-03-17 12:50:00,39.73,40.01,39.54,39.74,1244400.0,25.5748,25.755,25.4525,25.5812,1244400.0
2008-03-17 13:00:00,39.74,39.85,39.46,39.47,1146900.0,25.5812,25.652,25.401,25.4074,1146900.0
2008-03-17 13:10:00,39.48,39.78,39.2,39.22,2147500.0,25.4138,25.607,25.2336,25.2465,2147500.0
2008-03-17 13:20:00,39.21,39.34,38.97,39.05,2438900.0,25.24,25.3237,25.0855,25.137,2438900.0
2008-03-17 13:30:00,39.05,39.07,38.61,38.62,2167300.0,25.137,25.1499,24.8538,24.8602,2167300.0
2008-03-17 13:40:00,38.63,39.5,38.57,39.48,2788600.0,24.8667,25.4267,24.8281,25.4138,2788600.0
2008-03-17 13:50:00,39.48,39.55,39.23,39.5,1647800.0,25.4138,25.4589,25.2529,25.4267,1647800.0
2008-03-17 14:00:00,39.51,39.97,39.45,39.8,2844400.0,25.4332,25.7293,25.3945,25.6198,2844400.0
2008-03-17 14:10:00,39.8,39.81,39.35,39.4,1388100.0,25.6198,25.6263,25.3302,25.3623,1388100.0
2008-03-17 14:20:00,39.39,39.52,39.19,39.2,1501400.0,25.3559,25.4396,25.2272,25.2336,1501400.0
2008-03-17 14:30:00,39.2,39.71,39.17,39.55,1858400.0,25.2336,25.5619,25.2143,25.4589,1858400.0
2008-03-17 14:40:00,39.55,40.19,39.46,39.73,2292000.0,25.4589,25.8709,25.401,25.5748,2292000.0
2008-03-17 14:50:00,39.72,40.01,39.64,39.86,2391900.0,25.5683,25.755,25.5168,25.6585,2391900.0
2008-03-17 15:00:00,39.86,40.18,39.77,40.02,2482400.0,25.6585,25.8644,25.6005,25.7614,2482400.0
2008-03-17 15:10:00,40.03,40.25,39.89,40.19,2085500.0,25.7679,25.9095,25.6778,25.8709,2085500.0
2008-03-17 15:20:00,40.2,40.48,40.06,40.13,2877800.0,25.8773,26.0576,25.7872,25.8323,2877800.0
2008-03-17 15:30:00,40.12,40.93,40.1,40.53,3645300.0,25.8258,26.3472,25.8129,26.0897,3645300.0
2008-03-17 15:40:00,40.54,41.03,40.5,41.02,3542700.0,26.0962,26.4116,26.0704,26.4052,3542700.0
2008-03-17 15:50:00,41.02,41.04,40.37,40.42,4806500.0,26.4052,26.418,25.9867,26.0189,4806500.0
2008-03-18 09:30:00,42.14,42.66,41.55,41.66,6293100.0,27.1261,27.4609,26.7463,26.8171,6293100.0
2008-03-18 09:40:00,41.66,41.92,41.57,41.78,3288100.0,26.8171,26.9845,26.7592,26.8944,3288100.0
2008-03-18 09:50:00,41.77,42.33,41.64,41.88,2228600.0,26.8879,27.2484,26.8043,26.9588,2228600.0
2008-03-18 10:00:00,41.88,42.15,41.87,42.04,2486200.0,26.9588,27.1326,26.9523,27.0617,2486200.0
2008-03-18 10:10:00,42.04,42.04,41.8,41.94,1950900.0,27.0617,27.0617,26.9073,26.9974,1950900.0
2008-03-18 10:20:00,41.94,42.14,41.87,41.93,2134600.0,26.9974,27.1261,26.9523,26.9909,2134600.0
2008-03-18 10:30:00,41.93,41.96,41.68,41.81,3780000.0,26.9909,27.0103,26.83,26.9137,3780000.0
2008-03-18 10:40:00,41.81,42.22,41.8,42.22,2627900.0,26.9137,27.1776,26.9073,27.1776,2627900.0
2008-03-18 10:50:00,42.22,42.5,42.02,42.33,2612500.0,27.1776,27.3579,27.0489,27.2484,2612500.0
2008-03-18 11:00:00,42.35,42.88,42.32,42.6,2776400.0,27.2613,27.6025,27.242,27.4222,2776400.0
2008-03-18 11:10:00,42.6,42.61,42.41,42.55,1071600.0,27.4222,27.4287,27.2999,27.39,1071600.0
2008-03-18 11:20:00,42.55,42.85,42.5,42.69,1063500.0,27.39,27.5832,27.3579,27.4802,1063500.0
2008-03-18 11:30:00,42.7,42.85,42.4,42.41,1690100.0,27.4866,27.5832,27.2935,27.2999,1690100.0
2008-03-18 11:40:00,42.42,42.72,42.41,42.69,931400.0,27.3064,27.4995,27.2999,27.4802,931400.0
2008-03-18 11:50:00,42.69,42.7,42.22,42.39,845200.0,27.4802,27.4866,27.1776,27.287,845200.0
2008-03-18 12:00:00,42.4,42.5,42.23,42.28,793600.0,27.2935,27.3579,27.1841,27.2162,793600.0
2008-03-18 12:10:00,42.28,42.44,42.16,42.42,756100.0,27.2162,27.3192,27.139,27.3064,756100.0
2008-03-18 12:20:00,42.43,42.49,42.35,42.45,709100.0,27.3128,27.3514,27.2613,27.3257,709100.0
2008-03-18 12:30:00,42.45,42.58,42.44,42.49,1158800.0,27.3257,27.4094,27.3192,27.3514,1158800.0
2008-03-18 12:40:00,42.5,42.5,42.25,42.28,836500.0,27.3579,27.3579,27.1969,27.2162,836500.0
2008-03-18 12:50:00,42.29,42.67,42.28,42.49,948800.0,27.2227,27.4673,27.2162,27.3514,948800.0
2008-03-18 13:00:00,42.49,42.5,42.37,42.43,417300.0,27.3514,27.3579,27.2742,27.3128,417300.0
2008-03-18 13:10:00,42.43,42.56,42.33,42.43,1023700.0,27.3128,27.3965,27.2484,27.3128,1023700.0
2008-03-18 13:20:00,42.44,42.46,42.23,42.34,1091700.0,27.3192,27.3321,27.1841,27.2549,1091700.0
2008-03-18 13:30:00,42.34,42.4,42.02,42.22,1031300.0,27.2549,27.2935,27.0489,27.1776,1031300.0
2008-03-18 13:40:00,42.22,42.27,42.13,42.27,739100.0,27.1776,27.2098,27.1197,27.2098,739100.0
2008-03-18 13:50:00,42.27,42.41,42.19,42.26,676800.0,27.2098,27.2999,27.1583,27.2034,676800.0
2008-03-18 14:00:00,42.26,42.34,42.0,42.06,871500.0,27.2034,27.2549,27.036,27.0746,871500.0
2008-03-18 14:10:00,42.06,42.3,41.6,42.3,2393100.0,27.0746,27.2291,26.7785,27.2291,2393100.0
2008-03-18 14:20:00,42.3,42.31,41.54,41.64,1919100.0,27.2291,27.2356,26.7399,26.8043,1919100.0
2008-03-18 14:30:00,41.64,41.79,41.25,41.63,2038100.0,26.8043,26.9008,26.5532,26.7978,2038100.0
2008-03-18 14:40:00,41.62,41.98,41.38,41.91,2113900.0,26.7914,27.0231,26.6369,26.9781,2113900.0
2008-03-18 14:50:00,41.91,42.35,41.83,42.05,2791300.0,26.9781,27.2613,26.9266,27.0682,2791300.0
2008-03-18 15:00:00,42.05,42.1,41.7,41.98,1750400.0,27.0682,27.1004,26.8429,27.0231,1750400.0
2008-03-18 15:10:00,41.99,42.03,41.8,41.96,1306800.0,27.0296,27.0553,26.9073,27.0103,1306800.0
2008-03-18 15:20:00,41.96,42.03,41.73,41.89,1418200.0,27.0103,27.0553,26.8622,26.9652,1418200.0
2008-03-18 15:30:00,41.89,42.18,41.84,42.0,2768700.0,26.9652,27.1519,26.933,27.036,2768700.0
2008-03-18 15:40:00,42.0,42.15,41.98,42.04,2650300.0,27.036,27.1326,27.0231,27.0617,2650300.0
2008-03-18 15:50:00,42.04,42.5,42.04,42.49,4973500.0,27.0617,27.3579,27.0617,27.3514,4973500.0
2008-03-19 09:30:00,43.31,43.66,42.78,43.13,3875300.0,27.8793,28.1046,27.5381,27.7634,3875300.0
2008-03-19 09:40:00,43.12,43.87,43.09,43.81,2207000.0,27.757,28.2397,27.7376,28.2011,2207000.0
2008-03-19 09:50:00,43.81,43.9,43.51,43.66,3266600.0,28.2011,28.2591,28.008,28.1046,3266600.0
2008-03-19 10:00:00,43.66,43.96,43.43,43.62,2155000.0,28.1046,28.2977,27.9565,28.0788,2155000.0
2008-03-19 10:10:00,43.64,43.81,43.58,43.71,1776300.0,28.0917,28.2011,28.0531,28.1368,1776300.0
2008-03-19 10:20:00,43.72,44.14,43.71,43.79,2543200.0,28.1432,28.4135,28.1368,28.1882,2543200.0
2008-03-19 10:30:00,43.79,43.85,43.34,43.61,2903900.0,28.1882,28.2269,27.8986,28.0724,2903900.0
2008-03-19 10:40:00,43.62,43.95,43.48,43.82,1713300.0,28.0788,28.2912,27.9887,28.2076,1713300.0
2008-03-19 10:50:00,43.81,44.04,43.79,44.0,1638000.0,28.2011,28.3492,28.1882,28.3234,1638000.0
2008-03-19 11:00:00,44.0,44.17,43.97,44.16,2014900.0,28.3234,28.4329,28.3041,28.4264,2014900.0
2008-03-19 11:10:00,44.17,44.32,44.01,44.29,1743600.0,28.4329,28.5294,28.3299,28.5101,1743600.0
2008-03-19 11:20:00,44.29,44.82,43.58,44.79,1989000.0,28.5101,28.8513,28.0531,28.832,1989000.0
2008-03-19 11:30:00,44.78,44.87,44.59,44.8,1327000.0,28.8255,28.8835,28.7032,28.8384,1327000.0
2008-03-19 11:40:00,44.8,44.89,43.96,44.66,1079200.0,28.8384,28.8963,28.2977,28.7483,1079200.0
2008-03-19 11:50:00,44.65,44.73,44.54,44.6,796500.0,28.7418,28.7933,28.671,28.7097,796500.0
2008-03-19 12:00:00,44.61,44.74,44.35,44.63,1321700.0,28.7161,28.7998,28.5487,28.729,1321700.0
2008-03-19 12:10:00,44.64,44.65,44.3,44.6,1131800.0,28.7354,28.7418,28.5165,28.7097,1131800.0
2008-03-19 12:20:00,44.6,44.75,44.31,44.38,1074400.0,28.7097,28.8062,28.523,28.568,1074400.0
2008-03-19 12:30:00,44.38,44.4,43.88,44.16,1068200.0,28.568,28.5809,28.2462,28.4264,1068200.0
2008-03-19 12:40:00,44.17,44.29,43.95,44.08,1056000.0,28.4329,28.5101,28.2912,28.3749,1056000.0
2008-03-19 12:50:00,44.09,44.33,44.06,44.06,822100.0,28.3814,28.5359,28.3621,28.3621,822100.0
2008-03-19 13:00:00,44.06,44.12,43.74,43.74,1203700.0,28.3621,28.4007,28.1561,28.1561,1203700.0
2008-03-19 13:10:00,43.74,44.0,43.5,44.0,1551200.0,28.1561,28.3234,28.0016,28.3234,1551200.0
2008-03-19 13:20:00,44.0,44.1,43.77,43.87,1337300.0,28.3234,28.3878,28.1754,28.2397,1337300.0
2008-03-19 13:30:00,43.88,43.96,43.34,43.55,1423900.0,28.2462,28.2977,27.8986,28.0338,1423900.0
2008-03-19 13:40:00,43.55,43.82,43.37,43.64,926500.0,28.0338,28.2076,27.9179,28.0917,926500.0
2008-03-19 13:50:00,43.65,43.78,43.45,43.53,1317900.0,28.0981,28.1818,27.9694,28.0209,1317900.0
2008-03-19 14:00:00,43.53,43.85,43.35,43.4,1233400.0,28.0209,28.2269,27.905,27.9372,1233400.0
2008-03-19 14:10:00,43.4,43.6,43.06,43.59,1748600.0,27.9372,28.0659,27.7183,28.0595,1748600.0
2008-03-19 14:20:00,43.6,43.6,43.3,43.4,1269100.0,28.0659,28.0659,27.8728,27.9372,1269100.0
2008-03-19 14:30:00,43.42,43.5,42.99,43.12,1498400.0,27.9501,28.0016,27.6733,27.757,1498400.0
2008-03-19 14:40:00,43.12,43.14,42.98,43.03,2044700.0,27.757,27.7698,27.6668,27.699,2044700.0
2008-03-19 14:50:00,43.04,43.29,43.03,43.18,1584300.0,27.7055,27.8664,27.699,27.7956,1584300.0
2008-03-19 15:00:00,43.17,43.19,42.97,43.09,2002300.0,27.7891,27.802,27.6604,27.7376,2002300.0
2008-03-19 15:10:00,43.1,43.12,42.83,42.93,1660900.0,27.7441,27.757,27.5703,27.6347,1660900.0
2008-03-19 15:20:00,42.93,43.0,42.72,42.72,1721600.0,27.6347,27.6797,27.4995,27.4995,1721600.0
2008-03-19 15:30:00,42.73,42.86,42.56,42.68,2170000.0,27.5059,27.5896,27.3965,27.4737,2170000.0
2008-03-19 15:40:00,42.67,42.93,42.61,42.74,1900600.0,27.4673,27.6347,27.4287,27.5123,1900600.0
2008-03-19 15:50:00,42.74,42.88,42.44,42.5,3382800.0,27.5123,27.6025,27.3192,27.3579,3382800.0
2008-03-20 09:30:00,42.91,43.32,42.85,43.0,6161000.0,27.6218,27.8857,27.5832,27.6797,6161000.0
2008-03-20 09:40:00,43.0,43.32,42.94,43.15,1523900.0,27.6797,27.8857,27.6411,27.7763,1523900.0
2008-03-20 09:50:00,43.18,43.35,42.99,43.16,949000.0,27.7956,27.905,27.6733,27.7827,949000.0
2008-03-20 10:00:00,43.16,43.5,43.14,43.4,1463100.0,27.7827,28.0016,27.7698,27.9372,1463100.0
2008-03-20 10:10:00,43.4,43.77,43.38,43.51,1343600.0,27.9372,28.1754,27.9243,28.008,1343600.0
2008-03-20 10:20:00,43.51,43.73,43.46,43.67,1030700.0,28.008,28.1496,27.9758,28.111,1030700.0
2008-03-20 10:30:00,43.68,43.75,43.53,43.59,1141900.0,28.1174,28.1625,28.0209,28.0595,1141900.0
2008-03-20 10:40:00,43.58,43.81,43.5,43.74,903700.0,28.0531,28.2011,28.0016,28.1561,903700.0
2008-03-20 10:50:00,43.75,44.21,43.69,44.21,1289000.0,28.1625,28.4586,28.1239,28.4586,1289000.0
2008-03-20 11:00:00,44.22,44.32,44.03,44.1,1882600.0,28.465,28.5294,28.3427,28.3878,1882600.0
2008-03-20 11:10:00,44.1,44.22,44.0,44.17,1182000.0,28.3878,28.465,28.3234,28.4329,1182000.0
2008-03-20 11:20:00,44.17,44.42,44.14,44.33,1087900.0,28.4329,28.5938,28.4135,28.5359,1087900.0
2008-03-20 11:30:00,44.33,44.43,44.09,44.17,1234700.0,28.5359,28.6002,28.3814,28.4329,1234700.0
2008-03-20 11:40:00,44.16,44.3,44.06,44.11,1510100.0,28.4264,28.5165,28.3621,28.3942,1510100.0
2008-03-20 11:50:00,44.11,44.35,43.1,44.16,1411700.0,28.3942,28.5487,27.7441,28.4264,1411700.0
2008-03-20 12:00:00,44.17,44.5,44.16,44.2,1322900.0,28.4329,28.6453,28.4264,28.4522,1322900.0
2008-03-20 12:10:00,44.2,44.45,43.99,44.41,1355300.0,28.4522,28.6131,28.317,28.5874,1355300.0
2008-03-20 12:20:00,44.41,44.42,44.02,44.06,746600.0,28.5874,28.5938,28.3363,28.3621,746600.0
2008-03-20 12:30:00,44.07,44.21,43.82,43.95,982300.0,28.3685,28.4586,28.2076,28.2912,982300.0
2008-03-20 12:40:00,43.95,44.27,43.91,44.26,908500.0,28.2912,28.4972,28.2655,28.4908,908500.0
2008-03-20 12:50:00,44.27,44.45,44.22,44.3,795200.0,28.4972,28.6131,28.465,28.5165,795200.0
2008-03-20 13:00:00,44.3,44.45,44.21,44.35,690100.0,28.5165,28.6131,28.4586,28.5487,690100.0
2008-03-20 13:10:00,44.35,44.39,44.16,44.39,914600.0,28.5487,28.5745,28.4264,28.5745,914600.0
2008-03-20 13:20:00,44.39,44.68,44.38,44.6,941700.0,28.5745,28.7612,28.568,28.7097,941700.0
2008-03-20 13:30:00,44.61,44.84,44.4,44.78,1525700.0,28.7161,28.8641,28.5809,28.8255,1525700.0
2008-03-20 13:40:00,44.79,44.97,44.75,44.93,1136900.0,28.832,28.9478,28.8062,28.9221,1136900.0
2008-03-20 13:50:00,44.94,45.0,44.82,44.98,1280400.0,28.9285,28.9671,28.8513,28.9543,1280400.0
2008-03-20 14:00:00,44.98,45.07,44.8,44.98,1877300.0,28.9543,29.0122,28.8384,28.9543,1877300.0
2008-03-20 14:10:00,44.98,45.4,44.97,45.2,2864900.0,28.9543,29.2246,28.9478,29.0959,2864900.0
2008-03-20 14:20:00,45.19,45.45,45.04,45.45,1580100.0,29.0894,29.2568,28.9929,29.2568,1580100.0
2008-03-20 14:30:00,45.43,45.78,45.42,45.7,2387100.0,29.2439,29.4692,29.2375,29.4177,2387100.0
2008-03-20 14:40:00,45.71,45.73,45.42,45.67,1213300.0,29.4242,29.4371,29.2375,29.3984,1213300.0
2008-03-20 14:50:00,45.68,45.98,45.66,45.88,1567900.0,29.4049,29.598,29.392,29.5336,1567900.0
2008-03-20 15:00:00,45.88,46.01,45.65,45.7,1444200.0,29.5336,29.6173,29.3856,29.4177,1444200.0
2008-03-20 15:10:00,45.71,45.88,45.7,45.79,1377600.0,29.4242,29.5336,29.4177,29.4757,1377600.0
2008-03-20 15:20:00,45.8,45.89,45.51,45.53,1879500.0,29.4821,29.54,29.2954,29.3083,1879500.0
2008-03-20 15:30:00,45.54,45.7,45.52,45.64,1900700.0,29.3147,29.4177,29.3019,29.3791,1900700.0
2008-03-20 15:40:00,45.64,46.17,45.61,46.04,3562700.0,29.3791,29.7203,29.3598,29.6366,3562700.0
2008-03-20 15:50:00,46.04,46.45,45.94,46.4,5902100.0,29.6366,29.9005,29.5722,29.8683,5902100.0
2008-03-24 09:30:00,45.41,45.9,45.11,45.18,3817800.0,29.2311,29.5465,29.038,29.083,3817800.0
2008-03-24 09:40:00,45.16,46.0,45.02,45.95,3405100.0,29.0701,29.6109,28.98,29.5787,3405100.0
2008-03-24 09:50:00,45.96,46.77,45.4,46.72,5980500.0,29.5851,30.1065,29.2246,30.0743,5980500.0
2008-03-24 10:00:00,46.71,47.21,46.65,47.1,4429000.0,30.0679,30.3898,30.0293,30.3189,4429000.0
2008-03-24 10:10:00,47.1,47.24,46.81,46.9,2835200.0,30.3189,30.4091,30.1323,30.1902,2835200.0
2008-03-24 10:20:00,46.9,47.29,46.88,47.13,2883100.0,30.1902,30.4412,30.1773,30.3383,2883100.0
2008-03-24 10:30:00,47.11,47.57,46.98,47.35,2252700.0,30.3254,30.6215,30.2417,30.4799,2252700.0
2008-03-24 10:40:00,47.35,48.16,47.27,47.7,2739100.0,30.4799,31.0013,30.4284,30.7052,2739100.0
2008-03-24 10:50:00,47.69,47.77,47.44,47.55,1759100.0,30.6987,30.7502,30.5378,30.6086,1759100.0
2008-03-24 11:00:00,47.55,47.73,47.12,47.13,1648900.0,30.6086,30.7245,30.3318,30.3383,1648900.0
2008-03-24 11:10:00,47.13,47.18,46.9,47.02,2143400.0,30.3383,30.3704,30.1902,30.2674,2143400.0
2008-03-24 11:20:00,47.01,47.27,46.85,47.02,1084500.0,30.261,30.4284,30.158,30.2674,1084500.0
2008-03-24 11:30:00,47.03,47.48,46.96,47.45,1074900.0,30.2739,30.5636,30.2288,30.5442,1074900.0
2008-03-24 11:40:00,47.45,47.61,47.24,47.37,1262000.0,30.5442,30.6472,30.4091,30.4927,1262000.0
2008-03-24 11:50:00,47.37,47.52,47.11,47.19,1114900.0,30.4927,30.5893,30.3254,30.3769,1114900.0
2008-03-24 12:00:00,47.19,47.21,47.0,47.08,733400.0,30.3769,30.3898,30.2546,30.3061,733400.0
2008-03-24 12:10:00,47.07,47.45,46.95,47.44,988500.0,30.2996,30.5442,30.2224,30.5378,988500.0
2008-03-24 12:20:00,47.44,47.48,47.25,47.43,960500.0,30.5378,30.5636,30.4155,30.5314,960500.0
2008-03-24 12:30:00,47.43,47.54,47.35,47.42,689700.0,30.5314,30.6022,30.4799,30.5249,689700.0
2008-03-24 12:40:00,47.41,47.53,47.33,47.49,789900.0,30.5185,30.5957,30.467,30.57,789900.0
2008-03-24 12:50:00,47.49,47.68,47.39,47.39,751000.0,30.57,30.6923,30.5056,30.5056,751000.0
2008-03-24 13:00:00,47.39,47.4,47.13,47.31,755400.0,30.5056,30.5121,30.3383,30.4541,755400.0
2008-03-24 13:10:00,47.31,47.35,47.19,47.19,598100.0,30.4541,30.4799,30.3769,30.3769,598100.0
2008-03-24 13:20:00,47.2,47.28,47.11,47.16,583000.0,30.3833,30.4348,30.3254,30.3576,583000.0
2008-03-24 13:30:00,47.16,47.26,47.06,47.08,679700.0,30.3576,30.4219,30.2932,30.3061,679700.0
2008-03-24 13:40:00,47.08,47.17,47.03,47.16,473400.0,30.3061,30.364,30.2739,30.3576,473400.0
2008-03-24 13:50:00,47.15,47.35,47.15,47.35,512300.0,30.3511,30.4799,30.3511,30.4799,512300.0
2008-03-24 14:00:00,47.34,47.35,47.0,47.0,803000.0,30.4734,30.4799,30.2546,30.2546,803000.0
2008-03-24 14:10:00,47.0,47.15,46.96,47.07,879100.0,30.2546,30.3511,30.2288,30.2996,879100.0
2008-03-24 14:20:00,47.06,47.07,46.78,46.9,958000.0,30.2932,30.2996,30.113,30.1902,958000.0
2008-03-24 14:30:00,46.9,46.96,46.71,46.82,1162000.0,30.1902,30.2288,30.0679,30.1387,1162000.0
2008-03-24 14:40:00,46.82,47.01,46.71,46.74,879700.0,30.1387,30.261,30.0679,30.0872,879700.0
2008-03-24 14:50:00,46.74,46.89,46.35,46.56,1720700.0,30.0872,30.1838,29.8362,29.9713,1720700.0
2008-03-24 15:00:00,46.55,46.69,46.35,46.51,1185500.0,29.9649,30.055,29.8362,29.9392,1185500.0
2008-03-24 15:10:00,46.52,46.85,46.48,46.68,1557100.0,29.9456,30.158,29.9198,30.0486,1557100.0
2008-03-24 15:20:00,46.7,46.71,46.38,46.53,1270200.0,30.0615,30.0679,29.8555,29.952,1270200.0
2008-03-24 15:30:00,46.52,46.65,46.31,46.46,1734800.0,29.9456,30.0293,29.8104,29.907,1734800.0
2008-03-24 15:40:00,46.46,46.62,46.35,46.45,1582600.0,29.907,30.01,29.8362,29.9005,1582600.0
2008-03-24 15:50:00,46.46,46.82,46.37,46.58,2626400.0,29.907,30.1387,29.849,29.9842,2626400.0
2008-03-25 09:30:00,46.02,46.29,45.74,46.1,3627300.0,29.6237,29.7975,29.4435,29.6752,3627300.0
2008-03-25 09:40:00,46.1,46.31,45.88,45.9,2240500.0,29.6752,29.8104,29.5336,29.5465,2240500.0
2008-03-25 09:50:00,45.89,45.96,45.25,45.35,2778900.0,29.54,29.5851,29.1281,29.1924,2778900.0
2008-03-25 10:00:00,45.35,45.65,45.12,45.39,2320000.0,29.1924,29.3856,29.0444,29.2182,2320000.0
2008-03-25 10:10:00,45.38,45.7,45.35,45.51,1994900.0,29.2118,29.4177,29.1924,29.2954,1994900.0
2008-03-25 10:20:00,45.51,45.75,45.45,45.48,1790800.0,29.2954,29.4499,29.2568,29.2761,1790800.0
2008-03-25 10:30:00,45.48,45.82,45.42,45.45,1397500.0,29.2761,29.495,29.2375,29.2568,1397500.0
2008-03-25 10:40:00,45.46,45.55,45.25,45.42,1976500.0,29.2633,29.3212,29.1281,29.2375,1976500.0
2008-03-25 10:50:00,45.41,45.5,45.3,45.42,1519700.0,29.2311,29.289,29.1603,29.2375,1519700.0
2008-03-25 11:00:00,45.42,45.72,45.32,45.45,1280400.0,29.2375,29.4306,29.1731,29.2568,1280400.0
2008-03-25 11:10:00,45.46,45.6,45.25,45.27,931700.0,29.2633,29.3534,29.1281,29.1409,931700.0
2008-03-25 11:20:00,45.27,45.43,45.2,45.23,624300.0,29.1409,29.2439,29.0959,29.1152,624300.0
2008-03-25 11:30:00,45.21,45.4,45.13,45.36,963900.0,29.1023,29.2246,29.0508,29.1989,963900.0
2008-03-25 11:40:00,45.36,45.4,45.03,45.07,919600.0,29.1989,29.2246,28.9865,29.0122,919600.0
2008-03-25 11:50:00,45.07,45.27,45.0,45.02,1173000.0,29.0122,29.1409,28.9671,28.98,1173000.0
2008-03-25 12:00:00,45.03,45.5,44.91,45.19,1373600.0,28.9865,29.289,28.9092,29.0894,1373600.0
2008-03-25 12:10:00,45.19,45.36,45.09,45.29,950800.0,29.0894,29.1989,29.0251,29.1538,950800.0
2008-03-25 12:20:00,45.28,45.48,45.25,45.4,903000.0,29.1474,29.2761,29.1281,29.2246,903000.0
2008-03-25 12:30:00,45.4,45.49,45.31,45.45,939300.0,29.2246,29.2826,29.1667,29.2568,939300.0
2008-03-25 12:40:00,45.45,45.55,45.41,45.53,766500.0,29.2568,29.3212,29.2311,29.3083,766500.0
2008-03-25 12:50:00,45.53,45.85,45.53,45.64,807900.0,29.3083,29.5143,29.3083,29.3791,807900.0
2008-03-25 13:00:00,45.64,45.9,45.35,45.74,1106400.0,29.3791,29.5465,29.1924,29.4435,1106400.0
2008-03-25 13:10:00,45.74,45.89,45.67,45.84,1258500.0,29.4435,29.54,29.3984,29.5079,1258500.0
2008-03-25 13:20:00,45.83,46.09,45.4,46.09,1047100.0,29.5014,29.6688,29.2246,29.6688,1047100.0
2008-03-25 13:30:00,46.09,46.33,46.09,46.2,1443800.0,29.6688,29.8233,29.6688,29.7396,1443800.0
2008-03-25 13:40:00,46.2,46.34,46.12,46.33,854700.0,29.7396,29.8297,29.6881,29.8233,854700.0
2008-03-25 13:50:00,46.33,46.65,45.7,46.49,1175200.0,29.8233,30.0293,29.4177,29.9263,1175200.0
2008-03-25 14:00:00,46.5,46.54,46.4,46.43,1310800.0,29.9327,29.9585,29.8683,29.8877,1310800.0
2008-03-25 14:10:00,46.44,46.44,46.17,46.27,760000.0,29.8941,29.8941,29.7203,29.7847,760000.0
2008-03-25 14:20:00,46.28,46.35,46.02,46.13,791500.0,29.7911,29.8362,29.6237,29.6945,791500.0
2008-03-25 14:30:00,46.14,46.14,45.8,45.81,897200.0,29.701,29.701,29.4821,29.4886,897200.0
2008-03-25 14:40:00,45.82,46.04,45.72,46.03,618200.0,29.495,29.6366,29.4306,29.6302,618200.0
2008-03-25 14:50:00,46.02,46.2,45.96,46.04,583500.0,29.6237,29.7396,29.5851,29.6366,583500.0
2008-03-25 15:00:00,46.06,46.19,45.99,46.01,519300.0,29.6495,29.7332,29.6044,29.6173,519300.0
2008-03-25 15:10:00,46.01,46.13,45.91,45.98,498500.0,29.6173,29.6945,29.5529,29.598,498500.0
2008-03-25 15:20:00,45.98,46.19,45.9,46.03,741300.0,29.598,29.7332,29.5465,29.6302,741300.0
2008-03-25 15:30:00,46.03,46.16,46.0,46.02,1061200.0,29.6302,29.7139,29.6109,29.6237,1061200.0
2008-03-25 15:40:00,46.01,46.11,45.99,46.03,1345700.0,29.6173,29.6817,29.6044,29.6302,1345700.0
2008-03-25 15:50:00,46.03,46.13,45.86,45.96,2305600.0,29.6302,29.6945,29.5207,29.5851,2305600.0
2008-03-26 09:30:00,45.27,45.37,44.72,45.0,2376600.0,29.1409,29.2053,28.7869,28.9671,2376600.0
2008-03-26 09:40:00,44.99,45.11,44.76,44.76,1592600.0,28.9607,29.038,28.8127,28.8127,1592600.0
2008-03-26 09:50:00,44.76,45.02,44.75,44.91,1044700.0,28.8127,28.98,28.8062,28.9092,1044700.0
2008-03-26 10:00:00,44.91,45.24,44.87,45.19,1580700.0,28.9092,29.1216,28.8835,29.0894,1580700.0
2008-03-26 10:10:00,45.18,45.21,44.86,44.89,1035600.0,29.083,29.1023,28.877,28.8963,1035600.0
2008-03-26 10:20:00,44.89,44.99,44.56,44.58,1541400.0,28.8963,28.9607,28.6839,28.6968,1541400.0
2008-03-26 10:30:00,44.59,44.68,44.26,44.36,2044200.0,28.7032,28.7612,28.4908,28.5552,2044200.0
2008-03-26 10:40:00,44.36,44.55,44.05,44.08,1264000.0,28.5552,28.6775,28.3556,28.3749,1264000.0
2008-03-26 10:50:00,44.08,44.41,44.04,44.3,1245200.0,28.3749,28.5874,28.3492,28.5165,1245200.0
2008-03-26 11:00:00,44.29,44.34,44.05,44.24,1077900.0,28.5101,28.5423,28.3556,28.4779,1077900.0
2008-03-26 11:10:00,44.23,44.4,44.1,44.11,1130100.0,28.4715,28.5809,28.3878,28.3942,1130100.0
2008-03-26 11:20:00,44.11,44.49,44.06,44.46,1177400.0,28.3942,28.6388,28.3621,28.6195,1177400.0
2008-03-26 11:30:00,44.46,44.56,44.3,44.44,477500.0,28.6195,28.6839,28.5165,28.6067,477500.0
2008-03-26 11:40:00,44.42,44.73,44.41,44.68,676600.0,28.5938,28.7933,28.5874,28.7612,676600.0
2008-03-26 11:50:00,44.69,44.79,44.59,44.72,579500.0,28.7676,28.832,28.7032,28.7869,579500.0
2008-03-26 12:00:00,44.72,44.9,44.71,44.86,674900.0,28.7869,28.9028,28.7805,28.877,674900.0
2008-03-26 12:10:00,44.86,44.88,44.75,44.77,731600.0,28.877,28.8899,28.8062,28.8191,731600.0
2008-03-26 12:20:00,44.76,44.88,44.72,44.81,529500.0,28.8127,28.8899,28.7869,28.8448,529500.0
2008-03-26 12:30:00,44.79,44.83,44.65,44.75,388400.0,28.832,28.8577,28.7418,28.8062,388400.0
2008-03-26 12:40:00,44.74,44.8,44.5,44.63,574500.0,28.7998,28.8384,28.6453,28.729,574500.0
2008-03-26 12:50:00,44.63,44.78,44.35,44.65,910200.0,28.729,28.8255,28.5487,28.7418,910200.0
2008-03-26 13:00:00,44.65,44.7,44.51,44.54,318400.0,28.7418,28.774,28.6517,28.671,318400.0
2008-03-26 13:10:00,44.53,44.75,44.51,44.56,383300.0,28.6646,28.8062,28.6517,28.6839,383300.0
2008-03-26 13:20:00,44.55,44.62,44.38,44.39,378600.0,28.6775,28.7225,28.568,28.5745,378600.0
2008-03-26 13:30:00,44.38,44.4,44.15,44.27,889200.0,28.568,28.5809,28.42,28.4972,889200.0
2008-03-26 13:40:00,44.26,44.34,44.06,44.07,809100.0,28.4908,28.5423,28.3621,28.3685,809100.0
2008-03-26 13:50:00,44.06,44.15,44.06,44.1,622300.0,28.3621,28.42,28.3621,28.3878,622300.0
2008-03-26 14:00:00,44.1,44.29,43.97,44.22,915700.0,28.3878,28.5101,28.3041,28.465,915700.0
2008-03-26 14:10:00,44.21,44.38,44.19,44.31,705600.0,28.4586,28.568,28.4457,28.523,705600.0
2008-03-26 14:20:00,44.3,44.32,44.18,44.22,557400.0,28.5165,28.5294,28.4393,28.465,557400.0
2008-03-26 14:30:00,44.22,44.37,44.15,44.23,712000.0,28.465,28.5616,28.42,28.4715,712000.0
2008-03-26 14:40:00,44.23,44.27,44.15,44.25,480400.0,28.4715,28.4972,28.42,28.4844,480400.0
2008-03-26 14:50:00,44.25,44.78,44.25,44.74,813200.0,28.4844,28.8255,28.4844,28.7998,813200.0
2008-03-26 15:00:00,44.74,44.81,44.36,44.52,1643400.0,28.7998,28.8448,28.5552,28.6582,1643400.0
2008-03-26 15:10:00,44.52,44.54,44.24,44.4,825500.0,28.6582,28.671,28.4779,28.5809,825500.0
2008-03-26 15:20:00,44.4,44.44,44.17,44.21,908900.0,28.5809,28.6067,28.4329,28.4586,908900.0
2008-03-26 15:30:00,44.21,44.38,44.18,44.31,785800.0,28.4586,28.568,28.4393,28.523,785800.0
2008-03-26 15:40:00,44.31,44.31,44.14,44.19,1042800.0,28.523,28.523,28.4135,28.4457,1042800.0
2008-03-26 15:50:00,44.2,44.3,44.07,44.11,2393700.0,28.4522,28.5165,28.3685,28.3942,2393700.0
2008-03-27 09:30:00,44.22,44.49,43.76,43.8,1696900.0,28.465,28.6388,28.1689,28.1947,1696900.0
2008-03-27 09:40:00,43.8,44.25,43.76,43.99,1359300.0,28.1947,28.4844,28.1689,28.317,1359300.0
2008-03-27 09:50:00,43.99,44.0,43.48,43.76,1496000.0,28.317,28.3234,27.9887,28.1689,1496000.0
2008-03-27 10:00:00,43.77,43.91,43.61,43.7,735900.0,28.1754,28.2655,28.0724,28.1303,735900.0
2008-03-27 10:10:00,43.71,43.76,43.43,43.43,856300.0,28.1368,28.1689,27.9565,27.9565,856300.0
2008-03-27 10:20:00,43.43,43.55,43.09,43.18,1495800.0,27.9565,28.0338,27.7376,27.7956,1495800.0
2008-03-27 10:30:00,43.18,43.38,43.03,43.38,1104100.0,27.7956,27.9243,27.699,27.9243,1104100.0
2008-03-27 10:40:00,43.38,43.5,43.19,43.29,705000.0,27.9243,28.0016,27.802,27.8664,705000.0
2008-03-27 10:50:00,43.29,43.55,43.23,43.38,605800.0,27.8664,28.0338,27.8278,27.9243,605800.0
2008-03-27 11:00:00,43.37,43.65,43.36,43.4,758500.0,27.9179,28.0981,27.9115,27.9372,758500.0
2008-03-27 11:10:00,43.39,43.6,43.18,43.54,611300.0,27.9308,28.0659,27.7956,28.0273,611300.0
2008-03-27 11:20:00,43.55,43.77,43.51,43.6,584700.0,28.0338,28.1754,28.008,28.0659,584700.0
2008-03-27 11:30:00,43.6,43.98,43.51,43.87,569700.0,28.0659,28.3106,28.008,28.2397,569700.0
2008-03-27 11:40:00,43.87,43.94,43.67,43.82,643600.0,28.2397,28.2848,28.111,28.2076,643600.0
2008-03-27 11:50:00,43.81,43.9,43.68,43.83,390200.0,28.2011,28.2591,28.1174,28.214,390200.0
2008-03-27 12:00:00,43.83,43.94,43.79,43.92,441200.0,28.214,28.2848,28.1882,28.2719,441200.0
2008-03-27 12:10:00,43.93,44.19,43.9,44.04,628900.0,28.2784,28.4457,28.2591,28.3492,628900.0
2008-03-27 12:20:00,44.03,44.25,44.02,44.21,684900.0,28.3427,28.4844,28.3363,28.4586,684900.0
2008-03-27 12:30:00,44.2,44.32,44.14,44.14,501000.0,28.4522,28.5294,28.4135,28.4135,501000.0
2008-03-27 12:40:00,44.14,44.21,43.93,43.95,472600.0,28.4135,28.4586,28.2784,28.2912,472600.0
2008-03-27 12:50:00,43.95,43.99,43.69,43.7,447000.0,28.2912,28.317,28.1239,28.1303,447000.0
2008-03-27 13:00:00,43.7,43.7,43.48,43.63,926800.0,28.1303,28.1303,27.9887,28.0853,926800.0
2008-03-27 13:10:00,43.63,43.88,43.59,43.65,376400.0,28.0853,28.2462,28.0595,28.0981,376400.0
2008-03-27 13:20:00,43.65,43.73,43.57,43.63,357300.0,28.0981,28.1496,28.0466,28.0853,357300.0
2008-03-27 13:30:00,43.63,43.66,43.38,43.56,670900.0,28.0853,28.1046,27.9243,28.0402,670900.0
2008-03-27 13:40:00,43.57,43.57,43.22,43.44,582000.0,28.0466,28.0466,27.8213,27.9629,582000.0
2008-03-27 13:50:00,43.44,43.44,43.26,43.28,361800.0,27.9629,27.9629,27.8471,27.86,361800.0
2008-03-27 14:00:00,43.28,43.38,43.08,43.38,594800.0,27.86,27.9243,27.7312,27.9243,594800.0
2008-03-27 14:10:00,43.37,43.5,43.25,43.42,725300.0,27.9179,28.0016,27.8406,27.9501,725300.0
2008-03-27 14:20:00,43.42,43.73,43.33,43.61,712000.0,27.9501,28.1496,27.8921,28.0724,712000.0
2008-03-27 14:30:00,43.62,43.95,43.61,43.84,665500.0,28.0788,28.2912,28.0724,28.2204,665500.0
2008-03-27 14:40:00,43.83,43.91,43.7,43.9,532500.0,28.214,28.2655,28.1303,28.2591,532500.0
2008-03-27 14:50:00,43.89,43.99,43.6,43.6,742300.0,28.2526,28.317,28.0659,28.0659,742300.0
2008-03-27 15:00:00,43.61,43.87,43.54,43.77,581400.0,28.0724,28.2397,28.0273,28.1754,581400.0
2008-03-27 15:10:00,43.76,43.9,43.64,43.69,561000.0,28.1689,28.2591,28.0917,28.1239,561000.0
2008-03-27 15:20:00,43.69,43.82,43.53,43.71,624600.0,28.1239,28.2076,28.0209,28.1368,624600.0
2008-03-27 15:30:00,43.71,43.76,43.26,43.28,895200.0,28.1368,28.1689,27.8471,27.86,895200.0
2008-03-27 15:40:00,43.29,43.36,43.12,43.12,1756400.0,27.8664,27.9115,27.757,27.757,1756400.0
2008-03-27 15:50:00,43.12,43.26,42.87,42.89,2248800.0,27.757,27.8471,27.596,27.6089,2248800.0
2008-03-28 09:30:00,43.2,43.3,42.87,43.08,1230800.0,27.8085,27.8728,27.596,27.7312,1230800.0
2008-03-28 09:40:00,43.08,43.4,43.03,43.29,1353700.0,27.7312,27.9372,27.699,27.8664,1353700.0
2008-03-28 09:50:00,43.28,43.71,43.12,43.21,1592300.0,27.86,28.1368,27.757,27.8149,1592300.0
2008-03-28 10:00:00,43.22,43.7,43.13,43.36,1107500.0,27.8213,28.1303,27.7634,27.9115,1107500.0
2008-03-28 10:10:00,43.36,43.46,42.95,43.0,1104000.0,27.9115,27.9758,27.6475,27.6797,1104000.0
2008-03-28 10:20:00,42.98,43.22,42.8,43.16,985900.0,27.6668,27.8213,27.551,27.7827,985900.0
2008-03-28 10:30:00,43.16,43.25,42.79,42.81,793800.0,27.7827,27.8406,27.5445,27.5574,793800.0
2008-03-28 10:40:00,42.82,43.11,42.79,42.95,866300.0,27.5638,27.7505,27.5445,27.6475,866300.0
2008-03-28 10:50:00,42.95,43.08,42.88,43.01,592400.0,27.6475,27.7312,27.6025,27.6862,592400.0
2008-03-28 11:00:00,43.01,43.35,42.92,43.13,550700.0,27.6862,27.905,27.6282,27.7634,550700.0
2008-03-28 11:10:00,43.12,43.26,43.04,43.18,437600.0,27.757,27.8471,27.7055,27.7956,437600.0
2008-03-28 11:20:00,43.18,43.38,43.17,43.3,310500.0,27.7956,27.9243,27.7891,27.8728,310500.0
2008-03-28 11:30:00,43.29,43.58,43.29,43.5,398900.0,27.8664,28.0531,27.8664,28.0016,398900.0
2008-03-28 11:40:00,43.5,43.6,43.45,43.55,475200.0,28.0016,28.0659,27.9694,28.0338,475200.0
2008-03-28 11:50:00,43.55,43.81,43.55,43.77,841500.0,28.0338,28.2011,28.0338,28.1754,841500.0
2008-03-28 12:00:00,43.76,43.84,43.59,43.67,654000.0,28.1689,28.2204,28.0595,28.111,654000.0
2008-03-28 12:10:00,43.66,43.72,43.5,43.51,376500.0,28.1046,28.1432,28.0016,28.008,376500.0
2008-03-28 12:20:00,43.5,43.64,43.48,43.59,251600.0,28.0016,28.0917,27.9887,28.0595,251600.0
2008-03-28 12:30:00,43.58,43.68,43.5,43.59,288600.0,28.0531,28.1174,28.0016,28.0595,288600.0
2008-03-28 12:40:00,43.59,43.68,43.46,43.53,360800.0,28.0595,28.1174,27.9758,28.0209,360800.0
2008-03-28 12:50:00,43.52,43.64,43.48,43.52,242300.0,28.0144,28.0917,27.9887,28.0144,242300.0
2008-03-28 13:00:00,43.51,43.68,43.51,43.53,331300.0,28.008,28.1174,28.008,28.0209,331300.0
2008-03-28 13:10:00,43.53,43.69,43.53,43.63,281000.0,28.0209,28.1239,28.0209,28.0853,281000.0
2008-03-28 13:20:00,43.64,43.69,43.58,43.68,219200.0,28.0917,28.1239,28.0531,28.1174,219200.0
2008-03-28 13:30:00,43.68,43.7,43.6,43.65,464800.0,28.1174,28.1303,28.0659,28.0981,464800.0
2008-03-28 13:40:00,43.64,43.66,43.41,43.41,544100.0,28.0917,28.1046,27.9436,27.9436,544100.0
2008-03-28 13:50:00,43.41,43.43,43.21,43.33,671300.0,27.9436,27.9565,27.8149,27.8921,671300.0
2008-03-28 14:00:00,43.33,43.48,43.3,43.37,407900.0,27.8921,27.9887,27.8728,27.9179,407900.0
2008-03-28 14:10:00,43.37,43.55,43.32,43.44,442800.0,27.9179,28.0338,27.8857,27.9629,442800.0
2008-03-28 14:20:00,43.43,43.45,43.18,43.23,632400.0,27.9565,27.9694,27.7956,27.8278,632400.0
2008-03-28 14:30:00,43.23,43.29,43.12,43.16,553200.0,27.8278,27.8664,27.757,27.7827,553200.0
2008-03-28 14:40:00,43.15,43.27,43.11,43.24,353000.0,27.7763,27.8535,27.7505,27.8342,353000.0
2008-03-28 14:50:00,43.23,43.24,43.05,43.1,713200.0,27.8278,27.8342,27.7119,27.7441,713200.0
2008-03-28 15:00:00,43.1,43.11,42.95,43.0,712500.0,27.7441,27.7505,27.6475,27.6797,712500.0
2008-03-28 15:10:00,43.01,43.05,42.71,42.75,937300.0,27.6862,27.7119,27.493,27.5188,937300.0
2008-03-28 15:20:00,42.75,42.94,42.74,42.89,1037500.0,27.5188,27.6411,27.5123,27.6089,1037500.0
2008-03-28 15:30:00,42.89,43.03,42.76,42.89,768400.0,27.6089,27.699,27.5252,27.6089,768400.0
2008-03-28 15:40:00,42.89,43.0,42.68,42.78,1590100.0,27.6089,27.6797,27.4737,27.5381,1590100.0
2008-03-28 15:50:00,42.78,42.96,42.65,42.71,2487400.0,27.5381,27.654,27.4544,27.493,2487400.0
2008-03-31 08:00:00,42.7,42.7,42.7,42.7,0.0,27.4866,27.4866,27.4866,27.4866,0.0
2008-03-31 08:10:00,42.7,42.7,42.7,42.7,900.0,27.4866,27.4866,27.4866,27.4866,900.0
2008-03-31 08:20:00,42.7,42.7,42.7,42.7,0.0,27.4866,27.4866,27.4866,27.4866,0.0
2008-03-31 08:30:00,42.7,42.7,42.7,42.7,0.0,27.4866,27.4866,27.4866,27.4866,0.0
2008-03-31 08:40:00,42.73,42.73,42.7,42.7,2000.0,27.5059,27.5059,27.4866,27.4866,2000.0
2008-03-31 08:50:00,42.7,42.7,42.6,42.6,500.0,27.4866,27.4866,27.4222,27.4222,500.0
2008-03-31 09:00:00,42.6,42.6,42.6,42.6,0.0,27.4222,27.4222,27.4222,27.4222,0.0
2008-03-31 09:10:00,42.6,42.6,42.6,42.6,0.0,27.4222,27.4222,27.4222,27.4222,0.0
2008-03-31 09:20:00,42.6,42.69,42.6,42.69,1400.0,27.4222,27.4802,27.4222,27.4802,1400.0
2008-03-31 09:30:00,42.71,43.01,42.61,42.75,1299100.0,27.493,27.6862,27.4287,27.5188,1299100.0
2008-03-31 09:40:00,42.75,43.65,42.75,43.48,1710900.0,27.5188,28.0981,27.5188,27.9887,1710900.0
2008-03-31 09:50:00,43.48,43.72,43.22,43.64,868100.0,27.9887,28.1432,27.8213,28.0917,868100.0
2008-03-31 10:00:00,43.65,43.65,43.3,43.38,677800.0,28.0981,28.0981,27.8728,27.9243,677800.0
2008-03-31 10:10:00,43.38,43.78,43.24,43.78,646900.0,27.9243,28.1818,27.8342,28.1818,646900.0
2008-03-31 10:20:00,43.78,43.83,43.41,43.53,793500.0,28.1818,28.214,27.9436,28.0209,793500.0
2008-03-31 10:30:00,43.52,43.9,43.51,43.87,803700.0,28.0144,28.2591,28.008,28.2397,803700.0
2008-03-31 10:40:00,43.87,43.87,43.58,43.83,620000.0,28.2397,28.2397,28.0531,28.214,620000.0
2008-03-31 10:50:00,43.83,44.05,43.83,44.04,808900.0,28.214,28.3556,28.214,28.3492,808900.0
2008-03-31 11:00:00,44.03,44.06,43.86,43.88,854300.0,28.3427,28.3621,28.2333,28.2462,854300.0
2008-03-31 11:10:00,43.88,43.93,43.75,43.85,509200.0,28.2462,28.2784,28.1625,28.2269,509200.0
2008-03-31 11:20:00,43.85,43.96,43.71,43.81,408600.0,28.2269,28.2977,28.1368,28.2011,408600.0
2008-03-31 11:30:00,43.82,43.96,43.78,43.9,505100.0,28.2076,28.2977,28.1818,28.2591,505100.0
2008-03-31 11:40:00,43.9,44.12,43.87,44.07,557600.0,28.2591,28.4007,28.2397,28.3685,557600.0
2008-03-31 11:50:00,44.07,44.25,43.8,44.06,623900.0,28.3685,28.4844,28.1947,28.3621,623900.0
2008-03-31 12:00:00,44.06,44.13,43.96,44.04,299900.0,28.3621,28.4071,28.2977,28.3492,299900.0
2008-03-31 12:10:00,44.03,44.06,43.92,43.95,265500.0,28.3427,28.3621,28.2719,28.2912,265500.0
2008-03-31 12:20:00,43.95,43.99,43.78,43.98,255500.0,28.2912,28.317,28.1818,28.3106,255500.0
2008-03-31 12:30:00,43.97,44.05,43.83,43.93,327200.0,28.3041,28.3556,28.214,28.2784,327200.0
2008-03-31 12:40:00,43.92,44.01,43.84,44.01,222600.0,28.2719,28.3299,28.2204,28.3299,222600.0
2008-03-31 12:50:00,44.01,44.1,43.96,44.08,234000.0,28.3299,28.3878,28.2977,28.3749,234000.0
2008-03-31 13:00:00,44.07,44.22,44.02,44.19,502900.0,28.3685,28.465,28.3363,28.4457,502900.0
2008-03-31 13:10:00,44.19,44.21,44.01,44.06,373900.0,28.4457,28.4586,28.3299,28.3621,373900.0
2008-03-31 13:20:00,44.06,44.2,44.05,44.12,285600.0,28.3621,28.4522,28.3556,28.4007,285600.0
2008-03-31 13:30:00,44.11,44.25,44.06,44.1,358300.0,28.3942,28.4844,28.3621,28.3878,358300.0
2008-03-31 13:40:00,44.09,44.11,43.93,44.0,247300.0,28.3814,28.3942,28.2784,28.3234,247300.0
2008-03-31 13:50:00,43.99,44.03,43.84,43.84,208800.0,28.317,28.3427,28.2204,28.2204,208800.0
2008-03-31 14:00:00,43.84,43.88,43.62,43.66,551200.0,28.2204,28.2462,28.0788,28.1046,551200.0
2008-03-31 14:10:00,43.66,43.73,43.56,43.59,429700.0,28.1046,28.1496,28.0402,28.0595,429700.0
2008-03-31 14:20:00,43.58,43.7,43.55,43.6,532100.0,28.0531,28.1303,28.0338,28.0659,532100.0
2008-03-31 14:30:00,43.59,43.74,43.58,43.61,431500.0,28.0595,28.1561,28.0531,28.0724,431500.0
2008-03-31 14:40:00,43.6,43.62,43.39,43.47,415700.0,28.0659,28.0788,27.9308,27.9823,415700.0
2008-03-31 14:50:00,43.47,43.47,43.18,43.39,573500.0,27.9823,27.9823,27.7956,27.9308,573500.0
2008-03-31 15:00:00,43.38,43.43,43.17,43.23,474300.0,27.9243,27.9565,27.7891,27.8278,474300.0
2008-03-31 15:10:00,43.23,43.24,42.84,42.94,1173200.0,27.8278,27.8342,27.5767,27.6411,1173200.0
2008-03-31 15:20:00,42.93,43.18,42.88,42.96,1072400.0,27.6347,27.7956,27.6025,27.654,1072400.0
2008-03-31 15:30:00,42.96,43.12,42.88,42.97,990500.0,27.654,27.757,27.6025,27.6604,990500.0
2008-03-31 15:40:00,42.97,43.24,42.96,43.18,1407500.0,27.6604,27.8342,27.654,27.7956,1407500.0
2008-03-31 15:50:00,43.18,43.2,42.95,42.95,1932200.0,27.7956,27.8085,27.6475,27.6475,1932200.0
2008-04-01 08:00:00,43.6,44.0,43.6,43.95,9800.0,28.0659,28.3234,28.0659,28.2912,9800.0
2008-04-01 08:10:00,43.95,44.15,43.95,44.0,31600.0,28.2912,28.42,28.2912,28.3234,31600.0
2008-04-01 08:20:00,44.0,44.15,44.0,44.15,5700.0,28.3234,28.42,28.3234,28.42,5700.0
2008-04-01 08:30:00,44.09,44.34,44.09,44.34,21700.0,28.3814,28.5423,28.3814,28.5423,21700.0
2008-04-01 08:40:00,44.39,44.49,44.22,44.42,14100.0,28.5745,28.6388,28.465,28.5938,14100.0
2008-04-01 08:50:00,44.42,44.54,44.4,44.52,16500.0,28.5938,28.671,28.5809,28.6582,16500.0
2008-04-01 09:00:00,44.5,44.85,44.5,44.83,17800.0,28.6453,28.8706,28.6453,28.8577,17800.0
2008-04-01 09:10:00,44.83,44.85,44.65,44.8,86500.0,28.8577,28.8706,28.7418,28.8384,86500.0
2008-04-01 09:20:00,44.8,45.25,44.8,45.19,121300.0,28.8384,29.1281,28.8384,29.0894,121300.0
2008-04-01 09:30:00,45.19,45.35,44.85,45.02,3399500.0,29.0894,29.1924,28.8706,28.98,3399500.0
2008-04-01 09:40:00,45.01,45.22,44.9,44.93,1848600.0,28.9736,29.1088,28.9028,28.9221,1848600.0
2008-04-01 09:50:00,44.92,45.18,44.66,45.11,1757900.0,28.9156,29.083,28.7483,29.038,1757900.0
2008-04-01 10:00:00,45.11,45.34,45.1,45.26,2193300.0,29.038,29.186,29.0315,29.1345,2193300.0
2008-04-01 10:10:00,45.26,45.43,45.1,45.4,1924100.0,29.1345,29.2439,29.0315,29.2246,1924100.0
2008-04-01 10:20:00,45.39,45.5,45.29,45.45,1462100.0,29.2182,29.289,29.1538,29.2568,1462100.0
2008-04-01 10:30:00,45.45,45.8,45.38,45.74,1477600.0,29.2568,29.4821,29.2118,29.4435,1477600.0
2008-04-01 10:40:00,45.75,45.88,45.49,45.7,1417200.0,29.4499,29.5336,29.2826,29.4177,1417200.0
2008-04-01 10:50:00,45.7,45.94,45.1,45.84,1141700.0,29.4177,29.5722,29.0315,29.5079,1141700.0
2008-04-01 11:00:00,45.84,45.98,45.78,45.95,1016600.0,29.5079,29.598,29.4692,29.5787,1016600.0
2008-04-01 11:10:00,45.95,45.95,45.64,45.69,1022100.0,29.5787,29.5787,29.3791,29.4113,1022100.0
2008-04-01 11:20:00,45.69,45.72,45.58,45.61,895300.0,29.4113,29.4306,29.3405,29.3598,895300.0
2008-04-01 11:30:00,45.6,45.84,45.59,45.76,886400.0,29.3534,29.5079,29.3469,29.4564,886400.0
2008-04-01 11:40:00,45.75,45.77,45.54,45.59,654500.0,29.4499,29.4628,29.3147,29.3469,654500.0
2008-04-01 11:50:00,45.59,45.77,45.59,45.66,792700.0,29.3469,29.4628,29.3469,29.392,792700.0
2008-04-01 12:00:00,45.66,45.89,45.65,45.81,654900.0,29.392,29.54,29.3856,29.4886,654900.0
2008-04-01 12:10:00,45.82,46.05,45.79,46.04,989700.0,29.495,29.643,29.4757,29.6366,989700.0
2008-04-01 12:20:00,46.04,46.06,45.95,45.99,749300.0,29.6366,29.6495,29.5787,29.6044,749300.0
2008-04-01 12:30:00,45.99,46.04,45.9,46.0,724500.0,29.6044,29.6366,29.5465,29.6109,724500.0
2008-04-01 12:40:00,46.01,46.14,45.98,46.14,698600.0,29.6173,29.701,29.598,29.701,698600.0
2008-04-01 12:50:00,46.14,46.17,45.97,46.03,632900.0,29.701,29.7203,29.5915,29.6302,632900.0
2008-04-01 13:00:00,46.04,46.1,46.0,46.01,771200.0,29.6366,29.6752,29.6109,29.6173,771200.0
2008-04-01 13:10:00,46.01,46.11,45.97,46.07,606300.0,29.6173,29.6817,29.5915,29.6559,606300.0
2008-04-01 13:20:00,46.07,46.21,46.06,46.1,656300.0,29.6559,29.746,29.6495,29.6752,656300.0
2008-04-01 13:30:00,46.1,46.18,46.05,46.06,546800.0,29.6752,29.7267,29.643,29.6495,546800.0
2008-04-01 13:40:00,46.06,46.09,46.01,46.05,555700.0,29.6495,29.6688,29.6173,29.643,555700.0
2008-04-01 13:50:00,46.06,46.1,45.9,45.95,997300.0,29.6495,29.6752,29.5465,29.5787,997300.0
2008-04-01 14:00:00,45.95,45.97,45.76,45.77,1056500.0,29.5787,29.5915,29.4564,29.4628,1056500.0
2008-04-01 14:10:00,45.78,45.82,45.71,45.8,802300.0,29.4692,29.495,29.4242,29.4821,802300.0
2008-04-01 14:20:00,45.8,46.24,45.79,46.1,1199400.0,29.4821,29.7653,29.4757,29.6752,1199400.0
2008-04-01 14:30:00,46.11,46.41,46.01,46.38,1010100.0,29.6817,29.8748,29.6173,29.8555,1010100.0
2008-04-01 14:40:00,46.38,46.5,46.29,46.5,1203400.0,29.8555,29.9327,29.7975,29.9327,1203400.0
2008-04-01 14:50:00,46.5,46.58,46.35,46.4,1366200.0,29.9327,29.9842,29.8362,29.8683,1366200.0
2008-04-01 15:00:00,46.39,46.63,46.38,46.52,1501100.0,29.8619,30.0164,29.8555,29.9456,1501100.0
2008-04-01 15:10:00,46.53,46.69,46.46,46.47,1327100.0,29.952,30.055,29.907,29.9134,1327100.0
2008-04-01 15:20:00,46.47,46.54,46.39,46.5,1248800.0,29.9134,29.9585,29.8619,29.9327,1248800.0
2008-04-01 15:30:00,46.5,46.55,45.25,46.5,1573100.0,29.9327,29.9649,29.1281,29.9327,1573100.0
2008-04-01 15:40:00,46.49,46.86,46.11,46.74,2738900.0,29.9263,30.1645,29.6817,30.0872,2738900.0
2008-04-01 15:50:00,46.74,47.0,46.7,46.92,3843500.0,30.0872,30.2546,30.0615,30.2031,3843500.0
2008-04-02 09:30:00,47.07,47.1,46.36,46.42,2331900.0,30.5486,30.5681,30.0878,30.1268,2331900.0
2008-04-02 09:40:00,46.43,46.71,46.15,46.45,1622300.0,30.1333,30.315,29.9515,30.1463,1622300.0
2008-04-02 09:50:00,46.44,46.63,46.25,46.47,1218700.0,30.1398,30.2631,30.0164,30.1592,1218700.0
2008-04-02 10:00:00,46.46,46.6,46.32,46.44,1184200.0,30.1527,30.2436,30.0619,30.1398,1184200.0
2008-04-02 10:10:00,46.43,46.56,46.28,46.41,964500.0,30.1333,30.2176,30.0359,30.1203,964500.0
2008-04-02 10:20:00,46.42,47.0,46.4,46.97,1483900.0,30.1268,30.5032,30.1138,30.4837,1483900.0
2008-04-02 10:30:00,46.98,47.47,46.97,47.39,1827400.0,30.4902,30.8082,30.4837,30.7563,1827400.0
2008-04-02 10:40:00,47.39,47.56,47.14,47.2,1317200.0,30.7563,30.8666,30.5941,30.633,1317200.0
2008-04-02 10:50:00,47.2,47.39,47.05,47.18,1136600.0,30.633,30.7563,30.5357,30.62,1136600.0
2008-04-02 11:00:00,47.19,47.24,46.87,46.93,1241600.0,30.6265,30.659,30.4188,30.4578,1241600.0
2008-04-02 11:10:00,46.93,47.01,46.87,46.9,1092300.0,30.4578,30.5097,30.4188,30.4383,1092300.0
2008-04-02 11:20:00,46.9,46.97,46.67,46.72,1092400.0,30.4383,30.4837,30.289,30.3215,1092400.0
2008-04-02 11:30:00,46.72,46.86,46.64,46.77,772800.0,30.3215,30.4123,30.2696,30.3539,772800.0
2008-04-02 11:40:00,46.78,47.17,46.66,47.14,1155300.0,30.3604,30.6135,30.2825,30.5941,1155300.0
2008-04-02 11:50:00,47.14,47.14,46.9,46.97,519900.0,30.5941,30.5941,30.4383,30.4837,519900.0
2008-04-02 12:00:00,46.98,47.09,46.8,46.8,505100.0,30.4902,30.5616,30.3734,30.3734,505100.0
2008-04-02 12:10:00,46.8,46.82,46.39,46.57,747900.0,30.3734,30.3864,30.1073,30.2241,747900.0
2008-04-02 12:20:00,46.58,46.62,46.37,46.47,565000.0,30.2306,30.2566,30.0943,30.1592,565000.0
2008-04-02 12:30:00,46.47,46.58,46.16,46.26,544500.0,30.1592,30.2306,29.958,30.0229,544500.0
2008-04-02 12:40:00,46.26,46.37,46.2,46.22,404600.0,30.0229,30.0943,29.984,29.997,404600.0
2008-04-02 12:50:00,46.21,46.39,46.06,46.32,512100.0,29.9905,30.1073,29.8931,30.0619,512100.0
2008-04-02 13:00:00,46.32,46.48,46.1,46.12,500700.0,30.0619,30.1657,29.9191,29.9321,500700.0
2008-04-02 13:10:00,46.13,46.38,46.09,46.36,451900.0,29.9386,30.1008,29.9126,30.0878,451900.0
2008-04-02 13:20:00,46.36,46.43,46.31,46.37,364800.0,30.0878,30.1333,30.0554,30.0943,364800.0
2008-04-02 13:30:00,46.38,46.38,46.16,46.38,343400.0,30.1008,30.1008,29.958,30.1008,343400.0
2008-04-02 13:40:00,46.38,46.8,46.35,46.49,521600.0,30.1008,30.3734,30.0814,30.1722,521600.0
2008-04-02 13:50:00,46.49,46.65,46.46,46.53,311100.0,30.1722,30.2761,30.1527,30.1982,311100.0
2008-04-02 14:00:00,46.52,46.68,46.43,46.67,423100.0,30.1917,30.2955,30.1333,30.289,423100.0
2008-04-02 14:10:00,46.67,46.75,46.59,46.62,435600.0,30.289,30.341,30.2371,30.2566,435600.0
2008-04-02 14:20:00,46.62,46.63,46.43,46.49,463700.0,30.2566,30.2631,30.1333,30.1722,463700.0
2008-04-02 14:30:00,46.48,46.52,46.16,46.37,660100.0,30.1657,30.1917,29.958,30.0943,660100.0
2008-04-02 14:40:00,46.37,46.38,46.05,46.1,663600.0,30.0943,30.1008,29.8866,29.9191,663600.0
2008-04-02 14:50:00,46.1,46.27,46.01,46.19,865300.0,29.9191,30.0294,29.8607,29.9775,865300.0
2008-04-02 15:00:00,46.19,46.21,45.94,46.04,1172900.0,29.9775,29.9905,29.8153,29.8802,1172900.0
2008-04-02 15:10:00,46.04,46.32,46.02,46.32,1295000.0,29.8802,30.0619,29.8672,30.0619,1295000.0
2008-04-02 15:20:00,46.32,46.34,46.08,46.31,578700.0,30.0619,30.0749,29.9061,30.0554,578700.0
2008-04-02 15:30:00,46.3,46.32,46.05,46.09,994800.0,30.0489,30.0619,29.8866,29.9126,994800.0
2008-04-02 15:40:00,46.09,46.21,46.06,46.2,1044600.0,29.9126,29.9905,29.8931,29.984,1044600.0
2008-04-02 15:50:00,46.2,46.33,46.07,46.3,1623900.0,29.984,30.0684,29.8996,30.0489,1623900.0
2008-04-03 09:30:00,45.37,45.94,45.32,45.71,1674500.0,29.4453,29.8153,29.4129,29.666,1674500.0
2008-04-03 09:40:00,45.71,46.08,45.59,46.07,1206100.0,29.666,29.9061,29.5881,29.8996,1206100.0
2008-04-03 09:50:00,46.06,46.22,45.8,45.9,1202600.0,29.8931,29.997,29.7244,29.7893,1202600.0
2008-04-03 10:00:00,45.88,46.11,45.75,46.04,1632500.0,29.7763,29.9256,29.6919,29.8802,1632500.0
2008-04-03 10:10:00,46.05,46.11,45.86,45.86,882900.0,29.8866,29.9256,29.7633,29.7633,882900.0
2008-04-03 10:20:00,45.85,45.96,45.76,45.78,817800.0,29.7568,29.8282,29.6984,29.7114,817800.0
2008-04-03 10:30:00,45.78,45.82,45.67,45.68,483400.0,29.7114,29.7374,29.64,29.6465,483400.0
2008-04-03 10:40:00,45.69,45.89,45.59,45.6,503200.0,29.653,29.7828,29.5881,29.5946,503200.0
2008-04-03 10:50:00,45.58,45.68,45.39,45.45,681200.0,29.5816,29.6465,29.4583,29.4972,681200.0
2008-04-03 11:00:00,45.45,45.79,45.37,45.67,430900.0,29.4972,29.7179,29.4453,29.64,430900.0
2008-04-03 11:10:00,45.67,45.72,45.52,45.69,556900.0,29.64,29.6725,29.5427,29.653,556900.0
2008-04-03 11:20:00,45.69,45.81,45.63,45.81,377800.0,29.653,29.7309,29.6141,29.7309,377800.0
2008-04-03 11:30:00,45.81,45.95,45.79,45.9,645700.0,29.7309,29.8217,29.7179,29.7893,645700.0
2008-04-03 11:40:00,45.9,45.97,45.74,45.97,386300.0,29.7893,29.8347,29.6855,29.8347,386300.0
2008-04-03 11:50:00,45.96,46.14,45.85,45.99,553500.0,29.8282,29.9451,29.7568,29.8477,553500.0
2008-04-03 12:00:00,46.0,46.16,45.85,46.09,370000.0,29.8542,29.958,29.7568,29.9126,370000.0
2008-04-03 12:10:00,46.07,46.13,45.93,46.11,341300.0,29.8996,29.9386,29.8088,29.9256,341300.0
2008-04-03 12:20:00,46.12,46.12,45.97,45.98,337400.0,29.9321,29.9321,29.8347,29.8412,337400.0
2008-04-03 12:30:00,45.97,46.22,45.95,46.17,392600.0,29.8347,29.997,29.8217,29.9645,392600.0
2008-04-03 12:40:00,46.17,46.62,46.17,46.58,854800.0,29.9645,30.2566,29.9645,30.2306,854800.0
2008-04-03 12:50:00,46.59,46.59,46.41,46.48,527400.0,30.2371,30.2371,30.1203,30.1657,527400.0
2008-04-03 13:00:00,46.48,46.63,46.42,46.61,545300.0,30.1657,30.2631,30.1268,30.2501,545300.0
2008-04-03 13:10:00,46.61,46.87,46.6,46.81,854200.0,30.2501,30.4188,30.2436,30.3799,854200.0
2008-04-03 13:20:00,46.8,46.99,46.72,46.91,871200.0,30.3734,30.4967,30.3215,30.4448,871200.0
2008-04-03 13:30:00,46.91,47.03,46.76,46.76,1234700.0,30.4448,30.5227,30.3474,30.3474,1234700.0
2008-04-03 13:40:00,46.76,46.81,46.6,46.71,479000.0,30.3474,30.3799,30.2436,30.315,479000.0
2008-04-03 13:50:00,46.69,46.71,46.18,46.18,691300.0,30.302,30.315,29.971,29.971,691300.0
2008-04-03 14:00:00,46.18,46.4,46.12,46.36,502300.0,29.971,30.1138,29.9321,30.0878,502300.0
2008-04-03 14:10:00,46.35,46.53,46.27,46.31,555200.0,30.0814,30.1982,30.0294,30.0554,555200.0
2008-04-03 14:20:00,46.32,46.46,46.32,46.38,352700.0,30.0619,30.1527,30.0619,30.1008,352700.0
2008-04-03 14:30:00,46.38,46.5,46.14,46.24,539300.0,30.1008,30.1787,29.9451,30.01,539300.0
2008-04-03 14:40:00,46.24,46.46,46.21,46.27,442600.0,30.01,30.1527,29.9905,30.0294,442600.0
2008-04-03 14:50:00,46.28,46.53,46.26,46.51,500900.0,30.0359,30.1982,30.0229,30.1852,500900.0
2008-04-03 15:00:00,46.5,46.51,46.29,46.37,657400.0,30.1787,30.1852,30.0424,30.0943,657400.0
2008-04-03 15:10:00,46.38,46.44,45.76,46.3,796300.0,30.1008,30.1398,29.6984,30.0489,796300.0
2008-04-03 15:20:00,46.29,46.37,46.03,46.3,561200.0,30.0424,30.0943,29.8737,30.0489,561200.0
2008-04-03 15:30:00,46.31,46.37,46.17,46.27,829100.0,30.0554,30.0943,29.9645,30.0294,829100.0
2008-04-03 15:40:00,46.26,46.34,46.13,46.16,894500.0,30.0229,30.0749,29.9386,29.958,894500.0
2008-04-03 15:50:00,46.16,46.39,46.08,46.32,1344700.0,29.958,30.1073,29.9061,30.0619,1344700.0
2008-04-04 09:30:00,45.83,45.94,45.3,45.57,1635000.0,29.7439,29.8153,29.3999,29.5751,1635000.0
2008-04-04 09:40:00,45.56,45.91,45.42,45.5,1237400.0,29.5686,29.7958,29.4778,29.5297,1237400.0
2008-04-04 09:50:00,45.5,45.71,45.27,45.58,1124300.0,29.5297,29.666,29.3804,29.5816,1124300.0
2008-04-04 10:00:00,45.58,45.69,45.3,45.33,719800.0,29.5816,29.653,29.3999,29.4194,719800.0
2008-04-04 10:10:00,45.33,45.38,45.13,45.24,1019800.0,29.4194,29.4518,29.2896,29.361,1019800.0
2008-04-04 10:20:00,45.23,45.33,45.14,45.31,613100.0,29.3545,29.4194,29.2961,29.4064,613100.0
2008-04-04 10:30:00,45.31,45.39,45.12,45.19,666100.0,29.4064,29.4583,29.2831,29.3285,666100.0
2008-04-04 10:40:00,45.19,45.37,45.15,45.37,778100.0,29.3285,29.4453,29.3025,29.4453,778100.0
2008-04-04 10:50:00,45.38,45.62,45.31,45.52,925100.0,29.4518,29.6076,29.4064,29.5427,925100.0
2008-04-04 11:00:00,45.51,45.78,45.51,45.76,685200.0,29.5362,29.7114,29.5362,29.6984,685200.0
2008-04-04 11:10:00,45.76,45.92,45.67,45.85,754500.0,29.6984,29.8023,29.64,29.7568,754500.0
2008-04-04 11:20:00,45.86,45.9,45.72,45.88,684500.0,29.7633,29.7893,29.6725,29.7763,684500.0
2008-04-04 11:30:00,45.88,45.98,45.76,45.77,616000.0,29.7763,29.8412,29.6984,29.7049,616000.0
2008-04-04 11:40:00,45.78,45.78,45.54,45.58,594500.0,29.7114,29.7114,29.5557,29.5816,594500.0
2008-04-04 11:50:00,45.58,45.68,45.51,45.59,468800.0,29.5816,29.6465,29.5362,29.5881,468800.0
2008-04-04 12:00:00,45.59,45.82,45.53,45.81,338500.0,29.5881,29.7374,29.5492,29.7309,338500.0
2008-04-04 12:10:00,45.81,46.06,45.8,46.0,739800.0,29.7309,29.8931,29.7244,29.8542,739800.0
2008-04-04 12:20:00,46.01,46.04,45.82,45.98,491100.0,29.8607,29.8802,29.7374,29.8412,491100.0
2008-04-04 12:30:00,45.98,46.09,45.9,46.03,424600.0,29.8412,29.9126,29.7893,29.8737,424600.0
2008-04-04 12:40:00,46.03,46.07,45.92,45.92,524500.0,29.8737,29.8996,29.8023,29.8023,524500.0
2008-04-04 12:50:00,45.95,46.04,45.92,46.01,450600.0,29.8217,29.8802,29.8023,29.8607,450600.0
2008-04-04 13:00:00,46.01,46.04,45.84,45.88,320500.0,29.8607,29.8802,29.7504,29.7763,320500.0
2008-04-04 13:10:00,45.89,45.93,45.81,45.86,336000.0,29.7828,29.8088,29.7309,29.7633,336000.0
2008-04-04 13:20:00,45.85,46.27,45.83,46.22,790100.0,29.7568,30.0294,29.7439,29.997,790100.0
2008-04-04 13:30:00,46.23,46.44,46.18,46.29,744000.0,30.0035,30.1398,29.971,30.0424,744000.0
2008-04-04 13:40:00,46.29,46.29,46.17,46.18,460400.0,30.0424,30.0424,29.9645,29.971,460400.0
2008-04-04 13:50:00,46.19,46.2,46.03,46.15,424900.0,29.9775,29.984,29.8737,29.9515,424900.0
2008-04-04 14:00:00,46.16,46.26,46.02,46.09,320300.0,29.958,30.0229,29.8672,29.9126,320300.0
2008-04-04 14:10:00,46.08,46.1,45.78,45.79,750000.0,29.9061,29.9191,29.7114,29.7179,750000.0
2008-04-04 14:20:00,45.8,45.9,45.73,45.83,400600.0,29.7244,29.7893,29.679,29.7439,400600.0
2008-04-04 14:30:00,45.83,45.96,45.73,45.91,390400.0,29.7439,29.8282,29.679,29.7958,390400.0
2008-04-04 14:40:00,45.91,45.97,45.84,45.9,357600.0,29.7958,29.8347,29.7504,29.7893,357600.0
2008-04-04 14:50:00,45.91,46.02,45.8,45.89,596100.0,29.7958,29.8672,29.7244,29.7828,596100.0
2008-04-04 15:00:00,45.89,45.99,45.82,45.96,554000.0,29.7828,29.8477,29.7374,29.8282,554000.0
2008-04-04 15:10:00,45.95,45.99,45.76,45.89,736200.0,29.8217,29.8477,29.6984,29.7828,736200.0
2008-04-04 15:20:00,45.89,45.94,45.74,45.75,821200.0,29.7828,29.8153,29.6855,29.6919,821200.0
2008-04-04 15:30:00,45.74,45.8,45.57,45.58,841700.0,29.6855,29.7244,29.5751,29.5816,841700.0
2008-04-04 15:40:00,45.58,45.75,45.46,45.6,1276800.0,29.5816,29.6919,29.5037,29.5946,1276800.0
2008-04-04 15:50:00,45.6,45.68,45.55,45.6,1328700.0,29.5946,29.6465,29.5621,29.5946,1328700.0
2008-04-07 09:30:00,46.43,46.43,45.72,45.85,1182100.0,30.1333,30.1333,29.6725,29.7568,1182100.0
2008-04-07 09:40:00,45.85,45.98,45.57,45.93,886800.0,29.7568,29.8412,29.5751,29.8088,886800.0
2008-04-07 09:50:00,45.93,46.13,45.06,46.07,581500.0,29.8088,29.9386,29.2441,29.8996,581500.0
2008-04-07 10:00:00,46.08,46.12,45.75,45.77,506100.0,29.9061,29.9321,29.6919,29.7049,506100.0
2008-04-07 10:10:00,45.76,45.99,45.76,45.93,374600.0,29.6984,29.8477,29.6984,29.8088,374600.0
2008-04-07 10:20:00,45.93,46.07,45.8,45.81,489300.0,29.8088,29.8996,29.7244,29.7309,489300.0
2008-04-07 10:30:00,45.81,45.91,45.75,45.83,450100.0,29.7309,29.7958,29.6919,29.7439,450100.0
2008-04-07 10:40:00,45.83,46.0,45.77,45.88,330100.0,29.7439,29.8542,29.7049,29.7763,330100.0
2008-04-07 10:50:00,45.88,45.91,45.73,45.9,507800.0,29.7763,29.7958,29.679,29.7893,507800.0
2008-04-07 11:00:00,45.89,46.0,45.74,45.77,519400.0,29.7828,29.8542,29.6855,29.7049,519400.0
2008-04-07 11:10:00,45.77,45.82,45.65,45.73,449900.0,29.7049,29.7374,29.627,29.679,449900.0
2008-04-07 11:20:00,45.73,46.05,45.72,45.99,395000.0,29.679,29.8866,29.6725,29.8477,395000.0
2008-04-07 11:30:00,45.98,46.2,45.97,46.18,520200.0,29.8412,29.984,29.8347,29.971,520200.0
2008-04-07 11:40:00,46.18,46.28,46.17,46.18,687000.0,29.971,30.0359,29.9645,29.971,687000.0
2008-04-07 11:50:00,46.19,46.23,46.14,46.19,244700.0,29.9775,30.0035,29.9451,29.9775,244700.0
2008-04-07 12:00:00,46.19,46.33,46.13,46.3,235300.0,29.9775,30.0684,29.9386,30.0489,235300.0
2008-04-07 12:10:00,46.3,46.31,46.18,46.18,216700.0,30.0489,30.0554,29.971,29.971,216700.0
2008-04-07 12:20:00,46.18,46.32,46.17,46.31,204000.0,29.971,30.0619,29.9645,30.0554,204000.0
2008-04-07 12:30:00,46.31,46.54,46.29,46.51,422700.0,30.0554,30.2047,30.0424,30.1852,422700.0
2008-04-07 12:40:00,46.5,46.7,46.47,46.67,709100.0,30.1787,30.3085,30.1592,30.289,709100.0
2008-04-07 12:50:00,46.67,46.73,46.56,46.64,457300.0,30.289,30.328,30.2176,30.2696,457300.0
2008-04-07 13:00:00,46.64,46.74,46.51,46.51,353300.0,30.2696,30.3345,30.1852,30.1852,353300.0
2008-04-07 13:10:00,46.51,46.6,46.45,46.47,372600.0,30.1852,30.2436,30.1463,30.1592,372600.0
2008-04-07 13:20:00,46.47,46.58,46.42,46.47,334200.0,30.1592,30.2306,30.1268,30.1592,334200.0
2008-04-07 13:30:00,46.47,46.51,46.29,46.38,379100.0,30.1592,30.1852,30.0424,30.1008,379100.0
2008-04-07 13:40:00,46.37,46.38,46.15,46.29,391800.0,30.0943,30.1008,29.9515,30.0424,391800.0
2008-04-07 13:50:00,46.29,46.34,46.16,46.28,544500.0,30.0424,30.0749,29.958,30.0359,544500.0
2008-04-07 14:00:00,46.27,46.32,46.15,46.21,428200.0,30.0294,30.0619,29.9515,29.9905,428200.0
2008-04-07 14:10:00,46.22,46.28,46.16,46.19,251000.0,29.997,30.0359,29.958,29.9775,251000.0
2008-04-07 14:20:00,46.2,46.28,46.05,46.06,480000.0,29.984,30.0359,29.8866,29.8931,480000.0
2008-04-07 14:30:00,46.07,46.12,45.89,46.01,869900.0,29.8996,29.9321,29.7828,29.8607,869900.0
2008-04-07 14:40:00,46.01,46.05,45.89,45.9,540200.0,29.8607,29.8866,29.7828,29.7893,540200.0
2008-04-07 14:50:00,45.89,46.02,45.81,45.81,454600.0,29.7828,29.8672,29.7309,29.7309,454600.0
2008-04-07 15:00:00,45.82,45.83,45.61,45.64,943500.0,29.7374,29.7439,29.6011,29.6206,943500.0
2008-04-07 15:10:00,45.64,45.66,45.54,45.59,1153100.0,29.6206,29.6335,29.5557,29.5881,1153100.0
2008-04-07 15:20:00,45.59,45.76,45.5,45.72,723300.0,29.5881,29.6984,29.5297,29.6725,723300.0
2008-04-07 15:30:00,45.72,45.74,45.49,45.53,1253300.0,29.6725,29.6855,29.5232,29.5492,1253300.0
2008-04-07 15:40:00,45.53,45.64,45.47,45.5,1346900.0,29.5492,29.6206,29.5102,29.5297,1346900.0
2008-04-07 15:50:00,45.5,45.62,45.47,45.52,1798700.0,29.5297,29.6076,29.5102,29.5427,1798700.0
2008-04-08 09:30:00,45.26,45.26,44.5,44.5,1841800.0,29.3739,29.3739,28.8807,28.8807,1841800.0
2008-04-08 09:40:00,44.5,44.85,44.43,44.72,1746900.0,28.8807,29.1078,28.8353,29.0235,1746900.0
2008-04-08 09:50:00,44.73,45.02,44.72,44.9,736100.0,29.03,29.2182,29.0235,29.1403,736100.0
2008-04-08 10:00:00,44.91,45.2,44.81,45.18,1357800.0,29.1468,29.335,29.0819,29.322,1357800.0
2008-04-08 10:10:00,45.17,45.45,45.16,45.32,1015200.0,29.3155,29.4972,29.309,29.4129,1015200.0
2008-04-08 10:20:00,45.32,45.54,45.28,45.35,969200.0,29.4129,29.5557,29.3869,29.4323,969200.0
2008-04-08 10:30:00,45.36,45.48,45.33,45.42,621600.0,29.4388,29.5167,29.4194,29.4778,621600.0
2008-04-08 10:40:00,45.43,45.61,45.35,45.5,774400.0,29.4843,29.6011,29.4323,29.5297,774400.0
2008-04-08 10:50:00,45.5,45.58,45.3,45.46,599000.0,29.5297,29.5816,29.3999,29.5037,599000.0
2008-04-08 11:00:00,45.47,45.5,45.33,45.49,434700.0,29.5102,29.5297,29.4194,29.5232,434700.0
2008-04-08 11:10:00,45.5,45.51,45.38,45.43,518700.0,29.5297,29.5362,29.4518,29.4843,518700.0
2008-04-08 11:20:00,45.42,45.43,45.25,45.27,446400.0,29.4778,29.4843,29.3674,29.3804,446400.0
2008-04-08 11:30:00,45.26,45.38,45.2,45.22,613200.0,29.3739,29.4518,29.335,29.348,613200.0
2008-04-08 11:40:00,45.22,45.24,45.06,45.07,500000.0,29.348,29.361,29.2441,29.2506,500000.0
2008-04-08 11:50:00,45.07,45.16,45.0,45.15,554500.0,29.2506,29.309,29.2052,29.3025,554500.0
2008-04-08 12:00:00,45.16,45.23,45.08,45.11,398100.0,29.309,29.3545,29.2571,29.2766,398100.0
2008-04-08 12:10:00,45.11,45.13,44.99,45.07,447400.0,29.2766,29.2896,29.1987,29.2506,447400.0
2008-04-08 12:20:00,45.08,45.15,44.96,45.0,646500.0,29.2571,29.3025,29.1792,29.2052,646500.0
2008-04-08 12:30:00,45.0,45.03,44.98,45.01,270900.0,29.2052,29.2247,29.1922,29.2117,270900.0
2008-04-08 12:40:00,45.01,45.06,44.96,45.06,357500.0,29.2117,29.2441,29.1792,29.2441,357500.0
2008-04-08 12:50:00,45.06,45.12,44.95,45.0,505400.0,29.2441,29.2831,29.1727,29.2052,505400.0
2008-04-08 13:00:00,45.0,45.0,44.88,44.91,494500.0,29.2052,29.2052,29.1273,29.1468,494500.0
2008-04-08 13:10:00,44.91,45.01,44.79,44.79,576400.0,29.1468,29.2117,29.0689,29.0689,576400.0
2008-04-08 13:20:00,44.79,44.82,44.72,44.73,268800.0,29.0689,29.0884,29.0235,29.03,268800.0
2008-04-08 13:30:00,44.72,44.86,44.68,44.8,505200.0,29.0235,29.1143,28.9975,29.0754,505200.0
2008-04-08 13:40:00,44.8,44.83,44.73,44.75,487600.0,29.0754,29.0949,29.03,29.0429,487600.0
2008-04-08 13:50:00,44.75,44.92,44.74,44.86,328600.0,29.0429,29.1533,29.0365,29.1143,328600.0
2008-04-08 14:00:00,44.86,44.89,44.64,44.65,716600.0,29.1143,29.1338,28.9716,28.978,716600.0
2008-04-08 14:10:00,44.65,44.72,44.54,44.64,489200.0,28.978,29.0235,28.9067,28.9716,489200.0
2008-04-08 14:20:00,44.64,44.72,44.53,44.67,589700.0,28.9716,29.0235,28.9002,28.991,589700.0
2008-04-08 14:30:00,44.67,44.72,44.58,44.72,601900.0,28.991,29.0235,28.9326,29.0235,601900.0
2008-04-08 14:40:00,44.71,44.78,44.65,44.75,442500.0,29.017,29.0624,28.978,29.0429,442500.0
2008-04-08 14:50:00,44.75,44.93,44.74,44.89,593900.0,29.0429,29.1598,29.0365,29.1338,593900.0
2008-04-08 15:00:00,44.9,44.91,44.75,44.79,481700.0,29.1403,29.1468,29.0429,29.0689,481700.0
2008-04-08 15:10:00,44.78,44.8,44.65,44.68,457700.0,29.0624,29.0754,28.978,28.9975,457700.0
2008-04-08 15:20:00,44.68,44.69,44.54,44.68,630900.0,28.9975,29.004,28.9067,28.9975,630900.0
2008-04-08 15:30:00,44.69,44.94,44.69,44.86,908600.0,29.004,29.1663,29.004,29.1143,908600.0
2008-04-08 15:40:00,44.86,44.9,44.74,44.8,832800.0,29.1143,29.1403,29.0365,29.0754,832800.0
2008-04-08 15:50:00,44.8,44.95,44.76,44.92,1381100.0,29.0754,29.1727,29.0494,29.1533,1381100.0
2008-04-09 09:30:00,45.18,45.18,44.44,44.68,1034600.0,29.322,29.322,28.8418,28.9975,1034600.0
2008-04-09 09:40:00,44.68,44.69,44.27,44.31,945800.0,28.9975,29.004,28.7314,28.7574,945800.0
2008-04-09 09:50:00,44.3,44.47,44.21,44.29,1026600.0,28.7509,28.8612,28.6925,28.7444,1026600.0
2008-04-09 10:00:00,44.29,44.36,44.16,44.3,994900.0,28.7444,28.7898,28.66,28.7509,994900.0
2008-04-09 10:10:00,44.3,44.35,44.23,44.24,758700.0,28.7509,28.7833,28.7055,28.712,758700.0
2008-04-09 10:20:00,44.24,44.3,44.16,44.29,1049300.0,28.712,28.7509,28.66,28.7444,1049300.0
2008-04-09 10:30:00,44.29,44.29,44.09,44.1,767200.0,28.7444,28.7444,28.6146,28.6211,767200.0
2008-04-09 10:40:00,44.1,44.24,44.08,44.24,732400.0,28.6211,28.712,28.6081,28.712,732400.0
2008-04-09 10:50:00,44.24,44.37,44.16,44.36,699900.0,28.712,28.7963,28.66,28.7898,699900.0
2008-04-09 11:00:00,44.36,44.38,44.19,44.22,664000.0,28.7898,28.8028,28.6795,28.699,664000.0
2008-04-09 11:10:00,44.22,44.35,44.2,44.24,813900.0,28.699,28.7833,28.686,28.712,813900.0
2008-04-09 11:20:00,44.24,44.33,44.1,44.25,870100.0,28.712,28.7704,28.6211,28.7184,870100.0
2008-04-09 11:30:00,44.25,44.34,44.13,44.15,734900.0,28.7184,28.7769,28.6406,28.6535,734900.0
2008-04-09 11:40:00,44.15,44.36,44.14,44.29,545600.0,28.6535,28.7898,28.6471,28.7444,545600.0
2008-04-09 11:50:00,44.29,44.36,44.23,44.3,411100.0,28.7444,28.7898,28.7055,28.7509,411100.0
2008-04-09 12:00:00,44.29,44.36,44.29,44.32,411500.0,28.7444,28.7898,28.7444,28.7639,411500.0
2008-04-09 12:10:00,44.32,44.36,44.27,44.34,457600.0,28.7639,28.7898,28.7314,28.7769,457600.0
2008-04-09 12:20:00,44.34,44.47,44.3,44.42,751000.0,28.7769,28.8612,28.7509,28.8288,751000.0
2008-04-09 12:30:00,44.42,44.42,44.34,44.38,446700.0,28.8288,28.8288,28.7769,28.8028,446700.0
2008-04-09 12:40:00,44.39,44.41,44.28,44.29,456700.0,28.8093,28.8223,28.7379,28.7444,456700.0
2008-04-09 12:50:00,44.29,44.31,44.24,44.28,413000.0,28.7444,28.7574,28.712,28.7379,413000.0
2008-04-09 13:00:00,44.29,44.4,44.19,44.31,594000.0,28.7444,28.8158,28.6795,28.7574,594000.0
2008-04-09 13:10:00,44.31,44.32,44.16,44.3,346600.0,28.7574,28.7639,28.66,28.7509,346600.0
2008-04-09 13:20:00,44.3,44.3,44.21,44.24,192300.0,28.7509,28.7509,28.6925,28.712,192300.0
2008-04-09 13:30:00,44.24,44.32,44.21,44.31,283100.0,28.712,28.7639,28.6925,28.7574,283100.0
2008-04-09 13:40:00,44.31,44.31,44.2,44.28,437200.0,28.7574,28.7574,28.686,28.7379,437200.0
2008-04-09 13:50:00,44.27,44.36,44.27,44.36,346800.0,28.7314,28.7898,28.7314,28.7898,346800.0
2008-04-09 14:00:00,44.36,44.47,44.36,44.44,648300.0,28.7898,28.8612,28.7898,28.8418,648300.0
2008-04-09 14:10:00,44.45,44.45,44.33,44.38,388100.0,28.8482,28.8482,28.7704,28.8028,388100.0
2008-04-09 14:20:00,44.38,44.42,44.28,44.39,342500.0,28.8028,28.8288,28.7379,28.8093,342500.0
2008-04-09 14:30:00,44.39,44.43,44.31,44.39,542600.0,28.8093,28.8353,28.7574,28.8093,542600.0
2008-04-09 14:40:00,44.39,44.41,44.29,44.3,596200.0,28.8093,28.8223,28.7444,28.7509,596200.0
2008-04-09 14:50:00,44.3,44.4,44.25,44.31,580000.0,28.7509,28.8158,28.7184,28.7574,580000.0
2008-04-09 15:00:00,44.31,44.41,44.26,44.39,747200.0,28.7574,28.8223,28.7249,28.8093,747200.0
2008-04-09 15:10:00,44.39,44.47,44.37,44.44,728000.0,28.8093,28.8612,28.7963,28.8418,728000.0
2008-04-09 15:20:00,44.45,44.45,44.34,44.35,660900.0,28.8482,28.8482,28.7769,28.7833,660900.0
2008-04-09 15:30:00,44.35,44.46,44.34,44.45,791700.0,28.7833,28.8547,28.7769,28.8482,791700.0
2008-04-09 15:40:00,44.45,44.46,44.37,44.37,758300.0,28.8482,28.8547,28.7963,28.7963,758300.0
2008-04-09 15:50:00,44.37,44.37,44.28,44.28,1394600.0,28.7963,28.7963,28.7379,28.7379,1394600.0
2008-04-10 09:30:00,44.19,44.63,44.03,44.07,1474900.0,28.6795,28.9651,28.5757,28.6016,1474900.0
2008-04-10 09:40:00,44.07,44.18,43.75,43.87,1244500.0,28.6016,28.673,28.3939,28.4718,1244500.0
2008-04-10 09:50:00,43.87,44.06,43.69,43.92,1064600.0,28.4718,28.5951,28.355,28.5043,1064600.0
2008-04-10 10:00:00,43.92,44.0,43.69,43.92,885500.0,28.5043,28.5562,28.355,28.5043,885500.0
2008-04-10 10:10:00,43.92,44.03,43.83,43.85,894400.0,28.5043,28.5757,28.4459,28.4588,894400.0
2008-04-10 10:20:00,43.85,44.02,43.77,44.02,995300.0,28.4588,28.5692,28.4069,28.5692,995300.0
2008-04-10 10:30:00,44.0,44.02,43.87,43.95,584600.0,28.5562,28.5692,28.4718,28.5237,584600.0
2008-04-10 10:40:00,43.95,44.18,43.94,44.15,1106600.0,28.5237,28.673,28.5172,28.6535,1106600.0
2008-04-10 10:50:00,44.14,44.34,44.13,44.2,1035600.0,28.6471,28.7769,28.6406,28.686,1035600.0
2008-04-10 11:00:00,44.2,44.35,44.13,44.35,793300.0,28.686,28.7833,28.6406,28.7833,793300.0
2008-04-10 11:10:00,44.34,44.57,44.34,44.5,1036000.0,28.7769,28.9261,28.7769,28.8807,1036000.0
2008-04-10 11:20:00,44.5,44.55,44.33,44.35,875500.0,28.8807,28.9131,28.7704,28.7833,875500.0
2008-04-10 11:30:00,44.34,44.49,44.2,44.44,676600.0,28.7769,28.8742,28.686,28.8418,676600.0
2008-04-10 11:40:00,44.44,44.6,44.42,44.55,752600.0,28.8418,28.9456,28.8288,28.9131,752600.0
2008-04-10 11:50:00,44.56,44.76,44.49,44.66,480000.0,28.9196,29.0494,28.8742,28.9845,480000.0
2008-04-10 12:00:00,44.66,44.81,44.63,44.66,613200.0,28.9845,29.0819,28.9651,28.9845,613200.0
2008-04-10 12:10:00,44.65,44.65,44.37,44.45,383100.0,28.978,28.978,28.7963,28.8482,383100.0
2008-04-10 12:20:00,44.45,44.49,44.35,44.36,328700.0,28.8482,28.8742,28.7833,28.7898,328700.0
2008-04-10 12:30:00,44.38,44.38,44.18,44.38,511000.0,28.8028,28.8028,28.673,28.8028,511000.0
2008-04-10 12:40:00,44.38,44.51,44.15,44.16,423400.0,28.8028,28.8872,28.6535,28.66,423400.0
2008-04-10 12:50:00,44.17,44.23,44.11,44.19,265700.0,28.6665,28.7055,28.6276,28.6795,265700.0
2008-04-10 13:00:00,44.19,44.33,44.15,44.17,400400.0,28.6795,28.7704,28.6535,28.6665,400400.0
2008-04-10 13:10:00,44.18,44.22,44.08,44.1,435700.0,28.673,28.699,28.6081,28.6211,435700.0
2008-04-10 13:20:00,44.1,44.2,44.09,44.19,408300.0,28.6211,28.686,28.6146,28.6795,408300.0
2008-04-10 13:30:00,44.19,44.29,44.11,44.26,422700.0,28.6795,28.7444,28.6276,28.7249,422700.0
2008-04-10 13:40:00,44.27,44.33,44.18,44.29,290600.0,28.7314,28.7704,28.673,28.7444,290600.0
2008-04-10 13:50:00,44.28,44.32,44.0,44.01,528300.0,28.7379,28.7639,28.5562,28.5627,528300.0
2008-04-10 14:00:00,44.01,44.08,43.97,44.01,508200.0,28.5627,28.6081,28.5367,28.5627,508200.0
2008-04-10 14:10:00,44.01,44.07,43.91,44.05,327900.0,28.5627,28.6016,28.4978,28.5886,327900.0
2008-04-10 14:20:00,44.04,44.05,43.81,43.85,609500.0,28.5822,28.5886,28.4329,28.4588,609500.0
2008-04-10 14:30:00,43.85,43.88,43.76,43.79,791000.0,28.4588,28.4783,28.4004,28.4199,791000.0
2008-04-10 14:40:00,43.78,43.85,43.69,43.75,638200.0,28.4134,28.4588,28.355,28.3939,638200.0
2008-04-10 14:50:00,43.75,44.01,43.71,43.94,900100.0,28.3939,28.5627,28.368,28.5172,900100.0
2008-04-10 15:00:00,43.94,44.07,43.93,44.0,801600.0,28.5172,28.6016,28.5108,28.5562,801600.0
2008-04-10 15:10:00,44.01,44.02,43.82,43.97,839800.0,28.5627,28.5692,28.4394,28.5367,839800.0
2008-04-10 15:20:00,43.98,44.0,43.82,43.87,639000.0,28.5432,28.5562,28.4394,28.4718,639000.0
2008-04-10 15:30:00,43.86,43.86,43.63,43.7,944200.0,28.4653,28.4653,28.3161,28.3615,944200.0
2008-04-10 15:40:00,43.7,43.73,43.58,43.7,1331400.0,28.3615,28.381,28.2836,28.3615,1331400.0
2008-04-10 15:50:00,43.7,43.9,43.69,43.84,1545700.0,28.3615,28.4913,28.355,28.4523,1545700.0
2008-04-11 09:30:00,43.35,43.9,43.32,43.59,1782000.0,28.1343,28.4913,28.1149,28.2901,1782000.0
2008-04-11 09:40:00,43.6,43.64,43.38,43.55,978000.0,28.2966,28.3225,28.1538,28.2641,978000.0
2008-04-11 09:50:00,43.56,43.58,43.27,43.39,1089100.0,28.2706,28.2836,28.0824,28.1603,1089100.0
2008-04-11 10:00:00,43.39,43.48,43.25,43.3,1209500.0,28.1603,28.2187,28.0694,28.1019,1209500.0
2008-04-11 10:10:00,43.29,43.73,43.27,43.62,1165800.0,28.0954,28.381,28.0824,28.3096,1165800.0
2008-04-11 10:20:00,43.63,43.81,43.54,43.65,1040800.0,28.3161,28.4329,28.2576,28.329,1040800.0
2008-04-11 10:30:00,43.65,43.73,43.5,43.52,1613200.0,28.329,28.381,28.2317,28.2447,1613200.0
2008-04-11 10:40:00,43.52,43.68,43.5,43.6,1553000.0,28.2447,28.3485,28.2317,28.2966,1553000.0
2008-04-11 10:50:00,43.61,43.66,43.35,43.53,1269800.0,28.3031,28.3355,28.1343,28.2512,1269800.0
2008-04-11 11:00:00,43.5,43.52,43.33,43.48,713500.0,28.2317,28.2447,28.1214,28.2187,713500.0
2008-04-11 11:10:00,43.48,43.52,43.17,43.17,1063400.0,28.2187,28.2447,28.0175,28.0175,1063400.0
2008-04-11 11:20:00,43.18,43.25,43.1,43.16,826000.0,28.024,28.0694,27.9721,28.011,826000.0
2008-04-11 11:30:00,43.17,43.3,43.15,43.28,430400.0,28.0175,28.1019,28.0045,28.0889,430400.0
2008-04-11 11:40:00,43.28,43.34,43.18,43.21,1174300.0,28.0889,28.1278,28.024,28.0435,1174300.0
2008-04-11 11:50:00,43.21,43.25,43.13,43.19,729100.0,28.0435,28.0694,27.9916,28.0305,729100.0
2008-04-11 12:00:00,43.2,43.22,43.12,43.15,537300.0,28.037,28.05,27.9851,28.0045,537300.0
2008-04-11 12:10:00,43.15,43.21,43.12,43.18,505500.0,28.0045,28.0435,27.9851,28.024,505500.0
2008-04-11 12:20:00,43.17,43.19,42.91,42.95,1023600.0,28.0175,28.0305,27.8488,27.8747,1023600.0
2008-04-11 12:30:00,42.96,43.02,42.92,42.97,606400.0,27.8812,27.9202,27.8553,27.8877,606400.0
2008-04-11 12:40:00,42.97,43.04,42.95,43.0,693000.0,27.8877,27.9331,27.8747,27.9072,693000.0
2008-04-11 12:50:00,43.01,43.03,42.97,42.99,443400.0,27.9137,27.9267,27.8877,27.9007,443400.0
2008-04-11 13:00:00,42.98,42.99,42.89,42.93,525000.0,27.8942,27.9007,27.8358,27.8618,525000.0
2008-04-11 13:10:00,42.94,43.0,42.91,42.97,519500.0,27.8682,27.9072,27.8488,27.8877,519500.0
2008-04-11 13:20:00,42.97,42.98,42.86,42.87,535600.0,27.8877,27.8942,27.8163,27.8228,535600.0
2008-04-11 13:30:00,42.86,42.88,42.82,42.85,572400.0,27.8163,27.8293,27.7904,27.8098,572400.0
2008-04-11 13:40:00,42.85,42.89,42.82,42.85,641200.0,27.8098,27.8358,27.7904,27.8098,641200.0
2008-04-11 13:50:00,42.86,42.9,42.81,42.86,598100.0,27.8163,27.8423,27.7839,27.8163,598100.0
2008-04-11 14:00:00,42.85,42.87,42.82,42.85,488200.0,27.8098,27.8228,27.7904,27.8098,488200.0
2008-04-11 14:10:00,42.85,42.85,42.64,42.71,1031500.0,27.8098,27.8098,27.6735,27.719,1031500.0
2008-04-11 14:20:00,42.71,42.8,42.65,42.79,804900.0,27.719,27.7774,27.68,27.7709,804900.0
2008-04-11 14:30:00,42.8,42.88,42.79,42.86,471900.0,27.7774,27.8293,27.7709,27.8163,471900.0
2008-04-11 14:40:00,42.86,42.9,42.81,42.88,692800.0,27.8163,27.8423,27.7839,27.8293,692800.0
2008-04-11 14:50:00,42.89,42.96,42.86,42.87,636400.0,27.8358,27.8812,27.8163,27.8228,636400.0
2008-04-11 15:00:00,42.88,42.89,42.75,42.79,722600.0,27.8293,27.8358,27.7449,27.7709,722600.0
2008-04-11 15:10:00,42.79,42.84,42.71,42.79,737300.0,27.7709,27.8033,27.719,27.7709,737300.0
2008-04-11 15:20:00,42.79,42.85,42.74,42.83,654500.0,27.7709,27.8098,27.7384,27.7969,654500.0
2008-04-11 15:30:00,42.83,42.83,42.68,42.72,1060900.0,27.7969,27.7969,27.6995,27.7255,1060900.0
2008-04-11 15:40:00,42.71,42.75,42.6,42.6,1227200.0,27.719,27.7449,27.6476,27.6476,1227200.0
2008-04-11 15:50:00,42.6,42.69,42.48,42.5,2655700.0,27.6476,27.706,27.5697,27.5827,2655700.0
2008-04-14 09:30:00,42.44,42.73,42.25,42.59,1714300.0,27.5437,27.732,27.4204,27.6411,1714300.0
2008-04-14 09:40:00,42.6,42.8,42.42,42.46,1036900.0,27.6476,27.7774,27.5308,27.5567,1036900.0
2008-04-14 09:50:00,42.46,42.6,42.33,42.46,1143900.0,27.5567,27.6476,27.4724,27.5567,1143900.0
2008-04-14 10:00:00,42.46,42.56,42.28,42.34,830600.0,27.5567,27.6216,27.4399,27.4788,830600.0
2008-04-14 10:10:00,42.33,42.42,42.0,42.07,1322100.0,27.4724,27.5308,27.2582,27.3036,1322100.0
2008-04-14 10:20:00,42.06,42.16,41.88,42.1,882200.0,27.2971,27.362,27.1803,27.3231,882200.0
2008-04-14 10:30:00,42.1,42.27,42.06,42.16,589100.0,27.3231,27.4334,27.2971,27.362,589100.0
2008-04-14 10:40:00,42.15,42.26,42.06,42.1,557400.0,27.3555,27.4269,27.2971,27.3231,557400.0
2008-04-14 10:50:00,42.09,42.2,42.0,42.15,465400.0,27.3166,27.388,27.2582,27.3555,465400.0
2008-04-14 11:00:00,42.14,42.22,42.04,42.08,374700.0,27.349,27.401,27.2841,27.3101,374700.0
2008-04-14 11:10:00,42.07,42.11,41.97,41.99,479600.0,27.3036,27.3296,27.2387,27.2517,479600.0
2008-04-14 11:20:00,41.98,42.01,41.85,41.88,581000.0,27.2452,27.2647,27.1608,27.1803,581000.0
2008-04-14 11:30:00,41.87,41.9,41.68,41.78,664200.0,27.1738,27.1933,27.0505,27.1154,664200.0
2008-04-14 11:40:00,41.78,41.94,41.77,41.94,288800.0,27.1154,27.2192,27.1089,27.2192,288800.0
2008-04-14 11:50:00,41.94,41.98,41.82,41.86,377700.0,27.2192,27.2452,27.1414,27.1673,377700.0
2008-04-14 12:00:00,41.86,41.9,41.76,41.87,320200.0,27.1673,27.1933,27.1024,27.1738,320200.0
2008-04-14 12:10:00,41.87,41.94,41.85,41.93,337700.0,27.1738,27.2192,27.1608,27.2128,337700.0
2008-04-14 12:20:00,41.93,41.99,41.85,41.94,517600.0,27.2128,27.2517,27.1608,27.2192,517600.0
2008-04-14 12:30:00,41.94,41.94,41.82,41.87,558100.0,27.2192,27.2192,27.1414,27.1738,558100.0
2008-04-14 12:40:00,41.88,42.03,41.86,42.02,420000.0,27.1803,27.2777,27.1673,27.2712,420000.0
2008-04-14 12:50:00,42.02,42.13,42.0,42.09,373500.0,27.2712,27.3426,27.2582,27.3166,373500.0
2008-04-14 13:00:00,42.09,42.1,41.91,41.96,411900.0,27.3166,27.3231,27.1998,27.2322,411900.0
2008-04-14 13:10:00,41.96,42.12,41.95,42.0,428100.0,27.2322,27.3361,27.2257,27.2582,428100.0
2008-04-14 13:20:00,42.0,42.02,41.93,42.0,273100.0,27.2582,27.2712,27.2128,27.2582,273100.0
2008-04-14 13:30:00,42.0,42.0,41.9,41.9,274100.0,27.2582,27.2582,27.1933,27.1933,274100.0
2008-04-14 13:40:00,41.9,41.98,41.78,41.79,458300.0,27.1933,27.2452,27.1154,27.1219,458300.0
2008-04-14 13:50:00,41.79,41.84,41.71,41.77,427600.0,27.1219,27.1543,27.07,27.1089,427600.0
2008-04-14 14:00:00,41.76,41.79,41.69,41.71,608400.0,27.1024,27.1219,27.057,27.07,608400.0
2008-04-14 14:10:00,41.71,41.72,41.59,41.62,460100.0,27.07,27.0765,26.9921,27.0116,460100.0
2008-04-14 14:20:00,41.62,41.7,41.57,41.6,647600.0,27.0116,27.0635,26.9791,26.9986,647600.0
2008-04-14 14:30:00,41.61,41.65,41.55,41.63,588300.0,27.0051,27.031,26.9661,27.018,588300.0
2008-04-14 14:40:00,41.63,41.65,41.46,41.47,1046900.0,27.018,27.031,26.9077,26.9142,1046900.0
2008-04-14 14:50:00,41.47,41.51,41.35,41.37,785600.0,26.9142,26.9402,26.8363,26.8493,785600.0
2008-04-14 15:00:00,41.38,41.41,41.21,41.24,998400.0,26.8558,26.8753,26.7455,26.7649,998400.0
2008-04-14 15:10:00,41.24,41.35,41.17,41.32,1095300.0,26.7649,26.8363,26.7195,26.8169,1095300.0
2008-04-14 15:20:00,41.33,41.44,41.3,41.31,1534500.0,26.8233,26.8947,26.8039,26.8104,1534500.0
2008-04-14 15:30:00,41.31,41.38,41.21,41.31,1042000.0,26.8104,26.8558,26.7455,26.8104,1042000.0
2008-04-14 15:40:00,41.32,41.46,41.28,41.43,1515500.0,26.8169,26.9077,26.7909,26.8882,1515500.0
2008-04-14 15:50:00,41.42,41.69,41.42,41.67,2577000.0,26.8818,27.057,26.8818,27.044,2577000.0
2008-04-15 09:30:00,42.18,42.7,42.12,42.34,2240800.0,27.375,27.7125,27.3361,27.4788,2240800.0
2008-04-15 09:40:00,42.34,42.35,42.08,42.15,1146400.0,27.4788,27.4853,27.3101,27.3555,1146400.0
2008-04-15 09:50:00,42.14,42.19,41.85,41.9,1308000.0,27.349,27.3815,27.1608,27.1933,1308000.0
2008-04-15 10:00:00,41.91,42.02,41.7,41.78,1111100.0,27.1998,27.2712,27.0635,27.1154,1111100.0
2008-04-15 10:10:00,41.79,41.83,41.41,41.47,998700.0,27.1219,27.1479,26.8753,26.9142,998700.0
2008-04-15 10:20:00,41.47,41.51,41.28,41.46,1245400.0,26.9142,26.9402,26.7909,26.9077,1245400.0
2008-04-15 10:30:00,41.47,41.9,41.47,41.84,1237200.0,26.9142,27.1933,26.9142,27.1543,1237200.0
2008-04-15 10:40:00,41.83,42.05,41.73,41.95,1375000.0,27.1479,27.2906,27.083,27.2257,1375000.0
2008-04-15 10:50:00,41.94,42.15,41.77,42.06,853400.0,27.2192,27.3555,27.1089,27.2971,853400.0
2008-04-15 11:00:00,42.07,42.15,41.79,41.79,833200.0,27.3036,27.3555,27.1219,27.1219,833200.0
2008-04-15 11:10:00,41.8,41.92,41.62,41.83,494100.0,27.1284,27.2063,27.0116,27.1479,494100.0
2008-04-15 11:20:00,41.84,42.03,41.73,41.89,433800.0,27.1543,27.2777,27.083,27.1868,433800.0
2008-04-15 11:30:00,41.88,42.0,41.8,41.83,449700.0,27.1803,27.2582,27.1284,27.1479,449700.0
2008-04-15 11:40:00,41.84,41.97,41.7,41.97,370700.0,27.1543,27.2387,27.0635,27.2387,370700.0
2008-04-15 11:50:00,41.96,42.0,41.92,41.95,332100.0,27.2322,27.2582,27.2063,27.2257,332100.0
2008-04-15 12:00:00,41.94,41.98,41.86,41.95,332100.0,27.2192,27.2452,27.1673,27.2257,332100.0
2008-04-15 12:10:00,41.95,41.98,41.87,41.89,495900.0,27.2257,27.2452,27.1738,27.1868,495900.0
2008-04-15 12:20:00,41.89,41.96,41.79,41.94,331500.0,27.1868,27.2322,27.1219,27.2192,331500.0
2008-04-15 12:30:00,41.95,41.99,41.9,41.95,358300.0,27.2257,27.2517,27.1933,27.2257,358300.0
2008-04-15 12:40:00,41.95,41.99,41.75,41.88,433900.0,27.2257,27.2517,27.0959,27.1803,433900.0
2008-04-15 12:50:00,41.89,42.11,41.77,42.03,873100.0,27.1868,27.3296,27.1089,27.2777,873100.0
2008-04-15 13:00:00,42.03,42.65,42.03,42.12,368400.0,27.2777,27.68,27.2777,27.3361,368400.0
2008-04-15 13:10:00,42.12,42.32,42.09,42.28,422800.0,27.3361,27.4659,27.3166,27.4399,422800.0
2008-04-15 13:20:00,42.29,42.33,42.2,42.21,321800.0,27.4464,27.4724,27.388,27.3945,321800.0
2008-04-15 13:30:00,42.19,42.19,42.03,42.06,440100.0,27.3815,27.3815,27.2777,27.2971,440100.0
2008-04-15 13:40:00,42.05,42.24,42.04,42.23,407800.0,27.2906,27.4139,27.2841,27.4075,407800.0
2008-04-15 13:50:00,42.24,42.35,41.75,42.3,629700.0,27.4139,27.4853,27.0959,27.4529,629700.0
2008-04-15 14:00:00,42.29,42.43,42.25,42.33,518100.0,27.4464,27.5373,27.4204,27.4724,518100.0
2008-04-15 14:10:00,42.33,42.34,42.16,42.19,448800.0,27.4724,27.4788,27.362,27.3815,448800.0
2008-04-15 14:20:00,42.19,42.22,42.06,42.1,601900.0,27.3815,27.401,27.2971,27.3231,601900.0
2008-04-15 14:30:00,42.1,42.15,42.06,42.07,488700.0,27.3231,27.3555,27.2971,27.3036,488700.0
2008-04-15 14:40:00,42.08,42.1,41.91,41.95,497500.0,27.3101,27.3231,27.1998,27.2257,497500.0
2008-04-15 14:50:00,41.94,42.01,41.88,41.93,629800.0,27.2192,27.2647,27.1803,27.2128,629800.0
2008-04-15 15:00:00,41.93,41.96,41.85,41.85,467100.0,27.2128,27.2322,27.1608,27.1608,467100.0
2008-04-15 15:10:00,41.85,41.94,41.83,41.92,679200.0,27.1608,27.2192,27.1479,27.2063,679200.0
2008-04-15 15:20:00,41.93,41.97,41.76,41.77,924100.0,27.2128,27.2387,27.1024,27.1089,924100.0
2008-04-15 15:30:00,41.77,41.9,41.76,41.81,884300.0,27.1089,27.1933,27.1024,27.1349,884300.0
2008-04-15 15:40:00,41.8,41.86,41.7,41.72,1201400.0,27.1284,27.1673,27.0635,27.0765,1201400.0
2008-04-15 15:50:00,41.72,42.21,41.7,42.2,1822100.0,27.0765,27.3945,27.0635,27.388,1822100.0
2008-04-16 09:30:00,43.53,43.95,43.14,43.15,3100700.0,28.2512,28.5237,27.998,28.0045,3100700.0
2008-04-16 09:40:00,43.15,44.35,43.1,44.33,4491600.0,28.0045,28.7833,27.9721,28.7704,4491600.0
2008-04-16 09:50:00,44.34,44.39,43.95,44.03,2475900.0,28.7769,28.8093,28.5237,28.5757,2475900.0
2008-04-16 10:00:00,44.03,44.07,43.58,43.59,1072300.0,28.5757,28.6016,28.2836,28.2901,1072300.0
2008-04-16 10:10:00,43.59,44.07,43.51,44.0,1318100.0,28.2901,28.6016,28.2382,28.5562,1318100.0
2008-04-16 10:20:00,44.0,44.23,43.9,44.17,1051200.0,28.5562,28.7055,28.4913,28.6665,1051200.0
2008-04-16 10:30:00,44.16,44.36,44.12,44.28,1258000.0,28.66,28.7898,28.6341,28.7379,1258000.0
2008-04-16 10:40:00,44.28,44.37,44.08,44.33,763400.0,28.7379,28.7963,28.6081,28.7704,763400.0
2008-04-16 10:50:00,44.32,44.38,44.18,44.24,1118700.0,28.7639,28.8028,28.673,28.712,1118700.0
2008-04-16 11:00:00,44.24,44.25,44.0,44.02,1177700.0,28.712,28.7184,28.5562,28.5692,1177700.0
2008-04-16 11:10:00,44.02,44.12,44.0,44.1,623300.0,28.5692,28.6341,28.5562,28.6211,623300.0
2008-04-16 11:20:00,44.1,44.27,44.0,44.25,738900.0,28.6211,28.7314,28.5562,28.7184,738900.0
2008-04-16 11:30:00,44.26,44.39,44.25,44.29,872600.0,28.7249,28.8093,28.7184,28.7444,872600.0
2008-04-16 11:40:00,44.29,44.33,43.55,43.76,1860400.0,28.7444,28.7704,28.2641,28.4004,1860400.0
2008-04-16 11:50:00,43.76,43.96,43.64,43.88,906900.0,28.4004,28.5302,28.3225,28.4783,906900.0
2008-04-16 12:00:00,43.88,44.09,43.86,43.96,503800.0,28.4783,28.6146,28.4653,28.5302,503800.0
2008-04-16 12:10:00,43.96,44.25,43.95,44.18,502900.0,28.5302,28.7184,28.5237,28.673,502900.0
2008-04-16 12:20:00,44.17,44.38,44.09,44.3,626500.0,28.6665,28.8028,28.6146,28.7509,626500.0
2008-04-16 12:30:00,44.3,44.39,44.2,44.22,463000.0,28.7509,28.8093,28.686,28.699,463000.0
2008-04-16 12:40:00,44.22,44.32,44.18,44.2,298200.0,28.699,28.7639,28.673,28.686,298200.0
2008-04-16 12:50:00,44.2,44.39,44.19,44.29,530300.0,28.686,28.8093,28.6795,28.7444,530300.0
2008-04-16 13:00:00,44.29,44.37,44.25,44.35,593600.0,28.7444,28.7963,28.7184,28.7833,593600.0
2008-04-16 13:10:00,44.35,44.39,44.17,44.22,535500.0,28.7833,28.8093,28.6665,28.699,535500.0
2008-04-16 13:20:00,44.23,44.31,44.16,44.25,406600.0,28.7055,28.7574,28.66,28.7184,406600.0
2008-04-16 13:30:00,44.25,44.28,44.04,44.04,420000.0,28.7184,28.7379,28.5822,28.5822,420000.0
2008-04-16 13:40:00,44.05,44.05,43.82,43.9,862700.0,28.5886,28.5886,28.4394,28.4913,862700.0
2008-04-16 13:50:00,43.9,43.93,43.7,43.8,844400.0,28.4913,28.5108,28.3615,28.4264,844400.0
2008-04-16 14:00:00,43.8,43.95,43.67,43.76,951000.0,28.4264,28.5237,28.342,28.4004,951000.0
2008-04-16 14:10:00,43.76,43.87,43.65,43.77,1084900.0,28.4004,28.4718,28.329,28.4069,1084900.0
2008-04-16 14:20:00,43.76,43.76,43.46,43.48,975600.0,28.4004,28.4004,28.2057,28.2187,975600.0
2008-04-16 14:30:00,43.48,43.76,43.48,43.75,968300.0,28.2187,28.4004,28.2187,28.3939,968300.0
2008-04-16 14:40:00,43.75,43.82,43.73,43.77,838500.0,28.3939,28.4394,28.381,28.4069,838500.0
2008-04-16 14:50:00,43.77,44.03,43.76,43.98,998600.0,28.4069,28.5757,28.4004,28.5432,998600.0
2008-04-16 15:00:00,43.98,44.03,43.94,44.02,774700.0,28.5432,28.5757,28.5172,28.5692,774700.0
2008-04-16 15:10:00,44.02,44.27,44.01,44.25,1031500.0,28.5692,28.7314,28.5627,28.7184,1031500.0
2008-04-16 15:20:00,44.24,44.55,44.21,44.52,1651200.0,28.712,28.9131,28.6925,28.8937,1651200.0
2008-04-16 15:30:00,44.52,44.78,44.33,44.76,2129000.0,28.8937,29.0624,28.7704,29.0494,2129000.0
2008-04-16 15:40:00,44.76,44.81,44.61,44.79,2348800.0,29.0494,29.0819,28.9521,29.0689,2348800.0
2008-04-16 15:50:00,44.79,44.87,44.69,44.83,3132800.0,29.0689,29.1208,29.004,29.0949,3132800.0
2008-04-17 09:30:00,44.34,44.72,44.26,44.41,1650200.0,28.7769,29.0235,28.7249,28.8223,1650200.0
2008-04-17 09:40:00,44.41,44.56,44.4,44.5,856300.0,28.8223,28.9196,28.8158,28.8807,856300.0
2008-04-17 09:50:00,44.51,44.55,44.36,44.54,694600.0,28.8872,28.9131,28.7898,28.9067,694600.0
2008-04-17 10:00:00,44.54,44.55,44.26,44.38,900500.0,28.9067,28.9131,28.7249,28.8028,900500.0
2008-04-17 10:10:00,44.38,45.19,44.38,45.15,1686500.0,28.8028,29.3285,28.8028,29.3025,1686500.0
2008-04-17 10:20:00,45.15,45.19,44.97,45.0,1180900.0,29.3025,29.3285,29.1857,29.2052,1180900.0
2008-04-17 10:30:00,45.0,45.1,44.86,45.06,1098700.0,29.2052,29.2701,29.1143,29.2441,1098700.0
2008-04-17 10:40:00,45.06,45.15,44.85,44.88,762200.0,29.2441,29.3025,29.1078,29.1273,762200.0
2008-04-17 10:50:00,44.88,44.9,44.42,44.71,1165100.0,29.1273,29.1403,28.8288,29.017,1165100.0
2008-04-17 11:00:00,44.7,44.86,44.52,44.68,723200.0,29.0105,29.1143,28.8937,28.9975,723200.0
2008-04-17 11:10:00,44.68,44.74,44.61,44.68,472600.0,28.9975,29.0365,28.9521,28.9975,472600.0
2008-04-17 11:20:00,44.68,44.76,44.47,44.55,429000.0,28.9975,29.0494,28.8612,28.9131,429000.0
2008-04-17 11:30:00,44.55,44.67,44.49,44.57,382000.0,28.9131,28.991,28.8742,28.9261,382000.0
2008-04-17 11:40:00,44.57,44.58,44.37,44.44,612800.0,28.9261,28.9326,28.7963,28.8418,612800.0
2008-04-17 11:50:00,44.44,44.5,44.3,44.4,495200.0,28.8418,28.8807,28.7509,28.8158,495200.0
2008-04-17 12:00:00,44.4,44.5,44.37,44.5,452300.0,28.8158,28.8807,28.7963,28.8807,452300.0
2008-04-17 12:10:00,44.5,44.55,44.4,44.48,587200.0,28.8807,28.9131,28.8158,28.8677,587200.0
2008-04-17 12:20:00,44.48,44.49,44.2,44.2,661300.0,28.8677,28.8742,28.686,28.686,661300.0
2008-04-17 12:30:00,44.21,44.32,44.17,44.25,408000.0,28.6925,28.7639,28.6665,28.7184,408000.0
2008-04-17 12:40:00,44.25,44.38,44.24,44.33,543200.0,28.7184,28.8028,28.712,28.7704,543200.0
2008-04-17 12:50:00,44.33,44.54,44.32,44.52,417700.0,28.7704,28.9067,28.7639,28.8937,417700.0
2008-04-17 13:00:00,44.53,44.85,44.52,44.84,739800.0,28.9002,29.1078,28.8937,29.1014,739800.0
2008-04-17 13:10:00,44.84,44.95,44.76,44.77,644600.0,29.1014,29.1727,29.0494,29.0559,644600.0
2008-04-17 13:20:00,44.77,45.06,44.75,45.06,553400.0,29.0559,29.2441,29.0429,29.2441,553400.0
2008-04-17 13:30:00,45.06,45.24,45.03,45.23,765400.0,29.2441,29.361,29.2247,29.3545,765400.0
2008-04-17 13:40:00,45.24,45.29,45.12,45.24,743400.0,29.361,29.3934,29.2831,29.361,743400.0
2008-04-17 13:50:00,45.25,45.32,45.09,45.14,661400.0,29.3674,29.4129,29.2636,29.2961,661400.0
2008-04-17 14:00:00,45.15,45.16,45.04,45.04,417500.0,29.3025,29.309,29.2312,29.2312,417500.0
2008-04-17 14:10:00,45.05,45.1,44.7,44.88,706600.0,29.2376,29.2701,29.0105,29.1273,706600.0
2008-04-17 14:20:00,44.88,44.93,44.82,44.91,457200.0,29.1273,29.1598,29.0884,29.1468,457200.0
2008-04-17 14:30:00,44.91,45.18,44.91,45.14,875800.0,29.1468,29.322,29.1468,29.2961,875800.0
2008-04-17 14:40:00,45.14,45.17,45.04,45.08,431800.0,29.2961,29.3155,29.2312,29.2571,431800.0
2008-04-17 14:50:00,45.08,45.09,44.92,44.97,446400.0,29.2571,29.2636,29.1533,29.1857,446400.0
2008-04-17 15:00:00,44.98,45.16,44.89,45.09,609200.0,29.1922,29.309,29.1338,29.2636,609200.0
2008-04-17 15:10:00,45.08,45.24,44.5,45.2,753000.0,29.2571,29.361,28.8807,29.335,753000.0
2008-04-17 15:20:00,45.2,45.23,45.05,45.08,648800.0,29.335,29.3545,29.2376,29.2571,648800.0
2008-04-17 15:30:00,45.08,45.29,45.03,45.28,915900.0,29.2571,29.3934,29.2247,29.3869,915900.0
2008-04-17 15:40:00,45.28,45.28,45.07,45.09,828000.0,29.3869,29.3869,29.2506,29.2636,828000.0
2008-04-17 15:50:00,45.09,45.24,45.02,45.08,1500700.0,29.2636,29.361,29.2182,29.2571,1500700.0
2008-04-18 09:30:00,46.33,46.86,46.33,46.4,4047500.0,30.0684,30.4123,30.0684,30.1138,4047500.0
2008-04-18 09:40:00,46.39,46.54,46.27,46.28,1614100.0,30.1073,30.2047,30.0294,30.0359,1614100.0
2008-04-18 09:50:00,46.27,46.27,45.89,45.92,1103000.0,30.0294,30.0294,29.7828,29.8023,1103000.0
2008-04-18 10:00:00,45.92,45.98,45.67,45.72,1028600.0,29.8023,29.8412,29.64,29.6725,1028600.0
2008-04-18 10:10:00,45.71,45.94,45.68,45.87,983900.0,29.666,29.8153,29.6465,29.7698,983900.0
2008-04-18 10:20:00,45.87,46.61,45.85,45.97,956900.0,29.7698,30.2501,29.7568,29.8347,956900.0
2008-04-18 10:30:00,45.97,46.09,45.84,46.05,599500.0,29.8347,29.9126,29.7504,29.8866,599500.0
2008-04-18 10:40:00,46.05,46.28,46.04,46.15,715300.0,29.8866,30.0359,29.8802,29.9515,715300.0
2008-04-18 10:50:00,46.16,46.22,46.06,46.19,827200.0,29.958,29.997,29.8931,29.9775,827200.0
2008-04-18 11:00:00,46.19,46.48,46.18,46.42,1276400.0,29.9775,30.1657,29.971,30.1268,1276400.0
2008-04-18 11:10:00,46.42,46.44,46.11,46.18,723800.0,30.1268,30.1398,29.9256,29.971,723800.0
2008-04-18 11:20:00,46.17,46.3,46.12,46.29,490500.0,29.9645,30.0489,29.9321,30.0424,490500.0
2008-04-18 11:30:00,46.29,46.43,46.21,46.23,568400.0,30.0424,30.1333,29.9905,30.0035,568400.0
2008-04-18 11:40:00,46.22,46.36,46.2,46.26,625200.0,29.997,30.0878,29.984,30.0229,625200.0
2008-04-18 11:50:00,46.25,46.36,46.21,46.3,379000.0,30.0164,30.0878,29.9905,30.0489,379000.0
2008-04-18 12:00:00,46.3,46.38,46.27,46.32,438300.0,30.0489,30.1008,30.0294,30.0619,438300.0
2008-04-18 12:10:00,46.31,46.59,46.31,46.56,724300.0,30.0554,30.2371,30.0554,30.2176,724300.0
2008-04-18 12:20:00,46.56,46.57,46.36,46.48,673600.0,30.2176,30.2241,30.0878,30.1657,673600.0
2008-04-18 12:30:00,46.49,46.53,46.42,46.49,398100.0,30.1722,30.1982,30.1268,30.1722,398100.0
2008-04-18 12:40:00,46.49,46.54,46.44,46.51,301200.0,30.1722,30.2047,30.1398,30.1852,301200.0
2008-04-18 12:50:00,46.51,46.54,46.34,46.37,407000.0,30.1852,30.2047,30.0749,30.0943,407000.0
2008-04-18 13:00:00,46.38,46.49,46.35,46.45,435800.0,30.1008,30.1722,30.0814,30.1463,435800.0
2008-04-18 13:10:00,46.45,46.54,46.41,46.51,472600.0,30.1463,30.2047,30.1203,30.1852,472600.0
2008-04-18 13:20:00,46.51,46.65,46.5,46.61,545900.0,30.1852,30.2761,30.1787,30.2501,545900.0
2008-04-18 13:30:00,46.61,46.62,46.54,46.54,348000.0,30.2501,30.2566,30.2047,30.2047,348000.0
2008-04-18 13:40:00,46.55,46.59,46.5,46.57,315200.0,30.2112,30.2371,30.1787,30.2241,315200.0
2008-04-18 13:50:00,46.56,46.58,46.38,46.46,399400.0,30.2176,30.2306,30.1008,30.1527,399400.0
2008-04-18 14:00:00,46.47,46.48,46.2,46.23,523600.0,30.1592,30.1657,29.984,30.0035,523600.0
2008-04-18 14:10:00,46.23,46.26,46.11,46.16,504700.0,30.0035,30.0229,29.9256,29.958,504700.0
2008-04-18 14:20:00,46.17,46.23,45.87,45.97,1027900.0,29.9645,30.0035,29.7698,29.8347,1027900.0
2008-04-18 14:30:00,45.96,46.04,45.95,46.02,576100.0,29.8282,29.8802,29.8217,29.8672,576100.0
2008-04-18 14:40:00,46.03,46.18,46.03,46.05,446900.0,29.8737,29.971,29.8737,29.8866,446900.0
2008-04-18 14:50:00,46.05,46.11,45.98,46.02,403600.0,29.8866,29.9256,29.8412,29.8672,403600.0
2008-04-18 15:00:00,46.02,46.03,45.84,45.85,569900.0,29.8672,29.8737,29.7504,29.7568,569900.0
2008-04-18 15:10:00,45.86,45.9,45.73,45.73,529800.0,29.7633,29.7893,29.679,29.679,529800.0
2008-04-18 15:20:00,45.73,45.73,45.42,45.45,795400.0,29.679,29.679,29.4778,29.4972,795400.0
2008-04-18 15:30:00,45.45,45.79,45.44,45.75,984200.0,29.4972,29.7179,29.4908,29.6919,984200.0
2008-04-18 15:40:00,45.75,45.8,45.57,45.63,833300.0,29.6919,29.7244,29.5751,29.6141,833300.0
2008-04-18 15:50:00,45.63,45.8,45.59,45.72,1460500.0,29.6141,29.7244,29.5881,29.6725,1460500.0
2008-04-21 09:30:00,45.29,45.48,45.07,45.29,906200.0,29.3934,29.5167,29.2506,29.3934,906200.0
2008-04-21 09:40:00,45.27,45.32,45.08,45.21,909000.0,29.3804,29.4129,29.2571,29.3415,909000.0
2008-04-21 09:50:00,45.22,45.24,45.04,45.04,1074500.0,29.348,29.361,29.2312,29.2312,1074500.0
2008-04-21 10:00:00,45.04,45.15,44.81,44.9,1142200.0,29.2312,29.3025,29.0819,29.1403,1142200.0
2008-04-21 10:10:00,44.89,44.9,44.66,44.76,815600.0,29.1338,29.1403,28.9845,29.0494,815600.0
2008-04-21 10:20:00,44.75,44.94,44.7,44.73,566700.0,29.0429,29.1663,29.0105,29.03,566700.0
2008-04-21 10:30:00,44.73,44.74,44.6,44.72,778500.0,29.03,29.0365,28.9456,29.0235,778500.0
2008-04-21 10:40:00,44.72,44.9,44.69,44.73,702200.0,29.0235,29.1403,29.004,29.03,702200.0
2008-04-21 10:50:00,44.73,44.89,44.63,44.63,575200.0,29.03,29.1338,28.9651,28.9651,575200.0
2008-04-21 11:00:00,44.63,44.85,44.61,44.85,621200.0,28.9651,29.1078,28.9521,29.1078,621200.0
2008-04-21 11:10:00,44.85,44.99,44.82,44.94,487400.0,29.1078,29.1987,29.0884,29.1663,487400.0
2008-04-21 11:20:00,44.95,45.1,44.93,45.05,557000.0,29.1727,29.2701,29.1598,29.2376,557000.0
2008-04-21 11:30:00,45.06,45.17,45.03,45.09,706600.0,29.2441,29.3155,29.2247,29.2636,706600.0
2008-04-21 11:40:00,45.11,45.19,45.07,45.17,432900.0,29.2766,29.3285,29.2506,29.3155,432900.0
2008-04-21 11:50:00,45.17,45.28,45.12,45.21,385900.0,29.3155,29.3869,29.2831,29.3415,385900.0
2008-04-21 12:00:00,45.22,45.35,45.18,45.21,487100.0,29.348,29.4323,29.322,29.3415,487100.0
2008-04-21 12:10:00,45.22,45.25,45.19,45.24,386300.0,29.348,29.3674,29.3285,29.361,386300.0
2008-04-21 12:20:00,45.24,45.43,45.23,45.37,679500.0,29.361,29.4843,29.3545,29.4453,679500.0
2008-04-21 12:30:00,45.37,45.43,45.31,45.31,419800.0,29.4453,29.4843,29.4064,29.4064,419800.0
2008-04-21 12:40:00,45.32,45.39,45.27,45.38,325800.0,29.4129,29.4583,29.3804,29.4518,325800.0
2008-04-21 12:50:00,45.39,45.4,45.3,45.36,379800.0,29.4583,29.4648,29.3999,29.4388,379800.0
2008-04-21 13:00:00,45.36,45.48,45.33,45.45,363600.0,29.4388,29.5167,29.4194,29.4972,363600.0
2008-04-21 13:10:00,45.45,45.46,45.35,45.37,232100.0,29.4972,29.5037,29.4323,29.4453,232100.0
2008-04-21 13:20:00,45.37,45.41,45.33,45.37,210800.0,29.4453,29.4713,29.4194,29.4453,210800.0
2008-04-21 13:30:00,45.37,45.42,45.31,45.41,377000.0,29.4453,29.4778,29.4064,29.4713,377000.0
2008-04-21 13:40:00,45.4,45.41,45.21,45.27,571000.0,29.4648,29.4713,29.3415,29.3804,571000.0
2008-04-21 13:50:00,45.27,45.27,45.19,45.21,419900.0,29.3804,29.3804,29.3285,29.3415,419900.0
2008-04-21 14:00:00,45.22,45.24,45.12,45.16,440400.0,29.348,29.361,29.2831,29.309,440400.0
2008-04-21 14:10:00,45.16,45.2,45.06,45.14,438700.0,29.309,29.335,29.2441,29.2961,438700.0
2008-04-21 14:20:00,45.14,45.15,44.95,45.05,498600.0,29.2961,29.3025,29.1727,29.2376,498600.0
2008-04-21 14:30:00,45.06,45.14,45.0,45.08,381800.0,29.2441,29.2961,29.2052,29.2571,381800.0
2008-04-21 14:40:00,45.09,45.19,45.04,45.14,349800.0,29.2636,29.3285,29.2312,29.2961,349800.0
2008-04-21 14:50:00,45.14,45.17,45.05,45.08,329500.0,29.2961,29.3155,29.2376,29.2571,329500.0
2008-04-21 15:00:00,45.08,45.18,45.07,45.14,537100.0,29.2571,29.322,29.2506,29.2961,537100.0
2008-04-21 15:10:00,45.14,45.25,45.12,45.2,732100.0,29.2961,29.3674,29.2831,29.335,732100.0
2008-04-21 15:20:00,45.21,45.25,45.17,45.24,641700.0,29.3415,29.3674,29.3155,29.361,641700.0
2008-04-21 15:30:00,45.24,45.29,45.19,45.25,572600.0,29.361,29.3934,29.3285,29.3674,572600.0
2008-04-21 15:40:00,45.25,45.41,45.21,45.4,708300.0,29.3674,29.4713,29.3415,29.4648,708300.0
2008-04-21 15:50:00,45.4,45.43,45.26,45.28,1260400.0,29.4648,29.4843,29.3739,29.3869,1260400.0
2008-04-22 09:30:00,44.96,45.22,44.82,45.08,785700.0,29.1792,29.348,29.0884,29.2571,785700.0
2008-04-22 09:40:00,45.08,45.08,44.75,44.8,663800.0,29.2571,29.2571,29.0429,29.0754,663800.0
2008-04-22 09:50:00,44.8,45.07,44.75,45.06,538100.0,29.0754,29.2506,29.0429,29.2441,538100.0
2008-04-22 10:00:00,45.05,45.72,45.02,45.61,1279300.0,29.2376,29.6725,29.2182,29.6011,1279300.0
2008-04-22 10:10:00,45.61,45.72,45.5,45.57,898800.0,29.6011,29.6725,29.5297,29.5751,898800.0
2008-04-22 10:20:00,45.57,45.57,45.25,45.28,663500.0,29.5751,29.5751,29.3674,29.3869,663500.0
2008-04-22 10:30:00,45.28,45.39,45.2,45.28,560400.0,29.3869,29.4583,29.335,29.3869,560400.0
2008-04-22 10:40:00,45.27,45.55,45.26,45.5,415300.0,29.3804,29.5621,29.3739,29.5297,415300.0
2008-04-22 10:50:00,45.5,45.71,45.5,45.69,840700.0,29.5297,29.666,29.5297,29.653,840700.0
2008-04-22 11:00:00,45.7,45.8,45.55,45.66,724700.0,29.6595,29.7244,29.5621,29.6335,724700.0
2008-04-22 11:10:00,45.66,45.75,45.58,45.7,485300.0,29.6335,29.6919,29.5816,29.6595,485300.0
2008-04-22 11:20:00,45.69,45.7,45.37,45.46,648800.0,29.653,29.6595,29.4453,29.5037,648800.0
2008-04-22 11:30:00,45.47,45.5,45.33,45.42,322200.0,29.5102,29.5297,29.4194,29.4778,322200.0
2008-04-22 11:40:00,45.42,45.48,45.24,45.24,549600.0,29.4778,29.5167,29.361,29.361,549600.0
2008-04-22 11:50:00,45.24,45.37,45.13,45.19,638000.0,29.361,29.4453,29.2896,29.3285,638000.0
2008-04-22 12:00:00,45.18,45.23,45.13,45.15,552000.0,29.322,29.3545,29.2896,29.3025,552000.0
2008-04-22 12:10:00,45.14,45.19,44.99,45.17,472600.0,29.2961,29.3285,29.1987,29.3155,472600.0
2008-04-22 12:20:00,45.17,45.27,45.14,45.22,484000.0,29.3155,29.3804,29.2961,29.348,484000.0
2008-04-22 12:30:00,45.22,45.39,45.21,45.28,515300.0,29.348,29.4583,29.3415,29.3869,515300.0
2008-04-22 12:40:00,45.28,45.39,45.19,45.2,553300.0,29.3869,29.4583,29.3285,29.335,553300.0
2008-04-22 12:50:00,45.2,45.22,45.13,45.18,359200.0,29.335,29.348,29.2896,29.322,359200.0
2008-04-22 13:00:00,45.18,45.3,45.13,45.28,290300.0,29.322,29.3999,29.2896,29.3869,290300.0
2008-04-22 13:10:00,45.28,45.49,45.28,45.49,536100.0,29.3869,29.5232,29.3869,29.5232,536100.0
2008-04-22 13:20:00,45.48,45.58,45.45,45.46,458500.0,29.5167,29.5816,29.4972,29.5037,458500.0
2008-04-22 13:30:00,45.46,45.5,45.4,45.44,276000.0,29.5037,29.5297,29.4648,29.4908,276000.0
2008-04-22 13:40:00,45.45,45.52,45.36,45.48,339000.0,29.4972,29.5427,29.4388,29.5167,339000.0
2008-04-22 13:50:00,45.48,45.59,45.47,45.48,356600.0,29.5167,29.5881,29.5102,29.5167,356600.0
2008-04-22 14:00:00,45.48,45.51,45.4,45.47,373800.0,29.5167,29.5362,29.4648,29.5102,373800.0
2008-04-22 14:10:00,45.47,45.57,45.43,45.48,328300.0,29.5102,29.5751,29.4843,29.5167,328300.0
2008-04-22 14:20:00,45.49,45.62,45.48,45.58,398400.0,29.5232,29.6076,29.5167,29.5816,398400.0
2008-04-22 14:30:00,45.57,45.69,45.52,45.55,709800.0,29.5751,29.653,29.5427,29.5621,709800.0
2008-04-22 14:40:00,45.55,45.58,45.29,45.49,535200.0,29.5621,29.5816,29.3934,29.5232,535200.0
2008-04-22 14:50:00,45.47,45.52,45.42,45.52,454300.0,29.5102,29.5427,29.4778,29.5427,454300.0
2008-04-22 15:00:00,45.52,45.65,45.46,45.56,413200.0,29.5427,29.627,29.5037,29.5686,413200.0
2008-04-22 15:10:00,45.56,45.67,45.56,45.63,561200.0,29.5686,29.64,29.5686,29.6141,561200.0
2008-04-22 15:20:00,45.63,45.69,45.55,45.69,626000.0,29.6141,29.653,29.5621,29.653,626000.0
2008-04-22 15:30:00,45.68,45.71,45.55,45.55,816400.0,29.6465,29.666,29.5621,29.5621,816400.0
2008-04-22 15:40:00,45.55,45.63,45.48,45.6,632900.0,29.5621,29.6141,29.5167,29.5946,632900.0
2008-04-22 15:50:00,45.61,45.68,45.51,45.67,1501200.0,29.6011,29.6465,29.5362,29.64,1501200.0
2008-04-23 09:30:00,45.41,45.99,45.41,45.57,963100.0,29.4713,29.8477,29.4713,29.5751,963100.0
2008-04-23 09:40:00,45.57,45.57,45.24,45.41,729700.0,29.5751,29.5751,29.361,29.4713,729700.0
2008-04-23 09:50:00,45.42,45.63,45.3,45.49,556200.0,29.4778,29.6141,29.3999,29.5232,556200.0
2008-04-23 10:00:00,45.5,45.55,45.38,45.4,571000.0,29.5297,29.5621,29.4518,29.4648,571000.0
2008-04-23 10:10:00,45.42,45.49,45.35,45.37,482400.0,29.4778,29.5232,29.4323,29.4453,482400.0
2008-04-23 10:20:00,45.36,45.6,45.35,45.6,514900.0,29.4388,29.5946,29.4323,29.5946,514900.0
2008-04-23 10:30:00,45.6,45.88,45.56,45.86,716200.0,29.5946,29.7763,29.5686,29.7633,716200.0
2008-04-23 10:40:00,45.86,45.93,45.4,45.83,640200.0,29.7633,29.8088,29.4648,29.7439,640200.0
2008-04-23 10:50:00,45.83,46.04,45.81,45.83,505900.0,29.7439,29.8802,29.7309,29.7439,505900.0
2008-04-23 11:00:00,45.84,45.87,45.64,45.68,402000.0,29.7504,29.7698,29.6206,29.6465,402000.0
2008-04-23 11:10:00,45.69,45.71,45.55,45.58,406600.0,29.653,29.666,29.5621,29.5816,406600.0
2008-04-23 11:20:00,45.58,45.68,45.54,45.62,271200.0,29.5816,29.6465,29.5557,29.6076,271200.0
2008-04-23 11:30:00,45.61,45.64,45.51,45.6,265200.0,29.6011,29.6206,29.5362,29.5946,265200.0
2008-04-23 11:40:00,45.61,45.77,45.6,45.73,446000.0,29.6011,29.7049,29.5946,29.679,446000.0
2008-04-23 11:50:00,45.73,45.74,45.45,45.48,271200.0,29.679,29.6855,29.4972,29.5167,271200.0
2008-04-23 12:00:00,45.47,45.49,45.28,45.32,447000.0,29.5102,29.5232,29.3869,29.4129,447000.0
2008-04-23 12:10:00,45.33,45.36,45.17,45.2,581600.0,29.4194,29.4388,29.3155,29.335,581600.0
2008-04-23 12:20:00,45.21,45.21,45.01,45.09,473000.0,29.3415,29.3415,29.2117,29.2636,473000.0
2008-04-23 12:30:00,45.1,45.16,44.9,45.0,801000.0,29.2701,29.309,29.1403,29.2052,801000.0
2008-04-23 12:40:00,44.99,45.07,44.86,44.87,458100.0,29.1987,29.2506,29.1143,29.1208,458100.0
2008-04-23 12:50:00,44.86,44.99,44.86,44.9,386200.0,29.1143,29.1987,29.1143,29.1403,386200.0
2008-04-23 13:00:00,44.9,44.9,44.69,44.79,534500.0,29.1403,29.1403,29.004,29.0689,534500.0
2008-04-23 13:10:00,44.79,44.97,44.76,44.83,410200.0,29.0689,29.1857,29.0494,29.0949,410200.0
2008-04-23 13:20:00,44.84,45.02,44.84,45.0,320100.0,29.1014,29.2182,29.1014,29.2052,320100.0
2008-04-23 13:30:00,45.0,45.01,44.94,44.97,271000.0,29.2052,29.2117,29.1663,29.1857,271000.0
2008-04-23 13:40:00,44.97,44.98,44.83,44.97,384200.0,29.1857,29.1922,29.0949,29.1857,384200.0
2008-04-23 13:50:00,44.96,45.03,44.87,44.94,353500.0,29.1792,29.2247,29.1208,29.1663,353500.0
2008-04-23 14:00:00,44.94,45.01,44.87,44.91,257500.0,29.1663,29.2117,29.1208,29.1468,257500.0
2008-04-23 14:10:00,44.91,45.1,44.9,45.08,273400.0,29.1468,29.2701,29.1403,29.2571,273400.0
2008-04-23 14:20:00,45.09,45.13,45.02,45.05,299900.0,29.2636,29.2896,29.2182,29.2376,299900.0
2008-04-23 14:30:00,45.05,45.25,45.05,45.12,518000.0,29.2376,29.3674,29.2376,29.2831,518000.0
2008-04-23 14:40:00,45.13,45.19,45.04,45.06,322200.0,29.2896,29.3285,29.2312,29.2441,322200.0
2008-04-23 14:50:00,45.06,45.18,45.04,45.09,434000.0,29.2441,29.322,29.2312,29.2636,434000.0
2008-04-23 15:00:00,45.09,45.29,45.07,45.26,378500.0,29.2636,29.3934,29.2506,29.3739,378500.0
2008-04-23 15:10:00,45.26,45.4,45.25,45.37,499100.0,29.3739,29.4648,29.3674,29.4453,499100.0
2008-04-23 15:20:00,45.37,45.45,45.31,45.36,599700.0,29.4453,29.4972,29.4064,29.4388,599700.0
2008-04-23 15:30:00,45.35,45.37,45.18,45.33,662300.0,29.4323,29.4453,29.322,29.4194,662300.0
2008-04-23 15:40:00,45.33,45.33,45.15,45.17,801100.0,29.4194,29.4194,29.3025,29.3155,801100.0
2008-04-23 15:50:00,45.16,45.23,45.1,45.18,1132200.0,29.309,29.3545,29.2701,29.322,1132200.0
2008-04-24 09:30:00,45.39,45.69,45.34,45.55,821400.0,29.4583,29.653,29.4259,29.5621,821400.0
2008-04-24 09:40:00,45.55,45.64,45.34,45.58,553500.0,29.5621,29.6206,29.4259,29.5816,553500.0
2008-04-24 09:50:00,45.6,46.05,45.5,45.99,657000.0,29.5946,29.8866,29.5297,29.8477,657000.0
2008-04-24 10:00:00,46.0,46.0,45.65,45.79,953900.0,29.8542,29.8542,29.627,29.7179,953900.0
2008-04-24 10:10:00,45.77,46.2,45.72,46.16,971800.0,29.7049,29.984,29.6725,29.958,971800.0
2008-04-24 10:20:00,46.16,46.17,45.78,45.87,538100.0,29.958,29.9645,29.7114,29.7698,538100.0
2008-04-24 10:30:00,45.87,45.91,45.56,45.7,392800.0,29.7698,29.7958,29.5686,29.6595,392800.0
2008-04-24 10:40:00,45.69,45.82,45.52,45.57,435200.0,29.653,29.7374,29.5427,29.5751,435200.0
2008-04-24 10:50:00,45.58,45.8,45.52,45.78,447800.0,29.5816,29.7244,29.5427,29.7114,447800.0
2008-04-24 11:00:00,45.78,46.1,45.75,46.04,670400.0,29.7114,29.9191,29.6919,29.8802,670400.0
2008-04-24 11:10:00,46.05,46.1,45.95,46.06,555800.0,29.8866,29.9191,29.8217,29.8931,555800.0
2008-04-24 11:20:00,46.06,46.25,46.04,46.22,1665400.0,29.8931,30.0164,29.8802,29.997,1665400.0
2008-04-24 11:30:00,46.23,46.35,46.13,46.31,747300.0,30.0035,30.0814,29.9386,30.0554,747300.0
2008-04-24 11:40:00,46.32,46.48,46.26,46.46,751400.0,30.0619,30.1657,30.0229,30.1527,751400.0
2008-04-24 11:50:00,46.45,46.52,46.38,46.41,609300.0,30.1463,30.1917,30.1008,30.1203,609300.0
2008-04-24 12:00:00,46.41,46.83,46.41,46.71,984100.0,30.1203,30.3929,30.1203,30.315,984100.0
2008-04-24 12:10:00,46.71,46.8,46.57,46.74,866000.0,30.315,30.3734,30.2241,30.3345,866000.0
2008-04-24 12:20:00,46.74,46.75,46.58,46.68,755100.0,30.3345,30.341,30.2306,30.2955,755100.0
2008-04-24 12:30:00,46.69,46.89,46.69,46.82,1181700.0,30.302,30.4318,30.302,30.3864,1181700.0
2008-04-24 12:40:00,46.82,47.0,46.81,46.97,520500.0,30.3864,30.5032,30.3799,30.4837,520500.0
2008-04-24 12:50:00,46.96,46.97,46.7,46.88,581900.0,30.4772,30.4837,30.3085,30.4253,581900.0
2008-04-24 13:00:00,46.87,47.0,46.81,46.93,665700.0,30.4188,30.5032,30.3799,30.4578,665700.0
2008-04-24 13:10:00,46.94,47.05,46.83,46.88,728700.0,30.4643,30.5357,30.3929,30.4253,728700.0
2008-04-24 13:20:00,46.89,46.95,46.72,46.8,599100.0,30.4318,30.4708,30.3215,30.3734,599100.0
2008-04-24 13:30:00,46.8,46.95,46.79,46.82,612300.0,30.3734,30.4708,30.3669,30.3864,612300.0
2008-04-24 13:40:00,46.82,46.98,46.67,46.91,784000.0,30.3864,30.4902,30.289,30.4448,784000.0
2008-04-24 13:50:00,46.92,47.11,46.9,47.1,1325800.0,30.4513,30.5746,30.4383,30.5681,1325800.0
2008-04-24 14:00:00,47.1,47.18,47.05,47.07,647500.0,30.5681,30.62,30.5357,30.5486,647500.0
2008-04-24 14:10:00,47.07,47.25,47.03,47.23,594600.0,30.5486,30.6655,30.5227,30.6525,594600.0
2008-04-24 14:20:00,47.22,47.28,47.13,47.19,941600.0,30.646,30.6849,30.5876,30.6265,941600.0
2008-04-24 14:30:00,47.2,47.23,47.11,47.21,1051900.0,30.633,30.6525,30.5746,30.6395,1051900.0
2008-04-24 14:40:00,47.22,47.27,47.17,47.18,634600.0,30.646,30.6784,30.6135,30.62,634600.0
2008-04-24 14:50:00,47.18,47.34,47.1,47.31,1015200.0,30.62,30.7239,30.5681,30.7044,1015200.0
2008-04-24 15:00:00,47.31,47.32,47.22,47.28,849800.0,30.7044,30.7109,30.646,30.6849,849800.0
2008-04-24 15:10:00,47.28,47.31,47.03,47.14,1570100.0,30.6849,30.7044,30.5227,30.5941,1570100.0
2008-04-24 15:20:00,47.13,47.17,46.99,47.0,1396300.0,30.5876,30.6135,30.4967,30.5032,1396300.0
2008-04-24 15:30:00,47.0,47.18,46.92,47.03,1570900.0,30.5032,30.62,30.4513,30.5227,1570900.0
2008-04-24 15:40:00,47.03,47.17,46.81,46.87,2189500.0,30.5227,30.6135,30.3799,30.4188,2189500.0
2008-04-24 15:50:00,46.86,46.98,46.74,46.85,2653500.0,30.4123,30.4902,30.3345,30.4059,2653500.0
2008-04-25 09:30:00,47.29,47.56,47.0,47.54,1549700.0,30.6914,30.8666,30.5032,30.8537,1549700.0
2008-04-25 09:40:00,47.55,47.84,47.3,47.39,1089000.0,30.8602,31.0484,30.6979,30.7563,1089000.0
2008-04-25 09:50:00,47.4,47.43,46.73,46.87,1113300.0,30.7628,30.7823,30.328,30.4188,1113300.0
2008-04-25 10:00:00,46.87,46.96,46.61,46.85,1355800.0,30.4188,30.4772,30.2501,30.4059,1355800.0
2008-04-25 10:10:00,46.85,47.08,46.84,47.07,578900.0,30.4059,30.5551,30.3994,30.5486,578900.0
2008-04-25 10:20:00,47.07,47.29,47.05,47.21,663400.0,30.5486,30.6914,30.5357,30.6395,663400.0
2008-04-25 10:30:00,47.21,47.22,46.71,46.71,662600.0,30.6395,30.646,30.315,30.315,662600.0
2008-04-25 10:40:00,46.72,47.15,46.71,46.95,719000.0,30.3215,30.6006,30.315,30.4708,719000.0
2008-04-25 10:50:00,46.94,47.03,46.81,47.03,546800.0,30.4643,30.5227,30.3799,30.5227,546800.0
2008-04-25 11:00:00,47.03,47.06,46.89,46.93,398300.0,30.5227,30.5421,30.4318,30.4578,398300.0
2008-04-25 11:10:00,46.94,46.97,46.54,46.59,647700.0,30.4643,30.4837,30.2047,30.2371,647700.0
2008-04-25 11:20:00,46.59,46.82,46.58,46.82,519500.0,30.2371,30.3864,30.2306,30.3864,519500.0
2008-04-25 11:30:00,46.82,46.96,46.81,46.85,340000.0,30.3864,30.4772,30.3799,30.4059,340000.0
2008-04-25 11:40:00,46.86,47.11,46.85,47.09,390500.0,30.4123,30.5746,30.4059,30.5616,390500.0
2008-04-25 11:50:00,47.09,47.27,47.04,47.23,473300.0,30.5616,30.6784,30.5292,30.6525,473300.0
2008-04-25 12:00:00,47.23,47.3,47.1,47.16,333300.0,30.6525,30.6979,30.5681,30.607,333300.0
2008-04-25 12:10:00,47.17,47.36,47.16,47.2,254200.0,30.6135,30.7368,30.607,30.633,254200.0
2008-04-25 12:20:00,47.19,47.24,47.13,47.19,168400.0,30.6265,30.659,30.5876,30.6265,168400.0
2008-04-25 12:30:00,47.2,47.21,47.05,47.18,179000.0,30.633,30.6395,30.5357,30.62,179000.0
2008-04-25 12:40:00,47.18,47.27,47.12,47.21,218800.0,30.62,30.6784,30.5811,30.6395,218800.0
2008-04-25 12:50:00,47.19,47.25,47.11,47.18,272900.0,30.6265,30.6655,30.5746,30.62,272900.0
2008-04-25 13:00:00,47.19,47.27,47.17,47.23,215900.0,30.6265,30.6784,30.6135,30.6525,215900.0
2008-04-25 13:10:00,47.23,47.23,47.15,47.22,260400.0,30.6525,30.6525,30.6006,30.646,260400.0
2008-04-25 13:20:00,47.22,47.25,47.19,47.24,295000.0,30.646,30.6655,30.6265,30.659,295000.0
2008-04-25 13:30:00,47.24,47.24,47.16,47.2,281900.0,30.659,30.659,30.607,30.633,281900.0
2008-04-25 13:40:00,47.2,47.2,47.09,47.17,186000.0,30.633,30.633,30.5616,30.6135,186000.0
2008-04-25 13:50:00,47.18,47.33,47.12,47.32,309700.0,30.62,30.7174,30.5811,30.7109,309700.0
2008-04-25 14:00:00,47.33,47.4,47.27,47.37,344300.0,30.7174,30.7628,30.6784,30.7433,344300.0
2008-04-25 14:10:00,47.38,47.5,47.36,47.5,597900.0,30.7498,30.8277,30.7368,30.8277,597900.0
2008-04-25 14:20:00,47.5,47.56,47.48,47.54,499300.0,30.8277,30.8666,30.8147,30.8537,499300.0
2008-04-25 14:30:00,47.54,47.59,47.5,47.56,421800.0,30.8537,30.8861,30.8277,30.8666,421800.0
2008-04-25 14:40:00,47.57,47.6,47.48,47.54,471500.0,30.8731,30.8926,30.8147,30.8537,471500.0
2008-04-25 14:50:00,47.54,47.55,47.45,47.52,348900.0,30.8537,30.8602,30.7953,30.8407,348900.0
2008-04-25 15:00:00,47.51,47.72,47.5,47.71,1040100.0,30.8342,30.9705,30.8277,30.964,1040100.0
2008-04-25 15:10:00,47.72,47.85,47.69,47.8,1024600.0,30.9705,31.0549,30.951,31.0224,1024600.0
2008-04-25 15:20:00,47.81,47.83,47.75,47.78,951500.0,31.0289,31.0419,30.99,31.0094,951500.0
2008-04-25 15:30:00,47.78,47.85,47.78,47.79,592100.0,31.0094,31.0549,31.0094,31.0159,592100.0
2008-04-25 15:40:00,47.79,47.82,47.72,47.75,940600.0,31.0159,31.0354,30.9705,30.99,940600.0
2008-04-25 15:50:00,47.75,47.83,47.51,47.79,1787300.0,30.99,31.0419,30.8342,31.0159,1787300.0
2008-04-28 09:30:00,47.55,47.67,46.81,47.1,1693500.0,30.8602,30.938,30.3799,30.5681,1693500.0
2008-04-28 09:40:00,47.1,47.19,46.99,47.1,474000.0,30.5681,30.6265,30.4967,30.5681,474000.0
2008-04-28 09:50:00,47.09,47.3,46.9,47.26,742100.0,30.5616,30.6979,30.4383,30.6719,742100.0
2008-04-28 10:00:00,47.25,47.44,47.07,47.33,532600.0,30.6655,30.7888,30.5486,30.7174,532600.0
2008-04-28 10:10:00,47.33,47.65,47.32,47.45,568900.0,30.7174,30.9251,30.7109,30.7953,568900.0
2008-04-28 10:20:00,47.46,47.53,47.27,47.43,642800.0,30.8017,30.8472,30.6784,30.7823,642800.0
2008-04-28 10:30:00,47.43,47.67,47.42,47.63,528200.0,30.7823,30.938,30.7758,30.9121,528200.0
2008-04-28 10:40:00,47.64,47.65,47.46,47.48,510200.0,30.9186,30.9251,30.8017,30.8147,510200.0
2008-04-28 10:50:00,47.46,47.64,47.44,47.6,423800.0,30.8017,30.9186,30.7888,30.8926,423800.0
2008-04-28 11:00:00,47.6,47.65,47.56,47.58,604300.0,30.8926,30.9251,30.8666,30.8796,604300.0
2008-04-28 11:10:00,47.59,47.62,47.43,47.55,875000.0,30.8861,30.9056,30.7823,30.8602,875000.0
2008-04-28 11:20:00,47.55,47.85,47.54,47.79,823500.0,30.8602,31.0549,30.8537,31.0159,823500.0
2008-04-28 11:30:00,47.79,47.8,47.64,47.64,536600.0,31.0159,31.0224,30.9186,30.9186,536600.0
2008-04-28 11:40:00,47.64,47.73,47.57,47.61,278100.0,30.9186,30.977,30.8731,30.8991,278100.0
2008-04-28 11:50:00,47.61,47.67,47.55,47.56,288300.0,30.8991,30.938,30.8602,30.8666,288300.0
2008-04-28 12:00:00,47.56,47.66,47.52,47.63,207100.0,30.8666,30.9315,30.8407,30.9121,207100.0
2008-04-28 12:10:00,47.63,47.74,47.58,47.72,327100.0,30.9121,30.9835,30.8796,30.9705,327100.0
2008-04-28 12:20:00,47.71,47.8,47.68,47.77,322300.0,30.964,31.0224,30.9445,31.0029,322300.0
2008-04-28 12:30:00,47.78,47.8,47.73,47.75,472100.0,31.0094,31.0224,30.977,30.99,472100.0
2008-04-28 12:40:00,47.75,47.76,47.68,47.7,558700.0,30.99,30.9964,30.9445,30.9575,558700.0
2008-04-28 12:50:00,47.69,47.78,47.69,47.74,356500.0,30.951,31.0094,30.951,30.9835,356500.0
2008-04-28 13:00:00,47.74,47.78,47.74,47.76,273900.0,30.9835,31.0094,30.9835,30.9964,273900.0
2008-04-28 13:10:00,47.76,47.77,47.7,47.72,502000.0,30.9964,31.0029,30.9575,30.9705,502000.0
2008-04-28 13:20:00,47.71,47.79,47.71,47.79,514300.0,30.964,31.0159,30.964,31.0159,514300.0
2008-04-28 13:30:00,47.79,47.85,47.76,47.76,565800.0,31.0159,31.0549,30.9964,30.9964,565800.0
2008-04-28 13:40:00,47.77,47.82,47.76,47.78,265200.0,31.0029,31.0354,30.9964,31.0094,265200.0
2008-04-28 13:50:00,47.78,47.85,47.76,47.85,478700.0,31.0094,31.0549,30.9964,31.0549,478700.0
2008-04-28 14:00:00,47.84,48.04,47.84,47.95,1393800.0,31.0484,31.1782,31.0484,31.1198,1393800.0
2008-04-28 14:10:00,47.95,47.99,47.9,47.95,754100.0,31.1198,31.1457,31.0873,31.1198,754100.0
2008-04-28 14:20:00,47.95,48.05,47.94,47.98,649200.0,31.1198,31.1847,31.1133,31.1392,649200.0
2008-04-28 14:30:00,47.99,48.04,47.93,47.99,397000.0,31.1457,31.1782,31.1068,31.1457,397000.0
2008-04-28 14:40:00,47.99,48.04,47.95,47.96,563900.0,31.1457,31.1782,31.1198,31.1262,563900.0
2008-04-28 14:50:00,47.96,48.09,47.96,48.01,707300.0,31.1262,31.2106,31.1262,31.1587,707300.0
2008-04-28 15:00:00,48.02,48.08,47.97,47.99,798100.0,31.1652,31.2041,31.1327,31.1457,798100.0
2008-04-28 15:10:00,47.99,48.06,47.98,48.05,573900.0,31.1457,31.1911,31.1392,31.1847,573900.0
2008-04-28 15:20:00,48.05,48.07,47.77,47.79,872600.0,31.1847,31.1976,31.0029,31.0159,872600.0
2008-04-28 15:30:00,47.79,47.86,47.64,47.69,1081700.0,31.0159,31.0613,30.9186,30.951,1081700.0
2008-04-28 15:40:00,47.69,47.74,47.53,47.55,1019500.0,30.951,30.9835,30.8472,30.8602,1019500.0
2008-04-28 15:50:00,47.54,47.57,47.36,47.42,1827800.0,30.8537,30.8731,30.7368,30.7758,1827800.0
2008-04-29 09:30:00,47.34,47.73,47.03,47.63,1122800.0,30.7239,30.977,30.5227,30.9121,1122800.0
2008-04-29 09:40:00,47.63,47.65,47.22,47.24,389500.0,30.9121,30.9251,30.646,30.659,389500.0
2008-04-29 09:50:00,47.24,47.3,47.05,47.15,533600.0,30.659,30.6979,30.5357,30.6006,533600.0
2008-04-29 10:00:00,47.15,47.29,46.62,47.06,723400.0,30.6006,30.6914,30.2566,30.5421,723400.0
2008-04-29 10:10:00,47.07,47.34,47.01,47.34,465500.0,30.5486,30.7239,30.5097,30.7239,465500.0
2008-04-29 10:20:00,47.34,47.37,47.01,47.02,448100.0,30.7239,30.7433,30.5097,30.5162,448100.0
2008-04-29 10:30:00,47.01,47.14,46.91,47.08,496200.0,30.5097,30.5941,30.4448,30.5551,496200.0
2008-04-29 10:40:00,47.08,47.09,46.86,46.88,354700.0,30.5551,30.5616,30.4123,30.4253,354700.0
2008-04-29 10:50:00,46.88,47.05,46.84,46.99,413100.0,30.4253,30.5357,30.3994,30.4967,413100.0
2008-04-29 11:00:00,46.98,47.13,46.89,47.11,300400.0,30.4902,30.5876,30.4318,30.5746,300400.0
2008-04-29 11:10:00,47.11,47.2,47.03,47.14,304500.0,30.5746,30.633,30.5227,30.5941,304500.0
2008-04-29 11:20:00,47.14,47.2,47.03,47.15,226000.0,30.5941,30.633,30.5227,30.6006,226000.0
2008-04-29 11:30:00,47.16,47.32,47.14,47.28,255600.0,30.607,30.7109,30.5941,30.6849,255600.0
2008-04-29 11:40:00,47.28,47.29,47.17,47.18,167600.0,30.6849,30.6914,30.6135,30.62,167600.0
2008-04-29 11:50:00,47.18,47.35,47.18,47.35,313200.0,30.62,30.7304,30.62,30.7304,313200.0
2008-04-29 12:00:00,47.35,47.41,47.28,47.34,259900.0,30.7304,30.7693,30.6849,30.7239,259900.0
2008-04-29 12:10:00,47.34,47.35,47.25,47.3,196300.0,30.7239,30.7304,30.6655,30.6979,196300.0
2008-04-29 12:20:00,47.28,47.5,47.23,47.47,213300.0,30.6849,30.8277,30.6525,30.8082,213300.0
2008-04-29 12:30:00,47.48,47.49,47.32,47.36,184700.0,30.8147,30.8212,30.7109,30.7368,184700.0
2008-04-29 12:40:00,47.35,47.4,47.26,47.28,236000.0,30.7304,30.7628,30.6719,30.6849,236000.0
2008-04-29 12:50:00,47.27,47.28,47.11,47.13,234200.0,30.6784,30.6849,30.5746,30.5876,234200.0
2008-04-29 13:00:00,47.12,47.21,47.11,47.14,290700.0,30.5811,30.6395,30.5746,30.5941,290700.0
2008-04-29 13:10:00,47.14,47.23,47.13,47.23,199300.0,30.5941,30.6525,30.5876,30.6525,199300.0
2008-04-29 13:20:00,47.23,47.26,47.15,47.18,199800.0,30.6525,30.6719,30.6006,30.62,199800.0
2008-04-29 13:30:00,47.19,47.3,47.18,47.3,313100.0,30.6265,30.6979,30.62,30.6979,313100.0
2008-04-29 13:40:00,47.29,47.31,47.21,47.26,510000.0,30.6914,30.7044,30.6395,30.6719,510000.0
2008-04-29 13:50:00,47.25,47.31,47.23,47.3,180400.0,30.6655,30.7044,30.6525,30.6979,180400.0
2008-04-29 14:00:00,47.29,47.3,47.16,47.17,394000.0,30.6914,30.6979,30.607,30.6135,394000.0
2008-04-29 14:10:00,47.17,47.27,47.03,47.15,517600.0,30.6135,30.6784,30.5227,30.6006,517600.0
2008-04-29 14:20:00,47.16,47.22,47.12,47.2,217100.0,30.607,30.646,30.5811,30.633,217100.0
2008-04-29 14:30:00,47.2,47.24,47.13,47.18,315100.0,30.633,30.659,30.5876,30.62,315100.0
2008-04-29 14:40:00,47.19,47.29,47.16,47.27,453400.0,30.6265,30.6914,30.607,30.6784,453400.0
2008-04-29 14:50:00,47.27,47.28,47.21,47.22,452300.0,30.6784,30.6849,30.6395,30.646,452300.0
2008-04-29 15:00:00,47.23,47.26,47.17,47.2,760400.0,30.6525,30.6719,30.6135,30.633,760400.0
2008-04-29 15:10:00,47.2,47.23,47.18,47.23,508000.0,30.633,30.6525,30.62,30.6525,508000.0
2008-04-29 15:20:00,47.23,47.23,47.12,47.17,669300.0,30.6525,30.6525,30.5811,30.6135,669300.0
2008-04-29 15:30:00,47.17,47.2,47.13,47.18,907200.0,30.6135,30.633,30.5876,30.62,907200.0
2008-04-29 15:40:00,47.17,47.2,47.03,47.08,1227200.0,30.6135,30.633,30.5227,30.5551,1227200.0
2008-04-29 15:50:00,47.08,47.11,46.97,47.01,1550700.0,30.5551,30.5746,30.4837,30.5097,1550700.0
2008-04-30 09:30:00,47.25,47.29,46.88,47.05,788800.0,30.6655,30.6914,30.4253,30.5357,788800.0
2008-04-30 09:40:00,47.05,47.33,47.0,47.32,791900.0,30.5357,30.7174,30.5032,30.7109,791900.0
2008-04-30 09:50:00,47.32,47.33,47.14,47.15,539300.0,30.7109,30.7174,30.5941,30.6006,539300.0
2008-04-30 10:00:00,47.15,47.15,46.97,47.03,687700.0,30.6006,30.6006,30.4837,30.5227,687700.0
2008-04-30 10:10:00,47.03,47.03,46.77,46.82,816300.0,30.5227,30.5227,30.3539,30.3864,816300.0
2008-04-30 10:20:00,46.81,46.92,46.73,46.79,499900.0,30.3799,30.4513,30.328,30.3669,499900.0
2008-04-30 10:30:00,46.79,47.13,46.79,47.04,740000.0,30.3669,30.5876,30.3669,30.5292,740000.0
2008-04-30 10:40:00,47.05,47.13,47.0,47.01,323600.0,30.5357,30.5876,30.5032,30.5097,323600.0
2008-04-30 10:50:00,47.01,47.22,46.99,47.17,278800.0,30.5097,30.646,30.4967,30.6135,278800.0
2008-04-30 11:00:00,47.18,47.39,47.18,47.38,321000.0,30.62,30.7563,30.62,30.7498,321000.0
2008-04-30 11:10:00,47.39,47.53,47.35,47.51,318400.0,30.7563,30.8472,30.7304,30.8342,318400.0
2008-04-30 11:20:00,47.51,47.53,47.34,47.35,533100.0,30.8342,30.8472,30.7239,30.7304,533100.0
2008-04-30 11:30:00,47.35,47.48,47.32,47.46,280200.0,30.7304,30.8147,30.7109,30.8017,280200.0
2008-04-30 11:40:00,47.45,47.49,47.31,47.31,476100.0,30.7953,30.8212,30.7044,30.7044,476100.0
2008-04-30 11:50:00,47.32,47.43,47.3,47.4,271400.0,30.7109,30.7823,30.6979,30.7628,271400.0
2008-04-30 12:00:00,47.41,47.45,47.3,47.44,254000.0,30.7693,30.7953,30.6979,30.7888,254000.0
2008-04-30 12:10:00,47.44,47.48,47.34,47.37,398800.0,30.7888,30.8147,30.7239,30.7433,398800.0
2008-04-30 12:20:00,47.37,47.4,47.3,47.38,294100.0,30.7433,30.7628,30.6979,30.7498,294100.0
2008-04-30 12:30:00,47.38,47.46,47.36,47.46,242000.0,30.7498,30.8017,30.7368,30.8017,242000.0
2008-04-30 12:40:00,47.45,47.48,47.43,47.46,345600.0,30.7953,30.8147,30.7823,30.8017,345600.0
2008-04-30 12:50:00,47.46,47.67,47.45,47.67,447500.0,30.8017,30.938,30.7953,30.938,447500.0
2008-04-30 13:00:00,47.66,47.78,47.64,47.75,441300.0,30.9315,31.0094,30.9186,30.99,441300.0
2008-04-30 13:10:00,47.76,47.95,47.76,47.92,676800.0,30.9964,31.1198,30.9964,31.1003,676800.0
2008-04-30 13:20:00,47.92,48.04,47.36,48.0,881400.0,31.1003,31.1782,30.7368,31.1522,881400.0
2008-04-30 13:30:00,48.0,48.08,47.96,48.04,648400.0,31.1522,31.2041,31.1262,31.1782,648400.0
2008-04-30 13:40:00,48.03,48.05,47.96,47.99,653500.0,31.1717,31.1847,31.1262,31.1457,653500.0
2008-04-30 13:50:00,47.98,48.09,47.93,48.09,555200.0,31.1392,31.2106,31.1068,31.2106,555200.0
2008-04-30 14:00:00,48.09,48.34,48.07,48.27,861200.0,31.2106,31.3729,31.1976,31.3274,861200.0
2008-04-30 14:10:00,48.28,48.64,47.94,48.56,1650100.0,31.3339,31.5676,31.1133,31.5156,1650100.0
2008-04-30 14:20:00,48.56,48.58,47.98,48.25,1958300.0,31.5156,31.5286,31.1392,31.3145,1958300.0
2008-04-30 14:30:00,48.24,48.4,48.1,48.17,1385900.0,31.308,31.4118,31.2171,31.2625,1385900.0
2008-04-30 14:40:00,48.17,48.28,48.04,48.17,983100.0,31.2625,31.3339,31.1782,31.2625,983100.0
2008-04-30 14:50:00,48.16,48.21,47.72,47.74,1679500.0,31.256,31.2885,30.9705,30.9835,1679500.0
2008-04-30 15:00:00,47.73,48.03,47.69,48.01,1466300.0,30.977,31.1717,30.951,31.1587,1466300.0
2008-04-30 15:10:00,48.0,48.09,47.44,47.65,1762600.0,31.1522,31.2106,30.7888,30.9251,1762600.0
2008-04-30 15:20:00,47.65,47.88,47.65,47.74,934100.0,30.9251,31.0743,30.9251,30.9835,934100.0
2008-04-30 15:30:00,47.74,47.76,47.57,47.6,949700.0,30.9835,30.9964,30.8731,30.8926,949700.0
2008-04-30 15:40:00,47.6,47.81,47.5,47.75,1335400.0,30.8926,31.0289,30.8277,30.99,1335400.0
2008-04-30 15:50:00,47.76,47.76,47.52,47.6,2226700.0,30.9964,30.9964,30.8407,30.8926,2226700.0
2008-05-01 09:30:00,47.68,48.01,47.68,47.79,1024300.0,30.9445,31.1587,30.9445,31.0159,1024300.0
2008-05-01 09:40:00,47.8,48.09,47.7,47.91,1166400.0,31.0224,31.2106,30.9575,31.0938,1166400.0
2008-05-01 09:50:00,47.9,48.23,47.9,48.06,735500.0,31.0873,31.3015,31.0873,31.1911,735500.0
2008-05-01 10:00:00,48.07,48.21,47.89,48.06,660000.0,31.1976,31.2885,31.0808,31.1911,660000.0
2008-05-01 10:10:00,48.06,48.2,48.04,48.12,811300.0,31.1911,31.282,31.1782,31.2301,811300.0
2008-05-01 10:20:00,48.11,48.3,48.02,48.09,797600.0,31.2236,31.3469,31.1652,31.2106,797600.0
2008-05-01 10:30:00,48.09,48.33,48.04,48.31,779000.0,31.2106,31.3664,31.1782,31.3534,779000.0
2008-05-01 10:40:00,48.32,48.42,48.29,48.29,697100.0,31.3599,31.4248,31.3404,31.3404,697100.0
2008-05-01 10:50:00,48.3,48.34,48.18,48.24,701200.0,31.3469,31.3729,31.269,31.308,701200.0
2008-05-01 11:00:00,48.25,48.61,48.21,48.53,661500.0,31.3145,31.5481,31.2885,31.4962,661500.0
2008-05-01 11:10:00,48.53,48.73,48.51,48.65,761700.0,31.4962,31.626,31.4832,31.5741,761700.0
2008-05-01 11:20:00,48.65,48.7,48.42,48.43,511000.0,31.5741,31.6065,31.4248,31.4313,511000.0
2008-05-01 11:30:00,48.42,48.69,48.4,48.63,608500.0,31.4248,31.6,31.4118,31.5611,608500.0
2008-05-01 11:40:00,48.63,48.66,48.47,48.65,405600.0,31.5611,31.5806,31.4572,31.5741,405600.0
2008-05-01 11:50:00,48.66,48.74,48.49,48.51,460200.0,31.5806,31.6325,31.4702,31.4832,460200.0
2008-05-01 12:00:00,48.5,48.75,48.5,48.75,399600.0,31.4767,31.639,31.4767,31.639,399600.0
2008-05-01 12:10:00,48.75,48.89,48.64,48.84,612600.0,31.639,31.7298,31.5676,31.6974,612600.0
2008-05-01 12:20:00,48.84,48.89,48.74,48.85,413500.0,31.6974,31.7298,31.6325,31.7039,413500.0
2008-05-01 12:30:00,48.85,49.23,48.85,49.22,1035100.0,31.7039,31.9505,31.7039,31.944,1035100.0
2008-05-01 12:40:00,49.22,49.3,49.09,49.1,876600.0,31.944,31.9959,31.8596,31.8661,876600.0
2008-05-01 12:50:00,49.1,49.33,49.01,49.28,675500.0,31.8661,32.0154,31.8077,31.9829,675500.0
2008-05-01 13:00:00,49.28,49.33,49.06,49.07,701000.0,31.9829,32.0154,31.8402,31.8466,701000.0
2008-05-01 13:10:00,49.07,49.48,49.07,49.38,702300.0,31.8466,32.1127,31.8466,32.0478,702300.0
2008-05-01 13:20:00,49.38,49.39,49.2,49.26,661500.0,32.0478,32.0543,31.931,31.97,661500.0
2008-05-01 13:30:00,49.26,49.28,49.12,49.14,376400.0,31.97,31.9829,31.8791,31.8921,376400.0
2008-05-01 13:40:00,49.15,49.16,48.9,48.97,508300.0,31.8986,31.9051,31.7363,31.7817,508300.0
2008-05-01 13:50:00,48.97,49.12,48.93,48.98,677900.0,31.7817,31.8791,31.7558,31.7882,677900.0
2008-05-01 14:00:00,48.98,49.0,48.74,48.95,965400.0,31.7882,31.8012,31.6325,31.7688,965400.0
2008-05-01 14:10:00,48.95,49.24,48.94,49.17,639700.0,31.7688,31.957,31.7623,31.9115,639700.0
2008-05-01 14:20:00,49.17,49.28,49.05,49.07,487600.0,31.9115,31.9829,31.8337,31.8466,487600.0
2008-05-01 14:30:00,49.08,49.3,49.04,49.11,534000.0,31.8531,31.9959,31.8272,31.8726,534000.0
2008-05-01 14:40:00,49.12,49.32,49.12,49.32,691000.0,31.8791,32.0089,31.8791,32.0089,691000.0
2008-05-01 14:50:00,49.32,49.4,49.12,49.26,999100.0,32.0089,32.0608,31.8791,31.97,999100.0
2008-05-01 15:00:00,49.26,49.27,48.98,49.01,731600.0,31.97,31.9764,31.7882,31.8077,731600.0
2008-05-01 15:10:00,49.02,49.19,48.98,49.16,599300.0,31.8142,31.9245,31.7882,31.9051,599300.0
2008-05-01 15:20:00,49.16,49.17,48.94,49.11,926000.0,31.9051,31.9115,31.7623,31.8726,926000.0
2008-05-01 15:30:00,49.11,49.12,48.94,48.98,824800.0,31.8726,31.8791,31.7623,31.7882,824800.0
2008-05-01 15:40:00,48.99,49.18,48.97,49.11,1476100.0,31.7947,31.918,31.7817,31.8726,1476100.0
2008-05-01 15:50:00,49.11,49.4,49.11,49.27,2558000.0,31.8726,32.0608,31.8726,31.9764,2558000.0
2008-05-02 09:30:00,49.9,49.95,49.18,49.21,2844100.0,32.3853,32.4178,31.918,31.9375,2844100.0
2008-05-02 09:40:00,49.21,49.35,49.0,49.25,1322300.0,31.9375,32.0284,31.8012,31.9635,1322300.0
2008-05-02 09:50:00,49.24,49.63,49.23,49.62,1157100.0,31.957,32.2101,31.9505,32.2036,1157100.0
2008-05-02 10:00:00,49.62,49.68,49.33,49.48,1197900.0,32.2036,32.2425,32.0154,32.1127,1197900.0
2008-05-02 10:10:00,49.48,49.51,49.08,49.13,957600.0,32.1127,32.1322,31.8531,31.8856,957600.0
2008-05-02 10:20:00,49.12,49.21,48.76,48.8,1095100.0,31.8791,31.9375,31.6455,31.6714,1095100.0
2008-05-02 10:30:00,48.8,49.09,48.79,48.87,775000.0,31.6714,31.8596,31.6649,31.7168,775000.0
2008-05-02 10:40:00,48.87,48.93,48.76,48.81,608800.0,31.7168,31.7558,31.6455,31.6779,608800.0
2008-05-02 10:50:00,48.81,48.87,48.6,48.65,887100.0,31.6779,31.7168,31.5416,31.5741,887100.0
2008-05-02 11:00:00,48.66,48.82,48.66,48.71,742900.0,31.5806,31.6844,31.5806,31.613,742900.0
2008-05-02 11:10:00,48.73,48.96,48.72,48.74,567800.0,31.626,31.7753,31.6195,31.6325,567800.0
2008-05-02 11:20:00,48.74,48.9,48.65,48.76,553300.0,31.6325,31.7363,31.5741,31.6455,553300.0
2008-05-02 11:30:00,48.75,48.86,48.58,48.6,480000.0,31.639,31.7104,31.5286,31.5416,480000.0
2008-05-02 11:40:00,48.61,48.69,48.6,48.66,344600.0,31.5481,31.6,31.5416,31.5806,344600.0
2008-05-02 11:50:00,48.67,48.73,48.52,48.55,409500.0,31.587,31.626,31.4897,31.5092,409500.0
2008-05-02 12:00:00,48.54,48.56,48.34,48.51,664800.0,31.5027,31.5156,31.3729,31.4832,664800.0
2008-05-02 12:10:00,48.51,48.62,48.49,48.59,303500.0,31.4832,31.5546,31.4702,31.5351,303500.0
2008-05-02 12:20:00,48.6,48.61,48.48,48.51,276300.0,31.5416,31.5481,31.4637,31.4832,276300.0
2008-05-02 12:30:00,48.52,48.68,48.42,48.64,399600.0,31.4897,31.5935,31.4248,31.5676,399600.0
2008-05-02 12:40:00,48.65,48.66,48.5,48.5,288100.0,31.5741,31.5806,31.4767,31.4767,288100.0
2008-05-02 12:50:00,48.49,48.63,48.44,48.57,273800.0,31.4702,31.5611,31.4378,31.5221,273800.0
2008-05-02 13:00:00,48.56,48.6,48.31,48.43,413000.0,31.5156,31.5416,31.3534,31.4313,413000.0
2008-05-02 13:10:00,48.44,48.46,48.31,48.33,301000.0,31.4378,31.4507,31.3534,31.3664,301000.0
2008-05-02 13:20:00,48.34,48.57,48.34,48.56,333500.0,31.3729,31.5221,31.3729,31.5156,333500.0
2008-05-02 13:30:00,48.57,48.58,48.36,48.37,461600.0,31.5221,31.5286,31.3858,31.3923,461600.0
2008-05-02 13:40:00,48.37,48.65,48.35,48.65,380400.0,31.3923,31.5741,31.3794,31.5741,380400.0
2008-05-02 13:50:00,48.65,48.71,48.58,48.63,309000.0,31.5741,31.613,31.5286,31.5611,309000.0
2008-05-02 14:00:00,48.62,48.71,48.25,48.37,826600.0,31.5546,31.613,31.3145,31.3923,826600.0
2008-05-02 14:10:00,48.37,48.54,48.24,48.35,608000.0,31.3923,31.5027,31.308,31.3794,608000.0
2008-05-02 14:20:00,48.34,48.45,48.26,48.36,340200.0,31.3729,31.4443,31.3209,31.3858,340200.0
2008-05-02 14:30:00,48.36,48.49,48.3,48.47,481100.0,31.3858,31.4702,31.3469,31.4572,481100.0
2008-05-02 14:40:00,48.47,48.5,48.26,48.34,673800.0,31.4572,31.4767,31.3209,31.3729,673800.0
2008-05-02 14:50:00,48.33,48.37,48.21,48.23,680400.0,31.3664,31.3923,31.2885,31.3015,680400.0
2008-05-02 15:00:00,48.22,48.3,48.03,48.14,654600.0,31.295,31.3469,31.1717,31.2431,654600.0
2008-05-02 15:10:00,48.15,48.49,48.13,48.43,890300.0,31.2496,31.4702,31.2366,31.4313,890300.0
2008-05-02 15:20:00,48.43,48.5,48.35,48.43,437300.0,31.4313,31.4767,31.3794,31.4313,437300.0
2008-05-02 15:30:00,48.43,48.59,48.35,48.57,680400.0,31.4313,31.5351,31.3794,31.5221,680400.0
2008-05-02 15:40:00,48.57,49.15,48.46,48.6,785400.0,31.5221,31.8986,31.4507,31.5416,785400.0
2008-05-02 15:50:00,48.59,48.8,48.54,48.68,1144800.0,31.5351,31.6714,31.5027,31.5935,1144800.0
2008-05-05 09:30:00,48.32,48.41,47.85,47.95,1143200.0,31.3599,31.4183,31.0549,31.1198,1143200.0
2008-05-05 09:40:00,47.95,48.17,47.88,48.15,496400.0,31.1198,31.2625,31.0743,31.2496,496400.0
2008-05-05 09:50:00,48.14,48.28,48.07,48.13,472600.0,31.2431,31.3339,31.1976,31.2366,472600.0
2008-05-05 10:00:00,48.14,48.59,48.13,48.58,1041800.0,31.2431,31.5351,31.2366,31.5286,1041800.0
2008-05-05 10:10:00,48.58,48.64,48.25,48.32,920600.0,31.5286,31.5676,31.3145,31.3599,920600.0
2008-05-05 10:20:00,48.33,48.38,48.09,48.13,702200.0,31.3664,31.3988,31.2106,31.2366,702200.0
2008-05-05 10:30:00,48.14,48.21,48.07,48.12,648500.0,31.2431,31.2885,31.1976,31.2301,648500.0
2008-05-05 10:40:00,48.12,48.27,48.03,48.16,513000.0,31.2301,31.3274,31.1717,31.256,513000.0
2008-05-05 10:50:00,48.16,48.17,47.87,47.87,526400.0,31.256,31.2625,31.0678,31.0678,526400.0
2008-05-05 11:00:00,47.88,48.05,47.85,47.89,950200.0,31.0743,31.1847,31.0549,31.0808,950200.0
2008-05-05 11:10:00,47.89,48.13,47.89,48.09,574100.0,31.0808,31.2366,31.0808,31.2106,574100.0
2008-05-05 11:20:00,48.09,48.18,48.07,48.12,361100.0,31.2106,31.269,31.1976,31.2301,361100.0
2008-05-05 11:30:00,48.12,48.36,48.11,48.21,586300.0,31.2301,31.3858,31.2236,31.2885,586300.0
2008-05-05 11:40:00,48.22,48.26,48.17,48.19,263500.0,31.295,31.3209,31.2625,31.2755,263500.0
2008-05-05 11:50:00,48.18,48.25,48.16,48.16,248100.0,31.269,31.3145,31.256,31.256,248100.0
2008-05-05 12:00:00,48.16,48.23,48.15,48.15,261200.0,31.256,31.3015,31.2496,31.2496,261200.0
2008-05-05 12:10:00,48.16,48.16,47.92,48.01,478100.0,31.256,31.256,31.1003,31.1587,478100.0
2008-05-05 12:20:00,48.02,48.06,47.94,48.02,320800.0,31.1652,31.1911,31.1133,31.1652,320800.0
2008-05-05 12:30:00,48.03,48.13,48.02,48.03,280800.0,31.1717,31.2366,31.1652,31.1717,280800.0
2008-05-05 12:40:00,48.03,48.16,48.03,48.16,304700.0,31.1717,31.256,31.1717,31.256,304700.0
2008-05-05 12:50:00,48.15,48.21,48.12,48.15,177800.0,31.2496,31.2885,31.2301,31.2496,177800.0
2008-05-05 13:00:00,48.15,48.18,48.09,48.13,267500.0,31.2496,31.269,31.2106,31.2366,267500.0
2008-05-05 13:10:00,48.14,48.19,48.04,48.06,249900.0,31.2431,31.2755,31.1782,31.1911,249900.0
2008-05-05 13:20:00,48.07,48.11,48.04,48.06,154600.0,31.1976,31.2236,31.1782,31.1911,154600.0
2008-05-05 13:30:00,48.06,48.2,48.05,48.18,365000.0,31.1911,31.282,31.1847,31.269,365000.0
2008-05-05 13:40:00,48.18,48.19,48.1,48.12,266800.0,31.269,31.2755,31.2171,31.2301,266800.0
2008-05-05 13:50:00,48.11,48.14,48.04,48.07,328000.0,31.2236,31.2431,31.1782,31.1976,328000.0
2008-05-05 14:00:00,48.08,48.21,48.02,48.2,319100.0,31.2041,31.2885,31.1652,31.282,319100.0
2008-05-05 14:10:00,48.2,48.24,48.15,48.19,313700.0,31.282,31.308,31.2496,31.2755,313700.0
2008-05-05 14:20:00,48.2,48.25,48.16,48.21,293300.0,31.282,31.3145,31.256,31.2885,293300.0
2008-05-05 14:30:00,48.19,48.2,48.0,48.01,340600.0,31.2755,31.282,31.1522,31.1587,340600.0
2008-05-05 14:40:00,48.01,48.1,47.96,48.09,442800.0,31.1587,31.2171,31.1262,31.2106,442800.0
2008-05-05 14:50:00,48.09,48.15,48.07,48.14,272200.0,31.2106,31.2496,31.1976,31.2431,272200.0
2008-05-05 15:00:00,48.14,48.21,48.11,48.2,292100.0,31.2431,31.2885,31.2236,31.282,292100.0
2008-05-05 15:10:00,48.2,48.32,48.16,48.22,627500.0,31.282,31.3599,31.256,31.295,627500.0
2008-05-05 15:20:00,48.22,48.25,48.08,48.09,286200.0,31.295,31.3145,31.2041,31.2106,286200.0
2008-05-05 15:30:00,48.08,48.1,48.0,48.05,526600.0,31.2041,31.2171,31.1522,31.1847,526600.0
2008-05-05 15:40:00,48.05,48.05,47.94,47.98,565700.0,31.1847,31.1847,31.1133,31.1392,565700.0
2008-05-05 15:50:00,47.98,48.19,47.97,48.06,1084500.0,31.1392,31.2755,31.1327,31.1911,1084500.0
2008-05-06 09:30:00,47.34,47.47,47.25,47.3,848800.0,30.7239,30.8082,30.6655,30.6979,848800.0
2008-05-06 09:40:00,47.32,47.5,47.28,47.4,865700.0,30.7109,30.8277,30.6849,30.7628,865700.0
2008-05-06 09:50:00,47.4,47.62,47.29,47.57,769200.0,30.7628,30.9056,30.6914,30.8731,769200.0
2008-05-06 10:00:00,47.57,47.65,47.45,47.54,484800.0,30.8731,30.9251,30.7953,30.8537,484800.0
2008-05-06 10:10:00,47.55,47.68,47.48,47.59,540700.0,30.8602,30.9445,30.8147,30.8861,540700.0
2008-05-06 10:20:00,47.59,47.83,47.59,47.74,841600.0,30.8861,31.0419,30.8861,30.9835,841600.0
2008-05-06 10:30:00,47.73,47.74,47.45,47.51,599200.0,30.977,30.9835,30.7953,30.8342,599200.0
2008-05-06 10:40:00,47.52,47.72,47.49,47.71,385300.0,30.8407,30.9705,30.8212,30.964,385300.0
2008-05-06 10:50:00,47.71,47.98,47.69,47.98,486600.0,30.964,31.1392,30.951,31.1392,486600.0
2008-05-06 11:00:00,47.97,48.08,47.65,48.08,580100.0,31.1327,31.2041,30.9251,31.2041,580100.0
2008-05-06 11:10:00,48.08,48.21,47.86,47.88,481000.0,31.2041,31.2885,31.0613,31.0743,481000.0
2008-05-06 11:20:00,47.88,48.02,47.87,48.01,426300.0,31.0743,31.1652,31.0678,31.1587,426300.0
2008-05-06 11:30:00,48.0,48.05,47.95,48.04,261300.0,31.1522,31.1847,31.1198,31.1782,261300.0
2008-05-06 11:40:00,48.03,48.14,47.95,48.12,248100.0,31.1717,31.2431,31.1198,31.2301,248100.0
2008-05-06 11:50:00,48.11,48.26,48.11,48.25,330400.0,31.2236,31.3209,31.2236,31.3145,330400.0
2008-05-06 12:00:00,48.25,48.55,48.24,48.5,824100.0,31.3145,31.5092,31.308,31.4767,824100.0
2008-05-06 12:10:00,48.5,48.69,48.42,48.44,887100.0,31.4767,31.6,31.4248,31.4378,887100.0
2008-05-06 12:20:00,48.45,48.47,48.28,48.28,645500.0,31.4443,31.4572,31.3339,31.3339,645500.0
2008-05-06 12:30:00,48.29,48.37,48.19,48.26,625200.0,31.3404,31.3923,31.2755,31.3209,625200.0
2008-05-06 12:40:00,48.27,48.43,48.25,48.41,249600.0,31.3274,31.4313,31.3145,31.4183,249600.0
2008-05-06 12:50:00,48.4,48.62,48.39,48.54,436200.0,31.4118,31.5546,31.4053,31.5027,436200.0
2008-05-06 13:00:00,48.55,48.62,48.47,48.58,586200.0,31.5092,31.5546,31.4572,31.5286,586200.0
2008-05-06 13:10:00,48.59,48.69,48.5,48.63,386200.0,31.5351,31.6,31.4767,31.5611,386200.0
2008-05-06 13:20:00,48.63,48.7,48.41,48.43,357000.0,31.5611,31.6065,31.4183,31.4313,357000.0
2008-05-06 13:30:00,48.44,48.46,48.31,48.44,414500.0,31.4378,31.4507,31.3534,31.4378,414500.0
2008-05-06 13:40:00,48.43,48.44,48.24,48.3,453700.0,31.4313,31.4378,31.308,31.3469,453700.0
2008-05-06 13:50:00,48.31,48.48,48.3,48.45,538300.0,31.3534,31.4637,31.3469,31.4443,538300.0
2008-05-06 14:00:00,48.45,48.49,48.19,48.29,367900.0,31.4443,31.4702,31.2755,31.3404,367900.0
2008-05-06 14:10:00,48.29,48.34,48.21,48.26,241000.0,31.3404,31.3729,31.2885,31.3209,241000.0
2008-05-06 14:20:00,48.25,48.31,48.17,48.24,259400.0,31.3145,31.3534,31.2625,31.308,259400.0
2008-05-06 14:30:00,48.24,48.31,48.14,48.15,265900.0,31.308,31.3534,31.2431,31.2496,265900.0
2008-05-06 14:40:00,48.15,48.19,47.99,48.16,550600.0,31.2496,31.2755,31.1457,31.256,550600.0
2008-05-06 14:50:00,48.16,48.35,48.14,48.35,563600.0,31.256,31.3794,31.2431,31.3794,563600.0
2008-05-06 15:00:00,48.34,48.4,48.29,48.34,358100.0,31.3729,31.4118,31.3404,31.3729,358100.0
2008-05-06 15:10:00,48.35,48.48,47.97,48.42,409300.0,31.3794,31.4637,31.1327,31.4248,409300.0
2008-05-06 15:20:00,48.42,48.52,48.39,48.49,511100.0,31.4248,31.4897,31.4053,31.4702,511100.0
2008-05-06 15:30:00,48.5,48.7,48.48,48.67,843400.0,31.4767,31.6065,31.4637,31.587,843400.0
2008-05-06 15:40:00,48.66,48.68,48.54,48.56,1192300.0,31.5806,31.5935,31.5027,31.5156,1192300.0
2008-05-06 15:50:00,48.56,48.62,48.45,48.6,1846400.0,31.5156,31.5546,31.4443,31.5416,1846400.0
2008-05-07 09:30:00,48.22,48.43,47.71,47.94,1027600.0,31.295,31.4313,30.964,31.1133,1027600.0
2008-05-07 09:40:00,47.94,48.03,47.73,47.98,675300.0,31.1133,31.1717,30.977,31.1392,675300.0
2008-05-07 09:50:00,47.98,48.19,47.9,48.04,575700.0,31.1392,31.2755,31.0873,31.1782,575700.0
2008-05-07 10:00:00,48.03,48.06,47.78,47.79,492800.0,31.1717,31.1911,31.0094,31.0159,492800.0
2008-05-07 10:10:00,47.8,47.96,47.8,47.93,296300.0,31.0224,31.1262,31.0224,31.1068,296300.0
2008-05-07 10:20:00,47.92,48.06,47.84,48.02,312200.0,31.1003,31.1911,31.0484,31.1652,312200.0
2008-05-07 10:30:00,48.03,48.21,47.98,48.1,569400.0,31.1717,31.2885,31.1392,31.2171,569400.0
2008-05-07 10:40:00,48.1,48.16,47.84,47.85,349000.0,31.2171,31.256,31.0484,31.0549,349000.0
2008-05-07 10:50:00,47.86,47.96,47.74,47.75,620100.0,31.0613,31.1262,30.9835,30.99,620100.0
2008-05-07 11:00:00,47.75,47.76,47.62,47.65,623500.0,30.99,30.9964,30.9056,30.9251,623500.0
2008-05-07 11:10:00,47.64,47.67,47.5,47.66,550700.0,30.9186,30.938,30.8277,30.9315,550700.0
2008-05-07 11:20:00,47.67,47.71,47.56,47.61,335200.0,30.938,30.964,30.8666,30.8991,335200.0
2008-05-07 11:30:00,47.61,47.65,47.54,47.59,340100.0,30.8991,30.9251,30.8537,30.8861,340100.0
2008-05-07 11:40:00,47.59,47.62,47.56,47.59,273500.0,30.8861,30.9056,30.8666,30.8861,273500.0
2008-05-07 11:50:00,47.6,47.63,47.52,47.58,387700.0,30.8926,30.9121,30.8407,30.8796,387700.0
2008-05-07 12:00:00,47.58,47.65,47.5,47.58,359700.0,30.8796,30.9251,30.8277,30.8796,359700.0
2008-05-07 12:10:00,47.58,47.6,47.51,47.57,247700.0,30.8796,30.8926,30.8342,30.8731,247700.0
2008-05-07 12:20:00,47.57,47.61,47.5,47.52,222700.0,30.8731,30.8991,30.8277,30.8407,222700.0
2008-05-07 12:30:00,47.51,47.55,47.46,47.48,511600.0,30.8342,30.8602,30.8017,30.8147,511600.0
2008-05-07 12:40:00,47.48,47.53,47.41,47.46,323000.0,30.8147,30.8472,30.7693,30.8017,323000.0
2008-05-07 12:50:00,47.46,47.55,47.43,47.52,385500.0,30.8017,30.8602,30.7823,30.8407,385500.0
2008-05-07 13:00:00,47.51,47.52,47.29,47.31,562700.0,30.8342,30.8407,30.6914,30.7044,562700.0
2008-05-07 13:10:00,47.3,47.31,47.22,47.31,601400.0,30.6979,30.7044,30.646,30.7044,601400.0
2008-05-07 13:20:00,47.31,47.36,47.21,47.23,534900.0,30.7044,30.7368,30.6395,30.6525,534900.0
2008-05-07 13:30:00,47.23,47.3,47.21,47.23,259800.0,30.6525,30.6979,30.6395,30.6525,259800.0
2008-05-07 13:40:00,47.23,47.27,47.21,47.26,283400.0,30.6525,30.6784,30.6395,30.6719,283400.0
2008-05-07 13:50:00,47.26,47.29,47.12,47.23,378000.0,30.6719,30.6914,30.5811,30.6525,378000.0
2008-05-07 14:00:00,47.23,47.26,47.18,47.25,291800.0,30.6525,30.6719,30.62,30.6655,291800.0
2008-05-07 14:10:00,47.25,47.26,47.11,47.12,447800.0,30.6655,30.6719,30.5746,30.5811,447800.0
2008-05-07 14:20:00,47.13,47.19,46.96,46.96,574900.0,30.5876,30.6265,30.4772,30.4772,574900.0
2008-05-07 14:30:00,46.96,46.96,46.79,46.89,818400.0,30.4772,30.4772,30.3669,30.4318,818400.0
2008-05-07 14:40:00,46.9,46.96,46.63,46.67,807100.0,30.4383,30.4772,30.2631,30.289,807100.0
2008-05-07 14:50:00,46.67,46.79,46.65,46.73,811500.0,30.289,30.3669,30.2761,30.328,811500.0
2008-05-07 15:00:00,46.73,46.84,46.68,46.7,676800.0,30.328,30.3994,30.2955,30.3085,676800.0
2008-05-07 15:10:00,46.69,46.81,46.63,46.76,695900.0,30.302,30.3799,30.2631,30.3474,695900.0
2008-05-07 15:20:00,46.76,46.78,46.39,46.49,1480200.0,30.3474,30.3604,30.1073,30.1722,1480200.0
2008-05-07 15:30:00,46.49,46.7,46.45,46.61,1399700.0,30.1722,30.3085,30.1463,30.2501,1399700.0
2008-05-07 15:40:00,46.62,46.8,46.52,46.72,1837200.0,30.2566,30.3734,30.1917,30.3215,1837200.0
2008-05-07 15:50:00,46.71,46.76,46.42,46.49,2642600.0,30.315,30.3474,30.1268,30.1722,2642600.0
2008-05-08 09:30:00,46.98,47.0,46.27,46.3,982800.0,30.4902,30.5032,30.0294,30.0489,982800.0
2008-05-08 09:40:00,46.29,46.38,46.08,46.33,1362400.0,30.0424,30.1008,29.9061,30.0684,1362400.0
2008-05-08 09:50:00,46.33,46.43,46.25,46.28,866800.0,30.0684,30.1333,30.0164,30.0359,866800.0
2008-05-08 10:00:00,46.28,46.28,46.02,46.05,807800.0,30.0359,30.0359,29.8672,29.8866,807800.0
2008-05-08 10:10:00,46.05,46.09,45.77,45.77,1170400.0,29.8866,29.9126,29.7049,29.7049,1170400.0
2008-05-08 10:20:00,45.77,45.92,45.75,45.92,1010500.0,29.7049,29.8023,29.6919,29.8023,1010500.0
2008-05-08 10:30:00,45.92,45.95,45.47,45.49,1369900.0,29.8023,29.8217,29.5102,29.5232,1369900.0
2008-05-08 10:40:00,45.5,45.58,45.42,45.45,1173800.0,29.5297,29.5816,29.4778,29.4972,1173800.0
2008-05-08 10:50:00,45.45,45.65,45.31,45.65,1212600.0,29.4972,29.627,29.4064,29.627,1212600.0
2008-05-08 11:00:00,45.64,46.01,45.56,45.99,1038400.0,29.6206,29.8607,29.5686,29.8477,1038400.0
2008-05-08 11:10:00,46.0,46.1,45.84,46.03,674900.0,29.8542,29.9191,29.7504,29.8737,674900.0
2008-05-08 11:20:00,46.04,46.29,46.03,46.25,863200.0,29.8802,30.0424,29.8737,30.0164,863200.0
2008-05-08 11:30:00,46.24,46.5,46.24,46.32,941700.0,30.01,30.1787,30.01,30.0619,941700.0
2008-05-08 11:40:00,46.32,46.32,46.12,46.27,592000.0,30.0619,30.0619,29.9321,30.0294,592000.0
2008-05-08 11:50:00,46.28,46.33,46.13,46.29,480800.0,30.0359,30.0684,29.9386,30.0424,480800.0
2008-05-08 12:00:00,46.3,46.32,46.1,46.19,341500.0,30.0489,30.0619,29.9191,29.9775,341500.0
2008-05-08 12:10:00,46.19,46.27,46.09,46.2,352900.0,29.9775,30.0294,29.9126,29.984,352900.0
2008-05-08 12:20:00,46.2,46.25,46.06,46.15,230600.0,29.984,30.0164,29.8931,29.9515,230600.0
2008-05-08 12:30:00,46.15,46.26,46.13,46.2,228600.0,29.9515,30.0229,29.9386,29.984,228600.0
2008-05-08 12:40:00,46.21,46.3,46.13,46.29,242200.0,29.9905,30.0489,29.9386,30.0424,242200.0
2008-05-08 12:50:00,46.29,46.33,46.23,46.29,254400.0,30.0424,30.0684,30.0035,30.0424,254400.0
2008-05-08 13:00:00,46.29,46.34,46.28,46.3,211600.0,30.0424,30.0749,30.0359,30.0489,211600.0
2008-05-08 13:10:00,46.31,46.31,46.07,46.2,339700.0,30.0554,30.0554,29.8996,29.984,339700.0
2008-05-08 13:20:00,46.21,46.46,46.19,46.45,647300.0,29.9905,30.1527,29.9775,30.1463,647300.0
2008-05-08 13:30:00,46.45,46.6,46.38,46.42,373100.0,30.1463,30.2436,30.1008,30.1268,373100.0
2008-05-08 13:40:00,46.42,46.6,46.41,46.56,312600.0,30.1268,30.2436,30.1203,30.2176,312600.0
2008-05-08 13:50:00,46.57,46.75,46.54,46.7,476900.0,30.2241,30.341,30.2047,30.3085,476900.0
2008-05-08 14:00:00,46.7,46.73,46.41,46.44,491400.0,30.3085,30.328,30.1203,30.1398,491400.0
2008-05-08 14:10:00,46.44,46.48,46.25,46.27,290700.0,30.1398,30.1657,30.0164,30.0294,290700.0
2008-05-08 14:20:00,46.27,46.37,46.19,46.25,367900.0,30.0294,30.0943,29.9775,30.0164,367900.0
2008-05-08 14:30:00,46.26,46.34,46.17,46.28,325500.0,30.0229,30.0749,29.9645,30.0359,325500.0
2008-05-08 14:40:00,46.29,46.32,46.15,46.19,286500.0,30.0424,30.0619,29.9515,29.9775,286500.0
2008-05-08 14:50:00,46.19,46.3,46.08,46.19,423000.0,29.9775,30.0489,29.9061,29.9775,423000.0
2008-05-08 15:00:00,46.2,46.33,46.01,46.1,566900.0,29.984,30.0684,29.8607,29.9191,566900.0
2008-05-08 15:10:00,46.1,46.13,45.92,46.04,571000.0,29.9191,29.9386,29.8023,29.8802,571000.0
2008-05-08 15:20:00,46.02,46.1,45.93,46.01,580400.0,29.8672,29.9191,29.8088,29.8607,580400.0
2008-05-08 15:30:00,46.0,46.07,45.95,45.99,477900.0,29.8542,29.8996,29.8217,29.8477,477900.0
2008-05-08 15:40:00,45.98,46.1,45.9,46.09,705900.0,29.8412,29.9191,29.7893,29.9126,705900.0
2008-05-08 15:50:00,46.08,46.16,46.06,46.11,1121100.0,29.9061,29.958,29.8931,29.9256,1121100.0
2008-05-09 09:30:00,45.75,46.4,45.52,46.36,1092500.0,29.6919,30.1138,29.5427,30.0878,1092500.0
2008-05-09 09:40:00,46.36,46.58,46.19,46.48,1113800.0,30.0878,30.2306,29.9775,30.1657,1113800.0
2008-05-09 09:50:00,46.48,46.55,45.91,45.95,884100.0,30.1657,30.2112,29.7958,29.8217,884100.0
2008-05-09 10:00:00,45.95,46.31,45.94,46.29,739900.0,29.8217,30.0554,29.8153,30.0424,739900.0
2008-05-09 10:10:00,46.3,46.3,46.06,46.22,538900.0,30.0489,30.0489,29.8931,29.997,538900.0
2008-05-09 10:20:00,46.22,46.31,46.1,46.26,490700.0,29.997,30.0554,29.9191,30.0229,490700.0
2008-05-09 10:30:00,46.25,46.79,46.25,46.63,606300.0,30.0164,30.3669,30.0164,30.2631,606300.0
2008-05-09 10:40:00,46.63,46.93,46.58,46.81,763200.0,30.2631,30.4578,30.2306,30.3799,763200.0
2008-05-09 10:50:00,46.82,46.84,46.55,46.6,474200.0,30.3864,30.3994,30.2112,30.2436,474200.0
2008-05-09 11:00:00,46.6,46.61,46.32,46.44,590300.0,30.2436,30.2501,30.0619,30.1398,590300.0
2008-05-09 11:10:00,46.43,46.45,46.25,46.41,312700.0,30.1333,30.1463,30.0164,30.1203,312700.0
2008-05-09 11:20:00,46.41,46.56,46.27,46.4,459200.0,30.1203,30.2176,30.0294,30.1138,459200.0
2008-05-09 11:30:00,46.4,46.42,46.18,46.2,376400.0,30.1138,30.1268,29.971,29.984,376400.0
2008-05-09 11:40:00,46.21,46.24,46.07,46.14,391400.0,29.9905,30.01,29.8996,29.9451,391400.0
2008-05-09 11:50:00,46.15,46.24,46.07,46.11,360200.0,29.9515,30.01,29.8996,29.9256,360200.0
2008-05-09 12:00:00,46.11,46.19,46.01,46.11,393200.0,29.9256,29.9775,29.8607,29.9256,393200.0
2008-05-09 12:10:00,46.11,46.33,46.1,46.29,249000.0,29.9256,30.0684,29.9191,30.0424,249000.0
2008-05-09 12:20:00,46.28,46.38,46.2,46.37,267500.0,30.0359,30.1008,29.984,30.0943,267500.0
2008-05-09 12:30:00,46.38,46.41,46.19,46.33,438300.0,30.1008,30.1203,29.9775,30.0684,438300.0
2008-05-09 12:40:00,46.34,46.35,46.28,46.33,206800.0,30.0749,30.0814,30.0359,30.0684,206800.0
2008-05-09 12:50:00,46.34,46.49,46.33,46.47,239900.0,30.0749,30.1722,30.0684,30.1592,239900.0
2008-05-09 13:00:00,46.46,46.46,46.25,46.29,321400.0,30.1527,30.1527,30.0164,30.0424,321400.0
2008-05-09 13:10:00,46.3,46.35,46.26,46.29,349700.0,30.0489,30.0814,30.0229,30.0424,349700.0
2008-05-09 13:20:00,46.28,46.34,46.26,46.33,289300.0,30.0359,30.0749,30.0229,30.0684,289300.0
2008-05-09 13:30:00,46.33,46.41,46.22,46.4,318800.0,30.0684,30.1203,29.997,30.1138,318800.0
2008-05-09 13:40:00,46.4,46.44,46.34,46.41,422900.0,30.1138,30.1398,30.0749,30.1203,422900.0
2008-05-09 13:50:00,46.41,46.51,46.36,46.46,492500.0,30.1203,30.1852,30.0878,30.1527,492500.0
2008-05-09 14:00:00,46.46,46.48,46.41,46.45,480800.0,30.1527,30.1657,30.1203,30.1463,480800.0
2008-05-09 14:10:00,46.46,46.6,46.45,46.55,475100.0,30.1527,30.2436,30.1463,30.2112,475100.0
2008-05-09 14:20:00,46.55,46.55,46.44,46.48,706000.0,30.2112,30.2112,30.1398,30.1657,706000.0
2008-05-09 14:30:00,46.49,46.55,46.47,46.54,368500.0,30.1722,30.2112,30.1592,30.2047,368500.0
2008-05-09 14:40:00,46.54,46.62,46.5,46.53,314200.0,30.2047,30.2566,30.1787,30.1982,314200.0
2008-05-09 14:50:00,46.53,46.58,46.47,46.51,335800.0,30.1982,30.2306,30.1592,30.1852,335800.0
2008-05-09 15:00:00,46.52,46.55,46.44,46.47,467400.0,30.1917,30.2112,30.1398,30.1592,467400.0
2008-05-09 15:10:00,46.46,46.51,46.4,46.47,429300.0,30.1527,30.1852,30.1138,30.1592,429300.0
2008-05-09 15:20:00,46.47,46.61,46.44,46.59,578500.0,30.1592,30.2501,30.1398,30.2371,578500.0
2008-05-09 15:30:00,46.59,46.79,46.57,46.77,841200.0,30.2371,30.3669,30.2241,30.3539,841200.0
2008-05-09 15:40:00,46.77,46.84,46.6,46.69,948300.0,30.3539,30.3994,30.2436,30.302,948300.0
2008-05-09 15:50:00,46.7,46.71,46.48,46.55,1586000.0,30.3085,30.315,30.1657,30.2112,1586000.0
2008-05-12 09:30:00,46.82,47.12,46.61,47.0,750600.0,30.3864,30.5811,30.2501,30.5032,750600.0
2008-05-12 09:40:00,47.02,47.04,46.78,46.8,582200.0,30.5162,30.5292,30.3604,30.3734,582200.0
2008-05-12 09:50:00,46.8,46.89,46.7,46.89,523300.0,30.3734,30.4318,30.3085,30.4318,523300.0
2008-05-12 10:00:00,46.89,46.92,46.65,46.69,590600.0,30.4318,30.4513,30.2761,30.302,590600.0
2008-05-12 10:10:00,46.68,46.78,46.66,46.72,485100.0,30.2955,30.3604,30.2825,30.3215,485100.0
2008-05-12 10:20:00,46.72,46.98,46.72,46.94,415800.0,30.3215,30.4902,30.3215,30.4643,415800.0
2008-05-12 10:30:00,46.94,47.2,46.79,47.17,691000.0,30.4643,30.633,30.3669,30.6135,691000.0
2008-05-12 10:40:00,47.17,47.25,47.06,47.18,491200.0,30.6135,30.6655,30.5421,30.62,491200.0
2008-05-12 10:50:00,47.17,47.25,46.98,47.06,464700.0,30.6135,30.6655,30.4902,30.5421,464700.0
2008-05-12 11:00:00,47.07,47.23,47.01,47.03,455700.0,30.5486,30.6525,30.5097,30.5227,455700.0
2008-05-12 11:10:00,47.03,47.08,46.95,47.0,477700.0,30.5227,30.5551,30.4708,30.5032,477700.0
2008-05-12 11:20:00,46.99,47.24,46.98,47.16,525100.0,30.4967,30.659,30.4902,30.607,525100.0
2008-05-12 11:30:00,47.16,47.17,47.0,47.08,308900.0,30.607,30.6135,30.5032,30.5551,308900.0
2008-05-12 11:40:00,47.08,47.16,46.96,47.07,347000.0,30.5551,30.607,30.4772,30.5486,347000.0
2008-05-12 11:50:00,47.06,47.19,47.06,47.12,400400.0,30.5421,30.6265,30.5421,30.5811,400400.0
2008-05-12 12:00:00,47.12,47.29,47.07,47.21,471000.0,30.5811,30.6914,30.5486,30.6395,471000.0
2008-05-12 12:10:00,47.2,47.22,46.98,47.0,369700.0,30.633,30.646,30.4902,30.5032,369700.0
2008-05-12 12:20:00,47.0,47.15,46.98,47.09,332600.0,30.5032,30.6006,30.4902,30.5616,332600.0
2008-05-12 12:30:00,47.1,47.11,46.9,46.92,475100.0,30.5681,30.5746,30.4383,30.4513,475100.0
2008-05-12 12:40:00,46.92,47.06,46.84,47.06,760700.0,30.4513,30.5421,30.3994,30.5421,760700.0
2008-05-12 12:50:00,47.05,47.22,47.04,47.07,614500.0,30.5357,30.646,30.5292,30.5486,614500.0
2008-05-12 13:00:00,47.07,47.07,46.79,46.8,494700.0,30.5486,30.5486,30.3669,30.3734,494700.0
2008-05-12 13:10:00,46.79,46.88,46.78,46.81,372700.0,30.3669,30.4253,30.3604,30.3799,372700.0
2008-05-12 13:20:00,46.81,46.86,46.7,46.72,380500.0,30.3799,30.4123,30.3085,30.3215,380500.0
2008-05-12 13:30:00,46.73,46.74,46.59,46.61,366400.0,30.328,30.3345,30.2371,30.2501,366400.0
2008-05-12 13:40:00,46.61,46.67,46.51,46.66,351700.0,30.2501,30.289,30.1852,30.2825,351700.0
2008-05-12 13:50:00,46.66,46.67,46.63,46.63,255800.0,30.2825,30.289,30.2631,30.2631,255800.0
2008-05-12 14:00:00,46.64,46.72,46.6,46.71,284300.0,30.2696,30.3215,30.2436,30.315,284300.0
2008-05-12 14:10:00,46.7,46.83,46.7,46.78,377500.0,30.3085,30.3929,30.3085,30.3604,377500.0
2008-05-12 14:20:00,46.78,47.02,46.7,46.9,482700.0,30.3604,30.5162,30.3085,30.4383,482700.0
2008-05-12 14:30:00,46.9,47.02,46.87,46.91,218400.0,30.4383,30.5162,30.4188,30.4448,218400.0
2008-05-12 14:40:00,46.91,47.03,46.91,46.96,295300.0,30.4448,30.5227,30.4448,30.4772,295300.0
2008-05-12 14:50:00,46.97,47.12,46.97,47.11,458900.0,30.4837,30.5811,30.4837,30.5746,458900.0
2008-05-12 15:00:00,47.1,47.24,46.99,47.15,559800.0,30.5681,30.659,30.4967,30.6006,559800.0
2008-05-12 15:10:00,47.14,47.22,47.12,47.17,445700.0,30.5941,30.646,30.5811,30.6135,445700.0
2008-05-12 15:20:00,47.16,47.24,47.06,47.16,581100.0,30.607,30.659,30.5421,30.607,581100.0
2008-05-12 15:30:00,47.16,47.23,47.07,47.16,723200.0,30.607,30.6525,30.5486,30.607,723200.0
2008-05-12 15:40:00,47.15,47.24,47.13,47.22,986700.0,30.6006,30.659,30.5876,30.646,986700.0
2008-05-12 15:50:00,47.22,47.25,47.12,47.2,1308200.0,30.646,30.6655,30.5811,30.633,1308200.0
2008-05-13 09:30:00,47.04,47.24,46.7,46.78,877900.0,30.5292,30.659,30.3085,30.3604,877900.0
2008-05-13 09:40:00,46.78,46.86,46.57,46.74,858600.0,30.3604,30.4123,30.2241,30.3345,858600.0
2008-05-13 09:50:00,46.74,46.77,46.46,46.49,780100.0,30.3345,30.3539,30.1527,30.1722,780100.0
2008-05-13 10:00:00,46.49,46.64,46.37,46.42,874300.0,30.1722,30.2696,30.0943,30.1268,874300.0
2008-05-13 10:10:00,46.42,46.54,46.34,46.45,696200.0,30.1268,30.2047,30.0749,30.1463,696200.0
2008-05-13 10:20:00,46.45,46.63,46.44,46.49,453800.0,30.1463,30.2631,30.1398,30.1722,453800.0
2008-05-13 10:30:00,46.49,46.53,46.4,46.45,315200.0,30.1722,30.1982,30.1138,30.1463,315200.0
2008-05-13 10:40:00,46.45,46.46,46.25,46.27,456200.0,30.1463,30.1527,30.0164,30.0294,456200.0
2008-05-13 10:50:00,46.26,46.27,46.08,46.13,625500.0,30.0229,30.0294,29.9061,29.9386,625500.0
2008-05-13 11:00:00,46.14,46.29,46.04,46.28,694900.0,29.9451,30.0424,29.8802,30.0359,694900.0
2008-05-13 11:10:00,46.28,46.33,46.2,46.2,622800.0,30.0359,30.0684,29.984,29.984,622800.0
2008-05-13 11:20:00,46.2,46.21,45.95,46.02,690400.0,29.984,29.9905,29.8217,29.8672,690400.0
2008-05-13 11:30:00,46.02,46.05,45.9,45.94,582300.0,29.8672,29.8866,29.7893,29.8153,582300.0
2008-05-13 11:40:00,45.93,46.1,45.93,45.98,391900.0,29.8088,29.9191,29.8088,29.8412,391900.0
2008-05-13 11:50:00,45.98,46.24,45.98,46.23,462500.0,29.8412,30.01,29.8412,30.0035,462500.0
2008-05-13 12:00:00,46.24,46.55,46.23,46.48,907900.0,30.01,30.2112,30.0035,30.1657,907900.0
2008-05-13 12:10:00,46.48,46.5,46.27,46.31,421300.0,30.1657,30.1787,30.0294,30.0554,421300.0
2008-05-13 12:20:00,46.31,46.37,46.15,46.2,341700.0,30.0554,30.0943,29.9515,29.984,341700.0
2008-05-13 12:30:00,46.21,46.37,46.19,46.22,319200.0,29.9905,30.0943,29.9775,29.997,319200.0
2008-05-13 12:40:00,46.21,46.32,46.09,46.16,252600.0,29.9905,30.0619,29.9126,29.958,252600.0
2008-05-13 12:50:00,46.17,46.19,46.08,46.18,182500.0,29.9645,29.9775,29.9061,29.971,182500.0
2008-05-13 13:00:00,46.18,46.19,46.02,46.02,389600.0,29.971,29.9775,29.8672,29.8672,389600.0
2008-05-13 13:10:00,46.03,46.05,45.95,46.0,408600.0,29.8737,29.8866,29.8217,29.8542,408600.0
2008-05-13 13:20:00,45.99,46.11,45.98,46.04,274000.0,29.8477,29.9256,29.8412,29.8802,274000.0
2008-05-13 13:30:00,46.05,46.14,46.0,46.02,404900.0,29.8866,29.9451,29.8542,29.8672,404900.0
2008-05-13 13:40:00,46.03,46.12,46.02,46.05,453100.0,29.8737,29.9321,29.8672,29.8866,453100.0
2008-05-13 13:50:00,46.05,46.27,46.05,46.13,608000.0,29.8866,30.0294,29.8866,29.9386,608000.0
2008-05-13 14:00:00,46.13,46.21,46.1,46.19,368700.0,29.9386,29.9905,29.9191,29.9775,368700.0
2008-05-13 14:10:00,46.18,46.2,46.06,46.11,517900.0,29.971,29.984,29.8931,29.9256,517900.0
2008-05-13 14:20:00,46.1,46.12,45.99,46.04,417600.0,29.9191,29.9321,29.8477,29.8802,417600.0
2008-05-13 14:30:00,46.03,46.05,45.98,45.99,483500.0,29.8737,29.8866,29.8412,29.8477,483500.0
2008-05-13 14:40:00,45.99,46.0,45.91,45.95,546000.0,29.8477,29.8542,29.7958,29.8217,546000.0
2008-05-13 14:50:00,45.95,46.05,45.95,46.01,504900.0,29.8217,29.8866,29.8217,29.8607,504900.0
2008-05-13 15:00:00,46.02,46.05,45.95,45.98,610100.0,29.8672,29.8866,29.8217,29.8412,610100.0
2008-05-13 15:10:00,45.99,46.0,45.72,45.72,883900.0,29.8477,29.8542,29.6725,29.6725,883900.0
2008-05-13 15:20:00,45.73,45.75,45.48,45.51,2194000.0,29.679,29.6919,29.5167,29.5362,2194000.0
2008-05-13 15:30:00,45.5,45.63,45.49,45.54,1132500.0,29.5297,29.6141,29.5232,29.5557,1132500.0
2008-05-13 15:40:00,45.55,45.55,45.22,45.23,1547600.0,29.5621,29.5621,29.348,29.3545,1547600.0
2008-05-13 15:50:00,45.22,45.58,45.22,45.49,2286700.0,29.348,29.5816,29.348,29.5232,2286700.0
2008-05-14 09:30:00,46.0,46.28,45.52,46.04,1689900.0,29.8542,30.0359,29.5427,29.8802,1689900.0
2008-05-14 09:40:00,46.05,46.12,45.81,46.07,1184400.0,29.8866,29.9321,29.7309,29.8996,1184400.0
2008-05-14 09:50:00,46.07,46.37,46.01,46.17,1530700.0,29.8996,30.0943,29.8607,29.9645,1530700.0
2008-05-14 10:00:00,46.17,46.24,45.65,46.15,843600.0,29.9645,30.01,29.627,29.9515,843600.0
2008-05-14 10:10:00,46.15,46.18,45.92,46.05,830500.0,29.9515,29.971,29.8023,29.8866,830500.0
2008-05-14 10:20:00,46.04,46.17,45.93,46.05,1085100.0,29.8802,29.9645,29.8088,29.8866,1085100.0
2008-05-14 10:30:00,46.05,46.15,45.74,45.77,1118500.0,29.8866,29.9515,29.6855,29.7049,1118500.0
2008-05-14 10:40:00,45.78,45.85,45.64,45.68,567900.0,29.7114,29.7568,29.6206,29.6465,567900.0
2008-05-14 10:50:00,45.67,45.69,45.36,45.48,768500.0,29.64,29.653,29.4388,29.5167,768500.0
2008-05-14 11:00:00,45.49,45.56,45.46,45.53,566400.0,29.5232,29.5686,29.5037,29.5492,566400.0
2008-05-14 11:10:00,45.53,45.54,45.4,45.48,365100.0,29.5492,29.5557,29.4648,29.5167,365100.0
2008-05-14 11:20:00,45.48,45.55,45.46,45.5,678400.0,29.5167,29.5621,29.5037,29.5297,678400.0
2008-05-14 11:30:00,45.5,45.61,45.48,45.55,607100.0,29.5297,29.6011,29.5167,29.5621,607100.0
2008-05-14 11:40:00,45.56,45.65,45.49,45.53,596900.0,29.5686,29.627,29.5232,29.5492,596900.0
2008-05-14 11:50:00,45.53,45.53,45.3,45.33,463400.0,29.5492,29.5492,29.3999,29.4194,463400.0
2008-05-14 12:00:00,45.33,45.47,45.32,45.47,256100.0,29.4194,29.5102,29.4129,29.5102,256100.0
2008-05-14 12:10:00,45.47,45.57,45.47,45.56,221400.0,29.5102,29.5751,29.5102,29.5686,221400.0
2008-05-14 12:20:00,45.56,45.71,45.54,45.68,415200.0,29.5686,29.666,29.5557,29.6465,415200.0
2008-05-14 12:30:00,45.69,45.77,45.68,45.69,314200.0,29.653,29.7049,29.6465,29.653,314200.0
2008-05-14 12:40:00,45.69,45.79,45.63,45.77,335000.0,29.653,29.7179,29.6141,29.7049,335000.0
2008-05-14 12:50:00,45.76,45.88,45.73,45.84,297000.0,29.6984,29.7763,29.679,29.7504,297000.0
2008-05-14 13:00:00,45.85,45.91,45.77,45.88,317100.0,29.7568,29.7958,29.7049,29.7763,317100.0
2008-05-14 13:10:00,45.87,46.0,45.85,45.99,409700.0,29.7698,29.8542,29.7568,29.8477,409700.0
2008-05-14 13:20:00,45.98,46.0,45.9,45.97,433500.0,29.8412,29.8542,29.7893,29.8347,433500.0
2008-05-14 13:30:00,45.98,46.1,45.98,46.07,391900.0,29.8412,29.9191,29.8412,29.8996,391900.0
2008-05-14 13:40:00,46.06,46.2,46.01,46.02,405300.0,29.8931,29.984,29.8607,29.8672,405300.0
2008-05-14 13:50:00,46.01,46.08,45.99,46.01,226400.0,29.8607,29.9061,29.8477,29.8607,226400.0
2008-05-14 14:00:00,46.01,46.02,45.87,45.9,365500.0,29.8607,29.8672,29.7698,29.7893,365500.0
2008-05-14 14:10:00,45.9,45.99,45.89,45.98,404200.0,29.7893,29.8477,29.7828,29.8412,404200.0
2008-05-14 14:20:00,45.98,45.98,45.88,45.93,309800.0,29.8412,29.8412,29.7763,29.8088,309800.0
2008-05-14 14:30:00,45.94,46.04,45.93,45.96,391600.0,29.8153,29.8802,29.8088,29.8282,391600.0
2008-05-14 14:40:00,45.96,46.06,45.96,46.03,268300.0,29.8282,29.8931,29.8282,29.8737,268300.0
2008-05-14 14:50:00,46.04,46.09,45.98,46.03,484800.0,29.8802,29.9126,29.8412,29.8737,484800.0
2008-05-14 15:00:00,46.04,46.04,45.93,45.96,458400.0,29.8802,29.8802,29.8088,29.8282,458400.0
2008-05-14 15:10:00,45.97,46.09,45.93,46.06,449900.0,29.8347,29.9126,29.8088,29.8931,449900.0
2008-05-14 15:20:00,46.06,46.06,45.83,45.89,779600.0,29.8931,29.8931,29.7439,29.7828,779600.0
2008-05-14 15:30:00,45.89,45.95,45.83,45.93,525300.0,29.7828,29.8217,29.7439,29.8088,525300.0
2008-05-14 15:40:00,45.93,45.99,45.79,45.9,820500.0,29.8088,29.8477,29.7179,29.7893,820500.0
2008-05-14 15:50:00,45.9,45.94,45.8,45.88,997900.0,29.7893,29.8153,29.7244,29.7763,997900.0
2008-05-15 09:30:00,46.05,46.08,45.58,46.0,783700.0,29.8866,29.9061,29.5816,29.8542,783700.0
2008-05-15 09:40:00,46.0,46.16,45.83,46.02,605800.0,29.8542,29.958,29.7439,29.8672,605800.0
2008-05-15 09:50:00,46.02,46.14,45.88,46.13,491800.0,29.8672,29.9451,29.7763,29.9386,491800.0
2008-05-15 10:00:00,46.14,46.19,46.08,46.14,739400.0,29.9451,29.9775,29.9061,29.9451,739400.0
2008-05-15 10:10:00,46.14,46.15,45.88,46.06,785300.0,29.9451,29.9515,29.7763,29.8931,785300.0
2008-05-15 10:20:00,46.06,46.14,45.91,45.99,541300.0,29.8931,29.9451,29.7958,29.8477,541300.0
2008-05-15 10:30:00,45.99,46.15,45.99,46.06,677400.0,29.8477,29.9515,29.8477,29.8931,677400.0
2008-05-15 10:40:00,46.06,46.13,45.94,45.94,496100.0,29.8931,29.9386,29.8153,29.8153,496100.0
2008-05-15 10:50:00,45.94,45.95,45.86,45.88,274700.0,29.8153,29.8217,29.7633,29.7763,274700.0
2008-05-15 11:00:00,45.88,46.04,45.87,45.91,501200.0,29.7763,29.8802,29.7698,29.7958,501200.0
2008-05-15 11:10:00,45.91,45.99,45.77,45.83,823600.0,29.7958,29.8477,29.7049,29.7439,823600.0
2008-05-15 11:20:00,45.82,45.85,45.73,45.82,405500.0,29.7374,29.7568,29.679,29.7374,405500.0
2008-05-15 11:30:00,45.83,45.88,45.75,45.78,357700.0,29.7439,29.7763,29.6919,29.7114,357700.0
2008-05-15 11:40:00,45.78,45.89,45.7,45.81,401600.0,29.7114,29.7828,29.6595,29.7309,401600.0
2008-05-15 11:50:00,45.82,45.91,45.77,45.9,363700.0,29.7374,29.7958,29.7049,29.7893,363700.0
2008-05-15 12:00:00,45.9,46.04,45.88,45.98,349500.0,29.7893,29.8802,29.7763,29.8412,349500.0
2008-05-15 12:10:00,45.98,46.08,45.95,46.03,426700.0,29.8412,29.9061,29.8217,29.8737,426700.0
2008-05-15 12:20:00,46.03,46.36,46.0,46.35,739700.0,29.8737,30.0878,29.8542,30.0814,739700.0
2008-05-15 12:30:00,46.35,46.56,46.33,46.56,989700.0,30.0814,30.2176,30.0684,30.2176,989700.0
2008-05-15 12:40:00,46.55,46.62,46.43,46.51,886200.0,30.2112,30.2566,30.1333,30.1852,886200.0
2008-05-15 12:50:00,46.51,46.58,46.47,46.56,394100.0,30.1852,30.2306,30.1592,30.2176,394100.0
2008-05-15 13:00:00,46.56,46.73,46.53,46.57,521000.0,30.2176,30.328,30.1982,30.2241,521000.0
2008-05-15 13:10:00,46.58,46.62,46.5,46.51,427100.0,30.2306,30.2566,30.1787,30.1852,427100.0
2008-05-15 13:20:00,46.51,46.6,46.42,46.52,398500.0,30.1852,30.2436,30.1268,30.1917,398500.0
2008-05-15 13:30:00,46.52,46.56,46.31,46.36,417200.0,30.1917,30.2176,30.0554,30.0878,417200.0
2008-05-15 13:40:00,46.36,46.55,46.34,46.49,281200.0,30.0878,30.2112,30.0749,30.1722,281200.0
2008-05-15 13:50:00,46.48,46.48,46.34,46.43,299100.0,30.1657,30.1657,30.0749,30.1333,299100.0
2008-05-15 14:00:00,46.44,46.55,46.42,46.54,375700.0,30.1398,30.2112,30.1268,30.2047,375700.0
2008-05-15 14:10:00,46.54,46.7,46.54,46.62,700700.0,30.2047,30.3085,30.2047,30.2566,700700.0
2008-05-15 14:20:00,46.62,46.68,46.47,46.5,476100.0,30.2566,30.2955,30.1592,30.1787,476100.0
2008-05-15 14:30:00,46.51,46.61,46.46,46.57,388700.0,30.1852,30.2501,30.1527,30.2241,388700.0
2008-05-15 14:40:00,46.56,46.63,46.54,46.61,372800.0,30.2176,30.2631,30.2047,30.2501,372800.0
2008-05-15 14:50:00,46.61,46.74,46.61,46.69,531200.0,30.2501,30.3345,30.2501,30.302,531200.0
2008-05-15 15:00:00,46.69,46.72,46.54,46.63,589200.0,30.302,30.3215,30.2047,30.2631,589200.0
2008-05-15 15:10:00,46.64,46.67,46.55,46.61,377400.0,30.2696,30.289,30.2112,30.2501,377400.0
2008-05-15 15:20:00,46.61,46.61,46.46,46.6,559100.0,30.2501,30.2501,30.1527,30.2436,559100.0
2008-05-15 15:30:00,46.59,46.76,46.53,46.68,670200.0,30.2371,30.3474,30.1982,30.2955,670200.0
2008-05-15 15:40:00,46.68,46.99,46.65,46.99,1345200.0,30.2955,30.4967,30.2761,30.4967,1345200.0
2008-05-15 15:50:00,46.98,47.04,46.94,46.94,1900700.0,30.4902,30.5292,30.4643,30.4643,1900700.0
2008-05-16 09:30:00,47.32,47.32,46.61,46.65,2578500.0,30.7109,30.7109,30.2501,30.2761,2578500.0
2008-05-16 09:40:00,46.66,46.81,46.47,46.74,532600.0,30.2825,30.3799,30.1592,30.3345,532600.0
2008-05-16 09:50:00,46.74,46.8,46.41,46.48,553900.0,30.3345,30.3734,30.1203,30.1657,553900.0
2008-05-16 10:00:00,46.47,46.5,46.29,46.36,498000.0,30.1592,30.1787,30.0424,30.0878,498000.0
2008-05-16 10:10:00,46.36,46.62,46.34,46.55,390700.0,30.0878,30.2566,30.0749,30.2112,390700.0
2008-05-16 10:20:00,46.56,46.71,46.38,46.7,550600.0,30.2176,30.315,30.1008,30.3085,550600.0
2008-05-16 10:30:00,46.7,46.72,46.45,46.61,427600.0,30.3085,30.3215,30.1463,30.2501,427600.0
2008-05-16 10:40:00,46.61,46.67,46.37,46.43,410500.0,30.2501,30.289,30.0943,30.1333,410500.0
2008-05-16 10:50:00,46.44,46.47,46.31,46.34,446200.0,30.1398,30.1592,30.0554,30.0749,446200.0
2008-05-16 11:00:00,46.33,46.47,46.31,46.43,355400.0,30.0684,30.1592,30.0554,30.1333,355400.0
2008-05-16 11:10:00,46.43,46.46,46.26,46.26,547100.0,30.1333,30.1527,30.0229,30.0229,547100.0
2008-05-16 11:20:00,46.26,46.26,46.11,46.16,573400.0,30.0229,30.0229,29.9256,29.958,573400.0
2008-05-16 11:30:00,46.16,46.2,46.11,46.15,492100.0,29.958,29.984,29.9256,29.9515,492100.0
2008-05-16 11:40:00,46.15,46.19,46.05,46.15,701500.0,29.9515,29.9775,29.8866,29.9515,701500.0
2008-05-16 11:50:00,46.15,46.18,46.06,46.11,492500.0,29.9515,29.971,29.8931,29.9256,492500.0
2008-05-16 12:00:00,46.11,46.19,46.05,46.15,840200.0,29.9256,29.9775,29.8866,29.9515,840200.0
2008-05-16 12:10:00,46.16,46.29,46.12,46.28,365600.0,29.958,30.0424,29.9321,30.0359,365600.0
2008-05-16 12:20:00,46.27,46.37,46.23,46.37,360200.0,30.0294,30.0943,30.0035,30.0943,360200.0
2008-05-16 12:30:00,46.36,46.44,46.31,46.38,440900.0,30.0878,30.1398,30.0554,30.1008,440900.0
2008-05-16 12:40:00,46.38,46.56,46.37,46.51,444300.0,30.1008,30.2176,30.0943,30.1852,444300.0
2008-05-16 12:50:00,46.5,46.62,46.5,46.56,244800.0,30.1787,30.2566,30.1787,30.2176,244800.0
2008-05-16 13:00:00,46.57,46.63,46.5,46.62,213000.0,30.2241,30.2631,30.1787,30.2566,213000.0
2008-05-16 13:10:00,46.61,46.63,46.45,46.5,303400.0,30.2501,30.2631,30.1463,30.1787,303400.0
2008-05-16 13:20:00,46.5,46.59,46.45,46.51,241500.0,30.1787,30.2371,30.1463,30.1852,241500.0
2008-05-16 13:30:00,46.52,46.52,46.39,46.4,267800.0,30.1917,30.1917,30.1073,30.1138,267800.0
2008-05-16 13:40:00,46.39,46.47,46.39,46.44,221700.0,30.1073,30.1592,30.1073,30.1398,221700.0
2008-05-16 13:50:00,46.44,46.51,46.32,46.38,275900.0,30.1398,30.1852,30.0619,30.1008,275900.0
2008-05-16 14:00:00,46.38,46.47,46.33,46.43,257400.0,30.1008,30.1592,30.0684,30.1333,257400.0
2008-05-16 14:10:00,46.43,46.53,46.42,46.52,296300.0,30.1333,30.1982,30.1268,30.1917,296300.0
2008-05-16 14:20:00,46.53,46.58,46.42,46.5,319100.0,30.1982,30.2306,30.1268,30.1787,319100.0
2008-05-16 14:30:00,46.51,46.54,46.44,46.52,251300.0,30.1852,30.2047,30.1398,30.1917,251300.0
2008-05-16 14:40:00,46.52,46.65,46.5,46.59,242300.0,30.1917,30.2761,30.1787,30.2371,242300.0
2008-05-16 14:50:00,46.59,46.74,46.58,46.64,286300.0,30.2371,30.3345,30.2306,30.2696,286300.0
2008-05-16 15:00:00,46.64,46.74,46.57,46.72,326000.0,30.2696,30.3345,30.2241,30.3215,326000.0
2008-05-16 15:10:00,46.73,46.73,46.62,46.71,241000.0,30.328,30.328,30.2566,30.315,241000.0
2008-05-16 15:20:00,46.72,46.75,46.64,46.69,517100.0,30.3215,30.341,30.2696,30.302,517100.0
2008-05-16 15:30:00,46.69,46.7,46.63,46.64,434300.0,30.302,30.3085,30.2631,30.2696,434300.0
2008-05-16 15:40:00,46.64,46.65,46.48,46.54,622600.0,30.2696,30.2761,30.1657,30.2047,622600.0
2008-05-16 15:50:00,46.54,46.56,46.48,46.55,1054400.0,30.2047,30.2176,30.1657,30.2112,1054400.0
2008-05-19 09:30:00,46.55,46.6,46.25,46.48,534000.0,30.2112,30.2436,30.0164,30.1657,534000.0
2008-05-19 09:40:00,46.48,46.58,46.25,46.5,459600.0,30.1657,30.2306,30.0164,30.1787,459600.0
2008-05-19 09:50:00,46.5,46.6,46.42,46.58,504200.0,30.1787,30.2436,30.1268,30.2306,504200.0
2008-05-19 10:00:00,46.57,46.71,46.48,46.71,445100.0,30.2241,30.315,30.1657,30.315,445100.0
2008-05-19 10:10:00,46.7,46.75,46.51,46.66,674300.0,30.3085,30.341,30.1852,30.2825,674300.0
2008-05-19 10:20:00,46.65,46.66,46.52,46.61,469700.0,30.2761,30.2825,30.1917,30.2501,469700.0
2008-05-19 10:30:00,46.61,46.89,46.61,46.77,354500.0,30.2501,30.4318,30.2501,30.3539,354500.0
2008-05-19 10:40:00,46.78,46.8,46.63,46.73,303300.0,30.3604,30.3734,30.2631,30.328,303300.0
2008-05-19 10:50:00,46.74,46.82,46.69,46.72,237100.0,30.3345,30.3864,30.302,30.3215,237100.0
2008-05-19 11:00:00,46.72,46.85,46.71,46.77,231200.0,30.3215,30.4059,30.315,30.3539,231200.0
2008-05-19 11:10:00,46.77,46.99,46.75,46.98,301500.0,30.3539,30.4967,30.341,30.4902,301500.0
2008-05-19 11:20:00,46.98,47.06,46.91,47.04,613400.0,30.4902,30.5421,30.4448,30.5292,613400.0
2008-05-19 11:30:00,47.05,47.22,47.0,47.11,552500.0,30.5357,30.646,30.5032,30.5746,552500.0
2008-05-19 11:40:00,47.11,47.22,47.06,47.13,359900.0,30.5746,30.646,30.5421,30.5876,359900.0
2008-05-19 11:50:00,47.13,47.16,47.02,47.12,295200.0,30.5876,30.607,30.5162,30.5811,295200.0
2008-05-19 12:00:00,47.12,47.13,46.98,47.01,287000.0,30.5811,30.5876,30.4902,30.5097,287000.0
2008-05-19 12:10:00,47.02,47.07,46.96,47.02,364400.0,30.5162,30.5486,30.4772,30.5162,364400.0
2008-05-19 12:20:00,47.03,47.09,46.98,47.02,224300.0,30.5227,30.5616,30.4902,30.5162,224300.0
2008-05-19 12:30:00,47.03,47.13,46.93,47.02,334500.0,30.5227,30.5876,30.4578,30.5162,334500.0
2008-05-19 12:40:00,47.02,47.04,46.89,46.92,318300.0,30.5162,30.5292,30.4318,30.4513,318300.0
2008-05-19 12:50:00,46.92,46.94,46.81,46.92,153600.0,30.4513,30.4643,30.3799,30.4513,153600.0
2008-05-19 13:00:00,46.92,46.99,46.89,46.92,170600.0,30.4513,30.4967,30.4318,30.4513,170600.0
2008-05-19 13:10:00,46.93,46.95,46.84,46.88,178700.0,30.4578,30.4708,30.3994,30.4253,178700.0
2008-05-19 13:20:00,46.88,47.03,46.85,47.0,318100.0,30.4253,30.5227,30.4059,30.5032,318100.0
2008-05-19 13:30:00,47.0,47.05,46.88,46.94,368900.0,30.5032,30.5357,30.4253,30.4643,368900.0
2008-05-19 13:40:00,46.94,47.02,46.87,46.94,459900.0,30.4643,30.5162,30.4188,30.4643,459900.0
2008-05-19 13:50:00,46.93,46.96,46.77,46.81,431200.0,30.4578,30.4772,30.3539,30.3799,431200.0
2008-05-19 14:00:00,46.82,46.84,46.66,46.71,654500.0,30.3864,30.3994,30.2825,30.315,654500.0
2008-05-19 14:10:00,46.71,46.72,46.47,46.57,531400.0,30.315,30.3215,30.1592,30.2241,531400.0
2008-05-19 14:20:00,46.56,46.56,46.39,46.47,632500.0,30.2176,30.2176,30.1073,30.1592,632500.0
2008-05-19 14:30:00,46.47,46.52,46.38,46.4,435300.0,30.1592,30.1917,30.1008,30.1138,435300.0
2008-05-19 14:40:00,46.39,46.44,46.35,46.42,386700.0,30.1073,30.1398,30.0814,30.1268,386700.0
2008-05-19 14:50:00,46.41,46.53,46.38,46.49,382400.0,30.1203,30.1982,30.1008,30.1722,382400.0
2008-05-19 15:00:00,46.49,46.5,46.32,46.35,456400.0,30.1722,30.1787,30.0619,30.0814,456400.0
2008-05-19 15:10:00,46.35,46.41,46.25,46.3,455900.0,30.0814,30.1203,30.0164,30.0489,455900.0
2008-05-19 15:20:00,46.3,46.35,46.19,46.2,629700.0,30.0489,30.0814,29.9775,29.984,629700.0
2008-05-19 15:30:00,46.21,46.22,45.87,45.88,1174500.0,29.9905,29.997,29.7698,29.7763,1174500.0
2008-05-19 15:40:00,45.88,46.03,45.88,46.02,958000.0,29.7763,29.8737,29.7763,29.8672,958000.0
2008-05-19 15:50:00,46.02,46.08,45.96,45.97,1398100.0,29.8672,29.9061,29.8282,29.8347,1398100.0
2008-05-20 09:30:00,45.66,45.66,44.86,44.99,1854200.0,29.6335,29.6335,29.1143,29.1987,1854200.0
2008-05-20 09:40:00,45.0,45.08,44.89,45.06,1254500.0,29.2052,29.2571,29.1338,29.2441,1254500.0
2008-05-20 09:50:00,45.06,45.15,44.92,44.93,794300.0,29.2441,29.3025,29.1533,29.1598,794300.0
2008-05-20 10:00:00,44.94,44.94,44.72,44.77,1049300.0,29.1663,29.1663,29.0235,29.0559,1049300.0
2008-05-20 10:10:00,44.78,44.98,44.69,44.87,841700.0,29.0624,29.1922,29.004,29.1208,841700.0
2008-05-20 10:20:00,44.87,44.96,44.72,44.91,726400.0,29.1208,29.1792,29.0235,29.1468,726400.0
2008-05-20 10:30:00,44.91,44.94,44.71,44.75,802400.0,29.1468,29.1663,29.017,29.0429,802400.0
2008-05-20 10:40:00,44.75,44.9,44.72,44.89,833700.0,29.0429,29.1403,29.0235,29.1338,833700.0
2008-05-20 10:50:00,44.88,44.95,44.79,44.91,566100.0,29.1273,29.1727,29.0689,29.1468,566100.0
2008-05-20 11:00:00,44.92,44.94,44.69,44.75,904900.0,29.1533,29.1663,29.004,29.0429,904900.0
2008-05-20 11:10:00,44.76,44.88,44.75,44.8,425900.0,29.0494,29.1273,29.0429,29.0754,425900.0
2008-05-20 11:20:00,44.81,44.84,44.75,44.76,894600.0,29.0819,29.1014,29.0429,29.0494,894600.0
2008-05-20 11:30:00,44.76,44.81,44.66,44.66,916500.0,29.0494,29.0819,28.9845,28.9845,916500.0
2008-05-20 11:40:00,44.66,44.67,44.55,44.55,708400.0,28.9845,28.991,28.9131,28.9131,708400.0
2008-05-20 11:50:00,44.56,44.56,44.41,44.44,898300.0,28.9196,28.9196,28.8223,28.8418,898300.0
2008-05-20 12:00:00,44.45,44.49,44.39,44.41,750500.0,28.8482,28.8742,28.8093,28.8223,750500.0
2008-05-20 12:10:00,44.41,44.46,44.36,44.4,1147700.0,28.8223,28.8547,28.7898,28.8158,1147700.0
2008-05-20 12:20:00,44.39,44.54,44.39,44.45,655500.0,28.8093,28.9067,28.8093,28.8482,655500.0
2008-05-20 12:30:00,44.45,44.48,44.41,44.45,392600.0,28.8482,28.8677,28.8223,28.8482,392600.0
2008-05-20 12:40:00,44.44,44.44,44.0,44.01,1698400.0,28.8418,28.8418,28.5562,28.5627,1698400.0
2008-05-20 12:50:00,44.0,44.18,44.0,44.14,1112300.0,28.5562,28.673,28.5562,28.6471,1112300.0
2008-05-20 13:00:00,44.14,44.17,44.06,44.07,792300.0,28.6471,28.6665,28.5951,28.6016,792300.0
2008-05-20 13:10:00,44.07,44.14,44.01,44.02,766000.0,28.6016,28.6471,28.5627,28.5692,766000.0
2008-05-20 13:20:00,44.01,44.15,43.94,44.14,977700.0,28.5627,28.6535,28.5172,28.6471,977700.0
2008-05-20 13:30:00,44.14,44.14,43.92,43.93,1235300.0,28.6471,28.6471,28.5043,28.5108,1235300.0
2008-05-20 13:40:00,43.93,43.98,43.89,43.97,864300.0,28.5108,28.5432,28.4848,28.5367,864300.0
2008-05-20 13:50:00,43.97,43.97,43.78,43.8,1016500.0,28.5367,28.5367,28.4134,28.4264,1016500.0
2008-05-20 14:00:00,43.8,43.82,43.64,43.7,1172300.0,28.4264,28.4394,28.3225,28.3615,1172300.0
2008-05-20 14:10:00,43.7,43.72,43.65,43.7,1040200.0,28.3615,28.3745,28.329,28.3615,1040200.0
2008-05-20 14:20:00,43.7,43.74,43.64,43.65,1110600.0,28.3615,28.3874,28.3225,28.329,1110600.0
2008-05-20 14:30:00,43.65,43.92,43.63,43.88,1824000.0,28.329,28.5043,28.3161,28.4783,1824000.0
2008-05-20 14:40:00,43.88,44.02,43.83,43.86,1457600.0,28.4783,28.5692,28.4459,28.4653,1457600.0
2008-05-20 14:50:00,43.86,43.92,43.83,43.85,1061300.0,28.4653,28.5043,28.4459,28.4588,1061300.0
2008-05-20 15:00:00,43.86,44.02,43.83,43.89,1591100.0,28.4653,28.5692,28.4459,28.4848,1591100.0
2008-05-20 15:10:00,43.88,44.05,43.88,43.98,1257100.0,28.4783,28.5886,28.4783,28.5432,1257100.0
2008-05-20 15:20:00,43.98,44.0,43.74,43.76,1439300.0,28.5432,28.5562,28.3874,28.4004,1439300.0
2008-05-20 15:30:00,43.76,43.78,43.55,43.56,1772400.0,28.4004,28.4134,28.2641,28.2706,1772400.0
2008-05-20 15:40:00,43.55,43.84,43.5,43.82,2695300.0,28.2641,28.4523,28.2317,28.4394,2695300.0
2008-05-20 15:50:00,43.82,43.98,43.7,43.73,4019500.0,28.4394,28.5432,28.3615,28.381,4019500.0
2008-05-21 09:30:00,43.8,43.95,43.43,43.9,1496700.0,28.4264,28.5237,28.1863,28.4913,1496700.0
2008-05-21 09:40:00,43.88,44.05,43.63,43.64,1115100.0,28.4783,28.5886,28.3161,28.3225,1115100.0
2008-05-21 09:50:00,43.63,43.64,43.39,43.41,942100.0,28.3161,28.3225,28.1603,28.1733,942100.0
2008-05-21 10:00:00,43.41,43.52,43.3,43.39,979800.0,28.1733,28.2447,28.1019,28.1603,979800.0
2008-05-21 10:10:00,43.4,43.6,43.32,43.49,936200.0,28.1668,28.2966,28.1149,28.2252,936200.0
2008-05-21 10:20:00,43.49,43.86,43.49,43.75,848100.0,28.2252,28.4653,28.2252,28.3939,848100.0
2008-05-21 10:30:00,43.75,43.75,43.28,43.39,1150000.0,28.3939,28.3939,28.0889,28.1603,1150000.0
2008-05-21 10:40:00,43.39,43.7,43.12,43.19,879500.0,28.1603,28.3615,27.9851,28.0305,879500.0
2008-05-21 10:50:00,43.18,43.21,43.05,43.07,855100.0,28.024,28.0435,27.9396,27.9526,855100.0
2008-05-21 11:00:00,43.09,43.21,43.06,43.14,891800.0,27.9656,28.0435,27.9461,27.998,891800.0
2008-05-21 11:10:00,43.13,43.17,43.09,43.1,740900.0,27.9916,28.0175,27.9656,27.9721,740900.0
2008-05-21 11:20:00,43.1,43.18,43.06,43.11,1172900.0,27.9721,28.024,27.9461,27.9786,1172900.0
2008-05-21 11:30:00,43.11,43.12,43.08,43.09,834300.0,27.9786,27.9851,27.9591,27.9656,834300.0
2008-05-21 11:40:00,43.09,43.11,42.92,42.98,942800.0,27.9656,27.9786,27.8553,27.8942,942800.0
2008-05-21 11:50:00,42.99,43.04,42.95,42.98,613100.0,27.9007,27.9331,27.8747,27.8942,613100.0
2008-05-21 12:00:00,42.98,42.99,42.87,42.95,798300.0,27.8942,27.9007,27.8228,27.8747,798300.0
2008-05-21 12:10:00,42.94,43.04,42.94,43.0,584900.0,27.8682,27.9331,27.8682,27.9072,584900.0
2008-05-21 12:20:00,42.99,43.01,42.93,42.98,901300.0,27.9007,27.9137,27.8618,27.8942,901300.0
2008-05-21 12:30:00,42.98,42.98,42.94,42.97,429100.0,27.8942,27.8942,27.8682,27.8877,429100.0
2008-05-21 12:40:00,42.98,43.15,42.95,43.12,983000.0,27.8942,28.0045,27.8747,27.9851,983000.0
2008-05-21 12:50:00,43.12,43.13,42.92,42.97,378600.0,27.9851,27.9916,27.8553,27.8877,378600.0
2008-05-21 13:00:00,42.96,42.98,42.93,42.94,704600.0,27.8812,27.8942,27.8618,27.8682,704600.0
2008-05-21 13:10:00,42.95,42.96,42.9,42.91,632100.0,27.8747,27.8812,27.8423,27.8488,632100.0
2008-05-21 13:20:00,42.91,42.92,42.84,42.9,735600.0,27.8488,27.8553,27.8033,27.8423,735600.0
2008-05-21 13:30:00,42.9,43.07,42.89,43.07,542200.0,27.8423,27.9526,27.8358,27.9526,542200.0
2008-05-21 13:40:00,43.07,43.08,42.94,42.97,554600.0,27.9526,27.9591,27.8682,27.8877,554600.0
2008-05-21 13:50:00,42.97,43.0,42.82,42.91,584500.0,27.8877,27.9072,27.7904,27.8488,584500.0
2008-05-21 14:00:00,42.9,42.94,42.65,42.69,1004700.0,27.8423,27.8682,27.68,27.706,1004700.0
2008-05-21 14:10:00,42.69,42.78,42.63,42.64,829900.0,27.706,27.7644,27.6671,27.6735,829900.0
2008-05-21 14:20:00,42.64,42.72,42.54,42.62,1040300.0,27.6735,27.7255,27.6086,27.6606,1040300.0
2008-05-21 14:30:00,42.61,42.68,42.5,42.52,793900.0,27.6541,27.6995,27.5827,27.5957,793900.0
2008-05-21 14:40:00,42.52,42.57,42.39,42.42,1032200.0,27.5957,27.6281,27.5113,27.5308,1032200.0
2008-05-21 14:50:00,42.41,42.54,42.39,42.53,909400.0,27.5243,27.6086,27.5113,27.6022,909400.0
2008-05-21 15:00:00,42.53,42.6,42.46,42.59,1389700.0,27.6022,27.6476,27.5567,27.6411,1389700.0
2008-05-21 15:10:00,42.58,42.73,42.47,42.7,1363300.0,27.6346,27.732,27.5632,27.7125,1363300.0
2008-05-21 15:20:00,42.7,42.74,42.59,42.66,802500.0,27.7125,27.7384,27.6411,27.6865,802500.0
2008-05-21 15:30:00,42.66,42.76,42.6,42.66,729300.0,27.6865,27.7514,27.6476,27.6865,729300.0
2008-05-21 15:40:00,42.67,42.67,42.42,42.49,1506200.0,27.693,27.693,27.5308,27.5762,1506200.0
2008-05-21 15:50:00,42.5,42.57,42.33,42.42,2640000.0,27.5827,27.6281,27.4724,27.5308,2640000.0
2008-05-22 09:30:00,42.4,42.97,42.1,42.53,1364200.0,27.5178,27.8877,27.3231,27.6022,1364200.0
2008-05-22 09:40:00,42.54,42.83,42.5,42.75,943500.0,27.6086,27.7969,27.5827,27.7449,943500.0
2008-05-22 09:50:00,42.75,43.3,42.72,43.15,1162900.0,27.7449,28.1019,27.7255,28.0045,1162900.0
2008-05-22 10:00:00,43.16,43.49,43.15,43.37,1358500.0,28.011,28.2252,28.0045,28.1473,1358500.0
2008-05-22 10:10:00,43.37,43.61,43.35,43.48,1058600.0,28.1473,28.3031,28.1343,28.2187,1058600.0
2008-05-22 10:20:00,43.48,43.65,43.41,43.6,751500.0,28.2187,28.329,28.1733,28.2966,751500.0
2008-05-22 10:30:00,43.61,43.73,43.52,43.6,911700.0,28.3031,28.381,28.2447,28.2966,911700.0
2008-05-22 10:40:00,43.6,43.61,43.25,43.32,725200.0,28.2966,28.3031,28.0694,28.1149,725200.0
2008-05-22 10:50:00,43.32,43.34,43.12,43.24,751200.0,28.1149,28.1278,27.9851,28.0629,751200.0
2008-05-22 11:00:00,43.24,43.42,43.14,43.21,901700.0,28.0629,28.1798,27.998,28.0435,901700.0
2008-05-22 11:10:00,43.22,43.45,43.21,43.28,722400.0,28.05,28.1992,28.0435,28.0889,722400.0
2008-05-22 11:20:00,43.28,43.46,43.26,43.26,593700.0,28.0889,28.2057,28.0759,28.0759,593700.0
2008-05-22 11:30:00,43.26,43.27,43.12,43.23,707900.0,28.0759,28.0824,27.9851,28.0565,707900.0
2008-05-22 11:40:00,43.23,43.24,43.04,43.09,794700.0,28.0565,28.0629,27.9331,27.9656,794700.0
2008-05-22 11:50:00,43.08,43.11,42.98,43.09,511300.0,27.9591,27.9786,27.8942,27.9656,511300.0
2008-05-22 12:00:00,43.09,43.25,42.96,43.0,419400.0,27.9656,28.0694,27.8812,27.9072,419400.0
2008-05-22 12:10:00,43.0,43.09,42.89,42.99,423700.0,27.9072,27.9656,27.8358,27.9007,423700.0
2008-05-22 12:20:00,42.99,43.27,42.97,43.24,409500.0,27.9007,28.0824,27.8877,28.0629,409500.0
2008-05-22 12:30:00,43.24,43.27,43.17,43.25,341000.0,28.0629,28.0824,28.0175,28.0694,341000.0
2008-05-22 12:40:00,43.25,43.29,43.22,43.26,307300.0,28.0694,28.0954,28.05,28.0759,307300.0
2008-05-22 12:50:00,43.26,43.28,43.22,43.22,245900.0,28.0759,28.0889,28.05,28.05,245900.0
2008-05-22 13:00:00,43.23,43.24,43.09,43.12,381000.0,28.0565,28.0629,27.9656,27.9851,381000.0
2008-05-22 13:10:00,43.13,43.13,42.97,43.06,289400.0,27.9916,27.9916,27.8877,27.9461,289400.0
2008-05-22 13:20:00,43.06,43.07,42.95,42.95,349100.0,27.9461,27.9526,27.8747,27.8747,349100.0
2008-05-22 13:30:00,42.95,43.14,42.94,43.03,395800.0,27.8747,27.998,27.8682,27.9267,395800.0
2008-05-22 13:40:00,43.02,43.2,43.01,43.18,392100.0,27.9202,28.037,27.9137,28.024,392100.0
2008-05-22 13:50:00,43.18,43.21,43.01,43.02,369800.0,28.024,28.0435,27.9137,27.9202,369800.0
2008-05-22 14:00:00,43.02,43.19,43.0,43.05,484000.0,27.9202,28.0305,27.9072,27.9396,484000.0
2008-05-22 14:10:00,43.04,43.07,42.92,43.0,572600.0,27.9331,27.9526,27.8553,27.9072,572600.0
2008-05-22 14:20:00,43.0,43.02,42.78,42.86,602700.0,27.9072,27.9202,27.7644,27.8163,602700.0
2008-05-22 14:30:00,42.85,42.99,42.79,42.99,441200.0,27.8098,27.9007,27.7709,27.9007,441200.0
2008-05-22 14:40:00,42.98,43.03,42.93,42.98,438600.0,27.8942,27.9267,27.8618,27.8942,438600.0
2008-05-22 14:50:00,42.98,43.07,42.93,43.07,485800.0,27.8942,27.9526,27.8618,27.9526,485800.0
2008-05-22 15:00:00,43.07,43.12,43.0,43.06,431900.0,27.9526,27.9851,27.9072,27.9461,431900.0
2008-05-22 15:10:00,43.05,43.07,42.98,43.04,432600.0,27.9396,27.9526,27.8942,27.9331,432600.0
2008-05-22 15:20:00,43.04,43.07,42.85,42.89,666500.0,27.9331,27.9526,27.8098,27.8358,666500.0
2008-05-22 15:30:00,42.88,42.89,42.73,42.88,983600.0,27.8293,27.8358,27.732,27.8293,983600.0
2008-05-22 15:40:00,42.88,42.94,42.82,42.93,1036600.0,27.8293,27.8682,27.7904,27.8618,1036600.0
2008-05-22 15:50:00,42.92,43.14,42.92,43.09,1828400.0,27.8553,27.998,27.8553,27.9656,1828400.0
2008-05-23 09:30:00,42.67,42.9,42.65,42.7,646900.0,27.693,27.8423,27.68,27.7125,646900.0
2008-05-23 09:40:00,42.69,42.7,42.28,42.29,661600.0,27.706,27.7125,27.4399,27.4464,661600.0
2008-05-23 09:50:00,42.29,42.37,42.18,42.28,756900.0,27.4464,27.4983,27.375,27.4399,756900.0
2008-05-23 10:00:00,42.29,42.46,42.15,42.42,670100.0,27.4464,27.5567,27.3555,27.5308,670100.0
2008-05-23 10:10:00,42.41,42.5,42.39,42.49,580000.0,27.5243,27.5827,27.5113,27.5762,580000.0
2008-05-23 10:20:00,42.49,42.62,42.34,42.44,704900.0,27.5762,27.6606,27.4788,27.5437,704900.0
2008-05-23 10:30:00,42.44,42.47,42.3,42.35,748900.0,27.5437,27.5632,27.4529,27.4853,748900.0
2008-05-23 10:40:00,42.36,42.42,42.33,42.39,423900.0,27.4918,27.5308,27.4724,27.5113,423900.0
2008-05-23 10:50:00,42.39,42.5,42.16,42.5,482600.0,27.5113,27.5827,27.362,27.5827,482600.0
2008-05-23 11:00:00,42.5,42.59,42.46,42.54,503200.0,27.5827,27.6411,27.5567,27.6086,503200.0
2008-05-23 11:10:00,42.54,42.54,42.41,42.49,559900.0,27.6086,27.6086,27.5243,27.5762,559900.0
2008-05-23 11:20:00,42.5,42.58,42.44,42.57,758500.0,27.5827,27.6346,27.5437,27.6281,758500.0
2008-05-23 11:30:00,42.57,42.57,42.45,42.51,644000.0,27.6281,27.6281,27.5502,27.5892,644000.0
2008-05-23 11:40:00,42.52,42.59,42.45,42.59,632500.0,27.5957,27.6411,27.5502,27.6411,632500.0
2008-05-23 11:50:00,42.59,42.6,42.47,42.49,354200.0,27.6411,27.6476,27.5632,27.5762,354200.0
2008-05-23 12:00:00,42.49,42.7,42.49,42.56,493200.0,27.5762,27.7125,27.5762,27.6216,493200.0
2008-05-23 12:10:00,42.56,42.65,42.56,42.56,321900.0,27.6216,27.68,27.6216,27.6216,321900.0
2008-05-23 12:20:00,42.57,42.57,42.41,42.49,556100.0,27.6281,27.6281,27.5243,27.5762,556100.0
2008-05-23 12:30:00,42.5,42.52,42.31,42.41,417700.0,27.5827,27.5957,27.4594,27.5243,417700.0
2008-05-23 12:40:00,42.41,42.43,42.26,42.3,532000.0,27.5243,27.5373,27.4269,27.4529,532000.0
2008-05-23 12:50:00,42.3,42.33,42.18,42.19,500100.0,27.4529,27.4724,27.375,27.3815,500100.0
2008-05-23 13:00:00,42.2,42.28,42.12,42.27,399600.0,27.388,27.4399,27.3361,27.4334,399600.0
2008-05-23 13:10:00,42.28,42.34,42.23,42.31,315300.0,27.4399,27.4788,27.4075,27.4594,315300.0
2008-05-23 13:20:00,42.31,42.31,42.23,42.26,290100.0,27.4594,27.4594,27.4075,27.4269,290100.0
2008-05-23 13:30:00,42.26,42.4,42.24,42.27,426900.0,27.4269,27.5178,27.4139,27.4334,426900.0
2008-05-23 13:40:00,42.27,42.4,42.25,42.38,217900.0,27.4334,27.5178,27.4204,27.5048,217900.0
2008-05-23 13:50:00,42.39,42.39,42.2,42.24,533700.0,27.5113,27.5113,27.388,27.4139,533700.0
2008-05-23 14:00:00,42.23,42.41,42.21,42.37,323400.0,27.4075,27.5243,27.3945,27.4983,323400.0
2008-05-23 14:10:00,42.37,42.44,42.3,42.38,357100.0,27.4983,27.5437,27.4529,27.5048,357100.0
2008-05-23 14:20:00,42.39,42.39,42.25,42.39,369600.0,27.5113,27.5113,27.4204,27.5113,369600.0
2008-05-23 14:30:00,42.4,42.44,42.3,42.38,312700.0,27.5178,27.5437,27.4529,27.5048,312700.0
2008-05-23 14:40:00,42.38,42.55,42.35,42.55,409100.0,27.5048,27.6151,27.4853,27.6151,409100.0
2008-05-23 14:50:00,42.55,42.55,42.4,42.41,272200.0,27.6151,27.6151,27.5178,27.5243,272200.0
2008-05-23 15:00:00,42.41,42.47,42.36,42.4,249500.0,27.5243,27.5632,27.4918,27.5178,249500.0
2008-05-23 15:10:00,42.4,42.45,42.27,42.35,658400.0,27.5178,27.5502,27.4334,27.4853,658400.0
2008-05-23 15:20:00,42.35,42.4,42.3,42.37,408900.0,27.4853,27.5178,27.4529,27.4983,408900.0
2008-05-23 15:30:00,42.37,42.47,42.33,42.42,640600.0,27.4983,27.5632,27.4724,27.5308,640600.0
2008-05-23 15:40:00,42.42,42.44,42.33,42.36,714200.0,27.5308,27.5437,27.4724,27.4918,714200.0
2008-05-23 15:50:00,42.36,42.37,42.28,42.3,1490200.0,27.4918,27.4983,27.4399,27.4529,1490200.0
2008-05-27 09:30:00,42.4,43.0,42.3,42.97,1250500.0,27.5178,27.9072,27.4529,27.8877,1250500.0
2008-05-27 09:40:00,42.96,43.1,42.65,42.96,1106900.0,27.8812,27.9721,27.68,27.8812,1106900.0
2008-05-27 09:50:00,42.94,43.03,42.78,42.87,898700.0,27.8682,27.9267,27.7644,27.8228,898700.0
2008-05-27 10:00:00,42.86,43.05,42.72,43.02,769500.0,27.8163,27.9396,27.7255,27.9202,769500.0
2008-05-27 10:10:00,43.03,43.04,42.85,42.9,874400.0,27.9267,27.9331,27.8098,27.8423,874400.0
2008-05-27 10:20:00,42.89,42.97,42.88,42.91,524700.0,27.8358,27.8877,27.8293,27.8488,524700.0
2008-05-27 10:30:00,42.91,43.02,42.9,42.99,699300.0,27.8488,27.9202,27.8423,27.9007,699300.0
2008-05-27 10:40:00,42.99,43.26,42.98,43.23,901700.0,27.9007,28.0759,27.8942,28.0565,901700.0
2008-05-27 10:50:00,43.23,43.34,43.18,43.28,767100.0,28.0565,28.1278,28.024,28.0889,767100.0
2008-05-27 11:00:00,43.29,43.4,43.24,43.24,905800.0,28.0954,28.1668,28.0629,28.0629,905800.0
2008-05-27 11:10:00,43.24,43.24,42.96,43.01,670400.0,28.0629,28.0629,27.8812,27.9137,670400.0
2008-05-27 11:20:00,43.02,43.05,42.86,43.0,951200.0,27.9202,27.9396,27.8163,27.9072,951200.0
2008-05-27 11:30:00,43.0,43.01,42.75,42.75,578300.0,27.9072,27.9137,27.7449,27.7449,578300.0
2008-05-27 11:40:00,42.75,42.82,42.73,42.75,485700.0,27.7449,27.7904,27.732,27.7449,485700.0
2008-05-27 11:50:00,42.74,42.88,42.7,42.8,607100.0,27.7384,27.8293,27.7125,27.7774,607100.0
2008-05-27 12:00:00,42.8,42.8,42.71,42.78,490000.0,27.7774,27.7774,27.719,27.7644,490000.0
2008-05-27 12:10:00,42.79,42.81,42.73,42.75,630700.0,27.7709,27.7839,27.732,27.7449,630700.0
2008-05-27 12:20:00,42.75,42.76,42.7,42.75,411500.0,27.7449,27.7514,27.7125,27.7449,411500.0
2008-05-27 12:30:00,42.75,42.77,42.73,42.76,285400.0,27.7449,27.7579,27.732,27.7514,285400.0
2008-05-27 12:40:00,42.76,42.8,42.67,42.67,406500.0,27.7514,27.7774,27.693,27.693,406500.0
2008-05-27 12:50:00,42.67,42.82,42.63,42.8,327000.0,27.693,27.7904,27.6671,27.7774,327000.0
2008-05-27 13:00:00,42.8,42.83,42.67,42.67,228200.0,27.7774,27.7969,27.693,27.693,228200.0
2008-05-27 13:10:00,42.67,42.7,42.64,42.64,250400.0,27.693,27.7125,27.6735,27.6735,250400.0
2008-05-27 13:20:00,42.64,42.66,42.51,42.53,469200.0,27.6735,27.6865,27.5892,27.6022,469200.0
2008-05-27 13:30:00,42.54,42.59,42.48,42.51,435100.0,27.6086,27.6411,27.5697,27.5892,435100.0
2008-05-27 13:40:00,42.52,42.66,42.49,42.53,381500.0,27.5957,27.6865,27.5762,27.6022,381500.0
2008-05-27 13:50:00,42.52,42.66,42.48,42.61,350800.0,27.5957,27.6865,27.5697,27.6541,350800.0
2008-05-27 14:00:00,42.61,42.7,42.58,42.67,499900.0,27.6541,27.7125,27.6346,27.693,499900.0
2008-05-27 14:10:00,42.67,42.72,42.6,42.61,522300.0,27.693,27.7255,27.6476,27.6541,522300.0
2008-05-27 14:20:00,42.6,42.82,42.6,42.69,434500.0,27.6476,27.7904,27.6476,27.706,434500.0
2008-05-27 14:30:00,42.69,42.84,42.69,42.83,512400.0,27.706,27.8033,27.706,27.7969,512400.0
2008-05-27 14:40:00,42.83,42.99,42.82,42.9,645900.0,27.7969,27.9007,27.7904,27.8423,645900.0
2008-05-27 14:50:00,42.91,42.94,42.84,42.91,508600.0,27.8488,27.8682,27.8033,27.8488,508600.0
2008-05-27 15:00:00,42.9,42.98,42.85,42.95,357600.0,27.8423,27.8942,27.8098,27.8747,357600.0
2008-05-27 15:10:00,42.95,43.0,42.9,42.96,455300.0,27.8747,27.9072,27.8423,27.8812,455300.0
2008-05-27 15:20:00,42.96,43.0,42.9,42.99,800100.0,27.8812,27.9072,27.8423,27.9007,800100.0
2008-05-27 15:30:00,42.99,43.09,42.94,43.06,811500.0,27.9007,27.9656,27.8682,27.9461,811500.0
2008-05-27 15:40:00,43.05,43.06,42.91,42.96,790000.0,27.9396,27.9461,27.8488,27.8812,790000.0
2008-05-27 15:50:00,42.96,43.07,42.92,43.04,1149300.0,27.8812,27.9526,27.8553,27.9331,1149300.0
2008-05-28 09:30:00,43.39,43.43,42.9,43.07,888500.0,28.1603,28.1863,27.8423,27.9526,888500.0
2008-05-28 09:40:00,43.05,43.12,42.5,42.5,1113000.0,27.9396,27.9851,27.5827,27.5827,1113000.0
2008-05-28 09:50:00,42.51,42.6,42.24,42.43,1409800.0,27.5892,27.6476,27.4139,27.5373,1409800.0
2008-05-28 10:00:00,42.42,42.49,42.16,42.27,1039000.0,27.5308,27.5762,27.362,27.4334,1039000.0
2008-05-28 10:10:00,42.26,42.55,42.2,42.33,882200.0,27.4269,27.6151,27.388,27.4724,882200.0
2008-05-28 10:20:00,42.33,42.46,42.21,42.33,1205000.0,27.4724,27.5567,27.3945,27.4724,1205000.0
2008-05-28 10:30:00,42.34,42.59,42.32,42.58,879800.0,27.4788,27.6411,27.4659,27.6346,879800.0
2008-05-28 10:40:00,42.58,42.75,42.55,42.69,745300.0,27.6346,27.7449,27.6151,27.706,745300.0
2008-05-28 10:50:00,42.68,43.02,42.67,42.92,1311500.0,27.6995,27.9202,27.693,27.8553,1311500.0
2008-05-28 11:00:00,42.92,42.92,42.57,42.67,754100.0,27.8553,27.8553,27.6281,27.693,754100.0
2008-05-28 11:10:00,42.67,42.69,42.41,42.46,1227100.0,27.693,27.706,27.5243,27.5567,1227100.0
2008-05-28 11:20:00,42.45,42.53,42.34,42.36,679100.0,27.5502,27.6022,27.4788,27.4918,679100.0
2008-05-28 11:30:00,42.36,42.51,42.27,42.45,815700.0,27.4918,27.5892,27.4334,27.5502,815700.0
2008-05-28 11:40:00,42.45,42.61,42.39,42.39,396200.0,27.5502,27.6541,27.5113,27.5113,396200.0
2008-05-28 11:50:00,42.39,42.42,42.25,42.27,402000.0,27.5113,27.5308,27.4204,27.4334,402000.0
2008-05-28 12:00:00,42.28,42.28,42.11,42.11,768400.0,27.4399,27.4399,27.3296,27.3296,768400.0
2008-05-28 12:10:00,42.11,42.2,42.0,42.14,1140700.0,27.3296,27.388,27.2582,27.349,1140700.0
2008-05-28 12:20:00,42.15,42.2,42.09,42.13,390100.0,27.3555,27.388,27.3166,27.3426,390100.0
2008-05-28 12:30:00,42.12,42.13,42.0,42.03,315300.0,27.3361,27.3426,27.2582,27.2777,315300.0
2008-05-28 12:40:00,42.03,42.04,41.95,42.01,633600.0,27.2777,27.2841,27.2257,27.2647,633600.0
2008-05-28 12:50:00,42.01,42.14,41.98,42.11,676700.0,27.2647,27.349,27.2452,27.3296,676700.0
2008-05-28 13:00:00,42.12,42.15,42.05,42.13,451800.0,27.3361,27.3555,27.2906,27.3426,451800.0
2008-05-28 13:10:00,42.13,42.27,42.11,42.26,381100.0,27.3426,27.4334,27.3296,27.4269,381100.0
2008-05-28 13:20:00,42.24,42.27,42.13,42.17,366800.0,27.4139,27.4334,27.3426,27.3685,366800.0
2008-05-28 13:30:00,42.16,42.21,42.06,42.1,342400.0,27.362,27.3945,27.2971,27.3231,342400.0
2008-05-28 13:40:00,42.1,42.12,41.98,42.01,777000.0,27.3231,27.3361,27.2452,27.2647,777000.0
2008-05-28 13:50:00,42.01,42.04,41.94,42.01,418300.0,27.2647,27.2841,27.2192,27.2647,418300.0
2008-05-28 14:00:00,42.01,42.08,41.95,42.08,456500.0,27.2647,27.3101,27.2257,27.3101,456500.0
2008-05-28 14:10:00,42.08,42.08,41.98,42.01,399800.0,27.3101,27.3101,27.2452,27.2647,399800.0
2008-05-28 14:20:00,42.01,42.03,41.9,41.98,460900.0,27.2647,27.2777,27.1933,27.2452,460900.0
2008-05-28 14:30:00,41.99,42.06,41.95,42.05,398600.0,27.2517,27.2971,27.2257,27.2906,398600.0
2008-05-28 14:40:00,42.05,42.15,42.01,42.08,450900.0,27.2906,27.3555,27.2647,27.3101,450900.0
2008-05-28 14:50:00,42.07,42.13,42.05,42.12,381700.0,27.3036,27.3426,27.2906,27.3361,381700.0
2008-05-28 15:00:00,42.12,42.33,42.11,42.29,752400.0,27.3361,27.4724,27.3296,27.4464,752400.0
2008-05-28 15:10:00,42.29,42.32,42.19,42.32,654600.0,27.4464,27.4659,27.3815,27.4659,654600.0
2008-05-28 15:20:00,42.32,42.74,42.31,42.64,1337700.0,27.4659,27.7384,27.4594,27.6735,1337700.0
2008-05-28 15:30:00,42.64,42.84,42.25,42.67,1278300.0,27.6735,27.8033,27.4204,27.693,1278300.0
2008-05-28 15:40:00,42.67,42.79,42.51,42.75,1324400.0,27.693,27.7709,27.5892,27.7449,1324400.0
2008-05-28 15:50:00,42.74,42.85,42.65,42.82,1634500.0,27.7384,27.8098,27.68,27.7904,1634500.0
2008-05-29 09:30:00,42.69,43.17,42.29,42.94,1163400.0,27.706,28.0175,27.4464,27.8682,1163400.0
2008-05-29 09:40:00,42.94,43.35,42.93,43.35,870000.0,27.8682,28.1343,27.8618,28.1343,870000.0
2008-05-29 09:50:00,43.35,43.4,43.11,43.2,898000.0,28.1343,28.1668,27.9786,28.037,898000.0
2008-05-29 10:00:00,43.21,43.24,43.0,43.15,753400.0,28.0435,28.0629,27.9072,28.0045,753400.0
2008-05-29 10:10:00,43.16,43.58,43.09,43.49,942100.0,28.011,28.2836,27.9656,28.2252,942100.0
2008-05-29 10:20:00,43.49,43.62,43.42,43.44,675100.0,28.2252,28.3096,28.1798,28.1927,675100.0
2008-05-29 10:30:00,43.44,43.46,43.0,43.43,1380800.0,28.1927,28.2057,27.9072,28.1863,1380800.0
2008-05-29 10:40:00,43.43,43.68,43.21,43.58,811300.0,28.1863,28.3485,28.0435,28.2836,811300.0
2008-05-29 10:50:00,43.58,43.77,43.58,43.62,652300.0,28.2836,28.4069,28.2836,28.3096,652300.0
2008-05-29 11:00:00,43.62,43.79,43.48,43.63,730000.0,28.3096,28.4199,28.2187,28.3161,730000.0
2008-05-29 11:10:00,43.64,43.83,43.59,43.8,465300.0,28.3225,28.4459,28.2901,28.4264,465300.0
2008-05-29 11:20:00,43.78,43.85,43.67,43.82,621500.0,28.4134,28.4588,28.342,28.4394,621500.0
2008-05-29 11:30:00,43.81,43.9,43.69,43.76,495600.0,28.4329,28.4913,28.355,28.4004,495600.0
2008-05-29 11:40:00,43.75,43.89,43.68,43.88,366700.0,28.3939,28.4848,28.3485,28.4783,366700.0
2008-05-29 11:50:00,43.88,44.06,43.86,43.94,500400.0,28.4783,28.5951,28.4653,28.5172,500400.0
2008-05-29 12:00:00,43.95,43.98,43.72,43.74,363500.0,28.5237,28.5432,28.3745,28.3874,363500.0
2008-05-29 12:10:00,43.74,43.87,43.72,43.74,224900.0,28.3874,28.4718,28.3745,28.3874,224900.0
2008-05-29 12:20:00,43.75,43.78,43.66,43.68,207200.0,28.3939,28.4134,28.3355,28.3485,207200.0
2008-05-29 12:30:00,43.67,43.92,43.64,43.89,412300.0,28.342,28.5043,28.3225,28.4848,412300.0
2008-05-29 12:40:00,43.89,44.02,43.8,43.8,477200.0,28.4848,28.5692,28.4264,28.4264,477200.0
2008-05-29 12:50:00,43.8,43.81,43.7,43.77,230100.0,28.4264,28.4329,28.3615,28.4069,230100.0
2008-05-29 13:00:00,43.77,43.92,43.76,43.87,375800.0,28.4069,28.5043,28.4004,28.4718,375800.0
2008-05-29 13:10:00,43.87,43.87,43.7,43.7,277700.0,28.4718,28.4718,28.3615,28.3615,277700.0
2008-05-29 13:20:00,43.7,43.71,43.57,43.58,327800.0,28.3615,28.368,28.2771,28.2836,327800.0
2008-05-29 13:30:00,43.59,43.67,43.54,43.58,332500.0,28.2901,28.342,28.2576,28.2836,332500.0
2008-05-29 13:40:00,43.58,43.7,43.53,43.67,336400.0,28.2836,28.3615,28.2512,28.342,336400.0
2008-05-29 13:50:00,43.67,43.68,43.56,43.61,189500.0,28.342,28.3485,28.2706,28.3031,189500.0
2008-05-29 14:00:00,43.61,43.69,43.54,43.69,277300.0,28.3031,28.355,28.2576,28.355,277300.0
2008-05-29 14:10:00,43.69,43.84,43.62,43.84,384600.0,28.355,28.4523,28.3096,28.4523,384600.0
2008-05-29 14:20:00,43.84,43.91,43.74,43.78,422300.0,28.4523,28.4978,28.3874,28.4134,422300.0
2008-05-29 14:30:00,43.78,43.82,43.53,43.55,392200.0,28.4134,28.4394,28.2512,28.2641,392200.0
2008-05-29 14:40:00,43.55,43.7,43.53,43.68,449600.0,28.2641,28.3615,28.2512,28.3485,449600.0
2008-05-29 14:50:00,43.68,43.78,43.5,43.55,420200.0,28.3485,28.4134,28.2317,28.2641,420200.0
2008-05-29 15:00:00,43.55,43.58,43.45,43.53,465800.0,28.2641,28.2836,28.1992,28.2512,465800.0
2008-05-29 15:10:00,43.54,43.64,43.47,43.56,384000.0,28.2576,28.3225,28.2122,28.2706,384000.0
2008-05-29 15:20:00,43.55,43.62,43.43,43.45,473300.0,28.2641,28.3096,28.1863,28.1992,473300.0
2008-05-29 15:30:00,43.45,43.55,43.37,43.55,627100.0,28.1992,28.2641,28.1473,28.2641,627100.0
2008-05-29 15:40:00,43.55,43.59,43.47,43.52,831500.0,28.2641,28.2901,28.2122,28.2447,831500.0
2008-05-29 15:50:00,43.52,43.65,43.51,43.57,1359000.0,28.2447,28.329,28.2382,28.2771,1359000.0
2008-05-30 09:30:00,44.03,44.03,43.14,43.26,946000.0,28.5757,28.5757,27.998,28.0759,946000.0
2008-05-30 09:40:00,43.28,43.39,42.98,43.02,1019100.0,28.0889,28.1603,27.8942,27.9202,1019100.0
2008-05-30 09:50:00,43.03,43.24,42.97,43.01,753500.0,27.9267,28.0629,27.8877,27.9137,753500.0
2008-05-30 10:00:00,43.01,43.23,42.98,43.18,813300.0,27.9137,28.0565,27.8942,28.024,813300.0
2008-05-30 10:10:00,43.18,43.39,43.07,43.32,659900.0,28.024,28.1603,27.9526,28.1149,659900.0
2008-05-30 10:20:00,43.31,43.57,43.3,43.57,767500.0,28.1084,28.2771,28.1019,28.2771,767500.0
2008-05-30 10:30:00,43.56,43.56,43.3,43.33,407200.0,28.2706,28.2706,28.1019,28.1214,407200.0
2008-05-30 10:40:00,43.33,43.41,43.26,43.29,376100.0,28.1214,28.1733,28.0759,28.0954,376100.0
2008-05-30 10:50:00,43.29,43.31,43.1,43.17,376900.0,28.0954,28.1084,27.9721,28.0175,376900.0
2008-05-30 11:00:00,43.16,43.19,43.03,43.04,420900.0,28.011,28.0305,27.9267,27.9331,420900.0
2008-05-30 11:10:00,43.05,43.14,42.97,43.03,607400.0,27.9396,27.998,27.8877,27.9267,607400.0
2008-05-30 11:20:00,43.02,43.11,43.02,43.03,410700.0,27.9202,27.9786,27.9202,27.9267,410700.0
2008-05-30 11:30:00,43.02,43.19,43.02,43.12,314800.0,27.9202,28.0305,27.9202,27.9851,314800.0
2008-05-30 11:40:00,43.12,43.23,43.11,43.12,332200.0,27.9851,28.0565,27.9786,27.9851,332200.0
2008-05-30 11:50:00,43.12,43.24,43.09,43.23,277500.0,27.9851,28.0629,27.9656,28.0565,277500.0
2008-05-30 12:00:00,43.23,43.24,43.15,43.16,183400.0,28.0565,28.0629,28.0045,28.011,183400.0
2008-05-30 12:10:00,43.15,43.18,43.1,43.1,142900.0,28.0045,28.024,27.9721,27.9721,142900.0
2008-05-30 12:20:00,43.1,43.19,43.08,43.16,258500.0,27.9721,28.0305,27.9591,28.011,258500.0
2008-05-30 12:30:00,43.17,43.23,43.16,43.17,301500.0,28.0175,28.0565,28.011,28.0175,301500.0
2008-05-30 12:40:00,43.16,43.24,43.11,43.12,258000.0,28.011,28.0629,27.9786,27.9851,258000.0
2008-05-30 12:50:00,43.12,43.16,43.03,43.11,236300.0,27.9851,28.011,27.9267,27.9786,236300.0
2008-05-30 13:00:00,43.1,43.15,43.1,43.14,149600.0,27.9721,28.0045,27.9721,27.998,149600.0
2008-05-30 13:10:00,43.14,43.14,43.03,43.03,232000.0,27.998,27.998,27.9267,27.9267,232000.0
2008-05-30 13:20:00,43.03,43.1,43.03,43.06,334600.0,27.9267,27.9721,27.9267,27.9461,334600.0
2008-05-30 13:30:00,43.06,43.08,42.98,43.07,314900.0,27.9461,27.9591,27.8942,27.9526,314900.0
2008-05-30 13:40:00,43.07,43.19,43.06,43.19,281400.0,27.9526,28.0305,27.9461,28.0305,281400.0
2008-05-30 13:50:00,43.18,43.24,43.15,43.17,290400.0,28.024,28.0629,28.0045,28.0175,290400.0
2008-05-30 14:00:00,43.16,43.17,43.07,43.08,286800.0,28.011,28.0175,27.9526,27.9591,286800.0
2008-05-30 14:10:00,43.09,43.09,43.01,43.05,320000.0,27.9656,27.9656,27.9137,27.9396,320000.0
2008-05-30 14:20:00,43.05,43.05,42.98,43.01,319600.0,27.9396,27.9396,27.8942,27.9137,319600.0
2008-05-30 14:30:00,43.0,43.04,42.99,43.0,317600.0,27.9072,27.9331,27.9007,27.9072,317600.0
2008-05-30 14:40:00,42.99,43.05,42.99,43.01,265500.0,27.9007,27.9396,27.9007,27.9137,265500.0
2008-05-30 14:50:00,43.02,43.11,43.0,43.06,323800.0,27.9202,27.9786,27.9072,27.9461,323800.0
2008-05-30 15:00:00,43.06,43.14,43.04,43.05,473300.0,27.9461,27.998,27.9331,27.9396,473300.0
2008-05-30 15:10:00,43.05,43.09,42.99,43.01,647000.0,27.9396,27.9656,27.9007,27.9137,647000.0
2008-05-30 15:20:00,43.0,43.04,42.99,43.02,650000.0,27.9072,27.9331,27.9007,27.9202,650000.0
2008-05-30 15:30:00,43.01,43.04,42.98,43.02,664700.0,27.9137,27.9331,27.8942,27.9202,664700.0
2008-05-30 15:40:00,43.02,43.19,43.01,43.16,894200.0,27.9202,28.0305,27.9137,28.011,894200.0
2008-05-30 15:50:00,43.16,43.18,42.87,42.91,1837400.0,28.011,28.024,27.8228,27.8488,1837400.0
2008-06-02 09:30:00,42.63,42.77,42.26,42.26,870800.0,27.6671,27.7579,27.4269,27.4269,870800.0
2008-06-02 09:40:00,42.27,42.4,42.15,42.38,766200.0,27.4334,27.5178,27.3555,27.5048,766200.0
2008-06-02 09:50:00,42.38,42.39,42.17,42.28,615200.0,27.5048,27.5113,27.3685,27.4399,615200.0
2008-06-02 10:00:00,42.27,42.37,42.2,42.26,967100.0,27.4334,27.4983,27.388,27.4269,967100.0
2008-06-02 10:10:00,42.25,42.27,42.16,42.25,545100.0,27.4204,27.4334,27.362,27.4204,545100.0
2008-06-02 10:20:00,42.25,42.29,42.16,42.28,1089700.0,27.4204,27.4464,27.362,27.4399,1089700.0
2008-06-02 10:30:00,42.28,42.3,42.23,42.25,552900.0,27.4399,27.4529,27.4075,27.4204,552900.0
2008-06-02 10:40:00,42.26,42.47,42.26,42.46,402100.0,27.4269,27.5632,27.4269,27.5567,402100.0
2008-06-02 10:50:00,42.47,42.5,42.38,42.41,461400.0,27.5632,27.5827,27.5048,27.5243,461400.0
2008-06-02 11:00:00,42.41,42.45,42.27,42.39,630800.0,27.5243,27.5502,27.4334,27.5113,630800.0
2008-06-02 11:10:00,42.4,42.5,42.39,42.43,371200.0,27.5178,27.5827,27.5113,27.5373,371200.0
2008-06-02 11:20:00,42.44,42.46,42.24,42.32,502700.0,27.5437,27.5567,27.4139,27.4659,502700.0
2008-06-02 11:30:00,42.32,42.37,42.25,42.29,483600.0,27.4659,27.4983,27.4204,27.4464,483600.0
2008-06-02 11:40:00,42.29,42.37,42.24,42.36,516300.0,27.4464,27.4983,27.4139,27.4918,516300.0
2008-06-02 11:50:00,42.37,42.48,42.35,42.42,397700.0,27.4983,27.5697,27.4853,27.5308,397700.0
2008-06-02 12:00:00,42.42,42.53,42.36,42.47,459600.0,27.5308,27.6022,27.4918,27.5632,459600.0
2008-06-02 12:10:00,42.48,42.52,42.37,42.37,441000.0,27.5697,27.5957,27.4983,27.4983,441000.0
2008-06-02 12:20:00,42.37,42.39,42.34,42.35,238100.0,27.4983,27.5113,27.4788,27.4853,238100.0
2008-06-02 12:30:00,42.34,42.38,41.88,41.97,1951900.0,27.4788,27.5048,27.1803,27.2387,1951900.0
2008-06-02 12:40:00,41.97,41.98,41.81,41.84,1398600.0,27.2387,27.2452,27.1349,27.1543,1398600.0
2008-06-02 12:50:00,41.82,41.95,41.75,41.77,705100.0,27.1414,27.2257,27.0959,27.1089,705100.0
2008-06-02 13:00:00,41.76,41.82,41.66,41.78,704800.0,27.1024,27.1414,27.0375,27.1154,704800.0
2008-06-02 13:10:00,41.78,42.0,41.77,41.9,642200.0,27.1154,27.2582,27.1089,27.1933,642200.0
2008-06-02 13:20:00,41.9,42.11,41.89,42.1,516100.0,27.1933,27.3296,27.1868,27.3231,516100.0
2008-06-02 13:30:00,42.11,42.11,41.9,41.94,663100.0,27.3296,27.3296,27.1933,27.2192,663100.0
2008-06-02 13:40:00,41.94,41.98,41.84,41.84,519200.0,27.2192,27.2452,27.1543,27.1543,519200.0
2008-06-02 13:50:00,41.85,41.96,41.82,41.96,346800.0,27.1608,27.2322,27.1414,27.2322,346800.0
2008-06-02 14:00:00,41.96,42.14,41.93,42.12,669700.0,27.2322,27.349,27.2128,27.3361,669700.0
2008-06-02 14:10:00,42.12,42.22,42.05,42.14,774300.0,27.3361,27.401,27.2906,27.349,774300.0
2008-06-02 14:20:00,42.14,42.19,42.07,42.15,581300.0,27.349,27.3815,27.3036,27.3555,581300.0
2008-06-02 14:30:00,42.15,42.25,42.14,42.16,414500.0,27.3555,27.4204,27.349,27.362,414500.0
2008-06-02 14:40:00,42.15,42.21,42.06,42.19,552600.0,27.3555,27.3945,27.2971,27.3815,552600.0
2008-06-02 14:50:00,42.19,42.23,42.11,42.11,1191100.0,27.3815,27.4075,27.3296,27.3296,1191100.0
2008-06-02 15:00:00,42.11,42.22,42.1,42.17,803200.0,27.3296,27.401,27.3231,27.3685,803200.0
2008-06-02 15:10:00,42.18,42.22,42.13,42.16,728300.0,27.375,27.401,27.3426,27.362,728300.0
2008-06-02 15:20:00,42.16,42.24,42.11,42.17,1128300.0,27.362,27.4139,27.3296,27.3685,1128300.0
2008-06-02 15:30:00,42.17,42.25,42.15,42.16,884600.0,27.3685,27.4204,27.3555,27.362,884600.0
2008-06-02 15:40:00,42.16,42.25,42.14,42.24,1362900.0,27.362,27.4204,27.349,27.4139,1362900.0
2008-06-02 15:50:00,42.24,42.29,42.13,42.18,1577600.0,27.4139,27.4464,27.3426,27.375,1577600.0
2008-06-03 09:30:00,42.6,42.69,42.25,42.32,890700.0,27.6476,27.706,27.4204,27.4659,890700.0
2008-06-03 09:40:00,42.33,42.39,42.14,42.2,965000.0,27.4724,27.5113,27.349,27.388,965000.0
2008-06-03 09:50:00,42.19,42.41,42.03,42.33,981800.0,27.3815,27.5243,27.2777,27.4724,981800.0
2008-06-03 10:00:00,42.33,42.62,42.33,42.37,954900.0,27.4724,27.6606,27.4724,27.4983,954900.0
2008-06-03 10:10:00,42.38,42.42,42.15,42.26,643700.0,27.5048,27.5308,27.3555,27.4269,643700.0
2008-06-03 10:20:00,42.25,42.26,42.07,42.08,427000.0,27.4204,27.4269,27.3036,27.3101,427000.0
2008-06-03 10:30:00,42.08,42.2,42.05,42.09,440400.0,27.3101,27.388,27.2906,27.3166,440400.0
2008-06-03 10:40:00,42.09,42.14,41.91,41.95,520700.0,27.3166,27.349,27.1998,27.2257,520700.0
2008-06-03 10:50:00,41.93,42.04,41.88,41.92,706800.0,27.2128,27.2841,27.1803,27.2063,706800.0
2008-06-03 11:00:00,41.92,42.0,41.88,41.93,496600.0,27.2063,27.2582,27.1803,27.2128,496600.0
2008-06-03 11:10:00,41.93,42.24,41.93,42.24,481500.0,27.2128,27.4139,27.2128,27.4139,481500.0
2008-06-03 11:20:00,42.24,42.28,42.15,42.23,564500.0,27.4139,27.4399,27.3555,27.4075,564500.0
2008-06-03 11:30:00,42.24,42.35,42.13,42.14,900500.0,27.4139,27.4853,27.3426,27.349,900500.0
2008-06-03 11:40:00,42.13,42.23,42.11,42.22,313400.0,27.3426,27.4075,27.3296,27.401,313400.0
2008-06-03 11:50:00,42.23,42.35,42.18,42.32,495400.0,27.4075,27.4853,27.375,27.4659,495400.0
2008-06-03 12:00:00,42.32,42.35,42.27,42.3,396900.0,27.4659,27.4853,27.4334,27.4529,396900.0
2008-06-03 12:10:00,42.3,42.32,42.25,42.28,288500.0,27.4529,27.4659,27.4204,27.4399,288500.0
2008-06-03 12:20:00,42.28,42.29,42.1,42.11,328000.0,27.4399,27.4464,27.3231,27.3296,328000.0
2008-06-03 12:30:00,42.11,42.13,42.05,42.08,319900.0,27.3296,27.3426,27.2906,27.3101,319900.0
2008-06-03 12:40:00,42.09,42.1,41.97,41.98,327800.0,27.3166,27.3231,27.2387,27.2452,327800.0
2008-06-03 12:50:00,41.98,42.01,41.88,41.92,314800.0,27.2452,27.2647,27.1803,27.2063,314800.0
2008-06-03 13:00:00,41.91,42.0,41.81,41.94,590100.0,27.1998,27.2582,27.1349,27.2192,590100.0
2008-06-03 13:10:00,41.93,42.14,41.93,42.13,355600.0,27.2128,27.349,27.2128,27.3426,355600.0
2008-06-03 13:20:00,42.14,42.15,41.9,41.9,416900.0,27.349,27.3555,27.1933,27.1933,416900.0
2008-06-03 13:30:00,41.9,41.91,41.7,41.75,822900.0,27.1933,27.1998,27.0635,27.0959,822900.0
2008-06-03 13:40:00,41.75,41.81,41.54,41.56,747900.0,27.0959,27.1349,26.9596,26.9726,747900.0
2008-06-03 13:50:00,41.56,41.6,41.34,41.6,1220500.0,26.9726,26.9986,26.8298,26.9986,1220500.0
2008-06-03 14:00:00,41.59,41.6,41.37,41.56,1097900.0,26.9921,26.9986,26.8493,26.9726,1097900.0
2008-06-03 14:10:00,41.57,41.71,41.44,41.46,590500.0,26.9791,27.07,26.8947,26.9077,590500.0
2008-06-03 14:20:00,41.46,41.49,41.19,41.36,906900.0,26.9077,26.9272,26.7325,26.8428,906900.0
2008-06-03 14:30:00,41.36,41.68,41.28,41.59,917100.0,26.8428,27.0505,26.7909,26.9921,917100.0
2008-06-03 14:40:00,41.59,41.73,41.51,41.72,516000.0,26.9921,27.083,26.9402,27.0765,516000.0
2008-06-03 14:50:00,41.72,41.88,41.72,41.87,796100.0,27.0765,27.1803,27.0765,27.1738,796100.0
2008-06-03 15:00:00,41.88,42.15,41.78,42.11,1980600.0,27.1803,27.3555,27.1154,27.3296,1980600.0
2008-06-03 15:10:00,42.1,42.1,41.8,41.84,788100.0,27.3231,27.3231,27.1284,27.1543,788100.0
2008-06-03 15:20:00,41.84,42.09,41.75,42.07,733700.0,27.1543,27.3166,27.0959,27.3036,733700.0
2008-06-03 15:30:00,42.05,42.11,41.94,42.0,866900.0,27.2906,27.3296,27.2192,27.2582,866900.0
2008-06-03 15:40:00,42.01,42.4,41.91,41.96,1032300.0,27.2647,27.5178,27.1998,27.2322,1032300.0
2008-06-03 15:50:00,41.97,42.1,41.86,41.88,1244000.0,27.2387,27.3231,27.1673,27.1803,1244000.0
2008-06-04 09:30:00,41.74,42.22,41.69,41.97,1451600.0,27.0894,27.401,27.057,27.2387,1451600.0
2008-06-04 09:40:00,41.98,42.35,41.91,42.34,1523400.0,27.2452,27.4853,27.1998,27.4788,1523400.0
2008-06-04 09:50:00,42.34,42.35,41.85,41.88,851700.0,27.4788,27.4853,27.1608,27.1803,851700.0
2008-06-04 10:00:00,41.89,42.04,41.71,41.93,1040900.0,27.1868,27.2841,27.07,27.2128,1040900.0
2008-06-04 10:10:00,41.94,42.07,41.8,41.94,623200.0,27.2192,27.3036,27.1284,27.2192,623200.0
2008-06-04 10:20:00,41.95,42.2,41.88,42.09,756900.0,27.2257,27.388,27.1803,27.3166,756900.0
2008-06-04 10:30:00,42.09,42.21,41.92,42.12,1096300.0,27.3166,27.3945,27.2063,27.3361,1096300.0
2008-06-04 10:40:00,42.12,42.17,41.95,42.08,757400.0,27.3361,27.3685,27.2257,27.3101,757400.0
2008-06-04 10:50:00,42.08,42.3,42.03,42.19,684700.0,27.3101,27.4529,27.2777,27.3815,684700.0
2008-06-04 11:00:00,42.2,42.2,41.95,42.18,844300.0,27.388,27.388,27.2257,27.375,844300.0
2008-06-04 11:10:00,42.17,42.33,42.14,42.18,875000.0,27.3685,27.4724,27.349,27.375,875000.0
2008-06-04 11:20:00,42.18,42.23,42.06,42.1,482500.0,27.375,27.4075,27.2971,27.3231,482500.0
2008-06-04 11:30:00,42.08,42.12,42.02,42.05,473400.0,27.3101,27.3361,27.2712,27.2906,473400.0
2008-06-04 11:40:00,42.05,42.06,41.91,41.91,359700.0,27.2906,27.2971,27.1998,27.1998,359700.0
2008-06-04 11:50:00,41.91,42.07,41.88,41.99,550300.0,27.1998,27.3036,27.1803,27.2517,550300.0
2008-06-04 12:00:00,41.99,42.0,41.9,41.91,302600.0,27.2517,27.2582,27.1933,27.1998,302600.0
2008-06-04 12:10:00,41.9,42.12,41.9,42.12,591900.0,27.1933,27.3361,27.1933,27.3361,591900.0
2008-06-04 12:20:00,42.11,42.11,41.91,41.93,516900.0,27.3296,27.3296,27.1998,27.2128,516900.0
2008-06-04 12:30:00,41.94,42.03,41.77,41.87,631600.0,27.2192,27.2777,27.1089,27.1738,631600.0
2008-06-04 12:40:00,41.87,41.92,41.66,41.69,667000.0,27.1738,27.2063,27.0375,27.057,667000.0
2008-06-04 12:50:00,41.69,41.76,41.43,41.43,834300.0,27.057,27.1024,26.8882,26.8882,834300.0
2008-06-04 13:00:00,41.44,41.66,41.4,41.49,696900.0,26.8947,27.0375,26.8688,26.9272,696900.0
2008-06-04 13:10:00,41.51,41.76,41.5,41.73,387800.0,26.9402,27.1024,26.9337,27.083,387800.0
2008-06-04 13:20:00,41.73,41.8,41.63,41.74,493100.0,27.083,27.1284,27.018,27.0894,493100.0
2008-06-04 13:30:00,41.74,41.79,41.63,41.67,360700.0,27.0894,27.1219,27.018,27.044,360700.0
2008-06-04 13:40:00,41.67,41.75,41.62,41.63,207400.0,27.044,27.0959,27.0116,27.018,207400.0
2008-06-04 13:50:00,41.62,41.77,41.6,41.71,259600.0,27.0116,27.1089,26.9986,27.07,259600.0
2008-06-04 14:00:00,41.71,41.76,41.5,41.51,452600.0,27.07,27.1024,26.9337,26.9402,452600.0
2008-06-04 14:10:00,41.5,41.52,41.25,41.26,829500.0,26.9337,26.9467,26.7714,26.7779,829500.0
2008-06-04 14:20:00,41.26,41.35,41.2,41.26,615100.0,26.7779,26.8363,26.739,26.7779,615100.0
2008-06-04 14:30:00,41.27,41.53,41.16,41.53,567000.0,26.7844,26.9531,26.713,26.9531,567000.0
2008-06-04 14:40:00,41.52,41.58,41.32,41.55,1372100.0,26.9467,26.9856,26.8169,26.9661,1372100.0
2008-06-04 14:50:00,41.56,41.64,41.31,41.31,1547000.0,26.9726,27.0245,26.8104,26.8104,1547000.0
2008-06-04 15:00:00,41.32,41.6,41.3,41.56,1210400.0,26.8169,26.9986,26.8039,26.9726,1210400.0
2008-06-04 15:10:00,41.56,42.17,41.43,41.59,876100.0,26.9726,27.3685,26.8882,26.9921,876100.0
2008-06-04 15:20:00,41.59,41.7,41.5,41.57,540400.0,26.9921,27.0635,26.9337,26.9791,540400.0
2008-06-04 15:30:00,41.58,41.59,41.46,41.54,435500.0,26.9856,26.9921,26.9077,26.9596,435500.0
2008-06-04 15:40:00,41.54,41.7,41.44,41.65,810800.0,26.9596,27.0635,26.8947,27.031,810800.0
2008-06-04 15:50:00,41.65,41.73,41.56,41.62,1239500.0,27.031,27.083,26.9726,27.0116,1239500.0
2008-06-05 09:30:00,41.9,42.03,41.66,41.83,1034700.0,27.1933,27.2777,27.0375,27.1479,1034700.0
2008-06-05 09:40:00,41.83,41.99,41.74,41.98,968100.0,27.1479,27.2517,27.0894,27.2452,968100.0
2008-06-05 09:50:00,41.98,42.19,41.94,41.99,976600.0,27.2452,27.3815,27.2192,27.2517,976600.0
2008-06-05 10:00:00,41.98,42.03,41.72,41.93,849200.0,27.2452,27.2777,27.0765,27.2128,849200.0
2008-06-05 10:10:00,41.93,42.16,41.9,42.08,691800.0,27.2128,27.362,27.1933,27.3101,691800.0
2008-06-05 10:20:00,42.07,42.14,42.0,42.02,735500.0,27.3036,27.349,27.2582,27.2712,735500.0
2008-06-05 10:30:00,42.02,42.17,41.99,42.11,715400.0,27.2712,27.3685,27.2517,27.3296,715400.0
2008-06-05 10:40:00,42.1,42.27,42.07,42.27,763900.0,27.3231,27.4334,27.3036,27.4334,763900.0
2008-06-05 10:50:00,42.27,42.32,42.13,42.22,696300.0,27.4334,27.4659,27.3426,27.401,696300.0
2008-06-05 11:00:00,42.22,42.28,41.95,41.98,512800.0,27.401,27.4399,27.2257,27.2452,512800.0
2008-06-05 11:10:00,41.99,42.03,41.95,41.99,391300.0,27.2517,27.2777,27.2257,27.2517,391300.0
2008-06-05 11:20:00,41.99,42.0,41.81,41.98,659500.0,27.2517,27.2582,27.1349,27.2452,659500.0
2008-06-05 11:30:00,41.98,42.0,41.9,41.95,436500.0,27.2452,27.2582,27.1933,27.2257,436500.0
2008-06-05 11:40:00,41.96,42.08,41.94,42.05,576300.0,27.2322,27.3101,27.2192,27.2906,576300.0
2008-06-05 11:50:00,42.05,42.08,41.93,41.99,376600.0,27.2906,27.3101,27.2128,27.2517,376600.0
2008-06-05 12:00:00,41.98,42.04,41.92,41.97,412000.0,27.2452,27.2841,27.2063,27.2387,412000.0
2008-06-05 12:10:00,41.97,41.99,41.87,41.97,234900.0,27.2387,27.2517,27.1738,27.2387,234900.0
2008-06-05 12:20:00,41.97,42.16,41.96,42.15,889600.0,27.2387,27.362,27.2322,27.3555,889600.0
2008-06-05 12:30:00,42.15,42.18,42.11,42.15,866700.0,27.3555,27.375,27.3296,27.3555,866700.0
2008-06-05 12:40:00,42.15,42.17,42.07,42.1,451100.0,27.3555,27.3685,27.3036,27.3231,451100.0
2008-06-05 12:50:00,42.1,42.14,42.01,42.12,255600.0,27.3231,27.349,27.2647,27.3361,255600.0
2008-06-05 13:00:00,42.12,42.19,42.07,42.15,857400.0,27.3361,27.3815,27.3036,27.3555,857400.0
2008-06-05 13:10:00,42.14,42.19,42.09,42.16,436700.0,27.349,27.3815,27.3166,27.362,436700.0
2008-06-05 13:20:00,42.15,42.16,42.0,42.05,314800.0,27.3555,27.362,27.2582,27.2906,314800.0
2008-06-05 13:30:00,42.05,42.1,41.93,42.07,340700.0,27.2906,27.3231,27.2128,27.3036,340700.0
2008-06-05 13:40:00,42.06,42.14,42.02,42.04,304300.0,27.2971,27.349,27.2712,27.2841,304300.0
2008-06-05 13:50:00,42.05,42.06,41.95,41.99,330800.0,27.2906,27.2971,27.2257,27.2517,330800.0
2008-06-05 14:00:00,41.99,42.0,41.83,41.86,413700.0,27.2517,27.2582,27.1479,27.1673,413700.0
2008-06-05 14:10:00,41.85,41.87,41.78,41.84,421600.0,27.1608,27.1738,27.1154,27.1543,421600.0
2008-06-05 14:20:00,41.85,41.85,41.4,41.42,1820600.0,27.1608,27.1608,26.8688,26.8818,1820600.0
2008-06-05 14:30:00,41.41,41.62,41.41,41.6,991800.0,26.8753,27.0116,26.8753,26.9986,991800.0
2008-06-05 14:40:00,41.59,42.12,41.54,41.63,436100.0,26.9921,27.3361,26.9596,27.018,436100.0
2008-06-05 14:50:00,41.63,41.79,41.58,41.78,429100.0,27.018,27.1219,26.9856,27.1154,429100.0
2008-06-05 15:00:00,41.78,41.99,41.72,41.97,638700.0,27.1154,27.2517,27.0765,27.2387,638700.0
2008-06-05 15:10:00,41.97,41.97,41.85,41.88,623200.0,27.2387,27.2387,27.1608,27.1803,623200.0
2008-06-05 15:20:00,41.88,41.96,41.79,41.89,464300.0,27.1803,27.2322,27.1219,27.1868,464300.0
2008-06-05 15:30:00,41.89,42.13,41.87,42.07,927800.0,27.1868,27.3426,27.1738,27.3036,927800.0
2008-06-05 15:40:00,42.07,42.14,41.96,42.01,806700.0,27.3036,27.349,27.2322,27.2647,806700.0
2008-06-05 15:50:00,42.02,42.17,42.01,42.1,1649300.0,27.2712,27.3685,27.2647,27.3231,1649300.0
2008-06-06 09:30:00,41.79,41.79,41.12,41.12,1309500.0,27.1219,27.1219,26.6871,26.6871,1309500.0
2008-06-06 09:40:00,41.12,41.2,40.95,40.96,1056500.0,26.6871,26.739,26.5767,26.5832,1056500.0
2008-06-06 09:50:00,40.95,41.18,40.8,40.85,1171300.0,26.5767,26.726,26.4794,26.5118,1171300.0
2008-06-06 10:00:00,40.84,40.93,40.6,40.6,1366200.0,26.5053,26.5637,26.3496,26.3496,1366200.0
2008-06-06 10:10:00,40.61,40.81,40.56,40.79,892200.0,26.3561,26.4859,26.3236,26.4729,892200.0
2008-06-06 10:20:00,40.79,40.87,40.75,40.79,1064800.0,26.4729,26.5248,26.4469,26.4729,1064800.0
2008-06-06 10:30:00,40.78,40.98,40.73,40.79,923000.0,26.4664,26.5962,26.4339,26.4729,923000.0
2008-06-06 10:40:00,40.8,40.84,40.58,40.74,970700.0,26.4794,26.5053,26.3366,26.4404,970700.0
2008-06-06 10:50:00,40.74,40.82,40.62,40.62,543600.0,26.4404,26.4924,26.3626,26.3626,543600.0
2008-06-06 11:00:00,40.62,40.66,40.41,40.45,1052000.0,26.3626,26.3885,26.2263,26.2522,1052000.0
2008-06-06 11:10:00,40.45,40.5,40.29,40.44,1060100.0,26.2522,26.2847,26.1484,26.2457,1060100.0
2008-06-06 11:20:00,40.44,40.52,40.36,40.4,699400.0,26.2457,26.2977,26.1938,26.2198,699400.0
2008-06-06 11:30:00,40.4,40.62,40.39,40.56,586800.0,26.2198,26.3626,26.2133,26.3236,586800.0
2008-06-06 11:40:00,40.56,40.68,40.47,40.66,543600.0,26.3236,26.4015,26.2652,26.3885,543600.0
2008-06-06 11:50:00,40.65,40.7,40.62,40.64,764500.0,26.382,26.4145,26.3626,26.3755,764500.0
2008-06-06 12:00:00,40.63,40.65,40.5,40.52,493200.0,26.369,26.382,26.2847,26.2977,493200.0
2008-06-06 12:10:00,40.52,40.64,40.52,40.63,498300.0,26.2977,26.3755,26.2977,26.369,498300.0
2008-06-06 12:20:00,40.63,40.63,40.47,40.53,370200.0,26.369,26.369,26.2652,26.3041,370200.0
2008-06-06 12:30:00,40.52,40.65,40.48,40.58,483800.0,26.2977,26.382,26.2717,26.3366,483800.0
2008-06-06 12:40:00,40.58,40.65,40.57,40.64,368600.0,26.3366,26.382,26.3301,26.3755,368600.0
2008-06-06 12:50:00,40.63,40.64,40.45,40.56,538100.0,26.369,26.3755,26.2522,26.3236,538100.0
2008-06-06 13:00:00,40.56,40.59,40.31,40.31,1174100.0,26.3236,26.3431,26.1614,26.1614,1174100.0
2008-06-06 13:10:00,40.32,40.46,40.26,40.27,1063300.0,26.1679,26.2587,26.1289,26.1354,1063300.0
2008-06-06 13:20:00,40.26,40.4,40.26,40.36,638300.0,26.1289,26.2198,26.1289,26.1938,638300.0
2008-06-06 13:30:00,40.36,40.49,40.3,40.39,508300.0,26.1938,26.2782,26.1549,26.2133,508300.0
2008-06-06 13:40:00,40.39,40.51,40.37,40.47,370100.0,26.2133,26.2912,26.2003,26.2652,370100.0
2008-06-06 13:50:00,40.48,40.49,40.29,40.43,578400.0,26.2717,26.2782,26.1484,26.2392,578400.0
2008-06-06 14:00:00,40.43,40.44,40.21,40.22,825300.0,26.2392,26.2457,26.0965,26.103,825300.0
2008-06-06 14:10:00,40.22,40.27,40.07,40.14,1338200.0,26.103,26.1354,26.0056,26.051,1338200.0
2008-06-06 14:20:00,40.14,40.17,40.03,40.14,979000.0,26.051,26.0705,25.9796,26.051,979000.0
2008-06-06 14:30:00,40.14,40.25,40.12,40.17,518000.0,26.051,26.1224,26.0381,26.0705,518000.0
2008-06-06 14:40:00,40.17,40.3,40.14,40.21,467300.0,26.0705,26.1549,26.051,26.0965,467300.0
2008-06-06 14:50:00,40.21,40.25,40.1,40.11,599700.0,26.0965,26.1224,26.0251,26.0316,599700.0
2008-06-06 15:00:00,40.11,40.33,40.1,40.31,659000.0,26.0316,26.1743,26.0251,26.1614,659000.0
2008-06-06 15:10:00,40.3,40.39,40.17,40.26,1125900.0,26.1549,26.2133,26.0705,26.1289,1125900.0
2008-06-06 15:20:00,40.26,40.3,40.14,40.29,1428000.0,26.1289,26.1549,26.051,26.1484,1428000.0
2008-06-06 15:30:00,40.29,40.62,40.28,40.48,2232600.0,26.1484,26.3626,26.1419,26.2717,2232600.0
2008-06-06 15:40:00,40.48,40.49,40.16,40.17,1869300.0,26.2717,26.2782,26.064,26.0705,1869300.0
2008-06-06 15:50:00,40.17,40.18,39.95,40.01,3506500.0,26.0705,26.077,25.9277,25.9667,3506500.0
2008-06-09 09:30:00,40.32,40.33,39.84,39.91,1519800.0,26.1679,26.1743,25.8563,25.9018,1519800.0
2008-06-09 09:40:00,39.91,39.97,39.41,39.56,1264300.0,25.9018,25.9407,25.5773,25.6746,1264300.0
2008-06-09 09:50:00,39.56,39.88,39.44,39.71,1360200.0,25.6746,25.8823,25.5967,25.772,1360200.0
2008-06-09 10:00:00,39.71,39.98,39.63,39.77,1434500.0,25.772,25.9472,25.72,25.8109,1434500.0
2008-06-09 10:10:00,39.78,40.16,39.69,39.93,1072700.0,25.8174,26.064,25.759,25.9147,1072700.0
2008-06-09 10:20:00,39.94,40.12,39.93,39.99,853300.0,25.9212,26.0381,25.9147,25.9537,853300.0
2008-06-09 10:30:00,39.98,40.2,39.77,39.78,651200.0,25.9472,26.09,25.8109,25.8174,651200.0
2008-06-09 10:40:00,39.78,39.82,39.62,39.75,656500.0,25.8174,25.8434,25.7136,25.7979,656500.0
2008-06-09 10:50:00,39.75,39.75,39.61,39.61,376500.0,25.7979,25.7979,25.7071,25.7071,376500.0
2008-06-09 11:00:00,39.61,39.72,39.53,39.54,443500.0,25.7071,25.7785,25.6551,25.6616,443500.0
2008-06-09 11:10:00,39.54,39.58,39.51,39.53,772500.0,25.6616,25.6876,25.6422,25.6551,772500.0
2008-06-09 11:20:00,39.53,39.88,39.53,39.85,835500.0,25.6551,25.8823,25.6551,25.8628,835500.0
2008-06-09 11:30:00,39.85,39.85,39.63,39.65,877800.0,25.8628,25.8628,25.72,25.733,877800.0
2008-06-09 11:40:00,39.65,39.66,39.52,39.55,654400.0,25.733,25.7395,25.6487,25.6681,654400.0
2008-06-09 11:50:00,39.54,39.55,39.44,39.49,413200.0,25.6616,25.6681,25.5967,25.6292,413200.0
2008-06-09 12:00:00,39.5,39.5,39.38,39.43,432000.0,25.6357,25.6357,25.5578,25.5902,432000.0
2008-06-09 12:10:00,39.43,39.5,39.36,39.4,652500.0,25.5902,25.6357,25.5448,25.5708,652500.0
2008-06-09 12:20:00,39.4,39.48,39.39,39.4,468700.0,25.5708,25.6227,25.5643,25.5708,468700.0
2008-06-09 12:30:00,39.4,39.43,39.38,39.39,484200.0,25.5708,25.5902,25.5578,25.5643,484200.0
2008-06-09 12:40:00,39.39,39.43,39.36,39.38,299900.0,25.5643,25.5902,25.5448,25.5578,299900.0
2008-06-09 12:50:00,39.38,39.41,39.3,39.33,425700.0,25.5578,25.5773,25.5059,25.5253,425700.0
2008-06-09 13:00:00,39.34,39.35,39.07,39.08,996800.0,25.5318,25.5383,25.3566,25.3631,996800.0
2008-06-09 13:10:00,39.07,39.11,38.87,38.9,1134900.0,25.3566,25.3826,25.2268,25.2463,1134900.0
2008-06-09 13:20:00,38.9,38.9,38.76,38.82,1239500.0,25.2463,25.2463,25.1554,25.1943,1239500.0
2008-06-09 13:30:00,38.82,39.92,38.8,38.89,734300.0,25.1943,25.9083,25.1814,25.2398,734300.0
2008-06-09 13:40:00,38.89,38.9,38.65,38.66,1103700.0,25.2398,25.2463,25.084,25.0905,1103700.0
2008-06-09 13:50:00,38.65,38.67,38.14,38.17,2190100.0,25.084,25.097,24.753,24.7725,2190100.0
2008-06-09 14:00:00,38.17,38.17,38.0,38.01,2522300.0,24.7725,24.7725,24.6622,24.6687,2522300.0
2008-06-09 14:10:00,38.0,38.02,37.78,37.85,2290300.0,24.6622,24.6751,24.5194,24.5648,2290300.0
2008-06-09 14:20:00,37.85,37.88,37.78,37.82,3340100.0,24.5648,24.5843,24.5194,24.5453,3340100.0
2008-06-09 14:30:00,37.82,37.83,37.61,37.73,4291100.0,24.5453,24.5518,24.4091,24.4869,4291100.0
2008-06-09 14:40:00,37.74,37.74,37.37,37.49,3608500.0,24.4934,24.4934,24.2533,24.3312,3608500.0
2008-06-09 14:50:00,37.49,37.58,37.22,37.23,3437800.0,24.3312,24.3896,24.1559,24.1624,3437800.0
2008-06-09 15:00:00,37.23,37.7,36.81,36.82,5218500.0,24.1624,24.4675,23.8898,23.8963,5218500.0
2008-06-09 15:10:00,36.82,36.95,36.61,36.83,3548300.0,23.8963,23.9807,23.76,23.9028,3548300.0
2008-06-09 15:20:00,36.83,36.93,36.42,36.73,4407400.0,23.9028,23.9677,23.6367,23.8379,4407400.0
2008-06-09 15:30:00,36.73,37.16,36.72,37.08,3533200.0,23.8379,24.117,23.8314,24.0651,3533200.0
2008-06-09 15:40:00,37.08,37.6,36.85,37.56,4928600.0,24.0651,24.4026,23.9158,24.3766,4928600.0
2008-06-09 15:50:00,37.56,37.6,37.51,37.57,6535200.0,24.3766,24.4026,24.3442,24.3831,6535200.0
2008-06-10 09:30:00,37.23,38.33,37.16,37.89,3655200.0,24.1624,24.8763,24.117,24.5908,3655200.0
2008-06-10 09:40:00,37.88,38.55,37.65,38.54,2897400.0,24.5843,25.0191,24.435,25.0126,2897400.0
2008-06-10 09:50:00,38.54,38.56,37.85,38.22,2452900.0,25.0126,25.0256,24.5648,24.8049,2452900.0
2008-06-10 10:00:00,38.22,38.38,38.09,38.34,1364700.0,24.8049,24.9088,24.7206,24.8828,1364700.0
2008-06-10 10:10:00,38.34,38.93,38.32,38.92,2281000.0,24.8828,25.2657,24.8698,25.2592,2281000.0
2008-06-10 10:20:00,38.92,38.94,38.58,38.64,1689600.0,25.2592,25.2722,25.0386,25.0775,1689600.0
2008-06-10 10:30:00,38.63,38.79,38.56,38.75,1979200.0,25.071,25.1749,25.0256,25.1489,1979200.0
2008-06-10 10:40:00,38.75,38.95,38.65,38.9,1602500.0,25.1489,25.2787,25.084,25.2463,1602500.0
2008-06-10 10:50:00,38.9,38.9,38.64,38.68,1552100.0,25.2463,25.2463,25.0775,25.1035,1552100.0
2008-06-10 11:00:00,38.69,38.8,38.02,38.15,2094800.0,25.11,25.1814,24.6751,24.7595,2094800.0
2008-06-10 11:10:00,38.15,38.6,38.14,38.56,1283800.0,24.7595,25.0516,24.753,25.0256,1283800.0
2008-06-10 11:20:00,38.56,38.72,38.49,38.53,1068300.0,25.0256,25.1294,24.9802,25.0061,1068300.0
2008-06-10 11:30:00,38.52,38.69,38.4,38.64,1347300.0,24.9996,25.11,24.9218,25.0775,1347300.0
2008-06-10 11:40:00,38.65,39.2,38.64,38.92,1750800.0,25.084,25.441,25.0775,25.2592,1750800.0
2008-06-10 11:50:00,38.92,38.98,38.75,38.92,1025800.0,25.2592,25.2982,25.1489,25.2592,1025800.0
2008-06-10 12:00:00,38.92,39.09,38.78,38.99,990800.0,25.2592,25.3696,25.1684,25.3047,990800.0
2008-06-10 12:10:00,39.0,39.11,38.94,39.08,990100.0,25.3112,25.3826,25.2722,25.3631,990100.0
2008-06-10 12:20:00,39.08,39.23,38.99,39.07,1151600.0,25.3631,25.4604,25.3047,25.3566,1151600.0
2008-06-10 12:30:00,39.07,39.15,39.0,39.05,850100.0,25.3566,25.4085,25.3112,25.3436,850100.0
2008-06-10 12:40:00,39.05,39.06,38.85,38.95,570600.0,25.3436,25.3501,25.2138,25.2787,570600.0
2008-06-10 12:50:00,38.95,39.04,38.9,38.95,489900.0,25.2787,25.3371,25.2463,25.2787,489900.0
2008-06-10 13:00:00,38.95,38.96,38.83,38.89,403500.0,25.2787,25.2852,25.2008,25.2398,403500.0
2008-06-10 13:10:00,38.9,39.12,38.89,38.97,1258500.0,25.2463,25.389,25.2398,25.2917,1258500.0
2008-06-10 13:20:00,38.98,39.0,38.84,38.9,803300.0,25.2982,25.3112,25.2073,25.2463,803300.0
2008-06-10 13:30:00,38.89,38.92,38.69,38.7,642100.0,25.2398,25.2592,25.11,25.1165,642100.0
2008-06-10 13:40:00,38.7,38.87,38.7,38.82,555700.0,25.1165,25.2268,25.1165,25.1943,555700.0
2008-06-10 13:50:00,38.82,38.9,38.71,38.72,701400.0,25.1943,25.2463,25.123,25.1294,701400.0
2008-06-10 14:00:00,38.73,38.76,38.5,38.51,1568700.0,25.1359,25.1554,24.9867,24.9932,1568700.0
2008-06-10 14:10:00,38.51,38.58,38.37,38.39,1011100.0,24.9932,25.0386,24.9023,24.9153,1011100.0
2008-06-10 14:20:00,38.38,38.55,38.37,38.52,1005600.0,24.9088,25.0191,24.9023,24.9996,1005600.0
2008-06-10 14:30:00,38.52,38.6,38.46,38.53,964000.0,24.9996,25.0516,24.9607,25.0061,964000.0
2008-06-10 14:40:00,38.54,38.61,38.43,38.5,1266700.0,25.0126,25.0581,24.9412,24.9867,1266700.0
2008-06-10 14:50:00,38.51,38.58,38.44,38.51,929600.0,24.9932,25.0386,24.9477,24.9932,929600.0
2008-06-10 15:00:00,38.5,38.72,38.5,38.71,1643400.0,24.9867,25.1294,24.9867,25.123,1643400.0
2008-06-10 15:10:00,38.7,38.78,38.54,38.6,1004900.0,25.1165,25.1684,25.0126,25.0516,1004900.0
2008-06-10 15:20:00,38.6,38.61,38.48,38.51,1112300.0,25.0516,25.0581,24.9737,24.9932,1112300.0
2008-06-10 15:30:00,38.5,38.52,38.41,38.44,932300.0,24.9867,24.9996,24.9283,24.9477,932300.0
2008-06-10 15:40:00,38.44,38.47,38.28,38.29,1495600.0,24.9477,24.9672,24.8439,24.8504,1495600.0
2008-06-10 15:50:00,38.29,38.39,38.21,38.26,1892700.0,24.8504,24.9153,24.7985,24.8309,1892700.0
2008-06-11 09:30:00,38.5,38.75,38.29,38.3,1543200.0,24.9867,25.1489,24.8504,24.8569,1543200.0
2008-06-11 09:40:00,38.31,38.35,37.9,37.94,1335700.0,24.8634,24.8893,24.5973,24.6232,1335700.0
2008-06-11 09:50:00,37.94,38.01,37.81,37.81,1016200.0,24.6232,24.6687,24.5389,24.5389,1016200.0
2008-06-11 10:00:00,37.81,38.04,37.68,37.77,1615500.0,24.5389,24.6881,24.4545,24.5129,1615500.0
2008-06-11 10:10:00,37.78,37.78,37.43,37.65,2159200.0,24.5194,24.5194,24.2922,24.435,2159200.0
2008-06-11 10:20:00,37.65,37.66,37.4,37.43,2036400.0,24.435,24.4415,24.2728,24.2922,2036400.0
2008-06-11 10:30:00,37.44,37.81,37.41,37.58,2058000.0,24.2987,24.5389,24.2793,24.3896,2058000.0
2008-06-11 10:40:00,37.58,37.85,37.48,37.81,2349800.0,24.3896,24.5648,24.3247,24.5389,2349800.0
2008-06-11 10:50:00,37.8,38.09,37.74,38.05,2537900.0,24.5324,24.7206,24.4934,24.6946,2537900.0
2008-06-11 11:00:00,38.05,38.08,37.76,37.85,1455800.0,24.6946,24.7141,24.5064,24.5648,1455800.0
2008-06-11 11:10:00,37.86,38.1,37.85,38.0,1467000.0,24.5713,24.7271,24.5648,24.6622,1467000.0
2008-06-11 11:20:00,37.99,38.02,37.58,37.63,1244900.0,24.6557,24.6751,24.3896,24.422,1244900.0
2008-06-11 11:30:00,37.62,37.8,37.51,37.75,935600.0,24.4155,24.5324,24.3442,24.4999,935600.0
2008-06-11 11:40:00,37.75,37.86,37.65,37.68,574600.0,24.4999,24.5713,24.435,24.4545,574600.0
2008-06-11 11:50:00,37.68,37.99,37.67,37.97,742300.0,24.4545,24.6557,24.448,24.6427,742300.0
2008-06-11 12:00:00,37.96,38.01,37.8,38.0,744800.0,24.6362,24.6687,24.5324,24.6622,744800.0
2008-06-11 12:10:00,38.0,38.0,37.86,37.94,409300.0,24.6622,24.6622,24.5713,24.6232,409300.0
2008-06-11 12:20:00,37.93,37.96,37.67,37.69,891000.0,24.6167,24.6362,24.448,24.461,891000.0
2008-06-11 12:30:00,37.7,37.73,37.56,37.59,763500.0,24.4675,24.4869,24.3766,24.3961,763500.0
2008-06-11 12:40:00,37.6,37.64,37.4,37.58,765900.0,24.4026,24.4285,24.2728,24.3896,765900.0
2008-06-11 12:50:00,37.58,37.66,37.55,37.63,561200.0,24.3896,24.4415,24.3701,24.422,561200.0
2008-06-11 13:00:00,37.63,37.72,37.6,37.71,629900.0,24.422,24.4804,24.4026,24.474,629900.0
2008-06-11 13:10:00,37.71,37.73,37.65,37.67,409300.0,24.474,24.4869,24.435,24.448,409300.0
2008-06-11 13:20:00,37.68,37.77,37.63,37.75,470500.0,24.4545,24.5129,24.422,24.4999,470500.0
2008-06-11 13:30:00,37.75,37.79,37.68,37.7,614100.0,24.4999,24.5259,24.4545,24.4675,614100.0
2008-06-11 13:40:00,37.7,37.8,37.6,37.64,586400.0,24.4675,24.5324,24.4026,24.4285,586400.0
2008-06-11 13:50:00,37.64,37.71,37.47,37.68,819600.0,24.4285,24.474,24.3182,24.4545,819600.0
2008-06-11 14:00:00,37.68,37.79,37.57,37.75,843800.0,24.4545,24.5259,24.3831,24.4999,843800.0
2008-06-11 14:10:00,37.76,37.87,37.69,37.74,976000.0,24.5064,24.5778,24.461,24.4934,976000.0
2008-06-11 14:20:00,37.74,37.9,37.7,37.72,1023900.0,24.4934,24.5973,24.4675,24.4804,1023900.0
2008-06-11 14:30:00,37.73,37.78,37.69,37.75,730900.0,24.4869,24.5194,24.461,24.4999,730900.0
2008-06-11 14:40:00,37.74,37.76,37.68,37.7,496200.0,24.4934,24.5064,24.4545,24.4675,496200.0
2008-06-11 14:50:00,37.7,37.75,37.59,37.61,601100.0,24.4675,24.4999,24.3961,24.4091,601100.0
2008-06-11 15:00:00,37.61,37.65,37.55,37.59,604400.0,24.4091,24.435,24.3701,24.3961,604400.0
2008-06-11 15:10:00,37.59,37.62,37.41,37.42,989500.0,24.3961,24.4155,24.2793,24.2857,989500.0
2008-06-11 15:20:00,37.41,37.61,37.38,37.59,1932000.0,24.2793,24.4091,24.2598,24.3961,1932000.0
2008-06-11 15:30:00,37.6,37.67,37.39,37.4,1563700.0,24.4026,24.448,24.2663,24.2728,1563700.0
2008-06-11 15:40:00,37.41,37.41,37.19,37.24,2847000.0,24.2793,24.2793,24.1365,24.1689,2847000.0
2008-06-11 15:50:00,37.23,37.3,37.07,37.15,3510100.0,24.1624,24.2079,24.0586,24.1105,3510100.0
2008-06-12 09:30:00,37.71,38.31,37.64,38.25,3440500.0,24.474,24.8634,24.4285,24.8244,3440500.0
2008-06-12 09:40:00,38.26,38.75,38.21,38.49,3300300.0,24.8309,25.1489,24.7985,24.9802,3300300.0
2008-06-12 09:50:00,38.5,38.62,38.43,38.57,2090600.0,24.9867,25.0645,24.9412,25.0321,2090600.0
2008-06-12 10:00:00,38.57,38.64,38.33,38.33,2077600.0,25.0321,25.0775,24.8763,24.8763,2077600.0
2008-06-12 10:10:00,38.34,38.38,38.21,38.31,1585500.0,24.8828,24.9088,24.7985,24.8634,1585500.0
2008-06-12 10:20:00,38.31,38.32,37.63,38.2,2215900.0,24.8634,24.8698,24.422,24.792,2215900.0
2008-06-12 10:30:00,38.2,38.28,38.17,38.23,1613400.0,24.792,24.8439,24.7725,24.8114,1613400.0
2008-06-12 10:40:00,38.23,38.24,38.01,38.05,1051000.0,24.8114,24.8179,24.6687,24.6946,1051000.0
2008-06-12 10:50:00,38.06,38.19,37.99,38.18,1262200.0,24.7011,24.7855,24.6557,24.779,1262200.0
2008-06-12 11:00:00,38.18,38.32,38.18,38.25,2100500.0,24.779,24.8698,24.779,24.8244,2100500.0
2008-06-12 11:10:00,38.25,38.3,38.23,38.28,1005900.0,24.8244,24.8569,24.8114,24.8439,1005900.0
2008-06-12 11:20:00,38.29,38.5,38.26,38.37,1633000.0,24.8504,24.9867,24.8309,24.9023,1633000.0
2008-06-12 11:30:00,38.38,38.45,38.26,38.31,721000.0,24.9088,24.9542,24.8309,24.8634,721000.0
2008-06-12 11:40:00,38.32,38.33,38.17,38.25,787400.0,24.8698,24.8763,24.7725,24.8244,787400.0
2008-06-12 11:50:00,38.25,38.25,38.05,38.18,914000.0,24.8244,24.8244,24.6946,24.779,914000.0
2008-06-12 12:00:00,38.18,38.39,38.13,38.3,804500.0,24.779,24.9153,24.7465,24.8569,804500.0
2008-06-12 12:10:00,38.29,38.38,38.19,38.25,588000.0,24.8504,24.9088,24.7855,24.8244,588000.0
2008-06-12 12:20:00,38.25,38.28,38.13,38.17,1034700.0,24.8244,24.8439,24.7465,24.7725,1034700.0
2008-06-12 12:30:00,38.17,38.27,38.16,38.25,824900.0,24.7725,24.8374,24.766,24.8244,824900.0
2008-06-12 12:40:00,38.24,38.3,38.21,38.26,1083200.0,24.8179,24.8569,24.7985,24.8309,1083200.0
2008-06-12 12:50:00,38.26,38.26,38.1,38.14,859800.0,24.8309,24.8309,24.7271,24.753,859800.0
2008-06-12 13:00:00,38.13,38.22,38.1,38.13,746400.0,24.7465,24.8049,24.7271,24.7465,746400.0
2008-06-12 13:10:00,38.13,38.19,38.03,38.18,705400.0,24.7465,24.7855,24.6816,24.779,705400.0
2008-06-12 13:20:00,38.18,38.32,38.17,38.25,513500.0,24.779,24.8698,24.7725,24.8244,513500.0
2008-06-12 13:30:00,38.26,38.27,38.1,38.23,1584400.0,24.8309,24.8374,24.7271,24.8114,1584400.0
2008-06-12 13:40:00,38.24,38.27,38.02,38.03,567600.0,24.8179,24.8374,24.6751,24.6816,567600.0
2008-06-12 13:50:00,38.03,38.27,37.95,38.1,1071100.0,24.6816,24.8374,24.6297,24.7271,1071100.0
2008-06-12 14:00:00,38.1,38.15,37.93,38.01,990800.0,24.7271,24.7595,24.6167,24.6687,990800.0
2008-06-12 14:10:00,38.01,38.24,37.93,38.18,1156600.0,24.6687,24.8179,24.6167,24.779,1156600.0
2008-06-12 14:20:00,38.18,38.27,38.15,38.18,922200.0,24.779,24.8374,24.7595,24.779,922200.0
2008-06-12 14:30:00,38.18,38.22,38.01,38.09,965200.0,24.779,24.8049,24.6687,24.7206,965200.0
2008-06-12 14:40:00,38.08,38.15,37.99,38.0,737500.0,24.7141,24.7595,24.6557,24.6622,737500.0
2008-06-12 14:50:00,38.01,38.11,37.98,38.11,737300.0,24.6687,24.7336,24.6492,24.7336,737300.0
2008-06-12 15:00:00,38.11,38.15,38.0,38.1,910800.0,24.7336,24.7595,24.6622,24.7271,910800.0
2008-06-12 15:10:00,38.1,38.16,37.99,38.03,925800.0,24.7271,24.766,24.6557,24.6816,925800.0
2008-06-12 15:20:00,38.03,38.06,37.71,37.76,1417000.0,24.6816,24.7011,24.474,24.5064,1417000.0
2008-06-12 15:30:00,37.76,37.97,37.75,37.9,965800.0,24.5064,24.6427,24.4999,24.5973,965800.0
2008-06-12 15:40:00,37.91,38.07,37.87,37.98,1797600.0,24.6038,24.7076,24.5778,24.6492,1797600.0
2008-06-12 15:50:00,37.99,38.02,37.93,38.0,2664400.0,24.6557,24.6751,24.6167,24.6622,2664400.0
2008-06-13 09:30:00,38.39,39.09,38.39,38.48,2004200.0,24.9153,25.3696,24.9153,24.9737,2004200.0
2008-06-13 09:40:00,38.47,38.48,37.85,37.86,1587400.0,24.9672,24.9737,24.5648,24.5713,1587400.0
2008-06-13 09:50:00,37.85,38.25,37.8,38.2,2356700.0,24.5648,24.8244,24.5324,24.792,2356700.0
2008-06-13 10:00:00,38.2,38.92,38.1,38.67,2391800.0,24.792,25.2592,24.7271,25.097,2391800.0
2008-06-13 10:10:00,38.67,38.98,38.56,38.93,1291200.0,25.097,25.2982,25.0256,25.2657,1291200.0
2008-06-13 10:20:00,38.92,38.92,38.51,38.53,1006600.0,25.2592,25.2592,24.9932,25.0061,1006600.0
2008-06-13 10:30:00,38.52,38.61,38.3,38.3,969300.0,24.9996,25.0581,24.8569,24.8569,969300.0
2008-06-13 10:40:00,38.29,38.42,38.19,38.41,696400.0,24.8504,24.9347,24.7855,24.9283,696400.0
2008-06-13 10:50:00,38.4,38.58,38.28,38.53,878800.0,24.9218,25.0386,24.8439,25.0061,878800.0
2008-06-13 11:00:00,38.53,38.66,38.45,38.58,987400.0,25.0061,25.0905,24.9542,25.0386,987400.0
2008-06-13 11:10:00,38.58,38.74,38.51,38.72,686300.0,25.0386,25.1424,24.9932,25.1294,686300.0
2008-06-13 11:20:00,38.72,38.89,38.64,38.88,971000.0,25.1294,25.2398,25.0775,25.2333,971000.0
2008-06-13 11:30:00,38.88,38.89,38.74,38.79,1418000.0,25.2333,25.2398,25.1424,25.1749,1418000.0
2008-06-13 11:40:00,38.79,38.82,38.61,38.61,740000.0,25.1749,25.1943,25.0581,25.0581,740000.0
2008-06-13 11:50:00,38.62,38.65,38.53,38.53,400500.0,25.0645,25.084,25.0061,25.0061,400500.0
2008-06-13 12:00:00,38.54,38.64,38.5,38.55,392500.0,25.0126,25.0775,24.9867,25.0191,392500.0
2008-06-13 12:10:00,38.55,38.6,38.42,38.47,421800.0,25.0191,25.0516,24.9347,24.9672,421800.0
2008-06-13 12:20:00,38.47,38.47,38.4,38.44,399500.0,24.9672,24.9672,24.9218,24.9477,399500.0
2008-06-13 12:30:00,38.44,38.59,38.39,38.39,513700.0,24.9477,25.0451,24.9153,24.9153,513700.0
2008-06-13 12:40:00,38.39,38.46,38.32,38.33,583200.0,24.9153,24.9607,24.8698,24.8763,583200.0
2008-06-13 12:50:00,38.33,38.36,38.26,38.36,466700.0,24.8763,24.8958,24.8309,24.8958,466700.0
2008-06-13 13:00:00,38.36,38.4,38.17,38.23,735100.0,24.8958,24.9218,24.7725,24.8114,735100.0
2008-06-13 13:10:00,38.23,38.41,38.22,38.39,568900.0,24.8114,24.9283,24.8049,24.9153,568900.0
2008-06-13 13:20:00,38.39,38.57,38.35,38.52,759300.0,24.9153,25.0321,24.8893,24.9996,759300.0
2008-06-13 13:30:00,38.52,38.55,38.3,38.33,684700.0,24.9996,25.0191,24.8569,24.8763,684700.0
2008-06-13 13:40:00,38.33,38.41,38.24,38.41,449400.0,24.8763,24.9283,24.8179,24.9283,449400.0
2008-06-13 13:50:00,38.41,38.59,38.36,38.52,579500.0,24.9283,25.0451,24.8958,24.9996,579500.0
2008-06-13 14:00:00,38.53,38.57,38.41,38.47,490100.0,25.0061,25.0321,24.9283,24.9672,490100.0
2008-06-13 14:10:00,38.48,38.76,38.48,38.71,751800.0,24.9737,25.1554,24.9737,25.123,751800.0
2008-06-13 14:20:00,38.71,38.74,38.55,38.68,484300.0,25.123,25.1424,25.0191,25.1035,484300.0
2008-06-13 14:30:00,38.68,38.77,38.68,38.75,612600.0,25.1035,25.1619,25.1035,25.1489,612600.0
2008-06-13 14:40:00,38.76,38.94,38.74,38.84,804100.0,25.1554,25.2722,25.1424,25.2073,804100.0
2008-06-13 14:50:00,38.84,38.93,38.74,38.91,563000.0,25.2073,25.2657,25.1424,25.2528,563000.0
2008-06-13 15:00:00,38.91,39.19,38.9,39.16,1337800.0,25.2528,25.4345,25.2463,25.415,1337800.0
2008-06-13 15:10:00,39.17,39.35,39.14,39.18,988600.0,25.4215,25.5383,25.402,25.428,988600.0
2008-06-13 15:20:00,39.19,39.3,39.17,39.18,1015000.0,25.4345,25.5059,25.4215,25.428,1015000.0
2008-06-13 15:30:00,39.18,39.23,39.1,39.2,1365100.0,25.428,25.4604,25.3761,25.441,1365100.0
2008-06-13 15:40:00,39.19,39.47,39.19,39.39,1876800.0,25.4345,25.6162,25.4345,25.5643,1876800.0
2008-06-13 15:50:00,39.39,39.59,39.35,39.58,3748600.0,25.5643,25.6941,25.5383,25.6876,3748600.0
2008-06-16 09:30:00,39.48,40.01,39.1,40.0,1928200.0,25.6227,25.9667,25.3761,25.9602,1928200.0
2008-06-16 09:40:00,40.01,40.42,39.76,39.77,1918300.0,25.9667,26.2328,25.8044,25.8109,1918300.0
2008-06-16 09:50:00,39.76,40.16,39.75,40.08,1320400.0,25.8044,26.064,25.7979,26.0121,1320400.0
2008-06-16 10:00:00,40.08,40.3,39.94,40.22,991800.0,26.0121,26.1549,25.9212,26.103,991800.0
2008-06-16 10:10:00,40.22,40.55,40.15,40.5,1497200.0,26.103,26.3171,26.0575,26.2847,1497200.0
2008-06-16 10:20:00,40.51,40.55,40.2,40.27,1033400.0,26.2912,26.3171,26.09,26.1354,1033400.0
2008-06-16 10:30:00,40.27,40.46,40.26,40.43,932100.0,26.1354,26.2587,26.1289,26.2392,932100.0
2008-06-16 10:40:00,40.44,40.5,40.28,40.41,1052700.0,26.2457,26.2847,26.1419,26.2263,1052700.0
2008-06-16 10:50:00,40.41,40.65,40.41,40.62,771500.0,26.2263,26.382,26.2263,26.3626,771500.0
2008-06-16 11:00:00,40.62,40.63,40.43,40.43,950500.0,26.3626,26.369,26.2392,26.2392,950500.0
2008-06-16 11:10:00,40.44,40.44,40.21,40.31,767700.0,26.2457,26.2457,26.0965,26.1614,767700.0
2008-06-16 11:20:00,40.31,40.33,40.21,40.29,549700.0,26.1614,26.1743,26.0965,26.1484,549700.0
2008-06-16 11:30:00,40.3,40.4,40.25,40.39,517600.0,26.1549,26.2198,26.1224,26.2133,517600.0
2008-06-16 11:40:00,40.4,40.4,40.24,40.3,447600.0,26.2198,26.2198,26.1159,26.1549,447600.0
2008-06-16 11:50:00,40.29,40.3,40.21,40.27,290400.0,26.1484,26.1549,26.0965,26.1354,290400.0
2008-06-16 12:00:00,40.28,40.29,40.02,40.06,908400.0,26.1419,26.1484,25.9732,25.9991,908400.0
2008-06-16 12:10:00,40.07,40.17,40.01,40.1,761000.0,26.0056,26.0705,25.9667,26.0251,761000.0
2008-06-16 12:20:00,40.11,40.12,39.96,39.98,607500.0,26.0316,26.0381,25.9342,25.9472,607500.0
2008-06-16 12:30:00,39.98,40.01,39.96,40.01,436900.0,25.9472,25.9667,25.9342,25.9667,436900.0
2008-06-16 12:40:00,40.0,40.04,39.92,40.04,514800.0,25.9602,25.9861,25.9083,25.9861,514800.0
2008-06-16 12:50:00,40.04,40.15,40.01,40.05,669700.0,25.9861,26.0575,25.9667,25.9926,669700.0
2008-06-16 13:00:00,40.06,40.12,39.9,39.93,549700.0,25.9991,26.0381,25.8953,25.9147,549700.0
2008-06-16 13:10:00,39.93,40.02,39.81,40.02,761700.0,25.9147,25.9732,25.8369,25.9732,761700.0
2008-06-16 13:20:00,40.02,40.18,39.97,40.17,687400.0,25.9732,26.077,25.9407,26.0705,687400.0
2008-06-16 13:30:00,40.17,40.2,40.06,40.18,1019100.0,26.0705,26.09,25.9991,26.077,1019100.0
2008-06-16 13:40:00,40.18,40.25,40.01,40.05,867800.0,26.077,26.1224,25.9667,25.9926,867800.0
2008-06-16 13:50:00,40.05,40.08,39.95,39.99,567600.0,25.9926,26.0121,25.9277,25.9537,567600.0
2008-06-16 14:00:00,39.99,40.45,39.98,40.07,653600.0,25.9537,26.2522,25.9472,26.0056,653600.0
2008-06-16 14:10:00,40.07,40.11,40.02,40.04,452200.0,26.0056,26.0316,25.9732,25.9861,452200.0
2008-06-16 14:20:00,40.04,40.11,39.99,40.01,563600.0,25.9861,26.0316,25.9537,25.9667,563600.0
2008-06-16 14:30:00,40.0,40.11,39.99,40.1,412400.0,25.9602,26.0316,25.9537,26.0251,412400.0
2008-06-16 14:40:00,40.1,40.14,40.04,40.11,611100.0,26.0251,26.051,25.9861,26.0316,611100.0
2008-06-16 14:50:00,40.11,40.19,40.09,40.18,484200.0,26.0316,26.0835,26.0186,26.077,484200.0
2008-06-16 15:00:00,40.18,40.2,40.05,40.08,532000.0,26.077,26.09,25.9926,26.0121,532000.0
2008-06-16 15:10:00,40.08,40.16,40.06,40.08,466000.0,26.0121,26.064,25.9991,26.0121,466000.0
2008-06-16 15:20:00,40.08,40.11,40.0,40.04,604300.0,26.0121,26.0316,25.9602,25.9861,604300.0
2008-06-16 15:30:00,40.04,40.08,39.83,39.85,856800.0,25.9861,26.0121,25.8498,25.8628,856800.0
2008-06-16 15:40:00,39.85,39.94,39.83,39.86,894900.0,25.8628,25.9212,25.8498,25.8693,894900.0
2008-06-16 15:50:00,39.86,40.02,39.86,39.95,1527700.0,25.8693,25.9732,25.8693,25.9277,1527700.0
2008-06-17 09:30:00,40.36,40.75,40.3,40.43,2245100.0,26.1938,26.4469,26.1549,26.2392,2245100.0
2008-06-17 09:40:00,40.42,40.48,40.02,40.2,1929600.0,26.2328,26.2717,25.9732,26.09,1929600.0
2008-06-17 09:50:00,40.2,40.33,40.08,40.21,1182700.0,26.09,26.1743,26.0121,26.0965,1182700.0
2008-06-17 10:00:00,40.21,40.54,40.1,40.14,1290800.0,26.0965,26.3106,26.0251,26.051,1290800.0
2008-06-17 10:10:00,40.14,40.26,40.07,40.07,1079400.0,26.051,26.1289,26.0056,26.0056,1079400.0
2008-06-17 10:20:00,40.08,40.1,39.71,39.84,1068400.0,26.0121,26.0251,25.772,25.8563,1068400.0
2008-06-17 10:30:00,39.84,39.99,39.75,39.81,815900.0,25.8563,25.9537,25.7979,25.8369,815900.0
2008-06-17 10:40:00,39.82,39.84,39.5,39.59,691300.0,25.8434,25.8563,25.6357,25.6941,691300.0
2008-06-17 10:50:00,39.59,39.62,39.43,39.45,851900.0,25.6941,25.7136,25.5902,25.6032,851900.0
2008-06-17 11:00:00,39.44,39.8,39.44,39.68,726600.0,25.5967,25.8304,25.5967,25.7525,726600.0
2008-06-17 11:10:00,39.67,39.75,39.35,39.39,950400.0,25.746,25.7979,25.5383,25.5643,950400.0
2008-06-17 11:20:00,39.39,39.45,39.02,39.14,1096900.0,25.5643,25.6032,25.3241,25.402,1096900.0
2008-06-17 11:30:00,39.16,39.16,39.0,39.09,913800.0,25.415,25.415,25.3112,25.3696,913800.0
2008-06-17 11:40:00,39.09,39.22,39.0,39.08,937900.0,25.3696,25.4539,25.3112,25.3631,937900.0
2008-06-17 11:50:00,39.08,39.21,39.02,39.16,699100.0,25.3631,25.4475,25.3241,25.415,699100.0
2008-06-17 12:00:00,39.16,39.27,39.09,39.24,582600.0,25.415,25.4864,25.3696,25.4669,582600.0
2008-06-17 12:10:00,39.25,39.45,39.22,39.44,446400.0,25.4734,25.6032,25.4539,25.5967,446400.0
2008-06-17 12:20:00,39.43,39.48,39.14,39.18,722400.0,25.5902,25.6227,25.402,25.428,722400.0
2008-06-17 12:30:00,39.18,39.19,38.95,39.14,878900.0,25.428,25.4345,25.2787,25.402,878900.0
2008-06-17 12:40:00,39.13,39.35,39.12,39.35,386400.0,25.3955,25.5383,25.389,25.5383,386400.0
2008-06-17 12:50:00,39.34,39.38,39.26,39.36,281700.0,25.5318,25.5578,25.4799,25.5448,281700.0
2008-06-17 13:00:00,39.36,39.53,39.23,39.53,517900.0,25.5448,25.6551,25.4604,25.6551,517900.0
2008-06-17 13:10:00,39.53,39.62,39.47,39.49,369700.0,25.6551,25.7136,25.6162,25.6292,369700.0
2008-06-17 13:20:00,39.49,39.65,39.44,39.48,424100.0,25.6292,25.733,25.5967,25.6227,424100.0
2008-06-17 13:30:00,39.48,39.53,39.41,39.43,360700.0,25.6227,25.6551,25.5773,25.5902,360700.0
2008-06-17 13:40:00,39.44,39.49,39.31,39.31,418900.0,25.5967,25.6292,25.5124,25.5124,418900.0
2008-06-17 13:50:00,39.31,39.38,39.31,39.38,229900.0,25.5124,25.5578,25.5124,25.5578,229900.0
2008-06-17 14:00:00,39.37,39.43,39.3,39.36,474000.0,25.5513,25.5902,25.5059,25.5448,474000.0
2008-06-17 14:10:00,39.35,39.41,39.29,39.33,391500.0,25.5383,25.5773,25.4994,25.5253,391500.0
2008-06-17 14:20:00,39.34,39.39,39.21,39.22,481000.0,25.5318,25.5643,25.4475,25.4539,481000.0
2008-06-17 14:30:00,39.22,39.33,39.2,39.29,482100.0,25.4539,25.5253,25.441,25.4994,482100.0
2008-06-17 14:40:00,39.29,39.39,39.28,39.35,394400.0,25.4994,25.5643,25.4929,25.5383,394400.0
2008-06-17 14:50:00,39.34,39.55,39.3,39.45,455000.0,25.5318,25.6681,25.5059,25.6032,455000.0
2008-06-17 15:00:00,39.46,39.5,39.32,39.32,419500.0,25.6097,25.6357,25.5188,25.5188,419500.0
2008-06-17 15:10:00,39.33,39.4,39.22,39.23,587300.0,25.5253,25.5708,25.4539,25.4604,587300.0
2008-06-17 15:20:00,39.22,39.28,39.21,39.24,614900.0,25.4539,25.4929,25.4475,25.4669,614900.0
2008-06-17 15:30:00,39.25,39.31,39.15,39.16,811300.0,25.4734,25.5124,25.4085,25.415,811300.0
2008-06-17 15:40:00,39.16,39.17,38.96,39.09,1928300.0,25.415,25.4215,25.2852,25.3696,1928300.0
2008-06-17 15:50:00,39.09,39.13,39.02,39.04,1996700.0,25.3696,25.3955,25.3241,25.3371,1996700.0
2008-06-18 09:30:00,38.54,38.57,38.04,38.49,2219800.0,25.0126,25.0321,24.6881,24.9802,2219800.0
2008-06-18 09:40:00,38.5,38.7,38.37,38.44,1870600.0,24.9867,25.1165,24.9023,24.9477,1870600.0
2008-06-18 09:50:00,38.44,38.47,38.08,38.09,1080500.0,24.9477,24.9672,24.7141,24.7206,1080500.0
2008-06-18 10:00:00,38.08,38.29,38.01,38.14,837900.0,24.7141,24.8504,24.6687,24.753,837900.0
2008-06-18 10:10:00,38.15,38.29,38.05,38.25,935600.0,24.7595,24.8504,24.6946,24.8244,935600.0
2008-06-18 10:20:00,38.25,38.35,38.17,38.25,720000.0,24.8244,24.8893,24.7725,24.8244,720000.0
2008-06-18 10:30:00,38.25,38.31,38.1,38.25,973600.0,24.8244,24.8634,24.7271,24.8244,973600.0
2008-06-18 10:40:00,38.25,38.29,38.02,38.03,893900.0,24.8244,24.8504,24.6751,24.6816,893900.0
2008-06-18 10:50:00,38.03,38.15,37.93,38.14,1395000.0,24.6816,24.7595,24.6167,24.753,1395000.0
2008-06-18 11:00:00,38.15,38.47,38.11,38.45,880300.0,24.7595,24.9672,24.7336,24.9542,880300.0
2008-06-18 11:10:00,38.44,38.48,38.26,38.29,873500.0,24.9477,24.9737,24.8309,24.8504,873500.0
2008-06-18 11:20:00,38.28,38.39,38.23,38.25,809900.0,24.8439,24.9153,24.8114,24.8244,809900.0
2008-06-18 11:30:00,38.25,38.75,38.25,38.7,985600.0,24.8244,25.1489,24.8244,25.1165,985600.0
2008-06-18 11:40:00,38.69,38.92,38.58,38.91,839700.0,25.11,25.2592,25.0386,25.2528,839700.0
2008-06-18 11:50:00,38.92,39.25,38.91,39.18,1356600.0,25.2592,25.4734,25.2528,25.428,1356600.0
2008-06-18 12:00:00,39.18,39.19,38.8,38.81,775700.0,25.428,25.4345,25.1814,25.1879,775700.0
2008-06-18 12:10:00,38.81,38.93,38.73,38.83,474300.0,25.1879,25.2657,25.1359,25.2008,474300.0
2008-06-18 12:20:00,38.83,38.85,38.68,38.72,374200.0,25.2008,25.2138,25.1035,25.1294,374200.0
2008-06-18 12:30:00,38.72,38.88,38.7,38.81,270800.0,25.1294,25.2333,25.1165,25.1879,270800.0
2008-06-18 12:40:00,38.81,38.83,38.6,38.69,429600.0,25.1879,25.2008,25.0516,25.11,429600.0
2008-06-18 12:50:00,38.7,38.8,38.63,38.79,410400.0,25.1165,25.1814,25.071,25.1749,410400.0
2008-06-18 13:00:00,38.79,38.79,38.55,38.58,373900.0,25.1749,25.1749,25.0191,25.0386,373900.0
2008-06-18 13:10:00,38.57,38.6,38.39,38.5,615100.0,25.0321,25.0516,24.9153,24.9867,615100.0
2008-06-18 13:20:00,38.5,38.65,38.48,38.54,510600.0,24.9867,25.084,24.9737,25.0126,510600.0
2008-06-18 13:30:00,38.55,38.64,38.45,38.46,484000.0,25.0191,25.0775,24.9542,24.9607,484000.0
2008-06-18 13:40:00,38.45,38.55,38.41,38.55,688700.0,24.9542,25.0191,24.9283,25.0191,688700.0
2008-06-18 13:50:00,38.55,38.63,38.45,38.52,416700.0,25.0191,25.071,24.9542,24.9996,416700.0
2008-06-18 14:00:00,38.52,38.95,38.51,38.84,793300.0,24.9996,25.2787,24.9932,25.2073,793300.0
2008-06-18 14:10:00,38.84,38.87,38.62,38.67,684600.0,25.2073,25.2268,25.0645,25.097,684600.0
2008-06-18 14:20:00,38.67,38.7,38.48,38.55,734800.0,25.097,25.1165,24.9737,25.0191,734800.0
2008-06-18 14:30:00,38.54,38.88,38.54,38.84,822100.0,25.0126,25.2333,25.0126,25.2073,822100.0
2008-06-18 14:40:00,38.84,38.96,38.79,38.87,592500.0,25.2073,25.2852,25.1749,25.2268,592500.0
2008-06-18 14:50:00,38.88,39.1,38.85,39.02,698200.0,25.2333,25.3761,25.2138,25.3241,698200.0
2008-06-18 15:00:00,39.02,39.14,38.8,39.14,854700.0,25.3241,25.402,25.1814,25.402,854700.0
2008-06-18 15:10:00,39.13,39.2,38.91,39.19,983800.0,25.3955,25.441,25.2528,25.4345,983800.0
2008-06-18 15:20:00,39.19,39.2,38.93,38.96,735400.0,25.4345,25.441,25.2657,25.2852,735400.0
2008-06-18 15:30:00,38.95,38.99,38.79,38.8,898800.0,25.2787,25.3047,25.1749,25.1814,898800.0
2008-06-18 15:40:00,38.8,38.8,38.58,38.66,1125800.0,25.1814,25.1814,25.0386,25.0905,1125800.0
2008-06-18 15:50:00,38.66,38.84,38.64,38.82,1658000.0,25.0905,25.2073,25.0775,25.1943,1658000.0
2008-06-19 09:30:00,38.79,39.03,38.54,38.58,945300.0,25.1749,25.3306,25.0126,25.0386,945300.0
2008-06-19 09:40:00,38.58,38.62,38.0,38.24,1595000.0,25.0386,25.0645,24.6622,24.8179,1595000.0
2008-06-19 09:50:00,38.24,38.35,37.99,38.19,2086700.0,24.8179,24.8893,24.6557,24.7855,2086700.0
2008-06-19 10:00:00,38.19,38.29,37.9,38.03,1791000.0,24.7855,24.8504,24.5973,24.6816,1791000.0
2008-06-19 10:10:00,38.03,38.16,37.95,38.0,1841200.0,24.6816,24.766,24.6297,24.6622,1841200.0
2008-06-19 10:20:00,38.0,38.34,38.0,38.28,2053000.0,24.6622,24.8828,24.6622,24.8439,2053000.0
2008-06-19 10:30:00,38.28,38.36,38.14,38.2,1280500.0,24.8439,24.8958,24.753,24.792,1280500.0
2008-06-19 10:40:00,38.2,38.23,38.06,38.16,1189500.0,24.792,24.8114,24.7011,24.766,1189500.0
2008-06-19 10:50:00,38.16,38.25,38.04,38.09,1248700.0,24.766,24.8244,24.6881,24.7206,1248700.0
2008-06-19 11:00:00,38.1,38.22,37.6,37.64,2157700.0,24.7271,24.8049,24.4026,24.4285,2157700.0
2008-06-19 11:10:00,37.64,37.68,37.3,37.4,2790900.0,24.4285,24.4545,24.2079,24.2728,2790900.0
2008-06-19 11:20:00,37.38,37.44,36.82,36.86,3769800.0,24.2598,24.2987,23.8963,23.9223,3769800.0
2008-06-19 11:30:00,36.85,37.33,36.83,37.17,2704500.0,23.9158,24.2273,23.9028,24.1235,2704500.0
2008-06-19 11:40:00,37.17,37.32,37.13,37.31,1792500.0,24.1235,24.2208,24.0975,24.2144,1792500.0
2008-06-19 11:50:00,37.31,37.39,37.12,37.31,1191800.0,24.2144,24.2663,24.091,24.2144,1191800.0
2008-06-19 12:00:00,37.32,37.58,37.3,37.52,1172400.0,24.2208,24.3896,24.2079,24.3506,1172400.0
2008-06-19 12:10:00,37.51,37.62,37.44,37.57,891000.0,24.3442,24.4155,24.2987,24.3831,891000.0
2008-06-19 12:20:00,37.56,37.67,37.48,37.48,1156600.0,24.3766,24.448,24.3247,24.3247,1156600.0
2008-06-19 12:30:00,37.49,37.55,37.26,37.3,907600.0,24.3312,24.3701,24.1819,24.2079,907600.0
2008-06-19 12:40:00,37.28,37.29,37.17,37.21,660800.0,24.1949,24.2014,24.1235,24.1495,660800.0
2008-06-19 12:50:00,37.22,37.25,37.09,37.09,884900.0,24.1559,24.1754,24.0716,24.0716,884900.0
2008-06-19 13:00:00,37.1,37.21,37.03,37.2,741400.0,24.0781,24.1495,24.0326,24.143,741400.0
2008-06-19 13:10:00,37.19,37.22,37.09,37.17,1000800.0,24.1365,24.1559,24.0716,24.1235,1000800.0
2008-06-19 13:20:00,37.17,37.22,37.1,37.2,533900.0,24.1235,24.1559,24.0781,24.143,533900.0
2008-06-19 13:30:00,37.19,37.24,37.18,37.19,967000.0,24.1365,24.1689,24.13,24.1365,967000.0
2008-06-19 13:40:00,37.18,37.2,37.11,37.12,807800.0,24.13,24.143,24.0846,24.091,807800.0
2008-06-19 13:50:00,37.13,37.2,37.07,37.17,731900.0,24.0975,24.143,24.0586,24.1235,731900.0
2008-06-19 14:00:00,37.17,37.18,37.09,37.13,775200.0,24.1235,24.13,24.0716,24.0975,775200.0
2008-06-19 14:10:00,37.14,37.4,37.13,37.18,954200.0,24.104,24.2728,24.0975,24.13,954200.0
2008-06-19 14:20:00,37.19,37.57,37.17,37.45,1605800.0,24.1365,24.3831,24.1235,24.3052,1605800.0
2008-06-19 14:30:00,37.44,37.65,37.43,37.63,1861900.0,24.2987,24.435,24.2922,24.422,1861900.0
2008-06-19 14:40:00,37.63,37.77,37.51,37.6,1168800.0,24.422,24.5129,24.3442,24.4026,1168800.0
2008-06-19 14:50:00,37.6,37.9,37.57,37.9,751900.0,24.4026,24.5973,24.3831,24.5973,751900.0
2008-06-19 15:00:00,37.9,38.28,37.89,38.08,2352300.0,24.5973,24.8439,24.5908,24.7141,2352300.0
2008-06-19 15:10:00,38.08,38.19,37.94,37.98,867100.0,24.7141,24.7855,24.6232,24.6492,867100.0
2008-06-19 15:20:00,37.98,38.01,37.84,37.94,880200.0,24.6492,24.6687,24.5583,24.6232,880200.0
2008-06-19 15:30:00,37.94,38.2,37.92,38.16,1291500.0,24.6232,24.792,24.6102,24.766,1291500.0
2008-06-19 15:40:00,38.17,38.51,38.17,38.5,2382900.0,24.7725,24.9932,24.7725,24.9867,2382900.0
2008-06-19 15:50:00,38.5,38.74,38.32,38.58,3453500.0,24.9867,25.1424,24.8698,25.0386,3453500.0
2008-06-20 09:30:00,37.65,37.92,37.07,37.15,8430800.0,24.435,24.6102,24.0586,24.1105,8430800.0
2008-06-20 09:40:00,37.15,37.31,36.95,37.22,1964600.0,24.1105,24.2144,23.9807,24.1559,1964600.0
2008-06-20 09:50:00,37.21,37.69,37.21,37.69,1843200.0,24.1495,24.461,24.1495,24.461,1843200.0
2008-06-20 10:00:00,37.69,37.72,37.34,37.58,1966000.0,24.461,24.4804,24.2338,24.3896,1966000.0
2008-06-20 10:10:00,37.58,38.0,37.57,37.86,1748000.0,24.3896,24.6622,24.3831,24.5713,1748000.0
2008-06-20 10:20:00,37.86,37.92,37.66,37.84,1103400.0,24.5713,24.6102,24.4415,24.5583,1103400.0
2008-06-20 10:30:00,37.86,37.88,37.5,37.53,1353300.0,24.5713,24.5843,24.3377,24.3571,1353300.0
2008-06-20 10:40:00,37.53,37.88,37.51,37.73,823900.0,24.3571,24.5843,24.3442,24.4869,823900.0
2008-06-20 10:50:00,37.72,38.08,37.68,38.08,1100000.0,24.4804,24.7141,24.4545,24.7141,1100000.0
2008-06-20 11:00:00,38.08,38.53,38.08,38.48,1952600.0,24.7141,25.0061,24.7141,24.9737,1952600.0
2008-06-20 11:10:00,38.48,38.96,38.39,38.88,2246100.0,24.9737,25.2852,24.9153,25.2333,2246100.0
2008-06-20 11:20:00,38.88,39.19,38.75,38.77,2398500.0,25.2333,25.4345,25.1489,25.1619,2398500.0
2008-06-20 11:30:00,38.78,38.86,38.69,38.84,933700.0,25.1684,25.2203,25.11,25.2073,933700.0
2008-06-20 11:40:00,38.84,39.0,38.55,38.57,1473300.0,25.2073,25.3112,25.0191,25.0321,1473300.0
2008-06-20 11:50:00,38.58,38.82,38.56,38.79,839300.0,25.0386,25.1943,25.0256,25.1749,839300.0
2008-06-20 12:00:00,38.79,38.8,38.39,38.4,593600.0,25.1749,25.1814,24.9153,24.9218,593600.0
2008-06-20 12:10:00,38.39,38.58,38.31,38.46,663100.0,24.9153,25.0386,24.8634,24.9607,663100.0
2008-06-20 12:20:00,38.47,38.47,38.31,38.45,453900.0,24.9672,24.9672,24.8634,24.9542,453900.0
2008-06-20 12:30:00,38.45,38.67,38.39,38.55,458500.0,24.9542,25.097,24.9153,25.0191,458500.0
2008-06-20 12:40:00,38.53,38.57,38.42,38.47,275800.0,25.0061,25.0321,24.9347,24.9672,275800.0
2008-06-20 12:50:00,38.47,38.51,38.42,38.47,223800.0,24.9672,24.9932,24.9347,24.9672,223800.0
2008-06-20 13:00:00,38.47,38.61,38.4,38.56,582400.0,24.9672,25.0581,24.9218,25.0256,582400.0
2008-06-20 13:10:00,38.57,38.66,38.34,38.35,596700.0,25.0321,25.0905,24.8828,24.8893,596700.0
2008-06-20 13:20:00,38.34,38.35,38.03,38.1,782700.0,24.8828,24.8893,24.6816,24.7271,782700.0
2008-06-20 13:30:00,38.09,38.16,37.91,38.1,814900.0,24.7206,24.766,24.6038,24.7271,814900.0
2008-06-20 13:40:00,38.1,38.13,37.89,38.07,691400.0,24.7271,24.7465,24.5908,24.7076,691400.0
2008-06-20 13:50:00,38.08,38.16,37.97,37.97,424200.0,24.7141,24.766,24.6427,24.6427,424200.0
2008-06-20 14:00:00,37.97,38.0,37.85,37.88,788200.0,24.6427,24.6622,24.5648,24.5843,788200.0
2008-06-20 14:10:00,37.88,37.91,37.55,37.7,1339800.0,24.5843,24.6038,24.3701,24.4675,1339800.0
2008-06-20 14:20:00,37.7,37.83,37.7,37.81,616200.0,24.4675,24.5518,24.4675,24.5389,616200.0
2008-06-20 14:30:00,37.81,37.96,37.81,37.91,657100.0,24.5389,24.6362,24.5389,24.6038,657100.0
2008-06-20 14:40:00,37.9,38.08,37.88,37.98,500400.0,24.5973,24.7141,24.5843,24.6492,500400.0
2008-06-20 14:50:00,37.98,38.05,37.72,37.73,714300.0,24.6492,24.6946,24.4804,24.4869,714300.0
2008-06-20 15:00:00,37.74,38.23,37.68,37.99,1385000.0,24.4934,24.8114,24.4545,24.6557,1385000.0
2008-06-20 15:10:00,37.98,38.17,37.95,37.99,886200.0,24.6492,24.7725,24.6297,24.6557,886200.0
2008-06-20 15:20:00,37.99,38.11,37.8,37.89,1237000.0,24.6557,24.7336,24.5324,24.5908,1237000.0
2008-06-20 15:30:00,37.89,38.01,37.86,37.9,815600.0,24.5908,24.6687,24.5713,24.5973,815600.0
2008-06-20 15:40:00,37.9,38.04,37.84,37.84,1287600.0,24.5973,24.6881,24.5583,24.5583,1287600.0
2008-06-20 15:50:00,37.84,37.95,37.81,37.86,2018900.0,24.5583,24.6297,24.5389,24.5713,2018900.0
2008-06-23 09:30:00,37.99,37.99,37.29,37.62,1776400.0,24.6557,24.6557,24.2014,24.4155,1776400.0
2008-06-23 09:40:00,37.63,37.67,37.26,37.27,1313600.0,24.422,24.448,24.1819,24.1884,1313600.0
2008-06-23 09:50:00,37.27,37.3,36.99,37.22,1864000.0,24.1884,24.2079,24.0067,24.1559,1864000.0
2008-06-23 10:00:00,37.22,37.25,36.81,36.87,2226900.0,24.1559,24.1754,23.8898,23.9288,2226900.0
2008-06-23 10:10:00,36.88,37.16,36.88,36.89,1294500.0,23.9353,24.117,23.9353,23.9418,1294500.0
2008-06-23 10:20:00,36.9,37.0,36.66,36.69,1145500.0,23.9483,24.0132,23.7925,23.812,1145500.0
2008-06-23 10:30:00,36.69,37.0,36.65,36.7,1118400.0,23.812,24.0132,23.786,23.8185,1118400.0
2008-06-23 10:40:00,36.7,36.78,36.51,36.69,1636300.0,23.8185,23.8704,23.6951,23.812,1636300.0
2008-06-23 10:50:00,36.69,37.03,36.67,37.01,1177000.0,23.812,24.0326,23.799,24.0196,1177000.0
2008-06-23 11:00:00,37.01,37.17,36.8,36.81,1067800.0,24.0196,24.1235,23.8834,23.8898,1067800.0
2008-06-23 11:10:00,36.81,36.87,36.58,36.68,1266200.0,23.8898,23.9288,23.7406,23.8055,1266200.0
2008-06-23 11:20:00,36.68,36.85,36.68,36.79,1034600.0,23.8055,23.9158,23.8055,23.8769,1034600.0
2008-06-23 11:30:00,36.79,36.88,36.69,36.79,905200.0,23.8769,23.9353,23.812,23.8769,905200.0
2008-06-23 11:40:00,36.78,36.96,36.74,36.78,496700.0,23.8704,23.9872,23.8444,23.8704,496700.0
2008-06-23 11:50:00,36.79,36.97,36.78,36.86,563900.0,23.8769,23.9937,23.8704,23.9223,563900.0
2008-06-23 12:00:00,36.86,36.92,36.74,36.79,329700.0,23.9223,23.9612,23.8444,23.8769,329700.0
2008-06-23 12:10:00,36.79,36.81,36.73,36.76,555000.0,23.8769,23.8898,23.8379,23.8574,555000.0
2008-06-23 12:20:00,36.75,36.79,36.68,36.69,477400.0,23.8509,23.8769,23.8055,23.812,477400.0
2008-06-23 12:30:00,36.69,36.85,36.67,36.85,405600.0,23.812,23.9158,23.799,23.9158,405600.0
2008-06-23 12:40:00,36.84,36.88,36.74,36.88,448400.0,23.9093,23.9353,23.8444,23.9353,448400.0
2008-06-23 12:50:00,36.88,37.04,36.78,37.0,508700.0,23.9353,24.0391,23.8704,24.0132,508700.0
2008-06-23 13:00:00,36.99,37.15,36.95,37.14,635100.0,24.0067,24.1105,23.9807,24.104,635100.0
2008-06-23 13:10:00,37.14,37.14,36.96,36.96,551300.0,24.104,24.104,23.9872,23.9872,551300.0
2008-06-23 13:20:00,36.96,37.24,36.94,37.13,611400.0,23.9872,24.1689,23.9742,24.0975,611400.0
2008-06-23 13:30:00,37.12,37.23,37.06,37.15,362500.0,24.091,24.1624,24.0521,24.1105,362500.0
2008-06-23 13:40:00,37.15,37.3,37.11,37.24,421300.0,24.1105,24.2079,24.0846,24.1689,421300.0
2008-06-23 13:50:00,37.24,37.27,37.12,37.14,384700.0,24.1689,24.1884,24.091,24.104,384700.0
2008-06-23 14:00:00,37.14,37.29,37.13,37.16,784500.0,24.104,24.2014,24.0975,24.117,784500.0
2008-06-23 14:10:00,37.16,37.28,37.11,37.22,1388900.0,24.117,24.1949,24.0846,24.1559,1388900.0
2008-06-23 14:20:00,37.22,37.24,36.91,36.96,965600.0,24.1559,24.1689,23.9547,23.9872,965600.0
2008-06-23 14:30:00,36.95,37.03,36.9,36.91,576900.0,23.9807,24.0326,23.9483,23.9547,576900.0
2008-06-23 14:40:00,36.91,36.96,36.83,36.87,537800.0,23.9547,23.9872,23.9028,23.9288,537800.0
2008-06-23 14:50:00,36.87,37.04,36.87,37.03,458800.0,23.9288,24.0391,23.9288,24.0326,458800.0
2008-06-23 15:00:00,37.03,37.05,36.91,37.02,535000.0,24.0326,24.0456,23.9547,24.0261,535000.0
2008-06-23 15:10:00,37.02,37.08,36.99,37.05,629400.0,24.0261,24.0651,24.0067,24.0456,629400.0
2008-06-23 15:20:00,37.06,37.12,37.03,37.08,547500.0,24.0521,24.091,24.0326,24.0651,547500.0
2008-06-23 15:30:00,37.08,37.08,36.88,36.93,1168900.0,24.0651,24.0651,23.9353,23.9677,1168900.0
2008-06-23 15:40:00,36.93,37.05,36.87,36.9,1122600.0,23.9677,24.0456,23.9288,23.9483,1122600.0
2008-06-23 15:50:00,36.9,36.99,36.79,36.92,1863000.0,23.9483,24.0067,23.8769,23.9612,1863000.0
2008-06-24 09:30:00,36.81,37.45,36.51,37.15,3171200.0,23.8898,24.3052,23.6951,24.1105,3171200.0
2008-06-24 09:40:00,37.16,37.18,36.58,36.67,2359800.0,24.117,24.13,23.7406,23.799,2359800.0
2008-06-24 09:50:00,36.66,36.78,36.41,36.41,1884900.0,23.7925,23.8704,23.6302,23.6302,1884900.0
2008-06-24 10:00:00,36.42,36.75,36.25,36.45,1772000.0,23.6367,23.8509,23.5264,23.6562,1772000.0
2008-06-24 10:10:00,36.45,36.76,36.44,36.69,1285300.0,23.6562,23.8574,23.6497,23.812,1285300.0
2008-06-24 10:20:00,36.68,36.7,36.35,36.49,920800.0,23.8055,23.8185,23.5913,23.6822,920800.0
2008-06-24 10:30:00,36.49,36.87,36.35,36.81,1361800.0,23.6822,23.9288,23.5913,23.8898,1361800.0
2008-06-24 10:40:00,36.8,37.15,36.66,37.05,1416900.0,23.8834,24.1105,23.7925,24.0456,1416900.0
2008-06-24 10:50:00,37.05,37.5,37.05,37.48,1669300.0,24.0456,24.3377,24.0456,24.3247,1669300.0
2008-06-24 11:00:00,37.49,37.64,37.37,37.51,1455600.0,24.3312,24.4285,24.2533,24.3442,1455600.0
2008-06-24 11:10:00,37.52,37.82,37.25,37.77,1440200.0,24.3506,24.5453,24.1754,24.5129,1440200.0
2008-06-24 11:20:00,37.76,37.76,37.33,37.42,1171900.0,24.5064,24.5064,24.2273,24.2857,1171900.0
2008-06-24 11:30:00,37.42,37.6,37.26,37.56,930300.0,24.2857,24.4026,24.1819,24.3766,930300.0
2008-06-24 11:40:00,37.55,37.82,37.5,37.78,1210000.0,24.3701,24.5453,24.3377,24.5194,1210000.0
2008-06-24 11:50:00,37.79,37.93,37.6,37.75,924200.0,24.5259,24.6167,24.4026,24.4999,924200.0
2008-06-24 12:00:00,37.76,37.81,37.65,37.75,579700.0,24.5064,24.5389,24.435,24.4999,579700.0
2008-06-24 12:10:00,37.76,37.94,37.67,37.77,1229700.0,24.5064,24.6232,24.448,24.5129,1229700.0
2008-06-24 12:20:00,37.77,38.14,37.71,38.08,1005600.0,24.5129,24.753,24.474,24.7141,1005600.0
2008-06-24 12:30:00,38.08,38.25,38.04,38.22,1269600.0,24.7141,24.8244,24.6881,24.8049,1269600.0
2008-06-24 12:40:00,38.22,38.26,37.93,37.98,721100.0,24.8049,24.8309,24.6167,24.6492,721100.0
2008-06-24 12:50:00,37.97,38.0,37.75,37.89,720900.0,24.6427,24.6622,24.4999,24.5908,720900.0
2008-06-24 13:00:00,37.88,38.08,37.87,38.0,723300.0,24.5843,24.7141,24.5778,24.6622,723300.0
2008-06-24 13:10:00,38.01,38.03,37.86,38.0,554900.0,24.6687,24.6816,24.5713,24.6622,554900.0
2008-06-24 13:20:00,38.0,38.09,37.87,37.9,841200.0,24.6622,24.7206,24.5778,24.5973,841200.0
2008-06-24 13:30:00,37.91,37.99,37.72,37.77,702000.0,24.6038,24.6557,24.4804,24.5129,702000.0
2008-06-24 13:40:00,37.76,37.99,37.73,37.93,604000.0,24.5064,24.6557,24.4869,24.6167,604000.0
2008-06-24 13:50:00,37.93,38.03,37.89,37.93,363700.0,24.6167,24.6816,24.5908,24.6167,363700.0
2008-06-24 14:00:00,37.94,38.13,37.92,37.99,735000.0,24.6232,24.7465,24.6102,24.6557,735000.0
2008-06-24 14:10:00,37.99,38.04,37.89,37.96,383800.0,24.6557,24.6881,24.5908,24.6362,383800.0
2008-06-24 14:20:00,37.95,37.95,37.81,37.82,313700.0,24.6297,24.6297,24.5389,24.5453,313700.0
2008-06-24 14:30:00,37.83,37.85,37.65,37.65,490000.0,24.5518,24.5648,24.435,24.435,490000.0
2008-06-24 14:40:00,37.65,37.66,37.27,37.36,1172300.0,24.435,24.4415,24.1884,24.2468,1172300.0
2008-06-24 14:50:00,37.36,37.57,37.35,37.5,657700.0,24.2468,24.3831,24.2403,24.3377,657700.0
2008-06-24 15:00:00,37.5,37.7,37.38,37.46,829900.0,24.3377,24.4675,24.2598,24.3117,829900.0
2008-06-24 15:10:00,37.46,37.57,37.42,37.49,596400.0,24.3117,24.3831,24.2857,24.3312,596400.0
2008-06-24 15:20:00,37.49,37.56,37.23,37.37,748600.0,24.3312,24.3766,24.1624,24.2533,748600.0
2008-06-24 15:30:00,37.37,37.43,37.24,37.35,792300.0,24.2533,24.2922,24.1689,24.2403,792300.0
2008-06-24 15:40:00,37.35,37.6,37.35,37.57,773300.0,24.2403,24.4026,24.2403,24.3831,773300.0
2008-06-24 15:50:00,37.57,37.79,37.54,37.76,2148300.0,24.3831,24.5259,24.3636,24.5064,2148300.0
2008-06-25 09:30:00,37.94,38.94,37.9,38.82,2232700.0,24.6232,25.2722,24.5973,25.1943,2232700.0
2008-06-25 09:40:00,38.82,38.9,38.65,38.68,1592900.0,25.1943,25.2463,25.084,25.1035,1592900.0
2008-06-25 09:50:00,38.67,38.79,38.5,38.58,1025500.0,25.097,25.1749,24.9867,25.0386,1025500.0
2008-06-25 10:00:00,38.58,38.77,38.52,38.74,954100.0,25.0386,25.1619,24.9996,25.1424,954100.0
2008-06-25 10:10:00,38.74,38.8,38.6,38.66,1058200.0,25.1424,25.1814,25.0516,25.0905,1058200.0
2008-06-25 10:20:00,38.66,38.78,38.55,38.75,591900.0,25.0905,25.1684,25.0191,25.1489,591900.0
2008-06-25 10:30:00,38.75,39.05,38.68,38.94,1460600.0,25.1489,25.3436,25.1035,25.2722,1460600.0
2008-06-25 10:40:00,38.95,39.25,38.93,39.23,1387600.0,25.2787,25.4734,25.2657,25.4604,1387600.0
2008-06-25 10:50:00,39.23,39.32,39.14,39.16,1575800.0,25.4604,25.5188,25.402,25.415,1575800.0
2008-06-25 11:00:00,39.15,39.23,39.04,39.17,1089100.0,25.4085,25.4604,25.3371,25.4215,1089100.0
2008-06-25 11:10:00,39.18,39.23,39.08,39.1,889400.0,25.428,25.4604,25.3631,25.3761,889400.0
2008-06-25 11:20:00,39.11,39.21,39.06,39.15,582600.0,25.3826,25.4475,25.3501,25.4085,582600.0
2008-06-25 11:30:00,39.15,39.29,39.09,39.22,752000.0,25.4085,25.4994,25.3696,25.4539,752000.0
2008-06-25 11:40:00,39.22,39.24,38.93,38.93,547600.0,25.4539,25.4669,25.2657,25.2657,547600.0
2008-06-25 11:50:00,38.93,39.1,38.83,39.07,700500.0,25.2657,25.3761,25.2008,25.3566,700500.0
2008-06-25 12:00:00,39.06,39.07,38.87,38.92,343700.0,25.3501,25.3566,25.2268,25.2592,343700.0
2008-06-25 12:10:00,38.92,39.08,38.91,39.06,366800.0,25.2592,25.3631,25.2528,25.3501,366800.0
2008-06-25 12:20:00,39.06,39.19,39.05,39.16,535200.0,25.3501,25.4345,25.3436,25.415,535200.0
2008-06-25 12:30:00,39.15,39.2,39.0,39.03,426600.0,25.4085,25.441,25.3112,25.3306,426600.0
2008-06-25 12:40:00,39.03,39.1,38.93,38.95,423800.0,25.3306,25.3761,25.2657,25.2787,423800.0
2008-06-25 12:50:00,38.94,39.0,38.9,38.91,353000.0,25.2722,25.3112,25.2463,25.2528,353000.0
2008-06-25 13:00:00,38.91,38.95,38.73,38.74,313600.0,25.2528,25.2787,25.1359,25.1424,313600.0
2008-06-25 13:10:00,38.73,38.9,38.7,38.85,564000.0,25.1359,25.2463,25.1165,25.2138,564000.0
2008-06-25 13:20:00,38.84,38.85,38.71,38.72,374000.0,25.2073,25.2138,25.123,25.1294,374000.0
2008-06-25 13:30:00,38.72,38.79,38.65,38.69,398800.0,25.1294,25.1749,25.084,25.11,398800.0
2008-06-25 13:40:00,38.69,38.8,38.69,38.78,372500.0,25.11,25.1814,25.11,25.1684,372500.0
2008-06-25 13:50:00,38.79,38.82,38.74,38.78,379400.0,25.1749,25.1943,25.1424,25.1684,379400.0
2008-06-25 14:00:00,38.78,38.79,38.62,38.64,489400.0,25.1684,25.1749,25.0645,25.0775,489400.0
2008-06-25 14:10:00,38.63,38.98,38.41,38.71,2615300.0,25.071,25.2982,24.9283,25.123,2615300.0
2008-06-25 14:20:00,38.71,38.78,38.31,38.33,1499100.0,25.123,25.1684,24.8634,24.8763,1499100.0
2008-06-25 14:30:00,38.33,38.6,38.1,38.44,1962800.0,24.8763,25.0516,24.7271,24.9477,1962800.0
2008-06-25 14:40:00,38.45,38.51,38.05,38.3,2288600.0,24.9542,24.9932,24.6946,24.8569,2288600.0
2008-06-25 14:50:00,38.29,38.57,38.08,38.46,1396900.0,24.8504,25.0321,24.7141,24.9607,1396900.0
2008-06-25 15:00:00,38.46,38.68,38.39,38.44,1190400.0,24.9607,25.1035,24.9153,24.9477,1190400.0
2008-06-25 15:10:00,38.44,38.47,38.02,38.02,1091100.0,24.9477,24.9672,24.6751,24.6751,1091100.0
2008-06-25 15:20:00,38.01,38.14,37.84,37.93,1172800.0,24.6687,24.753,24.5583,24.6167,1172800.0
2008-06-25 15:30:00,37.94,37.97,37.5,37.9,1998800.0,24.6232,24.6427,24.3377,24.5973,1998800.0
2008-06-25 15:40:00,37.9,38.04,37.66,37.68,1445500.0,24.5973,24.6881,24.4415,24.4545,1445500.0
2008-06-25 15:50:00,37.68,37.99,37.68,37.93,2025500.0,24.4545,24.6557,24.4545,24.6167,2025500.0
2008-06-26 09:30:00,37.16,37.44,36.81,37.2,2563700.0,24.117,24.2987,23.8898,24.143,2563700.0
2008-06-26 09:40:00,37.23,37.58,37.14,37.34,1523100.0,24.1624,24.3896,24.104,24.2338,1523100.0
2008-06-26 09:50:00,37.34,37.36,37.03,37.1,1304400.0,24.2338,24.2468,24.0326,24.0781,1304400.0
2008-06-26 10:00:00,37.1,37.37,36.91,37.1,1375500.0,24.0781,24.2533,23.9547,24.0781,1375500.0
2008-06-26 10:10:00,37.1,37.19,36.99,37.03,955300.0,24.0781,24.1365,24.0067,24.0326,955300.0
2008-06-26 10:20:00,37.03,37.31,37.0,37.22,735500.0,24.0326,24.2144,24.0132,24.1559,735500.0
2008-06-26 10:30:00,37.21,37.35,37.15,37.22,674000.0,24.1495,24.2403,24.1105,24.1559,674000.0
2008-06-26 10:40:00,37.21,37.35,37.02,37.25,829000.0,24.1495,24.2403,24.0261,24.1754,829000.0
2008-06-26 10:50:00,37.24,37.36,37.0,37.02,785400.0,24.1689,24.2468,24.0132,24.0261,785400.0
2008-06-26 11:00:00,37.01,37.2,37.0,37.15,596200.0,24.0196,24.143,24.0132,24.1105,596200.0
2008-06-26 11:10:00,37.15,37.19,36.95,36.97,695500.0,24.1105,24.1365,23.9807,23.9937,695500.0
2008-06-26 11:20:00,36.97,37.04,36.81,36.87,1124800.0,23.9937,24.0391,23.8898,23.9288,1124800.0
2008-06-26 11:30:00,36.88,37.08,36.84,37.06,719800.0,23.9353,24.0651,23.9093,24.0521,719800.0
2008-06-26 11:40:00,37.06,37.2,36.99,37.18,939300.0,24.0521,24.143,24.0067,24.13,939300.0
2008-06-26 11:50:00,37.19,37.32,37.19,37.28,823300.0,24.1365,24.2208,24.1365,24.1949,823300.0
2008-06-26 12:00:00,37.29,37.29,37.07,37.12,730500.0,24.2014,24.2014,24.0586,24.091,730500.0
2008-06-26 12:10:00,37.12,37.32,37.08,37.24,686700.0,24.091,24.2208,24.0651,24.1689,686700.0
2008-06-26 12:20:00,37.24,37.3,37.01,37.04,979800.0,24.1689,24.2079,24.0196,24.0391,979800.0
2008-06-26 12:30:00,37.04,37.07,36.85,36.92,913000.0,24.0391,24.0586,23.9158,23.9612,913000.0
2008-06-26 12:40:00,36.93,36.99,36.88,36.96,547700.0,23.9677,24.0067,23.9353,23.9872,547700.0
2008-06-26 12:50:00,36.97,37.03,36.92,36.94,657900.0,23.9937,24.0326,23.9612,23.9742,657900.0
2008-06-26 13:00:00,36.95,37.08,36.89,36.94,793900.0,23.9807,24.0651,23.9418,23.9742,793900.0
2008-06-26 13:10:00,36.95,37.02,36.86,36.87,432000.0,23.9807,24.0261,23.9223,23.9288,432000.0
2008-06-26 13:20:00,36.88,36.9,36.74,36.78,517600.0,23.9353,23.9483,23.8444,23.8704,517600.0
2008-06-26 13:30:00,36.78,36.89,36.77,36.85,457200.0,23.8704,23.9418,23.8639,23.9158,457200.0
2008-06-26 13:40:00,36.86,36.94,36.82,36.83,456400.0,23.9223,23.9742,23.8963,23.9028,456400.0
2008-06-26 13:50:00,36.82,37.06,36.82,36.96,739200.0,23.8963,24.0521,23.8963,23.9872,739200.0
2008-06-26 14:00:00,36.96,37.05,36.88,37.0,693500.0,23.9872,24.0456,23.9353,24.0132,693500.0
2008-06-26 14:10:00,36.99,36.99,36.75,36.77,983400.0,24.0067,24.0067,23.8509,23.8639,983400.0
2008-06-26 14:20:00,36.76,36.79,36.6,36.68,1228000.0,23.8574,23.8769,23.7536,23.8055,1228000.0
2008-06-26 14:30:00,36.68,36.79,36.62,36.66,1212400.0,23.8055,23.8769,23.7665,23.7925,1212400.0
2008-06-26 14:40:00,36.65,36.77,36.51,36.55,1234500.0,23.786,23.8639,23.6951,23.7211,1234500.0
2008-06-26 14:50:00,36.54,36.67,36.53,36.65,1032700.0,23.7146,23.799,23.7081,23.786,1032700.0
2008-06-26 15:00:00,36.65,36.95,36.58,36.66,1306700.0,23.786,23.9807,23.7406,23.7925,1306700.0
2008-06-26 15:10:00,36.66,36.89,36.57,36.74,1168400.0,23.7925,23.9418,23.7341,23.8444,1168400.0
2008-06-26 15:20:00,36.73,36.8,36.67,36.72,1555200.0,23.8379,23.8834,23.799,23.8314,1555200.0
2008-06-26 15:30:00,36.71,36.73,36.56,36.57,1671700.0,23.8249,23.8379,23.7276,23.7341,1671700.0
2008-06-26 15:40:00,36.58,36.59,36.26,36.37,2754100.0,23.7406,23.7471,23.5329,23.6043,2754100.0
2008-06-26 15:50:00,36.37,36.42,36.2,36.37,3274800.0,23.6043,23.6367,23.494,23.6043,3274800.0
2008-06-27 09:30:00,36.45,36.68,36.1,36.19,1736600.0,23.6562,23.8055,23.4291,23.4875,1736600.0
2008-06-27 09:40:00,36.2,36.33,35.92,36.23,2139200.0,23.494,23.5783,23.3122,23.5134,2139200.0
2008-06-27 09:50:00,36.23,36.72,36.2,36.7,1550100.0,23.5134,23.8314,23.494,23.8185,1550100.0
2008-06-27 10:00:00,36.7,36.89,36.58,36.72,1575600.0,23.8185,23.9418,23.7406,23.8314,1575600.0
2008-06-27 10:10:00,36.72,36.86,36.46,36.54,853500.0,23.8314,23.9223,23.6627,23.7146,853500.0
2008-06-27 10:20:00,36.53,36.61,36.4,36.42,619700.0,23.7081,23.76,23.6238,23.6367,619700.0
2008-06-27 10:30:00,36.43,36.5,36.28,36.36,1096100.0,23.6432,23.6887,23.5459,23.5978,1096100.0
2008-06-27 10:40:00,36.36,36.36,36.0,36.02,1016500.0,23.5978,23.5978,23.3642,23.3771,1016500.0
2008-06-27 10:50:00,36.01,36.21,35.95,36.17,873500.0,23.3706,23.5004,23.3317,23.4745,873500.0
2008-06-27 11:00:00,36.17,36.17,35.95,36.02,1513400.0,23.4745,23.4745,23.3317,23.3771,1513400.0
2008-06-27 11:10:00,36.02,36.14,36.0,36.09,633600.0,23.3771,23.455,23.3642,23.4226,633600.0
2008-06-27 11:20:00,36.08,36.2,36.02,36.15,537500.0,23.4161,23.494,23.3771,23.4615,537500.0
2008-06-27 11:30:00,36.15,36.19,36.06,36.08,596800.0,23.4615,23.4875,23.4031,23.4161,596800.0
2008-06-27 11:40:00,36.08,36.11,35.96,36.09,544400.0,23.4161,23.4355,23.3382,23.4226,544400.0
2008-06-27 11:50:00,36.1,36.12,35.8,35.83,843600.0,23.4291,23.442,23.2344,23.2538,843600.0
2008-06-27 12:00:00,35.83,35.97,35.75,35.92,1620900.0,23.2538,23.3447,23.2019,23.3122,1620900.0
2008-06-27 12:10:00,35.93,35.93,35.77,35.81,1303800.0,23.3187,23.3187,23.2149,23.2408,1303800.0
2008-06-27 12:20:00,35.81,35.83,35.61,35.62,1326000.0,23.2408,23.2538,23.111,23.1175,1326000.0
2008-06-27 12:30:00,35.61,35.71,35.27,35.28,2245300.0,23.111,23.1759,22.8904,22.8969,2245300.0
2008-06-27 12:40:00,35.27,35.3,34.65,34.9,4449700.0,22.8904,22.9099,22.488,22.6503,4449700.0
2008-06-27 12:50:00,34.9,35.3,34.75,35.08,3349100.0,22.6503,22.9099,22.5529,22.7671,3349100.0
2008-06-27 13:00:00,35.09,35.16,34.82,34.93,1658500.0,22.7736,22.819,22.5983,22.6697,1658500.0
2008-06-27 13:10:00,34.93,34.93,34.55,34.74,2999600.0,22.6697,22.6697,22.4231,22.5464,2999600.0
2008-06-27 13:20:00,34.75,34.81,34.61,34.68,1729700.0,22.5529,22.5918,22.462,22.5075,1729700.0
2008-06-27 13:30:00,34.68,34.7,34.37,34.44,2382000.0,22.5075,22.5204,22.3063,22.3517,2382000.0
2008-06-27 13:40:00,34.45,34.45,34.2,34.32,2101200.0,22.3582,22.3582,22.1959,22.2738,2101200.0
2008-06-27 13:50:00,34.32,34.6,34.28,34.49,1791500.0,22.2738,22.4555,22.2479,22.3842,1791500.0
2008-06-27 14:00:00,34.48,34.76,34.47,34.74,1569200.0,22.3777,22.5594,22.3712,22.5464,1569200.0
2008-06-27 14:10:00,34.74,34.93,34.7,34.74,1420200.0,22.5464,22.6697,22.5204,22.5464,1420200.0
2008-06-27 14:20:00,34.74,35.09,34.63,34.96,1397700.0,22.5464,22.7736,22.475,22.6892,1397700.0
2008-06-27 14:30:00,34.97,35.23,34.96,35.03,1736900.0,22.6957,22.8644,22.6892,22.7346,1736900.0
2008-06-27 14:40:00,35.02,35.07,34.81,34.99,908300.0,22.7281,22.7606,22.5918,22.7087,908300.0
2008-06-27 14:50:00,35.0,35.18,34.93,35.18,1093300.0,22.7152,22.832,22.6697,22.832,1093300.0
2008-06-27 15:00:00,35.18,35.25,34.93,35.04,1552000.0,22.832,22.8774,22.6697,22.7411,1552000.0
2008-06-27 15:10:00,35.04,35.09,34.94,35.0,1185900.0,22.7411,22.7736,22.6762,22.7152,1185900.0
2008-06-27 15:20:00,35.0,35.01,34.76,34.83,1594700.0,22.7152,22.7216,22.5594,22.6048,1594700.0
2008-06-27 15:30:00,34.83,34.96,34.73,34.88,1621900.0,22.6048,22.6892,22.5399,22.6373,1621900.0
2008-06-27 15:40:00,34.87,35.19,34.87,35.0,2304900.0,22.6308,22.8385,22.6308,22.7152,2304900.0
2008-06-27 15:50:00,35.0,35.12,34.9,35.12,2681400.0,22.7152,22.793,22.6503,22.793,2681400.0
2008-06-30 09:30:00,34.86,35.5,34.8,35.04,1452200.0,22.6243,23.0397,22.5854,22.7411,1452200.0
2008-06-30 09:40:00,35.04,35.11,34.6,34.62,1655000.0,22.7411,22.7865,22.4555,22.4685,1655000.0
2008-06-30 09:50:00,34.62,34.65,34.21,34.22,1775200.0,22.4685,22.488,22.2024,22.2089,1775200.0
2008-06-30 10:00:00,34.22,34.42,33.96,34.41,2630400.0,22.2089,22.3387,22.0402,22.3322,2630400.0
2008-06-30 10:10:00,34.41,34.5,34.21,34.33,1524500.0,22.3322,22.3906,22.2024,22.2803,1524500.0
2008-06-30 10:20:00,34.33,34.76,34.33,34.65,1821300.0,22.2803,22.5594,22.2803,22.488,1821300.0
2008-06-30 10:30:00,34.65,34.75,34.44,34.47,871900.0,22.488,22.5529,22.3517,22.3712,871900.0
2008-06-30 10:40:00,34.48,34.5,34.35,34.48,847600.0,22.3777,22.3906,22.2933,22.3777,847600.0
2008-06-30 10:50:00,34.48,34.62,34.37,34.62,1065600.0,22.3777,22.4685,22.3063,22.4685,1065600.0
2008-06-30 11:00:00,34.61,34.7,34.49,34.5,1296600.0,22.462,22.5204,22.3842,22.3906,1296600.0
2008-06-30 11:10:00,34.49,34.82,34.49,34.76,1117400.0,22.3842,22.5983,22.3842,22.5594,1117400.0
2008-06-30 11:20:00,34.75,35.02,34.57,34.97,945300.0,22.5529,22.7281,22.4361,22.6957,945300.0
2008-06-30 11:30:00,34.96,35.01,34.85,34.9,1418900.0,22.6892,22.7216,22.6178,22.6503,1418900.0
2008-06-30 11:40:00,34.9,34.97,34.62,34.68,935900.0,22.6503,22.6957,22.4685,22.5075,935900.0
2008-06-30 11:50:00,34.69,34.95,34.65,34.89,872100.0,22.514,22.6827,22.488,22.6438,872100.0
2008-06-30 12:00:00,34.9,35.09,34.84,35.08,781700.0,22.6503,22.7736,22.6113,22.7671,781700.0
2008-06-30 12:10:00,35.07,35.24,35.06,35.21,1178300.0,22.7606,22.8709,22.7541,22.8514,1178300.0
2008-06-30 12:20:00,35.21,35.23,35.08,35.22,1126400.0,22.8514,22.8644,22.7671,22.8579,1126400.0
2008-06-30 12:30:00,35.22,35.23,34.92,35.03,941400.0,22.8579,22.8644,22.6632,22.7346,941400.0
2008-06-30 12:40:00,35.04,35.2,34.99,35.12,778600.0,22.7411,22.845,22.7087,22.793,778600.0
2008-06-30 12:50:00,35.12,35.14,34.92,34.98,557200.0,22.793,22.806,22.6632,22.7022,557200.0
2008-06-30 13:00:00,34.98,35.09,34.93,34.96,412400.0,22.7022,22.7736,22.6697,22.6892,412400.0
2008-06-30 13:10:00,34.95,34.96,34.82,34.91,486600.0,22.6827,22.6892,22.5983,22.6567,486600.0
2008-06-30 13:20:00,34.92,34.93,34.61,34.63,570300.0,22.6632,22.6697,22.462,22.475,570300.0
2008-06-30 13:30:00,34.64,34.72,34.5,34.64,941300.0,22.4815,22.5334,22.3906,22.4815,941300.0
2008-06-30 13:40:00,34.63,34.69,34.55,34.65,537300.0,22.475,22.514,22.4231,22.488,537300.0
2008-06-30 13:50:00,34.64,34.65,34.43,34.57,798000.0,22.4815,22.488,22.3452,22.4361,798000.0
2008-06-30 14:00:00,34.57,34.69,34.45,34.49,1253800.0,22.4361,22.514,22.3582,22.3842,1253800.0
2008-06-30 14:10:00,34.49,34.5,34.45,34.45,822600.0,22.3842,22.3906,22.3582,22.3582,822600.0
2008-06-30 14:20:00,34.46,34.6,34.4,34.57,1428700.0,22.3647,22.4555,22.3257,22.4361,1428700.0
2008-06-30 14:30:00,34.56,34.57,34.4,34.43,1005700.0,22.4296,22.4361,22.3257,22.3452,1005700.0
2008-06-30 14:40:00,34.43,34.56,34.38,34.51,946900.0,22.3452,22.4296,22.3128,22.3971,946900.0
2008-06-30 14:50:00,34.51,34.59,34.47,34.49,642800.0,22.3971,22.4491,22.3712,22.3842,642800.0
2008-06-30 15:00:00,34.5,34.64,34.49,34.54,699300.0,22.3906,22.4815,22.3842,22.4166,699300.0
2008-06-30 15:10:00,34.53,34.69,34.49,34.69,941000.0,22.4101,22.514,22.3842,22.514,941000.0
2008-06-30 15:20:00,34.7,34.79,34.65,34.78,1186500.0,22.5204,22.5789,22.488,22.5724,1186500.0
2008-06-30 15:30:00,34.77,34.78,34.6,34.6,1659000.0,22.5659,22.5724,22.4555,22.4555,1659000.0
2008-06-30 15:40:00,34.61,34.66,34.38,34.39,2509600.0,22.462,22.4945,22.3128,22.3193,2509600.0
2008-06-30 15:50:00,34.39,34.43,34.26,34.35,3650700.0,22.3193,22.3452,22.2349,22.2933,3650700.0
2008-07-01 09:30:00,33.69,34.19,33.2,33.92,3545200.0,22.1092,22.4373,21.7876,22.2601,3545200.0
2008-07-01 09:40:00,33.91,34.27,33.38,33.99,2709100.0,22.2536,22.4898,21.9057,22.3061,2709100.0
2008-07-01 09:50:00,34.0,34.25,33.91,33.94,1959300.0,22.3126,22.4767,22.2536,22.2732,1959300.0
2008-07-01 10:00:00,33.95,34.34,33.8,33.8,2428300.0,22.2798,22.5357,22.1814,22.1814,2428300.0
2008-07-01 10:10:00,33.8,34.1,33.72,34.05,1698600.0,22.1814,22.3782,22.1289,22.3454,1698600.0
2008-07-01 10:20:00,34.05,34.09,33.71,33.86,1335300.0,22.3454,22.3717,22.1223,22.2207,1335300.0
2008-07-01 10:30:00,33.87,34.2,33.85,34.09,1717400.0,22.2273,22.4439,22.2142,22.3717,1717400.0
2008-07-01 10:40:00,34.09,34.1,33.38,34.01,1720800.0,22.3717,22.3782,21.9057,22.3192,1720800.0
2008-07-01 10:50:00,34.02,34.07,33.87,33.97,1108500.0,22.3257,22.3586,22.2273,22.2929,1108500.0
2008-07-01 11:00:00,33.97,33.99,33.68,33.69,1327600.0,22.2929,22.3061,22.1026,22.1092,1327600.0
2008-07-01 11:10:00,33.69,33.84,33.5,33.53,1219100.0,22.1092,22.2076,21.9845,22.0042,1219100.0
2008-07-01 11:20:00,33.53,33.62,33.33,33.34,1498900.0,22.0042,22.0632,21.8729,21.8795,1498900.0
2008-07-01 11:30:00,33.33,33.56,33.25,33.51,1825500.0,21.8729,22.0239,21.8204,21.9911,1825500.0
2008-07-01 11:40:00,33.52,33.63,33.37,33.42,1420500.0,21.9976,22.0698,21.8992,21.932,1420500.0
2008-07-01 11:50:00,33.42,33.45,32.8,32.87,2521600.0,21.932,21.9517,21.5251,21.5711,2521600.0
2008-07-01 12:00:00,32.87,33.02,32.81,32.95,1574000.0,21.5711,21.6695,21.5317,21.6236,1574000.0
2008-07-01 12:10:00,32.94,32.94,32.4,32.52,2920400.0,21.617,21.617,21.2626,21.3414,2920400.0
2008-07-01 12:20:00,32.52,32.62,32.33,32.55,2389500.0,21.3414,21.407,21.2167,21.3611,2389500.0
2008-07-01 12:30:00,32.55,32.73,32.47,32.7,1684100.0,21.3611,21.4792,21.3086,21.4595,1684100.0
2008-07-01 12:40:00,32.7,32.79,32.45,32.77,1045200.0,21.4595,21.5186,21.2954,21.5054,1045200.0
2008-07-01 12:50:00,32.78,32.85,32.68,32.77,1073500.0,21.512,21.5579,21.4464,21.5054,1073500.0
2008-07-01 13:00:00,32.76,32.93,32.6,32.64,1105100.0,21.4989,21.6104,21.3939,21.4201,1105100.0
2008-07-01 13:10:00,32.64,32.78,32.62,32.62,1439100.0,21.4201,21.512,21.407,21.407,1439100.0
2008-07-01 13:20:00,32.62,32.83,32.6,32.68,1359000.0,21.407,21.5448,21.3939,21.4464,1359000.0
2008-07-01 13:30:00,32.68,32.77,32.57,32.67,1224900.0,21.4464,21.5054,21.3742,21.4398,1224900.0
2008-07-01 13:40:00,32.67,32.91,32.58,32.91,1236700.0,21.4398,21.5973,21.3807,21.5973,1236700.0
2008-07-01 13:50:00,32.9,33.29,32.8,32.88,2408600.0,21.5907,21.8467,21.5251,21.5776,2408600.0
2008-07-01 14:00:00,32.88,33.39,32.83,33.24,2134700.0,21.5776,21.9123,21.5448,21.8139,2134700.0
2008-07-01 14:10:00,33.25,33.61,33.21,33.49,1779500.0,21.8204,22.0567,21.7942,21.9779,1779500.0
2008-07-01 14:20:00,33.5,33.65,33.36,33.39,1220400.0,21.9845,22.0829,21.8926,21.9123,1220400.0
2008-07-01 14:30:00,33.38,33.59,33.25,33.49,1084500.0,21.9057,22.0436,21.8204,21.9779,1084500.0
2008-07-01 14:40:00,33.49,33.96,33.47,33.74,2115300.0,21.9779,22.2864,21.9648,22.142,2115300.0
2008-07-01 14:50:00,33.74,33.99,33.71,33.9,1503800.0,22.142,22.3061,22.1223,22.247,1503800.0
2008-07-01 15:00:00,33.9,34.01,33.78,33.89,2168000.0,22.247,22.3192,22.1682,22.2404,2168000.0
2008-07-01 15:10:00,33.9,33.92,33.51,33.69,1878100.0,22.247,22.2601,21.9911,22.1092,1878100.0
2008-07-01 15:20:00,33.69,33.77,33.38,33.64,1309400.0,22.1092,22.1617,21.9057,22.0764,1309400.0
2008-07-01 15:30:00,33.64,33.91,33.63,33.9,1378500.0,22.0764,22.2536,22.0698,22.247,1378500.0
2008-07-01 15:40:00,33.9,33.95,33.76,33.86,1908700.0,22.247,22.2798,22.1551,22.2207,1908700.0
2008-07-01 15:50:00,33.87,34.1,33.82,34.08,2341300.0,22.2273,22.3782,22.1945,22.3651,2341300.0
2008-07-02 09:30:00,34.36,34.57,34.23,34.47,2394500.0,22.5489,22.6867,22.4636,22.6211,2394500.0
2008-07-02 09:40:00,34.46,34.94,34.34,34.74,2494500.0,22.6145,22.9295,22.5357,22.7983,2494500.0
2008-07-02 09:50:00,34.75,34.95,34.68,34.95,1679100.0,22.8048,22.9361,22.7589,22.9361,1679100.0
2008-07-02 10:00:00,34.96,35.32,34.9,35.14,2662600.0,22.9426,23.1789,22.9033,23.0608,2662600.0
2008-07-02 10:10:00,35.14,35.44,35.11,35.26,2256300.0,23.0608,23.2576,23.0411,23.1395,2256300.0
2008-07-02 10:20:00,35.26,35.35,35.17,35.28,1342000.0,23.1395,23.1986,23.0804,23.1526,1342000.0
2008-07-02 10:30:00,35.28,35.39,35.12,35.27,1384000.0,23.1526,23.2248,23.0476,23.1461,1384000.0
2008-07-02 10:40:00,35.26,35.64,35.25,35.6,1488100.0,23.1395,23.3889,23.1329,23.3626,1488100.0
2008-07-02 10:50:00,35.6,35.75,35.37,35.39,1918200.0,23.3626,23.4611,23.2117,23.2248,1918200.0
2008-07-02 11:00:00,35.38,35.4,35.21,35.3,1665400.0,23.2183,23.2314,23.1067,23.1658,1665400.0
2008-07-02 11:10:00,35.31,35.44,35.17,35.37,1228800.0,23.1723,23.2576,23.0804,23.2117,1228800.0
2008-07-02 11:20:00,35.37,35.38,34.92,34.94,1638800.0,23.2117,23.2183,22.9164,22.9295,1638800.0
2008-07-02 11:30:00,34.95,35.06,34.81,34.84,2083200.0,22.9361,23.0083,22.8442,22.8639,2083200.0
2008-07-02 11:40:00,34.84,34.91,34.78,34.9,1334100.0,22.8639,22.9098,22.8245,22.9033,1334100.0
2008-07-02 11:50:00,34.9,35.06,34.78,34.91,1354300.0,22.9033,23.0083,22.8245,22.9098,1354300.0
2008-07-02 12:00:00,34.92,35.05,34.87,35.05,1047400.0,22.9164,23.0017,22.8836,23.0017,1047400.0
2008-07-02 12:10:00,35.05,35.16,34.79,34.84,763800.0,23.0017,23.0739,22.8311,22.8639,763800.0
2008-07-02 12:20:00,34.84,34.85,34.62,34.72,587300.0,22.8639,22.8704,22.7195,22.7851,587300.0
2008-07-02 12:30:00,34.73,34.89,34.67,34.88,512800.0,22.7917,22.8967,22.7523,22.8901,512800.0
2008-07-02 12:40:00,34.88,35.05,34.81,34.94,679600.0,22.8901,23.0017,22.8442,22.9295,679600.0
2008-07-02 12:50:00,34.94,35.04,34.82,34.93,523700.0,22.9295,22.9951,22.8508,22.9229,523700.0
2008-07-02 13:00:00,34.93,34.95,34.73,34.74,672600.0,22.9229,22.9361,22.7917,22.7983,672600.0
2008-07-02 13:10:00,34.75,34.82,34.69,34.82,581100.0,22.8048,22.8508,22.7654,22.8508,581100.0
2008-07-02 13:20:00,34.82,35.11,34.79,35.0,844100.0,22.8508,23.0411,22.8311,22.9689,844100.0
2008-07-02 13:30:00,35.0,35.01,34.88,34.98,556500.0,22.9689,22.9754,22.8901,22.9558,556500.0
2008-07-02 13:40:00,34.99,35.27,34.97,35.25,985100.0,22.9623,23.1461,22.9492,23.1329,985100.0
2008-07-02 13:50:00,35.25,35.45,35.18,35.39,1059500.0,23.1329,23.2642,23.087,23.2248,1059500.0
2008-07-02 14:00:00,35.39,35.45,35.19,35.2,942000.0,23.2248,23.2642,23.0936,23.1001,942000.0
2008-07-02 14:10:00,35.19,35.29,35.13,35.19,595400.0,23.0936,23.1592,23.0542,23.0936,595400.0
2008-07-02 14:20:00,35.19,35.2,34.98,35.0,810200.0,23.0936,23.1001,22.9558,22.9689,810200.0
2008-07-02 14:30:00,35.0,35.09,34.92,34.92,1038500.0,22.9689,23.0279,22.9164,22.9164,1038500.0
2008-07-02 14:40:00,34.92,35.07,34.91,35.0,655200.0,22.9164,23.0148,22.9098,22.9689,655200.0
2008-07-02 14:50:00,35.0,35.03,34.88,34.95,906000.0,22.9689,22.9886,22.8901,22.9361,906000.0
2008-07-02 15:00:00,34.94,34.96,34.79,34.85,991700.0,22.9295,22.9426,22.8311,22.8704,991700.0
2008-07-02 15:10:00,34.86,35.01,34.83,34.9,1032400.0,22.877,22.9754,22.8573,22.9033,1032400.0
2008-07-02 15:20:00,34.9,34.98,34.88,34.9,955800.0,22.9033,22.9558,22.8901,22.9033,955800.0
2008-07-02 15:30:00,34.9,34.93,34.61,34.71,1218300.0,22.9033,22.9229,22.7129,22.7786,1218300.0
2008-07-02 15:40:00,34.7,34.71,34.49,34.6,1569400.0,22.772,22.7786,22.6342,22.7064,1569400.0
2008-07-02 15:50:00,34.6,34.7,34.51,34.62,1940100.0,22.7064,22.772,22.6473,22.7195,1940100.0
2008-07-03 08:10:00,34.2,34.2,34.2,34.2,100.0,22.4439,22.4439,22.4439,22.4439,100.0
2008-07-03 08:20:00,34.4,34.4,34.4,34.4,1900.0,22.5751,22.5751,22.5751,22.5751,1900.0
2008-07-03 08:30:00,34.8,34.85,34.6,34.85,6600.0,22.8376,22.8704,22.7064,22.8704,6600.0
2008-07-03 08:40:00,34.85,34.85,34.6,34.75,3000.0,22.8704,22.8704,22.7064,22.8048,3000.0
2008-07-03 08:50:00,34.95,34.95,34.95,34.95,900.0,22.9361,22.9361,22.9361,22.9361,900.0
2008-07-03 09:00:00,35.0,35.0,34.95,35.0,3100.0,22.9689,22.9689,22.9361,22.9689,3100.0
2008-07-03 09:10:00,35.0,35.2,35.0,35.05,3000.0,22.9689,23.1001,22.9689,23.0017,3000.0
2008-07-03 09:20:00,35.09,35.09,35.09,35.09,5200.0,23.0279,23.0279,23.0279,23.0279,5200.0
2008-07-03 09:30:00,35.12,35.33,35.0,35.12,1831800.0,23.0476,23.1854,22.9689,23.0476,1831800.0
2008-07-03 09:40:00,35.11,35.22,34.62,34.72,1569600.0,23.0411,23.1133,22.7195,22.7851,1569600.0
2008-07-03 09:50:00,34.71,35.08,34.51,34.78,1689000.0,22.7786,23.0214,22.6473,22.8245,1689000.0
2008-07-03 10:00:00,34.78,35.09,34.49,34.86,2315100.0,22.8245,23.0279,22.6342,22.877,2315100.0
2008-07-03 10:10:00,34.86,34.96,34.72,34.88,1580900.0,22.877,22.9426,22.7851,22.8901,1580900.0
2008-07-03 10:20:00,34.88,35.25,34.8,35.21,997100.0,22.8901,23.1329,22.8376,23.1067,997100.0
2008-07-03 10:30:00,35.22,35.75,35.21,35.54,2353800.0,23.1133,23.4611,23.1067,23.3233,2353800.0
2008-07-03 10:40:00,35.54,35.59,35.27,35.35,1230800.0,23.3233,23.3561,23.1461,23.1986,1230800.0
2008-07-03 10:50:00,35.36,35.64,35.26,35.36,1160300.0,23.2051,23.3889,23.1395,23.2051,1160300.0
2008-07-03 11:00:00,35.37,35.68,35.35,35.67,1395000.0,23.2117,23.4151,23.1986,23.4086,1395000.0
2008-07-03 11:10:00,35.67,35.78,35.6,35.67,1712400.0,23.4086,23.4808,23.3626,23.4086,1712400.0
2008-07-03 11:20:00,35.67,35.69,35.51,35.67,1036700.0,23.4086,23.4217,23.3036,23.4086,1036700.0
2008-07-03 11:30:00,35.67,35.77,35.6,35.72,1600400.0,23.4086,23.4742,23.3626,23.4414,1600400.0
2008-07-03 11:40:00,35.71,35.92,35.63,35.86,1201300.0,23.4348,23.5726,23.3823,23.5333,1201300.0
2008-07-03 11:50:00,35.86,35.94,35.83,35.9,1066100.0,23.5333,23.5858,23.5136,23.5595,1066100.0
2008-07-03 12:00:00,35.89,36.07,35.86,36.06,1513700.0,23.5529,23.6711,23.5333,23.6645,1513700.0
2008-07-03 12:10:00,36.06,36.09,35.77,35.84,1584800.0,23.6645,23.6842,23.4742,23.5201,1584800.0
2008-07-03 12:20:00,35.83,35.9,35.77,35.88,863700.0,23.5136,23.5595,23.4742,23.5464,863700.0
2008-07-03 12:30:00,35.88,35.92,35.69,35.79,1331600.0,23.5464,23.5726,23.4217,23.4873,1331600.0
2008-07-03 12:40:00,35.79,35.8,35.66,35.69,1456900.0,23.4873,23.4939,23.402,23.4217,1456900.0
2008-07-03 12:50:00,35.7,35.7,35.31,35.46,2575600.0,23.4283,23.4283,23.1723,23.2708,2575600.0
2008-07-07 09:30:00,35.5,35.95,35.4,35.84,1900700.0,23.297,23.5923,23.2314,23.5201,1900700.0
2008-07-07 09:40:00,35.85,35.85,35.19,35.32,1389600.0,23.5267,23.5267,23.0936,23.1789,1389600.0
2008-07-07 09:50:00,35.32,35.76,35.22,35.35,1690700.0,23.1789,23.4676,23.1133,23.1986,1690700.0
2008-07-07 10:00:00,35.35,35.43,35.05,35.05,1105200.0,23.1986,23.2511,23.0017,23.0017,1105200.0
2008-07-07 10:10:00,35.05,35.17,34.7,34.73,1362800.0,23.0017,23.0804,22.772,22.7917,1362800.0
2008-07-07 10:20:00,34.72,34.85,34.64,34.73,1052700.0,22.7851,22.8704,22.7326,22.7917,1052700.0
2008-07-07 10:30:00,34.74,34.85,34.65,34.81,801500.0,22.7983,22.8704,22.7392,22.8442,801500.0
2008-07-07 10:40:00,34.8,34.88,34.65,34.67,713300.0,22.8376,22.8901,22.7392,22.7523,713300.0
2008-07-07 10:50:00,34.67,34.72,34.45,34.54,803100.0,22.7523,22.7851,22.6079,22.667,803100.0
2008-07-07 11:00:00,34.54,34.68,34.45,34.46,927400.0,22.667,22.7589,22.6079,22.6145,927400.0
2008-07-07 11:10:00,34.45,34.52,34.28,34.5,1066800.0,22.6079,22.6539,22.4964,22.6408,1066800.0
2008-07-07 11:20:00,34.49,34.51,34.29,34.34,689000.0,22.6342,22.6473,22.5029,22.5357,689000.0
2008-07-07 11:30:00,34.34,34.45,34.17,34.25,1061300.0,22.5357,22.6079,22.4242,22.4767,1061300.0
2008-07-07 11:40:00,34.25,34.28,34.11,34.12,803100.0,22.4767,22.4964,22.3848,22.3914,803100.0
2008-07-07 11:50:00,34.11,34.34,34.09,34.31,788500.0,22.3848,22.5357,22.3717,22.5161,788500.0
2008-07-07 12:00:00,34.31,34.43,34.02,34.35,600000.0,22.5161,22.5948,22.3257,22.5423,600000.0
2008-07-07 12:10:00,34.36,34.41,34.0,34.04,1042100.0,22.5489,22.5817,22.3126,22.3389,1042100.0
2008-07-07 12:20:00,34.05,34.1,33.62,33.64,1464200.0,22.3454,22.3782,22.0632,22.0764,1464200.0
2008-07-07 12:30:00,33.65,33.96,33.65,33.92,1248600.0,22.0829,22.2864,22.0829,22.2601,1248600.0
2008-07-07 12:40:00,33.91,34.08,33.81,33.82,873500.0,22.2536,22.3651,22.1879,22.1945,873500.0
2008-07-07 12:50:00,33.82,33.87,33.65,33.71,1452300.0,22.1945,22.2273,22.0829,22.1223,1452300.0
2008-07-07 13:00:00,33.72,33.84,33.56,33.81,1448600.0,22.1289,22.2076,22.0239,22.1879,1448600.0
2008-07-07 13:10:00,33.81,34.01,33.77,33.96,867800.0,22.1879,22.3192,22.1617,22.2864,867800.0
2008-07-07 13:20:00,33.96,34.0,33.8,33.8,968000.0,22.2864,22.3126,22.1814,22.1814,968000.0
2008-07-07 13:30:00,33.79,33.93,33.73,33.89,1100700.0,22.1748,22.2667,22.1354,22.2404,1100700.0
2008-07-07 13:40:00,33.89,33.93,33.83,33.83,1107900.0,22.2404,22.2667,22.2011,22.2011,1107900.0
2008-07-07 13:50:00,33.84,33.84,33.65,33.73,827900.0,22.2076,22.2076,22.0829,22.1354,827900.0
2008-07-07 14:00:00,33.74,33.96,33.59,33.71,1024400.0,22.142,22.2864,22.0436,22.1223,1024400.0
2008-07-07 14:10:00,33.71,33.86,33.59,33.8,1073300.0,22.1223,22.2207,22.0436,22.1814,1073300.0
2008-07-07 14:20:00,33.8,33.92,33.71,33.8,1285100.0,22.1814,22.2601,22.1223,22.1814,1285100.0
2008-07-07 14:30:00,33.78,33.84,33.7,33.74,837000.0,22.1682,22.2076,22.1157,22.142,837000.0
2008-07-07 14:40:00,33.74,33.81,33.67,33.81,811900.0,22.142,22.1879,22.0961,22.1879,811900.0
2008-07-07 14:50:00,33.81,33.91,33.66,33.71,1778400.0,22.1879,22.2536,22.0895,22.1223,1778400.0
2008-07-07 15:00:00,33.71,33.93,33.71,33.91,1289800.0,22.1223,22.2667,22.1223,22.2536,1289800.0
2008-07-07 15:10:00,33.91,34.24,33.9,34.21,1385700.0,22.2536,22.4701,22.247,22.4504,1385700.0
2008-07-07 15:20:00,34.21,34.39,33.95,34.39,1493900.0,22.4504,22.5686,22.2798,22.5686,1493900.0
2008-07-07 15:30:00,34.4,34.48,34.26,34.35,1723100.0,22.5751,22.6276,22.4832,22.5423,1723100.0
2008-07-07 15:40:00,34.36,34.41,34.24,34.24,1900200.0,22.5489,22.5817,22.4701,22.4701,1900200.0
2008-07-07 15:50:00,34.25,34.27,33.88,34.0,2776500.0,22.4767,22.4898,22.2339,22.3126,2776500.0
2008-07-08 09:30:00,34.3,34.69,33.8,34.29,2261700.0,22.5095,22.7654,22.1814,22.5029,2261700.0
2008-07-08 09:40:00,34.29,34.41,33.44,33.46,2422800.0,22.5029,22.5817,21.9451,21.9582,2422800.0
2008-07-08 09:50:00,33.45,33.9,33.44,33.81,1840000.0,21.9517,22.247,21.9451,22.1879,1840000.0
2008-07-08 10:00:00,33.8,34.04,33.55,33.99,1862300.0,22.1814,22.3389,22.0173,22.3061,1862300.0
2008-07-08 10:10:00,33.99,34.05,33.62,33.78,1860200.0,22.3061,22.3454,22.0632,22.1682,1860200.0
2008-07-08 10:20:00,33.78,33.8,33.5,33.69,1454900.0,22.1682,22.1814,21.9845,22.1092,1454900.0
2008-07-08 10:30:00,33.68,33.9,33.42,33.55,1241900.0,22.1026,22.247,21.932,22.0173,1241900.0
2008-07-08 10:40:00,33.54,33.7,33.47,33.67,783100.0,22.0107,22.1157,21.9648,22.0961,783100.0
2008-07-08 10:50:00,33.68,33.88,33.56,33.85,928100.0,22.1026,22.2339,22.0239,22.2142,928100.0
2008-07-08 11:00:00,33.86,33.87,33.66,33.83,900200.0,22.2207,22.2273,22.0895,22.2011,900200.0
2008-07-08 11:10:00,33.83,34.19,33.77,34.04,1729700.0,22.2011,22.4373,22.1617,22.3389,1729700.0
2008-07-08 11:20:00,34.05,34.31,34.02,34.23,1178800.0,22.3454,22.5161,22.3257,22.4636,1178800.0
2008-07-08 11:30:00,34.24,34.25,33.93,33.96,973800.0,22.4701,22.4767,22.2667,22.2864,973800.0
2008-07-08 11:40:00,33.96,33.98,33.76,33.84,709600.0,22.2864,22.2995,22.1551,22.2076,709600.0
2008-07-08 11:50:00,33.85,34.16,33.84,34.01,893700.0,22.2142,22.4176,22.2076,22.3192,893700.0
2008-07-08 12:00:00,34.01,34.24,33.84,34.06,1619300.0,22.3192,22.4701,22.2076,22.352,1619300.0
2008-07-08 12:10:00,34.06,34.14,33.94,34.02,1322400.0,22.352,22.4045,22.2732,22.3257,1322400.0
2008-07-08 12:20:00,34.02,34.5,34.0,34.49,1196200.0,22.3257,22.6408,22.3126,22.6342,1196200.0
2008-07-08 12:30:00,34.49,34.75,34.39,34.5,1946700.0,22.6342,22.8048,22.5686,22.6408,1946700.0
2008-07-08 12:40:00,34.51,34.6,34.38,34.4,1388600.0,22.6473,22.7064,22.562,22.5751,1388600.0
2008-07-08 12:50:00,34.39,34.48,34.35,34.39,481600.0,22.5686,22.6276,22.5423,22.5686,481600.0
2008-07-08 13:00:00,34.4,34.81,34.34,34.71,950000.0,22.5751,22.8442,22.5357,22.7786,950000.0
2008-07-08 13:10:00,34.72,34.76,34.4,34.47,688800.0,22.7851,22.8114,22.5751,22.6211,688800.0
2008-07-08 13:20:00,34.46,34.5,34.31,34.39,555500.0,22.6145,22.6408,22.5161,22.5686,555500.0
2008-07-08 13:30:00,34.4,34.41,34.04,34.05,803300.0,22.5751,22.5817,22.3389,22.3454,803300.0
2008-07-08 13:40:00,34.05,34.23,34.0,34.21,902100.0,22.3454,22.4636,22.3126,22.4504,902100.0
2008-07-08 13:50:00,34.2,34.21,33.86,33.9,845600.0,22.4439,22.4504,22.2207,22.247,845600.0
2008-07-08 14:00:00,33.9,34.16,33.83,34.14,1211500.0,22.247,22.4176,22.2011,22.4045,1211500.0
2008-07-08 14:10:00,34.14,34.21,33.91,34.07,1033600.0,22.4045,22.4504,22.2536,22.3586,1033600.0
2008-07-08 14:20:00,34.08,34.21,33.97,34.13,1138400.0,22.3651,22.4504,22.2929,22.3979,1138400.0
2008-07-08 14:30:00,34.13,34.47,34.05,34.46,1348100.0,22.3979,22.6211,22.3454,22.6145,1348100.0
2008-07-08 14:40:00,34.46,35.04,34.46,34.85,2119800.0,22.6145,22.9951,22.6145,22.8704,2119800.0
2008-07-08 14:50:00,34.85,35.25,34.76,35.2,2129900.0,22.8704,23.1329,22.8114,23.1001,2129900.0
2008-07-08 15:00:00,35.2,35.47,35.17,35.46,2372200.0,23.1001,23.2773,23.0804,23.2708,2372200.0
2008-07-08 15:10:00,35.47,35.6,35.24,35.25,2044500.0,23.2773,23.3626,23.1264,23.1329,2044500.0
2008-07-08 15:20:00,35.25,35.48,35.07,35.48,1382500.0,23.1329,23.2839,23.0148,23.2839,1382500.0
2008-07-08 15:30:00,35.48,35.75,35.36,35.62,2204100.0,23.2839,23.4611,23.2051,23.3758,2204100.0
2008-07-08 15:40:00,35.62,35.84,35.52,35.75,2776300.0,23.3758,23.5201,23.3101,23.4611,2776300.0
2008-07-08 15:50:00,35.75,36.05,35.74,35.83,3935800.0,23.4611,23.6579,23.4545,23.5136,3935800.0
2008-07-09 09:30:00,35.74,36.21,35.52,35.96,2535200.0,23.4545,23.7629,23.3101,23.5989,2535200.0
2008-07-09 09:40:00,35.95,36.16,35.77,35.92,1780100.0,23.5923,23.7301,23.4742,23.5726,1780100.0
2008-07-09 09:50:00,35.91,35.92,35.24,35.65,1879200.0,23.5661,23.5726,23.1264,23.3954,1879200.0
2008-07-09 10:00:00,35.64,35.65,35.02,35.33,1069600.0,23.3889,23.3954,22.982,23.1854,1069600.0
2008-07-09 10:10:00,35.33,35.91,35.28,35.77,1289400.0,23.1854,23.5661,23.1526,23.4742,1289400.0
2008-07-09 10:20:00,35.77,36.15,35.61,36.09,1590600.0,23.4742,23.7236,23.3692,23.6842,1590600.0
2008-07-09 10:30:00,36.08,36.18,35.78,35.78,1583300.0,23.6776,23.7433,23.4808,23.4808,1583300.0
2008-07-09 10:40:00,35.78,35.95,35.66,35.82,1026500.0,23.4808,23.5923,23.402,23.507,1026500.0
2008-07-09 10:50:00,35.82,36.05,35.55,35.87,1150700.0,23.507,23.6579,23.3298,23.5398,1150700.0
2008-07-09 11:00:00,35.87,36.19,35.74,36.06,1032600.0,23.5398,23.7498,23.4545,23.6645,1032600.0
2008-07-09 11:10:00,36.06,36.18,35.81,36.02,929700.0,23.6645,23.7433,23.5004,23.6383,929700.0
2008-07-09 11:20:00,36.02,36.74,35.96,36.71,1453400.0,23.6383,24.1108,23.5989,24.0911,1453400.0
2008-07-09 11:30:00,36.71,36.74,36.36,36.4,1429700.0,24.0911,24.1108,23.8614,23.8876,1429700.0
2008-07-09 11:40:00,36.4,36.53,36.31,36.31,613500.0,23.8876,23.9729,23.8286,23.8286,613500.0
2008-07-09 11:50:00,36.31,36.33,35.92,36.13,1075800.0,23.8286,23.8417,23.5726,23.7104,1075800.0
2008-07-09 12:00:00,36.12,36.32,35.98,36.11,789600.0,23.7039,23.8351,23.612,23.6973,789600.0
2008-07-09 12:10:00,36.1,36.31,36.03,36.24,549100.0,23.6908,23.8286,23.6448,23.7826,549100.0
2008-07-09 12:20:00,36.25,36.29,35.99,36.0,565300.0,23.7892,23.8154,23.6186,23.6251,565300.0
2008-07-09 12:30:00,36.0,36.1,35.7,35.82,701100.0,23.6251,23.6908,23.4283,23.507,701100.0
2008-07-09 12:40:00,35.81,35.9,35.8,35.85,488900.0,23.5004,23.5595,23.4939,23.5267,488900.0
2008-07-09 12:50:00,35.86,35.9,35.73,35.83,446300.0,23.5333,23.5595,23.4479,23.5136,446300.0
2008-07-09 13:00:00,35.83,35.86,35.63,35.81,567200.0,23.5136,23.5333,23.3823,23.5004,567200.0
2008-07-09 13:10:00,35.81,35.89,35.76,35.89,507900.0,23.5004,23.5529,23.4676,23.5529,507900.0
2008-07-09 13:20:00,35.89,35.95,35.82,35.95,502700.0,23.5529,23.5923,23.507,23.5923,502700.0
2008-07-09 13:30:00,35.95,36.08,35.95,35.96,736400.0,23.5923,23.6776,23.5923,23.5989,736400.0
2008-07-09 13:40:00,35.97,36.07,35.96,36.03,695800.0,23.6054,23.6711,23.5989,23.6448,695800.0
2008-07-09 13:50:00,36.04,36.05,35.95,36.02,541900.0,23.6514,23.6579,23.5923,23.6383,541900.0
2008-07-09 14:00:00,36.03,36.03,35.77,35.89,1038000.0,23.6448,23.6448,23.4742,23.5529,1038000.0
2008-07-09 14:10:00,35.88,35.94,35.67,35.68,855900.0,23.5464,23.5858,23.4086,23.4151,855900.0
2008-07-09 14:20:00,35.68,35.79,35.45,35.46,1134100.0,23.4151,23.4873,23.2642,23.2708,1134100.0
2008-07-09 14:30:00,35.46,35.8,35.26,35.36,1133800.0,23.2708,23.4939,23.1395,23.2051,1133800.0
2008-07-09 14:40:00,35.35,35.53,35.23,35.23,1119300.0,23.1986,23.3167,23.1198,23.1198,1119300.0
2008-07-09 14:50:00,35.24,35.8,34.88,35.15,1547400.0,23.1264,23.4939,22.8901,23.0673,1547400.0
2008-07-09 15:00:00,35.14,35.15,34.76,34.84,1371400.0,23.0608,23.0673,22.8114,22.8639,1371400.0
2008-07-09 15:10:00,34.83,35.01,34.8,34.88,980900.0,22.8573,22.9754,22.8376,22.8901,980900.0
2008-07-09 15:20:00,34.89,34.93,34.72,34.75,1081500.0,22.8967,22.9229,22.7851,22.8048,1081500.0
2008-07-09 15:30:00,34.75,34.92,34.45,34.5,1639700.0,22.8048,22.9164,22.6079,22.6408,1639700.0
2008-07-09 15:40:00,34.49,34.49,34.1,34.15,2504500.0,22.6342,22.6342,22.3782,22.4111,2504500.0
2008-07-09 15:50:00,34.16,34.6,34.09,34.37,4262700.0,22.4176,22.7064,22.3717,22.5554,4262700.0
2008-07-10 09:30:00,34.0,34.48,33.55,33.74,2730900.0,22.3126,22.6276,22.0173,22.142,2730900.0
2008-07-10 09:40:00,33.74,34.97,33.7,34.92,2731200.0,22.142,22.9492,22.1157,22.9164,2731200.0
2008-07-10 09:50:00,34.94,34.95,34.23,34.34,2117100.0,22.9295,22.9361,22.4636,22.5357,2117100.0
2008-07-10 10:00:00,34.33,34.37,33.98,34.09,2200200.0,22.5292,22.5554,22.2995,22.3717,2200200.0
2008-07-10 10:10:00,34.09,34.33,33.77,33.95,1491800.0,22.3717,22.5292,22.1617,22.2798,1491800.0
2008-07-10 10:20:00,33.92,34.35,33.82,34.09,1891000.0,22.2601,22.5423,22.1945,22.3717,1891000.0
2008-07-10 10:30:00,34.08,34.59,34.01,34.37,1283400.0,22.3651,22.6998,22.3192,22.5554,1283400.0
2008-07-10 10:40:00,34.37,34.87,34.23,34.64,1585400.0,22.5554,22.8836,22.4636,22.7326,1585400.0
2008-07-10 10:50:00,34.63,34.64,34.08,34.18,749800.0,22.7261,22.7326,22.3651,22.4307,749800.0
2008-07-10 11:00:00,34.16,34.67,34.04,34.45,1110500.0,22.4176,22.7523,22.3389,22.6079,1110500.0
2008-07-10 11:10:00,34.46,34.7,34.41,34.55,977800.0,22.6145,22.772,22.5817,22.6736,977800.0
2008-07-10 11:20:00,34.55,34.73,34.5,34.71,601800.0,22.6736,22.7917,22.6408,22.7786,601800.0
2008-07-10 11:30:00,34.73,35.8,34.68,35.04,1644800.0,22.7917,23.4939,22.7589,22.9951,1644800.0
2008-07-10 11:40:00,35.04,35.08,34.45,34.49,716300.0,22.9951,23.0214,22.6079,22.6342,716300.0
2008-07-10 11:50:00,34.49,34.76,34.36,34.57,834200.0,22.6342,22.8114,22.5489,22.6867,834200.0
2008-07-10 12:00:00,34.57,34.75,34.43,34.55,1187400.0,22.6867,22.8048,22.5948,22.6736,1187400.0
2008-07-10 12:10:00,34.55,34.82,34.44,34.66,832200.0,22.6736,22.8508,22.6014,22.7458,832200.0
2008-07-10 12:20:00,34.67,34.73,34.35,34.47,463800.0,22.7523,22.7917,22.5423,22.6211,463800.0
2008-07-10 12:30:00,34.48,34.58,34.41,34.51,519800.0,22.6276,22.6933,22.5817,22.6473,519800.0
2008-07-10 12:40:00,34.51,34.74,34.51,34.66,454300.0,22.6473,22.7983,22.6473,22.7458,454300.0
2008-07-10 12:50:00,34.67,34.67,34.24,34.37,674200.0,22.7523,22.7523,22.4701,22.5554,674200.0
2008-07-10 13:00:00,34.37,34.65,34.36,34.55,723700.0,22.5554,22.7392,22.5489,22.6736,723700.0
2008-07-10 13:10:00,34.55,34.84,34.47,34.77,510700.0,22.6736,22.8639,22.6211,22.8179,510700.0
2008-07-10 13:20:00,34.77,34.81,34.61,34.74,415300.0,22.8179,22.8442,22.7129,22.7983,415300.0
2008-07-10 13:30:00,34.75,35.0,34.74,34.89,584500.0,22.8048,22.9689,22.7983,22.8967,584500.0
2008-07-10 13:40:00,34.91,34.93,34.73,34.88,403100.0,22.9098,22.9229,22.7917,22.8901,403100.0
2008-07-10 13:50:00,34.89,35.0,34.64,34.64,535700.0,22.8967,22.9689,22.7326,22.7326,535700.0
2008-07-10 14:00:00,34.65,34.85,34.58,34.61,454200.0,22.7392,22.8704,22.6933,22.7129,454200.0
2008-07-10 14:10:00,34.6,34.65,34.27,34.29,772300.0,22.7064,22.7392,22.4898,22.5029,772300.0
2008-07-10 14:20:00,34.28,34.5,34.05,34.15,1035300.0,22.4964,22.6408,22.3454,22.4111,1035300.0
2008-07-10 14:30:00,34.16,34.29,34.03,34.1,749400.0,22.4176,22.5029,22.3323,22.3782,749400.0
2008-07-10 14:40:00,34.1,34.14,33.8,33.91,1195600.0,22.3782,22.4045,22.1814,22.2536,1195600.0
2008-07-10 14:50:00,33.92,34.02,33.65,33.97,1371200.0,22.2601,22.3257,22.0829,22.2929,1371200.0
2008-07-10 15:00:00,33.98,34.35,33.95,34.31,1081000.0,22.2995,22.5423,22.2798,22.5161,1081000.0
2008-07-10 15:10:00,34.3,34.41,34.13,34.26,817400.0,22.5095,22.5817,22.3979,22.4832,817400.0
2008-07-10 15:20:00,34.26,34.44,34.23,34.33,873800.0,22.4832,22.6014,22.4636,22.5292,873800.0
2008-07-10 15:30:00,34.33,34.39,34.02,34.19,958300.0,22.5292,22.5686,22.3257,22.4373,958300.0
2008-07-10 15:40:00,34.19,34.46,34.06,34.45,1758400.0,22.4373,22.6145,22.352,22.6079,1758400.0
2008-07-10 15:50:00,34.45,34.68,34.28,34.55,2224800.0,22.6079,22.7589,22.4964,22.6736,2224800.0
2008-07-11 09:30:00,33.37,33.85,33.0,33.55,2699700.0,21.8992,22.2142,21.6564,22.0173,2699700.0
2008-07-11 09:40:00,33.55,34.17,33.45,34.07,2538300.0,22.0173,22.4242,21.9517,22.3586,2538300.0
2008-07-11 09:50:00,34.06,34.28,33.41,34.23,3145700.0,22.352,22.4964,21.9254,22.4636,3145700.0
2008-07-11 10:00:00,34.24,34.26,33.8,33.91,2510300.0,22.4701,22.4832,22.1814,22.2536,2510300.0
2008-07-11 10:10:00,33.92,33.95,33.65,33.72,1315200.0,22.2601,22.2798,22.0829,22.1289,1315200.0
2008-07-11 10:20:00,33.71,33.83,33.24,33.35,1808500.0,22.1223,22.2011,21.8139,21.8861,1808500.0
2008-07-11 10:30:00,33.35,33.52,33.09,33.27,1653800.0,21.8861,21.9976,21.7154,21.8336,1653800.0
2008-07-11 10:40:00,33.26,33.41,33.07,33.28,1256200.0,21.827,21.9254,21.7023,21.8401,1256200.0
2008-07-11 10:50:00,33.28,33.66,33.17,33.47,1852900.0,21.8401,22.0895,21.7679,21.9648,1852900.0
2008-07-11 11:00:00,33.48,33.74,33.19,33.27,909000.0,21.9714,22.142,21.7811,21.8336,909000.0
2008-07-11 11:10:00,33.28,33.39,33.0,33.06,860100.0,21.8401,21.9123,21.6564,21.6957,860100.0
2008-07-11 11:20:00,33.06,33.16,32.83,32.83,1368800.0,21.6957,21.7614,21.5448,21.5448,1368800.0
2008-07-11 11:30:00,32.84,32.84,32.45,32.6,3103200.0,21.5514,21.5514,21.2954,21.3939,3103200.0
2008-07-11 11:40:00,32.61,32.81,32.56,32.73,1627100.0,21.4004,21.5317,21.3676,21.4792,1627100.0
2008-07-11 11:50:00,32.74,32.75,32.27,32.61,2046500.0,21.4857,21.4923,21.1773,21.4004,2046500.0
2008-07-11 12:00:00,32.61,32.62,32.31,32.49,1538300.0,21.4004,21.407,21.2036,21.3217,1538300.0
2008-07-11 12:10:00,32.49,32.5,32.33,32.33,1094300.0,21.3217,21.3282,21.2167,21.2167,1094300.0
2008-07-11 12:20:00,32.34,32.53,32.27,32.51,1132800.0,21.2232,21.3479,21.1773,21.3348,1132800.0
2008-07-11 12:30:00,32.51,32.51,32.16,32.16,1647800.0,21.3348,21.3348,21.1051,21.1051,1647800.0
2008-07-11 12:40:00,32.16,32.28,32.09,32.26,1195800.0,21.1051,21.1839,21.0592,21.1707,1195800.0
2008-07-11 12:50:00,32.27,32.37,32.12,32.28,933200.0,21.1773,21.2429,21.0789,21.1839,933200.0
2008-07-11 13:00:00,32.28,32.52,32.22,32.5,969200.0,21.1839,21.3414,21.1445,21.3282,969200.0
2008-07-11 13:10:00,32.51,32.84,32.41,32.76,1497200.0,21.3348,21.5514,21.2692,21.4989,1497200.0
2008-07-11 13:20:00,32.76,33.08,32.73,33.02,1718400.0,21.4989,21.7089,21.4792,21.6695,1718400.0
2008-07-11 13:30:00,33.03,33.03,32.8,32.95,1474000.0,21.6761,21.6761,21.5251,21.6236,1474000.0
2008-07-11 13:40:00,32.96,33.18,32.85,33.08,1035700.0,21.6301,21.7745,21.5579,21.7089,1035700.0
2008-07-11 13:50:00,33.08,33.31,32.91,33.19,1141400.0,21.7089,21.8598,21.5973,21.7811,1141400.0
2008-07-11 14:00:00,33.19,33.68,33.09,33.36,2305400.0,21.7811,22.1026,21.7154,21.8926,2305400.0
2008-07-11 14:10:00,33.37,33.42,33.13,33.25,2013900.0,21.8992,21.932,21.7417,21.8204,2013900.0
2008-07-11 14:20:00,33.25,33.25,32.73,32.82,1638900.0,21.8204,21.8204,21.4792,21.5382,1638900.0
2008-07-11 14:30:00,32.82,32.9,32.58,32.77,1021800.0,21.5382,21.5907,21.3807,21.5054,1021800.0
2008-07-11 14:40:00,32.77,33.66,32.76,33.64,1292000.0,21.5054,22.0895,21.4989,22.0764,1292000.0
2008-07-11 14:50:00,33.63,33.92,33.1,33.76,2757700.0,22.0698,22.2601,21.722,22.1551,2757700.0
2008-07-11 15:00:00,33.78,34.45,33.52,33.74,3075800.0,22.1682,22.6079,21.9976,22.142,3075800.0
2008-07-11 15:10:00,33.73,33.93,33.28,33.31,1451600.0,22.1354,22.2667,21.8401,21.8598,1451600.0
2008-07-11 15:20:00,33.32,33.52,33.12,33.2,1575100.0,21.8664,21.9976,21.7351,21.7876,1575100.0
2008-07-11 15:30:00,33.21,33.28,32.87,33.08,1555200.0,21.7942,21.8401,21.5711,21.7089,1555200.0
2008-07-11 15:40:00,33.08,33.08,32.8,33.05,1827900.0,21.7089,21.7089,21.5251,21.6892,1827900.0
2008-07-11 15:50:00,33.06,33.25,33.04,33.16,3075100.0,21.6957,21.8204,21.6826,21.7614,3075100.0
2008-07-14 09:30:00,34.19,34.35,33.44,33.65,2578500.0,22.4373,22.5423,21.9451,22.0829,2578500.0
2008-07-14 09:40:00,33.65,33.8,33.15,33.25,1586800.0,22.0829,22.1814,21.7548,21.8204,1586800.0
2008-07-14 09:50:00,33.26,33.32,32.55,32.59,2170200.0,21.827,21.8664,21.3611,21.3873,2170200.0
2008-07-14 10:00:00,32.59,32.89,32.17,32.82,2301700.0,21.3873,21.5842,21.1117,21.5382,2301700.0
2008-07-14 10:10:00,32.82,33.12,32.64,32.94,1312800.0,21.5382,21.7351,21.4201,21.617,1312800.0
2008-07-14 10:20:00,32.94,33.16,32.57,32.81,1524500.0,21.617,21.7614,21.3742,21.5317,1524500.0
2008-07-14 10:30:00,32.8,32.94,32.55,32.91,1676400.0,21.5251,21.617,21.3611,21.5973,1676400.0
2008-07-14 10:40:00,32.92,32.98,32.55,32.79,918300.0,21.6039,21.6432,21.3611,21.5186,918300.0
2008-07-14 10:50:00,32.79,33.25,32.73,33.2,987000.0,21.5186,21.8204,21.4792,21.7876,987000.0
2008-07-14 11:00:00,33.2,33.28,32.84,32.86,1095900.0,21.7876,21.8401,21.5514,21.5645,1095900.0
2008-07-14 11:10:00,32.86,32.9,32.6,32.78,1087500.0,21.5645,21.5907,21.3939,21.512,1087500.0
2008-07-14 11:20:00,32.77,32.84,32.53,32.76,632600.0,21.5054,21.5514,21.3479,21.4989,632600.0
2008-07-14 11:30:00,32.76,32.9,32.58,32.74,748800.0,21.4989,21.5907,21.3807,21.4857,748800.0
2008-07-14 11:40:00,32.74,32.9,32.63,32.67,535400.0,21.4857,21.5907,21.4136,21.4398,535400.0
2008-07-14 11:50:00,32.66,32.69,32.09,32.38,1903200.0,21.4332,21.4529,21.0592,21.2495,1903200.0
2008-07-14 12:00:00,32.37,32.44,31.99,32.15,1678800.0,21.2429,21.2889,20.9936,21.0986,1678800.0
2008-07-14 12:10:00,32.15,32.47,32.07,32.44,1124700.0,21.0986,21.3086,21.0461,21.2889,1124700.0
2008-07-14 12:20:00,32.44,32.51,32.22,32.31,664600.0,21.2889,21.3348,21.1445,21.2036,664600.0
2008-07-14 12:30:00,32.32,32.34,32.01,32.12,1049900.0,21.2101,21.2232,21.0067,21.0789,1049900.0
2008-07-14 12:40:00,32.12,32.12,31.95,32.02,982700.0,21.0789,21.0789,20.9673,21.0132,982700.0
2008-07-14 12:50:00,32.02,32.21,31.97,31.99,753600.0,21.0132,21.1379,20.9804,20.9936,753600.0
2008-07-14 13:00:00,31.98,32.07,31.76,31.77,909700.0,20.987,21.0461,20.8426,20.8492,909700.0
2008-07-14 13:10:00,31.78,32.0,31.7,31.92,936100.0,20.8557,21.0001,20.8032,20.9476,936100.0
2008-07-14 13:20:00,31.91,32.13,31.89,32.02,870600.0,20.9411,21.0854,20.9279,21.0132,870600.0
2008-07-14 13:30:00,32.02,32.17,31.97,32.17,644700.0,21.0132,21.1117,20.9804,21.1117,644700.0
2008-07-14 13:40:00,32.18,32.38,32.11,32.31,816500.0,21.1182,21.2495,21.0723,21.2036,816500.0
2008-07-14 13:50:00,32.3,32.34,31.99,32.12,659400.0,21.197,21.2232,20.9936,21.0789,659400.0
2008-07-14 14:00:00,32.12,32.33,32.03,32.25,635700.0,21.0789,21.2167,21.0198,21.1642,635700.0
2008-07-14 14:10:00,32.25,32.3,32.0,32.04,743500.0,21.1642,21.197,21.0001,21.0264,743500.0
2008-07-14 14:20:00,32.04,32.3,32.03,32.21,672600.0,21.0264,21.197,21.0198,21.1379,672600.0
2008-07-14 14:30:00,32.22,32.4,32.18,32.2,687900.0,21.1445,21.2626,21.1182,21.1314,687900.0
2008-07-14 14:40:00,32.2,32.21,31.88,31.99,801300.0,21.1314,21.1379,20.9214,20.9936,801300.0
2008-07-14 14:50:00,31.99,32.08,31.8,32.02,792500.0,20.9936,21.0526,20.8689,21.0132,792500.0
2008-07-14 15:00:00,32.02,32.08,31.86,31.9,1136800.0,21.0132,21.0526,20.9082,20.9345,1136800.0
2008-07-14 15:10:00,31.91,32.02,31.9,31.96,591500.0,20.9411,21.0132,20.9345,20.9739,591500.0
2008-07-14 15:20:00,31.96,32.35,31.92,32.21,1769600.0,20.9739,21.2298,20.9476,21.1379,1769600.0
2008-07-14 15:30:00,32.22,32.56,32.18,32.38,2197200.0,21.1445,21.3676,21.1182,21.2495,2197200.0
2008-07-14 15:40:00,32.39,32.39,32.2,32.27,1978800.0,21.2561,21.2561,21.1314,21.1773,1978800.0
2008-07-14 15:50:00,32.27,32.27,31.68,31.71,2930100.0,21.1773,21.1773,20.7901,20.8098,2930100.0
2008-07-15 09:30:00,30.73,30.98,30.31,30.8,3916400.0,20.1667,20.3307,19.891,20.2126,3916400.0
2008-07-15 09:40:00,30.81,31.05,30.5,30.63,2712700.0,20.2192,20.3767,20.0157,20.101,2712700.0
2008-07-15 09:50:00,30.63,30.67,30.33,30.37,2892600.0,20.101,20.1273,19.9042,19.9304,2892600.0
2008-07-15 10:00:00,30.37,30.41,29.24,29.93,6143800.0,19.9304,19.9567,19.1889,19.6417,6143800.0
2008-07-15 10:10:00,29.93,30.18,29.7,30.13,3018800.0,19.6417,19.8057,19.4907,19.7729,3018800.0
2008-07-15 10:20:00,30.13,30.24,29.84,30.13,2491000.0,19.7729,19.8451,19.5826,19.7729,2491000.0
2008-07-15 10:30:00,30.13,30.18,29.79,30.01,2780100.0,19.7729,19.8057,19.5498,19.6942,2780100.0
2008-07-15 10:40:00,30.0,30.38,29.96,30.35,2613600.0,19.6876,19.937,19.6614,19.9173,2613600.0
2008-07-15 10:50:00,30.35,30.84,30.33,30.55,3373600.0,19.9173,20.2389,19.9042,20.0485,3373600.0
2008-07-15 11:00:00,30.54,31.7,30.52,31.27,4208300.0,20.042,20.8032,20.0289,20.5211,4208300.0
2008-07-15 11:10:00,31.27,31.55,30.81,31.53,2795800.0,20.5211,20.7048,20.2192,20.6917,2795800.0
2008-07-15 11:20:00,31.53,31.85,31.27,31.32,2880400.0,20.6917,20.9017,20.5211,20.5539,2880400.0
2008-07-15 11:30:00,31.32,31.47,30.87,31.2,1935800.0,20.5539,20.6523,20.2585,20.4751,1935800.0
2008-07-15 11:40:00,31.2,31.32,31.01,31.18,1204500.0,20.4751,20.5539,20.3504,20.462,1204500.0
2008-07-15 11:50:00,31.18,32.44,31.16,32.28,3127200.0,20.462,21.2889,20.4489,21.1839,3127200.0
2008-07-15 12:00:00,32.28,32.53,31.84,31.86,3028100.0,21.1839,21.3479,20.8951,20.9082,3028100.0
2008-07-15 12:10:00,31.86,32.19,31.72,32.19,1691200.0,20.9082,21.1248,20.8164,21.1248,1691200.0
2008-07-15 12:20:00,32.2,32.53,32.04,32.27,2356600.0,21.1314,21.3479,21.0264,21.1773,2356600.0
2008-07-15 12:30:00,32.31,32.75,32.26,32.44,2151500.0,21.2036,21.4923,21.1707,21.2889,2151500.0
2008-07-15 12:40:00,32.44,32.72,31.94,31.96,1570300.0,21.2889,21.4726,20.9607,20.9739,1570300.0
2008-07-15 12:50:00,31.98,32.51,31.87,32.48,1378700.0,20.987,21.3348,20.9148,21.3151,1378700.0
2008-07-15 13:00:00,32.48,32.82,32.3,32.48,2058500.0,21.3151,21.5382,21.197,21.3151,2058500.0
2008-07-15 13:10:00,32.47,32.65,32.13,32.14,1076300.0,21.3086,21.4267,21.0854,21.092,1076300.0
2008-07-15 13:20:00,32.15,32.15,31.68,31.86,1559700.0,21.0986,21.0986,20.7901,20.9082,1559700.0
2008-07-15 13:30:00,31.86,32.1,31.71,31.73,1131200.0,20.9082,21.0657,20.8098,20.8229,1131200.0
2008-07-15 13:40:00,31.73,32.11,31.73,32.11,730300.0,20.8229,21.0723,20.8229,21.0723,730300.0
2008-07-15 13:50:00,32.1,32.2,31.9,31.92,909900.0,21.0657,21.1314,20.9345,20.9476,909900.0
2008-07-15 14:00:00,31.92,32.06,31.52,31.59,905400.0,20.9476,21.0395,20.6851,20.7311,905400.0
2008-07-15 14:10:00,31.58,32.09,31.58,31.99,1076700.0,20.7245,21.0592,20.7245,20.9936,1076700.0
2008-07-15 14:20:00,31.99,32.09,31.81,31.96,1196900.0,20.9936,21.0592,20.8754,20.9739,1196900.0
2008-07-15 14:30:00,31.96,32.26,31.9,31.97,1069900.0,20.9739,21.1707,20.9345,20.9804,1069900.0
2008-07-15 14:40:00,31.96,32.05,31.74,32.04,783000.0,20.9739,21.0329,20.8295,21.0264,783000.0
2008-07-15 14:50:00,32.03,32.28,31.91,32.22,1177600.0,21.0198,21.1839,20.9411,21.1445,1177600.0
2008-07-15 15:00:00,32.22,32.48,32.14,32.31,1866300.0,21.1445,21.3151,21.092,21.2036,1866300.0
2008-07-15 15:10:00,32.31,32.42,31.81,32.16,1597700.0,21.2036,21.2757,20.8754,21.1051,1597700.0
2008-07-15 15:20:00,32.17,32.2,31.71,31.78,1758900.0,21.1117,21.1314,20.8098,20.8557,1758900.0
2008-07-15 15:30:00,31.78,31.93,31.47,31.47,2251000.0,20.8557,20.9542,20.6523,20.6523,2251000.0
2008-07-15 15:40:00,31.48,31.65,31.26,31.53,2772400.0,20.6589,20.7704,20.5145,20.6917,2772400.0
2008-07-15 15:50:00,31.52,31.62,31.0,31.03,3861900.0,20.6851,20.7507,20.3439,20.3636,3861900.0
2008-07-16 09:30:00,32.3,32.82,31.79,31.83,3085000.0,21.197,21.5382,20.8623,20.8886,3085000.0
2008-07-16 09:40:00,31.83,32.2,31.5,31.84,2369700.0,20.8886,21.1314,20.672,20.8951,2369700.0
2008-07-16 09:50:00,31.84,33.1,31.79,33.03,4260000.0,20.8951,21.722,20.8623,21.6761,4260000.0
2008-07-16 10:00:00,33.02,33.38,32.75,32.9,3090900.0,21.6695,21.9057,21.4923,21.5907,3090900.0
2008-07-16 10:10:00,32.9,33.04,32.46,32.48,1522400.0,21.5907,21.6826,21.302,21.3151,1522400.0
2008-07-16 10:20:00,32.48,32.9,32.38,32.74,1372900.0,21.3151,21.5907,21.2495,21.4857,1372900.0
2008-07-16 10:30:00,32.75,33.4,32.7,33.38,2212500.0,21.4923,21.9189,21.4595,21.9057,2212500.0
2008-07-16 10:40:00,33.4,33.6,32.95,33.26,1998900.0,21.9189,22.0501,21.6236,21.827,1998900.0
2008-07-16 10:50:00,33.26,33.49,33.14,33.32,1270300.0,21.827,21.9779,21.7482,21.8664,1270300.0
2008-07-16 11:00:00,33.32,33.88,33.25,33.84,1956000.0,21.8664,22.2339,21.8204,22.2076,1956000.0
2008-07-16 11:10:00,33.84,33.9,33.31,33.31,1524200.0,22.2076,22.247,21.8598,21.8598,1524200.0
2008-07-16 11:20:00,33.32,33.6,33.0,33.5,2083000.0,21.8664,22.0501,21.6564,21.9845,2083000.0
2008-07-16 11:30:00,33.5,33.6,33.45,33.5,961900.0,21.9845,22.0501,21.9517,21.9845,961900.0
2008-07-16 11:40:00,33.51,33.55,33.27,33.37,1108800.0,21.9911,22.0173,21.8336,21.8992,1108800.0
2008-07-16 11:50:00,33.37,33.5,33.31,33.36,792100.0,21.8992,21.9845,21.8598,21.8926,792100.0
2008-07-16 12:00:00,33.36,33.48,33.25,33.28,635800.0,21.8926,21.9714,21.8204,21.8401,635800.0
2008-07-16 12:10:00,33.28,33.64,33.2,33.61,933500.0,21.8401,22.0764,21.7876,22.0567,933500.0
2008-07-16 12:20:00,33.62,33.81,33.33,33.7,1357600.0,22.0632,22.1879,21.8729,22.1157,1357600.0
2008-07-16 12:30:00,33.69,33.89,33.62,33.67,877600.0,22.1092,22.2404,22.0632,22.0961,877600.0
2008-07-16 12:40:00,33.68,33.9,33.65,33.82,1112100.0,22.1026,22.247,22.0829,22.1945,1112100.0
2008-07-16 12:50:00,33.82,34.04,33.75,34.0,1133300.0,22.1945,22.3389,22.1486,22.3126,1133300.0
2008-07-16 13:00:00,34.0,34.27,33.9,34.09,1516300.0,22.3126,22.4898,22.247,22.3717,1516300.0
2008-07-16 13:10:00,34.1,34.25,33.73,33.93,1177300.0,22.3782,22.4767,22.1354,22.2667,1177300.0
2008-07-16 13:20:00,33.94,34.05,33.86,33.98,1108000.0,22.2732,22.3454,22.2207,22.2995,1108000.0
2008-07-16 13:30:00,33.98,34.1,33.94,34.05,1497000.0,22.2995,22.3782,22.2732,22.3454,1497000.0
2008-07-16 13:40:00,34.05,34.06,33.64,33.87,1074300.0,22.3454,22.352,22.0764,22.2273,1074300.0
2008-07-16 13:50:00,33.87,34.21,33.87,34.2,938900.0,22.2273,22.4504,22.2273,22.4439,938900.0
2008-07-16 14:00:00,34.21,34.24,33.86,33.98,1620900.0,22.4504,22.4701,22.2207,22.2995,1620900.0
2008-07-16 14:10:00,33.97,34.6,33.94,34.42,1712000.0,22.2929,22.7064,22.2732,22.5882,1712000.0
2008-07-16 14:20:00,34.42,34.43,33.98,34.0,2139600.0,22.5882,22.5948,22.2995,22.3126,2139600.0
2008-07-16 14:30:00,34.0,34.58,34.0,34.4,1318100.0,22.3126,22.6933,22.3126,22.5751,1318100.0
2008-07-16 14:40:00,34.4,34.55,34.2,34.43,1127500.0,22.5751,22.6736,22.4439,22.5948,1127500.0
2008-07-16 14:50:00,34.43,34.58,34.29,34.53,932400.0,22.5948,22.6933,22.5029,22.6604,932400.0
2008-07-16 15:00:00,34.52,34.77,34.48,34.7,1839500.0,22.6539,22.8179,22.6276,22.772,1839500.0
2008-07-16 15:10:00,34.7,34.73,34.38,34.64,1573000.0,22.772,22.7917,22.562,22.7326,1573000.0
2008-07-16 15:20:00,34.64,34.99,34.61,34.96,2216500.0,22.7326,22.9623,22.7129,22.9426,2216500.0
2008-07-16 15:30:00,34.96,35.41,34.93,35.39,3758900.0,22.9426,23.2379,22.9229,23.2248,3758900.0
2008-07-16 15:40:00,35.39,35.57,35.05,35.36,4390300.0,23.2248,23.3429,23.0017,23.2051,4390300.0
2008-07-16 15:50:00,35.35,35.73,35.29,35.69,5153800.0,23.1986,23.4479,23.1592,23.4217,5153800.0
2008-07-17 09:30:00,38.04,40.03,38.04,40.0,11415100.0,24.9639,26.2698,24.9639,26.2501,11415100.0
2008-07-17 09:40:00,40.0,40.99,37.8,40.76,12864200.0,26.2501,26.8998,24.8064,26.7489,12864200.0
2008-07-17 09:50:00,40.76,40.77,40.27,40.27,10129100.0,26.7489,26.7555,26.4273,26.4273,10129100.0
2008-07-17 10:00:00,40.27,40.56,39.81,40.05,10386800.0,26.4273,26.6176,26.1255,26.283,10386800.0
2008-07-17 10:10:00,40.04,40.17,39.57,39.94,4864000.0,26.2764,26.3617,25.968,26.2108,4864000.0
2008-07-17 10:20:00,39.96,40.05,39.38,39.56,3523000.0,26.2239,26.283,25.8433,25.9614,3523000.0
2008-07-17 10:30:00,39.56,40.0,39.46,39.59,2623400.0,25.9614,26.2501,25.8958,25.9811,2623400.0
2008-07-17 10:40:00,39.58,39.68,39.25,39.54,2997500.0,25.9745,26.0401,25.758,25.9483,2997500.0
2008-07-17 10:50:00,39.55,39.65,39.29,39.64,2470500.0,25.9548,26.0205,25.7842,26.0139,2470500.0
2008-07-17 11:00:00,39.64,39.79,39.05,39.37,2323000.0,26.0139,26.1123,25.6267,25.8367,2323000.0
2008-07-17 11:10:00,39.35,39.62,39.0,39.35,2884400.0,25.8236,26.0008,25.5939,25.8236,2884400.0
2008-07-17 11:20:00,39.34,40.0,39.22,39.84,2254600.0,25.817,26.2501,25.7383,26.1451,2254600.0
2008-07-17 11:30:00,39.84,39.91,39.5,39.88,1534900.0,26.1451,26.1911,25.922,26.1714,1534900.0
2008-07-17 11:40:00,39.89,40.49,39.85,39.96,2681200.0,26.178,26.5717,26.1517,26.2239,2681200.0
2008-07-17 11:50:00,39.96,40.2,39.79,40.08,1627300.0,26.2239,26.3814,26.1123,26.3026,1627300.0
2008-07-17 12:00:00,40.08,40.13,39.6,39.6,1607500.0,26.3026,26.3355,25.9876,25.9876,1607500.0
2008-07-17 12:10:00,39.6,39.92,39.56,39.78,1309800.0,25.9876,26.1976,25.9614,26.1058,1309800.0
2008-07-17 12:20:00,39.78,39.85,39.23,39.29,1502600.0,26.1058,26.1517,25.7448,25.7842,1502600.0
2008-07-17 12:30:00,39.29,39.3,39.02,39.1,1212900.0,25.7842,25.7908,25.607,25.6595,1212900.0
2008-07-17 12:40:00,39.1,39.29,38.94,39.25,1260800.0,25.6595,25.7842,25.5545,25.758,1260800.0
2008-07-17 12:50:00,39.26,39.79,39.25,39.62,1704500.0,25.7645,26.1123,25.758,26.0008,1704500.0
2008-07-17 13:00:00,39.62,39.89,39.41,39.8,998300.0,26.0008,26.178,25.863,26.1189,998300.0
2008-07-17 13:10:00,39.82,40.01,39.54,39.89,1742300.0,26.132,26.2567,25.9483,26.178,1742300.0
2008-07-17 13:20:00,39.89,39.91,39.35,39.36,1344100.0,26.178,26.1911,25.8236,25.8301,1344100.0
2008-07-17 13:30:00,39.37,39.86,39.37,39.79,1276800.0,25.8367,26.1583,25.8367,26.1123,1276800.0
2008-07-17 13:40:00,39.79,40.0,39.64,39.83,1567600.0,26.1123,26.2501,26.0139,26.1386,1567600.0
2008-07-17 13:50:00,39.83,40.1,39.77,40.06,1476200.0,26.1386,26.3158,26.0992,26.2895,1476200.0
2008-07-17 14:00:00,40.07,40.41,39.98,40.38,1505200.0,26.2961,26.5192,26.237,26.4995,1505200.0
2008-07-17 14:10:00,40.38,40.6,40.35,40.53,2692600.0,26.4995,26.6439,26.4798,26.598,2692600.0
2008-07-17 14:20:00,40.53,40.6,40.28,40.52,2076600.0,26.598,26.6439,26.4339,26.5914,2076600.0
2008-07-17 14:30:00,40.52,40.54,39.82,39.93,1755100.0,26.5914,26.6045,26.132,26.2042,1755100.0
2008-07-17 14:40:00,39.94,40.05,39.24,39.42,2456800.0,26.2108,26.283,25.7514,25.8695,2456800.0
2008-07-17 14:50:00,39.43,39.78,39.3,39.77,1830000.0,25.8761,26.1058,25.7908,26.0992,1830000.0
2008-07-17 15:00:00,39.78,39.99,39.7,39.81,1532000.0,26.1058,26.2436,26.0533,26.1255,1532000.0
2008-07-17 15:10:00,39.81,40.26,39.76,40.19,1605200.0,26.1255,26.4208,26.0926,26.3748,1605200.0
2008-07-17 15:20:00,40.19,40.89,40.18,40.58,2774900.0,26.3748,26.8342,26.3683,26.6308,2774900.0
2008-07-17 15:30:00,40.58,40.74,39.75,39.84,2855500.0,26.6308,26.7358,26.0861,26.1451,2855500.0
2008-07-17 15:40:00,39.84,40.05,39.53,39.96,3360200.0,26.1451,26.283,25.9417,26.2239,3360200.0
2008-07-17 15:50:00,39.95,40.12,39.51,39.7,4850800.0,26.2173,26.3289,25.9286,26.0533,4850800.0
2008-07-18 09:30:00,41.21,41.32,40.0,40.51,8018400.0,27.0442,27.1164,26.2501,26.5848,8018400.0
2008-07-18 09:40:00,40.52,40.53,39.8,40.11,2758400.0,26.5914,26.598,26.1189,26.3223,2758400.0
2008-07-18 09:50:00,40.11,40.23,39.39,39.83,2267900.0,26.3223,26.4011,25.8498,26.1386,2267900.0
2008-07-18 10:00:00,39.82,39.96,39.2,39.74,1929900.0,26.132,26.2239,25.7251,26.0795,1929900.0
2008-07-18 10:10:00,39.75,40.18,39.54,40.01,1518100.0,26.0861,26.3683,25.9483,26.2567,1518100.0
2008-07-18 10:20:00,40.01,40.48,39.99,40.44,1372500.0,26.2567,26.5651,26.2436,26.5389,1372500.0
2008-07-18 10:30:00,40.43,40.54,40.18,40.42,1338600.0,26.5323,26.6045,26.3683,26.5258,1338600.0
2008-07-18 10:40:00,40.42,40.83,40.28,40.68,1336300.0,26.5258,26.7948,26.4339,26.6964,1336300.0
2008-07-18 10:50:00,40.69,40.83,39.99,40.12,1651200.0,26.703,26.7948,26.2436,26.3289,1651200.0
2008-07-18 11:00:00,40.12,40.42,39.97,40.4,792900.0,26.3289,26.5258,26.2305,26.5126,792900.0
2008-07-18 11:10:00,40.4,40.92,40.39,40.55,1913200.0,26.5126,26.8539,26.5061,26.6111,1913200.0
2008-07-18 11:20:00,40.55,41.06,40.25,40.67,2030600.0,26.6111,26.9458,26.4142,26.6898,2030600.0
2008-07-18 11:30:00,40.68,40.69,40.08,40.18,971300.0,26.6964,26.703,26.3026,26.3683,971300.0
2008-07-18 11:40:00,40.17,40.3,39.96,39.99,1153800.0,26.3617,26.447,26.2239,26.2436,1153800.0
2008-07-18 11:50:00,40.0,40.2,39.99,40.08,853100.0,26.2501,26.3814,26.2436,26.3026,853100.0
2008-07-18 12:00:00,40.08,40.33,40.07,40.13,593000.0,26.3026,26.4667,26.2961,26.3355,593000.0
2008-07-18 12:10:00,40.14,40.25,39.8,39.97,838800.0,26.342,26.4142,26.1189,26.2305,838800.0
2008-07-18 12:20:00,39.97,40.17,39.8,39.9,933800.0,26.2305,26.3617,26.1189,26.1845,933800.0
2008-07-18 12:30:00,39.89,39.99,39.7,39.97,764700.0,26.178,26.2436,26.0533,26.2305,764700.0
2008-07-18 12:40:00,39.98,40.03,39.82,40.0,606800.0,26.237,26.2698,26.132,26.2501,606800.0
2008-07-18 12:50:00,39.99,40.0,39.73,39.81,596600.0,26.2436,26.2501,26.073,26.1255,596600.0
2008-07-18 13:00:00,39.83,39.93,39.66,39.7,841000.0,26.1386,26.2042,26.027,26.0533,841000.0
2008-07-18 13:10:00,39.7,40.0,39.48,39.84,1310900.0,26.0533,26.2501,25.9089,26.1451,1310900.0
2008-07-18 13:20:00,39.83,40.01,39.81,39.92,736900.0,26.1386,26.2567,26.1255,26.1976,736900.0
2008-07-18 13:30:00,39.91,40.17,39.84,39.98,782600.0,26.1911,26.3617,26.1451,26.237,782600.0
2008-07-18 13:40:00,39.98,40.15,39.93,40.09,665000.0,26.237,26.3486,26.2042,26.3092,665000.0
2008-07-18 13:50:00,40.07,40.12,39.76,39.8,601400.0,26.2961,26.3289,26.0926,26.1189,601400.0
2008-07-18 14:00:00,39.8,39.99,39.67,39.75,759100.0,26.1189,26.2436,26.0336,26.0861,759100.0
2008-07-18 14:10:00,39.75,40.01,39.74,39.86,704300.0,26.0861,26.2567,26.0795,26.1583,704300.0
2008-07-18 14:20:00,39.85,39.94,39.76,39.81,452200.0,26.1517,26.2108,26.0926,26.1255,452200.0
2008-07-18 14:30:00,39.82,39.88,39.62,39.73,572100.0,26.132,26.1714,26.0008,26.073,572100.0
2008-07-18 14:40:00,39.71,39.86,39.68,39.74,620300.0,26.0598,26.1583,26.0401,26.0795,620300.0
2008-07-18 14:50:00,39.76,39.83,39.54,39.64,626500.0,26.0926,26.1386,25.9483,26.0139,626500.0
2008-07-18 15:00:00,39.64,39.66,39.53,39.65,724600.0,26.0139,26.027,25.9417,26.0205,724600.0
2008-07-18 15:10:00,39.65,39.85,39.64,39.74,919000.0,26.0205,26.1517,26.0139,26.0795,919000.0
2008-07-18 15:20:00,39.75,39.91,39.71,39.83,1048900.0,26.0861,26.1911,26.0598,26.1386,1048900.0
2008-07-18 15:30:00,39.82,40.19,39.79,40.11,1655700.0,26.132,26.3748,26.1123,26.3223,1655700.0
2008-07-18 15:40:00,40.12,40.22,39.99,40.19,2256400.0,26.3289,26.3945,26.2436,26.3748,2256400.0
2008-07-18 15:50:00,40.19,40.22,39.91,40.01,2241000.0,26.3748,26.3945,26.1911,26.2567,2241000.0
2008-07-21 09:30:00,40.29,40.6,39.63,39.96,2483300.0,26.4405,26.6439,26.0073,26.2239,2483300.0
2008-07-21 09:40:00,39.97,40.14,39.53,39.97,1212100.0,26.2305,26.342,25.9417,26.2305,1212100.0
2008-07-21 09:50:00,39.96,40.21,39.73,40.15,1501400.0,26.2239,26.388,26.073,26.3486,1501400.0
2008-07-21 10:00:00,40.16,40.39,40.07,40.15,1608400.0,26.3551,26.5061,26.2961,26.3486,1608400.0
2008-07-21 10:10:00,40.15,40.95,40.15,40.82,1649900.0,26.3486,26.8736,26.3486,26.7883,1649900.0
2008-07-21 10:20:00,40.81,40.83,40.15,40.17,1067100.0,26.7817,26.7948,26.3486,26.3617,1067100.0
2008-07-21 10:30:00,40.16,40.45,40.06,40.26,853600.0,26.3551,26.5455,26.2895,26.4208,853600.0
2008-07-21 10:40:00,40.26,40.64,40.22,40.58,845900.0,26.4208,26.6701,26.3945,26.6308,845900.0
2008-07-21 10:50:00,40.57,40.58,40.17,40.22,638900.0,26.6242,26.6308,26.3617,26.3945,638900.0
2008-07-21 11:00:00,40.21,40.23,39.9,40.1,1011100.0,26.388,26.4011,26.1845,26.3158,1011100.0
2008-07-21 11:10:00,40.11,40.12,39.54,39.7,1198700.0,26.3223,26.3289,25.9483,26.0533,1198700.0
2008-07-21 11:20:00,39.72,39.75,39.44,39.46,1013400.0,26.0664,26.0861,25.8826,25.8958,1013400.0
2008-07-21 11:30:00,39.47,39.75,38.96,38.99,1112300.0,25.9023,26.0861,25.5676,25.5873,1112300.0
2008-07-21 11:40:00,39.0,39.12,38.86,39.01,1396400.0,25.5939,25.6726,25.502,25.6005,1396400.0
2008-07-21 11:50:00,39.02,39.09,38.79,38.83,962700.0,25.607,25.653,25.4561,25.4823,962700.0
2008-07-21 12:00:00,38.84,39.03,38.71,38.97,1010300.0,25.4889,25.6136,25.4036,25.5742,1010300.0
2008-07-21 12:10:00,38.96,39.17,38.74,39.11,622900.0,25.5676,25.7055,25.4233,25.6661,622900.0
2008-07-21 12:20:00,39.11,39.38,38.97,39.01,647200.0,25.6661,25.8433,25.5742,25.6005,647200.0
2008-07-21 12:30:00,39.01,39.29,38.97,39.24,686100.0,25.6005,25.7842,25.5742,25.7514,686100.0
2008-07-21 12:40:00,39.25,39.42,39.19,39.29,413600.0,25.758,25.8695,25.7186,25.7842,413600.0
2008-07-21 12:50:00,39.3,39.39,39.14,39.21,375500.0,25.7908,25.8498,25.6858,25.7317,375500.0
2008-07-21 13:00:00,39.2,39.32,39.07,39.16,409600.0,25.7251,25.8039,25.6398,25.6989,409600.0
2008-07-21 13:10:00,39.16,39.29,38.98,39.24,576500.0,25.6989,25.7842,25.5808,25.7514,576500.0
2008-07-21 13:20:00,39.24,39.39,39.17,39.33,356100.0,25.7514,25.8498,25.7055,25.8105,356100.0
2008-07-21 13:30:00,39.33,39.41,39.25,39.37,344600.0,25.8105,25.863,25.758,25.8367,344600.0
2008-07-21 13:40:00,39.36,39.39,39.15,39.26,427300.0,25.8301,25.8498,25.6923,25.7645,427300.0
2008-07-21 13:50:00,39.28,39.45,39.2,39.21,547000.0,25.7776,25.8892,25.7251,25.7317,547000.0
2008-07-21 14:00:00,39.21,39.28,38.98,39.04,602800.0,25.7317,25.7776,25.5808,25.6201,602800.0
2008-07-21 14:10:00,39.03,39.2,38.98,39.15,487200.0,25.6136,25.7251,25.5808,25.6923,487200.0
2008-07-21 14:20:00,39.15,39.19,38.95,38.97,764600.0,25.6923,25.7186,25.5611,25.5742,764600.0
2008-07-21 14:30:00,38.96,39.12,38.93,39.03,502100.0,25.5676,25.6726,25.548,25.6136,502100.0
2008-07-21 14:40:00,39.03,39.03,38.79,38.84,638300.0,25.6136,25.6136,25.4561,25.4889,638300.0
2008-07-21 14:50:00,38.84,38.91,38.6,38.65,677600.0,25.4889,25.5348,25.3314,25.3642,677600.0
2008-07-21 15:00:00,38.65,38.84,38.53,38.61,883200.0,25.3642,25.4889,25.2855,25.338,883200.0
2008-07-21 15:10:00,38.6,38.85,38.46,38.8,921300.0,25.3314,25.4955,25.2395,25.4626,921300.0
2008-07-21 15:20:00,38.8,38.88,38.7,38.8,782800.0,25.4626,25.5151,25.397,25.4626,782800.0
2008-07-21 15:30:00,38.8,38.85,38.35,38.53,1049100.0,25.4626,25.4955,25.1673,25.2855,1049100.0
2008-07-21 15:40:00,38.53,38.97,38.53,38.94,1546800.0,25.2855,25.5742,25.2855,25.5545,1546800.0
2008-07-21 15:50:00,38.94,38.95,38.64,38.68,1804100.0,25.5545,25.5611,25.3576,25.3839,1804100.0
2008-07-22 09:30:00,38.16,38.86,37.85,38.11,2659000.0,25.0426,25.502,24.8392,25.0098,2659000.0
2008-07-22 09:40:00,38.11,38.27,37.61,37.92,2577900.0,25.0098,25.1148,24.6817,24.8851,2577900.0
2008-07-22 09:50:00,37.92,38.5,37.88,38.28,2706900.0,24.8851,25.2658,24.8589,25.1214,2706900.0
2008-07-22 10:00:00,38.29,38.87,38.1,38.65,2087900.0,25.128,25.5086,25.0033,25.3642,2087900.0
2008-07-22 10:10:00,38.65,38.99,38.55,38.97,2187700.0,25.3642,25.5873,25.2986,25.5742,2187700.0
2008-07-22 10:20:00,38.97,39.16,38.41,38.57,1918500.0,25.5742,25.6989,25.2067,25.3117,1918500.0
2008-07-22 10:30:00,38.57,38.98,38.4,38.69,1181100.0,25.3117,25.5808,25.2001,25.3905,1181100.0
2008-07-22 10:40:00,38.7,39.02,38.62,39.02,914000.0,25.397,25.607,25.3445,25.607,914000.0
2008-07-22 10:50:00,39.02,39.12,38.46,38.69,927400.0,25.607,25.6726,25.2395,25.3905,927400.0
2008-07-22 11:00:00,38.69,39.79,38.68,39.7,1864800.0,25.3905,26.1123,25.3839,26.0533,1864800.0
2008-07-22 11:10:00,39.7,39.77,39.5,39.6,1161900.0,26.0533,26.0992,25.922,25.9876,1161900.0
2008-07-22 11:20:00,39.6,40.8,39.58,39.92,1149000.0,25.9876,26.7751,25.9745,26.1976,1149000.0
2008-07-22 11:30:00,39.92,40.15,39.9,40.03,1331000.0,26.1976,26.3486,26.1845,26.2698,1331000.0
2008-07-22 11:40:00,40.02,40.08,39.71,39.81,724300.0,26.2633,26.3026,26.0598,26.1255,724300.0
2008-07-22 11:50:00,39.81,39.84,39.25,39.47,736100.0,26.1255,26.1451,25.758,25.9023,736100.0
2008-07-22 12:00:00,39.46,39.95,39.46,39.93,697600.0,25.8958,26.2173,25.8958,26.2042,697600.0
2008-07-22 12:10:00,39.95,39.98,39.56,39.61,560200.0,26.2173,26.237,25.9614,25.9942,560200.0
2008-07-22 12:20:00,39.62,39.73,39.29,39.35,532900.0,26.0008,26.073,25.7842,25.8236,532900.0
2008-07-22 12:30:00,39.35,39.55,39.16,39.18,446300.0,25.8236,25.9548,25.6989,25.712,446300.0
2008-07-22 12:40:00,39.19,39.55,39.11,39.36,584800.0,25.7186,25.9548,25.6661,25.8301,584800.0
2008-07-22 12:50:00,39.35,39.71,39.33,39.71,416400.0,25.8236,26.0598,25.8105,26.0598,416400.0
2008-07-22 13:00:00,39.7,39.74,39.36,39.46,504100.0,26.0533,26.0795,25.8301,25.8958,504100.0
2008-07-22 13:10:00,39.46,39.56,39.4,39.46,342100.0,25.8958,25.9614,25.8564,25.8958,342100.0
2008-07-22 13:20:00,39.46,39.83,39.46,39.6,486200.0,25.8958,26.1386,25.8958,25.9876,486200.0
2008-07-22 13:30:00,39.6,39.77,39.5,39.73,511200.0,25.9876,26.0992,25.922,26.073,511200.0
2008-07-22 13:40:00,39.73,39.82,39.56,39.56,477200.0,26.073,26.132,25.9614,25.9614,477200.0
2008-07-22 13:50:00,39.57,39.64,39.44,39.55,376500.0,25.968,26.0139,25.8826,25.9548,376500.0
2008-07-22 14:00:00,39.55,39.62,39.38,39.61,606700.0,25.9548,26.0008,25.8433,25.9942,606700.0
2008-07-22 14:10:00,39.61,39.66,39.07,39.13,973300.0,25.9942,26.027,25.6398,25.6792,973300.0
2008-07-22 14:20:00,39.13,39.49,39.12,39.46,819500.0,25.6792,25.9155,25.6726,25.8958,819500.0
2008-07-22 14:30:00,39.46,39.64,39.33,39.63,547700.0,25.8958,26.0139,25.8105,26.0073,547700.0
2008-07-22 14:40:00,39.63,40.03,39.58,39.85,926100.0,26.0073,26.2698,25.9745,26.1517,926100.0
2008-07-22 14:50:00,39.85,40.02,39.73,40.0,694300.0,26.1517,26.2633,26.073,26.2501,694300.0
2008-07-22 15:00:00,40.0,40.2,39.93,39.95,1186600.0,26.2501,26.3814,26.2042,26.2173,1186600.0
2008-07-22 15:10:00,39.96,40.1,39.88,40.04,1014300.0,26.2239,26.3158,26.1714,26.2764,1014300.0
2008-07-22 15:20:00,40.04,40.33,40.03,40.32,1803000.0,26.2764,26.4667,26.2698,26.4601,1803000.0
2008-07-22 15:30:00,40.31,40.91,40.12,40.9,2076300.0,26.4536,26.8473,26.3289,26.8408,2076300.0
2008-07-22 15:40:00,40.9,41.0,40.27,40.56,3069900.0,26.8408,26.9064,26.4273,26.6176,3069900.0
2008-07-22 15:50:00,40.57,41.04,40.54,40.87,3459300.0,26.6242,26.9326,26.6045,26.8211,3459300.0
2008-07-23 09:30:00,40.9,41.23,39.37,40.59,3039500.0,26.8408,27.0573,25.8367,26.6373,3039500.0
2008-07-23 09:40:00,40.6,42.15,40.37,41.77,3085300.0,26.6439,27.6611,26.493,27.4117,3085300.0
2008-07-23 09:50:00,41.76,41.86,41.22,41.51,2224700.0,27.4052,27.4708,27.0508,27.2411,2224700.0
2008-07-23 10:00:00,41.51,42.0,41.45,41.5,2142000.0,27.2411,27.5627,27.2017,27.2345,2142000.0
2008-07-23 10:10:00,41.5,42.08,41.46,41.99,1483300.0,27.2345,27.6152,27.2083,27.5561,1483300.0
2008-07-23 10:20:00,41.99,42.98,41.95,42.28,2726000.0,27.5561,28.2058,27.5298,27.7464,2726000.0
2008-07-23 10:30:00,42.28,43.0,42.14,42.56,2396100.0,27.7464,28.2189,27.6545,27.9302,2396100.0
2008-07-23 10:40:00,42.59,42.76,41.8,42.0,1787000.0,27.9498,28.0614,27.4314,27.5627,1787000.0
2008-07-23 10:50:00,42.0,42.35,41.46,41.54,1496300.0,27.5627,27.7923,27.2083,27.2608,1496300.0
2008-07-23 11:00:00,41.53,41.97,41.22,41.58,1657400.0,27.2542,27.543,27.0508,27.287,1657400.0
2008-07-23 11:10:00,41.58,42.1,41.16,41.55,1257300.0,27.287,27.6283,27.0114,27.2673,1257300.0
2008-07-23 11:20:00,41.57,42.06,41.27,41.87,1104600.0,27.2805,27.602,27.0836,27.4773,1104600.0
2008-07-23 11:30:00,41.87,41.93,41.27,41.52,669200.0,27.4773,27.5167,27.0836,27.2477,669200.0
2008-07-23 11:40:00,41.52,41.52,40.94,41.11,884200.0,27.2477,27.2477,26.867,26.9786,884200.0
2008-07-23 11:50:00,41.11,41.31,40.71,40.77,1207200.0,26.9786,27.1098,26.7161,26.7555,1207200.0
2008-07-23 12:00:00,40.78,41.12,40.77,40.85,958400.0,26.762,26.9851,26.7555,26.808,958400.0
2008-07-23 12:10:00,40.85,40.86,40.41,40.71,1011400.0,26.808,26.8145,26.5192,26.7161,1011400.0
2008-07-23 12:20:00,40.71,41.07,40.47,40.89,866400.0,26.7161,26.9523,26.5586,26.8342,866400.0
2008-07-23 12:30:00,40.89,40.99,40.5,40.98,913700.0,26.8342,26.8998,26.5783,26.8933,913700.0
2008-07-23 12:40:00,40.98,41.08,40.76,40.81,870500.0,26.8933,26.9589,26.7489,26.7817,870500.0
2008-07-23 12:50:00,40.82,40.98,40.78,40.88,1001800.0,26.7883,26.8933,26.762,26.8276,1001800.0
2008-07-23 13:00:00,40.89,41.06,40.61,40.62,844100.0,26.8342,26.9458,26.6505,26.657,844100.0
2008-07-23 13:10:00,40.63,40.89,40.62,40.84,621200.0,26.6636,26.8342,26.657,26.8014,621200.0
2008-07-23 13:20:00,40.83,41.15,40.76,41.08,687500.0,26.7948,27.0048,26.7489,26.9589,687500.0
2008-07-23 13:30:00,41.08,41.31,40.87,41.3,590500.0,26.9589,27.1098,26.8211,27.1033,590500.0
2008-07-23 13:40:00,41.3,41.68,41.25,41.51,1395600.0,27.1033,27.3527,27.0705,27.2411,1395600.0
2008-07-23 13:50:00,41.51,41.54,40.78,41.15,1012800.0,27.2411,27.2608,26.762,27.0048,1012800.0
2008-07-23 14:00:00,41.15,41.9,41.1,41.72,1271100.0,27.0048,27.497,26.972,27.3789,1271100.0
2008-07-23 14:10:00,41.73,41.85,41.52,41.68,898000.0,27.3855,27.4642,27.2477,27.3527,898000.0
2008-07-23 14:20:00,41.69,42.24,41.68,42.18,1027900.0,27.3592,27.7202,27.3527,27.6808,1027900.0
2008-07-23 14:30:00,42.18,42.36,41.73,41.85,1052200.0,27.6808,27.7989,27.3855,27.4642,1052200.0
2008-07-23 14:40:00,41.8,42.14,41.78,41.79,808300.0,27.4314,27.6545,27.4183,27.4248,808300.0
2008-07-23 14:50:00,41.77,42.11,41.73,41.93,957700.0,27.4117,27.6348,27.3855,27.5167,957700.0
2008-07-23 15:00:00,41.94,41.95,41.46,41.79,846300.0,27.5233,27.5298,27.2083,27.4248,846300.0
2008-07-23 15:10:00,41.8,42.35,41.79,42.12,1421400.0,27.4314,27.7923,27.4248,27.6414,1421400.0
2008-07-23 15:20:00,42.12,42.5,42.09,42.18,1597400.0,27.6414,27.8908,27.6217,27.6808,1597400.0
2008-07-23 15:30:00,42.17,42.28,41.71,41.85,1855700.0,27.6742,27.7464,27.3723,27.4642,1855700.0
2008-07-23 15:40:00,41.85,42.1,41.85,42.1,1500200.0,27.4642,27.6283,27.4642,27.6283,1500200.0
2008-07-23 15:50:00,42.09,42.38,41.89,41.92,2467600.0,27.6217,27.812,27.4905,27.5102,2467600.0
2008-07-24 09:30:00,42.18,42.28,41.21,41.23,1680100.0,27.6808,27.7464,27.0442,27.0573,1680100.0
2008-07-24 09:40:00,41.24,42.06,41.15,41.53,1501200.0,27.0639,27.602,27.0048,27.2542,1501200.0
2008-07-24 09:50:00,41.52,41.71,41.0,41.69,971300.0,27.2477,27.3723,26.9064,27.3592,971300.0
2008-07-24 10:00:00,41.7,41.7,40.8,40.8,1617900.0,27.3658,27.3658,26.7751,26.7751,1617900.0
2008-07-24 10:10:00,40.8,41.91,40.62,41.13,1777400.0,26.7751,27.5036,26.657,26.9917,1777400.0
2008-07-24 10:20:00,41.11,41.13,40.79,41.04,826000.0,26.9786,26.9917,26.7686,26.9326,826000.0
2008-07-24 10:30:00,41.04,41.26,40.94,40.99,1108600.0,26.9326,27.077,26.867,26.8998,1108600.0
2008-07-24 10:40:00,40.99,41.05,40.59,40.81,1098800.0,26.8998,26.9392,26.6373,26.7817,1098800.0
2008-07-24 10:50:00,40.82,41.03,40.69,40.78,1140000.0,26.7883,26.9261,26.703,26.762,1140000.0
2008-07-24 11:00:00,40.79,41.03,40.54,40.64,932000.0,26.7686,26.9261,26.6045,26.6701,932000.0
2008-07-24 11:10:00,40.63,40.78,40.46,40.72,1197300.0,26.6636,26.762,26.552,26.7226,1197300.0
2008-07-24 11:20:00,40.72,40.73,40.28,40.3,1051600.0,26.7226,26.7292,26.4339,26.447,1051600.0
2008-07-24 11:30:00,40.3,40.51,40.15,40.5,1309100.0,26.447,26.5848,26.3486,26.5783,1309100.0
2008-07-24 11:40:00,40.49,40.54,40.3,40.49,644800.0,26.5717,26.6045,26.447,26.5717,644800.0
2008-07-24 11:50:00,40.51,40.71,40.44,40.6,673300.0,26.5848,26.7161,26.5389,26.6439,673300.0
2008-07-24 12:00:00,40.61,40.68,40.32,40.35,861000.0,26.6505,26.6964,26.4601,26.4798,861000.0
2008-07-24 12:10:00,40.35,40.4,40.27,40.28,605800.0,26.4798,26.5126,26.4273,26.4339,605800.0
2008-07-24 12:20:00,40.27,40.34,40.19,40.2,795600.0,26.4273,26.4733,26.3748,26.3814,795600.0
2008-07-24 12:30:00,40.19,40.29,39.85,39.88,996300.0,26.3748,26.4405,26.1517,26.1714,996300.0
2008-07-24 12:40:00,39.89,41.05,39.82,40.23,874300.0,26.178,26.9392,26.132,26.4011,874300.0
2008-07-24 12:50:00,40.24,40.26,39.86,40.02,675400.0,26.4076,26.4208,26.1583,26.2633,675400.0
2008-07-24 13:00:00,40.02,40.11,39.75,39.77,845600.0,26.2633,26.3223,26.0861,26.0992,845600.0
2008-07-24 13:10:00,39.78,40.17,39.77,39.96,1202800.0,26.1058,26.3617,26.0992,26.2239,1202800.0
2008-07-24 13:20:00,39.95,40.4,39.94,40.09,763600.0,26.2173,26.5126,26.2108,26.3092,763600.0
2008-07-24 13:30:00,40.09,40.22,39.95,40.13,461900.0,26.3092,26.3945,26.2173,26.3355,461900.0
2008-07-24 13:40:00,40.13,40.29,40.0,40.07,549400.0,26.3355,26.4405,26.2501,26.2961,549400.0
2008-07-24 13:50:00,40.07,40.26,39.97,40.18,467300.0,26.2961,26.4208,26.2305,26.3683,467300.0
2008-07-24 14:00:00,40.18,40.25,40.0,40.0,600900.0,26.3683,26.4142,26.2501,26.2501,600900.0
2008-07-24 14:10:00,40.01,40.07,39.7,39.98,1070500.0,26.2567,26.2961,26.0533,26.237,1070500.0
2008-07-24 14:20:00,39.98,40.17,39.9,39.97,908800.0,26.237,26.3617,26.1845,26.2305,908800.0
2008-07-24 14:30:00,39.97,40.03,39.73,39.9,740600.0,26.2305,26.2698,26.073,26.1845,740600.0
2008-07-24 14:40:00,39.9,40.06,39.83,40.02,644800.0,26.1845,26.2895,26.1386,26.2633,644800.0
2008-07-24 14:50:00,40.01,40.09,39.74,40.02,989800.0,26.2567,26.3092,26.0795,26.2633,989800.0
2008-07-24 15:00:00,40.01,40.24,39.9,40.14,1224200.0,26.2567,26.4076,26.1845,26.342,1224200.0
2008-07-24 15:10:00,40.15,40.31,39.76,39.77,1284600.0,26.3486,26.4536,26.0926,26.0992,1284600.0
2008-07-24 15:20:00,39.77,39.81,39.3,39.45,1402600.0,26.0992,26.1255,25.7908,25.8892,1402600.0
2008-07-24 15:30:00,39.44,40.0,39.11,39.3,1728900.0,25.8826,26.2501,25.6661,25.7908,1728900.0
2008-07-24 15:40:00,39.3,39.55,39.04,39.51,2065300.0,25.7908,25.9548,25.6201,25.9286,2065300.0
2008-07-24 15:50:00,39.5,39.64,39.29,39.5,2890600.0,25.922,26.0139,25.7842,25.922,2890600.0
2008-07-25 09:30:00,39.17,39.4,38.72,38.94,1868700.0,25.7055,25.8564,25.4101,25.5545,1868700.0
2008-07-25 09:40:00,38.95,39.58,38.48,39.53,1656700.0,25.5611,25.9745,25.2526,25.9417,1656700.0
2008-07-25 09:50:00,39.53,40.26,39.39,39.96,1776500.0,25.9417,26.4208,25.8498,26.2239,1776500.0
2008-07-25 10:00:00,39.98,40.44,39.47,39.47,1695500.0,26.237,26.5389,25.9023,25.9023,1695500.0
2008-07-25 10:10:00,39.47,40.05,39.3,39.44,961900.0,25.9023,26.283,25.7908,25.8826,961900.0
2008-07-25 10:20:00,39.42,39.67,38.88,38.88,965500.0,25.8695,26.0336,25.5151,25.5151,965500.0
2008-07-25 10:30:00,38.89,39.2,38.7,39.13,1105700.0,25.5217,25.7251,25.397,25.6792,1105700.0
2008-07-25 10:40:00,39.14,39.46,38.99,39.27,850800.0,25.6858,25.8958,25.5873,25.7711,850800.0
2008-07-25 10:50:00,39.28,39.55,39.08,39.5,835100.0,25.7776,25.9548,25.6464,25.922,835100.0
2008-07-25 11:00:00,39.5,39.61,39.16,39.33,517400.0,25.922,25.9942,25.6989,25.8105,517400.0
2008-07-25 11:10:00,39.32,39.4,39.11,39.19,575100.0,25.8039,25.8564,25.6661,25.7186,575100.0
2008-07-25 11:20:00,39.2,39.27,38.95,38.98,571300.0,25.7251,25.7711,25.5611,25.5808,571300.0
2008-07-25 11:30:00,38.97,39.55,38.97,39.16,508500.0,25.5742,25.9548,25.5742,25.6989,508500.0
2008-07-25 11:40:00,39.14,39.55,39.14,39.39,518600.0,25.6858,25.9548,25.6858,25.8498,518600.0
2008-07-25 11:50:00,39.38,39.46,39.24,39.26,252900.0,25.8433,25.8958,25.7514,25.7645,252900.0
2008-07-25 12:00:00,39.26,39.38,39.07,39.38,497600.0,25.7645,25.8433,25.6398,25.8433,497600.0
2008-07-25 12:10:00,39.38,39.38,39.01,39.01,478800.0,25.8433,25.8433,25.6005,25.6005,478800.0
2008-07-25 12:20:00,39.01,39.36,38.89,39.26,530200.0,25.6005,25.8301,25.5217,25.7645,530200.0
2008-07-25 12:30:00,39.27,39.3,39.05,39.12,358200.0,25.7711,25.7908,25.6267,25.6726,358200.0
2008-07-25 12:40:00,39.11,39.56,39.1,39.27,372100.0,25.6661,25.9614,25.6595,25.7711,372100.0
2008-07-25 12:50:00,39.27,39.57,39.26,39.49,517800.0,25.7711,25.968,25.7645,25.9155,517800.0
2008-07-25 13:00:00,39.5,39.75,39.43,39.47,475100.0,25.922,26.0861,25.8761,25.9023,475100.0
2008-07-25 13:10:00,39.48,39.56,39.0,39.23,665900.0,25.9089,25.9614,25.5939,25.7448,665900.0
2008-07-25 13:20:00,39.23,39.43,39.13,39.2,295800.0,25.7448,25.8761,25.6792,25.7251,295800.0
2008-07-25 13:30:00,39.2,39.46,39.16,39.42,924100.0,25.7251,25.8958,25.6989,25.8695,924100.0
2008-07-25 13:40:00,39.42,39.64,39.29,39.63,982200.0,25.8695,26.0139,25.7842,26.0073,982200.0
2008-07-25 13:50:00,39.62,39.83,39.53,39.61,828400.0,26.0008,26.1386,25.9417,25.9942,828400.0
2008-07-25 14:00:00,39.64,39.97,39.59,39.97,904400.0,26.0139,26.2305,25.9811,26.2305,904400.0
2008-07-25 14:10:00,39.96,39.97,39.69,39.83,662100.0,26.2239,26.2305,26.0467,26.1386,662100.0
2008-07-25 14:20:00,39.83,39.89,39.67,39.7,552700.0,26.1386,26.178,26.0336,26.0533,552700.0
2008-07-25 14:30:00,39.69,39.9,39.61,39.85,442800.0,26.0467,26.1845,25.9942,26.1517,442800.0
2008-07-25 14:40:00,39.86,39.97,39.79,39.87,725600.0,26.1583,26.2305,26.1123,26.1648,725600.0
2008-07-25 14:50:00,39.88,40.0,39.8,39.84,441700.0,26.1714,26.2501,26.1189,26.1451,441700.0
2008-07-25 15:00:00,39.85,39.91,39.59,39.61,617600.0,26.1517,26.1911,25.9811,25.9942,617600.0
2008-07-25 15:10:00,39.61,39.64,39.26,39.38,655900.0,25.9942,26.0139,25.7645,25.8433,655900.0
2008-07-25 15:20:00,39.38,39.5,39.25,39.27,660200.0,25.8433,25.922,25.758,25.7711,660200.0
2008-07-25 15:30:00,39.27,39.28,39.01,39.02,1115900.0,25.7711,25.7776,25.6005,25.607,1115900.0
2008-07-25 15:40:00,39.02,39.42,39.02,39.41,1201000.0,25.607,25.8695,25.607,25.863,1201000.0
2008-07-25 15:50:00,39.41,39.62,39.37,39.51,1730600.0,25.863,26.0008,25.8367,25.9286,1730600.0
2008-07-28 09:30:00,39.41,40.25,39.13,39.91,1361800.0,25.863,26.4142,25.6792,26.1911,1361800.0
2008-07-28 09:40:00,39.89,40.2,39.65,39.99,1279900.0,26.178,26.3814,26.0205,26.2436,1279900.0
2008-07-28 09:50:00,40.0,40.65,39.76,39.94,1691700.0,26.2501,26.6767,26.0926,26.2108,1691700.0
2008-07-28 10:00:00,39.94,40.54,39.82,40.52,1295900.0,26.2108,26.6045,26.132,26.5914,1295900.0
2008-07-28 10:10:00,40.53,40.6,39.8,39.99,1610100.0,26.598,26.6439,26.1189,26.2436,1610100.0
2008-07-28 10:20:00,39.99,40.0,39.47,39.78,1111200.0,26.2436,26.2501,25.9023,26.1058,1111200.0
2008-07-28 10:30:00,39.79,39.92,39.47,39.58,915800.0,26.1123,26.1976,25.9023,25.9745,915800.0
2008-07-28 10:40:00,39.58,39.67,39.38,39.53,472900.0,25.9745,26.0336,25.8433,25.9417,472900.0
2008-07-28 10:50:00,39.54,39.7,39.46,39.58,624600.0,25.9483,26.0533,25.8958,25.9745,624600.0
2008-07-28 11:00:00,39.58,39.67,39.44,39.6,576100.0,25.9745,26.0336,25.8826,25.9876,576100.0
2008-07-28 11:10:00,39.6,39.62,39.24,39.47,555400.0,25.9876,26.0008,25.7514,25.9023,555400.0
2008-07-28 11:20:00,39.47,39.52,39.31,39.35,650600.0,25.9023,25.9351,25.7973,25.8236,650600.0
2008-07-28 11:30:00,39.36,39.47,38.83,38.85,1105600.0,25.8301,25.9023,25.4823,25.4955,1105600.0
2008-07-28 11:40:00,38.85,39.55,38.8,38.97,896800.0,25.4955,25.9548,25.4626,25.5742,896800.0
2008-07-28 11:50:00,38.97,39.23,38.84,39.13,841700.0,25.5742,25.7448,25.4889,25.6792,841700.0
2008-07-28 12:00:00,39.13,39.5,39.08,39.2,797900.0,25.6792,25.922,25.6464,25.7251,797900.0
2008-07-28 12:10:00,39.21,39.33,39.04,39.31,701800.0,25.7317,25.8105,25.6201,25.7973,701800.0
2008-07-28 12:20:00,39.31,39.48,39.08,39.19,571100.0,25.7973,25.9089,25.6464,25.7186,571100.0
2008-07-28 12:30:00,39.18,39.38,39.14,39.25,766400.0,25.712,25.8433,25.6858,25.758,766400.0
2008-07-28 12:40:00,39.25,39.26,38.9,38.97,623200.0,25.758,25.7645,25.5283,25.5742,623200.0
2008-07-28 12:50:00,38.99,39.07,38.65,38.78,885500.0,25.5873,25.6398,25.3642,25.4495,885500.0
2008-07-28 13:00:00,38.78,38.96,38.58,38.93,595400.0,25.4495,25.5676,25.3183,25.548,595400.0
2008-07-28 13:10:00,38.93,38.95,38.64,38.72,534500.0,25.548,25.5611,25.3576,25.4101,534500.0
2008-07-28 13:20:00,38.71,38.79,38.58,38.59,478500.0,25.4036,25.4561,25.3183,25.3248,478500.0
2008-07-28 13:30:00,38.6,38.65,38.47,38.53,523500.0,25.3314,25.3642,25.2461,25.2855,523500.0
2008-07-28 13:40:00,38.54,38.8,38.53,38.6,547100.0,25.292,25.4626,25.2855,25.3314,547100.0
2008-07-28 13:50:00,38.6,38.9,38.57,38.58,490700.0,25.3314,25.5283,25.3117,25.3183,490700.0
2008-07-28 14:00:00,38.58,38.77,38.52,38.6,746600.0,25.3183,25.443,25.2789,25.3314,746600.0
2008-07-28 14:10:00,38.6,38.71,38.09,38.56,902300.0,25.3314,25.4036,24.9967,25.3051,902300.0
2008-07-28 14:20:00,38.56,38.68,38.28,38.31,1049600.0,25.3051,25.3839,25.1214,25.1411,1049600.0
2008-07-28 14:30:00,38.31,38.7,38.3,38.54,1839100.0,25.1411,25.397,25.1345,25.292,1839100.0
2008-07-28 14:40:00,38.55,38.55,37.81,38.22,1394600.0,25.2986,25.2986,24.8129,25.082,1394600.0
2008-07-28 14:50:00,38.22,38.26,37.88,37.99,1191200.0,25.082,25.1083,24.8589,24.9311,1191200.0
2008-07-28 15:00:00,38.0,38.27,37.98,38.11,960600.0,24.9376,25.1148,24.9245,25.0098,960600.0
2008-07-28 15:10:00,38.1,38.29,38.03,38.08,728500.0,25.0033,25.128,24.9573,24.9901,728500.0
2008-07-28 15:20:00,38.08,38.27,38.08,38.12,986300.0,24.9901,25.1148,24.9901,25.0164,986300.0
2008-07-28 15:30:00,38.12,38.18,37.62,37.63,1445000.0,25.0164,25.0558,24.6883,24.6948,1445000.0
2008-07-28 15:40:00,37.63,37.84,37.46,37.47,1772000.0,24.6948,24.8326,24.5833,24.5898,1772000.0
2008-07-28 15:50:00,37.46,37.78,37.41,37.69,3526400.0,24.5833,24.7933,24.5504,24.7342,3526400.0
2008-07-29 09:30:00,37.94,38.54,37.51,37.58,1986600.0,24.8983,25.292,24.6161,24.662,1986600.0
2008-07-29 09:40:00,37.56,37.72,37.18,37.47,1350600.0,24.6489,24.7539,24.3995,24.5898,1350600.0
2008-07-29 09:50:00,37.47,38.18,37.3,37.81,2182900.0,24.5898,25.0558,24.4783,24.8129,2182900.0
2008-07-29 10:00:00,37.82,38.48,37.81,38.42,1820100.0,24.8195,25.2526,24.8129,25.2133,1820100.0
2008-07-29 10:10:00,38.42,38.84,38.31,38.52,1759500.0,25.2133,25.4889,25.1411,25.2789,1759500.0
2008-07-29 10:20:00,38.53,38.53,38.1,38.26,952600.0,25.2855,25.2855,25.0033,25.1083,952600.0
2008-07-29 10:30:00,38.26,38.75,38.26,38.64,930900.0,25.1083,25.4298,25.1083,25.3576,930900.0
2008-07-29 10:40:00,38.64,38.92,37.98,38.66,1087800.0,25.3576,25.5414,24.9245,25.3708,1087800.0
2008-07-29 10:50:00,38.66,38.71,38.37,38.48,788700.0,25.3708,25.4036,25.1805,25.2526,788700.0
2008-07-29 11:00:00,38.48,38.57,38.24,38.26,846000.0,25.2526,25.3117,25.0951,25.1083,846000.0
2008-07-29 11:10:00,38.26,38.37,38.14,38.36,763300.0,25.1083,25.1805,25.0295,25.1739,763300.0
2008-07-29 11:20:00,38.35,38.38,38.13,38.29,549300.0,25.1673,25.187,25.023,25.128,549300.0
2008-07-29 11:30:00,38.29,38.53,38.23,38.36,682900.0,25.128,25.2855,25.0886,25.1739,682900.0
2008-07-29 11:40:00,38.37,38.9,38.37,38.87,1063900.0,25.1805,25.5283,25.1805,25.5086,1063900.0
2008-07-29 11:50:00,38.86,38.88,38.57,38.75,775300.0,25.502,25.5151,25.3117,25.4298,775300.0
2008-07-29 12:00:00,38.75,39.06,38.71,38.91,793500.0,25.4298,25.6333,25.4036,25.5348,793500.0
2008-07-29 12:10:00,38.91,39.0,38.77,38.77,677300.0,25.5348,25.5939,25.443,25.443,677300.0
2008-07-29 12:20:00,38.77,39.25,38.77,39.25,729000.0,25.443,25.758,25.443,25.758,729000.0
2008-07-29 12:30:00,39.25,39.44,39.17,39.29,877200.0,25.758,25.8826,25.7055,25.7842,877200.0
2008-07-29 12:40:00,39.29,39.4,39.18,39.35,703300.0,25.7842,25.8564,25.712,25.8236,703300.0
2008-07-29 12:50:00,39.36,39.61,39.19,39.59,915300.0,25.8301,25.9942,25.7186,25.9811,915300.0
2008-07-29 13:00:00,39.6,39.67,39.37,39.5,629900.0,25.9876,26.0336,25.8367,25.922,629900.0
2008-07-29 13:10:00,39.49,39.55,39.31,39.5,553400.0,25.9155,25.9548,25.7973,25.922,553400.0
2008-07-29 13:20:00,39.5,39.53,39.33,39.52,753900.0,25.922,25.9417,25.8105,25.9351,753900.0
2008-07-29 13:30:00,39.52,39.8,39.49,39.6,1111600.0,25.9351,26.1189,25.9155,25.9876,1111600.0
2008-07-29 13:40:00,39.6,39.7,39.47,39.57,621600.0,25.9876,26.0533,25.9023,25.968,621600.0
2008-07-29 13:50:00,39.57,39.57,39.43,39.49,763800.0,25.968,25.968,25.8761,25.9155,763800.0
2008-07-29 14:00:00,39.49,39.58,39.27,39.38,1372300.0,25.9155,25.9745,25.7711,25.8433,1372300.0
2008-07-29 14:10:00,39.4,39.53,39.22,39.52,978700.0,25.8564,25.9417,25.7383,25.9351,978700.0
2008-07-29 14:20:00,39.51,39.73,39.46,39.66,668900.0,25.9286,26.073,25.8958,26.027,668900.0
2008-07-29 14:30:00,39.66,39.75,39.57,39.61,662600.0,26.027,26.0861,25.968,25.9942,662600.0
2008-07-29 14:40:00,39.6,39.75,38.96,39.42,1051900.0,25.9876,26.0861,25.5676,25.8695,1051900.0
2008-07-29 14:50:00,39.43,39.55,39.32,39.43,717400.0,25.8761,25.9548,25.8039,25.8761,717400.0
2008-07-29 15:00:00,39.42,39.76,39.42,39.74,775600.0,25.8695,26.0926,25.8695,26.0795,775600.0
2008-07-29 15:10:00,39.72,40.13,39.69,40.0,1400700.0,26.0664,26.3355,26.0467,26.2501,1400700.0
2008-07-29 15:20:00,40.01,40.42,39.99,40.31,1603900.0,26.2567,26.5258,26.2436,26.4536,1603900.0
2008-07-29 15:30:00,40.31,40.6,40.17,40.57,1704600.0,26.4536,26.6439,26.3617,26.6242,1704600.0
2008-07-29 15:40:00,40.57,40.69,40.27,40.35,2350000.0,26.6242,26.703,26.4273,26.4798,2350000.0
2008-07-29 15:50:00,40.34,40.75,40.3,40.61,4233000.0,26.4733,26.7423,26.447,26.6505,4233000.0
2008-07-30 09:30:00,41.42,42.07,41.41,41.65,2996900.0,27.182,27.6086,27.1755,27.333,2996900.0
2008-07-30 09:40:00,41.65,41.98,41.04,41.42,2055800.0,27.333,27.5495,26.9326,27.182,2055800.0
2008-07-30 09:50:00,41.4,41.83,41.33,41.47,1297400.0,27.1689,27.4511,27.123,27.2148,1297400.0
2008-07-30 10:00:00,41.47,41.82,41.41,41.61,1541800.0,27.2148,27.4445,27.1755,27.3067,1541800.0
2008-07-30 10:10:00,41.61,41.84,41.33,41.4,1847000.0,27.3067,27.4577,27.123,27.1689,1847000.0
2008-07-30 10:20:00,41.41,41.58,41.12,41.46,1435100.0,27.1755,27.287,26.9851,27.2083,1435100.0
2008-07-30 10:30:00,41.46,41.6,41.02,41.1,1602000.0,27.2083,27.3002,26.9195,26.972,1602000.0
2008-07-30 10:40:00,41.1,41.69,40.7,41.34,1925000.0,26.972,27.3592,26.7095,27.1295,1925000.0
2008-07-30 10:50:00,41.34,41.48,40.95,41.17,1161100.0,27.1295,27.2214,26.8736,27.018,1161100.0
2008-07-30 11:00:00,41.17,41.35,40.94,41.33,1193200.0,27.018,27.1361,26.867,27.123,1193200.0
2008-07-30 11:10:00,41.31,41.38,40.86,40.87,1037100.0,27.1098,27.1558,26.8145,26.8211,1037100.0
2008-07-30 11:20:00,40.88,41.23,40.53,41.02,1637100.0,26.8276,27.0573,26.598,26.9195,1637100.0
2008-07-30 11:30:00,41.01,41.1,40.27,40.36,1119500.0,26.913,26.972,26.4273,26.4864,1119500.0
2008-07-30 11:40:00,40.37,40.59,40.3,40.45,1329300.0,26.493,26.6373,26.447,26.5455,1329300.0
2008-07-30 11:50:00,40.45,40.78,40.41,40.42,1135300.0,26.5455,26.762,26.5192,26.5258,1135300.0
2008-07-30 12:00:00,40.43,40.61,40.14,40.17,1206000.0,26.5323,26.6505,26.342,26.3617,1206000.0
2008-07-30 12:10:00,40.17,40.32,40.0,40.17,871000.0,26.3617,26.4601,26.2501,26.3617,871000.0
2008-07-30 12:20:00,40.17,40.33,40.15,40.33,670700.0,26.3617,26.4667,26.3486,26.4667,670700.0
2008-07-30 12:30:00,40.32,40.36,40.12,40.26,732400.0,26.4601,26.4864,26.3289,26.4208,732400.0
2008-07-30 12:40:00,40.26,40.35,39.97,40.16,755200.0,26.4208,26.4798,26.2305,26.3551,755200.0
2008-07-30 12:50:00,40.17,40.42,40.14,40.28,694300.0,26.3617,26.5258,26.342,26.4339,694300.0
2008-07-30 13:00:00,40.27,40.4,40.02,40.31,748700.0,26.4273,26.5126,26.2633,26.4536,748700.0
2008-07-30 13:10:00,40.31,40.84,40.19,40.51,774300.0,26.4536,26.8014,26.3748,26.5848,774300.0
2008-07-30 13:20:00,40.51,40.97,40.49,40.92,742800.0,26.5848,26.8867,26.5717,26.8539,742800.0
2008-07-30 13:30:00,40.91,41.07,40.81,40.92,570200.0,26.8473,26.9523,26.7817,26.8539,570200.0
2008-07-30 13:40:00,40.93,40.99,40.61,40.62,570400.0,26.8605,26.8998,26.6505,26.657,570400.0
2008-07-30 13:50:00,40.63,40.66,40.25,40.59,647300.0,26.6636,26.6833,26.4142,26.6373,647300.0
2008-07-30 14:00:00,40.58,40.69,40.39,40.62,500300.0,26.6308,26.703,26.5061,26.657,500300.0
2008-07-30 14:10:00,40.61,40.87,40.55,40.57,654600.0,26.6505,26.8211,26.6111,26.6242,654600.0
2008-07-30 14:20:00,40.58,41.2,40.4,41.15,749700.0,26.6308,27.0376,26.5126,27.0048,749700.0
2008-07-30 14:30:00,41.14,41.21,40.89,40.89,888000.0,26.9983,27.0442,26.8342,26.8342,888000.0
2008-07-30 14:40:00,40.88,41.24,40.88,41.06,756300.0,26.8276,27.0639,26.8276,26.9458,756300.0
2008-07-30 14:50:00,41.07,41.15,40.89,41.13,658800.0,26.9523,27.0048,26.8342,26.9917,658800.0
2008-07-30 15:00:00,41.13,41.15,40.72,40.91,867700.0,26.9917,27.0048,26.7226,26.8473,867700.0
2008-07-30 15:10:00,40.9,40.94,40.61,40.79,918800.0,26.8408,26.867,26.6505,26.7686,918800.0
2008-07-30 15:20:00,40.79,41.2,40.74,41.16,942900.0,26.7686,27.0376,26.7358,27.0114,942900.0
2008-07-30 15:30:00,41.16,41.59,41.1,41.58,1577200.0,27.0114,27.2936,26.972,27.287,1577200.0
2008-07-30 15:40:00,41.58,41.74,41.28,41.36,1942300.0,27.287,27.392,27.0901,27.1427,1942300.0
2008-07-30 15:50:00,41.35,41.61,41.12,41.55,2563000.0,27.1361,27.3067,26.9851,27.2673,2563000.0
2008-07-31 09:30:00,40.63,41.27,40.44,41.16,1629200.0,26.6636,27.0836,26.5389,27.0114,1629200.0
2008-07-31 09:40:00,41.15,41.15,40.66,40.75,1745800.0,27.0048,27.0048,26.6833,26.7423,1745800.0
2008-07-31 09:50:00,40.75,41.44,40.68,41.16,1769900.0,26.7423,27.1952,26.6964,27.0114,1769900.0
2008-07-31 10:00:00,41.16,41.41,40.9,41.04,1542900.0,27.0114,27.1755,26.8408,26.9326,1542900.0
2008-07-31 10:10:00,41.04,41.4,40.86,41.14,1242400.0,26.9326,27.1689,26.8145,26.9983,1242400.0
2008-07-31 10:20:00,41.13,41.67,41.0,41.63,1200900.0,26.9917,27.3461,26.9064,27.3198,1200900.0
2008-07-31 10:30:00,41.62,41.75,41.24,41.38,1336400.0,27.3133,27.3986,27.0639,27.1558,1336400.0
2008-07-31 10:40:00,41.38,41.56,41.24,41.45,785600.0,27.1558,27.2739,27.0639,27.2017,785600.0
2008-07-31 10:50:00,41.47,41.94,41.45,41.92,915000.0,27.2148,27.5233,27.2017,27.5102,915000.0
2008-07-31 11:00:00,41.92,41.96,41.57,41.7,863800.0,27.5102,27.5364,27.2805,27.3658,863800.0
2008-07-31 11:10:00,41.69,41.78,41.52,41.69,503300.0,27.3592,27.4183,27.2477,27.3592,503300.0
2008-07-31 11:20:00,41.69,41.7,41.04,41.04,966700.0,27.3592,27.3658,26.9326,26.9326,966700.0
2008-07-31 11:30:00,41.04,41.27,40.81,41.14,1120800.0,26.9326,27.0836,26.7817,26.9983,1120800.0
2008-07-31 11:40:00,41.15,41.21,40.91,40.97,557700.0,27.0048,27.0442,26.8473,26.8867,557700.0
2008-07-31 11:50:00,40.97,41.09,40.91,40.93,685900.0,26.8867,26.9655,26.8473,26.8605,685900.0
2008-07-31 12:00:00,40.93,40.96,40.67,40.78,685600.0,26.8605,26.8801,26.6898,26.762,685600.0
2008-07-31 12:10:00,40.78,40.79,40.35,40.38,839200.0,26.762,26.7686,26.4798,26.4995,839200.0
2008-07-31 12:20:00,40.39,40.65,40.3,40.48,734600.0,26.5061,26.6767,26.447,26.5651,734600.0
2008-07-31 12:30:00,40.47,40.76,40.43,40.74,688900.0,26.5586,26.7489,26.5323,26.7358,688900.0
2008-07-31 12:40:00,40.75,41.05,40.57,40.81,696800.0,26.7423,26.9392,26.6242,26.7817,696800.0
2008-07-31 12:50:00,40.81,41.05,40.81,41.01,535300.0,26.7817,26.9392,26.7817,26.913,535300.0
2008-07-31 13:00:00,41.0,41.17,40.84,40.93,599600.0,26.9064,27.018,26.8014,26.8605,599600.0
2008-07-31 13:10:00,40.94,41.73,40.87,41.13,785300.0,26.867,27.3855,26.8211,26.9917,785300.0
2008-07-31 13:20:00,41.13,41.22,40.83,40.89,532900.0,26.9917,27.0508,26.7948,26.8342,532900.0
2008-07-31 13:30:00,40.91,40.99,40.74,40.84,375300.0,26.8473,26.8998,26.7358,26.8014,375300.0
2008-07-31 13:40:00,40.85,41.07,40.84,41.04,375700.0,26.808,26.9523,26.8014,26.9326,375700.0
2008-07-31 13:50:00,41.05,41.17,40.8,40.84,373400.0,26.9392,27.018,26.7751,26.8014,373400.0
2008-07-31 14:00:00,40.85,41.14,40.82,41.08,556500.0,26.808,26.9983,26.7883,26.9589,556500.0
2008-07-31 14:10:00,41.08,41.44,40.92,41.31,647200.0,26.9589,27.1952,26.8539,27.1098,647200.0
2008-07-31 14:20:00,41.31,41.45,41.17,41.36,735800.0,27.1098,27.2017,27.018,27.1427,735800.0
2008-07-31 14:30:00,41.37,41.73,41.34,41.7,891200.0,27.1492,27.3855,27.1295,27.3658,891200.0
2008-07-31 14:40:00,41.69,41.87,41.52,41.64,870500.0,27.3592,27.4773,27.2477,27.3264,870500.0
2008-07-31 14:50:00,41.65,41.75,41.38,41.43,845400.0,27.333,27.3986,27.1558,27.1886,845400.0
2008-07-31 15:00:00,41.43,41.61,41.38,41.44,976000.0,27.1886,27.3067,27.1558,27.1952,976000.0
2008-07-31 15:10:00,41.44,41.49,41.18,41.26,898800.0,27.1952,27.228,27.0245,27.077,898800.0
2008-07-31 15:20:00,41.25,41.33,41.08,41.11,534800.0,27.0705,27.123,26.9589,26.9786,534800.0
2008-07-31 15:30:00,41.11,41.15,40.76,40.87,774400.0,26.9786,27.0048,26.7489,26.8211,774400.0
2008-07-31 15:40:00,40.88,40.98,40.57,40.65,1111000.0,26.8276,26.8933,26.6242,26.6767,1111000.0
2008-07-31 15:50:00,40.65,40.72,40.59,40.7,1927500.0,26.6767,26.7226,26.6373,26.7095,1927500.0
2008-08-01 09:30:00,41.29,41.75,40.49,40.49,2022000.0,27.0967,27.3986,26.5717,26.5717,2022000.0
2008-08-01 09:40:00,40.48,40.7,40.15,40.37,1323500.0,26.5651,26.7095,26.3486,26.493,1323500.0
2008-08-01 09:50:00,40.38,40.5,40.0,40.23,1179000.0,26.4995,26.5783,26.2501,26.4011,1179000.0
2008-08-01 10:00:00,40.23,40.37,39.77,39.9,1496400.0,26.4011,26.493,26.0992,26.1845,1496400.0
2008-08-01 10:10:00,39.9,40.28,39.79,40.1,892100.0,26.1845,26.4339,26.1123,26.3158,892100.0
2008-08-01 10:20:00,40.1,40.41,39.92,40.21,835900.0,26.3158,26.5192,26.1976,26.388,835900.0
2008-08-01 10:30:00,40.22,40.59,40.21,40.56,824500.0,26.3945,26.6373,26.388,26.6176,824500.0
2008-08-01 10:40:00,40.55,40.88,40.38,40.88,1015300.0,26.6111,26.8276,26.4995,26.8276,1015300.0
2008-08-01 10:50:00,40.87,40.93,40.59,40.66,763300.0,26.8211,26.8605,26.6373,26.6833,763300.0
2008-08-01 11:00:00,40.67,40.7,40.3,40.3,580900.0,26.6898,26.7095,26.447,26.447,580900.0
2008-08-01 11:10:00,40.3,40.31,40.0,40.24,735300.0,26.447,26.4536,26.2501,26.4076,735300.0
2008-08-01 11:20:00,40.25,40.5,40.14,40.35,379900.0,26.4142,26.5783,26.342,26.4798,379900.0
2008-08-01 11:30:00,40.34,40.77,40.31,40.75,857400.0,26.4733,26.7555,26.4536,26.7423,857400.0
2008-08-01 11:40:00,40.74,40.77,40.53,40.64,618200.0,26.7358,26.7555,26.598,26.6701,618200.0
2008-08-01 11:50:00,40.63,40.88,40.58,40.78,443200.0,26.6636,26.8276,26.6308,26.762,443200.0
2008-08-01 12:00:00,40.77,40.88,40.55,40.76,796500.0,26.7555,26.8276,26.6111,26.7489,796500.0
2008-08-01 12:10:00,40.76,40.99,40.74,40.92,591800.0,26.7489,26.8998,26.7358,26.8539,591800.0
2008-08-01 12:20:00,40.9,41.12,40.87,41.05,532700.0,26.8408,26.9851,26.8211,26.9392,532700.0
2008-08-01 12:30:00,41.04,41.1,40.79,40.94,616900.0,26.9326,26.972,26.7686,26.867,616900.0
2008-08-01 12:40:00,40.95,41.06,40.92,40.99,505600.0,26.8736,26.9458,26.8539,26.8998,505600.0
2008-08-01 12:50:00,40.99,41.05,40.74,40.77,624600.0,26.8998,26.9392,26.7358,26.7555,624600.0
2008-08-01 13:00:00,40.75,40.92,40.75,40.82,311200.0,26.7423,26.8539,26.7423,26.7883,311200.0
2008-08-01 13:10:00,40.84,41.07,40.84,41.07,330800.0,26.8014,26.9523,26.8014,26.9523,330800.0
2008-08-01 13:20:00,41.06,41.22,40.95,41.11,400800.0,26.9458,27.0508,26.8736,26.9786,400800.0
2008-08-01 13:30:00,41.11,41.19,40.79,40.93,595900.0,26.9786,27.0311,26.7686,26.8605,595900.0
2008-08-01 13:40:00,40.93,41.07,40.81,41.05,415200.0,26.8605,26.9523,26.7817,26.9392,415200.0
2008-08-01 13:50:00,41.05,41.17,40.73,40.77,582200.0,26.9392,27.018,26.7292,26.7555,582200.0
2008-08-01 14:00:00,40.76,40.87,40.54,40.76,527900.0,26.7489,26.8211,26.6045,26.7489,527900.0
2008-08-01 14:10:00,40.76,40.83,40.58,40.62,555300.0,26.7489,26.7948,26.6308,26.657,555300.0
2008-08-01 14:20:00,40.61,40.85,40.61,40.83,293500.0,26.6505,26.808,26.6505,26.7948,293500.0
2008-08-01 14:30:00,40.83,40.92,40.73,40.78,295300.0,26.7948,26.8539,26.7292,26.762,295300.0
2008-08-01 14:40:00,40.78,41.11,40.67,41.06,483000.0,26.762,26.9786,26.6898,26.9458,483000.0
2008-08-01 14:50:00,41.06,41.16,40.83,41.15,395200.0,26.9458,27.0114,26.7948,27.0048,395200.0
2008-08-01 15:00:00,41.15,41.34,40.82,41.09,841100.0,27.0048,27.1295,26.7883,26.9655,841100.0
2008-08-01 15:10:00,41.09,41.23,41.03,41.15,460400.0,26.9655,27.0573,26.9261,27.0048,460400.0
2008-08-01 15:20:00,41.16,41.16,40.97,41.1,611300.0,27.0114,27.0114,26.8867,26.972,611300.0
2008-08-01 15:30:00,41.09,41.41,40.99,41.38,922600.0,26.9655,27.1755,26.8998,27.1558,922600.0
2008-08-01 15:40:00,41.39,41.4,41.02,41.2,984200.0,27.1623,27.1689,26.9195,27.0376,984200.0
2008-08-01 15:50:00,41.19,41.22,40.87,40.99,1362000.0,27.0311,27.0508,26.8211,26.8998,1362000.0
2008-08-04 09:30:00,40.14,40.34,39.64,40.04,1599100.0,26.342,26.4733,26.0139,26.2764,1599100.0
2008-08-04 09:40:00,40.02,40.17,39.82,39.98,659300.0,26.2633,26.3617,26.132,26.237,659300.0
2008-08-04 09:50:00,39.98,40.2,39.75,40.07,638500.0,26.237,26.3814,26.0861,26.2961,638500.0
2008-08-04 10:00:00,40.08,40.17,39.64,39.7,819300.0,26.3026,26.3617,26.0139,26.0533,819300.0
2008-08-04 10:10:00,39.7,40.06,39.25,39.28,1034000.0,26.0533,26.2895,25.758,25.7776,1034000.0
2008-08-04 10:20:00,39.27,39.62,39.22,39.52,685200.0,25.7711,26.0008,25.7383,25.9351,685200.0
2008-08-04 10:30:00,39.52,39.68,39.4,39.41,858000.0,25.9351,26.0401,25.8564,25.863,858000.0
2008-08-04 10:40:00,39.41,39.55,39.29,39.47,600300.0,25.863,25.9548,25.7842,25.9023,600300.0
2008-08-04 10:50:00,39.47,39.68,39.42,39.49,534900.0,25.9023,26.0401,25.8695,25.9155,534900.0
2008-08-04 11:00:00,39.49,39.58,39.35,39.49,478800.0,25.9155,25.9745,25.8236,25.9155,478800.0
2008-08-04 11:10:00,39.49,39.57,38.91,39.41,889700.0,25.9155,25.968,25.5348,25.863,889700.0
2008-08-04 11:20:00,39.41,39.62,39.24,39.42,1030000.0,25.863,26.0008,25.7514,25.8695,1030000.0
2008-08-04 11:30:00,39.42,39.99,39.36,39.99,1166100.0,25.8695,26.2436,25.8301,26.2436,1166100.0
2008-08-04 11:40:00,39.98,40.18,39.7,39.76,1205000.0,26.237,26.3683,26.0533,26.0926,1205000.0
2008-08-04 11:50:00,39.75,40.15,39.75,40.15,1006800.0,26.0861,26.3486,26.0861,26.3486,1006800.0
2008-08-04 12:00:00,40.15,40.22,39.91,40.13,581500.0,26.3486,26.3945,26.1911,26.3355,581500.0
2008-08-04 12:10:00,40.13,40.57,40.1,40.33,681000.0,26.3355,26.6242,26.3158,26.4667,681000.0
2008-08-04 12:20:00,40.33,40.45,40.14,40.37,522800.0,26.4667,26.5455,26.342,26.493,522800.0
2008-08-04 12:30:00,40.37,40.56,40.21,40.34,403400.0,26.493,26.6176,26.388,26.4733,403400.0
2008-08-04 12:40:00,40.34,40.5,40.27,40.32,284800.0,26.4733,26.5783,26.4273,26.4601,284800.0
2008-08-04 12:50:00,40.32,40.41,40.13,40.15,386400.0,26.4601,26.5192,26.3355,26.3486,386400.0
2008-08-04 13:00:00,40.15,40.26,40.0,40.24,433700.0,26.3486,26.4208,26.2501,26.4076,433700.0
2008-08-04 13:10:00,40.25,40.44,40.17,40.31,430100.0,26.4142,26.5389,26.3617,26.4536,430100.0
2008-08-04 13:20:00,40.31,40.35,40.13,40.19,390800.0,26.4536,26.4798,26.3355,26.3748,390800.0
2008-08-04 13:30:00,40.18,40.3,40.11,40.19,342100.0,26.3683,26.447,26.3223,26.3748,342100.0
2008-08-04 13:40:00,40.2,40.46,40.18,40.27,437300.0,26.3814,26.552,26.3683,26.4273,437300.0
2008-08-04 13:50:00,40.27,40.36,40.18,40.24,329600.0,26.4273,26.4864,26.3683,26.4076,329600.0
2008-08-04 14:00:00,40.23,40.31,40.05,40.08,547200.0,26.4011,26.4536,26.283,26.3026,547200.0
2008-08-04 14:10:00,40.07,40.22,40.04,40.22,429100.0,26.2961,26.3945,26.2764,26.3945,429100.0
2008-08-04 14:20:00,40.23,40.5,40.22,40.5,641900.0,26.4011,26.5783,26.3945,26.5783,641900.0
2008-08-04 14:30:00,40.5,40.65,40.42,40.59,529600.0,26.5783,26.6767,26.5258,26.6373,529600.0
2008-08-04 14:40:00,40.6,40.89,40.58,40.8,627900.0,26.6439,26.8342,26.6308,26.7751,627900.0
2008-08-04 14:50:00,40.8,40.83,40.59,40.77,562700.0,26.7751,26.7948,26.6373,26.7555,562700.0
2008-08-04 15:00:00,40.76,40.79,40.55,40.64,401600.0,26.7489,26.7686,26.6111,26.6701,401600.0
2008-08-04 15:10:00,40.65,40.72,40.56,40.68,559900.0,26.6767,26.7226,26.6176,26.6964,559900.0
2008-08-04 15:20:00,40.68,40.68,40.23,40.23,709600.0,26.6964,26.6964,26.4011,26.4011,709600.0
2008-08-04 15:30:00,40.23,40.49,40.13,40.41,638600.0,26.4011,26.5717,26.3355,26.5192,638600.0
2008-08-04 15:40:00,40.4,40.4,40.04,40.24,951100.0,26.5126,26.5126,26.2764,26.4076,951100.0
2008-08-04 15:50:00,40.24,40.35,40.15,40.17,1453900.0,26.4076,26.4798,26.3486,26.3617,1453900.0
2008-08-05 09:30:00,41.26,41.33,40.63,40.69,1285300.0,27.077,27.123,26.6636,26.703,1285300.0
2008-08-05 09:40:00,40.68,40.79,40.29,40.4,862600.0,26.6964,26.7686,26.4405,26.5126,862600.0
2008-08-05 09:50:00,40.4,40.82,40.21,40.67,1313800.0,26.5126,26.7883,26.388,26.6898,1313800.0
2008-08-05 10:00:00,40.69,40.84,40.5,40.62,1021300.0,26.703,26.8014,26.5783,26.657,1021300.0
2008-08-05 10:10:00,40.61,40.88,40.36,40.51,873100.0,26.6505,26.8276,26.4864,26.5848,873100.0
2008-08-05 10:20:00,40.51,40.66,40.35,40.37,1006100.0,26.5848,26.6833,26.4798,26.493,1006100.0
2008-08-05 10:30:00,40.38,40.5,40.34,40.38,508900.0,26.4995,26.5783,26.4733,26.4995,508900.0
2008-08-05 10:40:00,40.37,40.51,40.3,40.4,721900.0,26.493,26.5848,26.447,26.5126,721900.0
2008-08-05 10:50:00,40.4,40.48,40.35,40.48,678800.0,26.5126,26.5651,26.4798,26.5651,678800.0
2008-08-05 11:00:00,40.47,40.7,40.44,40.64,865300.0,26.5586,26.7095,26.5389,26.6701,865300.0
2008-08-05 11:10:00,40.65,40.73,40.6,40.67,707000.0,26.6767,26.7292,26.6439,26.6898,707000.0
2008-08-05 11:20:00,40.67,40.84,40.61,40.83,529200.0,26.6898,26.8014,26.6505,26.7948,529200.0
2008-08-05 11:30:00,40.83,40.89,40.67,40.76,666900.0,26.7948,26.8342,26.6898,26.7489,666900.0
2008-08-05 11:40:00,40.77,40.78,40.61,40.65,650800.0,26.7555,26.762,26.6505,26.6767,650800.0
2008-08-05 11:50:00,40.65,40.74,40.53,40.62,474700.0,26.6767,26.7358,26.598,26.657,474700.0
2008-08-05 12:00:00,40.61,40.73,40.5,40.65,642700.0,26.6505,26.7292,26.5783,26.6767,642700.0
2008-08-05 12:10:00,40.66,40.79,40.65,40.74,372100.0,26.6833,26.7686,26.6767,26.7358,372100.0
2008-08-05 12:20:00,40.73,40.96,40.71,40.91,378600.0,26.7292,26.8801,26.7161,26.8473,378600.0
2008-08-05 12:30:00,40.91,40.91,40.69,40.72,359400.0,26.8473,26.8473,26.703,26.7226,359400.0
2008-08-05 12:40:00,40.72,40.75,40.64,40.73,332300.0,26.7226,26.7423,26.6701,26.7292,332300.0
2008-08-05 12:50:00,40.74,40.77,40.63,40.74,352600.0,26.7358,26.7555,26.6636,26.7358,352600.0
2008-08-05 13:00:00,40.75,40.88,40.71,40.85,364600.0,26.7423,26.8276,26.7161,26.808,364600.0
2008-08-05 13:10:00,40.85,40.88,40.76,40.87,322700.0,26.808,26.8276,26.7489,26.8211,322700.0
2008-08-05 13:20:00,40.85,41.0,40.85,40.98,367000.0,26.808,26.9064,26.808,26.8933,367000.0
2008-08-05 13:30:00,40.98,41.15,40.97,41.08,688000.0,26.8933,27.0048,26.8867,26.9589,688000.0
2008-08-05 13:40:00,41.08,41.23,41.08,41.13,533700.0,26.9589,27.0573,26.9589,26.9917,533700.0
2008-08-05 13:50:00,41.12,41.19,41.06,41.12,469100.0,26.9851,27.0311,26.9458,26.9851,469100.0
2008-08-05 14:00:00,41.11,41.19,41.01,41.02,641500.0,26.9786,27.0311,26.913,26.9195,641500.0
2008-08-05 14:10:00,41.02,41.42,40.55,41.2,1320600.0,26.9195,27.182,26.6111,27.0376,1320600.0
2008-08-05 14:20:00,41.18,41.26,40.71,41.21,1433500.0,27.0245,27.077,26.7161,27.0442,1433500.0
2008-08-05 14:30:00,41.22,41.36,41.1,41.15,921900.0,27.0508,27.1427,26.972,27.0048,921900.0
2008-08-05 14:40:00,41.16,41.73,41.13,41.6,1397600.0,27.0114,27.3855,26.9917,27.3002,1397600.0
2008-08-05 14:50:00,41.6,41.66,41.42,41.55,940000.0,27.3002,27.3395,27.182,27.2673,940000.0
2008-08-05 15:00:00,41.55,41.7,41.48,41.65,913700.0,27.2673,27.3658,27.2214,27.333,913700.0
2008-08-05 15:10:00,41.65,41.75,41.53,41.65,1078000.0,27.333,27.3986,27.2542,27.333,1078000.0
2008-08-05 15:20:00,41.65,41.78,41.58,41.73,1128900.0,27.333,27.4183,27.287,27.3855,1128900.0
2008-08-05 15:30:00,41.72,41.96,41.65,41.88,1428100.0,27.3789,27.5364,27.333,27.4839,1428100.0
2008-08-05 15:40:00,41.88,42.0,41.75,41.91,1965700.0,27.4839,27.5627,27.3986,27.5036,1965700.0
2008-08-05 15:50:00,41.91,41.97,41.71,41.77,2383600.0,27.5036,27.543,27.3723,27.4117,2383600.0
2008-08-06 09:30:00,41.35,41.37,40.8,40.82,1288200.0,27.1361,27.1492,26.7751,26.7883,1288200.0
2008-08-06 09:40:00,40.82,41.15,40.54,40.71,1314500.0,26.7883,27.0048,26.6045,26.7161,1314500.0
2008-08-06 09:50:00,40.71,41.07,40.63,40.93,1116800.0,26.7161,26.9523,26.6636,26.8605,1116800.0
2008-08-06 10:00:00,40.94,41.07,40.71,40.81,900100.0,26.867,26.9523,26.7161,26.7817,900100.0
2008-08-06 10:10:00,40.82,40.84,40.61,40.67,858500.0,26.7883,26.8014,26.6505,26.6898,858500.0
2008-08-06 10:20:00,40.68,40.69,40.5,40.52,928400.0,26.6964,26.703,26.5783,26.5914,928400.0
2008-08-06 10:30:00,40.51,40.72,40.34,40.56,1683700.0,26.5848,26.7226,26.4733,26.6176,1683700.0
2008-08-06 10:40:00,40.57,40.82,40.43,40.7,776900.0,26.6242,26.7883,26.5323,26.7095,776900.0
2008-08-06 10:50:00,40.71,40.92,40.7,40.82,729300.0,26.7161,26.8539,26.7095,26.7883,729300.0
2008-08-06 11:00:00,40.8,40.96,40.64,40.88,691600.0,26.7751,26.8801,26.6701,26.8276,691600.0
2008-08-06 11:10:00,40.87,41.13,40.85,41.1,947400.0,26.8211,26.9917,26.808,26.972,947400.0
2008-08-06 11:20:00,41.11,41.49,41.08,41.45,871100.0,26.9786,27.228,26.9589,27.2017,871100.0
2008-08-06 11:30:00,41.45,41.7,41.29,41.62,867100.0,27.2017,27.3658,27.0967,27.3133,867100.0
2008-08-06 11:40:00,41.65,41.73,41.4,41.54,869300.0,27.333,27.3855,27.1689,27.2608,869300.0
2008-08-06 11:50:00,41.54,41.76,41.43,41.71,933300.0,27.2608,27.4052,27.1886,27.3723,933300.0
2008-08-06 12:00:00,41.71,42.1,41.62,41.93,1513200.0,27.3723,27.6283,27.3133,27.5167,1513200.0
2008-08-06 12:10:00,41.94,42.1,41.85,42.02,942400.0,27.5233,27.6283,27.4642,27.5758,942400.0
2008-08-06 12:20:00,42.02,42.25,41.99,42.15,833500.0,27.5758,27.7267,27.5561,27.6611,833500.0
2008-08-06 12:30:00,42.14,42.16,41.99,42.03,491700.0,27.6545,27.6677,27.5561,27.5823,491700.0
2008-08-06 12:40:00,42.03,42.27,41.89,41.9,689400.0,27.5823,27.7398,27.4905,27.497,689400.0
2008-08-06 12:50:00,41.91,41.98,41.68,41.81,673200.0,27.5036,27.5495,27.3527,27.438,673200.0
2008-08-06 13:00:00,41.81,41.81,41.55,41.7,609500.0,27.438,27.438,27.2673,27.3658,609500.0
2008-08-06 13:10:00,41.7,41.85,41.62,41.79,398700.0,27.3658,27.4642,27.3133,27.4248,398700.0
2008-08-06 13:20:00,41.78,42.02,41.69,41.88,452800.0,27.4183,27.5758,27.3592,27.4839,452800.0
2008-08-06 13:30:00,41.88,41.96,41.67,41.67,295000.0,27.4839,27.5364,27.3461,27.3461,295000.0
2008-08-06 13:40:00,41.68,41.8,41.63,41.68,472100.0,27.3527,27.4314,27.3198,27.3527,472100.0
2008-08-06 13:50:00,41.68,41.68,41.39,41.54,730900.0,27.3527,27.3527,27.1623,27.2608,730900.0
2008-08-06 14:00:00,41.54,41.6,41.32,41.52,519300.0,27.2608,27.3002,27.1164,27.2477,519300.0
2008-08-06 14:10:00,41.51,41.93,41.43,41.81,550500.0,27.2411,27.5167,27.1886,27.438,550500.0
2008-08-06 14:20:00,41.8,41.93,41.62,41.66,654500.0,27.4314,27.5167,27.3133,27.3395,654500.0
2008-08-06 14:30:00,41.66,41.73,41.49,41.54,467000.0,27.3395,27.3855,27.228,27.2608,467000.0
2008-08-06 14:40:00,41.55,42.07,41.5,41.8,661500.0,27.2673,27.6086,27.2345,27.4314,661500.0
2008-08-06 14:50:00,41.79,41.89,41.66,41.81,704000.0,27.4248,27.4905,27.3395,27.438,704000.0
2008-08-06 15:00:00,41.82,42.01,41.79,41.84,751000.0,27.4445,27.5692,27.4248,27.4577,751000.0
2008-08-06 15:10:00,41.86,41.86,41.6,41.69,721100.0,27.4708,27.4708,27.3002,27.3592,721100.0
2008-08-06 15:20:00,41.72,41.83,41.62,41.63,568100.0,27.3789,27.4511,27.3133,27.3198,568100.0
2008-08-06 15:30:00,41.62,41.66,41.5,41.59,827200.0,27.3133,27.3395,27.2345,27.2936,827200.0
2008-08-06 15:40:00,41.58,41.62,41.37,41.38,1027900.0,27.287,27.3133,27.1492,27.1558,1027900.0
2008-08-06 15:50:00,41.38,41.56,41.37,41.41,1509600.0,27.1558,27.2739,27.1492,27.1755,1509600.0
2008-08-07 09:30:00,40.68,41.06,40.61,40.85,1899900.0,26.6964,26.9458,26.6505,26.808,1899900.0
2008-08-07 09:40:00,40.85,40.95,40.29,40.46,1447900.0,26.808,26.8736,26.4405,26.552,1447900.0
2008-08-07 09:50:00,40.41,40.87,40.33,40.86,1065700.0,26.5192,26.8211,26.4667,26.8145,1065700.0
2008-08-07 10:00:00,40.88,41.22,40.74,41.13,1413400.0,26.8276,27.0508,26.7358,26.9917,1413400.0
2008-08-07 10:10:00,41.13,41.53,41.03,41.52,897600.0,26.9917,27.2542,26.9261,27.2477,897600.0
2008-08-07 10:20:00,41.52,41.55,41.02,41.1,1022900.0,27.2477,27.2673,26.9195,26.972,1022900.0
2008-08-07 10:30:00,41.09,41.25,40.85,40.95,1122300.0,26.9655,27.0705,26.808,26.8736,1122300.0
2008-08-07 10:40:00,40.94,40.95,40.63,40.75,958000.0,26.867,26.8736,26.6636,26.7423,958000.0
2008-08-07 10:50:00,40.75,40.79,40.62,40.75,687100.0,26.7423,26.7686,26.657,26.7423,687100.0
2008-08-07 11:00:00,40.75,40.87,40.56,40.7,766100.0,26.7423,26.8211,26.6176,26.7095,766100.0
2008-08-07 11:10:00,40.7,40.79,40.56,40.58,732700.0,26.7095,26.7686,26.6176,26.6308,732700.0
2008-08-07 11:20:00,40.58,40.64,40.41,40.63,673300.0,26.6308,26.6701,26.5192,26.6636,673300.0
2008-08-07 11:30:00,40.61,40.64,40.48,40.49,630700.0,26.6505,26.6701,26.5651,26.5717,630700.0
2008-08-07 11:40:00,40.48,40.57,40.34,40.51,851900.0,26.5651,26.6242,26.4733,26.5848,851900.0
2008-08-07 11:50:00,40.51,40.63,40.28,40.31,914200.0,26.5848,26.6636,26.4339,26.4536,914200.0
2008-08-07 12:00:00,40.31,40.33,40.2,40.2,908700.0,26.4536,26.4667,26.3814,26.3814,908700.0
2008-08-07 12:10:00,40.21,40.36,40.1,40.2,717700.0,26.388,26.4864,26.3158,26.3814,717700.0
2008-08-07 12:20:00,40.19,40.33,40.12,40.27,443100.0,26.3748,26.4667,26.3289,26.4273,443100.0
2008-08-07 12:30:00,40.29,40.48,40.14,40.35,685100.0,26.4405,26.5651,26.342,26.4798,685100.0
2008-08-07 12:40:00,40.35,40.7,40.32,40.68,611600.0,26.4798,26.7095,26.4601,26.6964,611600.0
2008-08-07 12:50:00,40.68,40.73,40.5,40.65,737200.0,26.6964,26.7292,26.5783,26.6767,737200.0
2008-08-07 13:00:00,40.66,40.67,40.35,40.39,637500.0,26.6833,26.6898,26.4798,26.5061,637500.0
2008-08-07 13:10:00,40.39,40.52,40.26,40.29,539900.0,26.5061,26.5914,26.4208,26.4405,539900.0
2008-08-07 13:20:00,40.28,40.43,40.22,40.41,328900.0,26.4339,26.5323,26.3945,26.5192,328900.0
2008-08-07 13:30:00,40.4,40.5,40.26,40.3,524700.0,26.5126,26.5783,26.4208,26.447,524700.0
2008-08-07 13:40:00,40.3,40.56,40.29,40.39,592000.0,26.447,26.6176,26.4405,26.5061,592000.0
2008-08-07 13:50:00,40.4,40.42,40.26,40.27,423500.0,26.5126,26.5258,26.4208,26.4273,423500.0
2008-08-07 14:00:00,40.28,40.4,40.25,40.31,649700.0,26.4339,26.5126,26.4142,26.4536,649700.0
2008-08-07 14:10:00,40.31,40.5,40.28,40.42,547500.0,26.4536,26.5783,26.4339,26.5258,547500.0
2008-08-07 14:20:00,40.42,40.49,40.35,40.42,517700.0,26.5258,26.5717,26.4798,26.5258,517700.0
2008-08-07 14:30:00,40.43,40.52,40.33,40.37,530900.0,26.5323,26.5914,26.4667,26.493,530900.0
2008-08-07 14:40:00,40.38,40.38,40.15,40.33,999800.0,26.4995,26.4995,26.3486,26.4667,999800.0
2008-08-07 14:50:00,40.33,40.33,40.0,40.01,969100.0,26.4667,26.4667,26.2501,26.2567,969100.0
2008-08-07 15:00:00,40.02,40.12,39.77,40.02,1575200.0,26.2633,26.3289,26.0992,26.2633,1575200.0
2008-08-07 15:10:00,40.02,40.07,39.82,39.99,998000.0,26.2633,26.2961,26.132,26.2436,998000.0
2008-08-07 15:20:00,39.99,40.07,39.87,40.01,765200.0,26.2436,26.2961,26.1648,26.2567,765200.0
2008-08-07 15:30:00,40.0,40.03,39.55,39.57,1858500.0,26.2501,26.2698,25.9548,25.968,1858500.0
2008-08-07 15:40:00,39.57,39.75,39.48,39.66,1742700.0,25.968,26.0861,25.9089,26.027,1742700.0
2008-08-07 15:50:00,39.66,40.09,39.65,40.03,2730300.0,26.027,26.3092,26.0205,26.2698,2730300.0
2008-08-08 09:30:00,39.56,40.4,39.4,40.2,1375300.0,25.9614,26.5126,25.8564,26.3814,1375300.0
2008-08-08 09:40:00,40.19,40.34,39.63,40.05,1341700.0,26.3748,26.4733,26.0073,26.283,1341700.0
2008-08-08 09:50:00,40.04,40.28,39.85,40.04,1192900.0,26.2764,26.4339,26.1517,26.2764,1192900.0
2008-08-08 10:00:00,40.04,40.47,39.88,40.47,987400.0,26.2764,26.5586,26.1714,26.5586,987400.0
2008-08-08 10:10:00,40.46,40.93,40.0,40.68,1768800.0,26.552,26.8605,26.2501,26.6964,1768800.0
2008-08-08 10:20:00,40.69,40.93,40.4,40.71,1159600.0,26.703,26.8605,26.5126,26.7161,1159600.0
2008-08-08 10:30:00,40.71,40.76,40.4,40.47,711400.0,26.7161,26.7489,26.5126,26.5586,711400.0
2008-08-08 10:40:00,40.48,40.69,40.42,40.62,543500.0,26.5651,26.703,26.5258,26.657,543500.0
2008-08-08 10:50:00,40.61,40.84,40.47,40.58,668500.0,26.6505,26.8014,26.5586,26.6308,668500.0
2008-08-08 11:00:00,40.59,40.61,40.28,40.34,542400.0,26.6373,26.6505,26.4339,26.4733,542400.0
2008-08-08 11:10:00,40.33,40.5,40.28,40.36,722400.0,26.4667,26.5783,26.4339,26.4864,722400.0
2008-08-08 11:20:00,40.35,40.6,40.27,40.27,695500.0,26.4798,26.6439,26.4273,26.4273,695500.0
2008-08-08 11:30:00,40.28,40.4,40.03,40.04,1012600.0,26.4339,26.5126,26.2698,26.2764,1012600.0
2008-08-08 11:40:00,40.04,40.06,39.8,40.04,808400.0,26.2764,26.2895,26.1189,26.2764,808400.0
2008-08-08 11:50:00,40.04,40.04,39.88,39.9,514900.0,26.2764,26.2764,26.1714,26.1845,514900.0
2008-08-08 12:00:00,39.89,40.09,39.88,39.98,513300.0,26.178,26.3092,26.1714,26.237,513300.0
2008-08-08 12:10:00,39.98,40.27,39.94,40.26,721400.0,26.237,26.4273,26.2108,26.4208,721400.0
2008-08-08 12:20:00,40.26,40.42,40.17,40.27,792700.0,26.4208,26.5258,26.3617,26.4273,792700.0
2008-08-08 12:30:00,40.27,40.34,40.16,40.29,483100.0,26.4273,26.4733,26.3551,26.4405,483100.0
2008-08-08 12:40:00,40.3,40.34,40.25,40.29,536900.0,26.447,26.4733,26.4142,26.4405,536900.0
2008-08-08 12:50:00,40.29,40.34,40.22,40.25,431700.0,26.4405,26.4733,26.3945,26.4142,431700.0
2008-08-08 13:00:00,40.25,40.31,40.18,40.26,428500.0,26.4142,26.4536,26.3683,26.4208,428500.0
2008-08-08 13:10:00,40.27,40.29,40.17,40.26,417800.0,26.4273,26.4405,26.3617,26.4208,417800.0
2008-08-08 13:20:00,40.26,40.52,40.21,40.43,542500.0,26.4208,26.5914,26.388,26.5323,542500.0
2008-08-08 13:30:00,40.43,40.61,40.29,40.55,674000.0,26.5323,26.6505,26.4405,26.6111,674000.0
2008-08-08 13:40:00,40.55,40.89,40.54,40.72,900400.0,26.6111,26.8342,26.6045,26.7226,900400.0
2008-08-08 13:50:00,40.73,40.87,40.7,40.7,548300.0,26.7292,26.8211,26.7095,26.7095,548300.0
2008-08-08 14:00:00,40.71,40.95,40.66,40.92,388000.0,26.7161,26.8736,26.6833,26.8539,388000.0
2008-08-08 14:10:00,40.93,41.0,40.84,40.99,422100.0,26.8605,26.9064,26.8014,26.8998,422100.0
2008-08-08 14:20:00,41.0,41.18,40.94,41.1,759200.0,26.9064,27.0245,26.867,26.972,759200.0
2008-08-08 14:30:00,41.09,41.15,41.07,41.13,643500.0,26.9655,27.0048,26.9523,26.9917,643500.0
2008-08-08 14:40:00,41.13,41.15,40.86,40.95,912400.0,26.9917,27.0048,26.8145,26.8736,912400.0
2008-08-08 14:50:00,40.95,41.12,40.85,41.07,530100.0,26.8736,26.9851,26.808,26.9523,530100.0
2008-08-08 15:00:00,41.08,41.52,41.08,41.25,690600.0,26.9589,27.2477,26.9589,27.0705,690600.0
2008-08-08 15:10:00,41.24,41.33,41.0,41.09,916300.0,27.0639,27.123,26.9064,26.9655,916300.0
2008-08-08 15:20:00,41.1,41.25,41.08,41.21,816100.0,26.972,27.0705,26.9589,27.0442,816100.0
2008-08-08 15:30:00,41.21,41.56,41.15,41.56,1373300.0,27.0442,27.2739,27.0048,27.2739,1373300.0
2008-08-08 15:40:00,41.56,41.65,41.08,41.09,2171700.0,27.2739,27.333,26.9589,26.9655,2171700.0
2008-08-08 15:50:00,41.1,41.26,40.83,41.02,2619700.0,26.972,27.077,26.7948,26.9195,2619700.0
2008-08-11 09:30:00,40.79,40.84,40.43,40.65,890300.0,26.7686,26.8014,26.5323,26.6767,890300.0
2008-08-11 09:40:00,40.69,41.07,40.63,40.66,755000.0,26.703,26.9523,26.6636,26.6833,755000.0
2008-08-11 09:50:00,40.66,40.72,40.37,40.67,1066200.0,26.6833,26.7226,26.493,26.6898,1066200.0
2008-08-11 10:00:00,40.67,40.74,40.4,40.73,686200.0,26.6898,26.7358,26.5126,26.7292,686200.0
2008-08-11 10:10:00,40.74,40.93,40.6,40.89,597100.0,26.7358,26.8605,26.6439,26.8342,597100.0
2008-08-11 10:20:00,40.9,41.05,40.88,40.95,868700.0,26.8408,26.9392,26.8276,26.8736,868700.0
2008-08-11 10:30:00,40.95,41.03,40.81,40.91,735800.0,26.8736,26.9261,26.7817,26.8473,735800.0
2008-08-11 10:40:00,40.9,41.24,40.87,41.23,633800.0,26.8408,27.0639,26.8211,27.0573,633800.0
2008-08-11 10:50:00,41.23,41.35,41.1,41.21,488300.0,27.0573,27.1361,26.972,27.0442,488300.0
2008-08-11 11:00:00,41.21,41.56,41.12,41.53,629200.0,27.0442,27.2739,26.9851,27.2542,629200.0
2008-08-11 11:10:00,41.53,41.57,41.35,41.48,545300.0,27.2542,27.2805,27.1361,27.2214,545300.0
2008-08-11 11:20:00,41.48,41.58,41.29,41.53,529600.0,27.2214,27.287,27.0967,27.2542,529600.0
2008-08-11 11:30:00,41.53,41.9,41.41,41.8,796800.0,27.2542,27.497,27.1755,27.4314,796800.0
2008-08-11 11:40:00,41.8,41.92,41.73,41.75,586700.0,27.4314,27.5102,27.3855,27.3986,586700.0
2008-08-11 11:50:00,41.75,41.99,41.7,41.9,615500.0,27.3986,27.5561,27.3658,27.497,615500.0
2008-08-11 12:00:00,41.9,42.08,41.86,42.03,798400.0,27.497,27.6152,27.4708,27.5823,798400.0
2008-08-11 12:10:00,42.02,42.05,41.85,41.97,498000.0,27.5758,27.5955,27.4642,27.543,498000.0
2008-08-11 12:20:00,41.98,42.24,41.92,42.2,943900.0,27.5495,27.7202,27.5102,27.6939,943900.0
2008-08-11 12:30:00,42.2,42.23,42.07,42.17,540000.0,27.6939,27.7136,27.6086,27.6742,540000.0
2008-08-11 12:40:00,42.16,42.32,42.12,42.19,785000.0,27.6677,27.7727,27.6414,27.6873,785000.0
2008-08-11 12:50:00,42.19,42.36,42.16,42.35,830800.0,27.6873,27.7989,27.6677,27.7923,830800.0
2008-08-11 13:00:00,42.35,42.41,42.25,42.38,778800.0,27.7923,27.8317,27.7267,27.812,778800.0
2008-08-11 13:10:00,42.38,42.48,42.38,42.47,712600.0,27.812,27.8777,27.812,27.8711,712600.0
2008-08-11 13:20:00,42.47,42.66,42.44,42.66,878600.0,27.8711,27.9958,27.8514,27.9958,878600.0
2008-08-11 13:30:00,42.66,42.85,42.64,42.72,880500.0,27.9958,28.1205,27.9827,28.0352,880500.0
2008-08-11 13:40:00,42.71,42.72,42.4,42.55,746800.0,28.0286,28.0352,27.8252,27.9236,746800.0
2008-08-11 13:50:00,42.56,42.76,42.38,42.41,939100.0,27.9302,28.0614,27.812,27.8317,939100.0
2008-08-11 14:00:00,42.41,42.68,42.28,42.62,1128800.0,27.8317,28.0089,27.7464,27.9695,1128800.0
2008-08-11 14:10:00,42.62,42.63,42.25,42.43,1108900.0,27.9695,27.9761,27.7267,27.8448,1108900.0
2008-08-11 14:20:00,42.44,42.46,42.07,42.21,982800.0,27.8514,27.8645,27.6086,27.7005,982800.0
2008-08-11 14:30:00,42.23,42.29,41.85,42.13,677100.0,27.7136,27.753,27.4642,27.648,677100.0
2008-08-11 14:40:00,42.12,42.17,41.64,41.79,808900.0,27.6414,27.6742,27.3264,27.4248,808900.0
2008-08-11 14:50:00,41.8,41.92,41.46,41.87,828000.0,27.4314,27.5102,27.2083,27.4773,828000.0
2008-08-11 15:00:00,41.88,42.25,41.81,42.01,648900.0,27.4839,27.7267,27.438,27.5692,648900.0
2008-08-11 15:10:00,42.01,42.02,41.7,41.72,828000.0,27.5692,27.5758,27.3658,27.3789,828000.0
2008-08-11 15:20:00,41.72,41.78,41.4,41.5,923000.0,27.3789,27.4183,27.1689,27.2345,923000.0
2008-08-11 15:30:00,41.5,41.58,41.16,41.54,1202000.0,27.2345,27.287,27.0114,27.2608,1202000.0
2008-08-11 15:40:00,41.53,41.65,41.32,41.49,1170900.0,27.2542,27.333,27.1164,27.228,1170900.0
2008-08-11 15:50:00,41.48,41.85,41.43,41.8,2092900.0,27.2214,27.4642,27.1886,27.4314,2092900.0
2008-08-12 09:30:00,40.99,41.01,40.18,40.32,2525300.0,26.8998,26.913,26.3683,26.4601,2525300.0
2008-08-12 09:40:00,40.32,40.56,40.2,40.32,1604400.0,26.4601,26.6176,26.3814,26.4601,1604400.0
2008-08-12 09:50:00,40.33,40.33,39.54,39.67,2108800.0,26.4667,26.4667,25.9483,26.0336,2108800.0
2008-08-12 10:00:00,39.67,39.75,39.35,39.53,2386100.0,26.0336,26.0861,25.8236,25.9417,2386100.0
2008-08-12 10:10:00,39.53,39.66,39.35,39.36,1830100.0,25.9417,26.027,25.8236,25.8301,1830100.0
2008-08-12 10:20:00,39.36,39.39,38.51,38.71,2505800.0,25.8301,25.8498,25.2723,25.4036,2505800.0
2008-08-12 10:30:00,38.72,39.08,38.71,39.02,2202200.0,25.4101,25.6464,25.4036,25.607,2202200.0
2008-08-12 10:40:00,39.01,39.2,38.99,39.17,1153200.0,25.6005,25.7251,25.5873,25.7055,1153200.0
2008-08-12 10:50:00,39.16,39.17,38.73,38.75,2336200.0,25.6989,25.7055,25.4167,25.4298,2336200.0
2008-08-12 11:00:00,38.75,38.9,38.57,38.86,1710000.0,25.4298,25.5283,25.3117,25.502,1710000.0
2008-08-12 11:10:00,38.86,39.1,38.61,39.04,1759200.0,25.502,25.6595,25.338,25.6201,1759200.0
2008-08-12 11:20:00,39.04,39.42,38.7,39.31,1777000.0,25.6201,25.8695,25.397,25.7973,1777000.0
2008-08-12 11:30:00,39.3,39.41,39.17,39.29,1098500.0,25.7908,25.863,25.7055,25.7842,1098500.0
2008-08-12 11:40:00,39.29,39.33,39.13,39.13,771000.0,25.7842,25.8105,25.6792,25.6792,771000.0
2008-08-12 11:50:00,39.15,39.26,39.02,39.05,630700.0,25.6923,25.7645,25.607,25.6267,630700.0
2008-08-12 12:00:00,39.04,39.06,38.96,38.98,767000.0,25.6201,25.6333,25.5676,25.5808,767000.0
2008-08-12 12:10:00,38.99,39.05,38.93,39.0,486300.0,25.5873,25.6267,25.548,25.5939,486300.0
2008-08-12 12:20:00,39.0,39.18,39.0,39.06,629300.0,25.5939,25.712,25.5939,25.6333,629300.0
2008-08-12 12:30:00,39.06,39.16,39.0,39.05,473000.0,25.6333,25.6989,25.5939,25.6267,473000.0
2008-08-12 12:40:00,39.05,39.19,39.03,39.11,387200.0,25.6267,25.7186,25.6136,25.6661,387200.0
2008-08-12 12:50:00,39.11,39.35,39.1,39.33,605200.0,25.6661,25.8236,25.6595,25.8105,605200.0
2008-08-12 13:00:00,39.33,39.42,39.14,39.24,699400.0,25.8105,25.8695,25.6858,25.7514,699400.0
2008-08-12 13:10:00,39.24,39.27,39.0,39.06,472300.0,25.7514,25.7711,25.5939,25.6333,472300.0
2008-08-12 13:20:00,39.07,39.07,38.85,38.96,750000.0,25.6398,25.6398,25.4955,25.5676,750000.0
2008-08-12 13:30:00,38.96,39.0,38.75,38.77,901700.0,25.5676,25.5939,25.4298,25.443,901700.0
2008-08-12 13:40:00,38.77,38.94,38.76,38.86,511700.0,25.443,25.5545,25.4364,25.502,511700.0
2008-08-12 13:50:00,38.86,38.88,38.74,38.78,653200.0,25.502,25.5151,25.4233,25.4495,653200.0
2008-08-12 14:00:00,38.77,39.0,38.77,38.81,581800.0,25.443,25.5939,25.443,25.4692,581800.0
2008-08-12 14:10:00,38.81,38.87,38.74,38.74,1004200.0,25.4692,25.5086,25.4233,25.4233,1004200.0
2008-08-12 14:20:00,38.74,38.86,38.7,38.74,1046200.0,25.4233,25.502,25.397,25.4233,1046200.0
2008-08-12 14:30:00,38.75,38.77,38.67,38.67,696700.0,25.4298,25.443,25.3773,25.3773,696700.0
2008-08-12 14:40:00,38.67,38.68,38.49,38.5,929900.0,25.3773,25.3839,25.2592,25.2658,929900.0
2008-08-12 14:50:00,38.5,38.51,38.1,38.12,1761400.0,25.2658,25.2723,25.0033,25.0164,1761400.0
2008-08-12 15:00:00,38.11,38.14,37.66,37.86,2958500.0,25.0098,25.0295,24.7145,24.8458,2958500.0
2008-08-12 15:10:00,37.85,37.97,37.02,37.06,3981900.0,24.8392,24.918,24.2945,24.3208,3981900.0
2008-08-12 15:20:00,37.06,37.5,37.06,37.39,2791600.0,24.3208,24.6095,24.3208,24.5373,2791600.0
2008-08-12 15:30:00,37.39,37.48,37.2,37.2,2413300.0,24.5373,24.5964,24.4126,24.4126,2413300.0
2008-08-12 15:40:00,37.2,37.7,37.2,37.57,3373500.0,24.4126,24.7408,24.4126,24.6554,3373500.0
2008-08-12 15:50:00,37.57,38.1,37.54,38.03,4684800.0,24.6554,25.0033,24.6358,24.9573,4684800.0
2008-08-13 09:30:00,37.51,37.64,37.01,37.25,2421400.0,24.6161,24.7014,24.2879,24.4454,2421400.0
2008-08-13 09:40:00,37.27,37.27,36.8,36.98,2159800.0,24.4586,24.4586,24.1501,24.2683,2159800.0
2008-08-13 09:50:00,36.98,37.28,36.91,37.11,1798100.0,24.2683,24.4651,24.2223,24.3536,1798100.0
2008-08-13 10:00:00,37.11,37.4,37.03,37.31,2045300.0,24.3536,24.5439,24.3011,24.4848,2045300.0
2008-08-13 10:10:00,37.31,37.33,37.0,37.12,1155400.0,24.4848,24.4979,24.2814,24.3601,1155400.0
2008-08-13 10:20:00,37.13,37.35,36.95,36.99,1247900.0,24.3667,24.5111,24.2486,24.2748,1247900.0
2008-08-13 10:30:00,36.99,37.14,36.8,36.94,1815700.0,24.2748,24.3733,24.1501,24.242,1815700.0
2008-08-13 10:40:00,36.93,37.13,36.89,37.05,988300.0,24.2354,24.3667,24.2092,24.3142,988300.0
2008-08-13 10:50:00,37.04,37.1,36.94,37.03,875200.0,24.3076,24.347,24.242,24.3011,875200.0
2008-08-13 11:00:00,37.04,37.08,36.81,36.82,883300.0,24.3076,24.3339,24.1567,24.1633,883300.0
2008-08-13 11:10:00,36.82,37.08,36.75,37.03,956900.0,24.1633,24.3339,24.1173,24.3011,956900.0
2008-08-13 11:20:00,37.04,37.06,36.8,36.9,640300.0,24.3076,24.3208,24.1501,24.2158,640300.0
2008-08-13 11:30:00,36.9,36.99,36.72,36.9,1298000.0,24.2158,24.2748,24.0976,24.2158,1298000.0
2008-08-13 11:40:00,36.91,36.93,36.65,36.71,979800.0,24.2223,24.2354,24.0517,24.0911,979800.0
2008-08-13 11:50:00,36.71,36.72,36.51,36.62,805400.0,24.0911,24.0976,23.9598,24.032,805400.0
2008-08-13 12:00:00,36.62,36.75,36.4,36.44,882000.0,24.032,24.1173,23.8876,23.9139,882000.0
2008-08-13 12:10:00,36.43,36.44,36.15,36.32,1928700.0,23.9073,23.9139,23.7236,23.8351,1928700.0
2008-08-13 12:20:00,36.33,36.6,36.28,36.6,995000.0,23.8417,24.0189,23.8089,24.0189,995000.0
2008-08-13 12:30:00,36.6,36.81,36.5,36.75,1159400.0,24.0189,24.1567,23.9533,24.1173,1159400.0
2008-08-13 12:40:00,36.74,36.85,36.66,36.71,945900.0,24.1108,24.1829,24.0583,24.0911,945900.0
2008-08-13 12:50:00,36.71,36.98,36.67,36.97,1006200.0,24.0911,24.2683,24.0648,24.2617,1006200.0
2008-08-13 13:00:00,36.97,36.97,36.72,36.72,1038000.0,24.2617,24.2617,24.0976,24.0976,1038000.0
2008-08-13 13:10:00,36.72,36.76,36.56,36.73,585200.0,24.0976,24.1239,23.9926,24.1042,585200.0
2008-08-13 13:20:00,36.73,37.13,36.69,36.98,955100.0,24.1042,24.3667,24.0779,24.2683,955100.0
2008-08-13 13:30:00,36.97,37.19,36.92,37.14,1035800.0,24.2617,24.4061,24.2289,24.3733,1035800.0
2008-08-13 13:40:00,37.15,37.38,37.0,37.04,953600.0,24.3798,24.5308,24.2814,24.3076,953600.0
2008-08-13 13:50:00,37.03,37.38,36.96,37.22,746200.0,24.3011,24.5308,24.2551,24.4258,746200.0
2008-08-13 14:00:00,37.21,37.37,37.11,37.15,666200.0,24.4192,24.5242,24.3536,24.3798,666200.0
2008-08-13 14:10:00,37.16,37.24,37.04,37.12,598000.0,24.3864,24.4389,24.3076,24.3601,598000.0
2008-08-13 14:20:00,37.12,37.23,36.95,37.01,649100.0,24.3601,24.4323,24.2486,24.2879,649100.0
2008-08-13 14:30:00,37.01,37.12,36.83,37.05,724200.0,24.2879,24.3601,24.1698,24.3142,724200.0
2008-08-13 14:40:00,37.04,37.55,37.03,37.38,1266300.0,24.3076,24.6423,24.3011,24.5308,1266300.0
2008-08-13 14:50:00,37.38,37.65,37.18,37.6,921800.0,24.5308,24.7079,24.3995,24.6751,921800.0
2008-08-13 15:00:00,37.6,37.64,37.28,37.28,1046700.0,24.6751,24.7014,24.4651,24.4651,1046700.0
2008-08-13 15:10:00,37.29,37.59,37.29,37.43,737300.0,24.4717,24.6686,24.4717,24.5636,737300.0
2008-08-13 15:20:00,37.42,37.43,37.05,37.25,909100.0,24.557,24.5636,24.3142,24.4454,909100.0
2008-08-13 15:30:00,37.24,37.24,36.91,36.99,1522500.0,24.4389,24.4389,24.2223,24.2748,1522500.0
2008-08-13 15:40:00,37.0,37.06,36.73,36.89,1894100.0,24.2814,24.3208,24.1042,24.2092,1894100.0
2008-08-13 15:50:00,36.88,37.03,36.79,36.9,2517700.0,24.2026,24.3011,24.1436,24.2158,2517700.0
2008-08-14 09:30:00,36.59,37.35,36.42,36.91,1801000.0,24.0123,24.5111,23.9008,24.2223,1801000.0
2008-08-14 09:40:00,36.91,37.2,36.64,36.64,1256500.0,24.2223,24.4126,24.0451,24.0451,1256500.0
2008-08-14 09:50:00,36.63,37.28,36.59,37.27,1437800.0,24.0386,24.4651,24.0123,24.4586,1437800.0
2008-08-14 10:00:00,37.28,38.25,37.17,37.86,3262300.0,24.4651,25.1017,24.3929,24.8458,3262300.0
2008-08-14 10:10:00,37.85,38.36,37.67,37.92,1791800.0,24.8392,25.1739,24.7211,24.8851,1791800.0
2008-08-14 10:20:00,37.93,38.04,37.72,38.02,1412000.0,24.8917,24.9639,24.7539,24.9508,1412000.0
2008-08-14 10:30:00,38.02,38.14,37.84,38.01,1274600.0,24.9508,25.0295,24.8326,24.9442,1274600.0
2008-08-14 10:40:00,38.02,38.15,37.87,37.96,1152500.0,24.9508,25.0361,24.8523,24.9114,1152500.0
2008-08-14 10:50:00,37.97,38.05,37.55,37.74,1062500.0,24.918,24.9705,24.6423,24.767,1062500.0
2008-08-14 11:00:00,37.75,38.1,37.57,37.92,912400.0,24.7736,25.0033,24.6554,24.8851,912400.0
2008-08-14 11:10:00,37.92,38.09,37.82,38.0,827700.0,24.8851,24.9967,24.8195,24.9376,827700.0
2008-08-14 11:20:00,38.02,38.05,37.82,37.88,821300.0,24.9508,24.9705,24.8195,24.8589,821300.0
2008-08-14 11:30:00,37.88,37.94,37.81,37.81,571800.0,24.8589,24.8983,24.8129,24.8129,571800.0
2008-08-14 11:40:00,37.82,37.85,37.68,37.72,541000.0,24.8195,24.8392,24.7276,24.7539,541000.0
2008-08-14 11:50:00,37.72,37.95,37.65,37.86,651200.0,24.7539,24.9048,24.7079,24.8458,651200.0
2008-08-14 12:00:00,37.87,38.09,37.86,37.96,1008000.0,24.8523,24.9967,24.8458,24.9114,1008000.0
2008-08-14 12:10:00,37.96,38.28,37.96,38.25,963900.0,24.9114,25.1214,24.9114,25.1017,963900.0
2008-08-14 12:20:00,38.24,38.25,37.98,38.02,675300.0,25.0951,25.1017,24.9245,24.9508,675300.0
2008-08-14 12:30:00,38.02,38.26,38.0,38.19,662800.0,24.9508,25.1083,24.9376,25.0623,662800.0
2008-08-14 12:40:00,38.19,38.43,38.18,38.28,1128100.0,25.0623,25.2198,25.0558,25.1214,1128100.0
2008-08-14 12:50:00,38.28,38.35,38.24,38.26,629200.0,25.1214,25.1673,25.0951,25.1083,629200.0
2008-08-14 13:00:00,38.26,38.32,38.07,38.15,449400.0,25.1083,25.1476,24.9836,25.0361,449400.0
2008-08-14 13:10:00,38.15,38.38,38.11,38.13,601700.0,25.0361,25.187,25.0098,25.023,601700.0
2008-08-14 13:20:00,38.12,38.25,38.03,38.05,474700.0,25.0164,25.1017,24.9573,24.9705,474700.0
2008-08-14 13:30:00,38.04,38.12,37.91,38.03,916700.0,24.9639,25.0164,24.8786,24.9573,916700.0
2008-08-14 13:40:00,38.02,38.1,37.86,37.95,904800.0,24.9508,25.0033,24.8458,24.9048,904800.0
2008-08-14 13:50:00,37.95,38.02,37.84,37.98,519400.0,24.9048,24.9508,24.8326,24.9245,519400.0
2008-08-14 14:00:00,37.98,38.06,37.81,37.94,651800.0,24.9245,24.977,24.8129,24.8983,651800.0
2008-08-14 14:10:00,37.93,38.05,37.8,37.98,626600.0,24.8917,24.9705,24.8064,24.9245,626600.0
2008-08-14 14:20:00,37.99,38.01,37.76,37.84,640600.0,24.9311,24.9442,24.7801,24.8326,640600.0
2008-08-14 14:30:00,37.84,37.86,37.65,37.65,579500.0,24.8326,24.8458,24.7079,24.7079,579500.0
2008-08-14 14:40:00,37.65,37.75,37.36,37.51,1055700.0,24.7079,24.7736,24.5176,24.6161,1055700.0
2008-08-14 14:50:00,37.51,37.6,37.35,37.36,651000.0,24.6161,24.6751,24.5111,24.5176,651000.0
2008-08-14 15:00:00,37.36,37.38,37.22,37.33,1119400.0,24.5176,24.5308,24.4258,24.4979,1119400.0
2008-08-14 15:10:00,37.31,37.52,37.2,37.41,882100.0,24.4848,24.6226,24.4126,24.5504,882100.0
2008-08-14 15:20:00,37.41,37.45,37.15,37.17,844000.0,24.5504,24.5767,24.3798,24.3929,844000.0
2008-08-14 15:30:00,37.17,37.65,37.17,37.64,1398300.0,24.3929,24.7079,24.3929,24.7014,1398300.0
2008-08-14 15:40:00,37.61,37.66,37.47,37.58,1466300.0,24.6817,24.7145,24.5898,24.662,1466300.0
2008-08-14 15:50:00,37.58,37.84,37.51,37.81,1947100.0,24.662,24.8326,24.6161,24.8129,1947100.0
2008-08-15 09:30:00,38.05,38.35,37.87,38.35,4006400.0,24.9705,25.1673,24.8523,25.1673,4006400.0
2008-08-15 09:40:00,38.34,38.71,38.34,38.38,1676100.0,25.1608,25.4036,25.1608,25.187,1676100.0
2008-08-15 09:50:00,38.38,38.49,38.07,38.29,1407300.0,25.187,25.2592,24.9836,25.128,1407300.0
2008-08-15 10:00:00,38.29,38.3,37.62,37.9,1877400.0,25.128,25.1345,24.6883,24.872,1877400.0
2008-08-15 10:10:00,37.9,37.98,37.56,37.6,1710300.0,24.872,24.9245,24.6489,24.6751,1710300.0
2008-08-15 10:20:00,37.6,37.63,37.4,37.51,1798600.0,24.6751,24.6948,24.5439,24.6161,1798600.0
2008-08-15 10:30:00,37.52,37.75,37.46,37.72,1318800.0,24.6226,24.7736,24.5833,24.7539,1318800.0
2008-08-15 10:40:00,37.72,37.77,37.6,37.76,998100.0,24.7539,24.7867,24.6751,24.7801,998100.0
2008-08-15 10:50:00,37.76,37.96,37.73,37.91,1062200.0,24.7801,24.9114,24.7604,24.8786,1062200.0
2008-08-15 11:00:00,37.91,37.92,37.76,37.81,758800.0,24.8786,24.8851,24.7801,24.8129,758800.0
2008-08-15 11:10:00,37.81,38.17,37.73,38.0,832600.0,24.8129,25.0492,24.7604,24.9376,832600.0
2008-08-15 11:20:00,38.01,38.14,37.98,38.06,689700.0,24.9442,25.0295,24.9245,24.977,689700.0
2008-08-15 11:30:00,38.06,38.12,37.82,37.84,733100.0,24.977,25.0164,24.8195,24.8326,733100.0
2008-08-15 11:40:00,37.84,37.91,37.61,37.74,822700.0,24.8326,24.8786,24.6817,24.767,822700.0
2008-08-15 11:50:00,37.75,37.92,37.65,37.7,715300.0,24.7736,24.8851,24.7079,24.7408,715300.0
2008-08-15 12:00:00,37.7,37.77,37.55,37.55,617700.0,24.7408,24.7867,24.6423,24.6423,617700.0
2008-08-15 12:10:00,37.55,37.57,37.4,37.51,708500.0,24.6423,24.6554,24.5439,24.6161,708500.0
2008-08-15 12:20:00,37.5,37.55,37.37,37.43,644300.0,24.6095,24.6423,24.5242,24.5636,644300.0
2008-08-15 12:30:00,37.43,37.85,37.4,37.82,540600.0,24.5636,24.8392,24.5439,24.8195,540600.0
2008-08-15 12:40:00,37.83,37.83,37.6,37.74,530800.0,24.8261,24.8261,24.6751,24.767,530800.0
2008-08-15 12:50:00,37.74,37.85,37.68,37.68,351200.0,24.767,24.8392,24.7276,24.7276,351200.0
2008-08-15 13:00:00,37.68,37.8,37.65,37.74,385200.0,24.7276,24.8064,24.7079,24.767,385200.0
2008-08-15 13:10:00,37.74,37.84,37.65,37.81,407500.0,24.767,24.8326,24.7079,24.8129,407500.0
2008-08-15 13:20:00,37.8,37.83,37.69,37.77,381500.0,24.8064,24.8261,24.7342,24.7867,381500.0
2008-08-15 13:30:00,37.78,37.95,37.74,37.89,457800.0,24.7933,24.9048,24.767,24.8655,457800.0
2008-08-15 13:40:00,37.88,38.03,37.87,38.02,491200.0,24.8589,24.9573,24.8523,24.9508,491200.0
2008-08-15 13:50:00,38.02,38.03,37.82,37.86,342800.0,24.9508,24.9573,24.8195,24.8458,342800.0
2008-08-15 14:00:00,37.85,37.91,37.62,37.63,357300.0,24.8392,24.8786,24.6883,24.6948,357300.0
2008-08-15 14:10:00,37.62,37.73,37.49,37.52,669500.0,24.6883,24.7604,24.6029,24.6226,669500.0
2008-08-15 14:20:00,37.52,37.66,37.5,37.55,484600.0,24.6226,24.7145,24.6095,24.6423,484600.0
2008-08-15 14:30:00,37.55,37.61,37.5,37.51,466700.0,24.6423,24.6817,24.6095,24.6161,466700.0
2008-08-15 14:40:00,37.51,37.57,37.4,37.51,473900.0,24.6161,24.6554,24.5439,24.6161,473900.0
2008-08-15 14:50:00,37.51,37.6,37.5,37.53,425500.0,24.6161,24.6751,24.6095,24.6292,425500.0
2008-08-15 15:00:00,37.52,37.76,37.51,37.71,624700.0,24.6226,24.7801,24.6161,24.7473,624700.0
2008-08-15 15:10:00,37.72,37.84,37.68,37.76,641900.0,24.7539,24.8326,24.7276,24.7801,641900.0
2008-08-15 15:20:00,37.76,37.9,37.72,37.88,625100.0,24.7801,24.872,24.7539,24.8589,625100.0
2008-08-15 15:30:00,37.88,38.0,37.81,38.0,781500.0,24.8589,24.9376,24.8129,24.9376,781500.0
2008-08-15 15:40:00,38.0,38.05,37.75,37.84,1101200.0,24.9376,24.9705,24.7736,24.8326,1101200.0
2008-08-15 15:50:00,37.83,38.15,37.83,38.07,1738800.0,24.8261,25.0361,24.8261,24.9836,1738800.0
2008-08-18 09:30:00,37.92,38.03,37.42,37.52,931100.0,24.8851,24.9573,24.557,24.6226,931100.0
2008-08-18 09:40:00,37.53,37.58,37.35,37.49,873200.0,24.6292,24.662,24.5111,24.6029,873200.0
2008-08-18 09:50:00,37.48,37.65,37.33,37.59,794900.0,24.5964,24.7079,24.4979,24.6686,794900.0
2008-08-18 10:00:00,37.59,37.66,37.43,37.44,1040800.0,24.6686,24.7145,24.5636,24.5701,1040800.0
2008-08-18 10:10:00,37.44,37.5,37.3,37.32,964300.0,24.5701,24.6095,24.4783,24.4914,964300.0
2008-08-18 10:20:00,37.32,37.49,37.28,37.41,1062700.0,24.4914,24.6029,24.4651,24.5504,1062700.0
2008-08-18 10:30:00,37.42,37.58,37.34,37.5,874600.0,24.557,24.662,24.5045,24.6095,874600.0
2008-08-18 10:40:00,37.49,37.53,37.38,37.5,691100.0,24.6029,24.6292,24.5308,24.6095,691100.0
2008-08-18 10:50:00,37.5,37.62,37.48,37.53,820800.0,24.6095,24.6883,24.5964,24.6292,820800.0
2008-08-18 11:00:00,37.54,37.64,37.45,37.57,666200.0,24.6358,24.7014,24.5767,24.6554,666200.0
2008-08-18 11:10:00,37.57,37.76,37.56,37.71,1012200.0,24.6554,24.7801,24.6489,24.7473,1012200.0
2008-08-18 11:20:00,37.71,37.77,37.62,37.71,631200.0,24.7473,24.7867,24.6883,24.7473,631200.0
2008-08-18 11:30:00,37.7,37.71,37.52,37.6,444100.0,24.7408,24.7473,24.6226,24.6751,444100.0
2008-08-18 11:40:00,37.6,37.64,37.53,37.59,326000.0,24.6751,24.7014,24.6292,24.6686,326000.0
2008-08-18 11:50:00,37.59,37.68,37.4,37.42,540800.0,24.6686,24.7276,24.5439,24.557,540800.0
2008-08-18 12:00:00,37.42,37.43,37.3,37.32,787500.0,24.557,24.5636,24.4783,24.4914,787500.0
2008-08-18 12:10:00,37.33,37.39,37.29,37.32,978300.0,24.4979,24.5373,24.4717,24.4914,978300.0
2008-08-18 12:20:00,37.32,37.4,37.18,37.39,851500.0,24.4914,24.5439,24.3995,24.5373,851500.0
2008-08-18 12:30:00,37.39,37.4,37.17,37.19,359300.0,24.5373,24.5439,24.3929,24.4061,359300.0
2008-08-18 12:40:00,37.18,37.19,37.0,37.03,557100.0,24.3995,24.4061,24.2814,24.3011,557100.0
2008-08-18 12:50:00,37.04,37.04,36.83,36.92,722000.0,24.3076,24.3076,24.1698,24.2289,722000.0
2008-08-18 13:00:00,36.92,37.02,36.91,36.97,435800.0,24.2289,24.2945,24.2223,24.2617,435800.0
2008-08-18 13:10:00,36.97,36.97,36.81,36.89,406600.0,24.2617,24.2617,24.1567,24.2092,406600.0
2008-08-18 13:20:00,36.9,37.13,36.9,37.01,476100.0,24.2158,24.3667,24.2158,24.2879,476100.0
2008-08-18 13:30:00,37.01,37.14,36.94,37.09,398000.0,24.2879,24.3733,24.242,24.3404,398000.0
2008-08-18 13:40:00,37.09,37.15,36.9,36.91,417000.0,24.3404,24.3798,24.2158,24.2223,417000.0
2008-08-18 13:50:00,36.93,37.03,36.9,36.93,460400.0,24.2354,24.3011,24.2158,24.2354,460400.0
2008-08-18 14:00:00,36.92,36.96,36.84,36.88,566100.0,24.2289,24.2551,24.1764,24.2026,566100.0
2008-08-18 14:10:00,36.89,36.95,36.8,36.81,437800.0,24.2092,24.2486,24.1501,24.1567,437800.0
2008-08-18 14:20:00,36.81,36.91,36.77,36.86,643400.0,24.1567,24.2223,24.1304,24.1895,643400.0
2008-08-18 14:30:00,36.86,36.9,36.73,36.87,719500.0,24.1895,24.2158,24.1042,24.1961,719500.0
2008-08-18 14:40:00,36.87,36.95,36.85,36.9,490500.0,24.1961,24.2486,24.1829,24.2158,490500.0
2008-08-18 14:50:00,36.9,37.05,36.81,37.03,594100.0,24.2158,24.3142,24.1567,24.3011,594100.0
2008-08-18 15:00:00,37.04,37.05,36.71,36.77,995500.0,24.3076,24.3142,24.0911,24.1304,995500.0
2008-08-18 15:10:00,36.76,36.94,36.73,36.86,725100.0,24.1239,24.242,24.1042,24.1895,725100.0
2008-08-18 15:20:00,36.86,37.07,36.76,36.93,1009200.0,24.1895,24.3273,24.1239,24.2354,1009200.0
2008-08-18 15:30:00,36.93,37.05,36.78,36.79,1030100.0,24.2354,24.3142,24.137,24.1436,1030100.0
2008-08-18 15:40:00,36.79,36.89,36.69,36.78,1682700.0,24.1436,24.2092,24.0779,24.137,1682700.0
2008-08-18 15:50:00,36.77,36.91,36.74,36.78,1807300.0,24.1304,24.2223,24.1108,24.137,1807300.0
2008-08-19 09:30:00,36.01,36.4,35.82,36.13,2156300.0,23.6317,23.8876,23.507,23.7104,2156300.0
2008-08-19 09:40:00,36.12,36.23,35.7,35.73,1592800.0,23.7039,23.7761,23.4283,23.4479,1592800.0
2008-08-19 09:50:00,35.72,35.98,35.54,35.96,1815700.0,23.4414,23.612,23.3233,23.5989,1815700.0
2008-08-19 10:00:00,35.96,36.0,35.57,35.6,1407300.0,23.5989,23.6251,23.3429,23.3626,1407300.0
2008-08-19 10:10:00,35.61,35.63,35.27,35.43,1577400.0,23.3692,23.3823,23.1461,23.2511,1577400.0
2008-08-19 10:20:00,35.43,35.49,35.25,35.3,1088700.0,23.2511,23.2904,23.1329,23.1658,1088700.0
2008-08-19 10:30:00,35.3,35.55,35.28,35.5,1003200.0,23.1658,23.3298,23.1526,23.297,1003200.0
2008-08-19 10:40:00,35.5,35.66,35.39,35.52,1012500.0,23.297,23.402,23.2248,23.3101,1012500.0
2008-08-19 10:50:00,35.53,35.53,35.39,35.52,1018900.0,23.3167,23.3167,23.2248,23.3101,1018900.0
2008-08-19 11:00:00,35.52,35.61,35.5,35.53,945800.0,23.3101,23.3692,23.297,23.3167,945800.0
2008-08-19 11:10:00,35.54,35.63,35.35,35.38,1138200.0,23.3233,23.3823,23.1986,23.2183,1138200.0
2008-08-19 11:20:00,35.38,35.51,35.31,35.4,702300.0,23.2183,23.3036,23.1723,23.2314,702300.0
2008-08-19 11:30:00,35.39,35.47,35.29,35.31,602400.0,23.2248,23.2773,23.1592,23.1723,602400.0
2008-08-19 11:40:00,35.3,35.4,35.24,35.3,608300.0,23.1658,23.2314,23.1264,23.1658,608300.0
2008-08-19 11:50:00,35.3,35.34,35.17,35.19,682100.0,23.1658,23.192,23.0804,23.0936,682100.0
2008-08-19 12:00:00,35.19,35.28,35.03,35.04,549300.0,23.0936,23.1526,22.9886,22.9951,549300.0
2008-08-19 12:10:00,35.04,35.17,35.0,35.16,879100.0,22.9951,23.0804,22.9689,23.0739,879100.0
2008-08-19 12:20:00,35.16,35.3,35.1,35.2,854000.0,23.0739,23.1658,23.0345,23.1001,854000.0
2008-08-19 12:30:00,35.2,35.32,35.08,35.25,544000.0,23.1001,23.1789,23.0214,23.1329,544000.0
2008-08-19 12:40:00,35.25,35.4,35.2,35.32,736800.0,23.1329,23.2314,23.1001,23.1789,736800.0
2008-08-19 12:50:00,35.33,35.49,35.31,35.43,564700.0,23.1854,23.2904,23.1723,23.2511,564700.0
2008-08-19 13:00:00,35.43,35.44,35.28,35.35,527400.0,23.2511,23.2576,23.1526,23.1986,527400.0
2008-08-19 13:10:00,35.35,35.47,35.26,35.27,622700.0,23.1986,23.2773,23.1395,23.1461,622700.0
2008-08-19 13:20:00,35.26,35.41,35.26,35.31,554900.0,23.1395,23.2379,23.1395,23.1723,554900.0
2008-08-19 13:30:00,35.3,35.53,35.3,35.53,850400.0,23.1658,23.3167,23.1658,23.3167,850400.0
2008-08-19 13:40:00,35.54,35.64,35.45,35.59,824300.0,23.3233,23.3889,23.2642,23.3561,824300.0
2008-08-19 13:50:00,35.59,35.59,35.42,35.46,768000.0,23.3561,23.3561,23.2445,23.2708,768000.0
2008-08-19 14:00:00,35.46,35.58,35.4,35.53,787600.0,23.2708,23.3495,23.2314,23.3167,787600.0
2008-08-19 14:10:00,35.52,35.54,35.39,35.45,797700.0,23.3101,23.3233,23.2248,23.2642,797700.0
2008-08-19 14:20:00,35.46,35.54,35.41,35.51,752500.0,23.2708,23.3233,23.2379,23.3036,752500.0
2008-08-19 14:30:00,35.5,35.6,35.49,35.56,616300.0,23.297,23.3626,23.2904,23.3364,616300.0
2008-08-19 14:40:00,35.55,35.65,35.48,35.64,808300.0,23.3298,23.3954,23.2839,23.3889,808300.0
2008-08-19 14:50:00,35.63,35.89,35.63,35.75,957400.0,23.3823,23.5529,23.3823,23.4611,957400.0
2008-08-19 15:00:00,35.75,35.77,35.56,35.6,1007500.0,23.4611,23.4742,23.3364,23.3626,1007500.0
2008-08-19 15:10:00,35.59,35.74,35.58,35.68,688200.0,23.3561,23.4545,23.3495,23.4151,688200.0
2008-08-19 15:20:00,35.67,35.93,35.59,35.81,1260500.0,23.4086,23.5792,23.3561,23.5004,1260500.0
2008-08-19 15:30:00,35.82,35.92,35.6,35.61,1440400.0,23.507,23.5726,23.3626,23.3692,1440400.0
2008-08-19 15:40:00,35.6,35.78,35.56,35.66,1558500.0,23.3626,23.4808,23.3364,23.402,1558500.0
2008-08-19 15:50:00,35.67,35.78,35.61,35.64,1948000.0,23.4086,23.4808,23.3692,23.3889,1948000.0
2008-08-20 09:30:00,35.52,35.58,35.1,35.32,1416500.0,23.3101,23.3495,23.0345,23.1789,1416500.0
2008-08-20 09:40:00,35.31,35.32,35.02,35.06,1136400.0,23.1723,23.1789,22.982,23.0083,1136400.0
2008-08-20 09:50:00,35.06,35.46,35.03,35.39,1153600.0,23.0083,23.2708,22.9886,23.2248,1153600.0
2008-08-20 10:00:00,35.41,35.41,35.12,35.2,946100.0,23.2379,23.2379,23.0476,23.1001,946100.0
2008-08-20 10:10:00,35.2,35.77,35.19,35.61,1481900.0,23.1001,23.4742,23.0936,23.3692,1481900.0
2008-08-20 10:20:00,35.6,35.88,35.56,35.73,1548600.0,23.3626,23.5464,23.3364,23.4479,1548600.0
2008-08-20 10:30:00,35.72,36.0,35.67,35.85,1141200.0,23.4414,23.6251,23.4086,23.5267,1141200.0
2008-08-20 10:40:00,35.86,36.17,35.73,36.06,1381900.0,23.5333,23.7367,23.4479,23.6645,1381900.0
2008-08-20 10:50:00,36.06,36.42,36.02,36.39,1071900.0,23.6645,23.9008,23.6383,23.8811,1071900.0
2008-08-20 11:00:00,36.38,36.42,36.21,36.34,1069200.0,23.8745,23.9008,23.7629,23.8483,1069200.0
2008-08-20 11:10:00,36.33,36.6,36.28,36.36,1032500.0,23.8417,24.0189,23.8089,23.8614,1032500.0
2008-08-20 11:20:00,36.35,36.46,36.27,36.4,493700.0,23.8548,23.927,23.8023,23.8876,493700.0
2008-08-20 11:30:00,36.4,36.43,35.77,35.82,1250200.0,23.8876,23.9073,23.4742,23.507,1250200.0
2008-08-20 11:40:00,35.82,36.02,35.66,35.92,767000.0,23.507,23.6383,23.402,23.5726,767000.0
2008-08-20 11:50:00,35.9,36.12,35.87,35.87,369100.0,23.5595,23.7039,23.5398,23.5398,369100.0
2008-08-20 12:00:00,35.87,36.0,35.6,35.79,734800.0,23.5398,23.6251,23.3626,23.4873,734800.0
2008-08-20 12:10:00,35.79,35.79,35.57,35.59,531700.0,23.4873,23.4873,23.3429,23.3561,531700.0
2008-08-20 12:20:00,35.58,35.61,35.42,35.47,657500.0,23.3495,23.3692,23.2445,23.2773,657500.0
2008-08-20 12:30:00,35.47,35.57,35.41,35.47,522700.0,23.2773,23.3429,23.2379,23.2773,522700.0
2008-08-20 12:40:00,35.47,35.67,35.38,35.38,537400.0,23.2773,23.4086,23.2183,23.2183,537400.0
2008-08-20 12:50:00,35.38,35.53,35.35,35.51,432500.0,23.2183,23.3167,23.1986,23.3036,432500.0
2008-08-20 13:00:00,35.5,35.71,35.44,35.69,320100.0,23.297,23.4348,23.2576,23.4217,320100.0
2008-08-20 13:10:00,35.7,35.7,35.51,35.59,311500.0,23.4283,23.4283,23.3036,23.3561,311500.0
2008-08-20 13:20:00,35.6,35.7,35.52,35.61,282400.0,23.3626,23.4283,23.3101,23.3692,282400.0
2008-08-20 13:30:00,35.62,35.72,35.58,35.67,314000.0,23.3758,23.4414,23.3495,23.4086,314000.0
2008-08-20 13:40:00,35.67,35.81,35.49,35.76,371700.0,23.4086,23.5004,23.2904,23.4676,371700.0
2008-08-20 13:50:00,35.76,35.78,35.62,35.64,330700.0,23.4676,23.4808,23.3758,23.3889,330700.0
2008-08-20 14:00:00,35.64,35.64,35.38,35.4,540000.0,23.3889,23.3889,23.2183,23.2314,540000.0
2008-08-20 14:10:00,35.4,35.54,35.34,35.46,1040900.0,23.2314,23.3233,23.192,23.2708,1040900.0
2008-08-20 14:20:00,35.46,35.62,35.43,35.5,898800.0,23.2708,23.3758,23.2511,23.297,898800.0
2008-08-20 14:30:00,35.5,35.62,35.45,35.58,629900.0,23.297,23.3758,23.2642,23.3495,629900.0
2008-08-20 14:40:00,35.57,35.91,35.56,35.78,689500.0,23.3429,23.5661,23.3364,23.4808,689500.0
2008-08-20 14:50:00,35.78,36.13,35.76,36.06,682000.0,23.4808,23.7104,23.4676,23.6645,682000.0
2008-08-20 15:00:00,36.06,36.25,35.94,36.2,1096300.0,23.6645,23.7892,23.5858,23.7564,1096300.0
2008-08-20 15:10:00,36.21,36.33,36.12,36.26,1121200.0,23.7629,23.8417,23.7039,23.7958,1121200.0
2008-08-20 15:20:00,36.26,36.38,36.18,36.25,1245800.0,23.7958,23.8745,23.7433,23.7892,1245800.0
2008-08-20 15:30:00,36.25,36.4,36.04,36.34,1636700.0,23.7892,23.8876,23.6514,23.8483,1636700.0
2008-08-20 15:40:00,36.33,37.0,36.32,36.92,2612000.0,23.8417,24.2814,23.8351,24.2289,2612000.0
2008-08-20 15:50:00,36.91,37.07,36.7,37.03,3535900.0,24.2223,24.3273,24.0845,24.3011,3535900.0
2008-08-21 09:30:00,36.18,36.27,35.82,36.14,2009800.0,23.7433,23.8023,23.507,23.717,2009800.0
2008-08-21 09:40:00,36.14,36.26,35.85,35.92,1413800.0,23.717,23.7958,23.5267,23.5726,1413800.0
2008-08-21 09:50:00,35.92,36.36,35.79,36.18,1724100.0,23.5726,23.8614,23.4873,23.7433,1724100.0
2008-08-21 10:00:00,36.2,36.45,36.16,36.27,1438200.0,23.7564,23.9204,23.7301,23.8023,1438200.0
2008-08-21 10:10:00,36.27,36.4,36.19,36.32,1073700.0,23.8023,23.8876,23.7498,23.8351,1073700.0
2008-08-21 10:20:00,36.31,36.42,36.2,36.3,1255500.0,23.8286,23.9008,23.7564,23.822,1255500.0
2008-08-21 10:30:00,36.29,36.35,36.12,36.28,842600.0,23.8154,23.8548,23.7039,23.8089,842600.0
2008-08-21 10:40:00,36.27,36.33,36.07,36.28,647000.0,23.8023,23.8417,23.6711,23.8089,647000.0
2008-08-21 10:50:00,36.28,36.38,36.16,36.37,562200.0,23.8089,23.8745,23.7301,23.8679,562200.0
2008-08-21 11:00:00,36.37,36.4,36.23,36.24,581900.0,23.8679,23.8876,23.7761,23.7826,581900.0
2008-08-21 11:10:00,36.23,36.33,36.1,36.16,652900.0,23.7761,23.8417,23.6908,23.7301,652900.0
2008-08-21 11:20:00,36.15,36.38,36.15,36.3,462400.0,23.7236,23.8745,23.7236,23.822,462400.0
2008-08-21 11:30:00,36.3,36.32,35.93,35.99,1196900.0,23.822,23.8351,23.5792,23.6186,1196900.0
2008-08-21 11:40:00,35.99,36.27,35.99,36.1,738100.0,23.6186,23.8023,23.6186,23.6908,738100.0
2008-08-21 11:50:00,36.1,36.18,36.01,36.13,445300.0,23.6908,23.7433,23.6317,23.7104,445300.0
2008-08-21 12:00:00,36.14,36.2,36.05,36.12,663800.0,23.717,23.7564,23.6579,23.7039,663800.0
2008-08-21 12:10:00,36.12,36.18,36.08,36.13,391300.0,23.7039,23.7433,23.6776,23.7104,391300.0
2008-08-21 12:20:00,36.13,36.16,35.97,36.08,568700.0,23.7104,23.7301,23.6054,23.6776,568700.0
2008-08-21 12:30:00,36.08,36.15,36.05,36.11,339600.0,23.6776,23.7236,23.6579,23.6973,339600.0
2008-08-21 12:40:00,36.12,36.14,36.0,36.13,411200.0,23.7039,23.717,23.6251,23.7104,411200.0
2008-08-21 12:50:00,36.14,36.19,36.11,36.12,319400.0,23.717,23.7498,23.6973,23.7039,319400.0
2008-08-21 13:00:00,36.12,36.23,36.11,36.21,571200.0,23.7039,23.7761,23.6973,23.7629,571200.0
2008-08-21 13:10:00,36.2,36.35,36.13,36.26,892900.0,23.7564,23.8548,23.7104,23.7958,892900.0
2008-08-21 13:20:00,36.26,36.3,36.16,36.23,549100.0,23.7958,23.822,23.7301,23.7761,549100.0
2008-08-21 13:30:00,36.24,36.27,36.1,36.24,400600.0,23.7826,23.8023,23.6908,23.7826,400600.0
2008-08-21 13:40:00,36.22,36.22,36.06,36.2,433600.0,23.7695,23.7695,23.6645,23.7564,433600.0
2008-08-21 13:50:00,36.21,36.22,36.02,36.07,531100.0,23.7629,23.7695,23.6383,23.6711,531100.0
2008-08-21 14:00:00,36.07,36.1,36.01,36.03,520300.0,23.6711,23.6908,23.6317,23.6448,520300.0
2008-08-21 14:10:00,36.03,36.18,36.0,36.02,709900.0,23.6448,23.7433,23.6251,23.6383,709900.0
2008-08-21 14:20:00,36.02,36.14,35.98,36.08,469700.0,23.6383,23.717,23.612,23.6776,469700.0
2008-08-21 14:30:00,36.09,36.4,36.09,36.27,704000.0,23.6842,23.8876,23.6842,23.8023,704000.0
2008-08-21 14:40:00,36.27,36.57,36.26,36.49,775000.0,23.8023,23.9992,23.7958,23.9467,775000.0
2008-08-21 14:50:00,36.49,36.53,36.37,36.4,429700.0,23.9467,23.9729,23.8679,23.8876,429700.0
2008-08-21 15:00:00,36.4,36.49,36.33,36.38,468700.0,23.8876,23.9467,23.8417,23.8745,468700.0
2008-08-21 15:10:00,36.38,36.59,36.37,36.51,614000.0,23.8745,24.0123,23.8679,23.9598,614000.0
2008-08-21 15:20:00,36.51,36.56,36.37,36.42,655400.0,23.9598,23.9926,23.8679,23.9008,655400.0
2008-08-21 15:30:00,36.42,36.53,36.33,36.42,781500.0,23.9008,23.9729,23.8417,23.9008,781500.0
2008-08-21 15:40:00,36.42,36.6,36.39,36.45,805800.0,23.9008,24.0189,23.8811,23.9204,805800.0
2008-08-21 15:50:00,36.45,36.49,36.22,36.24,1086100.0,23.9204,23.9467,23.7695,23.7826,1086100.0
2008-08-22 09:30:00,37.22,37.5,37.08,37.35,2404400.0,24.4258,24.6095,24.3339,24.5111,2404400.0
2008-08-22 09:40:00,37.35,37.99,37.25,37.99,1870100.0,24.5111,24.9311,24.4454,24.9311,1870100.0
2008-08-22 09:50:00,37.99,38.15,37.82,37.91,2181100.0,24.9311,25.0361,24.8195,24.8786,2181100.0
2008-08-22 10:00:00,37.91,37.96,37.61,37.86,1575500.0,24.8786,24.9114,24.6817,24.8458,1575500.0
2008-08-22 10:10:00,37.86,38.19,37.85,38.16,1147300.0,24.8458,25.0623,24.8392,25.0426,1147300.0
2008-08-22 10:20:00,38.16,38.25,38.07,38.07,1066800.0,25.0426,25.1017,24.9836,24.9836,1066800.0
2008-08-22 10:30:00,38.07,38.13,37.98,38.0,867600.0,24.9836,25.023,24.9245,24.9376,867600.0
2008-08-22 10:40:00,38.01,38.06,37.93,38.01,640300.0,24.9442,24.977,24.8917,24.9442,640300.0
2008-08-22 10:50:00,38.01,38.05,37.75,37.77,673600.0,24.9442,24.9705,24.7736,24.7867,673600.0
2008-08-22 11:00:00,37.76,37.83,37.57,37.59,862300.0,24.7801,24.8261,24.6554,24.6686,862300.0
2008-08-22 11:10:00,37.59,37.62,37.5,37.62,1107000.0,24.6686,24.6883,24.6095,24.6883,1107000.0
2008-08-22 11:20:00,37.62,37.64,37.51,37.53,501500.0,24.6883,24.7014,24.6161,24.6292,501500.0
2008-08-22 11:30:00,37.54,37.55,37.27,37.29,1134300.0,24.6358,24.6423,24.4586,24.4717,1134300.0
2008-08-22 11:40:00,37.29,37.55,37.28,37.53,750100.0,24.4717,24.6423,24.4651,24.6292,750100.0
2008-08-22 11:50:00,37.53,37.59,37.31,37.52,553700.0,24.6292,24.6686,24.4848,24.6226,553700.0
2008-08-22 12:00:00,37.52,37.57,37.27,37.38,462200.0,24.6226,24.6554,24.4586,24.5308,462200.0
2008-08-22 12:10:00,37.39,37.5,37.33,37.42,315000.0,24.5373,24.6095,24.4979,24.557,315000.0
2008-08-22 12:20:00,37.42,37.58,37.37,37.57,441900.0,24.557,24.662,24.5242,24.6554,441900.0
2008-08-22 12:30:00,37.58,37.71,37.49,37.56,486200.0,24.662,24.7473,24.6029,24.6489,486200.0
2008-08-22 12:40:00,37.56,37.73,37.56,37.57,311600.0,24.6489,24.7604,24.6489,24.6554,311600.0
2008-08-22 12:50:00,37.58,37.75,37.56,37.73,398800.0,24.662,24.7736,24.6489,24.7604,398800.0
2008-08-22 13:00:00,37.73,37.8,37.68,37.72,425500.0,24.7604,24.8064,24.7276,24.7539,425500.0
2008-08-22 13:10:00,37.73,37.73,37.63,37.66,392400.0,24.7604,24.7604,24.6948,24.7145,392400.0
2008-08-22 13:20:00,37.66,37.8,37.64,37.76,370600.0,24.7145,24.8064,24.7014,24.7801,370600.0
2008-08-22 13:30:00,37.76,37.79,37.64,37.72,490800.0,24.7801,24.7998,24.7014,24.7539,490800.0
2008-08-22 13:40:00,37.72,37.79,37.67,37.74,515200.0,24.7539,24.7998,24.7211,24.767,515200.0
2008-08-22 13:50:00,37.74,37.75,37.56,37.57,574100.0,24.767,24.7736,24.6489,24.6554,574100.0
2008-08-22 14:00:00,37.58,37.58,37.37,37.41,638600.0,24.662,24.662,24.5242,24.5504,638600.0
2008-08-22 14:10:00,37.42,37.43,37.31,37.39,590900.0,24.557,24.5636,24.4848,24.5373,590900.0
2008-08-22 14:20:00,37.4,37.5,37.35,37.45,720000.0,24.5439,24.6095,24.5111,24.5767,720000.0
2008-08-22 14:30:00,37.46,37.48,37.38,37.39,250100.0,24.5833,24.5964,24.5308,24.5373,250100.0
2008-08-22 14:40:00,37.4,37.5,37.26,37.28,521800.0,24.5439,24.6095,24.452,24.4651,521800.0
2008-08-22 14:50:00,37.28,37.3,37.16,37.16,710000.0,24.4651,24.4783,24.3864,24.3864,710000.0
2008-08-22 15:00:00,37.16,37.19,36.86,37.13,1106000.0,24.3864,24.4061,24.1895,24.3667,1106000.0
2008-08-22 15:10:00,37.12,37.32,37.07,37.29,604400.0,24.3601,24.4914,24.3273,24.4717,604400.0
2008-08-22 15:20:00,37.3,37.39,37.24,37.36,652100.0,24.4783,24.5373,24.4389,24.5176,652100.0
2008-08-22 15:30:00,37.36,37.64,37.34,37.58,1285200.0,24.5176,24.7014,24.5045,24.662,1285200.0
2008-08-22 15:40:00,37.58,37.65,37.52,37.57,1209100.0,24.662,24.7079,24.6226,24.6554,1209100.0
2008-08-22 15:50:00,37.57,37.99,37.5,37.63,1987300.0,24.6554,24.9311,24.6095,24.6948,1987300.0
2008-08-25 09:30:00,37.4,37.41,36.95,37.14,977600.0,24.5439,24.5504,24.2486,24.3733,977600.0
2008-08-25 09:40:00,37.14,37.39,37.1,37.17,751100.0,24.3733,24.5373,24.347,24.3929,751100.0
2008-08-25 09:50:00,37.17,37.28,37.08,37.21,649900.0,24.3929,24.4651,24.3339,24.4192,649900.0
2008-08-25 10:00:00,37.2,37.45,37.1,37.25,1031600.0,24.4126,24.5767,24.347,24.4454,1031600.0
2008-08-25 10:10:00,37.25,37.42,37.17,37.19,640200.0,24.4454,24.557,24.3929,24.4061,640200.0
2008-08-25 10:20:00,37.2,37.33,37.17,37.23,479600.0,24.4126,24.4979,24.3929,24.4323,479600.0
2008-08-25 10:30:00,37.23,37.24,37.02,37.07,586400.0,24.4323,24.4389,24.2945,24.3273,586400.0
2008-08-25 10:40:00,37.07,37.15,36.99,37.01,543400.0,24.3273,24.3798,24.2748,24.2879,543400.0
2008-08-25 10:50:00,37.01,37.03,36.87,36.97,652500.0,24.2879,24.3011,24.1961,24.2617,652500.0
2008-08-25 11:00:00,36.96,37.07,36.93,36.93,437600.0,24.2551,24.3273,24.2354,24.2354,437600.0
2008-08-25 11:10:00,36.93,37.02,36.86,36.92,338100.0,24.2354,24.2945,24.1895,24.2289,338100.0
2008-08-25 11:20:00,36.92,36.97,36.87,36.96,436700.0,24.2289,24.2617,24.1961,24.2551,436700.0
2008-08-25 11:30:00,36.95,36.98,36.8,36.89,397800.0,24.2486,24.2683,24.1501,24.2092,397800.0
2008-08-25 11:40:00,36.89,36.96,36.84,36.86,254700.0,24.2092,24.2551,24.1764,24.1895,254700.0
2008-08-25 11:50:00,36.86,36.86,36.5,36.56,1009200.0,24.1895,24.1895,23.9533,23.9926,1009200.0
2008-08-25 12:00:00,36.56,36.6,36.45,36.55,751600.0,23.9926,24.0189,23.9204,23.9861,751600.0
2008-08-25 12:10:00,36.54,36.61,36.38,36.47,592200.0,23.9795,24.0254,23.8745,23.9336,592200.0
2008-08-25 12:20:00,36.47,36.57,36.4,36.53,485100.0,23.9336,23.9992,23.8876,23.9729,485100.0
2008-08-25 12:30:00,36.52,36.62,36.52,36.6,399000.0,23.9664,24.032,23.9664,24.0189,399000.0
2008-08-25 12:40:00,36.6,36.63,36.45,36.45,487300.0,24.0189,24.0386,23.9204,23.9204,487300.0
2008-08-25 12:50:00,36.47,36.53,36.36,36.52,635800.0,23.9336,23.9729,23.8614,23.9664,635800.0
2008-08-25 13:00:00,36.52,36.77,36.49,36.66,683900.0,23.9664,24.1304,23.9467,24.0583,683900.0
2008-08-25 13:10:00,36.66,36.68,36.52,36.57,472000.0,24.0583,24.0714,23.9664,23.9992,472000.0
2008-08-25 13:20:00,36.57,36.76,36.57,36.69,419200.0,23.9992,24.1239,23.9992,24.0779,419200.0
2008-08-25 13:30:00,36.69,36.74,36.63,36.73,268200.0,24.0779,24.1108,24.0386,24.1042,268200.0
2008-08-25 13:40:00,36.74,36.8,36.62,36.7,454800.0,24.1108,24.1501,24.032,24.0845,454800.0
2008-08-25 13:50:00,36.7,36.76,36.64,36.66,365400.0,24.0845,24.1239,24.0451,24.0583,365400.0
2008-08-25 14:00:00,36.67,36.72,36.58,36.62,401000.0,24.0648,24.0976,24.0058,24.032,401000.0
2008-08-25 14:10:00,36.62,36.67,36.52,36.66,442400.0,24.032,24.0648,23.9664,24.0583,442400.0
2008-08-25 14:20:00,36.65,36.69,36.53,36.54,434600.0,24.0517,24.0779,23.9729,23.9795,434600.0
2008-08-25 14:30:00,36.54,36.57,36.52,36.54,413100.0,23.9795,23.9992,23.9664,23.9795,413100.0
2008-08-25 14:40:00,36.54,36.74,36.53,36.62,349500.0,23.9795,24.1108,23.9729,24.032,349500.0
2008-08-25 14:50:00,36.62,36.64,36.48,36.53,523300.0,24.032,24.0451,23.9401,23.9729,523300.0
2008-08-25 15:00:00,36.54,36.63,36.5,36.55,448200.0,23.9795,24.0386,23.9533,23.9861,448200.0
2008-08-25 15:10:00,36.56,36.58,36.41,36.44,754400.0,23.9926,24.0058,23.8942,23.9139,754400.0
2008-08-25 15:20:00,36.45,36.46,36.33,36.37,676100.0,23.9204,23.927,23.8417,23.8679,676100.0
2008-08-25 15:30:00,36.38,36.41,36.1,36.13,1117900.0,23.8745,23.8942,23.6908,23.7104,1117900.0
2008-08-25 15:40:00,36.13,36.35,36.1,36.26,1771500.0,23.7104,23.8548,23.6908,23.7958,1771500.0
2008-08-25 15:50:00,36.26,36.31,36.08,36.15,2198800.0,23.7958,23.8286,23.6776,23.7236,2198800.0
2008-08-26 09:30:00,36.17,36.37,36.0,36.28,1416100.0,23.7367,23.8679,23.6251,23.8089,1416100.0
2008-08-26 09:40:00,36.28,36.53,36.18,36.5,1175900.0,23.8089,23.9729,23.7433,23.9533,1175900.0
2008-08-26 09:50:00,36.51,36.55,36.34,36.51,546300.0,23.9598,23.9861,23.8483,23.9598,546300.0
2008-08-26 10:00:00,36.51,36.71,36.44,36.49,1052500.0,23.9598,24.0911,23.9139,23.9467,1052500.0
2008-08-26 10:10:00,36.49,36.52,36.17,36.28,795200.0,23.9467,23.9664,23.7367,23.8089,795200.0
2008-08-26 10:20:00,36.27,36.48,36.27,36.48,677100.0,23.8023,23.9401,23.8023,23.9401,677100.0
2008-08-26 10:30:00,36.47,37.0,36.46,36.94,1200800.0,23.9336,24.2814,23.927,24.242,1200800.0
2008-08-26 10:40:00,36.95,37.0,36.82,36.91,663200.0,24.2486,24.2814,24.1633,24.2223,663200.0
2008-08-26 10:50:00,36.91,37.09,36.9,37.09,684400.0,24.2223,24.3404,24.2158,24.3404,684400.0
2008-08-26 11:00:00,37.09,37.12,36.84,36.94,640800.0,24.3404,24.3601,24.1764,24.242,640800.0
2008-08-26 11:10:00,36.93,36.95,36.86,36.89,417000.0,24.2354,24.2486,24.1895,24.2092,417000.0
2008-08-26 11:20:00,36.88,36.98,36.79,36.8,569500.0,24.2026,24.2683,24.1436,24.1501,569500.0
2008-08-26 11:30:00,36.81,36.82,36.58,36.7,647300.0,24.1567,24.1633,24.0058,24.0845,647300.0
2008-08-26 11:40:00,36.7,36.86,36.68,36.79,557400.0,24.0845,24.1895,24.0714,24.1436,557400.0
2008-08-26 11:50:00,36.79,36.97,36.78,36.91,416900.0,24.1436,24.2617,24.137,24.2223,416900.0
2008-08-26 12:00:00,36.9,36.95,36.85,36.9,490900.0,24.2158,24.2486,24.1829,24.2158,490900.0
2008-08-26 12:10:00,36.9,36.93,36.82,36.87,610900.0,24.2158,24.2354,24.1633,24.1961,610900.0
2008-08-26 12:20:00,36.87,36.99,36.8,36.81,432800.0,24.1961,24.2748,24.1501,24.1567,432800.0
2008-08-26 12:30:00,36.81,36.86,36.76,36.8,343600.0,24.1567,24.1895,24.1239,24.1501,343600.0
2008-08-26 12:40:00,36.8,36.88,36.74,36.75,629000.0,24.1501,24.2026,24.1108,24.1173,629000.0
2008-08-26 12:50:00,36.75,36.76,36.63,36.64,341600.0,24.1173,24.1239,24.0386,24.0451,341600.0
2008-08-26 13:00:00,36.63,36.65,36.55,36.58,446200.0,24.0386,24.0517,23.9861,24.0058,446200.0
2008-08-26 13:10:00,36.58,36.61,36.41,36.43,500100.0,24.0058,24.0254,23.8942,23.9073,500100.0
2008-08-26 13:20:00,36.43,36.49,36.39,36.4,348000.0,23.9073,23.9467,23.8811,23.8876,348000.0
2008-08-26 13:30:00,36.4,36.45,36.3,36.4,394700.0,23.8876,23.9204,23.822,23.8876,394700.0
2008-08-26 13:40:00,36.4,36.4,36.26,36.26,333700.0,23.8876,23.8876,23.7958,23.7958,333700.0
2008-08-26 13:50:00,36.26,36.3,36.18,36.26,583500.0,23.7958,23.822,23.7433,23.7958,583500.0
2008-08-26 14:00:00,36.26,36.26,36.09,36.18,974900.0,23.7958,23.7958,23.6842,23.7433,974900.0
2008-08-26 14:10:00,36.19,36.27,36.15,36.23,725600.0,23.7498,23.8023,23.7236,23.7761,725600.0
2008-08-26 14:20:00,36.22,36.27,35.95,36.01,1094000.0,23.7695,23.8023,23.5923,23.6317,1094000.0
2008-08-26 14:30:00,36.02,36.13,35.98,36.08,520400.0,23.6383,23.7104,23.612,23.6776,520400.0
2008-08-26 14:40:00,36.08,36.09,35.9,36.04,840500.0,23.6776,23.6842,23.5595,23.6514,840500.0
2008-08-26 14:50:00,36.04,36.16,36.0,36.04,531400.0,23.6514,23.7301,23.6251,23.6514,531400.0
2008-08-26 15:00:00,36.04,36.08,35.96,36.0,731800.0,23.6514,23.6776,23.5989,23.6251,731800.0
2008-08-26 15:10:00,36.0,36.2,35.95,36.16,921400.0,23.6251,23.7564,23.5923,23.7301,921400.0
2008-08-26 15:20:00,36.16,36.19,36.04,36.16,631800.0,23.7301,23.7498,23.6514,23.7301,631800.0
2008-08-26 15:30:00,36.16,36.44,36.16,36.39,998600.0,23.7301,23.9139,23.7301,23.8811,998600.0
2008-08-26 15:40:00,36.39,36.5,36.33,36.49,840800.0,23.8811,23.9533,23.8417,23.9467,840800.0
2008-08-26 15:50:00,36.49,36.69,36.49,36.62,1497200.0,23.9467,24.0779,23.9467,24.032,1497200.0
2008-08-27 09:30:00,36.55,36.6,36.1,36.32,1078600.0,23.9861,24.0189,23.6908,23.8351,1078600.0
2008-08-27 09:40:00,36.33,36.38,36.12,36.12,704300.0,23.8417,23.8745,23.7039,23.7039,704300.0
2008-08-27 09:50:00,36.12,36.14,35.91,36.03,885100.0,23.7039,23.717,23.5661,23.6448,885100.0
2008-08-27 10:00:00,36.03,36.19,35.97,36.06,828400.0,23.6448,23.7498,23.6054,23.6645,828400.0
2008-08-27 10:10:00,36.06,36.09,35.87,36.06,930000.0,23.6645,23.6842,23.5398,23.6645,930000.0
2008-08-27 10:20:00,36.06,36.22,36.04,36.11,901400.0,23.6645,23.7695,23.6514,23.6973,901400.0
2008-08-27 10:30:00,36.12,36.39,36.12,36.33,1060800.0,23.7039,23.8811,23.7039,23.8417,1060800.0
2008-08-27 10:40:00,36.33,36.42,36.3,36.36,729000.0,23.8417,23.9008,23.822,23.8614,729000.0
2008-08-27 10:50:00,36.37,36.42,36.29,36.37,510500.0,23.8679,23.9008,23.8154,23.8679,510500.0
2008-08-27 11:00:00,36.36,36.4,36.24,36.35,601500.0,23.8614,23.8876,23.7826,23.8548,601500.0
2008-08-27 11:10:00,36.35,36.52,36.35,36.52,645800.0,23.8548,23.9664,23.8548,23.9664,645800.0
2008-08-27 11:20:00,36.52,36.65,36.5,36.51,603400.0,23.9664,24.0517,23.9533,23.9598,603400.0
2008-08-27 11:30:00,36.51,36.6,36.43,36.6,472900.0,23.9598,24.0189,23.9073,24.0189,472900.0
2008-08-27 11:40:00,36.6,36.7,36.57,36.69,405200.0,24.0189,24.0845,23.9992,24.0779,405200.0
2008-08-27 11:50:00,36.69,36.71,36.57,36.7,521200.0,24.0779,24.0911,23.9992,24.0845,521200.0
2008-08-27 12:00:00,36.71,36.85,36.58,36.85,525000.0,24.0911,24.1829,24.0058,24.1829,525000.0
2008-08-27 12:10:00,36.85,37.19,36.83,37.17,883900.0,24.1829,24.4061,24.1698,24.3929,883900.0
2008-08-27 12:20:00,37.17,37.22,37.07,37.08,684100.0,24.3929,24.4258,24.3273,24.3339,684100.0
2008-08-27 12:30:00,37.08,37.1,36.97,37.02,400100.0,24.3339,24.347,24.2617,24.2945,400100.0
2008-08-27 12:40:00,37.01,37.19,36.95,37.04,477500.0,24.2879,24.4061,24.2486,24.3076,477500.0
2008-08-27 12:50:00,37.04,37.13,37.0,37.09,343100.0,24.3076,24.3667,24.2814,24.3404,343100.0
2008-08-27 13:00:00,37.09,37.1,36.86,36.93,295800.0,24.3404,24.347,24.1895,24.2354,295800.0
2008-08-27 13:10:00,36.93,37.02,36.91,36.91,252300.0,24.2354,24.2945,24.2223,24.2223,252300.0
2008-08-27 13:20:00,36.9,36.9,36.75,36.83,275500.0,24.2158,24.2158,24.1173,24.1698,275500.0
2008-08-27 13:30:00,36.84,36.92,36.77,36.85,312600.0,24.1764,24.2289,24.1304,24.1829,312600.0
2008-08-27 13:40:00,36.84,37.0,36.84,36.91,239600.0,24.1764,24.2814,24.1764,24.2223,239600.0
2008-08-27 13:50:00,36.91,36.92,36.78,36.82,357300.0,24.2223,24.2289,24.137,24.1633,357300.0
2008-08-27 14:00:00,36.82,36.89,36.79,36.86,304900.0,24.1633,24.2092,24.1436,24.1895,304900.0
2008-08-27 14:10:00,36.86,36.87,36.74,36.81,229800.0,24.1895,24.1961,24.1108,24.1567,229800.0
2008-08-27 14:20:00,36.82,36.94,36.81,36.85,303600.0,24.1633,24.242,24.1567,24.1829,303600.0
2008-08-27 14:30:00,36.86,36.98,36.83,36.97,210100.0,24.1895,24.2683,24.1698,24.2617,210100.0
2008-08-27 14:40:00,36.97,37.06,36.94,37.03,377700.0,24.2617,24.3208,24.242,24.3011,377700.0
2008-08-27 14:50:00,37.03,37.04,36.83,36.87,388300.0,24.3011,24.3076,24.1698,24.1961,388300.0
2008-08-27 15:00:00,36.87,36.99,36.86,36.98,276900.0,24.1961,24.2748,24.1895,24.2683,276900.0
2008-08-27 15:10:00,36.98,36.98,36.71,36.74,427500.0,24.2683,24.2683,24.0911,24.1108,427500.0
2008-08-27 15:20:00,36.75,36.9,36.64,36.69,576500.0,24.1173,24.2158,24.0451,24.0779,576500.0
2008-08-27 15:30:00,36.69,36.81,36.64,36.78,652100.0,24.0779,24.1567,24.0451,24.137,652100.0
2008-08-27 15:40:00,36.79,36.91,36.76,36.85,722200.0,24.1436,24.2223,24.1239,24.1829,722200.0
2008-08-27 15:50:00,36.85,37.2,36.82,37.19,2078000.0,24.1829,24.4126,24.1633,24.4061,2078000.0
2008-08-28 09:30:00,37.66,37.75,37.32,37.42,1401100.0,24.7145,24.7736,24.4914,24.557,1401100.0
2008-08-28 09:40:00,37.43,37.5,37.35,37.41,861200.0,24.5636,24.6095,24.5111,24.5504,861200.0
2008-08-28 09:50:00,37.4,37.42,37.26,37.32,822800.0,24.5439,24.557,24.452,24.4914,822800.0
2008-08-28 10:00:00,37.33,37.4,37.23,37.26,602400.0,24.4979,24.5439,24.4323,24.452,602400.0
2008-08-28 10:10:00,37.29,37.48,37.25,37.38,568800.0,24.4717,24.5964,24.4454,24.5308,568800.0
2008-08-28 10:20:00,37.38,37.41,37.32,37.4,742000.0,24.5308,24.5504,24.4914,24.5439,742000.0
2008-08-28 10:30:00,37.4,37.59,37.32,37.58,794900.0,24.5439,24.6686,24.4914,24.662,794900.0
2008-08-28 10:40:00,37.58,37.65,37.4,37.65,902400.0,24.662,24.7079,24.5439,24.7079,902400.0
2008-08-28 10:50:00,37.65,37.92,37.4,37.8,1219000.0,24.7079,24.8851,24.5439,24.8064,1219000.0
2008-08-28 11:00:00,37.8,37.83,37.66,37.73,553900.0,24.8064,24.8261,24.7145,24.7604,553900.0
2008-08-28 11:10:00,37.73,37.8,37.67,37.79,393400.0,24.7604,24.8064,24.7211,24.7998,393400.0
2008-08-28 11:20:00,37.79,37.9,37.73,37.85,737800.0,24.7998,24.872,24.7604,24.8392,737800.0
2008-08-28 11:30:00,37.85,38.0,37.83,37.98,679800.0,24.8392,24.9376,24.8261,24.9245,679800.0
2008-08-28 11:40:00,37.97,38.17,37.94,38.15,817300.0,24.918,25.0492,24.8983,25.0361,817300.0
2008-08-28 11:50:00,38.15,38.35,38.09,38.34,951300.0,25.0361,25.1673,24.9967,25.1608,951300.0
2008-08-28 12:00:00,38.35,38.38,38.2,38.26,933300.0,25.1673,25.187,25.0689,25.1083,933300.0
2008-08-28 12:10:00,38.27,38.4,38.18,38.32,723500.0,25.1148,25.2001,25.0558,25.1476,723500.0
2008-08-28 12:20:00,38.31,38.46,38.3,38.43,763900.0,25.1411,25.2395,25.1345,25.2198,763900.0
2008-08-28 12:30:00,38.43,38.47,38.28,38.35,684600.0,25.2198,25.2461,25.1214,25.1673,684600.0
2008-08-28 12:40:00,38.35,38.42,38.24,38.25,733000.0,25.1673,25.2133,25.0951,25.1017,733000.0
2008-08-28 12:50:00,38.24,38.35,38.22,38.26,539100.0,25.0951,25.1673,25.082,25.1083,539100.0
2008-08-28 13:00:00,38.27,38.32,38.22,38.25,358500.0,25.1148,25.1476,25.082,25.1017,358500.0
2008-08-28 13:10:00,38.24,38.3,38.2,38.3,403400.0,25.0951,25.1345,25.0689,25.1345,403400.0
2008-08-28 13:20:00,38.29,38.39,38.27,38.36,452800.0,25.128,25.1936,25.1148,25.1739,452800.0
2008-08-28 13:30:00,38.36,38.4,38.28,38.3,464600.0,25.1739,25.2001,25.1214,25.1345,464600.0
2008-08-28 13:40:00,38.29,38.37,38.24,38.27,474800.0,25.128,25.1805,25.0951,25.1148,474800.0
2008-08-28 13:50:00,38.27,38.35,38.21,38.33,360200.0,25.1148,25.1673,25.0755,25.1542,360200.0
2008-08-28 14:00:00,38.33,38.33,38.19,38.24,738300.0,25.1542,25.1542,25.0623,25.0951,738300.0
2008-08-28 14:10:00,38.24,38.39,38.23,38.36,461500.0,25.0951,25.1936,25.0886,25.1739,461500.0
2008-08-28 14:20:00,38.35,38.4,38.25,38.36,557700.0,25.1673,25.2001,25.1017,25.1739,557700.0
2008-08-28 14:30:00,38.35,38.41,38.33,38.36,549000.0,25.1673,25.2067,25.1542,25.1739,549000.0
2008-08-28 14:40:00,38.36,38.44,38.34,38.37,523500.0,25.1739,25.2264,25.1608,25.1805,523500.0
2008-08-28 14:50:00,38.37,38.55,38.37,38.48,728200.0,25.1805,25.2986,25.1805,25.2526,728200.0
2008-08-28 15:00:00,38.47,38.58,38.43,38.56,682100.0,25.2461,25.3183,25.2198,25.3051,682100.0
2008-08-28 15:10:00,38.56,38.57,38.44,38.48,676600.0,25.3051,25.3117,25.2264,25.2526,676600.0
2008-08-28 15:20:00,38.49,38.56,38.36,38.56,1226700.0,25.2592,25.3051,25.1739,25.3051,1226700.0
2008-08-28 15:30:00,38.56,38.79,38.5,38.77,1438700.0,25.3051,25.4561,25.2658,25.443,1438700.0
2008-08-28 15:40:00,38.77,38.85,38.66,38.68,1805200.0,25.443,25.4955,25.3708,25.3839,1805200.0
2008-08-28 15:50:00,38.69,38.87,38.62,38.82,2942000.0,25.3905,25.5086,25.3445,25.4758,2942000.0
2008-08-29 09:30:00,38.51,38.64,38.09,38.22,1139800.0,25.2723,25.3576,24.9967,25.082,1139800.0
2008-08-29 09:40:00,38.22,38.69,38.15,38.62,1248300.0,25.082,25.3905,25.0361,25.3445,1248300.0
2008-08-29 09:50:00,38.62,38.79,38.45,38.63,917500.0,25.3445,25.4561,25.233,25.3511,917500.0
2008-08-29 10:00:00,38.63,38.78,38.41,38.52,655400.0,25.3511,25.4495,25.2067,25.2789,655400.0
2008-08-29 10:10:00,38.52,38.59,38.44,38.54,446000.0,25.2789,25.3248,25.2264,25.292,446000.0
2008-08-29 10:20:00,38.54,38.66,38.39,38.47,593500.0,25.292,25.3708,25.1936,25.2461,593500.0
2008-08-29 10:30:00,38.48,38.59,38.45,38.47,494200.0,25.2526,25.3248,25.233,25.2461,494200.0
2008-08-29 10:40:00,38.46,38.46,38.23,38.33,459800.0,25.2395,25.2395,25.0886,25.1542,459800.0
2008-08-29 10:50:00,38.34,38.43,38.32,38.35,345400.0,25.1608,25.2198,25.1476,25.1673,345400.0
2008-08-29 11:00:00,38.36,38.53,38.35,38.52,446800.0,25.1739,25.2855,25.1673,25.2789,446800.0
2008-08-29 11:10:00,38.53,38.72,38.49,38.72,520300.0,25.2855,25.4101,25.2592,25.4101,520300.0
2008-08-29 11:20:00,38.71,38.8,38.62,38.74,556300.0,25.4036,25.4626,25.3445,25.4233,556300.0
2008-08-29 11:30:00,38.74,38.74,38.36,38.36,746900.0,25.4233,25.4233,25.1739,25.1739,746900.0
2008-08-29 11:40:00,38.37,38.57,38.34,38.39,642000.0,25.1805,25.3117,25.1608,25.1936,642000.0
2008-08-29 11:50:00,38.39,38.49,38.34,38.42,335600.0,25.1936,25.2592,25.1608,25.2133,335600.0
2008-08-29 12:00:00,38.42,38.42,38.19,38.25,394000.0,25.2133,25.2133,25.0623,25.1017,394000.0
2008-08-29 12:10:00,38.25,38.28,38.11,38.27,378600.0,25.1017,25.1214,25.0098,25.1148,378600.0
2008-08-29 12:20:00,38.27,38.33,38.18,38.21,282200.0,25.1148,25.1542,25.0558,25.0755,282200.0
2008-08-29 12:30:00,38.22,38.37,38.21,38.35,181800.0,25.082,25.1805,25.0755,25.1673,181800.0
2008-08-29 12:40:00,38.34,38.4,38.24,38.4,241100.0,25.1608,25.2001,25.0951,25.2001,241100.0
2008-08-29 12:50:00,38.41,38.51,38.38,38.49,408800.0,25.2067,25.2723,25.187,25.2592,408800.0
2008-08-29 13:00:00,38.49,38.62,38.49,38.61,447400.0,25.2592,25.3445,25.2592,25.338,447400.0
2008-08-29 13:10:00,38.6,38.69,38.57,38.62,315600.0,25.3314,25.3905,25.3117,25.3445,315600.0
2008-08-29 13:20:00,38.62,38.79,38.62,38.75,413000.0,25.3445,25.4561,25.3445,25.4298,413000.0
2008-08-29 13:30:00,38.74,38.79,38.62,38.62,320000.0,25.4233,25.4561,25.3445,25.3445,320000.0
2008-08-29 13:40:00,38.63,38.74,38.61,38.74,174800.0,25.3511,25.4233,25.338,25.4233,174800.0
2008-08-29 13:50:00,38.74,38.76,38.64,38.7,210000.0,25.4233,25.4364,25.3576,25.397,210000.0
2008-08-29 14:00:00,38.69,38.75,38.67,38.72,222900.0,25.3905,25.4298,25.3773,25.4101,222900.0
2008-08-29 14:10:00,38.71,38.88,38.67,38.87,379700.0,25.4036,25.5151,25.3773,25.5086,379700.0
2008-08-29 14:20:00,38.87,38.93,38.79,38.89,292400.0,25.5086,25.548,25.4561,25.5217,292400.0
2008-08-29 14:30:00,38.89,38.94,38.8,38.82,433000.0,25.5217,25.5545,25.4626,25.4758,433000.0
2008-08-29 14:40:00,38.83,38.9,38.8,38.83,314300.0,25.4823,25.5283,25.4626,25.4823,314300.0
2008-08-29 14:50:00,38.82,38.85,38.8,38.84,192100.0,25.4758,25.4955,25.4626,25.4889,192100.0
2008-08-29 15:00:00,38.84,38.85,38.69,38.76,296800.0,25.4889,25.4955,25.3905,25.4364,296800.0
2008-08-29 15:10:00,38.76,38.76,38.6,38.61,397600.0,25.4364,25.4364,25.3314,25.338,397600.0
2008-08-29 15:20:00,38.61,38.62,38.44,38.47,582300.0,25.338,25.3445,25.2264,25.2461,582300.0
2008-08-29 15:30:00,38.47,38.67,38.42,38.5,512600.0,25.2461,25.3773,25.2133,25.2658,512600.0
2008-08-29 15:40:00,38.49,38.6,38.42,38.53,810900.0,25.2592,25.3314,25.2133,25.2855,810900.0
2008-08-29 15:50:00,38.54,38.55,38.44,38.49,1502600.0,25.292,25.2986,25.2264,25.2592,1502600.0
2008-09-02 09:30:00,39.56,40.0,39.56,39.78,2552600.0,25.9614,26.2501,25.9614,26.1058,2552600.0
2008-09-02 09:40:00,39.77,40.02,39.72,39.93,1917200.0,26.0992,26.2633,26.0664,26.2042,1917200.0
2008-09-02 09:50:00,39.94,39.97,39.73,39.86,1308300.0,26.2108,26.2305,26.073,26.1583,1308300.0
2008-09-02 10:00:00,39.87,39.92,39.65,39.72,1344900.0,26.1648,26.1976,26.0205,26.0664,1344900.0
2008-09-02 10:10:00,39.72,39.84,39.6,39.71,1058700.0,26.0664,26.1451,25.9876,26.0598,1058700.0
2008-09-02 10:20:00,39.71,39.75,39.59,39.72,1124300.0,26.0598,26.0861,25.9811,26.0664,1124300.0
2008-09-02 10:30:00,39.72,39.76,39.39,39.42,1294700.0,26.0664,26.0926,25.8498,25.8695,1294700.0
2008-09-02 10:40:00,39.42,39.51,39.27,39.49,1069700.0,25.8695,25.9286,25.7711,25.9155,1069700.0
2008-09-02 10:50:00,39.49,39.68,39.47,39.68,890600.0,25.9155,26.0401,25.9023,26.0401,890600.0
2008-09-02 11:00:00,39.67,39.75,39.6,39.69,805800.0,26.0336,26.0861,25.9876,26.0467,805800.0
2008-09-02 11:10:00,39.7,39.75,39.61,39.65,579800.0,26.0533,26.0861,25.9942,26.0205,579800.0
2008-09-02 11:20:00,39.65,39.7,39.5,39.69,576300.0,26.0205,26.0533,25.922,26.0467,576300.0
2008-09-02 11:30:00,39.68,39.84,39.68,39.79,615800.0,26.0401,26.1451,26.0401,26.1123,615800.0
2008-09-02 11:40:00,39.79,39.81,39.6,39.64,486200.0,26.1123,26.1255,25.9876,26.0139,486200.0
2008-09-02 11:50:00,39.65,39.67,39.51,39.59,516600.0,26.0205,26.0336,25.9286,25.9811,516600.0
2008-09-02 12:00:00,39.58,39.65,39.55,39.6,357800.0,25.9745,26.0205,25.9548,25.9876,357800.0
2008-09-02 12:10:00,39.6,39.73,39.6,39.7,414500.0,25.9876,26.073,25.9876,26.0533,414500.0
2008-09-02 12:20:00,39.7,39.72,39.33,39.43,513200.0,26.0533,26.0664,25.8105,25.8761,513200.0
2008-09-02 12:30:00,39.43,39.47,39.26,39.29,482600.0,25.8761,25.9023,25.7645,25.7842,482600.0
2008-09-02 12:40:00,39.28,39.37,39.17,39.21,605300.0,25.7776,25.8367,25.7055,25.7317,605300.0
2008-09-02 12:50:00,39.21,39.31,39.16,39.21,434700.0,25.7317,25.7973,25.6989,25.7317,434700.0
2008-09-02 13:00:00,39.22,39.22,39.1,39.2,398300.0,25.7383,25.7383,25.6595,25.7251,398300.0
2008-09-02 13:10:00,39.2,39.28,39.18,39.24,342200.0,25.7251,25.7776,25.712,25.7514,342200.0
2008-09-02 13:20:00,39.24,39.37,39.2,39.35,277300.0,25.7514,25.8367,25.7251,25.8236,277300.0
2008-09-02 13:30:00,39.35,39.48,39.28,39.37,381400.0,25.8236,25.9089,25.7776,25.8367,381400.0
2008-09-02 13:40:00,39.37,39.38,39.13,39.13,439800.0,25.8367,25.8433,25.6792,25.6792,439800.0
2008-09-02 13:50:00,39.14,39.16,38.76,38.92,748100.0,25.6858,25.6989,25.4364,25.5414,748100.0
2008-09-02 14:00:00,38.92,39.06,38.8,38.87,681400.0,25.5414,25.6333,25.4626,25.5086,681400.0
2008-09-02 14:10:00,38.87,38.92,38.7,38.8,801200.0,25.5086,25.5414,25.397,25.4626,801200.0
2008-09-02 14:20:00,38.78,38.96,38.69,38.93,776500.0,25.4495,25.5676,25.3905,25.548,776500.0
2008-09-02 14:30:00,38.92,39.15,38.78,38.8,624600.0,25.5414,25.6923,25.4495,25.4626,624600.0
2008-09-02 14:40:00,38.81,38.93,38.73,38.79,654200.0,25.4692,25.548,25.4167,25.4561,654200.0
2008-09-02 14:50:00,38.79,38.84,38.5,38.57,833300.0,25.4561,25.4889,25.2658,25.3117,833300.0
2008-09-02 15:00:00,38.56,38.75,38.52,38.66,810500.0,25.3051,25.4298,25.2789,25.3708,810500.0
2008-09-02 15:10:00,38.65,38.68,38.53,38.6,591000.0,25.3642,25.3839,25.2855,25.3314,591000.0
2008-09-02 15:20:00,38.6,38.91,38.58,38.86,848000.0,25.3314,25.5348,25.3183,25.502,848000.0
2008-09-02 15:30:00,38.86,38.93,38.73,38.8,828700.0,25.502,25.548,25.4167,25.4626,828700.0
2008-09-02 15:40:00,38.81,38.86,38.65,38.79,1027500.0,25.4692,25.502,25.3642,25.4561,1027500.0
2008-09-02 15:50:00,38.79,39.05,38.74,39.0,1487600.0,25.4561,25.6267,25.4233,25.5939,1487600.0
2008-09-03 09:30:00,38.91,39.0,38.45,38.56,1023900.0,25.5348,25.5939,25.233,25.3051,1023900.0
2008-09-03 09:40:00,38.57,39.06,38.44,39.01,1115500.0,25.3117,25.6333,25.2264,25.6005,1115500.0
2008-09-03 09:50:00,39.01,39.28,38.99,39.18,1140400.0,25.6005,25.7776,25.5873,25.712,1140400.0
2008-09-03 10:00:00,39.16,39.4,39.04,39.06,1016000.0,25.6989,25.8564,25.6201,25.6333,1016000.0
2008-09-03 10:10:00,39.07,39.27,38.95,39.08,539700.0,25.6398,25.7711,25.5611,25.6464,539700.0
2008-09-03 10:20:00,39.07,39.41,39.05,39.3,640500.0,25.6398,25.863,25.6267,25.7908,640500.0
2008-09-03 10:30:00,39.3,39.5,39.23,39.44,675700.0,25.7908,25.922,25.7448,25.8826,675700.0
2008-09-03 10:40:00,39.43,39.62,39.21,39.3,772300.0,25.8761,26.0008,25.7317,25.7908,772300.0
2008-09-03 10:50:00,39.29,39.45,39.21,39.34,552300.0,25.7842,25.8892,25.7317,25.817,552300.0
2008-09-03 11:00:00,39.34,39.68,39.34,39.58,619300.0,25.817,26.0401,25.817,25.9745,619300.0
2008-09-03 11:10:00,39.58,39.64,39.45,39.57,713700.0,25.9745,26.0139,25.8892,25.968,713700.0
2008-09-03 11:20:00,39.56,39.6,39.42,39.44,509400.0,25.9614,25.9876,25.8695,25.8826,509400.0
2008-09-03 11:30:00,39.45,39.48,39.08,39.32,642800.0,25.8892,25.9089,25.6464,25.8039,642800.0
2008-09-03 11:40:00,39.32,39.34,39.2,39.3,530800.0,25.8039,25.817,25.7251,25.7908,530800.0
2008-09-03 11:50:00,39.3,39.42,39.12,39.13,698800.0,25.7908,25.8695,25.6726,25.6792,698800.0
2008-09-03 12:00:00,39.14,39.2,38.97,39.05,489000.0,25.6858,25.7251,25.5742,25.6267,489000.0
2008-09-03 12:10:00,39.06,39.08,38.93,38.95,662200.0,25.6333,25.6464,25.548,25.5611,662200.0
2008-09-03 12:20:00,38.96,39.31,38.95,39.27,763700.0,25.5676,25.7973,25.5611,25.7711,763700.0
2008-09-03 12:30:00,39.27,39.44,39.07,39.42,456400.0,25.7711,25.8826,25.6398,25.8695,456400.0
2008-09-03 12:40:00,39.41,39.42,39.32,39.34,426700.0,25.863,25.8695,25.8039,25.817,426700.0
2008-09-03 12:50:00,39.34,39.45,39.34,39.35,370300.0,25.817,25.8892,25.817,25.8236,370300.0
2008-09-03 13:00:00,39.35,39.44,39.22,39.38,455200.0,25.8236,25.8826,25.7383,25.8433,455200.0
2008-09-03 13:10:00,39.38,39.49,39.32,39.43,559000.0,25.8433,25.9155,25.8039,25.8761,559000.0
2008-09-03 13:20:00,39.44,39.5,39.28,39.32,414600.0,25.8826,25.922,25.7776,25.8039,414600.0
2008-09-03 13:30:00,39.32,39.36,39.2,39.25,331900.0,25.8039,25.8301,25.7251,25.758,331900.0
2008-09-03 13:40:00,39.25,39.41,39.17,39.38,461500.0,25.758,25.863,25.7055,25.8433,461500.0
2008-09-03 13:50:00,39.37,39.43,39.26,39.3,458000.0,25.8367,25.8761,25.7645,25.7908,458000.0
2008-09-03 14:00:00,39.3,39.4,39.09,39.23,905600.0,25.7908,25.8564,25.653,25.7448,905600.0
2008-09-03 14:10:00,39.23,39.24,39.03,39.08,592500.0,25.7448,25.7514,25.6136,25.6464,592500.0
2008-09-03 14:20:00,39.09,39.1,38.97,39.01,856200.0,25.653,25.6595,25.5742,25.6005,856200.0
2008-09-03 14:30:00,39.01,39.27,38.97,39.26,566200.0,25.6005,25.7711,25.5742,25.7645,566200.0
2008-09-03 14:40:00,39.26,39.26,39.08,39.16,565100.0,25.7645,25.7645,25.6464,25.6989,565100.0
2008-09-03 14:50:00,39.15,39.24,39.07,39.22,429500.0,25.6923,25.7514,25.6398,25.7383,429500.0
2008-09-03 15:00:00,39.22,39.3,39.09,39.17,510400.0,25.7383,25.7908,25.653,25.7055,510400.0
2008-09-03 15:10:00,39.16,39.31,39.1,39.3,614800.0,25.6989,25.7973,25.6595,25.7908,614800.0
2008-09-03 15:20:00,39.3,39.52,39.23,39.43,1244700.0,25.7908,25.9351,25.7448,25.8761,1244700.0
2008-09-03 15:30:00,39.43,39.71,39.2,39.67,1280400.0,25.8761,26.0598,25.7251,26.0336,1280400.0
2008-09-03 15:40:00,39.68,39.75,39.5,39.56,1113600.0,26.0401,26.0861,25.922,25.9614,1113600.0
2008-09-03 15:50:00,39.55,39.75,39.54,39.71,1381400.0,25.9548,26.0861,25.9483,26.0598,1381400.0
2008-09-04 09:30:00,39.3,39.56,39.1,39.36,1294800.0,25.7908,25.9614,25.6595,25.8301,1294800.0
2008-09-04 09:40:00,39.36,39.59,39.33,39.58,1524500.0,25.8301,25.9811,25.8105,25.9745,1524500.0
2008-09-04 09:50:00,39.59,39.78,39.47,39.47,1215700.0,25.9811,26.1058,25.9023,25.9023,1215700.0
2008-09-04 10:00:00,39.47,39.7,39.32,39.51,849200.0,25.9023,26.0533,25.8039,25.9286,849200.0
2008-09-04 10:10:00,39.5,39.63,39.36,39.45,681200.0,25.922,26.0073,25.8301,25.8892,681200.0
2008-09-04 10:20:00,39.46,39.54,39.15,39.2,676700.0,25.8958,25.9483,25.6923,25.7251,676700.0
2008-09-04 10:30:00,39.2,39.23,38.78,38.99,1292800.0,25.7251,25.7448,25.4495,25.5873,1292800.0
2008-09-04 10:40:00,39.0,39.02,38.65,38.68,1149900.0,25.5939,25.607,25.3642,25.3839,1149900.0
2008-09-04 10:50:00,38.68,38.85,38.57,38.68,705100.0,25.3839,25.4955,25.3117,25.3839,705100.0
2008-09-04 11:00:00,38.67,38.74,38.45,38.73,1042100.0,25.3773,25.4233,25.233,25.4167,1042100.0
2008-09-04 11:10:00,38.73,38.86,38.6,38.74,964800.0,25.4167,25.502,25.3314,25.4233,964800.0
2008-09-04 11:20:00,38.72,38.8,38.57,38.74,1109800.0,25.4101,25.4626,25.3117,25.4233,1109800.0
2008-09-04 11:30:00,38.74,38.86,38.74,38.77,658700.0,25.4233,25.502,25.4233,25.443,658700.0
2008-09-04 11:40:00,38.77,38.87,38.75,38.82,509500.0,25.443,25.5086,25.4298,25.4758,509500.0
2008-09-04 11:50:00,38.82,39.05,38.81,38.87,878500.0,25.4758,25.6267,25.4692,25.5086,878500.0
2008-09-04 12:00:00,38.87,38.94,38.82,38.86,476500.0,25.5086,25.5545,25.4758,25.502,476500.0
2008-09-04 12:10:00,38.86,39.06,38.76,38.89,760000.0,25.502,25.6333,25.4364,25.5217,760000.0
2008-09-04 12:20:00,38.89,39.04,38.89,38.96,456500.0,25.5217,25.6201,25.5217,25.5676,456500.0
2008-09-04 12:30:00,38.96,38.98,38.89,38.93,332300.0,25.5676,25.5808,25.5217,25.548,332300.0
2008-09-04 12:40:00,38.93,38.99,38.88,38.9,588300.0,25.548,25.5873,25.5151,25.5283,588300.0
2008-09-04 12:50:00,38.9,38.96,38.87,38.94,578400.0,25.5283,25.5676,25.5086,25.5545,578400.0
2008-09-04 13:00:00,38.93,38.98,38.89,38.94,531700.0,25.548,25.5808,25.5217,25.5545,531700.0
2008-09-04 13:10:00,38.93,39.03,38.93,39.02,597600.0,25.548,25.6136,25.548,25.607,597600.0
2008-09-04 13:20:00,39.02,39.03,38.73,38.84,1033700.0,25.607,25.6136,25.4167,25.4889,1033700.0
2008-09-04 13:30:00,38.84,38.86,38.65,38.84,675300.0,25.4889,25.502,25.3642,25.4889,675300.0
2008-09-04 13:40:00,38.84,38.88,38.78,38.8,690100.0,25.4889,25.5151,25.4495,25.4626,690100.0
2008-09-04 13:50:00,38.8,38.88,38.72,38.82,855100.0,25.4626,25.5151,25.4101,25.4758,855100.0
2008-09-04 14:00:00,38.82,38.83,38.61,38.62,665200.0,25.4758,25.4823,25.338,25.3445,665200.0
2008-09-04 14:10:00,38.63,38.66,38.5,38.53,1034700.0,25.3511,25.3708,25.2658,25.2855,1034700.0
2008-09-04 14:20:00,38.53,38.68,38.46,38.62,757600.0,25.2855,25.3839,25.2395,25.3445,757600.0
2008-09-04 14:30:00,38.6,38.62,38.44,38.6,646200.0,25.3314,25.3445,25.2264,25.3314,646200.0
2008-09-04 14:40:00,38.6,38.65,38.45,38.5,857900.0,25.3314,25.3642,25.233,25.2658,857900.0
2008-09-04 14:50:00,38.5,38.53,38.4,38.5,821500.0,25.2658,25.2855,25.2001,25.2658,821500.0
2008-09-04 15:00:00,38.51,38.64,38.45,38.47,878900.0,25.2723,25.3576,25.233,25.2461,878900.0
2008-09-04 15:10:00,38.47,38.84,38.41,38.62,1574400.0,25.2461,25.4889,25.2067,25.3445,1574400.0
2008-09-04 15:20:00,38.62,38.72,38.4,38.65,966400.0,25.3445,25.4101,25.2001,25.3642,966400.0
2008-09-04 15:30:00,38.64,38.7,38.32,38.33,1143100.0,25.3576,25.397,25.1476,25.1542,1143100.0
2008-09-04 15:40:00,38.33,38.45,38.24,38.25,2339200.0,25.1542,25.233,25.0951,25.1017,2339200.0
2008-09-04 15:50:00,38.26,38.38,37.83,37.9,3594800.0,25.1083,25.187,24.8261,24.872,3594800.0
2008-09-05 09:30:00,37.5,37.78,37.35,37.56,1541900.0,24.6095,24.7933,24.5111,24.6489,1541900.0
2008-09-05 09:40:00,37.52,38.33,37.46,38.12,1271300.0,24.6226,25.1542,24.5833,25.0164,1271300.0
2008-09-05 09:50:00,38.12,38.2,37.64,37.73,1152300.0,25.0164,25.0689,24.7014,24.7604,1152300.0
2008-09-05 10:00:00,37.74,38.06,37.64,37.84,1297100.0,24.767,24.977,24.7014,24.8326,1297100.0
2008-09-05 10:10:00,37.82,38.09,37.65,38.08,1316800.0,24.8195,24.9967,24.7079,24.9901,1316800.0
2008-09-05 10:20:00,38.08,38.21,37.87,37.98,1194000.0,24.9901,25.0755,24.8523,24.9245,1194000.0
2008-09-05 10:30:00,37.98,38.52,37.87,38.19,1264200.0,24.9245,25.2789,24.8523,25.0623,1264200.0
2008-09-05 10:40:00,38.19,38.39,38.11,38.25,1362800.0,25.0623,25.1936,25.0098,25.1017,1362800.0
2008-09-05 10:50:00,38.25,38.27,37.82,37.95,1013600.0,25.1017,25.1148,24.8195,24.9048,1013600.0
2008-09-05 11:00:00,37.95,38.05,37.75,37.75,1142200.0,24.9048,24.9705,24.7736,24.7736,1142200.0
2008-09-05 11:10:00,37.76,37.9,37.63,37.69,983500.0,24.7801,24.872,24.6948,24.7342,983500.0
2008-09-05 11:20:00,37.7,38.04,37.68,38.02,890500.0,24.7408,24.9639,24.7276,24.9508,890500.0
2008-09-05 11:30:00,38.02,38.07,37.87,37.95,927400.0,24.9508,24.9836,24.8523,24.9048,927400.0
2008-09-05 11:40:00,37.96,38.28,37.95,38.27,936900.0,24.9114,25.1214,24.9048,25.1148,936900.0
2008-09-05 11:50:00,38.28,38.72,38.27,38.55,1479200.0,25.1214,25.4101,25.1148,25.2986,1479200.0
2008-09-05 12:00:00,38.55,38.73,38.49,38.62,939800.0,25.2986,25.4167,25.2592,25.3445,939800.0
2008-09-05 12:10:00,38.62,38.66,38.41,38.51,1030700.0,25.3445,25.3708,25.2067,25.2723,1030700.0
2008-09-05 12:20:00,38.5,38.63,38.45,38.6,695300.0,25.2658,25.3511,25.233,25.3314,695300.0
2008-09-05 12:30:00,38.6,38.9,38.58,38.84,1094300.0,25.3314,25.5283,25.3183,25.4889,1094300.0
2008-09-05 12:40:00,38.84,38.9,38.58,38.87,523600.0,25.4889,25.5283,25.3183,25.5086,523600.0
2008-09-05 12:50:00,38.87,38.9,38.68,38.77,493400.0,25.5086,25.5283,25.3839,25.443,493400.0
2008-09-05 13:00:00,38.77,39.0,38.7,38.94,697900.0,25.443,25.5939,25.397,25.5545,697900.0
2008-09-05 13:10:00,38.93,39.23,38.9,39.15,828600.0,25.548,25.7448,25.5283,25.6923,828600.0
2008-09-05 13:20:00,39.13,39.17,38.98,39.03,488500.0,25.6792,25.7055,25.5808,25.6136,488500.0
2008-09-05 13:30:00,39.01,39.33,38.87,38.87,834000.0,25.6005,25.8105,25.5086,25.5086,834000.0
2008-09-05 13:40:00,38.87,39.08,38.87,38.92,751100.0,25.5086,25.6464,25.5086,25.5414,751100.0
2008-09-05 13:50:00,38.92,39.08,38.78,39.05,503300.0,25.5414,25.6464,25.4495,25.6267,503300.0
2008-09-05 14:00:00,39.04,39.07,38.87,39.04,552400.0,25.6201,25.6398,25.5086,25.6201,552400.0
2008-09-05 14:10:00,39.04,39.17,38.88,39.17,596200.0,25.6201,25.7055,25.5151,25.7055,596200.0
2008-09-05 14:20:00,39.17,39.24,39.05,39.24,685300.0,25.7055,25.7514,25.6267,25.7514,685300.0
2008-09-05 14:30:00,39.22,39.27,39.09,39.15,611900.0,25.7383,25.7711,25.653,25.6923,611900.0
2008-09-05 14:40:00,39.15,39.2,39.05,39.18,536400.0,25.6923,25.7251,25.6267,25.712,536400.0
2008-09-05 14:50:00,39.18,39.33,39.11,39.25,732600.0,25.712,25.8105,25.6661,25.758,732600.0
2008-09-05 15:00:00,39.24,39.28,39.06,39.07,580400.0,25.7514,25.7776,25.6333,25.6398,580400.0
2008-09-05 15:10:00,39.08,39.13,38.98,39.05,593200.0,25.6464,25.6792,25.5808,25.6267,593200.0
2008-09-05 15:20:00,39.05,39.08,38.9,38.97,827300.0,25.6267,25.6464,25.5283,25.5742,827300.0
2008-09-05 15:30:00,38.98,39.38,38.94,39.36,1365000.0,25.5808,25.8433,25.5545,25.8301,1365000.0
2008-09-05 15:40:00,39.35,39.65,39.28,39.53,2134200.0,25.8236,26.0205,25.7776,25.9417,2134200.0
2008-09-05 15:50:00,39.54,39.75,39.53,39.66,3117900.0,25.9483,26.0861,25.9417,26.027,3117900.0
2008-09-08 09:30:00,42.33,43.66,42.33,42.62,5643300.0,27.7792,28.652,27.7792,27.9695,5643300.0
2008-09-08 09:40:00,42.61,42.95,41.82,42.3,6422800.0,27.963,28.1861,27.4445,27.7595,6422800.0
2008-09-08 09:50:00,42.3,42.44,41.11,41.12,4133300.0,27.7595,27.8514,26.9786,26.9851,4133300.0
2008-09-08 10:00:00,41.12,41.86,40.79,41.73,4737700.0,26.9851,27.4708,26.7686,27.3855,4737700.0
2008-09-08 10:10:00,41.73,41.74,41.35,41.5,2650100.0,27.3855,27.392,27.1361,27.2345,2650100.0
2008-09-08 10:20:00,41.51,41.66,40.7,40.7,3092000.0,27.2411,27.3395,26.7095,26.7095,3092000.0
2008-09-08 10:30:00,40.71,41.51,40.71,41.49,2489000.0,26.7161,27.2411,26.7161,27.228,2489000.0
2008-09-08 10:40:00,41.49,41.63,41.11,41.2,1945000.0,27.228,27.3198,26.9786,27.0376,1945000.0
2008-09-08 10:50:00,41.2,41.21,40.47,40.53,2803100.0,27.0376,27.0442,26.5586,26.598,2803100.0
2008-09-08 11:00:00,40.53,41.28,40.19,40.97,3153100.0,26.598,27.0901,26.3748,26.8867,3153100.0
2008-09-08 11:10:00,40.98,41.2,40.85,40.89,1403500.0,26.8933,27.0376,26.808,26.8342,1403500.0
2008-09-08 11:20:00,40.89,41.1,40.69,40.79,1021200.0,26.8342,26.972,26.703,26.7686,1021200.0
2008-09-08 11:30:00,40.8,41.02,40.77,40.98,924700.0,26.7751,26.9195,26.7555,26.8933,924700.0
2008-09-08 11:40:00,40.98,41.05,40.55,40.65,1121500.0,26.8933,26.9392,26.6111,26.6767,1121500.0
2008-09-08 11:50:00,40.67,40.72,40.2,40.47,1584700.0,26.6898,26.7226,26.3814,26.5586,1584700.0
2008-09-08 12:00:00,40.48,40.52,40.14,40.19,1083000.0,26.5651,26.5914,26.342,26.3748,1083000.0
2008-09-08 12:10:00,40.2,40.4,40.0,40.32,1151600.0,26.3814,26.5126,26.2501,26.4601,1151600.0
2008-09-08 12:20:00,40.33,40.35,40.12,40.3,860300.0,26.4667,26.4798,26.3289,26.447,860300.0
2008-09-08 12:30:00,40.3,40.69,40.29,40.59,1913900.0,26.447,26.703,26.4405,26.6373,1913900.0
2008-09-08 12:40:00,40.59,40.76,40.44,40.47,999300.0,26.6373,26.7489,26.5389,26.5586,999300.0
2008-09-08 12:50:00,40.48,41.0,40.44,40.92,986300.0,26.5651,26.9064,26.5389,26.8539,986300.0
2008-09-08 13:00:00,40.92,41.0,40.51,40.52,1084300.0,26.8539,26.9064,26.5848,26.5914,1084300.0
2008-09-08 13:10:00,40.53,40.84,40.51,40.52,1166300.0,26.598,26.8014,26.5848,26.5914,1166300.0
2008-09-08 13:20:00,40.53,40.68,40.47,40.59,622500.0,26.598,26.6964,26.5586,26.6373,622500.0
2008-09-08 13:30:00,40.59,40.65,40.46,40.51,865100.0,26.6373,26.6767,26.552,26.5848,865100.0
2008-09-08 13:40:00,40.5,40.64,40.32,40.37,931700.0,26.5783,26.6701,26.4601,26.493,931700.0
2008-09-08 13:50:00,40.36,40.39,40.09,40.11,1168300.0,26.4864,26.5061,26.3092,26.3223,1168300.0
2008-09-08 14:00:00,40.12,40.44,40.02,40.39,1075200.0,26.3289,26.5389,26.2633,26.5061,1075200.0
2008-09-08 14:10:00,40.39,40.53,40.27,40.37,1126500.0,26.5061,26.598,26.4273,26.493,1126500.0
2008-09-08 14:20:00,40.36,40.5,40.25,40.37,973200.0,26.4864,26.5783,26.4142,26.493,973200.0
2008-09-08 14:30:00,40.37,40.54,40.32,40.4,1323600.0,26.493,26.6045,26.4601,26.5126,1323600.0
2008-09-08 14:40:00,40.4,40.56,40.38,40.4,934300.0,26.5126,26.6176,26.4995,26.5126,934300.0
2008-09-08 14:50:00,40.4,40.53,40.33,40.46,708600.0,26.5126,26.598,26.4667,26.552,708600.0
2008-09-08 15:00:00,40.45,40.53,40.31,40.36,1373200.0,26.5455,26.598,26.4536,26.4864,1373200.0
2008-09-08 15:10:00,40.36,40.57,40.3,40.5,1440200.0,26.4864,26.6242,26.447,26.5783,1440200.0
2008-09-08 15:20:00,40.5,40.82,40.35,40.73,2613000.0,26.5783,26.7883,26.4798,26.7292,2613000.0
2008-09-08 15:30:00,40.74,41.47,40.69,41.42,3018900.0,26.7358,27.2148,26.703,27.182,3018900.0
2008-09-08 15:40:00,41.42,41.49,41.02,41.26,3338300.0,27.182,27.228,26.9195,27.077,3338300.0
2008-09-08 15:50:00,41.26,41.7,41.16,41.62,4482000.0,27.077,27.3658,27.0114,27.3133,4482000.0
2008-09-09 09:30:00,40.8,41.09,40.51,40.87,1885800.0,26.7751,26.9655,26.5848,26.8211,1885800.0
2008-09-09 09:40:00,40.87,41.48,40.82,41.26,1930300.0,26.8211,27.2214,26.7883,27.077,1930300.0
2008-09-09 09:50:00,41.26,41.94,41.16,41.86,1718900.0,27.077,27.5233,27.0114,27.4708,1718900.0
2008-09-09 10:00:00,41.87,41.87,41.46,41.6,1579100.0,27.4773,27.4773,27.2083,27.3002,1579100.0
2008-09-09 10:10:00,41.59,41.63,41.25,41.35,1626500.0,27.2936,27.3198,27.0705,27.1361,1626500.0
2008-09-09 10:20:00,41.35,41.5,41.11,41.21,1192100.0,27.1361,27.2345,26.9786,27.0442,1192100.0
2008-09-09 10:30:00,41.21,41.21,40.95,41.1,1190700.0,27.0442,27.0442,26.8736,26.972,1190700.0
2008-09-09 10:40:00,41.1,41.26,40.75,40.78,1263600.0,26.972,27.077,26.7423,26.762,1263600.0
2008-09-09 10:50:00,40.79,40.86,40.13,40.43,1904600.0,26.7686,26.8145,26.3355,26.5323,1904600.0
2008-09-09 11:00:00,40.43,40.81,40.34,40.49,1079100.0,26.5323,26.7817,26.4733,26.5717,1079100.0
2008-09-09 11:10:00,40.49,41.3,40.26,40.37,1051300.0,26.5717,27.1033,26.4208,26.493,1051300.0
2008-09-09 11:20:00,40.34,41.08,40.29,41.05,999800.0,26.4733,26.9589,26.4405,26.9392,999800.0
2008-09-09 11:30:00,41.04,41.05,40.65,40.95,903500.0,26.9326,26.9392,26.6767,26.8736,903500.0
2008-09-09 11:40:00,40.95,41.0,40.66,40.77,655600.0,26.8736,26.9064,26.6833,26.7555,655600.0
2008-09-09 11:50:00,40.75,40.78,40.37,40.45,736600.0,26.7423,26.762,26.493,26.5455,736600.0
2008-09-09 12:00:00,40.44,40.59,40.39,40.45,821400.0,26.5389,26.6373,26.5061,26.5455,821400.0
2008-09-09 12:10:00,40.46,40.54,40.25,40.39,1017300.0,26.552,26.6045,26.4142,26.5061,1017300.0
2008-09-09 12:20:00,40.38,40.62,40.34,40.47,848800.0,26.4995,26.657,26.4733,26.5586,848800.0
2008-09-09 12:30:00,40.47,40.7,40.3,40.63,860600.0,26.5586,26.7095,26.447,26.6636,860600.0
2008-09-09 12:40:00,40.63,41.04,40.55,40.95,797300.0,26.6636,26.9326,26.6111,26.8736,797300.0
2008-09-09 12:50:00,40.95,41.08,40.85,40.9,633800.0,26.8736,26.9589,26.808,26.8408,633800.0
2008-09-09 13:00:00,40.89,41.33,40.87,41.2,938800.0,26.8342,27.123,26.8211,27.0376,938800.0
2008-09-09 13:10:00,41.18,41.35,41.11,41.32,799000.0,27.0245,27.1361,26.9786,27.1164,799000.0
2008-09-09 13:20:00,41.32,41.37,40.94,41.02,883000.0,27.1164,27.1492,26.867,26.9195,883000.0
2008-09-09 13:30:00,41.02,41.09,40.86,40.98,803200.0,26.9195,26.9655,26.8145,26.8933,803200.0
2008-09-09 13:40:00,40.97,41.06,40.64,40.71,875200.0,26.8867,26.9458,26.6701,26.7161,875200.0
2008-09-09 13:50:00,40.7,41.0,40.69,40.81,886400.0,26.7095,26.9064,26.703,26.7817,886400.0
2008-09-09 14:00:00,40.82,40.94,40.69,40.92,1060700.0,26.7883,26.867,26.703,26.8539,1060700.0
2008-09-09 14:10:00,40.91,40.91,40.65,40.83,1163100.0,26.8473,26.8473,26.6767,26.7948,1163100.0
2008-09-09 14:20:00,40.82,40.91,40.64,40.79,1129900.0,26.7883,26.8473,26.6701,26.7686,1129900.0
2008-09-09 14:30:00,40.8,40.84,40.38,40.51,1287000.0,26.7751,26.8014,26.4995,26.5848,1287000.0
2008-09-09 14:40:00,40.51,40.69,40.3,40.66,1400900.0,26.5848,26.703,26.447,26.6833,1400900.0
2008-09-09 14:50:00,40.66,40.69,40.31,40.44,1130600.0,26.6833,26.703,26.4536,26.5389,1130600.0
2008-09-09 15:00:00,40.44,40.5,40.15,40.4,1405500.0,26.5389,26.5783,26.3486,26.5126,1405500.0
2008-09-09 15:10:00,40.39,40.56,40.29,40.43,1013700.0,26.5061,26.6176,26.4405,26.5323,1013700.0
2008-09-09 15:20:00,40.44,40.62,40.37,40.59,1091500.0,26.5389,26.657,26.493,26.6373,1091500.0
2008-09-09 15:30:00,40.59,40.75,39.85,40.0,2112900.0,26.6373,26.7423,26.1517,26.2501,2112900.0
2008-09-09 15:40:00,39.98,40.23,39.82,39.83,2665600.0,26.237,26.4011,26.132,26.1386,2665600.0
2008-09-09 15:50:00,39.82,39.92,39.45,39.51,4628100.0,26.132,26.1976,25.8892,25.9286,4628100.0
2008-09-10 09:30:00,40.01,40.05,39.0,39.08,2356300.0,26.2567,26.283,25.5939,25.6464,2356300.0
2008-09-10 09:40:00,39.09,39.54,38.79,38.98,1998900.0,25.653,25.9483,25.4561,25.5808,1998900.0
2008-09-10 09:50:00,38.98,39.23,38.85,38.95,2068000.0,25.5808,25.7448,25.4955,25.5611,2068000.0
2008-09-10 10:00:00,38.96,39.36,38.85,39.26,1515400.0,25.5676,25.8301,25.4955,25.7645,1515400.0
2008-09-10 10:10:00,39.28,39.39,39.12,39.33,1030600.0,25.7776,25.8498,25.6726,25.8105,1030600.0
2008-09-10 10:20:00,39.34,39.48,39.04,39.05,1125100.0,25.817,25.9089,25.6201,25.6267,1125100.0
2008-09-10 10:30:00,39.07,39.36,38.87,39.17,1322800.0,25.6398,25.8301,25.5086,25.7055,1322800.0
2008-09-10 10:40:00,39.16,39.16,39.01,39.05,1328200.0,25.6989,25.6989,25.6005,25.6267,1328200.0
2008-09-10 10:50:00,39.05,39.18,39.02,39.06,1312600.0,25.6267,25.712,25.607,25.6333,1312600.0
2008-09-10 11:00:00,39.06,39.33,38.89,39.26,1316800.0,25.6333,25.8105,25.5217,25.7645,1316800.0
2008-09-10 11:10:00,39.27,39.27,38.96,39.14,956200.0,25.7711,25.7711,25.5676,25.6858,956200.0
2008-09-10 11:20:00,39.15,39.15,38.94,38.99,836700.0,25.6923,25.6923,25.5545,25.5873,836700.0
2008-09-10 11:30:00,38.98,39.32,38.87,39.2,1286000.0,25.5808,25.8039,25.5086,25.7251,1286000.0
2008-09-10 11:40:00,39.21,39.49,39.13,39.32,1483300.0,25.7317,25.9155,25.6792,25.8039,1483300.0
2008-09-10 11:50:00,39.31,39.49,39.11,39.19,904500.0,25.7973,25.9155,25.6661,25.7186,904500.0
2008-09-10 12:00:00,39.19,39.59,39.1,39.51,750400.0,25.7186,25.9811,25.6595,25.9286,750400.0
2008-09-10 12:10:00,39.52,39.54,39.35,39.44,849300.0,25.9351,25.9483,25.8236,25.8826,849300.0
2008-09-10 12:20:00,39.44,39.54,39.16,39.21,795200.0,25.8826,25.9483,25.6989,25.7317,795200.0
2008-09-10 12:30:00,39.21,39.51,39.18,39.5,547800.0,25.7317,25.9286,25.712,25.922,547800.0
2008-09-10 12:40:00,39.49,39.58,39.2,39.37,500900.0,25.9155,25.9745,25.7251,25.8367,500900.0
2008-09-10 12:50:00,39.37,39.44,39.25,39.34,322300.0,25.8367,25.8826,25.758,25.817,322300.0
2008-09-10 13:00:00,39.33,39.47,39.24,39.33,379500.0,25.8105,25.9023,25.7514,25.8105,379500.0
2008-09-10 13:10:00,39.32,39.41,39.23,39.35,403400.0,25.8039,25.863,25.7448,25.8236,403400.0
2008-09-10 13:20:00,39.35,39.48,39.32,39.36,344800.0,25.8236,25.9089,25.8039,25.8301,344800.0
2008-09-10 13:30:00,39.36,39.67,39.33,39.63,480700.0,25.8301,26.0336,25.8105,26.0073,480700.0
2008-09-10 13:40:00,39.64,39.67,39.37,39.43,525200.0,26.0139,26.0336,25.8367,25.8761,525200.0
2008-09-10 13:50:00,39.43,39.46,39.3,39.36,730500.0,25.8761,25.8958,25.7908,25.8301,730500.0
2008-09-10 14:00:00,39.36,39.8,39.32,39.79,948000.0,25.8301,26.1189,25.8039,26.1123,948000.0
2008-09-10 14:10:00,39.79,40.36,39.74,40.2,1716900.0,26.1123,26.4864,26.0795,26.3814,1716900.0
2008-09-10 14:20:00,40.2,40.23,40.0,40.15,1256000.0,26.3814,26.4011,26.2501,26.3486,1256000.0
2008-09-10 14:30:00,40.16,40.44,40.11,40.15,1023700.0,26.3551,26.5389,26.3223,26.3486,1023700.0
2008-09-10 14:40:00,40.15,40.35,40.0,40.15,758700.0,26.3486,26.4798,26.2501,26.3486,758700.0
2008-09-10 14:50:00,40.15,40.16,39.73,39.95,716600.0,26.3486,26.3551,26.073,26.2173,716600.0
2008-09-10 15:00:00,39.96,40.25,39.93,40.1,801800.0,26.2239,26.4142,26.2042,26.3158,801800.0
2008-09-10 15:10:00,40.11,40.33,39.93,40.2,768700.0,26.3223,26.4667,26.2042,26.3814,768700.0
2008-09-10 15:20:00,40.19,40.24,39.8,39.88,1003600.0,26.3748,26.4076,26.1189,26.1714,1003600.0
2008-09-10 15:30:00,39.88,39.96,39.45,39.52,1563400.0,26.1714,26.2239,25.8892,25.9351,1563400.0
2008-09-10 15:40:00,39.52,39.76,39.52,39.68,1718100.0,25.9351,26.0926,25.9351,26.0401,1718100.0
2008-09-10 15:50:00,39.68,39.7,39.34,39.42,2068300.0,26.0401,26.0533,25.817,25.8695,2068300.0
2008-09-11 09:30:00,38.25,38.84,37.92,38.46,2768100.0,25.1017,25.4889,24.8851,25.2395,2768100.0
2008-09-11 09:40:00,38.48,38.73,38.2,38.56,1511300.0,25.2526,25.4167,25.0689,25.3051,1511300.0
2008-09-11 09:50:00,38.56,38.87,38.53,38.66,1931300.0,25.3051,25.5086,25.2855,25.3708,1931300.0
2008-09-11 10:00:00,38.66,39.37,38.57,39.28,1510400.0,25.3708,25.8367,25.3117,25.7776,1510400.0
2008-09-11 10:10:00,39.27,39.47,38.98,39.11,2090900.0,25.7711,25.9023,25.5808,25.6661,2090900.0
2008-09-11 10:20:00,39.11,39.41,38.91,38.92,1102700.0,25.6661,25.863,25.5348,25.5414,1102700.0
2008-09-11 10:30:00,38.92,39.19,38.77,39.12,1252400.0,25.5414,25.7186,25.443,25.6726,1252400.0
2008-09-11 10:40:00,39.12,39.46,39.08,39.29,1296200.0,25.6726,25.8958,25.6464,25.7842,1296200.0
2008-09-11 10:50:00,39.29,39.66,39.2,39.54,1410700.0,25.7842,26.027,25.7251,25.9483,1410700.0
2008-09-11 11:00:00,39.54,39.78,39.46,39.57,1294200.0,25.9483,26.1058,25.8958,25.968,1294200.0
2008-09-11 11:10:00,39.57,39.78,39.48,39.54,1195100.0,25.968,26.1058,25.9089,25.9483,1195100.0
2008-09-11 11:20:00,39.55,39.75,39.4,39.73,777500.0,25.9548,26.0861,25.8564,26.073,777500.0
2008-09-11 11:30:00,39.73,40.38,39.7,40.1,1750200.0,26.073,26.4995,26.0533,26.3158,1750200.0
2008-09-11 11:40:00,40.1,40.24,39.93,40.12,919600.0,26.3158,26.4076,26.2042,26.3289,919600.0
2008-09-11 11:50:00,40.13,40.49,40.08,40.23,976200.0,26.3355,26.5717,26.3026,26.4011,976200.0
2008-09-11 12:00:00,40.23,40.5,40.05,40.22,1373500.0,26.4011,26.5783,26.283,26.3945,1373500.0
2008-09-11 12:10:00,40.22,40.24,39.93,39.97,758000.0,26.3945,26.4076,26.2042,26.2305,758000.0
2008-09-11 12:20:00,39.97,40.05,39.83,39.84,728000.0,26.2305,26.283,26.1386,26.1451,728000.0
2008-09-11 12:30:00,39.85,39.95,39.5,39.51,1192000.0,26.1517,26.2173,25.922,25.9286,1192000.0
2008-09-11 12:40:00,39.51,39.72,39.34,39.58,931800.0,25.9286,26.0664,25.817,25.9745,931800.0
2008-09-11 12:50:00,39.59,39.76,39.47,39.47,854300.0,25.9811,26.0926,25.9023,25.9023,854300.0
2008-09-11 13:00:00,39.48,39.67,39.24,39.31,702400.0,25.9089,26.0336,25.7514,25.7973,702400.0
2008-09-11 13:10:00,39.31,39.44,39.14,39.24,845800.0,25.7973,25.8826,25.6858,25.7514,845800.0
2008-09-11 13:20:00,39.24,39.51,39.22,39.47,798500.0,25.7514,25.9286,25.7383,25.9023,798500.0
2008-09-11 13:30:00,39.46,39.86,39.45,39.83,888000.0,25.8958,26.1583,25.8892,26.1386,888000.0
2008-09-11 13:40:00,39.83,40.0,39.73,39.99,788400.0,26.1386,26.2501,26.073,26.2436,788400.0
2008-09-11 13:50:00,39.99,40.26,39.97,40.17,988600.0,26.2436,26.4208,26.2305,26.3617,988600.0
2008-09-11 14:00:00,40.18,40.65,39.7,40.5,1396500.0,26.3683,26.6767,26.0533,26.5783,1396500.0
2008-09-11 14:10:00,40.5,40.64,40.28,40.55,979300.0,26.5783,26.6701,26.4339,26.6111,979300.0
2008-09-11 14:20:00,40.56,40.86,40.52,40.78,1121500.0,26.6176,26.8145,26.5914,26.762,1121500.0
2008-09-11 14:30:00,40.77,40.95,40.54,40.81,944700.0,26.7555,26.8736,26.6045,26.7817,944700.0
2008-09-11 14:40:00,40.8,41.2,40.65,41.05,1334000.0,26.7751,27.0376,26.6767,26.9392,1334000.0
2008-09-11 14:50:00,41.03,41.2,40.87,40.87,1236700.0,26.9261,27.0376,26.8211,26.8211,1236700.0
2008-09-11 15:00:00,40.87,41.0,40.76,40.92,1166500.0,26.8211,26.9064,26.7489,26.8539,1166500.0
2008-09-11 15:10:00,40.92,40.96,40.56,40.57,1735600.0,26.8539,26.8801,26.6176,26.6242,1735600.0
2008-09-11 15:20:00,40.57,40.72,40.31,40.32,1887700.0,26.6242,26.7226,26.4536,26.4601,1887700.0
2008-09-11 15:30:00,40.33,40.36,40.06,40.26,1722500.0,26.4667,26.4864,26.2895,26.4208,1722500.0
2008-09-11 15:40:00,40.27,41.0,40.07,40.97,2739400.0,26.4273,26.9064,26.2961,26.8867,2739400.0
2008-09-11 15:50:00,40.97,41.69,39.64,41.61,4882800.0,26.8867,27.3592,26.0139,27.3067,4882800.0
2008-09-12 09:30:00,41.01,41.01,40.56,40.8,1935100.0,26.913,26.913,26.6176,26.7751,1935100.0
2008-09-12 09:40:00,40.79,41.13,40.65,40.84,2052200.0,26.7686,26.9917,26.6767,26.8014,2052200.0
2008-09-12 09:50:00,40.84,41.13,40.66,40.75,2065000.0,26.8014,26.9917,26.6833,26.7423,2065000.0
2008-09-12 10:00:00,40.76,41.1,40.69,40.92,1712600.0,26.7489,26.972,26.703,26.8539,1712600.0
2008-09-12 10:10:00,40.92,41.36,40.72,41.25,1558800.0,26.8539,27.1427,26.7226,27.0705,1558800.0
2008-09-12 10:20:00,41.25,41.32,41.05,41.09,1226500.0,27.0705,27.1164,26.9392,26.9655,1226500.0
2008-09-12 10:30:00,41.1,41.41,40.92,41.03,1279100.0,26.972,27.1755,26.8539,26.9261,1279100.0
2008-09-12 10:40:00,41.04,41.5,41.03,41.32,1218400.0,26.9326,27.2345,26.9261,27.1164,1218400.0
2008-09-12 10:50:00,41.31,41.55,41.12,41.52,1065400.0,27.1098,27.2673,26.9851,27.2477,1065400.0
2008-09-12 11:00:00,41.54,41.69,41.46,41.53,1002900.0,27.2608,27.3592,27.2083,27.2542,1002900.0
2008-09-12 11:10:00,41.52,41.95,41.5,41.69,1746000.0,27.2477,27.5298,27.2345,27.3592,1746000.0
2008-09-12 11:20:00,41.69,41.95,41.45,41.51,1998200.0,27.3592,27.5298,27.2017,27.2411,1998200.0
2008-09-12 11:30:00,41.5,41.68,41.37,41.62,923000.0,27.2345,27.3527,27.1492,27.3133,923000.0
2008-09-12 11:40:00,41.62,41.62,41.02,41.35,1049700.0,27.3133,27.3133,26.9195,27.1361,1049700.0
2008-09-12 11:50:00,41.35,41.36,40.95,41.12,592500.0,27.1361,27.1427,26.8736,26.9851,592500.0
2008-09-12 12:00:00,41.12,41.26,41.03,41.12,429300.0,26.9851,27.077,26.9261,26.9851,429300.0
2008-09-12 12:10:00,41.13,41.21,41.0,41.12,461500.0,26.9917,27.0442,26.9064,26.9851,461500.0
2008-09-12 12:20:00,41.12,41.14,40.75,40.9,745600.0,26.9851,26.9983,26.7423,26.8408,745600.0
2008-09-12 12:30:00,40.89,41.06,40.88,40.94,531500.0,26.8342,26.9458,26.8276,26.867,531500.0
2008-09-12 12:40:00,40.93,41.04,40.62,40.69,567500.0,26.8605,26.9326,26.657,26.703,567500.0
2008-09-12 12:50:00,40.69,40.73,40.36,40.36,870000.0,26.703,26.7292,26.4864,26.4864,870000.0
2008-09-12 13:00:00,40.37,40.68,40.35,40.43,860700.0,26.493,26.6964,26.4798,26.5323,860700.0
2008-09-12 13:10:00,40.43,40.45,40.19,40.36,1028400.0,26.5323,26.5455,26.3748,26.4864,1028400.0
2008-09-12 13:20:00,40.37,40.88,40.28,40.73,1181300.0,26.493,26.8276,26.4339,26.7292,1181300.0
2008-09-12 13:30:00,40.74,40.98,40.74,40.94,845000.0,26.7358,26.8933,26.7358,26.867,845000.0
2008-09-12 13:40:00,40.94,41.6,40.81,41.56,1787200.0,26.867,27.3002,26.7817,27.2739,1787200.0
2008-09-12 13:50:00,41.55,41.92,40.55,41.77,1623400.0,27.2673,27.5102,26.6111,27.4117,1623400.0
2008-09-12 14:00:00,41.77,41.96,41.2,41.29,2039600.0,27.4117,27.5364,27.0376,27.0967,2039600.0
2008-09-12 14:10:00,41.3,41.48,41.14,41.27,1034900.0,27.1033,27.2214,26.9983,27.0836,1034900.0
2008-09-12 14:20:00,41.26,41.5,40.94,40.98,912600.0,27.077,27.2345,26.867,26.8933,912600.0
2008-09-12 14:30:00,40.98,41.05,40.83,40.99,732700.0,26.8933,26.9392,26.7948,26.8998,732700.0
2008-09-12 14:40:00,40.98,41.12,40.9,41.1,900900.0,26.8933,26.9851,26.8408,26.972,900900.0
2008-09-12 14:50:00,41.1,41.25,40.8,41.05,1144800.0,26.972,27.0705,26.7751,26.9392,1144800.0
2008-09-12 15:00:00,41.05,41.22,40.94,41.08,889300.0,26.9392,27.0508,26.867,26.9589,889300.0
2008-09-12 15:10:00,41.07,41.27,40.98,41.1,1074200.0,26.9523,27.0836,26.8933,26.972,1074200.0
2008-09-12 15:20:00,41.09,41.13,40.75,40.87,1001100.0,26.9655,26.9917,26.7423,26.8211,1001100.0
2008-09-12 15:30:00,40.86,40.94,40.44,40.53,1650800.0,26.8145,26.867,26.5389,26.598,1650800.0
2008-09-12 15:40:00,40.52,40.83,40.49,40.73,1875800.0,26.5914,26.7948,26.5717,26.7292,1875800.0
2008-09-12 15:50:00,40.73,41.32,40.67,41.17,2775100.0,26.7292,27.1164,26.6898,27.018,2775100.0
2008-09-15 09:30:00,38.38,40.32,38.38,40.05,854700.0,25.187,26.4601,25.187,26.283,854700.0
2008-09-15 09:40:00,40.05,41.67,39.91,41.58,4880600.0,26.283,27.3461,26.1911,27.287,4880600.0
2008-09-15 09:50:00,41.57,41.63,39.94,40.01,4041000.0,27.2805,27.3198,26.2108,26.2567,4041000.0
2008-09-15 10:00:00,40.01,40.5,39.83,40.48,3528300.0,26.2567,26.5783,26.1386,26.5651,3528300.0
2008-09-15 10:10:00,40.48,40.95,40.31,40.64,1765700.0,26.5651,26.8736,26.4536,26.6701,1765700.0
2008-09-15 10:20:00,40.64,41.09,40.4,40.94,1668400.0,26.6701,26.9655,26.5126,26.867,1668400.0
2008-09-15 10:30:00,40.95,41.31,40.67,40.7,2022700.0,26.8736,27.1098,26.6898,26.7095,2022700.0
2008-09-15 10:40:00,40.7,41.24,40.6,41.18,1389300.0,26.7095,27.0639,26.6439,27.0245,1389300.0
2008-09-15 10:50:00,41.19,41.85,41.17,41.7,2327300.0,27.0311,27.4642,27.018,27.3658,2327300.0
2008-09-15 11:00:00,41.69,41.7,41.24,41.35,1674700.0,27.3592,27.3658,27.0639,27.1361,1674700.0
2008-09-15 11:10:00,41.35,41.68,41.28,41.39,1445000.0,27.1361,27.3527,27.0901,27.1623,1445000.0
2008-09-15 11:20:00,41.4,41.53,40.97,41.08,1384200.0,27.1689,27.2542,26.8867,26.9589,1384200.0
2008-09-15 11:30:00,41.07,41.23,40.7,40.84,1326600.0,26.9523,27.0573,26.7095,26.8014,1326600.0
2008-09-15 11:40:00,40.85,40.85,40.29,40.47,2088300.0,26.808,26.808,26.4405,26.5586,2088300.0
2008-09-15 11:50:00,40.47,40.53,40.03,40.11,1678400.0,26.5586,26.598,26.2698,26.3223,1678400.0
2008-09-15 12:00:00,40.11,40.31,39.93,39.95,2105300.0,26.3223,26.4536,26.2042,26.2173,2105300.0
2008-09-15 12:10:00,39.95,40.08,39.4,39.78,2828200.0,26.2173,26.3026,25.8564,26.1058,2828200.0
2008-09-15 12:20:00,39.78,40.5,39.71,39.73,2128200.0,26.1058,26.5783,26.0598,26.073,2128200.0
2008-09-15 12:30:00,39.73,39.76,39.35,39.59,1501900.0,26.073,26.0926,25.8236,25.9811,1501900.0
2008-09-15 12:40:00,39.6,39.77,39.06,39.29,1199700.0,25.9876,26.0992,25.6333,25.7842,1199700.0
2008-09-15 12:50:00,39.29,39.48,39.09,39.2,1422500.0,25.7842,25.9089,25.653,25.7251,1422500.0
2008-09-15 13:00:00,39.21,39.65,39.11,39.46,1250800.0,25.7317,26.0205,25.6661,25.8958,1250800.0
2008-09-15 13:10:00,39.47,39.6,39.41,39.44,707700.0,25.9023,25.9876,25.863,25.8826,707700.0
2008-09-15 13:20:00,39.44,39.51,38.95,39.0,1231200.0,25.8826,25.9286,25.5611,25.5939,1231200.0
2008-09-15 13:30:00,38.99,39.0,38.75,38.87,1736300.0,25.5873,25.5939,25.4298,25.5086,1736300.0
2008-09-15 13:40:00,38.87,38.91,38.55,38.7,1856900.0,25.5086,25.5348,25.2986,25.397,1856900.0
2008-09-15 13:50:00,38.71,38.76,38.03,38.5,2240300.0,25.4036,25.4364,24.9573,25.2658,2240300.0
2008-09-15 14:00:00,38.49,38.95,38.35,38.6,1958400.0,25.2592,25.5611,25.1673,25.3314,1958400.0
2008-09-15 14:10:00,38.6,39.79,38.58,39.5,1925400.0,25.3314,26.1123,25.3183,25.922,1925400.0
2008-09-15 14:20:00,39.48,39.78,39.28,39.55,1163300.0,25.9089,26.1058,25.7776,25.9548,1163300.0
2008-09-15 14:30:00,39.55,39.55,38.76,38.8,1195400.0,25.9548,25.9548,25.4364,25.4626,1195400.0
2008-09-15 14:40:00,38.8,38.89,38.01,38.3,2254400.0,25.4626,25.5217,24.9442,25.1345,2254400.0
2008-09-15 14:50:00,38.3,38.84,38.2,38.43,2063900.0,25.1345,25.4889,25.0689,25.2198,2063900.0
2008-09-15 15:00:00,38.43,38.45,37.94,37.95,1985100.0,25.2198,25.233,24.8983,24.9048,1985100.0
2008-09-15 15:10:00,37.97,38.17,37.46,37.5,2298800.0,24.918,25.0492,24.5833,24.6095,2298800.0
2008-09-15 15:20:00,37.49,38.34,37.45,38.24,2821400.0,24.6029,25.1608,24.5767,25.0951,2821400.0
2008-09-15 15:30:00,38.24,39.1,37.91,37.93,3821600.0,25.0951,25.6595,24.8786,24.8917,3821600.0
2008-09-15 15:40:00,37.92,39.02,37.85,38.04,3571200.0,24.8851,25.607,24.8392,24.9639,3571200.0
2008-09-15 15:50:00,38.02,38.34,37.25,37.54,6155600.0,24.9508,25.1608,24.4454,24.6358,6155600.0
2008-09-16 09:30:00,35.59,36.37,35.02,36.34,4653600.0,23.3561,23.8679,22.982,23.8483,4653600.0
2008-09-16 09:40:00,36.34,37.72,36.09,36.58,3377900.0,23.8483,24.7539,23.6842,24.0058,3377900.0
2008-09-16 09:50:00,36.58,37.34,36.31,37.15,3118400.0,24.0058,24.5045,23.8286,24.3798,3118400.0
2008-09-16 10:00:00,37.15,38.75,37.09,38.34,4762800.0,24.3798,25.4298,24.3404,25.1608,4762800.0
2008-09-16 10:10:00,38.34,39.56,38.1,38.68,3838400.0,25.1608,25.9614,25.0033,25.3839,3838400.0
2008-09-16 10:20:00,38.67,39.4,38.29,38.43,3239000.0,25.3773,25.8564,25.128,25.2198,3239000.0
2008-09-16 10:30:00,38.47,38.57,37.9,38.14,2782000.0,25.2461,25.3117,24.872,25.0295,2782000.0
2008-09-16 10:40:00,38.13,38.48,37.82,38.4,1761800.0,25.023,25.2526,24.8195,25.2001,1761800.0
2008-09-16 10:50:00,38.38,39.6,38.08,39.39,3547000.0,25.187,25.9876,24.9901,25.8498,3547000.0
2008-09-16 11:00:00,39.39,40.1,39.33,39.57,2767400.0,25.8498,26.3158,25.8105,25.968,2767400.0
2008-09-16 11:10:00,39.57,39.68,38.69,38.83,2200300.0,25.968,26.0401,25.3905,25.4823,2200300.0
2008-09-16 11:20:00,38.83,38.92,38.24,38.55,2372100.0,25.4823,25.5414,25.0951,25.2986,2372100.0
2008-09-16 11:30:00,38.54,38.84,38.23,38.28,1299200.0,25.292,25.4889,25.0886,25.1214,1299200.0
2008-09-16 11:40:00,38.27,38.5,37.99,38.44,1417900.0,25.1148,25.2658,24.9311,25.2264,1417900.0
2008-09-16 11:50:00,38.46,38.72,38.26,38.55,1333500.0,25.2395,25.4101,25.1083,25.2986,1333500.0
2008-09-16 12:00:00,38.58,39.0,38.2,38.43,1434800.0,25.3183,25.5939,25.0689,25.2198,1434800.0
2008-09-16 12:10:00,38.42,38.56,38.23,38.42,956100.0,25.2133,25.3051,25.0886,25.2133,956100.0
2008-09-16 12:20:00,38.4,38.58,38.12,38.43,1355700.0,25.2001,25.3183,25.0164,25.2198,1355700.0
2008-09-16 12:30:00,38.42,39.01,38.41,38.54,963900.0,25.2133,25.6005,25.2067,25.292,963900.0
2008-09-16 12:40:00,38.54,38.8,38.21,38.76,918100.0,25.292,25.4626,25.0755,25.4364,918100.0
2008-09-16 12:50:00,38.75,38.96,38.62,38.96,699800.0,25.4298,25.5676,25.3445,25.5676,699800.0
2008-09-16 13:00:00,38.96,39.23,38.81,39.12,919600.0,25.5676,25.7448,25.4692,25.6726,919600.0
2008-09-16 13:10:00,39.12,39.18,38.96,39.02,908300.0,25.6726,25.712,25.5676,25.607,908300.0
2008-09-16 13:20:00,39.03,39.32,39.02,39.32,839900.0,25.6136,25.8039,25.607,25.8039,839900.0
2008-09-16 13:30:00,39.32,39.44,39.05,39.2,775500.0,25.8039,25.8826,25.6267,25.7251,775500.0
2008-09-16 13:40:00,39.21,39.34,39.03,39.09,666200.0,25.7317,25.817,25.6136,25.653,666200.0
2008-09-16 13:50:00,39.09,39.28,39.02,39.12,669800.0,25.653,25.7776,25.607,25.6726,669800.0
2008-09-16 14:00:00,39.11,39.29,38.87,39.24,847300.0,25.6661,25.7842,25.5086,25.7514,847300.0
2008-09-16 14:10:00,39.24,39.35,37.14,38.22,2413400.0,25.7514,25.8236,24.3733,25.082,2413400.0
2008-09-16 14:20:00,38.21,38.44,37.19,37.62,3381900.0,25.0755,25.2264,24.4061,24.6883,3381900.0
2008-09-16 14:30:00,37.62,40.06,37.6,39.39,2534400.0,24.6883,26.2895,24.6751,25.8498,2534400.0
2008-09-16 14:40:00,39.74,40.03,38.55,39.79,2601600.0,26.0795,26.2698,25.2986,26.1123,2601600.0
2008-09-16 14:50:00,39.8,40.05,39.35,39.48,1944100.0,26.1189,26.283,25.8236,25.9089,1944100.0
2008-09-16 15:00:00,39.48,39.63,39.0,39.62,1408700.0,25.9089,26.0073,25.5939,26.0008,1408700.0
2008-09-16 15:10:00,39.63,40.0,39.43,39.8,1362500.0,26.0073,26.2501,25.8761,26.1189,1362500.0
2008-09-16 15:20:00,39.79,39.85,38.9,38.95,1598000.0,26.1123,26.1517,25.5283,25.5611,1598000.0
2008-09-16 15:30:00,38.95,40.27,38.88,40.16,2642100.0,25.5611,26.4273,25.5151,26.3551,2642100.0
2008-09-16 15:40:00,40.16,40.23,39.29,39.92,3462100.0,26.3551,26.4011,25.7842,26.1976,3462100.0
2008-09-16 15:50:00,39.9,40.95,39.45,40.92,6082900.0,26.1845,26.8736,25.8892,26.8539,6082900.0
2008-09-17 09:30:00,39.04,40.17,38.1,40.08,4183500.0,25.6201,26.3617,25.0033,26.3026,4183500.0
2008-09-17 09:40:00,40.09,40.68,39.56,40.22,3780900.0,26.3092,26.6964,25.9614,26.3945,3780900.0
2008-09-17 09:50:00,40.22,40.25,39.73,40.01,1754800.0,26.3945,26.4142,26.073,26.2567,1754800.0
2008-09-17 10:00:00,40.01,40.4,39.42,39.46,2310300.0,26.2567,26.5126,25.8695,25.8958,2310300.0
2008-09-17 10:10:00,39.46,39.75,39.15,39.28,1664700.0,25.8958,26.0861,25.6923,25.7776,1664700.0
2008-09-17 10:20:00,39.28,39.34,38.88,38.92,1976000.0,25.7776,25.817,25.5151,25.5414,1976000.0
2008-09-17 10:30:00,38.92,39.0,38.27,38.59,2235200.0,25.5414,25.5939,25.1148,25.3248,2235200.0
2008-09-17 10:40:00,38.6,39.21,38.41,39.09,1743200.0,25.3314,25.7317,25.2067,25.653,1743200.0
2008-09-17 10:50:00,39.1,39.69,38.89,38.93,1670100.0,25.6595,26.0467,25.5217,25.548,1670100.0
2008-09-17 11:00:00,38.93,39.09,38.61,38.67,1316100.0,25.548,25.653,25.338,25.3773,1316100.0
2008-09-17 11:10:00,38.68,38.69,37.96,38.22,1957100.0,25.3839,25.3905,24.9114,25.082,1957100.0
2008-09-17 11:20:00,38.2,38.51,37.31,37.61,1504200.0,25.0689,25.2723,24.4848,24.6817,1504200.0
2008-09-17 11:30:00,37.62,38.14,37.52,38.07,2285400.0,24.6883,25.0295,24.6226,24.9836,2285400.0
2008-09-17 11:40:00,38.07,38.65,37.55,37.95,1796800.0,24.9836,25.3642,24.6423,24.9048,1796800.0
2008-09-17 11:50:00,37.94,38.23,37.8,37.91,1482300.0,24.8983,25.0886,24.8064,24.8786,1482300.0
2008-09-17 12:00:00,37.9,38.01,37.4,37.65,2405500.0,24.872,24.9442,24.5439,24.7079,2405500.0
2008-09-17 12:10:00,37.65,37.67,37.02,37.43,1650600.0,24.7079,24.7211,24.2945,24.5636,1650600.0
2008-09-17 12:20:00,37.42,38.16,37.2,37.34,1684700.0,24.557,25.0426,24.4126,24.5045,1684700.0
2008-09-17 12:30:00,37.33,38.61,37.32,38.43,1782800.0,24.4979,25.338,24.4914,25.2198,1782800.0
2008-09-17 12:40:00,38.42,38.9,38.19,38.52,1618800.0,25.2133,25.5283,25.0623,25.2789,1618800.0
2008-09-17 12:50:00,38.52,38.64,38.0,38.13,1889000.0,25.2789,25.3576,24.9376,25.023,1889000.0
2008-09-17 13:00:00,38.13,38.54,38.07,38.17,1890900.0,25.023,25.292,24.9836,25.0492,1890900.0
2008-09-17 13:10:00,38.17,38.28,37.7,37.76,1110200.0,25.0492,25.1214,24.7408,24.7801,1110200.0
2008-09-17 13:20:00,37.76,38.06,37.3,37.35,918100.0,24.7801,24.977,24.4783,24.5111,918100.0
2008-09-17 13:30:00,37.33,37.56,37.05,37.44,1217000.0,24.4979,24.6489,24.3142,24.5701,1217000.0
2008-09-17 13:40:00,37.44,37.55,36.98,37.14,1532100.0,24.5701,24.6423,24.2683,24.3733,1532100.0
2008-09-17 13:50:00,37.14,37.79,37.06,37.36,1610800.0,24.3733,24.7998,24.3208,24.5176,1610800.0
2008-09-17 14:00:00,37.36,37.7,37.19,37.44,1780400.0,24.5176,24.7408,24.4061,24.5701,1780400.0
2008-09-17 14:10:00,37.44,37.44,36.81,37.1,2071800.0,24.5701,24.5701,24.1567,24.347,2071800.0
2008-09-17 14:20:00,37.1,37.85,37.06,37.85,2547000.0,24.347,24.8392,24.3208,24.8392,2547000.0
2008-09-17 14:30:00,37.86,38.4,37.76,38.06,2836600.0,24.8458,25.2001,24.7801,24.977,2836600.0
2008-09-17 14:40:00,38.06,38.78,37.72,37.75,3369700.0,24.977,25.4495,24.7539,24.7736,3369700.0
2008-09-17 14:50:00,37.76,38.0,37.11,37.69,2869900.0,24.7801,24.9376,24.3536,24.7342,2869900.0
2008-09-17 15:00:00,37.69,38.36,37.44,38.03,3652200.0,24.7342,25.1739,24.5701,24.9573,3652200.0
2008-09-17 15:10:00,38.03,38.21,37.64,38.1,2978000.0,24.9573,25.0755,24.7014,25.0033,2978000.0
2008-09-17 15:20:00,38.1,38.16,37.33,37.58,3113000.0,25.0033,25.0426,24.4979,24.662,3113000.0
2008-09-17 15:30:00,37.58,38.0,36.01,36.23,5735700.0,24.662,24.9376,23.6317,23.7761,5735700.0
2008-09-17 15:40:00,36.23,36.64,36.06,36.52,4753900.0,23.7761,24.0451,23.6645,23.9664,4753900.0
2008-09-17 15:50:00,36.5,36.76,35.5,35.9,8933300.0,23.9533,24.1239,23.297,23.5595,8933300.0
2008-09-18 09:30:00,36.53,37.41,36.22,37.24,4572100.0,23.9729,24.5504,23.7695,24.4389,4572100.0
2008-09-18 09:40:00,37.24,37.53,35.97,36.6,4523200.0,24.4389,24.6292,23.6054,24.0189,4523200.0
2008-09-18 09:50:00,36.59,37.45,36.22,37.23,2743600.0,24.0123,24.5767,23.7695,24.4323,2743600.0
2008-09-18 10:00:00,37.22,37.53,36.79,37.15,2486100.0,24.4258,24.6292,24.1436,24.3798,2486100.0
2008-09-18 10:10:00,37.15,37.48,36.73,37.2,1906700.0,24.3798,24.5964,24.1042,24.4126,1906700.0
2008-09-18 10:20:00,37.2,37.46,36.85,37.31,1682100.0,24.4126,24.5833,24.1829,24.4848,1682100.0
2008-09-18 10:30:00,37.3,37.53,37.15,37.43,1532700.0,24.4783,24.6292,24.3798,24.5636,1532700.0
2008-09-18 10:40:00,37.43,37.67,36.74,37.01,2173300.0,24.5636,24.7211,24.1108,24.2879,2173300.0
2008-09-18 10:50:00,37.01,37.31,36.44,36.59,1372800.0,24.2879,24.4848,23.9139,24.0123,1372800.0
2008-09-18 11:00:00,36.58,36.64,36.02,36.02,2025000.0,24.0058,24.0451,23.6383,23.6383,2025000.0
2008-09-18 11:10:00,36.05,36.29,35.57,35.61,1983800.0,23.6579,23.8154,23.3429,23.3692,1983800.0
2008-09-18 11:20:00,35.62,35.95,35.25,35.68,2125000.0,23.3758,23.5923,23.1329,23.4151,2125000.0
2008-09-18 11:30:00,35.71,36.39,35.68,36.03,1633500.0,23.4348,23.8811,23.4151,23.6448,1633500.0
2008-09-18 11:40:00,36.03,36.1,35.35,35.56,1948500.0,23.6448,23.6908,23.1986,23.3364,1948500.0
2008-09-18 11:50:00,35.56,35.62,35.0,35.16,3397000.0,23.3364,23.3758,22.9689,23.0739,3397000.0
2008-09-18 12:00:00,35.16,35.17,34.04,34.66,4195000.0,23.0739,23.0804,22.3389,22.7458,4195000.0
2008-09-18 12:10:00,34.66,35.29,34.54,34.94,1864400.0,22.7458,23.1592,22.667,22.9295,1864400.0
2008-09-18 12:20:00,34.93,35.08,34.51,34.75,1481300.0,22.9229,23.0214,22.6473,22.8048,1481300.0
2008-09-18 12:30:00,34.75,34.93,34.47,34.61,2036700.0,22.8048,22.9229,22.6211,22.7129,2036700.0
2008-09-18 12:40:00,34.62,35.77,34.55,35.75,3079700.0,22.7195,23.4742,22.6736,23.4611,3079700.0
2008-09-18 12:50:00,35.75,35.89,34.69,34.77,3465800.0,23.4611,23.5529,22.7654,22.8179,3465800.0
2008-09-18 13:00:00,34.76,37.0,34.57,36.74,3612500.0,22.8114,24.2814,22.6867,24.1108,3612500.0
2008-09-18 13:10:00,36.73,37.51,36.45,37.01,4541300.0,24.1042,24.6161,23.9204,24.2879,4541300.0
2008-09-18 13:20:00,37.01,37.58,36.03,36.56,2891700.0,24.2879,24.662,23.6448,23.9926,2891700.0
2008-09-18 13:30:00,36.57,38.25,36.57,37.79,4956000.0,23.9992,25.1017,23.9992,24.7998,4956000.0
2008-09-18 13:40:00,37.79,38.97,37.5,38.97,3993000.0,24.7998,25.5742,24.6095,25.5742,3993000.0
2008-09-18 13:50:00,38.97,39.5,38.49,38.79,3798200.0,25.5742,25.922,25.2592,25.4561,3798200.0
2008-09-18 14:00:00,38.8,38.88,37.01,37.87,4223300.0,25.4626,25.5151,24.2879,24.8523,4223300.0
2008-09-18 14:10:00,37.87,38.3,37.2,37.63,2787700.0,24.8523,25.1345,24.4126,24.6948,2787700.0
2008-09-18 14:20:00,37.63,37.75,37.3,37.49,1613400.0,24.6948,24.7736,24.4783,24.6029,1613400.0
2008-09-18 14:30:00,37.48,38.14,37.08,37.16,2288300.0,24.5964,25.0295,24.3339,24.3864,2288300.0
2008-09-18 14:40:00,37.15,38.74,37.08,38.62,2528800.0,24.3798,25.4233,24.3339,25.3445,2528800.0
2008-09-18 14:50:00,38.63,38.65,37.65,38.28,2404900.0,25.3511,25.3642,24.7079,25.1214,2404900.0
2008-09-18 15:00:00,38.29,39.9,37.99,39.79,4091200.0,25.128,26.1845,24.9311,26.1123,4091200.0
2008-09-18 15:10:00,39.79,40.82,39.61,40.34,4667100.0,26.1123,26.7883,25.9942,26.4733,4667100.0
2008-09-18 15:20:00,40.35,41.05,40.05,40.29,3874700.0,26.4798,26.9392,26.283,26.4405,3874700.0
2008-09-18 15:30:00,40.38,40.97,40.08,40.42,5201900.0,26.4995,26.8867,26.3026,26.5258,5201900.0
2008-09-18 15:40:00,40.43,40.91,40.23,40.29,4939000.0,26.5323,26.8473,26.4011,26.4405,4939000.0
2008-09-18 15:50:00,40.29,40.87,39.17,40.33,6783800.0,26.4405,26.8211,25.7055,26.4667,6783800.0
2008-09-19 09:30:00,47.71,48.0,42.55,46.9,11700900.0,31.3099,31.5002,27.9236,30.7783,11700900.0
2008-09-19 09:40:00,46.87,47.25,45.18,46.25,4969100.0,30.7586,31.008,29.6495,30.3517,4969100.0
2008-09-19 09:50:00,46.26,47.0,45.01,45.78,3215400.0,30.3583,30.8439,29.538,30.0433,3215400.0
2008-09-19 10:00:00,45.85,46.2,44.88,45.46,2475600.0,30.0892,30.3189,29.4527,29.8333,2475600.0
2008-09-19 10:10:00,45.43,46.1,44.94,45.21,2929500.0,29.8136,30.2533,29.492,29.6692,2929500.0
2008-09-19 10:20:00,45.25,46.42,45.05,46.23,2161700.0,29.6955,30.4633,29.5642,30.3386,2161700.0
2008-09-19 10:30:00,46.23,46.24,45.0,45.57,1450500.0,30.3386,30.3452,29.5314,29.9055,1450500.0
2008-09-19 10:40:00,45.57,45.61,44.97,45.18,1546000.0,29.9055,29.9317,29.5117,29.6495,1546000.0
2008-09-19 10:50:00,45.18,45.55,44.83,45.04,2158800.0,29.6495,29.8924,29.4199,29.5577,2158800.0
2008-09-19 11:00:00,45.03,45.79,44.86,45.73,1853400.0,29.5511,30.0499,29.4395,30.0105,1853400.0
2008-09-19 11:10:00,45.73,45.74,45.08,45.15,1675800.0,30.0105,30.017,29.5839,29.6299,1675800.0
2008-09-19 11:20:00,45.16,45.5,45.12,45.22,1819700.0,29.6364,29.8595,29.6102,29.6758,1819700.0
2008-09-19 11:30:00,45.22,45.53,45.16,45.38,1410600.0,29.6758,29.8792,29.6364,29.7808,1410600.0
2008-09-19 11:40:00,45.38,45.62,45.32,45.46,1339100.0,29.7808,29.9383,29.7414,29.8333,1339100.0
2008-09-19 11:50:00,45.46,45.64,45.36,45.58,1367700.0,29.8333,29.9514,29.7677,29.912,1367700.0
2008-09-19 12:00:00,45.58,45.7,45.45,45.51,1291700.0,29.912,29.9908,29.8267,29.8661,1291700.0
2008-09-19 12:10:00,45.49,45.91,45.17,45.83,1364100.0,29.853,30.1286,29.643,30.0761,1364100.0
2008-09-19 12:20:00,45.84,46.0,45.48,45.71,1629500.0,30.0827,30.1877,29.8464,29.9974,1629500.0
2008-09-19 12:30:00,45.71,45.86,45.46,45.55,765100.0,29.9974,30.0958,29.8333,29.8924,765100.0
2008-09-19 12:40:00,45.55,45.79,45.46,45.76,1072800.0,29.8924,30.0499,29.8333,30.0302,1072800.0
2008-09-19 12:50:00,45.75,45.85,45.56,45.62,842800.0,30.0236,30.0892,29.8989,29.9383,842800.0
2008-09-19 13:00:00,45.64,45.67,45.35,45.38,1544000.0,29.9514,29.9711,29.7611,29.7808,1544000.0
2008-09-19 13:10:00,45.38,45.52,45.08,45.17,1709300.0,29.7808,29.8727,29.5839,29.643,1709300.0
2008-09-19 13:20:00,45.17,45.38,45.09,45.26,1045200.0,29.643,29.7808,29.5905,29.702,1045200.0
2008-09-19 13:30:00,45.25,45.32,45.0,45.0,1841700.0,29.6955,29.7414,29.5314,29.5314,1841700.0
2008-09-19 13:40:00,45.0,45.04,44.66,44.71,1268000.0,29.5314,29.5577,29.3083,29.3411,1268000.0
2008-09-19 13:50:00,44.72,45.15,44.71,44.8,1390600.0,29.3477,29.6299,29.3411,29.4002,1390600.0
2008-09-19 14:00:00,44.81,45.07,44.52,44.54,1337600.0,29.4067,29.5774,29.2164,29.2295,1337600.0
2008-09-19 14:10:00,44.54,44.85,44.28,44.47,987200.0,29.2295,29.433,29.0589,29.1836,987200.0
2008-09-19 14:20:00,44.47,44.59,44.37,44.45,777100.0,29.1836,29.2623,29.118,29.1705,777100.0
2008-09-19 14:30:00,44.46,44.55,44.28,44.29,857600.0,29.177,29.2361,29.0589,29.0655,857600.0
2008-09-19 14:40:00,44.3,44.6,44.29,44.56,779400.0,29.072,29.2689,29.0655,29.2427,779400.0
2008-09-19 14:50:00,44.56,44.65,44.53,44.63,904100.0,29.2427,29.3017,29.223,29.2886,904100.0
2008-09-19 15:00:00,44.64,44.95,44.55,44.63,1447700.0,29.2952,29.4986,29.2361,29.2886,1447700.0
2008-09-19 15:10:00,44.63,44.87,44.61,44.68,1793800.0,29.2886,29.4461,29.2755,29.3214,1793800.0
2008-09-19 15:20:00,44.69,45.05,44.49,45.05,2375300.0,29.328,29.5642,29.1967,29.5642,2375300.0
2008-09-19 15:30:00,45.04,45.25,44.77,45.08,2212400.0,29.5577,29.6955,29.3805,29.5839,2212400.0
2008-09-19 15:40:00,45.08,45.29,44.83,45.09,2534400.0,29.5839,29.7217,29.4199,29.5905,2534400.0
2008-09-19 15:50:00,45.09,46.0,45.05,45.87,4075400.0,29.5905,30.1877,29.5642,30.1024,4075400.0
2008-09-22 09:30:00,45.7,45.9,42.61,43.66,5045200.0,29.9908,30.122,27.963,28.652,5045200.0
2008-09-22 09:40:00,43.65,43.7,43.0,43.63,1739600.0,28.6455,28.6783,28.2189,28.6323,1739600.0
2008-09-22 09:50:00,43.63,43.9,42.76,42.99,2271100.0,28.6323,28.8095,28.0614,28.2123,2271100.0
2008-09-22 10:00:00,43.0,43.58,42.98,43.32,1639200.0,28.2189,28.5995,28.2058,28.4289,1639200.0
2008-09-22 10:10:00,43.32,43.64,43.0,43.0,1159600.0,28.4289,28.6389,28.2189,28.2189,1159600.0
2008-09-22 10:20:00,43.0,43.44,42.98,43.39,1086800.0,28.2189,28.5077,28.2058,28.4748,1086800.0
2008-09-22 10:30:00,43.39,43.56,43.11,43.55,1154600.0,28.4748,28.5864,28.2911,28.5798,1154600.0
2008-09-22 10:40:00,43.56,43.95,43.25,43.43,963400.0,28.5864,28.8423,28.383,28.5011,963400.0
2008-09-22 10:50:00,43.44,43.52,43.08,43.16,585900.0,28.5077,28.5602,28.2714,28.3239,585900.0
2008-09-22 11:00:00,43.16,43.22,42.82,43.15,826300.0,28.3239,28.3633,28.1008,28.3173,826300.0
2008-09-22 11:10:00,43.15,43.16,42.96,43.05,853300.0,28.3173,28.3239,28.1927,28.2517,853300.0
2008-09-22 11:20:00,43.06,43.06,42.3,42.56,1037900.0,28.2583,28.2583,27.7595,27.9302,1037900.0
2008-09-22 11:30:00,42.56,42.82,42.43,42.47,943700.0,27.9302,28.1008,27.8448,27.8711,943700.0
2008-09-22 11:40:00,42.5,42.51,42.11,42.28,935400.0,27.8908,27.8973,27.6348,27.7464,935400.0
2008-09-22 11:50:00,42.28,42.91,42.28,42.83,654200.0,27.7464,28.1598,27.7464,28.1073,654200.0
2008-09-22 12:00:00,42.83,42.87,42.42,42.47,602800.0,28.1073,28.1336,27.8383,27.8711,602800.0
2008-09-22 12:10:00,42.47,42.54,42.37,42.46,531500.0,27.8711,27.917,27.8055,27.8645,531500.0
2008-09-22 12:20:00,42.46,42.46,42.21,42.34,404300.0,27.8645,27.8645,27.7005,27.7858,404300.0
2008-09-22 12:30:00,42.33,43.0,42.32,42.96,696800.0,27.7792,28.2189,27.7727,28.1927,696800.0
2008-09-22 12:40:00,42.96,42.98,42.73,42.76,398800.0,28.1927,28.2058,28.0417,28.0614,398800.0
2008-09-22 12:50:00,42.76,42.78,42.48,42.6,388800.0,28.0614,28.0745,27.8777,27.9564,388800.0
2008-09-22 13:00:00,42.61,42.71,42.47,42.61,602600.0,27.963,28.0286,27.8711,27.963,602600.0
2008-09-22 13:10:00,42.61,42.77,42.2,42.25,515800.0,27.963,28.068,27.6939,27.7267,515800.0
2008-09-22 13:20:00,42.25,42.52,42.11,42.38,542700.0,27.7267,27.9039,27.6348,27.812,542700.0
2008-09-22 13:30:00,42.39,42.48,41.79,41.9,888800.0,27.8186,27.8777,27.4248,27.497,888800.0
2008-09-22 13:40:00,41.9,42.45,41.81,42.13,564000.0,27.497,27.858,27.438,27.648,564000.0
2008-09-22 13:50:00,42.13,42.53,42.05,42.52,487600.0,27.648,27.9105,27.5955,27.9039,487600.0
2008-09-22 14:00:00,42.53,42.57,42.0,42.44,393400.0,27.9105,27.9367,27.5627,27.8514,393400.0
2008-09-22 14:10:00,42.43,42.69,42.42,42.66,525200.0,27.8448,28.0155,27.8383,27.9958,525200.0
2008-09-22 14:20:00,42.65,42.68,42.03,42.54,486700.0,27.9892,28.0089,27.5823,27.917,486700.0
2008-09-22 14:30:00,42.53,42.9,42.53,42.86,462000.0,27.9105,28.1533,27.9105,28.127,462000.0
2008-09-22 14:40:00,42.86,42.89,42.63,42.65,612700.0,28.127,28.1467,27.9761,27.9892,612700.0
2008-09-22 14:50:00,42.65,42.96,41.96,42.15,920200.0,27.9892,28.1927,27.5364,27.6611,920200.0
2008-09-22 15:00:00,42.15,42.74,41.93,42.59,1119700.0,27.6611,28.0483,27.5167,27.9498,1119700.0
2008-09-22 15:10:00,42.59,42.74,41.61,41.64,963300.0,27.9498,28.0483,27.3067,27.3264,963300.0
2008-09-22 15:20:00,41.62,42.7,41.0,41.15,1558300.0,27.3133,28.022,26.9064,27.0048,1558300.0
2008-09-22 15:30:00,41.14,42.3,40.83,41.01,1749000.0,26.9983,27.7595,26.7948,26.913,1749000.0
2008-09-22 15:40:00,41.02,41.32,40.75,41.04,1700100.0,26.9195,27.1164,26.7423,26.9326,1700100.0
2008-09-22 15:50:00,41.04,41.6,41.0,41.18,2452600.0,26.9326,27.3002,26.9064,27.0245,2452600.0
2008-09-23 09:30:00,40.44,41.08,40.29,40.63,1605800.0,26.5389,26.9589,26.4405,26.6636,1605800.0
2008-09-23 09:40:00,40.63,41.74,40.59,41.58,1553200.0,26.6636,27.392,26.6373,27.287,1553200.0
2008-09-23 09:50:00,41.58,41.7,41.17,41.66,1021300.0,27.287,27.3658,27.018,27.3395,1021300.0
2008-09-23 10:00:00,41.66,42.18,41.51,41.58,1055300.0,27.3395,27.6808,27.2411,27.287,1055300.0
2008-09-23 10:10:00,41.59,42.09,41.47,42.02,585600.0,27.2936,27.6217,27.2148,27.5758,585600.0
2008-09-23 10:20:00,42.02,42.15,41.57,41.65,826600.0,27.5758,27.6611,27.2805,27.333,826600.0
2008-09-23 10:30:00,41.62,41.89,41.59,41.66,481800.0,27.3133,27.4905,27.2936,27.3395,481800.0
2008-09-23 10:40:00,41.65,41.69,40.91,41.04,744000.0,27.333,27.3592,26.8473,26.9326,744000.0
2008-09-23 10:50:00,41.05,41.05,40.37,40.69,1151200.0,26.9392,26.9392,26.493,26.703,1151200.0
2008-09-23 11:00:00,40.68,40.85,40.06,40.67,988100.0,26.6964,26.808,26.2895,26.6898,988100.0
2008-09-23 11:10:00,40.65,41.7,40.39,41.6,1026900.0,26.6767,27.3658,26.5061,27.3002,1026900.0
2008-09-23 11:20:00,41.6,41.98,41.38,41.41,754700.0,27.3002,27.5495,27.1558,27.1755,754700.0
2008-09-23 11:30:00,41.41,41.8,41.4,41.41,348600.0,27.1755,27.4314,27.1689,27.1755,348600.0
2008-09-23 11:40:00,41.38,41.5,41.08,41.48,374800.0,27.1558,27.2345,26.9589,27.2214,374800.0
2008-09-23 11:50:00,41.46,41.66,41.22,41.5,327800.0,27.2083,27.3395,27.0508,27.2345,327800.0
2008-09-23 12:00:00,41.5,41.91,41.48,41.91,532900.0,27.2345,27.5036,27.2214,27.5036,532900.0
2008-09-23 12:10:00,41.91,42.0,41.79,41.97,386500.0,27.5036,27.5627,27.4248,27.543,386500.0
2008-09-23 12:20:00,41.97,42.06,41.73,41.73,470700.0,27.543,27.602,27.3855,27.3855,470700.0
2008-09-23 12:30:00,41.73,42.02,41.7,41.74,507000.0,27.3855,27.5758,27.3658,27.392,507000.0
2008-09-23 12:40:00,41.75,41.83,41.15,41.34,448200.0,27.3986,27.4511,27.0048,27.1295,448200.0
2008-09-23 12:50:00,41.34,41.56,40.99,41.03,530500.0,27.1295,27.2739,26.8998,26.9261,530500.0
2008-09-23 13:00:00,41.03,41.1,40.5,40.69,755000.0,26.9261,26.972,26.5783,26.703,755000.0
2008-09-23 13:10:00,40.71,41.03,40.6,40.7,455800.0,26.7161,26.9261,26.6439,26.7095,455800.0
2008-09-23 13:20:00,40.72,41.24,40.72,40.77,416000.0,26.7226,27.0639,26.7226,26.7555,416000.0
2008-09-23 13:30:00,40.76,40.99,40.5,40.84,779700.0,26.7489,26.8998,26.5783,26.8014,779700.0
2008-09-23 13:40:00,40.83,40.91,40.51,40.56,539800.0,26.7948,26.8473,26.5848,26.6176,539800.0
2008-09-23 13:50:00,40.57,40.96,40.3,40.96,565500.0,26.6242,26.8801,26.447,26.8801,565500.0
2008-09-23 14:00:00,40.95,41.25,40.55,41.12,646700.0,26.8736,27.0705,26.6111,26.9851,646700.0
2008-09-23 14:10:00,41.16,41.2,40.78,40.96,557200.0,27.0114,27.0376,26.762,26.8801,557200.0
2008-09-23 14:20:00,40.96,41.29,40.78,41.19,701900.0,26.8801,27.0967,26.762,27.0311,701900.0
2008-09-23 14:30:00,41.19,41.26,40.94,41.0,1306300.0,27.0311,27.077,26.867,26.9064,1306300.0
2008-09-23 14:40:00,40.99,41.68,40.98,41.58,932000.0,26.8998,27.3527,26.8933,27.287,932000.0
2008-09-23 14:50:00,41.55,41.95,41.5,41.55,882300.0,27.2673,27.5298,27.2345,27.2673,882300.0
2008-09-23 15:00:00,41.55,41.98,41.53,41.84,742500.0,27.2673,27.5495,27.2542,27.4577,742500.0
2008-09-23 15:10:00,41.81,42.13,41.2,41.99,915100.0,27.438,27.648,27.0376,27.5561,915100.0
2008-09-23 15:20:00,41.97,42.11,41.34,41.61,811000.0,27.543,27.6348,27.1295,27.3067,811000.0
2008-09-23 15:30:00,41.61,41.85,40.92,41.18,645000.0,27.3067,27.4642,26.8539,27.0245,645000.0
2008-09-23 15:40:00,41.18,41.3,40.12,40.3,1285900.0,27.0245,27.1033,26.3289,26.447,1285900.0
2008-09-23 15:50:00,40.3,41.3,40.07,40.99,1929200.0,26.447,27.1033,26.2961,26.8998,1929200.0
2008-09-24 09:30:00,41.5,41.5,41.5,41.5,4900.0,27.2345,27.2345,27.2345,27.2345,4900.0
2008-09-24 09:40:00,41.3,41.55,40.22,41.08,2188000.0,27.1033,27.2673,26.3945,26.9589,2188000.0
2008-09-24 09:50:00,41.08,41.24,40.79,41.17,1017200.0,26.9589,27.0639,26.7686,27.018,1017200.0
2008-09-24 10:00:00,41.14,41.35,40.91,41.08,721900.0,26.9983,27.1361,26.8473,26.9589,721900.0
2008-09-24 10:10:00,41.05,41.4,40.66,40.97,817300.0,26.9392,27.1689,26.6833,26.8867,817300.0
2008-09-24 10:20:00,40.96,41.2,40.72,41.18,978200.0,26.8801,27.0376,26.7226,27.0245,978200.0
2008-09-24 10:30:00,41.19,41.3,40.93,41.04,739100.0,27.0311,27.1033,26.8605,26.9326,739100.0
2008-09-24 10:40:00,41.04,41.24,40.95,41.02,961300.0,26.9326,27.0639,26.8736,26.9195,961300.0
2008-09-24 10:50:00,41.01,41.18,40.76,41.07,583400.0,26.913,27.0245,26.7489,26.9523,583400.0
2008-09-24 11:00:00,41.06,41.19,40.75,40.78,655200.0,26.9458,27.0311,26.7423,26.762,655200.0
2008-09-24 11:10:00,40.78,40.9,40.71,40.8,552000.0,26.762,26.8408,26.7161,26.7751,552000.0
2008-09-24 11:20:00,40.84,41.02,40.73,40.98,377400.0,26.8014,26.9195,26.7292,26.8933,377400.0
2008-09-24 11:30:00,40.96,41.1,40.89,40.94,328400.0,26.8801,26.972,26.8342,26.867,328400.0
2008-09-24 11:40:00,40.96,41.09,40.88,40.96,330400.0,26.8801,26.9655,26.8276,26.8801,330400.0
2008-09-24 11:50:00,40.97,41.24,40.85,41.16,319300.0,26.8867,27.0639,26.808,27.0114,319300.0
2008-09-24 12:00:00,41.17,41.23,41.05,41.1,272400.0,27.018,27.0573,26.9392,26.972,272400.0
2008-09-24 12:10:00,41.11,41.69,41.06,41.35,382900.0,26.9786,27.3592,26.9458,27.1361,382900.0
2008-09-24 12:20:00,41.36,41.43,41.15,41.29,449300.0,27.1427,27.1886,27.0048,27.0967,449300.0
2008-09-24 12:30:00,41.28,41.49,41.27,41.42,342600.0,27.0901,27.228,27.0836,27.182,342600.0
2008-09-24 12:40:00,41.42,41.5,41.36,41.43,262900.0,27.182,27.2345,27.1427,27.1886,262900.0
2008-09-24 12:50:00,41.42,41.5,41.31,41.38,181700.0,27.182,27.2345,27.1098,27.1558,181700.0
2008-09-24 13:00:00,41.38,41.6,41.3,41.49,279800.0,27.1558,27.3002,27.1033,27.228,279800.0
2008-09-24 13:10:00,41.49,41.67,41.41,41.6,557200.0,27.228,27.3461,27.1755,27.3002,557200.0
2008-09-24 13:20:00,41.6,42.23,41.57,42.0,673400.0,27.3002,27.7136,27.2805,27.5627,673400.0
2008-09-24 13:30:00,42.0,42.19,41.92,42.17,534900.0,27.5627,27.6873,27.5102,27.6742,534900.0
2008-09-24 13:40:00,42.17,42.5,42.13,42.46,486800.0,27.6742,27.8908,27.648,27.8645,486800.0
2008-09-24 13:50:00,42.46,42.5,41.5,41.8,746800.0,27.8645,27.8908,27.2345,27.4314,746800.0
2008-09-24 14:00:00,41.8,42.07,41.56,41.73,382400.0,27.4314,27.6086,27.2739,27.3855,382400.0
2008-09-24 14:10:00,41.71,41.74,41.26,41.72,540300.0,27.3723,27.392,27.077,27.3789,540300.0
2008-09-24 14:20:00,41.73,41.99,41.65,41.9,367800.0,27.3855,27.5561,27.333,27.497,367800.0
2008-09-24 14:30:00,41.87,42.0,41.55,41.97,530200.0,27.4773,27.5627,27.2673,27.543,530200.0
2008-09-24 14:40:00,41.96,42.26,41.92,42.11,609200.0,27.5364,27.7333,27.5102,27.6348,609200.0
2008-09-24 14:50:00,42.11,42.26,41.85,41.89,428400.0,27.6348,27.7333,27.4642,27.4905,428400.0
2008-09-24 15:00:00,41.89,42.14,41.76,41.95,500500.0,27.4905,27.6545,27.4052,27.5298,500500.0
2008-09-24 15:10:00,41.95,41.97,41.38,41.52,621800.0,27.5298,27.543,27.1558,27.2477,621800.0
2008-09-24 15:20:00,41.53,41.55,41.27,41.44,577000.0,27.2542,27.2673,27.0836,27.1952,577000.0
2008-09-24 15:30:00,41.45,41.54,41.05,41.08,898100.0,27.2017,27.2608,26.9392,26.9589,898100.0
2008-09-24 15:40:00,41.07,41.14,40.91,41.09,949000.0,26.9523,26.9983,26.8473,26.9655,949000.0
2008-09-24 15:50:00,41.09,41.31,40.8,41.23,1729300.0,26.9655,27.1098,26.7751,27.0573,1729300.0
2008-09-25 09:30:00,42.29,42.5,41.3,42.14,2028200.0,27.753,27.8908,27.1033,27.6545,2028200.0
2008-09-25 09:40:00,42.15,42.63,42.02,42.3,1200400.0,27.6611,27.9761,27.5758,27.7595,1200400.0
2008-09-25 09:50:00,42.28,42.75,42.25,42.72,1242200.0,27.7464,28.0548,27.7267,28.0352,1242200.0
2008-09-25 10:00:00,42.72,43.75,42.62,43.38,1356600.0,28.0352,28.7111,27.9695,28.4683,1356600.0
2008-09-25 10:10:00,43.39,45.0,43.03,44.47,2260000.0,28.4748,29.5314,28.2386,29.1836,2260000.0
2008-09-25 10:20:00,44.47,44.5,43.56,43.9,1397300.0,29.1836,29.2033,28.5864,28.8095,1397300.0
2008-09-25 10:30:00,43.89,44.08,42.85,43.2,1433900.0,28.803,28.9277,28.1205,28.3502,1433900.0
2008-09-25 10:40:00,43.19,43.5,42.85,43.5,1060800.0,28.3436,28.547,28.1205,28.547,1060800.0
2008-09-25 10:50:00,43.48,43.5,42.95,43.12,578800.0,28.5339,28.547,28.1861,28.2977,578800.0
2008-09-25 11:00:00,43.13,43.45,43.0,43.22,582200.0,28.3042,28.5142,28.2189,28.3633,582200.0
2008-09-25 11:10:00,43.23,43.85,43.2,43.85,612000.0,28.3698,28.7767,28.3502,28.7767,612000.0
2008-09-25 11:20:00,43.84,44.49,43.81,44.09,868700.0,28.7702,29.1967,28.7505,28.9342,868700.0
2008-09-25 11:30:00,44.09,44.12,43.41,43.45,980100.0,28.9342,28.9539,28.488,28.5142,980100.0
2008-09-25 11:40:00,43.45,43.87,43.4,43.73,493200.0,28.5142,28.7898,28.4814,28.698,493200.0
2008-09-25 11:50:00,43.73,43.93,43.32,43.46,399500.0,28.698,28.8292,28.4289,28.5208,399500.0
2008-09-25 12:00:00,43.46,43.57,43.12,43.2,440100.0,28.5208,28.593,28.2977,28.3502,440100.0
2008-09-25 12:10:00,43.21,43.75,43.2,43.74,462200.0,28.3567,28.7111,28.3502,28.7045,462200.0
2008-09-25 12:20:00,43.74,43.74,43.3,43.45,385500.0,28.7045,28.7045,28.4158,28.5142,385500.0
2008-09-25 12:30:00,43.45,43.54,43.26,43.46,383800.0,28.5142,28.5733,28.3895,28.5208,383800.0
2008-09-25 12:40:00,43.44,43.64,43.35,43.63,618100.0,28.5077,28.6389,28.4486,28.6323,618100.0
2008-09-25 12:50:00,43.66,44.23,43.63,44.22,724700.0,28.652,29.0261,28.6323,29.0195,724700.0
2008-09-25 13:00:00,44.22,44.77,44.21,44.73,964800.0,29.0195,29.3805,29.013,29.3542,964800.0
2008-09-25 13:10:00,44.73,44.93,43.94,44.04,780900.0,29.3542,29.4855,28.8358,28.9014,780900.0
2008-09-25 13:20:00,44.02,44.1,43.74,43.87,464400.0,28.8883,28.9408,28.7045,28.7898,464400.0
2008-09-25 13:30:00,43.87,44.49,43.85,44.3,794700.0,28.7898,29.1967,28.7767,29.072,794700.0
2008-09-25 13:40:00,44.31,44.39,43.9,43.98,661600.0,29.0786,29.1311,28.8095,28.862,661600.0
2008-09-25 13:50:00,43.97,44.07,43.45,43.65,721700.0,28.8555,28.9211,28.5142,28.6455,721700.0
2008-09-25 14:00:00,43.67,43.95,43.6,43.74,570800.0,28.6586,28.8423,28.6127,28.7045,570800.0
2008-09-25 14:10:00,43.74,43.77,43.1,43.18,725000.0,28.7045,28.7242,28.2845,28.337,725000.0
2008-09-25 14:20:00,43.18,43.82,42.75,43.02,940200.0,28.337,28.757,28.0548,28.232,940200.0
2008-09-25 14:30:00,43.01,44.0,42.95,43.96,669800.0,28.2255,28.8752,28.1861,28.8489,669800.0
2008-09-25 14:40:00,43.96,43.98,43.49,43.55,508400.0,28.8489,28.862,28.5405,28.5798,508400.0
2008-09-25 14:50:00,43.55,43.69,43.05,43.66,572000.0,28.5798,28.6717,28.2517,28.652,572000.0
2008-09-25 15:00:00,43.67,43.91,43.4,43.83,558400.0,28.6586,28.8161,28.4814,28.7636,558400.0
2008-09-25 15:10:00,43.83,44.0,43.62,43.93,469800.0,28.7636,28.8752,28.6258,28.8292,469800.0
2008-09-25 15:20:00,43.94,44.53,43.87,44.45,789100.0,28.8358,29.223,28.7898,29.1705,789100.0
2008-09-25 15:30:00,44.45,44.57,43.96,44.1,1030600.0,29.1705,29.2492,28.8489,28.9408,1030600.0
2008-09-25 15:40:00,44.1,44.17,43.33,43.34,1155400.0,28.9408,28.9867,28.4355,28.442,1155400.0
2008-09-25 15:50:00,43.33,44.21,43.13,43.97,1906300.0,28.4355,29.013,28.3042,28.8555,1906300.0
2008-09-26 09:30:00,40.5,42.64,40.48,42.2,6411700.0,26.5783,27.9827,26.5651,27.6939,6411700.0
2008-09-26 09:40:00,42.2,42.81,41.46,42.5,9681600.0,27.6939,28.0942,27.2083,27.8908,9681600.0
2008-09-26 09:50:00,42.5,44.02,42.0,43.99,7224600.0,27.8908,28.8883,27.5627,28.8686,7224600.0
2008-09-26 10:00:00,44.0,45.2,42.88,43.15,7689400.0,28.8752,29.6627,28.1402,28.3173,7689400.0
2008-09-26 10:10:00,43.15,43.8,43.15,43.49,2813800.0,28.3173,28.7439,28.3173,28.5405,2813800.0
2008-09-26 10:20:00,43.5,43.99,43.39,43.59,2146700.0,28.547,28.8686,28.4748,28.6061,2146700.0
2008-09-26 10:30:00,43.59,44.41,43.5,44.33,1918700.0,28.6061,29.1442,28.547,29.0917,1918700.0
2008-09-26 10:40:00,44.33,44.44,43.62,44.28,2166600.0,29.0917,29.1639,28.6258,29.0589,2166600.0
2008-09-26 10:50:00,44.28,44.53,43.83,44.14,2599100.0,29.0589,29.223,28.7636,28.967,2599100.0
2008-09-26 11:00:00,44.14,44.63,44.05,44.52,1229600.0,28.967,29.2886,28.908,29.2164,1229600.0
2008-09-26 11:10:00,44.51,44.63,43.96,44.42,1496600.0,29.2098,29.2886,28.8489,29.1508,1496600.0
2008-09-26 11:20:00,44.42,44.52,44.13,44.49,1220900.0,29.1508,29.2164,28.9605,29.1967,1220900.0
2008-09-26 11:30:00,44.5,44.66,44.25,44.62,1623600.0,29.2033,29.3083,29.0392,29.282,1623600.0
2008-09-26 11:40:00,44.61,44.62,44.19,44.38,989400.0,29.2755,29.282,28.9998,29.1245,989400.0
2008-09-26 11:50:00,44.4,44.5,44.29,44.48,941900.0,29.1377,29.2033,29.0655,29.1902,941900.0
2008-09-26 12:00:00,44.48,44.52,44.28,44.5,1208900.0,29.1902,29.2164,29.0589,29.2033,1208900.0
2008-09-26 12:10:00,44.5,44.64,44.05,44.09,1475300.0,29.2033,29.2952,28.908,28.9342,1475300.0
2008-09-26 12:20:00,44.09,44.2,43.75,44.07,1097100.0,28.9342,29.0064,28.7111,28.9211,1097100.0
2008-09-26 12:30:00,44.07,44.36,44.03,44.36,918200.0,28.9211,29.1114,28.8948,29.1114,918200.0
2008-09-26 12:40:00,44.36,44.58,44.35,44.55,911900.0,29.1114,29.2558,29.1048,29.2361,911900.0
2008-09-26 12:50:00,44.54,45.0,44.49,44.99,1711800.0,29.2295,29.5314,29.1967,29.5249,1711800.0
2008-09-26 13:00:00,45.0,45.47,44.99,45.45,1841200.0,29.5314,29.8399,29.5249,29.8267,1841200.0
2008-09-26 13:10:00,45.45,45.5,44.3,45.29,1669700.0,29.8267,29.8595,29.072,29.7217,1669700.0
2008-09-26 13:20:00,45.29,45.74,45.28,45.41,1253500.0,29.7217,30.017,29.7152,29.8005,1253500.0
2008-09-26 13:30:00,45.4,45.76,45.25,45.35,1341000.0,29.7939,30.0302,29.6955,29.7611,1341000.0
2008-09-26 13:40:00,45.36,45.96,45.33,45.81,1819100.0,29.7677,30.1614,29.748,30.063,1819100.0
2008-09-26 13:50:00,45.8,46.06,45.51,45.6,2112200.0,30.0564,30.227,29.8661,29.9252,2112200.0
2008-09-26 14:00:00,45.6,46.03,45.5,45.79,1730400.0,29.9252,30.2074,29.8595,30.0499,1730400.0
2008-09-26 14:10:00,45.79,46.46,45.77,46.46,1655900.0,30.0499,30.4895,30.0367,30.4895,1655900.0
2008-09-26 14:20:00,46.46,46.53,46.0,46.18,1529000.0,30.4895,30.5355,30.1877,30.3058,1529000.0
2008-09-26 14:30:00,46.17,46.54,46.1,46.46,1720500.0,30.2992,30.542,30.2533,30.4895,1720500.0
2008-09-26 14:40:00,46.46,46.59,46.22,46.39,2087100.0,30.4895,30.5749,30.332,30.4436,2087100.0
2008-09-26 14:50:00,46.39,46.83,46.13,46.74,2241900.0,30.4436,30.7324,30.273,30.6733,2241900.0
2008-09-26 15:00:00,46.75,46.8,45.9,46.0,3160100.0,30.6799,30.7127,30.122,30.1877,3160100.0
2008-09-26 15:10:00,46.0,46.51,45.94,46.28,2654000.0,30.1877,30.5224,30.1483,30.3714,2654000.0
2008-09-26 15:20:00,46.25,47.0,46.15,46.82,3285000.0,30.3517,30.8439,30.2861,30.7258,3285000.0
2008-09-26 15:30:00,46.87,47.0,46.68,46.8,3603300.0,30.7586,30.8439,30.6339,30.7127,3603300.0
2008-09-26 15:40:00,46.81,47.5,46.39,47.42,6128300.0,30.7192,31.172,30.4436,31.1195,6128300.0
2008-09-26 15:50:00,47.42,49.0,47.0,47.64,16426800.0,31.1195,32.1564,30.8439,31.2639,16426800.0
2008-09-29 09:30:00,46.58,47.0,44.82,46.65,5413000.0,30.5683,30.8439,29.4133,30.6142,5413000.0
2008-09-29 09:40:00,46.66,47.5,46.44,46.53,3237200.0,30.6208,31.172,30.4764,30.5355,3237200.0
2008-09-29 09:50:00,46.52,46.53,45.0,45.84,2518200.0,30.5289,30.5355,29.5314,30.0827,2518200.0
2008-09-29 10:00:00,45.83,46.5,45.5,45.92,2298000.0,30.0761,30.5158,29.8595,30.1352,2298000.0
2008-09-29 10:10:00,45.92,46.36,45.45,46.25,2176200.0,30.1352,30.4239,29.8267,30.3517,2176200.0
2008-09-29 10:20:00,46.25,46.5,45.8,45.92,2190600.0,30.3517,30.5158,30.0564,30.1352,2190600.0
2008-09-29 10:30:00,45.92,46.42,45.58,46.08,1694500.0,30.1352,30.4633,29.912,30.2402,1694500.0
2008-09-29 10:40:00,46.08,46.12,45.62,46.0,1635200.0,30.2402,30.2664,29.9383,30.1877,1635200.0
2008-09-29 10:50:00,46.0,46.11,45.7,46.01,1749200.0,30.1877,30.2599,29.9908,30.1942,1749200.0
2008-09-29 11:00:00,46.02,46.8,45.84,46.33,1988300.0,30.2008,30.7127,30.0827,30.4042,1988300.0
2008-09-29 11:10:00,46.33,46.34,45.5,45.9,1231400.0,30.4042,30.4108,29.8595,30.122,1231400.0
2008-09-29 11:20:00,45.89,45.93,45.73,45.89,806400.0,30.1155,30.1417,30.0105,30.1155,806400.0
2008-09-29 11:30:00,45.89,46.4,45.65,46.39,1085400.0,30.1155,30.4502,29.958,30.4436,1085400.0
2008-09-29 11:40:00,46.39,46.95,46.32,46.73,1359100.0,30.4436,30.8111,30.3977,30.6667,1359100.0
2008-09-29 11:50:00,46.72,46.81,46.02,46.26,1445800.0,30.6602,30.7192,30.2008,30.3583,1445800.0
2008-09-29 12:00:00,46.27,46.5,46.04,46.49,809900.0,30.3649,30.5158,30.2139,30.5092,809900.0
2008-09-29 12:10:00,46.49,46.85,46.47,46.52,1105200.0,30.5092,30.7455,30.4961,30.5289,1105200.0
2008-09-29 12:20:00,46.52,46.7,46.4,46.44,896200.0,30.5289,30.647,30.4502,30.4764,896200.0
2008-09-29 12:30:00,46.43,46.85,45.82,46.68,1441100.0,30.4699,30.7455,30.0695,30.6339,1441100.0
2008-09-29 12:40:00,46.67,47.0,46.67,46.85,807900.0,30.6274,30.8439,30.6274,30.7455,807900.0
2008-09-29 12:50:00,46.84,47.0,46.65,46.83,659600.0,30.7389,30.8439,30.6142,30.7324,659600.0
2008-09-29 13:00:00,46.81,46.95,46.28,46.42,652800.0,30.7192,30.8111,30.3714,30.4633,652800.0
2008-09-29 13:10:00,46.44,46.75,46.13,46.55,718000.0,30.4764,30.6799,30.273,30.5486,718000.0
2008-09-29 13:20:00,46.52,47.01,46.5,46.84,1378000.0,30.5289,30.8505,30.5158,30.7389,1378000.0
2008-09-29 13:30:00,46.85,47.0,45.67,46.12,1425600.0,30.7455,30.8439,29.9711,30.2664,1425600.0
2008-09-29 13:40:00,46.12,46.14,42.5,44.29,2837100.0,30.2664,30.2795,27.8908,29.0655,2837100.0
2008-09-29 13:50:00,44.3,46.49,43.45,45.98,3269000.0,29.072,30.5092,28.5142,30.1745,3269000.0
2008-09-29 14:00:00,45.96,46.56,43.19,43.58,2779600.0,30.1614,30.5552,28.3436,28.5995,2779600.0
2008-09-29 14:10:00,43.62,45.45,43.43,45.34,2279900.0,28.6258,29.8267,28.5011,29.7545,2279900.0
2008-09-29 14:20:00,45.36,45.97,44.14,44.26,1698700.0,29.7677,30.168,28.967,29.0458,1698700.0
2008-09-29 14:30:00,44.26,44.89,43.47,44.5,2046000.0,29.0458,29.4592,28.5273,29.2033,2046000.0
2008-09-29 14:40:00,44.5,44.56,43.87,44.04,1286500.0,29.2033,29.2427,28.7898,28.9014,1286500.0
2008-09-29 14:50:00,44.04,44.96,44.0,44.35,1217100.0,28.9014,29.5052,28.8752,29.1048,1217100.0
2008-09-29 15:00:00,44.35,45.25,44.18,44.42,1922800.0,29.1048,29.6955,28.9933,29.1508,1922800.0
2008-09-29 15:10:00,44.43,44.5,42.67,42.89,1471900.0,29.1573,29.2033,28.0023,28.1467,1471900.0
2008-09-29 15:20:00,42.89,43.6,42.32,42.83,1491300.0,28.1467,28.6127,27.7727,28.1073,1491300.0
2008-09-29 15:30:00,42.56,44.5,42.52,44.49,1508500.0,27.9302,29.2033,27.9039,29.1967,1508500.0
2008-09-29 15:40:00,44.48,46.75,44.19,45.02,2009100.0,29.1902,30.6799,28.9998,29.5445,2009100.0
2008-09-29 15:50:00,45.01,45.6,44.1,44.85,2699900.0,29.538,29.9252,28.9408,29.433,2699900.0
2008-09-30 09:30:00,44.62,45.4,44.25,44.45,3693800.0,29.282,29.7939,29.0392,29.1705,3693800.0
2008-09-30 09:40:00,44.45,45.38,44.12,44.24,2058400.0,29.1705,29.7808,28.9539,29.0327,2058400.0
2008-09-30 09:50:00,44.24,44.55,43.77,43.8,1596200.0,29.0327,29.2361,28.7242,28.7439,1596200.0
2008-09-30 10:00:00,43.8,44.85,43.8,44.61,2015200.0,28.7439,29.433,28.7439,29.2755,2015200.0
2008-09-30 10:10:00,44.61,45.07,44.58,44.9,1780500.0,29.2755,29.5774,29.2558,29.4658,1780500.0
2008-09-30 10:20:00,44.9,45.35,44.66,45.19,1649700.0,29.4658,29.7611,29.3083,29.6561,1649700.0
2008-09-30 10:30:00,45.2,45.84,45.08,45.75,2007900.0,29.6627,30.0827,29.5839,30.0236,2007900.0
2008-09-30 10:40:00,45.76,45.97,45.45,45.73,1800500.0,30.0302,30.168,29.8267,30.0105,1800500.0
2008-09-30 10:50:00,45.72,45.72,44.8,45.09,999200.0,30.0039,30.0039,29.4002,29.5905,999200.0
2008-09-30 11:00:00,45.11,45.37,44.98,45.0,812400.0,29.6036,29.7742,29.5183,29.5314,812400.0
2008-09-30 11:10:00,45.0,45.09,44.83,45.04,826600.0,29.5314,29.5905,29.4199,29.5577,826600.0
2008-09-30 11:20:00,45.05,45.1,44.78,45.0,880000.0,29.5642,29.597,29.387,29.5314,880000.0
2008-09-30 11:30:00,45.0,45.15,44.94,45.09,1108500.0,29.5314,29.6299,29.492,29.5905,1108500.0
2008-09-30 11:40:00,45.09,45.67,45.03,45.65,893100.0,29.5905,29.9711,29.5511,29.958,893100.0
2008-09-30 11:50:00,45.66,46.11,45.57,46.11,1355200.0,29.9645,30.2599,29.9055,30.2599,1355200.0
2008-09-30 12:00:00,46.11,46.48,45.84,46.09,1018100.0,30.2599,30.5027,30.0827,30.2467,1018100.0
2008-09-30 12:10:00,46.08,46.15,45.83,45.88,719900.0,30.2402,30.2861,30.0761,30.1089,719900.0
2008-09-30 12:20:00,45.88,45.99,45.58,45.96,592300.0,30.1089,30.1811,29.912,30.1614,592300.0
2008-09-30 12:30:00,45.98,46.03,45.73,45.87,634300.0,30.1745,30.2074,30.0105,30.1024,634300.0
2008-09-30 12:40:00,45.88,46.26,45.88,46.24,713300.0,30.1089,30.3583,30.1089,30.3452,713300.0
2008-09-30 12:50:00,46.25,46.77,46.17,46.76,941600.0,30.3517,30.693,30.2992,30.6864,941600.0
2008-09-30 13:00:00,46.76,46.9,46.45,46.58,958500.0,30.6864,30.7783,30.483,30.5683,958500.0
2008-09-30 13:10:00,46.58,46.65,46.25,46.37,1013700.0,30.5683,30.6142,30.3517,30.4305,1013700.0
2008-09-30 13:20:00,46.39,46.95,46.25,46.74,1696900.0,30.4436,30.8111,30.3517,30.6733,1696900.0
2008-09-30 13:30:00,46.73,46.95,46.39,46.4,1147200.0,30.6667,30.8111,30.4436,30.4502,1147200.0
2008-09-30 13:40:00,46.4,46.49,46.04,46.36,793900.0,30.4502,30.5092,30.2139,30.4239,793900.0
2008-09-30 13:50:00,46.34,46.56,46.01,46.07,1189100.0,30.4108,30.5552,30.1942,30.2336,1189100.0
2008-09-30 14:00:00,46.09,46.19,45.21,45.79,1645100.0,30.2467,30.3124,29.6692,30.0499,1645100.0
2008-09-30 14:10:00,45.79,46.39,45.72,46.25,1019000.0,30.0499,30.4436,30.0039,30.3517,1019000.0
2008-09-30 14:20:00,45.25,46.42,45.25,46.36,912100.0,29.6955,30.4633,29.6955,30.4239,912100.0
2008-09-30 14:30:00,46.36,46.77,46.14,46.15,878300.0,30.4239,30.693,30.2795,30.2861,878300.0
2008-09-30 14:40:00,46.15,46.25,45.71,46.08,755000.0,30.2861,30.3517,29.9974,30.2402,755000.0
2008-09-30 14:50:00,46.09,46.38,45.99,46.01,735300.0,30.2467,30.437,30.1811,30.1942,735300.0
2008-09-30 15:00:00,46.01,46.01,45.72,45.74,884500.0,30.1942,30.1942,30.0039,30.017,884500.0
2008-09-30 15:10:00,45.75,45.75,45.03,45.13,1359800.0,30.0236,30.0236,29.5511,29.6167,1359800.0
2008-09-30 15:20:00,45.13,46.24,45.09,46.21,1959600.0,29.6167,30.3452,29.5905,30.3255,1959600.0
2008-09-30 15:30:00,46.21,46.95,45.15,46.76,2663200.0,30.3255,30.8111,29.6299,30.6864,2663200.0
2008-09-30 15:40:00,46.76,47.13,46.76,47.1,3870400.0,30.6864,30.9292,30.6864,30.9095,3870400.0
2008-09-30 15:50:00,47.08,47.39,46.8,46.94,5524100.0,30.8964,31.0999,30.7127,30.8045,5524100.0
2008-10-01 09:30:00,46.85,46.94,46.3,46.75,2490900.0,30.7455,30.8045,30.3845,30.6799,2490900.0
2008-10-01 09:40:00,46.74,46.9,46.4,46.69,2705800.0,30.6733,30.7783,30.4502,30.6405,2705800.0
2008-10-01 09:50:00,46.7,47.43,46.64,47.28,2127000.0,30.647,31.1261,30.6077,31.0277,2127000.0
2008-10-01 10:00:00,47.28,47.4,46.84,47.19,1895700.0,31.0277,31.1064,30.7389,30.9686,1895700.0
2008-10-01 10:10:00,47.2,47.8,47.0,47.71,1693000.0,30.9752,31.3689,30.8439,31.3099,1693000.0
2008-10-01 10:20:00,47.72,47.94,47.54,47.88,1414800.0,31.3164,31.4608,31.1983,31.4214,1414800.0
2008-10-01 10:30:00,47.87,48.0,47.65,47.9,1629300.0,31.4149,31.5002,31.2705,31.4345,1629300.0
2008-10-01 10:40:00,47.88,47.9,47.69,47.72,936000.0,31.4214,31.4345,31.2967,31.3164,936000.0
2008-10-01 10:50:00,47.74,48.0,47.4,47.98,1207500.0,31.3295,31.5002,31.1064,31.487,1207500.0
2008-10-01 11:00:00,47.98,48.0,47.56,47.69,1080400.0,31.487,31.5002,31.2114,31.2967,1080400.0
2008-10-01 11:10:00,47.69,47.92,47.6,47.81,817000.0,31.2967,31.4477,31.2377,31.3755,817000.0
2008-10-01 11:20:00,47.81,48.18,47.71,48.0,2157000.0,31.3755,31.6183,31.3099,31.5002,2157000.0
2008-10-01 11:30:00,48.0,48.01,47.75,47.97,1054000.0,31.5002,31.5067,31.3361,31.4805,1054000.0
2008-10-01 11:40:00,47.97,48.11,47.6,48.03,1410600.0,31.4805,31.5724,31.2377,31.5199,1410600.0
2008-10-01 11:50:00,48.03,48.23,47.87,48.14,1248800.0,31.5199,31.6511,31.4149,31.592,1248800.0
2008-10-01 12:00:00,48.15,48.22,48.09,48.19,815900.0,31.5986,31.6446,31.5592,31.6249,815900.0
2008-10-01 12:10:00,48.19,48.52,48.17,48.36,1455400.0,31.6249,31.8414,31.6117,31.7364,1455400.0
2008-10-01 12:20:00,48.36,49.0,48.27,48.95,1217400.0,31.7364,32.1564,31.6774,32.1236,1217400.0
2008-10-01 12:30:00,48.96,49.01,48.55,48.58,1191900.0,32.1302,32.163,31.8611,31.8808,1191900.0
2008-10-01 12:40:00,48.58,49.08,48.54,48.81,1592100.0,31.8808,32.2089,31.8546,32.0317,1592100.0
2008-10-01 12:50:00,48.82,49.35,48.73,48.8,1346800.0,32.0383,32.3861,31.9792,32.0252,1346800.0
2008-10-01 13:00:00,48.8,48.93,48.27,48.32,1263500.0,32.0252,32.1105,31.6774,31.7102,1263500.0
2008-10-01 13:10:00,48.32,48.7,48.1,48.58,1257200.0,31.7102,31.9596,31.5658,31.8808,1257200.0
2008-10-01 13:20:00,48.56,48.73,48.34,48.41,691700.0,31.8677,31.9792,31.7233,31.7692,691700.0
2008-10-01 13:30:00,48.42,48.65,48.26,48.63,780000.0,31.7758,31.9267,31.6708,31.9136,780000.0
2008-10-01 13:40:00,48.64,49.45,48.4,48.65,1708500.0,31.9202,32.4517,31.7627,31.9267,1708500.0
2008-10-01 13:50:00,48.67,48.83,48.38,48.4,1225500.0,31.9399,32.0449,31.7496,31.7627,1225500.0
2008-10-01 14:00:00,48.4,48.51,48.17,48.43,844600.0,31.7627,31.8349,31.6117,31.7824,844600.0
2008-10-01 14:10:00,48.42,49.0,48.32,48.79,884900.0,31.7758,32.1564,31.7102,32.0186,884900.0
2008-10-01 14:20:00,48.79,48.95,48.51,48.64,962000.0,32.0186,32.1236,31.8349,31.9202,962000.0
2008-10-01 14:30:00,48.62,49.16,48.4,49.16,1149700.0,31.9071,32.2614,31.7627,32.2614,1149700.0
2008-10-01 14:40:00,49.16,49.25,48.6,48.93,1554600.0,32.2614,32.3205,31.8939,32.1105,1554600.0
2008-10-01 14:50:00,48.93,49.11,48.6,48.76,1186900.0,32.1105,32.2286,31.8939,31.9989,1186900.0
2008-10-01 15:00:00,48.77,48.97,48.4,48.97,974200.0,32.0055,32.1367,31.7627,32.1367,974200.0
2008-10-01 15:10:00,48.97,49.24,48.7,49.23,1134000.0,32.1367,32.3139,31.9596,32.3074,1134000.0
2008-10-01 15:20:00,49.23,49.33,49.04,49.32,1487000.0,32.3074,32.373,32.1827,32.3664,1487000.0
2008-10-01 15:30:00,49.32,49.74,49.21,49.74,1921700.0,32.3664,32.6421,32.2942,32.6421,1921700.0
2008-10-01 15:40:00,49.74,50.0,49.51,49.52,2347600.0,32.6421,32.8127,32.4911,32.4977,2347600.0
2008-10-01 15:50:00,49.53,50.0,49.41,49.78,3199400.0,32.5042,32.8127,32.4255,32.6683,3199400.0
2008-10-02 09:30:00,49.25,49.6,48.9,49.12,4031000.0,32.5669,32.7983,32.3354,32.4809,4031000.0
2008-10-02 09:40:00,49.12,49.34,48.0,48.51,2801400.0,32.4809,32.6264,31.7403,32.0775,2801400.0
2008-10-02 09:50:00,48.51,48.92,48.42,48.79,1297500.0,32.0775,32.3487,32.018,32.2627,1297500.0
2008-10-02 10:00:00,48.79,48.8,47.79,48.13,1437400.0,32.2627,32.2693,31.6014,31.8263,1437400.0
2008-10-02 10:10:00,48.13,49.31,48.06,49.2,1526700.0,31.8263,32.6065,31.78,32.5338,1526700.0
2008-10-02 10:20:00,49.2,49.27,48.88,48.94,1203700.0,32.5338,32.5801,32.3222,32.3619,1203700.0
2008-10-02 10:30:00,48.94,49.3,48.85,49.22,1113500.0,32.3619,32.5999,32.3024,32.547,1113500.0
2008-10-02 10:40:00,49.18,49.3,48.95,49.01,1060700.0,32.5206,32.5999,32.3685,32.4082,1060700.0
2008-10-02 10:50:00,49.01,49.44,49.01,49.32,967300.0,32.4082,32.6925,32.4082,32.6132,967300.0
2008-10-02 11:00:00,49.32,49.43,48.37,48.69,1470900.0,32.6132,32.6859,31.985,32.1966,1470900.0
2008-10-02 11:10:00,48.68,48.96,47.87,48.57,1695700.0,32.19,32.3751,31.6543,32.1172,1695700.0
2008-10-02 11:20:00,48.53,48.85,48.35,48.68,1182800.0,32.0908,32.3024,31.9717,32.19,1182800.0
2008-10-02 11:30:00,48.69,48.88,48.35,48.48,1113900.0,32.1966,32.3222,31.9717,32.0577,1113900.0
2008-10-02 11:40:00,48.49,48.74,48.34,48.56,1080500.0,32.0643,32.2296,31.9651,32.1106,1080500.0
2008-10-02 11:50:00,48.56,48.71,48.25,48.65,1105200.0,32.1106,32.2098,31.9056,32.1701,1105200.0
2008-10-02 12:00:00,48.66,48.97,47.7,48.63,1083000.0,32.1767,32.3817,31.5419,32.1569,1083000.0
2008-10-02 12:10:00,48.62,48.9,48.58,48.73,716300.0,32.1503,32.3354,32.1238,32.223,716300.0
2008-10-02 12:20:00,48.73,48.78,48.42,48.5,680900.0,32.223,32.2561,32.018,32.0709,680900.0
2008-10-02 12:30:00,48.5,48.63,48.41,48.55,484300.0,32.0709,32.1569,32.0114,32.104,484300.0
2008-10-02 12:40:00,48.56,48.75,48.5,48.65,439400.0,32.1106,32.2362,32.0709,32.1701,439400.0
2008-10-02 12:50:00,48.64,48.85,48.6,48.71,623000.0,32.1635,32.3024,32.137,32.2098,623000.0
2008-10-02 13:00:00,48.72,48.72,48.1,48.15,955600.0,32.2164,32.2164,31.8064,31.8395,955600.0
2008-10-02 13:10:00,48.15,48.22,47.69,47.88,1214700.0,31.8395,31.8858,31.5353,31.6609,1214700.0
2008-10-02 13:20:00,47.87,48.09,47.69,47.8,902100.0,31.6543,31.7998,31.5353,31.608,902100.0
2008-10-02 13:30:00,47.79,48.07,47.69,47.71,792500.0,31.6014,31.7866,31.5353,31.5485,792500.0
2008-10-02 13:40:00,47.71,47.94,47.42,47.81,1357400.0,31.5485,31.7006,31.3568,31.6147,1357400.0
2008-10-02 13:50:00,47.82,47.94,47.18,47.73,899300.0,31.6213,31.7006,31.1981,31.5618,899300.0
2008-10-02 14:00:00,47.73,47.98,47.19,47.42,1203200.0,31.5618,31.7271,31.2047,31.3568,1203200.0
2008-10-02 14:10:00,47.42,48.03,47.38,47.59,751900.0,31.3568,31.7601,31.3303,31.4692,751900.0
2008-10-02 14:20:00,47.61,47.89,47.53,47.58,717500.0,31.4824,31.6676,31.4295,31.4626,717500.0
2008-10-02 14:30:00,47.59,47.77,46.72,47.15,1876700.0,31.4692,31.5882,30.8939,31.1782,1876700.0
2008-10-02 14:40:00,47.18,48.1,46.95,47.65,1557300.0,31.1981,31.8064,31.046,31.5089,1557300.0
2008-10-02 14:50:00,47.65,48.09,47.5,48.09,899900.0,31.5089,31.7998,31.4097,31.7998,899900.0
2008-10-02 15:00:00,48.08,48.56,47.94,48.22,1036500.0,31.7932,32.1106,31.7006,31.8858,1036500.0
2008-10-02 15:10:00,48.21,48.36,47.48,47.8,1041900.0,31.8792,31.9783,31.3964,31.608,1041900.0
2008-10-02 15:20:00,47.81,48.53,47.79,48.2,1135200.0,31.6147,32.0908,31.6014,31.8725,1135200.0
2008-10-02 15:30:00,48.19,48.7,48.15,48.25,1322700.0,31.8659,32.2032,31.8395,31.9056,1322700.0
2008-10-02 15:40:00,48.25,48.8,48.18,48.79,1672700.0,31.9056,32.2693,31.8593,32.2627,1672700.0
2008-10-02 15:50:00,48.8,49.77,48.79,49.49,3871000.0,32.2693,32.9107,32.2627,32.7256,3871000.0
2008-10-03 09:30:00,50.31,50.63,49.5,49.83,3679600.0,33.2678,33.4794,32.7322,32.9504,3679600.0
2008-10-03 09:40:00,49.82,50.15,49.69,49.86,2091800.0,32.9438,33.162,32.8578,32.9702,2091800.0
2008-10-03 09:50:00,49.87,50.0,49.8,49.89,1531200.0,32.9768,33.0628,32.9306,32.9901,1531200.0
2008-10-03 10:00:00,49.9,49.99,48.81,48.96,2320500.0,32.9967,33.0562,32.2759,32.3751,2320500.0
2008-10-03 10:10:00,48.98,50.0,48.81,49.35,1281100.0,32.3883,33.0628,32.2759,32.633,1281100.0
2008-10-03 10:20:00,49.35,49.75,49.02,49.29,1102700.0,32.633,32.8975,32.4148,32.5933,1102700.0
2008-10-03 10:30:00,49.31,49.82,49.18,49.66,1108500.0,32.6065,32.9438,32.5206,32.838,1108500.0
2008-10-03 10:40:00,49.66,49.7,49.34,49.63,748600.0,32.838,32.8644,32.6264,32.8181,748600.0
2008-10-03 10:50:00,49.63,49.88,49.51,49.79,1342600.0,32.8181,32.9835,32.7388,32.9239,1342600.0
2008-10-03 11:00:00,49.78,49.95,49.53,49.66,1385200.0,32.9173,33.0297,32.752,32.838,1385200.0
2008-10-03 11:10:00,49.67,49.68,49.26,49.26,789200.0,32.8446,32.8512,32.5735,32.5735,789200.0
2008-10-03 11:20:00,49.26,49.6,49.25,49.4,1082300.0,32.5735,32.7983,32.5669,32.6661,1082300.0
2008-10-03 11:30:00,49.4,49.5,49.28,49.47,939200.0,32.6661,32.7322,32.5867,32.7123,939200.0
2008-10-03 11:40:00,49.49,49.5,49.31,49.38,798700.0,32.7256,32.7322,32.6065,32.6528,798700.0
2008-10-03 11:50:00,49.37,49.54,49.3,49.5,862500.0,32.6462,32.7586,32.5999,32.7322,862500.0
2008-10-03 12:00:00,49.5,49.7,49.46,49.7,696500.0,32.7322,32.8644,32.7057,32.8644,696500.0
2008-10-03 12:10:00,49.7,49.9,49.53,49.58,1273400.0,32.8644,32.9967,32.752,32.7851,1273400.0
2008-10-03 12:20:00,49.58,49.65,49.29,49.6,862400.0,32.7851,32.8314,32.5933,32.7983,862400.0
2008-10-03 12:30:00,49.6,49.9,49.55,49.84,717700.0,32.7983,32.9967,32.7652,32.957,717700.0
2008-10-03 12:40:00,49.83,50.0,49.72,49.92,1407300.0,32.9504,33.0628,32.8777,33.0099,1407300.0
2008-10-03 12:50:00,49.92,50.09,49.85,50.06,2306800.0,33.0099,33.1223,32.9636,33.1025,2306800.0
2008-10-03 13:00:00,50.06,50.11,49.92,49.98,1707300.0,33.1025,33.1355,33.0099,33.0496,1707300.0
2008-10-03 13:10:00,49.99,50.25,49.94,50.24,1973500.0,33.0562,33.2281,33.0231,33.2215,1973500.0
2008-10-03 13:20:00,50.25,50.5,49.41,49.99,3301000.0,33.2281,33.3934,32.6727,33.0562,3301000.0
2008-10-03 13:30:00,49.99,50.08,49.12,49.71,2548000.0,33.0562,33.1157,32.4809,32.871,2548000.0
2008-10-03 13:40:00,49.71,49.97,49.4,49.82,2057500.0,32.871,33.043,32.6661,32.9438,2057500.0
2008-10-03 13:50:00,49.78,49.95,48.81,49.15,2270000.0,32.9173,33.0297,32.2759,32.5007,2270000.0
2008-10-03 14:00:00,49.17,49.25,48.58,49.04,1971200.0,32.514,32.5669,32.1238,32.428,1971200.0
2008-10-03 14:10:00,49.04,49.29,48.66,48.93,1358500.0,32.428,32.5933,32.1767,32.3553,1358500.0
2008-10-03 14:20:00,48.93,48.96,47.12,47.42,2145300.0,32.3553,32.3751,31.1584,31.3568,2145300.0
2008-10-03 14:30:00,47.42,47.75,46.16,47.41,2860400.0,31.3568,31.575,30.5236,31.3502,2860400.0
2008-10-03 14:40:00,47.4,47.69,45.6,46.15,2716900.0,31.3435,31.5353,30.1533,30.517,2716900.0
2008-10-03 14:50:00,46.19,47.71,46.19,47.48,1407000.0,30.5434,31.5485,30.5434,31.3964,1407000.0
2008-10-03 15:00:00,47.48,47.98,46.65,47.03,1294400.0,31.3964,31.7271,30.8476,31.0989,1294400.0
2008-10-03 15:10:00,47.02,47.23,46.31,46.33,1012600.0,31.0923,31.2311,30.6228,30.636,1012600.0
2008-10-03 15:20:00,46.33,46.69,45.82,46.17,1831300.0,30.636,30.8741,30.2988,30.5302,1831300.0
2008-10-03 15:30:00,46.18,47.24,46.16,46.62,1625500.0,30.5368,31.2377,30.5236,30.8278,1625500.0
2008-10-03 15:40:00,46.62,46.76,45.77,45.92,1914500.0,30.8278,30.9203,30.2657,30.3649,1914500.0
2008-10-03 15:50:00,45.92,46.66,45.23,45.41,2913400.0,30.3649,30.8542,29.9086,30.0276,2913400.0
2008-10-06 09:30:00,43.49,44.95,43.08,44.25,3434200.0,28.758,29.7235,28.4869,29.2606,3434200.0
2008-10-06 09:40:00,44.24,44.52,43.06,43.58,2130400.0,29.254,29.4391,28.4737,28.8175,2130400.0
2008-10-06 09:50:00,43.55,44.0,43.39,43.7,2203000.0,28.7977,29.0953,28.6919,28.8969,2203000.0
2008-10-06 10:00:00,43.7,44.1,43.47,43.77,2018100.0,28.8969,29.1614,28.7448,28.9432,2018100.0
2008-10-06 10:10:00,43.78,43.92,42.75,42.88,2044200.0,28.9498,29.0424,28.2687,28.3547,2044200.0
2008-10-06 10:20:00,42.88,43.57,42.88,43.38,1301900.0,28.3547,28.8109,28.3547,28.6853,1301900.0
2008-10-06 10:30:00,43.37,43.8,43.2,43.25,1249800.0,28.6787,28.963,28.5663,28.5993,1249800.0
2008-10-06 10:40:00,43.27,43.4,42.85,43.17,1783000.0,28.6126,28.6985,28.3348,28.5464,1783000.0
2008-10-06 10:50:00,43.18,43.29,42.84,43.24,1406300.0,28.553,28.6258,28.3282,28.5927,1406300.0
2008-10-06 11:00:00,43.23,43.6,43.11,43.39,1487000.0,28.5861,28.8308,28.5068,28.6919,1487000.0
2008-10-06 11:10:00,43.4,43.6,43.06,43.58,1093500.0,28.6985,28.8308,28.4737,28.8175,1093500.0
2008-10-06 11:20:00,43.57,43.75,43.35,43.38,1125500.0,28.8109,28.93,28.6655,28.6853,1125500.0
2008-10-06 11:30:00,43.38,43.42,43.16,43.3,813000.0,28.6853,28.7117,28.5398,28.6324,813000.0
2008-10-06 11:40:00,43.3,43.38,43.06,43.2,733200.0,28.6324,28.6853,28.4737,28.5663,733200.0
2008-10-06 11:50:00,43.2,43.59,43.05,43.47,651600.0,28.5663,28.8242,28.4671,28.7448,651600.0
2008-10-06 12:00:00,43.54,43.9,43.46,43.47,709700.0,28.7911,29.0291,28.7382,28.7448,709700.0
2008-10-06 12:10:00,43.47,43.75,43.28,43.7,551500.0,28.7448,28.93,28.6192,28.8969,551500.0
2008-10-06 12:20:00,43.68,43.74,43.25,43.36,519200.0,28.8837,28.9233,28.5993,28.6721,519200.0
2008-10-06 12:30:00,43.36,43.4,43.05,43.1,614700.0,28.6721,28.6985,28.4671,28.5001,614700.0
2008-10-06 12:40:00,43.1,43.13,42.71,42.83,965800.0,28.5001,28.52,28.2423,28.3216,965800.0
2008-10-06 12:50:00,42.86,43.0,42.75,42.84,650300.0,28.3414,28.434,28.2687,28.3282,650300.0
2008-10-06 13:00:00,42.84,43.08,42.68,42.78,975200.0,28.3282,28.4869,28.2224,28.2885,975200.0
2008-10-06 13:10:00,42.83,42.93,42.45,42.52,895000.0,28.3216,28.3877,28.0703,28.1166,895000.0
2008-10-06 13:20:00,42.52,42.8,42.35,42.38,1362100.0,28.1166,28.3018,28.0042,28.024,1362100.0
2008-10-06 13:30:00,42.37,42.54,42.22,42.46,1178800.0,28.0174,28.1298,27.9182,28.0769,1178800.0
2008-10-06 13:40:00,42.47,42.57,42.35,42.46,1095100.0,28.0835,28.1497,28.0042,28.0769,1095100.0
2008-10-06 13:50:00,42.46,42.85,42.45,42.61,981500.0,28.0769,28.3348,28.0703,28.1761,981500.0
2008-10-06 14:00:00,42.61,42.71,42.45,42.56,812900.0,28.1761,28.2423,28.0703,28.1431,812900.0
2008-10-06 14:10:00,42.57,43.18,42.21,42.24,995200.0,28.1497,28.553,27.9116,27.9315,995200.0
2008-10-06 14:20:00,42.22,42.32,41.7,41.92,1503100.0,27.9182,27.9844,27.5744,27.7199,1503100.0
2008-10-06 14:30:00,41.92,42.39,41.7,42.08,1321900.0,27.7199,28.0306,27.5744,27.8257,1321900.0
2008-10-06 14:40:00,42.08,42.2,41.74,42.0,1370400.0,27.8257,27.905,27.6008,27.7728,1370400.0
2008-10-06 14:50:00,41.99,42.8,41.86,42.5,1593200.0,27.7661,28.3018,27.6802,28.1034,1593200.0
2008-10-06 15:00:00,42.51,42.85,42.25,42.82,1721400.0,28.11,28.3348,27.9381,28.315,1721400.0
2008-10-06 15:10:00,42.83,43.29,42.32,43.14,1703400.0,28.3216,28.6258,27.9844,28.5266,1703400.0
2008-10-06 15:20:00,43.14,43.6,42.46,43.24,2132200.0,28.5266,28.8308,28.0769,28.5927,2132200.0
2008-10-06 15:30:00,43.25,43.25,42.47,42.55,1805700.0,28.5993,28.5993,28.0835,28.1364,1805700.0
2008-10-06 15:40:00,42.54,44.93,42.49,44.56,2594300.0,28.1298,29.7102,28.0968,29.4656,2594300.0
2008-10-06 15:50:00,44.55,45.15,43.76,44.9,4633300.0,29.459,29.8557,28.9366,29.6904,4633300.0
2008-10-07 09:30:00,45.43,45.74,44.05,44.29,3792500.0,30.0409,30.2459,29.1283,29.287,3792500.0
2008-10-07 09:40:00,44.29,44.35,42.8,43.31,2536300.0,29.287,29.3267,28.3018,28.639,2536300.0
2008-10-07 09:50:00,43.31,43.36,41.3,41.82,3800100.0,28.639,28.6721,27.3099,27.6537,3800100.0
2008-10-07 10:00:00,41.82,42.65,41.08,42.48,3718500.0,27.6537,28.2026,27.1644,28.0902,3718500.0
2008-10-07 10:10:00,42.47,42.79,41.93,42.01,1564900.0,28.0835,28.2952,27.7265,27.7794,1564900.0
2008-10-07 10:20:00,42.01,43.0,41.81,42.89,1475100.0,27.7794,28.434,27.6471,28.3613,1475100.0
2008-10-07 10:30:00,42.89,43.0,42.45,42.83,859700.0,28.3613,28.434,28.0703,28.3216,859700.0
2008-10-07 10:40:00,42.82,42.92,42.36,42.45,736800.0,28.315,28.3811,28.0108,28.0703,736800.0
2008-10-07 10:50:00,42.45,42.73,42.15,42.44,684800.0,28.0703,28.2555,27.8719,28.0637,684800.0
2008-10-07 11:00:00,42.44,42.56,42.19,42.29,738200.0,28.0637,28.1431,27.8984,27.9645,738200.0
2008-10-07 11:10:00,42.31,42.34,41.86,41.96,583800.0,27.9777,27.9976,27.6802,27.7463,583800.0
2008-10-07 11:20:00,41.95,42.27,41.65,42.18,895700.0,27.7397,27.9513,27.5413,27.8918,895700.0
2008-10-07 11:30:00,42.19,42.45,42.02,42.08,857800.0,27.8984,28.0703,27.786,27.8257,857800.0
2008-10-07 11:40:00,42.08,42.65,42.06,42.39,707400.0,27.8257,28.2026,27.8124,28.0306,707400.0
2008-10-07 11:50:00,42.39,42.73,42.1,42.25,810700.0,28.0306,28.2555,27.8389,27.9381,810700.0
2008-10-07 12:00:00,42.25,42.38,42.01,42.21,729200.0,27.9381,28.024,27.7794,27.9116,729200.0
2008-10-07 12:10:00,42.21,42.4,42.1,42.33,668800.0,27.9116,28.0373,27.8389,27.991,668800.0
2008-10-07 12:20:00,42.34,42.5,41.95,41.98,984600.0,27.9976,28.1034,27.7397,27.7595,984600.0
2008-10-07 12:30:00,41.99,42.05,41.6,41.88,1012400.0,27.7661,27.8058,27.5083,27.6934,1012400.0
2008-10-07 12:40:00,41.88,42.09,41.48,41.51,944400.0,27.6934,27.8323,27.4289,27.4487,944400.0
2008-10-07 12:50:00,41.5,41.7,41.31,41.7,1043000.0,27.4421,27.5744,27.3165,27.5744,1043000.0
2008-10-07 13:00:00,41.7,42.24,41.66,42.17,913400.0,27.5744,27.9315,27.5479,27.8852,913400.0
2008-10-07 13:10:00,42.16,42.37,41.6,41.81,989700.0,27.8786,28.0174,27.5083,27.6471,989700.0
2008-10-07 13:20:00,41.82,42.04,41.38,42.01,1006200.0,27.6537,27.7992,27.3628,27.7794,1006200.0
2008-10-07 13:30:00,42.02,42.41,41.75,42.28,924300.0,27.786,28.0439,27.6074,27.9579,924300.0
2008-10-07 13:40:00,42.3,42.3,41.3,41.3,800200.0,27.9711,27.9711,27.3099,27.3099,800200.0
2008-10-07 13:50:00,41.31,41.6,41.0,41.04,993400.0,27.3165,27.5083,27.1115,27.138,993400.0
2008-10-07 14:00:00,41.01,41.53,41.0,41.36,1115200.0,27.1181,27.462,27.1115,27.3496,1115200.0
2008-10-07 14:10:00,41.36,42.15,41.17,41.9,1539600.0,27.3496,27.8719,27.2239,27.7066,1539600.0
2008-10-07 14:20:00,41.89,42.21,41.41,41.83,1218300.0,27.7,27.9116,27.3826,27.6603,1218300.0
2008-10-07 14:30:00,41.84,42.25,41.29,41.31,979100.0,27.667,27.9381,27.3033,27.3165,979100.0
2008-10-07 14:40:00,41.31,41.63,41.01,41.18,1152000.0,27.3165,27.5281,27.1181,27.2305,1152000.0
2008-10-07 14:50:00,41.19,41.48,40.91,41.18,894500.0,27.2371,27.4289,27.052,27.2305,894500.0
2008-10-07 15:00:00,41.18,41.4,40.82,40.98,1098600.0,27.2305,27.376,26.9925,27.0983,1098600.0
2008-10-07 15:10:00,40.98,41.34,40.69,40.7,1168000.0,27.0983,27.3363,26.9065,26.9131,1168000.0
2008-10-07 15:20:00,40.71,40.95,40.4,40.9,1720200.0,26.9197,27.0784,26.7147,27.0454,1720200.0
2008-10-07 15:30:00,40.9,41.26,40.43,40.45,1446400.0,27.0454,27.2834,26.7346,26.7478,1446400.0
2008-10-07 15:40:00,40.44,40.53,39.92,40.01,2504100.0,26.7412,26.8007,26.3973,26.4569,2504100.0
2008-10-07 15:50:00,40.01,40.49,39.65,39.89,4629800.0,26.4569,26.7743,26.2188,26.3775,4629800.0
2008-10-08 09:30:00,38.93,41.74,38.5,41.41,5404200.0,25.7427,27.6008,25.4584,27.3826,5404200.0
2008-10-08 09:40:00,41.41,41.57,40.53,41.28,4377700.0,27.3826,27.4884,26.8007,27.2967,4377700.0
2008-10-08 09:50:00,41.28,42.56,41.24,42.04,2935000.0,27.2967,28.1431,27.2702,27.7992,2935000.0
2008-10-08 10:00:00,42.03,42.43,41.26,41.27,2223500.0,27.7926,28.0571,27.2834,27.29,2223500.0
2008-10-08 10:10:00,41.27,41.74,40.71,40.76,2023600.0,27.29,27.6008,26.9197,26.9528,2023600.0
2008-10-08 10:20:00,40.76,40.84,39.2,40.28,2508000.0,26.9528,27.0057,25.9212,26.6354,2508000.0
2008-10-08 10:30:00,40.28,40.58,39.9,40.31,2223400.0,26.6354,26.8338,26.3841,26.6552,2223400.0
2008-10-08 10:40:00,40.31,40.65,39.69,39.78,1852800.0,26.6552,26.8801,26.2453,26.3048,1852800.0
2008-10-08 10:50:00,39.79,40.58,39.69,40.33,1836700.0,26.3114,26.8338,26.2453,26.6685,1836700.0
2008-10-08 11:00:00,40.32,40.35,39.85,40.07,1242800.0,26.6618,26.6817,26.3511,26.4965,1242800.0
2008-10-08 11:10:00,40.08,40.7,39.96,40.7,912400.0,26.5031,26.9131,26.4238,26.9131,912400.0
2008-10-08 11:20:00,40.7,41.21,40.4,40.59,1276200.0,26.9131,27.2504,26.7147,26.8404,1276200.0
2008-10-08 11:30:00,40.59,40.81,39.89,40.29,1050600.0,26.8404,26.9859,26.3775,26.642,1050600.0
2008-10-08 11:40:00,40.27,40.5,39.6,40.01,995200.0,26.6288,26.7809,26.1857,26.4569,995200.0
2008-10-08 11:50:00,40.02,40.44,39.78,40.32,820400.0,26.4635,26.7412,26.3048,26.6618,820400.0
2008-10-08 12:00:00,40.32,40.32,39.85,40.06,1077300.0,26.6618,26.6618,26.3511,26.4899,1077300.0
2008-10-08 12:10:00,40.06,40.07,39.66,39.7,1841400.0,26.4899,26.4965,26.2254,26.2519,1841400.0
2008-10-08 12:20:00,39.7,39.94,39.13,39.26,1313700.0,26.2519,26.4106,25.875,25.9609,1313700.0
2008-10-08 12:30:00,39.26,39.69,39.03,39.63,907600.0,25.9609,26.2453,25.8088,26.2056,907600.0
2008-10-08 12:40:00,39.63,40.16,39.57,39.82,936600.0,26.2056,26.556,26.1659,26.3312,936600.0
2008-10-08 12:50:00,39.82,40.2,39.78,39.93,686700.0,26.3312,26.5825,26.3048,26.404,686700.0
2008-10-08 13:00:00,39.94,41.5,39.88,41.5,1152200.0,26.4106,27.4421,26.3709,27.4421,1152200.0
2008-10-08 13:10:00,41.49,42.1,41.23,41.79,1322200.0,27.4355,27.8389,27.2636,27.6339,1322200.0
2008-10-08 13:20:00,41.79,42.09,40.71,40.86,1209300.0,27.6339,27.8323,26.9197,27.0189,1209300.0
2008-10-08 13:30:00,40.84,41.92,40.61,41.72,1449200.0,27.0057,27.7199,26.8536,27.5876,1449200.0
2008-10-08 13:40:00,41.72,42.32,41.62,41.94,1415600.0,27.5876,27.9844,27.5215,27.7331,1415600.0
2008-10-08 13:50:00,41.96,43.39,41.82,43.16,1617300.0,27.7463,28.6919,27.6537,28.5398,1617300.0
2008-10-08 14:00:00,43.15,43.55,42.08,42.6,1971400.0,28.5332,28.7977,27.8257,28.1695,1971400.0
2008-10-08 14:10:00,42.6,42.69,41.85,42.03,1155800.0,28.1695,28.229,27.6736,27.7926,1155800.0
2008-10-08 14:20:00,42.05,43.12,42.01,42.58,1639100.0,27.8058,28.5134,27.7794,28.1563,1639100.0
2008-10-08 14:30:00,42.58,43.25,42.39,43.02,1257400.0,28.1563,28.5993,28.0306,28.4472,1257400.0
2008-10-08 14:40:00,43.02,43.3,42.21,42.25,1169100.0,28.4472,28.6324,27.9116,27.9381,1169100.0
2008-10-08 14:50:00,42.24,42.95,42.15,42.71,1435300.0,27.9315,28.401,27.8719,28.2423,1435300.0
2008-10-08 15:00:00,42.7,42.79,41.37,42.19,2017600.0,28.2356,28.2952,27.3562,27.8984,2017600.0
2008-10-08 15:10:00,42.2,42.21,41.25,41.97,1227600.0,27.905,27.9116,27.2768,27.7529,1227600.0
2008-10-08 15:20:00,41.98,42.44,41.05,41.21,1330000.0,27.7595,28.0637,27.1446,27.2504,1330000.0
2008-10-08 15:30:00,41.2,41.85,40.52,40.69,2256900.0,27.2438,27.6736,26.7941,26.9065,2256900.0
2008-10-08 15:40:00,40.71,41.28,40.29,40.53,1886100.0,26.9197,27.2967,26.642,26.8007,1886100.0
2008-10-08 15:50:00,40.52,41.17,39.22,39.24,4397900.0,26.7941,27.2239,25.9345,25.9477,4397900.0
2008-10-09 09:30:00,41.02,41.41,40.58,41.1,4437300.0,27.1247,27.3826,26.8338,27.1776,4437300.0
2008-10-09 09:40:00,41.09,42.55,41.02,41.85,3317700.0,27.171,28.1364,27.1247,27.6736,3317700.0
2008-10-09 09:50:00,41.84,42.25,41.02,41.5,3112900.0,27.667,27.9381,27.1247,27.4421,3112900.0
2008-10-09 10:00:00,41.51,42.31,41.11,42.3,2544000.0,27.4487,27.9777,27.1842,27.9711,2544000.0
2008-10-09 10:10:00,42.28,42.69,41.68,41.87,1834500.0,27.9579,28.229,27.5612,27.6868,1834500.0
2008-10-09 10:20:00,41.87,41.96,40.83,40.92,2014600.0,27.6868,27.7463,26.9991,27.0586,2014600.0
2008-10-09 10:30:00,40.92,41.29,40.71,41.06,2348200.0,27.0586,27.3033,26.9197,27.1512,2348200.0
2008-10-09 10:40:00,41.06,41.26,40.28,40.43,2160400.0,27.1512,27.2834,26.6354,26.7346,2160400.0
2008-10-09 10:50:00,40.42,40.8,40.25,40.42,1978900.0,26.728,26.9793,26.6156,26.728,1978900.0
2008-10-09 11:00:00,40.42,40.61,39.5,39.87,2160400.0,26.728,26.8536,26.1196,26.3643,2160400.0
2008-10-09 11:10:00,39.88,40.5,39.72,40.46,2509100.0,26.3709,26.7809,26.2651,26.7544,2509100.0
2008-10-09 11:20:00,40.48,40.65,39.82,40.11,1801800.0,26.7676,26.8801,26.3312,26.523,1801800.0
2008-10-09 11:30:00,40.13,40.61,39.95,40.37,1442800.0,26.5362,26.8536,26.4172,26.6949,1442800.0
2008-10-09 11:40:00,40.36,41.45,40.33,41.08,1854900.0,26.6883,27.4091,26.6685,27.1644,1854900.0
2008-10-09 11:50:00,41.06,41.25,40.35,40.39,1165100.0,27.1512,27.2768,26.6817,26.7081,1165100.0
2008-10-09 12:00:00,40.4,40.67,40.0,40.5,1194700.0,26.7147,26.8933,26.4502,26.7809,1194700.0
2008-10-09 12:10:00,40.51,41.0,40.43,40.89,928100.0,26.7875,27.1115,26.7346,27.0388,928100.0
2008-10-09 12:20:00,40.88,40.98,40.54,40.59,766600.0,27.0322,27.0983,26.8073,26.8404,766600.0
2008-10-09 12:30:00,40.61,40.74,40.36,40.62,645100.0,26.8536,26.9396,26.6883,26.8602,645100.0
2008-10-09 12:40:00,40.63,40.66,40.11,40.15,858400.0,26.8668,26.8867,26.523,26.5494,858400.0
2008-10-09 12:50:00,40.15,40.6,40.11,40.22,753300.0,26.5494,26.847,26.523,26.5957,753300.0
2008-10-09 13:00:00,40.21,40.64,40.18,40.61,597300.0,26.5891,26.8735,26.5693,26.8536,597300.0
2008-10-09 13:10:00,40.61,41.0,40.59,40.75,966100.0,26.8536,27.1115,26.8404,26.9462,966100.0
2008-10-09 13:20:00,40.74,41.22,40.18,41.11,1274200.0,26.9396,27.257,26.5693,27.1842,1274200.0
2008-10-09 13:30:00,41.04,41.22,40.17,40.32,1614000.0,27.138,27.257,26.5627,26.6618,1614000.0
2008-10-09 13:40:00,40.32,40.57,40.0,40.24,1254000.0,26.6618,26.8272,26.4502,26.6089,1254000.0
2008-10-09 13:50:00,40.22,40.42,40.0,40.11,1150700.0,26.5957,26.728,26.4502,26.523,1150700.0
2008-10-09 14:00:00,40.11,40.37,40.02,40.25,1041100.0,26.523,26.6949,26.4635,26.6156,1041100.0
2008-10-09 14:10:00,40.26,40.39,39.97,40.07,1208100.0,26.6222,26.7081,26.4304,26.4965,1208100.0
2008-10-09 14:20:00,40.08,40.54,39.97,40.38,1176300.0,26.5031,26.8073,26.4304,26.7015,1176300.0
2008-10-09 14:30:00,40.37,40.59,39.98,40.13,1014700.0,26.6949,26.8404,26.437,26.5362,1014700.0
2008-10-09 14:40:00,40.14,40.6,40.0,40.18,1490900.0,26.5428,26.847,26.4502,26.5693,1490900.0
2008-10-09 14:50:00,40.17,40.5,39.97,40.1,1667500.0,26.5627,26.7809,26.4304,26.5164,1667500.0
2008-10-09 15:00:00,40.1,40.38,39.51,39.81,2919100.0,26.5164,26.7015,26.1262,26.3246,2919100.0
2008-10-09 15:10:00,39.8,39.84,38.5,38.53,3369900.0,26.318,26.3444,25.4584,25.4782,3369900.0
2008-10-09 15:20:00,38.51,39.23,38.36,38.39,3096800.0,25.465,25.9411,25.3658,25.3856,3096800.0
2008-10-09 15:30:00,38.39,38.88,36.63,37.25,5007500.0,25.3856,25.7096,24.2218,24.6318,5007500.0
2008-10-09 15:40:00,37.25,38.68,37.21,38.17,4395100.0,24.6318,25.5774,24.6053,25.2401,4395100.0
2008-10-09 15:50:00,38.21,38.61,37.05,37.11,6420000.0,25.2666,25.5311,24.4995,24.5392,6420000.0
2008-10-10 09:30:00,35.0,37.58,35.0,37.21,5619900.0,23.144,24.85,23.144,24.6053,5619900.0
2008-10-10 09:40:00,37.5,40.65,37.0,38.85,5612300.0,24.7971,26.8801,24.4665,25.6898,5612300.0
2008-10-10 09:50:00,38.89,39.6,37.75,38.58,4006600.0,25.7163,26.1857,24.9624,25.5113,4006600.0
2008-10-10 10:00:00,38.6,41.0,38.44,39.83,4551000.0,25.5245,27.1115,25.4187,26.3378,4551000.0
2008-10-10 10:10:00,39.82,40.44,38.17,38.42,3407700.0,26.3312,26.7412,25.2401,25.4055,3407700.0
2008-10-10 10:20:00,38.41,39.65,38.19,39.31,2659800.0,25.3988,26.2188,25.2534,25.994,2659800.0
2008-10-10 10:30:00,39.33,39.53,37.98,38.29,2410800.0,26.0072,26.1395,25.1145,25.3195,2410800.0
2008-10-10 10:40:00,38.28,38.7,37.58,38.39,2392000.0,25.3129,25.5906,24.85,25.3856,2392000.0
2008-10-10 10:50:00,38.4,38.77,37.87,38.18,2197300.0,25.3922,25.6369,25.0418,25.2468,2197300.0
2008-10-10 11:00:00,38.19,38.49,37.09,37.41,2153100.0,25.2534,25.4517,24.526,24.7376,2153100.0
2008-10-10 11:10:00,37.42,38.18,37.01,37.69,1809200.0,24.7442,25.2468,24.4731,24.9227,1809200.0
2008-10-10 11:20:00,37.68,37.91,37.01,37.32,1248600.0,24.9161,25.0682,24.4731,24.6781,1248600.0
2008-10-10 11:30:00,37.31,37.76,36.79,37.54,1928400.0,24.6715,24.969,24.3276,24.8236,1928400.0
2008-10-10 11:40:00,37.53,37.97,37.28,37.44,1319300.0,24.8169,25.1079,24.6516,24.7574,1319300.0
2008-10-10 11:50:00,37.43,37.9,37.08,37.65,2053700.0,24.7508,25.0616,24.5194,24.8963,2053700.0
2008-10-10 12:00:00,37.66,39.47,37.66,38.45,3140100.0,24.9029,26.0998,24.9029,25.4253,3140100.0
2008-10-10 12:10:00,38.48,39.38,38.2,38.97,1425100.0,25.4451,26.0403,25.26,25.7692,1425100.0
2008-10-10 12:20:00,39.0,39.27,38.62,38.81,1771000.0,25.789,25.9675,25.5377,25.6634,1771000.0
2008-10-10 12:30:00,38.81,39.07,38.34,38.55,1882200.0,25.6634,25.8353,25.3526,25.4914,1882200.0
2008-10-10 12:40:00,38.54,39.77,38.48,39.54,1819000.0,25.4848,26.2982,25.4451,26.1461,1819000.0
2008-10-10 12:50:00,39.54,39.75,38.81,39.12,1390700.0,26.1461,26.2849,25.6634,25.8683,1390700.0
2008-10-10 13:00:00,39.12,39.2,38.48,38.71,1312100.0,25.8683,25.9212,25.4451,25.5972,1312100.0
2008-10-10 13:10:00,38.72,38.78,37.61,37.89,1673200.0,25.6038,25.6435,24.8698,25.055,1673200.0
2008-10-10 13:20:00,37.9,38.95,37.73,38.47,1735600.0,25.0616,25.7559,24.9492,25.4385,1735600.0
2008-10-10 13:30:00,38.46,38.57,37.5,38.12,1538300.0,25.4319,25.5047,24.7971,25.2071,1538300.0
2008-10-10 13:40:00,38.12,38.16,37.28,37.44,1265700.0,25.2071,25.2335,24.6516,24.7574,1265700.0
2008-10-10 13:50:00,37.45,38.76,37.31,38.43,2023500.0,24.764,25.6303,24.6715,25.4121,2023500.0
2008-10-10 14:00:00,38.43,39.45,37.82,39.29,2287700.0,25.4121,26.0866,25.0087,25.9808,2287700.0
2008-10-10 14:10:00,39.28,40.0,38.61,38.69,2177100.0,25.9741,26.4502,25.5311,25.584,2177100.0
2008-10-10 14:20:00,38.68,39.45,38.2,38.43,1983100.0,25.5774,26.0866,25.26,25.4121,1983100.0
2008-10-10 14:30:00,38.43,39.29,38.29,39.22,1864500.0,25.4121,25.9808,25.3195,25.9345,1864500.0
2008-10-10 14:40:00,39.22,39.85,38.65,39.44,1722700.0,25.9345,26.3511,25.5576,26.0799,1722700.0
2008-10-10 14:50:00,39.43,39.6,38.56,39.07,1916000.0,26.0733,26.1857,25.498,25.8353,1916000.0
2008-10-10 15:00:00,39.05,39.81,38.98,39.37,2888700.0,25.8221,26.3246,25.7758,26.0337,2888700.0
2008-10-10 15:10:00,39.36,40.59,39.3,40.11,4348200.0,26.027,26.8404,25.9874,26.523,4348200.0
2008-10-10 15:20:00,40.11,40.65,39.72,40.43,3492000.0,26.523,26.8801,26.2651,26.7346,3492000.0
2008-10-10 15:30:00,40.43,41.55,40.31,40.49,4398600.0,26.7346,27.4752,26.6552,26.7743,4398600.0
2008-10-10 15:40:00,40.51,40.9,39.1,40.28,4388300.0,26.7875,27.0454,25.8551,26.6354,4388300.0
2008-10-10 15:50:00,40.28,42.0,39.89,41.78,4974300.0,26.6354,27.7728,26.3775,27.6273,4974300.0
2008-10-13 09:30:00,43.9,44.08,41.64,42.4,4897400.0,29.0291,29.1482,27.5347,28.0373,4897400.0
2008-10-13 09:40:00,42.4,42.52,41.06,41.83,3381100.0,28.0373,28.1166,27.1512,27.6603,3381100.0
2008-10-13 09:50:00,41.83,41.95,40.57,40.83,3293300.0,27.6603,27.7397,26.8272,26.9991,3293300.0
2008-10-13 10:00:00,40.83,41.14,39.86,40.28,2865100.0,26.9991,27.2041,26.3577,26.6354,2865100.0
2008-10-13 10:10:00,40.29,41.18,40.02,41.1,2330800.0,26.642,27.2305,26.4635,27.1776,2330800.0
2008-10-13 10:20:00,41.09,41.14,40.32,40.75,2057300.0,27.171,27.2041,26.6618,26.9462,2057300.0
2008-10-13 10:30:00,40.76,40.83,40.15,40.62,1508500.0,26.9528,26.9991,26.5494,26.8602,1508500.0
2008-10-13 10:40:00,40.62,40.62,39.66,39.97,1835100.0,26.8602,26.8602,26.2254,26.4304,1835100.0
2008-10-13 10:50:00,39.95,40.2,39.81,40.05,2001800.0,26.4172,26.5825,26.3246,26.4833,2001800.0
2008-10-13 11:00:00,40.05,40.88,40.0,40.61,1961100.0,26.4833,27.0322,26.4502,26.8536,1961100.0
2008-10-13 11:10:00,40.62,40.65,40.06,40.11,975200.0,26.8602,26.8801,26.4899,26.523,975200.0
2008-10-13 11:20:00,40.12,40.59,40.12,40.44,1161100.0,26.5296,26.8404,26.5296,26.7412,1161100.0
2008-10-13 11:30:00,40.45,40.84,40.45,40.76,1220900.0,26.7478,27.0057,26.7478,26.9528,1220900.0
2008-10-13 11:40:00,40.75,41.13,40.64,40.82,1468800.0,26.9462,27.1975,26.8735,26.9925,1468800.0
2008-10-13 11:50:00,40.82,41.04,40.5,40.94,1004400.0,26.9925,27.138,26.7809,27.0718,1004400.0
2008-10-13 12:00:00,40.94,41.15,40.57,41.02,1061800.0,27.0718,27.2107,26.8272,27.1247,1061800.0
2008-10-13 12:10:00,41.02,41.31,40.97,41.2,1205900.0,27.1247,27.3165,27.0917,27.2438,1205900.0
2008-10-13 12:20:00,41.2,41.29,40.85,41.2,1281200.0,27.2438,27.3033,27.0123,27.2438,1281200.0
2008-10-13 12:30:00,41.21,41.29,41.1,41.12,1201400.0,27.2504,27.3033,27.1776,27.1909,1201400.0
2008-10-13 12:40:00,41.12,41.2,40.9,41.09,880100.0,27.1909,27.2438,27.0454,27.171,880100.0
2008-10-13 12:50:00,41.09,41.1,40.61,40.93,1132700.0,27.171,27.1776,26.8536,27.0652,1132700.0
2008-10-13 13:00:00,40.94,41.11,40.8,41.0,783600.0,27.0718,27.1842,26.9793,27.1115,783600.0
2008-10-13 13:10:00,41.01,41.1,40.81,40.93,728800.0,27.1181,27.1776,26.9859,27.0652,728800.0
2008-10-13 13:20:00,40.92,40.98,40.77,40.81,617400.0,27.0586,27.0983,26.9594,26.9859,617400.0
2008-10-13 13:30:00,40.81,40.95,40.68,40.77,847100.0,26.9859,27.0784,26.8999,26.9594,847100.0
2008-10-13 13:40:00,40.76,40.8,40.25,40.28,1130200.0,26.9528,26.9793,26.6156,26.6354,1130200.0
2008-10-13 13:50:00,40.33,40.38,40.01,40.06,1175700.0,26.6685,26.7015,26.4569,26.4899,1175700.0
2008-10-13 14:00:00,40.06,40.16,40.0,40.03,1091800.0,26.4899,26.556,26.4502,26.4701,1091800.0
2008-10-13 14:10:00,40.03,40.21,40.0,40.12,1425600.0,26.4701,26.5891,26.4502,26.5296,1425600.0
2008-10-13 14:20:00,40.11,40.18,39.86,40.0,1620500.0,26.523,26.5693,26.3577,26.4502,1620500.0
2008-10-13 14:30:00,39.99,40.11,39.91,40.07,1668600.0,26.4436,26.523,26.3907,26.4965,1668600.0
2008-10-13 14:40:00,40.07,40.34,40.01,40.19,1604500.0,26.4965,26.6751,26.4569,26.5759,1604500.0
2008-10-13 14:50:00,40.18,40.28,39.99,40.25,1871500.0,26.5693,26.6354,26.4436,26.6156,1871500.0
2008-10-13 15:00:00,40.25,40.75,40.18,40.62,2263400.0,26.6156,26.9462,26.5693,26.8602,2263400.0
2008-10-13 15:10:00,40.6,40.79,40.34,40.75,1755100.0,26.847,26.9726,26.6751,26.9462,1755100.0
2008-10-13 15:20:00,40.75,41.1,40.56,40.92,2203900.0,26.9462,27.1776,26.8206,27.0586,2203900.0
2008-10-13 15:30:00,40.92,41.99,40.76,41.96,3439400.0,27.0586,27.7661,26.9528,27.7463,3439400.0
2008-10-13 15:40:00,41.96,42.0,41.3,41.65,4070500.0,27.7463,27.7728,27.3099,27.5413,4070500.0
2008-10-13 15:50:00,41.65,42.6,41.46,42.35,6297500.0,27.5413,28.1695,27.4157,28.0042,6297500.0
2008-10-14 09:30:00,43.23,43.55,42.37,42.45,7294900.0,28.5861,28.7977,28.0174,28.0703,7294900.0
2008-10-14 09:40:00,42.45,42.58,40.34,40.9,6276700.0,28.0703,28.1563,26.6751,27.0454,6276700.0
2008-10-14 09:50:00,40.9,41.61,40.51,41.35,3936200.0,27.0454,27.5149,26.7875,27.3429,3936200.0
2008-10-14 10:00:00,41.36,42.17,40.69,40.95,4124500.0,27.3496,27.8852,26.9065,27.0784,4124500.0
2008-10-14 10:10:00,40.95,40.97,40.31,40.62,3611100.0,27.0784,27.0917,26.6552,26.8602,3611100.0
2008-10-14 10:20:00,40.61,40.83,40.09,40.67,3280700.0,26.8536,26.9991,26.5098,26.8933,3280700.0
2008-10-14 10:30:00,40.67,41.07,40.09,40.26,1861100.0,26.8933,27.1578,26.5098,26.6222,1861100.0
2008-10-14 10:40:00,40.27,40.55,39.95,39.98,2891400.0,26.6288,26.8139,26.4172,26.437,2891400.0
2008-10-14 10:50:00,39.98,40.25,39.66,40.25,3041900.0,26.437,26.6156,26.2254,26.6156,3041900.0
2008-10-14 11:00:00,40.24,40.24,39.75,39.9,1848000.0,26.6089,26.6089,26.2849,26.3841,1848000.0
2008-10-14 11:10:00,39.91,40.12,39.68,40.03,1593200.0,26.3907,26.5296,26.2386,26.4701,1593200.0
2008-10-14 11:20:00,40.03,40.36,39.76,40.14,2276600.0,26.4701,26.6883,26.2915,26.5428,2276600.0
2008-10-14 11:30:00,40.14,40.65,40.09,40.43,1885100.0,26.5428,26.8801,26.5098,26.7346,1885100.0
2008-10-14 11:40:00,40.43,41.06,40.43,41.04,1512900.0,26.7346,27.1512,26.7346,27.138,1512900.0
2008-10-14 11:50:00,41.06,41.39,40.96,41.06,1926400.0,27.1512,27.3694,27.0851,27.1512,1926400.0
2008-10-14 12:00:00,41.06,41.19,40.66,40.93,2024900.0,27.1512,27.2371,26.8867,27.0652,2024900.0
2008-10-14 12:10:00,40.93,41.22,40.84,41.12,1121500.0,27.0652,27.257,27.0057,27.1909,1121500.0
2008-10-14 12:20:00,41.12,41.3,41.0,41.25,823000.0,27.1909,27.3099,27.1115,27.2768,823000.0
2008-10-14 12:30:00,41.25,41.54,41.06,41.51,1055600.0,27.2768,27.4686,27.1512,27.4487,1055600.0
2008-10-14 12:40:00,41.5,42.31,41.45,42.29,2196400.0,27.4421,27.9777,27.4091,27.9645,2196400.0
2008-10-14 12:50:00,42.29,42.33,41.8,41.82,1562500.0,27.9645,27.991,27.6405,27.6537,1562500.0
2008-10-14 13:00:00,41.83,42.05,41.71,41.87,1104500.0,27.6603,27.8058,27.581,27.6868,1104500.0
2008-10-14 13:10:00,41.85,41.91,41.5,41.69,1018300.0,27.6736,27.7132,27.4421,27.5678,1018300.0
2008-10-14 13:20:00,41.69,41.75,41.49,41.71,857600.0,27.5678,27.6074,27.4355,27.581,857600.0
2008-10-14 13:30:00,41.7,42.29,41.65,41.78,1464800.0,27.5744,27.9645,27.5413,27.6273,1464800.0
2008-10-14 13:40:00,41.78,42.0,41.75,41.87,937000.0,27.6273,27.7728,27.6074,27.6868,937000.0
2008-10-14 13:50:00,41.87,42.09,41.53,41.7,1122300.0,27.6868,27.8323,27.462,27.5744,1122300.0
2008-10-14 14:00:00,41.69,41.92,41.16,41.36,1842000.0,27.5678,27.7199,27.2173,27.3496,1842000.0
2008-10-14 14:10:00,41.35,41.36,40.45,40.63,2497300.0,27.3429,27.3496,26.7478,26.8668,2497300.0
2008-10-14 14:20:00,40.63,41.31,40.33,41.29,1651000.0,26.8668,27.3165,26.6685,27.3033,1651000.0
2008-10-14 14:30:00,41.29,41.51,41.05,41.44,1723800.0,27.3033,27.4487,27.1446,27.4025,1723800.0
2008-10-14 14:40:00,41.42,41.59,40.55,40.71,1576100.0,27.3892,27.5016,26.8139,26.9197,1576100.0
2008-10-14 14:50:00,40.7,40.99,40.42,40.74,2042000.0,26.9131,27.1049,26.728,26.9396,2042000.0
2008-10-14 15:00:00,40.76,41.24,40.59,41.17,1467600.0,26.9528,27.2702,26.8404,27.2239,1467600.0
2008-10-14 15:10:00,41.16,41.61,41.05,41.11,1953500.0,27.2173,27.5149,27.1446,27.1842,1953500.0
2008-10-14 15:20:00,41.11,41.67,40.81,41.61,2419000.0,27.1842,27.5545,26.9859,27.5149,2419000.0
2008-10-14 15:30:00,41.6,41.88,40.92,41.1,2673300.0,27.5083,27.6934,27.0586,27.1776,2673300.0
2008-10-14 15:40:00,41.1,41.51,40.75,41.4,3110300.0,27.1776,27.4487,26.9462,27.376,3110300.0
2008-10-14 15:50:00,41.39,41.74,40.66,40.8,3661600.0,27.3694,27.6008,26.8867,26.9793,3661600.0
2008-10-15 09:30:00,39.33,41.16,38.82,40.89,5661000.0,26.0072,27.2173,25.67,27.0388,5661000.0
2008-10-15 09:40:00,40.89,41.39,40.2,40.89,5003000.0,27.0388,27.3694,26.5825,27.0388,5003000.0
2008-10-15 09:50:00,40.89,41.79,40.74,41.54,3805800.0,27.0388,27.6339,26.9396,27.4686,3805800.0
2008-10-15 10:00:00,41.54,41.63,40.94,41.26,2825200.0,27.4686,27.5281,27.0718,27.2834,2825200.0
2008-10-15 10:10:00,41.25,41.5,40.88,40.89,2067300.0,27.2768,27.4421,27.0322,27.0388,2067300.0
2008-10-15 10:20:00,40.88,41.29,40.63,40.87,2254000.0,27.0322,27.3033,26.8668,27.0255,2254000.0
2008-10-15 10:30:00,40.88,41.14,40.76,40.97,1957000.0,27.0322,27.2041,26.9528,27.0917,1957000.0
2008-10-15 10:40:00,40.99,41.07,40.16,40.24,2653600.0,27.1049,27.1578,26.556,26.6089,2653600.0
2008-10-15 10:50:00,40.23,40.71,40.15,40.36,2259400.0,26.6023,26.9197,26.5494,26.6883,2259400.0
2008-10-15 11:00:00,40.37,40.48,40.11,40.35,1169800.0,26.6949,26.7676,26.523,26.6817,1169800.0
2008-10-15 11:10:00,40.36,40.4,39.93,40.04,1807200.0,26.6883,26.7147,26.404,26.4767,1807200.0
2008-10-15 11:20:00,40.04,40.3,39.64,40.11,1470300.0,26.4767,26.6486,26.2122,26.523,1470300.0
2008-10-15 11:30:00,40.11,40.4,40.0,40.26,1138000.0,26.523,26.7147,26.4502,26.6222,1138000.0
2008-10-15 11:40:00,40.26,40.55,40.19,40.49,1358100.0,26.6222,26.8139,26.5759,26.7743,1358100.0
2008-10-15 11:50:00,40.49,40.68,40.23,40.56,930400.0,26.7743,26.8999,26.6023,26.8206,930400.0
2008-10-15 12:00:00,40.56,40.8,40.28,40.63,1016200.0,26.8206,26.9793,26.6354,26.8668,1016200.0
2008-10-15 12:10:00,40.64,40.78,40.25,40.53,760100.0,26.8735,26.966,26.6156,26.8007,760100.0
2008-10-15 12:20:00,40.52,40.71,40.21,40.37,884900.0,26.7941,26.9197,26.5891,26.6949,884900.0
2008-10-15 12:30:00,40.37,40.99,40.36,40.98,726000.0,26.6949,27.1049,26.6883,27.0983,726000.0
2008-10-15 12:40:00,40.99,41.28,40.77,41.21,1617100.0,27.1049,27.2967,26.9594,27.2504,1617100.0
2008-10-15 12:50:00,41.21,41.48,41.14,41.3,1072600.0,27.2504,27.4289,27.2041,27.3099,1072600.0
2008-10-15 13:00:00,41.31,41.42,41.09,41.32,1223400.0,27.3165,27.3892,27.171,27.3231,1223400.0
2008-10-15 13:10:00,41.31,41.39,40.81,40.88,917900.0,27.3165,27.3694,26.9859,27.0322,917900.0
2008-10-15 13:20:00,40.88,41.16,40.66,40.78,992000.0,27.0322,27.2173,26.8867,26.966,992000.0
2008-10-15 13:30:00,40.81,40.91,40.37,40.66,1177200.0,26.9859,27.052,26.6949,26.8867,1177200.0
2008-10-15 13:40:00,40.66,40.69,40.41,40.48,1075000.0,26.8867,26.9065,26.7214,26.7676,1075000.0
2008-10-15 13:50:00,40.48,40.53,40.03,40.07,1365600.0,26.7676,26.8007,26.4701,26.4965,1365600.0
2008-10-15 14:00:00,40.06,40.16,39.8,39.91,2048500.0,26.4899,26.556,26.318,26.3907,2048500.0
2008-10-15 14:10:00,39.9,39.93,39.5,39.59,1552300.0,26.3841,26.404,26.1196,26.1791,1552300.0
2008-10-15 14:20:00,39.61,40.06,39.56,39.99,1373000.0,26.1924,26.4899,26.1593,26.4436,1373000.0
2008-10-15 14:30:00,39.99,40.0,39.27,39.36,1400200.0,26.4436,26.4502,25.9675,26.027,1400200.0
2008-10-15 14:40:00,39.35,39.92,39.26,39.85,1287400.0,26.0204,26.3973,25.9609,26.3511,1287400.0
2008-10-15 14:50:00,39.85,39.88,39.5,39.54,1329400.0,26.3511,26.3709,26.1196,26.1461,1329400.0
2008-10-15 15:00:00,39.52,40.32,39.25,40.3,2215000.0,26.1328,26.6618,25.9543,26.6486,2215000.0
2008-10-15 15:10:00,40.3,40.5,39.86,40.05,2294400.0,26.6486,26.7809,26.3577,26.4833,2294400.0
2008-10-15 15:20:00,40.04,40.28,39.66,39.83,1971100.0,26.4767,26.6354,26.2254,26.3378,1971100.0
2008-10-15 15:30:00,39.84,39.91,39.32,39.5,2350600.0,26.3444,26.3907,26.0006,26.1196,2350600.0
2008-10-15 15:40:00,39.51,40.17,39.3,39.32,3123900.0,26.1262,26.5627,25.9874,26.0006,3123900.0
2008-10-15 15:50:00,39.31,39.35,38.0,38.12,5329800.0,25.994,26.0204,25.1277,25.2071,5329800.0
2008-10-16 09:30:00,39.02,39.42,37.7,38.68,3625600.0,25.8022,26.0667,24.9294,25.5774,3625600.0
2008-10-16 09:40:00,38.69,39.19,38.51,38.65,2249400.0,25.584,25.9146,25.465,25.5576,2249400.0
2008-10-16 09:50:00,38.65,38.8,37.11,37.75,2870300.0,25.5576,25.6567,24.5392,24.9624,2870300.0
2008-10-16 10:00:00,37.75,37.89,37.0,37.14,2657400.0,24.9624,25.055,24.4665,24.5591,2657400.0
2008-10-16 10:10:00,37.16,37.43,36.31,37.0,3060200.0,24.5723,24.7508,24.0102,24.4665,3060200.0
2008-10-16 10:20:00,36.99,37.5,36.89,37.05,1959300.0,24.4599,24.7971,24.3937,24.4995,1959300.0
2008-10-16 10:30:00,37.06,37.24,36.64,36.97,1780100.0,24.5062,24.6252,24.2284,24.4466,1780100.0
2008-10-16 10:40:00,36.95,37.36,36.76,37.3,1672800.0,24.4334,24.7045,24.3078,24.6649,1672800.0
2008-10-16 10:50:00,37.31,37.49,36.8,36.86,1629200.0,24.6715,24.7905,24.3342,24.3739,1629200.0
2008-10-16 11:00:00,36.86,37.06,36.59,36.93,1554200.0,24.3739,24.5062,24.1954,24.4202,1554200.0
2008-10-16 11:10:00,36.93,37.23,36.8,36.86,1651900.0,24.4202,24.6186,24.3342,24.3739,1651900.0
2008-10-16 11:20:00,36.86,36.98,36.52,36.58,1554300.0,24.3739,24.4533,24.1491,24.1888,1554300.0
2008-10-16 11:30:00,36.59,37.62,36.55,37.44,1772500.0,24.1954,24.8765,24.1689,24.7574,1772500.0
2008-10-16 11:40:00,37.45,37.94,37.2,37.82,1728400.0,24.764,25.0881,24.5987,25.0087,1728400.0
2008-10-16 11:50:00,37.81,38.06,37.65,37.85,1601600.0,25.0021,25.1674,24.8963,25.0285,1601600.0
2008-10-16 12:00:00,37.81,37.98,37.34,37.58,1176200.0,25.0021,25.1145,24.6913,24.85,1176200.0
2008-10-16 12:10:00,37.59,38.6,37.56,38.11,1758600.0,24.8566,25.5245,24.8368,25.2005,1758600.0
2008-10-16 12:20:00,38.12,38.93,38.12,38.42,2166500.0,25.2071,25.7427,25.2071,25.4055,2166500.0
2008-10-16 12:30:00,38.42,39.09,38.36,39.07,2448500.0,25.4055,25.8485,25.3658,25.8353,2448500.0
2008-10-16 12:40:00,39.07,39.39,38.85,39.21,2128300.0,25.8353,26.0469,25.6898,25.9279,2128300.0
2008-10-16 12:50:00,39.2,39.28,38.28,38.38,1609400.0,25.9212,25.9741,25.3129,25.379,1609400.0
2008-10-16 13:00:00,38.38,38.76,38.09,38.19,1138900.0,25.379,25.6303,25.1872,25.2534,1138900.0
2008-10-16 13:10:00,38.19,38.79,38.15,38.66,1214500.0,25.2534,25.6501,25.2269,25.5642,1214500.0
2008-10-16 13:20:00,38.66,39.0,38.45,38.69,1036700.0,25.5642,25.789,25.4253,25.584,1036700.0
2008-10-16 13:30:00,38.69,38.82,37.96,38.14,907500.0,25.584,25.67,25.1013,25.2203,907500.0
2008-10-16 13:40:00,38.14,38.43,37.91,38.15,1164500.0,25.2203,25.4121,25.0682,25.2269,1164500.0
2008-10-16 13:50:00,38.15,38.93,38.07,38.6,903900.0,25.2269,25.7427,25.174,25.5245,903900.0
2008-10-16 14:00:00,38.6,38.85,38.35,38.46,953500.0,25.5245,25.6898,25.3592,25.4319,953500.0
2008-10-16 14:10:00,38.46,38.68,38.16,38.3,745800.0,25.4319,25.5774,25.2335,25.3261,745800.0
2008-10-16 14:20:00,38.31,38.48,37.93,38.42,1011900.0,25.3327,25.4451,25.0814,25.4055,1011900.0
2008-10-16 14:30:00,38.39,38.47,38.01,38.37,994500.0,25.3856,25.4385,25.1343,25.3724,994500.0
2008-10-16 14:40:00,38.37,38.62,38.12,38.44,1141000.0,25.3724,25.5377,25.2071,25.4187,1141000.0
2008-10-16 14:50:00,38.44,38.75,38.12,38.25,1366100.0,25.4187,25.6237,25.2071,25.293,1366100.0
2008-10-16 15:00:00,38.25,39.0,38.16,39.0,1695800.0,25.293,25.789,25.2335,25.789,1695800.0
2008-10-16 15:10:00,39.0,39.43,38.75,39.26,2307400.0,25.789,26.0733,25.6237,25.9609,2307400.0
2008-10-16 15:20:00,39.26,39.27,38.72,39.23,1443500.0,25.9609,25.9675,25.6038,25.9411,1443500.0
2008-10-16 15:30:00,39.23,39.5,38.62,39.0,2039000.0,25.9411,26.1196,25.5377,25.789,2039000.0
2008-10-16 15:40:00,39.01,40.75,38.82,40.49,2884100.0,25.7956,26.9462,25.67,26.7743,2884100.0
2008-10-16 15:50:00,40.48,41.0,39.72,40.52,4608800.0,26.7676,27.1115,26.2651,26.7941,4608800.0
2008-10-17 09:30:00,39.63,40.62,39.48,39.98,5100700.0,26.2056,26.8602,26.1064,26.437,5100700.0
2008-10-17 09:40:00,39.92,40.46,39.92,40.11,1895800.0,26.3973,26.7544,26.3973,26.523,1895800.0
2008-10-17 09:50:00,40.12,40.6,40.09,40.51,2150600.0,26.5296,26.847,26.5098,26.7875,2150600.0
2008-10-17 10:00:00,40.51,40.78,40.03,40.12,1629400.0,26.7875,26.966,26.4701,26.5296,1629400.0
2008-10-17 10:10:00,40.11,40.11,39.65,39.91,1565700.0,26.523,26.523,26.2188,26.3907,1565700.0
2008-10-17 10:20:00,39.93,40.08,39.66,40.05,1276200.0,26.404,26.5031,26.2254,26.4833,1276200.0
2008-10-17 10:30:00,40.05,40.08,39.7,39.91,1097800.0,26.4833,26.5031,26.2519,26.3907,1097800.0
2008-10-17 10:40:00,39.93,40.28,39.81,40.23,960700.0,26.404,26.6354,26.3246,26.6023,960700.0
2008-10-17 10:50:00,40.24,40.26,39.71,39.81,1414100.0,26.6089,26.6222,26.2585,26.3246,1414100.0
2008-10-17 11:00:00,39.82,39.97,39.72,39.79,1272900.0,26.3312,26.4304,26.2651,26.3114,1272900.0
2008-10-17 11:10:00,39.78,39.88,39.52,39.54,1102300.0,26.3048,26.3709,26.1328,26.1461,1102300.0
2008-10-17 11:20:00,39.53,39.54,39.06,39.2,1324100.0,26.1395,26.1461,25.8287,25.9212,1324100.0
2008-10-17 11:30:00,39.2,39.35,39.09,39.3,991600.0,25.9212,26.0204,25.8485,25.9874,991600.0
2008-10-17 11:40:00,39.3,39.63,39.25,39.62,664900.0,25.9874,26.2056,25.9543,26.199,664900.0
2008-10-17 11:50:00,39.61,39.7,39.51,39.58,583400.0,26.1924,26.2519,26.1262,26.1725,583400.0
2008-10-17 12:00:00,39.58,39.69,39.42,39.49,591900.0,26.1725,26.2453,26.0667,26.113,591900.0
2008-10-17 12:10:00,39.49,39.81,39.39,39.76,820000.0,26.113,26.3246,26.0469,26.2915,820000.0
2008-10-17 12:20:00,39.76,39.85,39.65,39.69,570100.0,26.2915,26.3511,26.2188,26.2453,570100.0
2008-10-17 12:30:00,39.68,39.79,39.45,39.68,535500.0,26.2386,26.3114,26.0866,26.2386,535500.0
2008-10-17 12:40:00,39.68,39.95,39.66,39.92,589400.0,26.2386,26.4172,26.2254,26.3973,589400.0
2008-10-17 12:50:00,39.91,40.39,39.76,40.36,1156000.0,26.3907,26.7081,26.2915,26.6883,1156000.0
2008-10-17 13:00:00,40.36,40.8,40.35,40.4,1324400.0,26.6883,26.9793,26.6817,26.7147,1324400.0
2008-10-17 13:10:00,40.4,40.45,40.16,40.37,995000.0,26.7147,26.7478,26.556,26.6949,995000.0
2008-10-17 13:20:00,40.36,40.74,40.32,40.59,1224600.0,26.6883,26.9396,26.6618,26.8404,1224600.0
2008-10-17 13:30:00,40.58,41.11,40.54,41.0,1646300.0,26.8338,27.1842,26.8073,27.1115,1646300.0
2008-10-17 13:40:00,41.0,41.21,40.72,40.84,1441300.0,27.1115,27.2504,26.9264,27.0057,1441300.0
2008-10-17 13:50:00,40.84,41.0,40.6,41.0,1080800.0,27.0057,27.1115,26.847,27.1115,1080800.0
2008-10-17 14:00:00,41.0,41.39,40.79,40.86,1563000.0,27.1115,27.3694,26.9726,27.0189,1563000.0
2008-10-17 14:10:00,40.87,41.02,40.55,40.58,1090700.0,27.0255,27.1247,26.8139,26.8338,1090700.0
2008-10-17 14:20:00,40.56,40.64,40.27,40.49,1210300.0,26.8206,26.8735,26.6288,26.7743,1210300.0
2008-10-17 14:30:00,40.49,40.73,40.06,40.07,1469400.0,26.7743,26.933,26.4899,26.4965,1469400.0
2008-10-17 14:40:00,40.07,40.24,39.77,40.1,1626400.0,26.4965,26.6089,26.2982,26.5164,1626400.0
2008-10-17 14:50:00,40.11,40.39,40.0,40.39,1517600.0,26.523,26.7081,26.4502,26.7081,1517600.0
2008-10-17 15:00:00,40.4,40.77,40.21,40.4,1672800.0,26.7147,26.9594,26.5891,26.7147,1672800.0
2008-10-17 15:10:00,40.4,40.41,39.8,39.82,1661400.0,26.7147,26.7214,26.318,26.3312,1661400.0
2008-10-17 15:20:00,39.83,39.94,39.4,39.7,2164100.0,26.3378,26.4106,26.0535,26.2519,2164100.0
2008-10-17 15:30:00,39.73,40.15,39.56,39.74,2000100.0,26.2717,26.5494,26.1593,26.2783,2000100.0
2008-10-17 15:40:00,39.74,40.12,39.71,39.86,2221200.0,26.2783,26.5296,26.2585,26.3577,2221200.0
2008-10-17 15:50:00,39.87,39.96,39.17,39.35,3332400.0,26.3643,26.4238,25.9014,26.0204,3332400.0
2008-10-20 09:30:00,40.01,40.2,39.33,39.57,2446500.0,26.4569,26.5825,26.0072,26.1659,2446500.0
2008-10-20 09:40:00,39.57,39.87,39.38,39.71,1413400.0,26.1659,26.3643,26.0403,26.2585,1413400.0
2008-10-20 09:50:00,39.7,39.94,39.41,39.9,1823000.0,26.2519,26.4106,26.0601,26.3841,1823000.0
2008-10-20 10:00:00,39.91,40.36,39.81,39.9,1678100.0,26.3907,26.6883,26.3246,26.3841,1678100.0
2008-10-20 10:10:00,39.9,40.14,39.68,39.83,1231900.0,26.3841,26.5428,26.2386,26.3378,1231900.0
2008-10-20 10:20:00,39.84,39.9,39.25,39.36,1127000.0,26.3444,26.3841,25.9543,26.027,1127000.0
2008-10-20 10:30:00,39.36,39.72,39.33,39.65,1455400.0,26.027,26.2651,26.0072,26.2188,1455400.0
2008-10-20 10:40:00,39.64,39.77,39.5,39.67,938300.0,26.2122,26.2982,26.1196,26.232,938300.0
2008-10-20 10:50:00,39.68,39.76,39.23,39.38,1288900.0,26.2386,26.2915,25.9411,26.0403,1288900.0
2008-10-20 11:00:00,39.38,39.45,39.1,39.12,1095100.0,26.0403,26.0866,25.8551,25.8683,1095100.0
2008-10-20 11:10:00,39.12,39.26,38.8,39.2,1150400.0,25.8683,25.9609,25.6567,25.9212,1150400.0
2008-10-20 11:20:00,39.2,39.45,39.05,39.4,970100.0,25.9212,26.0866,25.8221,26.0535,970100.0
2008-10-20 11:30:00,39.4,39.6,39.21,39.49,888100.0,26.0535,26.1857,25.9279,26.113,888100.0
2008-10-20 11:40:00,39.47,39.7,39.25,39.45,741000.0,26.0998,26.2519,25.9543,26.0866,741000.0
2008-10-20 11:50:00,39.45,39.84,39.4,39.68,693800.0,26.0866,26.3444,26.0535,26.2386,693800.0
2008-10-20 12:00:00,39.69,39.79,39.54,39.72,680300.0,26.2453,26.3114,26.1461,26.2651,680300.0
2008-10-20 12:10:00,39.73,40.07,39.7,39.91,1045400.0,26.2717,26.4965,26.2519,26.3907,1045400.0
2008-10-20 12:20:00,39.91,39.96,39.66,39.73,761700.0,26.3907,26.4238,26.2254,26.2717,761700.0
2008-10-20 12:30:00,39.72,39.85,39.55,39.68,601500.0,26.2651,26.3511,26.1527,26.2386,601500.0
2008-10-20 12:40:00,39.68,39.8,39.5,39.77,569900.0,26.2386,26.318,26.1196,26.2982,569900.0
2008-10-20 12:50:00,39.78,39.88,39.54,39.67,501800.0,26.3048,26.3709,26.1461,26.232,501800.0
2008-10-20 13:00:00,39.67,39.7,39.43,39.51,603200.0,26.232,26.2519,26.0733,26.1262,603200.0
2008-10-20 13:10:00,39.52,39.79,39.5,39.77,424200.0,26.1328,26.3114,26.1196,26.2982,424200.0
2008-10-20 13:20:00,39.77,40.01,39.64,39.93,596100.0,26.2982,26.4569,26.2122,26.404,596100.0
2008-10-20 13:30:00,39.93,40.06,39.77,39.85,702800.0,26.404,26.4899,26.2982,26.3511,702800.0
2008-10-20 13:40:00,39.85,40.02,39.75,39.9,571400.0,26.3511,26.4635,26.2849,26.3841,571400.0
2008-10-20 13:50:00,39.9,39.95,39.63,39.71,537100.0,26.3841,26.4172,26.2056,26.2585,537100.0
2008-10-20 14:00:00,39.7,40.11,39.66,40.0,949900.0,26.2519,26.523,26.2254,26.4502,949900.0
2008-10-20 14:10:00,40.0,40.07,39.75,39.89,920900.0,26.4502,26.4965,26.2849,26.3775,920900.0
2008-10-20 14:20:00,39.9,40.0,39.67,39.8,800500.0,26.3841,26.4502,26.232,26.318,800500.0
2008-10-20 14:30:00,39.81,39.93,39.54,39.88,818200.0,26.3246,26.404,26.1461,26.3709,818200.0
2008-10-20 14:40:00,39.88,40.12,39.84,40.02,752700.0,26.3709,26.5296,26.3444,26.4635,752700.0
2008-10-20 14:50:00,40.01,40.12,39.85,40.1,677600.0,26.4569,26.5296,26.3511,26.5164,677600.0
2008-10-20 15:00:00,40.09,40.2,39.82,40.0,1003600.0,26.5098,26.5825,26.3312,26.4502,1003600.0
2008-10-20 15:10:00,40.0,40.25,39.9,40.15,1170600.0,26.4502,26.6156,26.3841,26.5494,1170600.0
2008-10-20 15:20:00,40.16,40.2,39.82,39.92,1232600.0,26.556,26.5825,26.3312,26.3973,1232600.0
2008-10-20 15:30:00,39.92,40.25,39.71,40.18,2018600.0,26.3973,26.6156,26.2585,26.5693,2018600.0
2008-10-20 15:40:00,40.18,40.19,39.82,39.94,1652200.0,26.5693,26.5759,26.3312,26.4106,1652200.0
2008-10-20 15:50:00,39.94,40.7,39.86,40.58,2979200.0,26.4106,26.9131,26.3577,26.8338,2979200.0
2008-10-21 09:30:00,39.92,41.0,39.74,40.9,2612600.0,26.3973,27.1115,26.2783,27.0454,2612600.0
2008-10-21 09:40:00,40.9,40.98,40.44,40.7,1641100.0,27.0454,27.0983,26.7412,26.9131,1641100.0
2008-10-21 09:50:00,40.7,40.74,40.24,40.61,1174400.0,26.9131,26.9396,26.6089,26.8536,1174400.0
2008-10-21 10:00:00,40.61,40.96,40.41,40.9,1397100.0,26.8536,27.0851,26.7214,27.0454,1397100.0
2008-10-21 10:10:00,40.9,41.27,40.77,40.95,2241500.0,27.0454,27.29,26.9594,27.0784,2241500.0
2008-10-21 10:20:00,40.94,40.96,40.56,40.7,978500.0,27.0718,27.0851,26.8206,26.9131,978500.0
2008-10-21 10:30:00,40.71,40.71,40.26,40.48,1039400.0,26.9197,26.9197,26.6222,26.7676,1039400.0
2008-10-21 10:40:00,40.49,40.75,40.36,40.62,788500.0,26.7743,26.9462,26.6883,26.8602,788500.0
2008-10-21 10:50:00,40.63,40.69,40.21,40.3,857900.0,26.8668,26.9065,26.5891,26.6486,857900.0
2008-10-21 11:00:00,40.3,40.73,40.28,40.67,850300.0,26.6486,26.933,26.6354,26.8933,850300.0
2008-10-21 11:10:00,40.66,40.73,40.52,40.52,643700.0,26.8867,26.933,26.7941,26.7941,643700.0
2008-10-21 11:20:00,40.53,40.54,40.34,40.43,571900.0,26.8007,26.8073,26.6751,26.7346,571900.0
2008-10-21 11:30:00,40.42,40.57,40.35,40.51,542600.0,26.728,26.8272,26.6817,26.7875,542600.0
2008-10-21 11:40:00,40.51,40.67,40.21,40.3,703300.0,26.7875,26.8933,26.5891,26.6486,703300.0
2008-10-21 11:50:00,40.31,40.31,39.81,39.93,1147600.0,26.6552,26.6552,26.3246,26.404,1147600.0
2008-10-21 12:00:00,39.94,40.09,39.77,39.9,837400.0,26.4106,26.5098,26.2982,26.3841,837400.0
2008-10-21 12:10:00,39.89,40.0,39.75,39.77,834800.0,26.3775,26.4502,26.2849,26.2982,834800.0
2008-10-21 12:20:00,39.78,40.08,39.65,40.07,1036600.0,26.3048,26.5031,26.2188,26.4965,1036600.0
2008-10-21 12:30:00,40.06,40.22,40.02,40.18,576400.0,26.4899,26.5957,26.4635,26.5693,576400.0
2008-10-21 12:40:00,40.18,40.19,39.84,39.9,554900.0,26.5693,26.5759,26.3444,26.3841,554900.0
2008-10-21 12:50:00,39.9,39.99,39.67,39.7,629200.0,26.3841,26.4436,26.232,26.2519,629200.0
2008-10-21 13:00:00,39.68,39.97,39.67,39.81,675200.0,26.2386,26.4304,26.232,26.3246,675200.0
2008-10-21 13:10:00,39.81,40.14,39.8,40.01,692400.0,26.3246,26.5428,26.318,26.4569,692400.0
2008-10-21 13:20:00,40.01,40.36,40.0,40.22,711000.0,26.4569,26.6883,26.4502,26.5957,711000.0
2008-10-21 13:30:00,40.21,40.54,40.1,40.45,819800.0,26.5891,26.8073,26.5164,26.7478,819800.0
2008-10-21 13:40:00,40.45,40.48,40.23,40.4,605300.0,26.7478,26.7676,26.6023,26.7147,605300.0
2008-10-21 13:50:00,40.41,40.41,40.07,40.23,565700.0,26.7214,26.7214,26.4965,26.6023,565700.0
2008-10-21 14:00:00,40.22,40.43,40.13,40.21,678700.0,26.5957,26.7346,26.5362,26.5891,678700.0
2008-10-21 14:10:00,40.22,40.61,40.16,40.49,891400.0,26.5957,26.8536,26.556,26.7743,891400.0
2008-10-21 14:20:00,40.5,40.76,40.47,40.75,791100.0,26.7809,26.9528,26.761,26.9462,791100.0
2008-10-21 14:30:00,40.74,40.9,40.58,40.87,809800.0,26.9396,27.0454,26.8338,27.0255,809800.0
2008-10-21 14:40:00,40.87,40.95,40.7,40.73,1155200.0,27.0255,27.0784,26.9131,26.933,1155200.0
2008-10-21 14:50:00,40.73,40.8,40.51,40.7,832100.0,26.933,26.9793,26.7875,26.9131,832100.0
2008-10-21 15:00:00,40.7,40.99,40.61,40.67,973900.0,26.9131,27.1049,26.8536,26.8933,973900.0
2008-10-21 15:10:00,40.65,40.85,40.49,40.49,928000.0,26.8801,27.0123,26.7743,26.7743,928000.0
2008-10-21 15:20:00,40.49,40.65,40.17,40.21,1292100.0,26.7743,26.8801,26.5627,26.5891,1292100.0
2008-10-21 15:30:00,40.23,40.33,39.88,40.06,1864300.0,26.6023,26.6685,26.3709,26.4899,1864300.0
2008-10-21 15:40:00,40.05,40.3,39.6,39.86,1783900.0,26.4833,26.6486,26.1857,26.3577,1783900.0
2008-10-21 15:50:00,39.85,40.1,39.66,39.76,2312900.0,26.3511,26.5164,26.2254,26.2915,2312900.0
2008-10-22 09:30:00,39.15,39.38,38.96,39.23,2296400.0,25.8882,26.0403,25.7625,25.9411,2296400.0
2008-10-22 09:40:00,39.24,39.73,39.07,39.4,2138700.0,25.9477,26.2717,25.8353,26.0535,2138700.0
2008-10-22 09:50:00,39.4,39.42,38.9,39.05,1765000.0,26.0535,26.0667,25.7229,25.8221,1765000.0
2008-10-22 10:00:00,39.05,39.31,38.93,39.14,2028000.0,25.8221,25.994,25.7427,25.8816,2028000.0
2008-10-22 10:10:00,39.13,39.97,39.11,39.56,1909600.0,25.875,26.4304,25.8617,26.1593,1909600.0
2008-10-22 10:20:00,39.56,39.88,39.28,39.35,1508500.0,26.1593,26.3709,25.9741,26.0204,1508500.0
2008-10-22 10:30:00,39.34,40.0,39.33,39.78,1322700.0,26.0138,26.4502,26.0072,26.3048,1322700.0
2008-10-22 10:40:00,39.78,40.05,39.62,39.89,1329100.0,26.3048,26.4833,26.199,26.3775,1329100.0
2008-10-22 10:50:00,39.89,39.94,39.49,39.62,1069000.0,26.3775,26.4106,26.113,26.199,1069000.0
2008-10-22 11:00:00,39.62,39.63,39.26,39.34,1058000.0,26.199,26.2056,25.9609,26.0138,1058000.0
2008-10-22 11:10:00,39.35,39.46,39.16,39.32,911500.0,26.0204,26.0932,25.8948,26.0006,911500.0
2008-10-22 11:20:00,39.32,39.36,39.0,39.05,1432500.0,26.0006,26.027,25.789,25.8221,1432500.0
2008-10-22 11:30:00,39.05,39.13,38.5,38.73,1550200.0,25.8221,25.875,25.4584,25.6105,1550200.0
2008-10-22 11:40:00,38.72,39.18,38.65,38.99,1079200.0,25.6038,25.908,25.5576,25.7824,1079200.0
2008-10-22 11:50:00,38.99,39.01,38.71,38.77,694400.0,25.7824,25.7956,25.5972,25.6369,694400.0
2008-10-22 12:00:00,38.77,38.8,38.6,38.7,783400.0,25.6369,25.6567,25.5245,25.5906,783400.0
2008-10-22 12:10:00,38.71,38.78,38.53,38.76,852600.0,25.5972,25.6435,25.4782,25.6303,852600.0
2008-10-22 12:20:00,38.77,39.03,38.7,38.71,941700.0,25.6369,25.8088,25.5906,25.5972,941700.0
2008-10-22 12:30:00,38.72,38.75,38.6,38.67,605400.0,25.6038,25.6237,25.5245,25.5708,605400.0
2008-10-22 12:40:00,38.66,38.67,38.27,38.45,963500.0,25.5642,25.5708,25.3063,25.4253,963500.0
2008-10-22 12:50:00,38.45,38.63,38.3,38.33,775300.0,25.4253,25.5443,25.3261,25.3459,775300.0
2008-10-22 13:00:00,38.32,38.48,38.17,38.33,996900.0,25.3393,25.4451,25.2401,25.3459,996900.0
2008-10-22 13:10:00,38.32,38.35,38.04,38.18,940900.0,25.3393,25.3592,25.1542,25.2468,940900.0
2008-10-22 13:20:00,38.18,38.23,37.9,38.02,1159000.0,25.2468,25.2798,25.0616,25.141,1159000.0
2008-10-22 13:30:00,38.01,38.06,37.54,37.72,1689700.0,25.1343,25.1674,24.8236,24.9426,1689700.0
2008-10-22 13:40:00,37.72,38.15,37.68,38.09,1160500.0,24.9426,25.2269,24.9161,25.1872,1160500.0
2008-10-22 13:50:00,38.09,38.12,37.77,38.02,786900.0,25.1872,25.2071,24.9756,25.141,786900.0
2008-10-22 14:00:00,38.01,38.06,37.67,37.71,772200.0,25.1343,25.1674,24.9095,24.936,772200.0
2008-10-22 14:10:00,37.72,37.86,37.6,37.76,725500.0,24.9426,25.0352,24.8632,24.969,725500.0
2008-10-22 14:20:00,37.76,38.09,37.71,37.95,885800.0,24.969,25.1872,24.936,25.0947,885800.0
2008-10-22 14:30:00,37.95,37.97,37.45,37.6,1083300.0,25.0947,25.1079,24.764,24.8632,1083300.0
2008-10-22 14:40:00,37.6,37.6,37.25,37.48,1037800.0,24.8632,24.8632,24.6318,24.7839,1037800.0
2008-10-22 14:50:00,37.47,37.6,37.22,37.54,989800.0,24.7773,24.8632,24.612,24.8236,989800.0
2008-10-22 15:00:00,37.54,37.72,37.4,37.65,1060000.0,24.8236,24.9426,24.731,24.8963,1060000.0
2008-10-22 15:10:00,37.66,37.71,36.98,37.01,1738400.0,24.9029,24.936,24.4533,24.4731,1738400.0
2008-10-22 15:20:00,37.02,37.46,36.99,37.1,1715400.0,24.4797,24.7707,24.4599,24.5326,1715400.0
2008-10-22 15:30:00,37.09,37.14,36.39,36.51,2927800.0,24.526,24.5591,24.0631,24.1425,2927800.0
2008-10-22 15:40:00,36.51,36.86,36.01,36.76,3460400.0,24.1425,24.3739,23.8118,24.3078,3460400.0
2008-10-22 15:50:00,36.76,37.6,36.66,37.25,5657800.0,24.3078,24.8632,24.2417,24.6318,5657800.0
2008-10-23 09:30:00,37.31,37.64,36.75,36.82,2389300.0,24.6715,24.8897,24.3012,24.3475,2389300.0
2008-10-23 09:40:00,36.83,37.11,36.62,36.69,1836700.0,24.3541,24.5392,24.2152,24.2615,1836700.0
2008-10-23 09:50:00,36.68,37.54,36.66,37.51,1794100.0,24.2549,24.8236,24.2417,24.8037,1794100.0
2008-10-23 10:00:00,37.5,37.89,37.47,37.65,1675300.0,24.7971,25.055,24.7773,24.8963,1675300.0
2008-10-23 10:10:00,37.64,37.98,37.5,37.79,1887000.0,24.8897,25.1145,24.7971,24.9889,1887000.0
2008-10-23 10:20:00,37.79,37.95,37.4,37.5,1406900.0,24.9889,25.0947,24.731,24.7971,1406900.0
2008-10-23 10:30:00,37.5,37.91,37.42,37.77,1366900.0,24.7971,25.0682,24.7442,24.9756,1366900.0
2008-10-23 10:40:00,37.77,38.48,37.7,37.95,2337700.0,24.9756,25.4451,24.9294,25.0947,2337700.0
2008-10-23 10:50:00,37.95,38.25,37.88,38.15,1493300.0,25.0947,25.293,25.0484,25.2269,1493300.0
2008-10-23 11:00:00,38.13,38.27,37.57,37.84,1088400.0,25.2137,25.3063,24.8434,25.0219,1088400.0
2008-10-23 11:10:00,37.84,37.87,37.51,37.63,994600.0,25.0219,25.0418,24.8037,24.8831,994600.0
2008-10-23 11:20:00,37.63,37.79,37.39,37.53,941800.0,24.8831,24.9889,24.7244,24.8169,941800.0
2008-10-23 11:30:00,37.52,37.95,37.5,37.83,1050700.0,24.8103,25.0947,24.7971,25.0153,1050700.0
2008-10-23 11:40:00,37.85,37.88,37.35,37.69,1023900.0,25.0285,25.0484,24.6979,24.9227,1023900.0
2008-10-23 11:50:00,37.69,37.84,37.48,37.67,1061200.0,24.9227,25.0219,24.7839,24.9095,1061200.0
2008-10-23 12:00:00,37.67,37.74,37.25,37.29,876000.0,24.9095,24.9558,24.6318,24.6582,876000.0
2008-10-23 12:10:00,37.29,37.52,37.05,37.09,1051800.0,24.6582,24.8103,24.4995,24.526,1051800.0
2008-10-23 12:20:00,37.09,37.38,37.01,37.19,1000900.0,24.526,24.7178,24.4731,24.5921,1000900.0
2008-10-23 12:30:00,37.2,37.37,36.99,37.14,1159500.0,24.5987,24.7111,24.4599,24.5591,1159500.0
2008-10-23 12:40:00,37.14,37.44,36.9,37.13,1623900.0,24.5591,24.7574,24.4004,24.5524,1623900.0
2008-10-23 12:50:00,37.11,37.17,36.62,36.74,1090100.0,24.5392,24.5789,24.2152,24.2946,1090100.0
2008-10-23 13:00:00,36.73,37.02,36.59,36.89,1452100.0,24.2879,24.4797,24.1954,24.3937,1452100.0
2008-10-23 13:10:00,36.87,37.24,36.79,37.16,1253200.0,24.3805,24.6252,24.3276,24.5723,1253200.0
2008-10-23 13:20:00,37.15,37.15,36.62,36.68,994500.0,24.5657,24.5657,24.2152,24.2549,994500.0
2008-10-23 13:30:00,36.66,37.01,36.54,36.8,1499000.0,24.2417,24.4731,24.1623,24.3342,1499000.0
2008-10-23 13:40:00,36.81,37.05,36.65,36.7,1140600.0,24.3408,24.4995,24.235,24.2681,1140600.0
2008-10-23 13:50:00,36.71,36.86,36.55,36.71,769500.0,24.2747,24.3739,24.1689,24.2747,769500.0
2008-10-23 14:00:00,36.71,36.72,36.05,36.36,1354000.0,24.2747,24.2813,23.8383,24.0433,1354000.0
2008-10-23 14:10:00,36.37,36.47,36.0,36.01,1170000.0,24.0499,24.116,23.8052,23.8118,1170000.0
2008-10-23 14:20:00,36.01,36.55,35.82,36.34,1676900.0,23.8118,24.1689,23.6862,24.03,1676900.0
2008-10-23 14:30:00,36.33,36.86,36.2,36.8,1529000.0,24.0234,24.3739,23.9375,24.3342,1529000.0
2008-10-23 14:40:00,36.8,36.85,36.0,36.02,1226100.0,24.3342,24.3673,23.8052,23.8184,1226100.0
2008-10-23 14:50:00,36.02,36.24,35.91,36.24,1333800.0,23.8184,23.9639,23.7457,23.9639,1333800.0
2008-10-23 15:00:00,36.22,37.21,36.04,37.12,2192700.0,23.9507,24.6053,23.8317,24.5458,2192700.0
2008-10-23 15:10:00,37.12,37.78,37.12,37.21,2226900.0,24.5458,24.9823,24.5458,24.6053,2226900.0
2008-10-23 15:20:00,37.2,37.7,37.11,37.42,1703800.0,24.5987,24.9294,24.5392,24.7442,1703800.0
2008-10-23 15:30:00,37.42,37.48,36.76,36.87,2030200.0,24.7442,24.7839,24.3078,24.3805,2030200.0
2008-10-23 15:40:00,36.87,38.34,36.75,38.34,3393400.0,24.3805,25.3526,24.3012,25.3526,3393400.0
2008-10-23 15:50:00,38.33,38.75,37.88,38.25,3424900.0,25.3459,25.6237,25.0484,25.293,3424900.0
2008-10-24 09:30:00,35.22,37.73,35.1,36.75,3793600.0,23.2894,24.9492,23.2101,24.3012,3793600.0
2008-10-24 09:40:00,36.75,36.89,35.94,36.69,2241600.0,24.3012,24.3937,23.7655,24.2615,2241600.0
2008-10-24 09:50:00,36.7,37.11,36.39,36.65,2043600.0,24.2681,24.5392,24.0631,24.235,2043600.0
2008-10-24 10:00:00,36.67,36.99,36.11,36.25,2040500.0,24.2483,24.4599,23.878,23.9705,2040500.0
2008-10-24 10:10:00,36.23,36.48,36.01,36.27,1730400.0,23.9573,24.1226,23.8118,23.9838,1730400.0
2008-10-24 10:20:00,36.27,36.37,35.58,35.84,1522000.0,23.9838,24.0499,23.5275,23.6994,1522000.0
2008-10-24 10:30:00,35.82,36.29,35.68,36.07,1418100.0,23.6862,23.997,23.5936,23.8515,1418100.0
2008-10-24 10:40:00,36.06,36.25,35.84,36.1,1298800.0,23.8449,23.9705,23.6994,23.8713,1298800.0
2008-10-24 10:50:00,36.09,36.23,35.75,35.94,1496600.0,23.8647,23.9573,23.6399,23.7655,1496600.0
2008-10-24 11:00:00,35.95,36.23,35.94,36.12,1265700.0,23.7722,23.9573,23.7655,23.8846,1265700.0
2008-10-24 11:10:00,36.12,36.14,35.94,36.1,1169300.0,23.8846,23.8978,23.7655,23.8713,1169300.0
2008-10-24 11:20:00,36.1,36.66,36.08,36.44,1688200.0,23.8713,24.2417,23.8581,24.0962,1688200.0
2008-10-24 11:30:00,36.44,36.62,36.01,36.49,1516300.0,24.0962,24.2152,23.8118,24.1292,1516300.0
2008-10-24 11:40:00,36.48,36.51,36.0,36.08,898800.0,24.1226,24.1425,23.8052,23.8581,898800.0
2008-10-24 11:50:00,36.07,36.08,35.56,35.6,1219600.0,23.8515,23.8581,23.5143,23.5407,1219600.0
2008-10-24 12:00:00,35.59,35.7,35.38,35.57,1606300.0,23.5341,23.6068,23.3952,23.5209,1606300.0
2008-10-24 12:10:00,35.58,35.67,35.32,35.49,1145200.0,23.5275,23.587,23.3556,23.468,1145200.0
2008-10-24 12:20:00,35.49,35.56,35.24,35.25,1490900.0,23.468,23.5143,23.3027,23.3093,1490900.0
2008-10-24 12:30:00,35.24,35.55,35.16,35.45,929700.0,23.3027,23.5077,23.2498,23.4415,929700.0
2008-10-24 12:40:00,35.46,35.5,35.03,35.22,1235400.0,23.4481,23.4746,23.1638,23.2894,1235400.0
2008-10-24 12:50:00,35.23,35.62,35.18,35.37,929600.0,23.2961,23.5539,23.263,23.3886,929600.0
2008-10-24 13:00:00,35.36,35.78,35.35,35.62,868300.0,23.382,23.6597,23.3754,23.5539,868300.0
2008-10-24 13:10:00,35.62,35.92,35.42,35.77,1304100.0,23.5539,23.7523,23.4217,23.6531,1304100.0
2008-10-24 13:20:00,35.78,35.93,35.42,35.49,730800.0,23.6597,23.7589,23.4217,23.468,730800.0
2008-10-24 13:30:00,35.5,35.56,35.16,35.19,939800.0,23.4746,23.5143,23.2498,23.2696,939800.0
2008-10-24 13:40:00,35.19,35.36,34.95,35.01,1271600.0,23.2696,23.382,23.1109,23.1506,1271600.0
2008-10-24 13:50:00,35.02,35.19,34.68,34.72,1494300.0,23.1572,23.2696,22.9324,22.9588,1494300.0
2008-10-24 14:00:00,34.73,34.88,34.51,34.66,1644000.0,22.9654,23.0646,22.82,22.9191,1644000.0
2008-10-24 14:10:00,34.67,34.98,34.6,34.79,1512300.0,22.9258,23.1307,22.8795,23.0051,1512300.0
2008-10-24 14:20:00,34.79,35.09,34.66,35.04,1155800.0,23.0051,23.2035,22.9191,23.1704,1155800.0
2008-10-24 14:30:00,35.05,35.62,35.0,35.44,1278100.0,23.177,23.5539,23.144,23.4349,1278100.0
2008-10-24 14:40:00,35.44,35.76,35.15,35.28,1097000.0,23.4349,23.6465,23.2432,23.3291,1097000.0
2008-10-24 14:50:00,35.28,36.0,35.15,35.84,1234100.0,23.3291,23.8052,23.2432,23.6994,1234100.0
2008-10-24 15:00:00,35.84,36.35,35.78,36.01,1613000.0,23.6994,24.0367,23.6597,23.8118,1613000.0
2008-10-24 15:10:00,36.0,36.25,35.48,35.6,1831100.0,23.8052,23.9705,23.4614,23.5407,1831100.0
2008-10-24 15:20:00,35.59,36.15,35.46,36.01,1323000.0,23.5341,23.9044,23.4481,23.8118,1323000.0
2008-10-24 15:30:00,36.01,36.04,35.12,35.41,1314100.0,23.8118,23.8317,23.2233,23.4151,1314100.0
2008-10-24 15:40:00,35.43,36.14,35.33,36.0,2073000.0,23.4283,23.8978,23.3622,23.8052,2073000.0
2008-10-24 15:50:00,36.0,36.41,35.11,35.46,3624800.0,23.8052,24.0763,23.2167,23.4481,3624800.0
2008-10-27 09:30:00,35.15,35.4,34.54,35.27,2862000.0,23.2432,23.4085,22.8398,23.3225,2862000.0
2008-10-27 09:40:00,35.28,35.69,34.88,34.91,2195000.0,23.3291,23.6002,23.0646,23.0845,2195000.0
2008-10-27 09:50:00,34.91,35.32,34.89,35.2,1893500.0,23.0845,23.3556,23.0712,23.2762,1893500.0
2008-10-27 10:00:00,35.2,35.9,35.17,35.3,1998600.0,23.2762,23.7391,23.2564,23.3423,1998600.0
2008-10-27 10:10:00,35.3,35.31,34.71,34.72,1583100.0,23.3423,23.349,22.9522,22.9588,1583100.0
2008-10-27 10:20:00,34.72,34.99,34.61,34.7,1243100.0,22.9588,23.1374,22.8861,22.9456,1243100.0
2008-10-27 10:30:00,34.69,34.95,34.69,34.89,1196900.0,22.939,23.1109,22.939,23.0712,1196900.0
2008-10-27 10:40:00,34.9,35.01,34.62,34.81,869500.0,23.0778,23.1506,22.8927,23.0183,869500.0
2008-10-27 10:50:00,34.85,35.05,34.7,34.98,1022500.0,23.0448,23.177,22.9456,23.1307,1022500.0
2008-10-27 11:00:00,34.99,35.18,34.86,35.16,1108700.0,23.1374,23.263,23.0514,23.2498,1108700.0
2008-10-27 11:10:00,35.16,35.18,34.81,34.86,1330500.0,23.2498,23.263,23.0183,23.0514,1330500.0
2008-10-27 11:20:00,34.86,34.97,34.5,34.83,1330300.0,23.0514,23.1241,22.8133,23.0316,1330300.0
2008-10-27 11:30:00,34.83,34.86,34.5,34.6,1325600.0,23.0316,23.0514,22.8133,22.8795,1325600.0
2008-10-27 11:40:00,34.58,34.87,34.56,34.59,795100.0,22.8662,23.058,22.853,22.8729,795100.0
2008-10-27 11:50:00,34.59,34.78,34.51,34.74,781000.0,22.8729,22.9985,22.82,22.972,781000.0
2008-10-27 12:00:00,34.75,35.15,34.73,35.1,1106800.0,22.9787,23.2432,22.9654,23.2101,1106800.0
2008-10-27 12:10:00,35.1,35.13,34.74,34.92,979400.0,23.2101,23.2299,22.972,23.0911,979400.0
2008-10-27 12:20:00,34.93,35.06,34.79,34.92,863800.0,23.0977,23.1836,23.0051,23.0911,863800.0
2008-10-27 12:30:00,34.91,35.1,34.82,35.08,701700.0,23.0845,23.2101,23.0249,23.1969,701700.0
2008-10-27 12:40:00,35.08,35.19,34.95,35.07,1045900.0,23.1969,23.2696,23.1109,23.1903,1045900.0
2008-10-27 12:50:00,35.06,35.4,35.04,35.23,1067100.0,23.1836,23.4085,23.1704,23.2961,1067100.0
2008-10-27 13:00:00,35.23,35.29,35.03,35.12,800800.0,23.2961,23.3357,23.1638,23.2233,800800.0
2008-10-27 13:10:00,35.13,35.17,34.97,34.98,706500.0,23.2299,23.2564,23.1241,23.1307,706500.0
2008-10-27 13:20:00,34.98,35.2,34.97,35.18,782200.0,23.1307,23.2762,23.1241,23.263,782200.0
2008-10-27 13:30:00,35.18,35.25,35.0,35.05,665800.0,23.263,23.3093,23.144,23.177,665800.0
2008-10-27 13:40:00,35.06,35.3,35.06,35.23,753200.0,23.1836,23.3423,23.1836,23.2961,753200.0
2008-10-27 13:50:00,35.23,35.24,34.96,35.02,846700.0,23.2961,23.3027,23.1175,23.1572,846700.0
2008-10-27 14:00:00,35.02,35.19,34.87,35.18,718800.0,23.1572,23.2696,23.058,23.263,718800.0
2008-10-27 14:10:00,35.18,35.19,34.91,35.02,714600.0,23.263,23.2696,23.0845,23.1572,714600.0
2008-10-27 14:20:00,35.02,35.11,34.81,34.83,1031700.0,23.1572,23.2167,23.0183,23.0316,1031700.0
2008-10-27 14:30:00,34.82,34.86,34.26,34.27,2274200.0,23.0249,23.0514,22.6546,22.6612,2274200.0
2008-10-27 14:40:00,34.27,34.51,34.15,34.18,1897300.0,22.6612,22.82,22.5819,22.6017,1897300.0
2008-10-27 14:50:00,34.19,34.4,33.94,34.04,1724700.0,22.6083,22.7472,22.443,22.5092,1724700.0
2008-10-27 15:00:00,34.03,34.14,33.81,34.12,1490900.0,22.5025,22.5753,22.3571,22.5621,1490900.0
2008-10-27 15:10:00,34.12,34.47,34.06,34.45,1671500.0,22.5621,22.7935,22.5224,22.7803,1671500.0
2008-10-27 15:20:00,34.44,34.64,34.24,34.59,1950900.0,22.7737,22.9059,22.6414,22.8729,1950900.0
2008-10-27 15:30:00,34.59,34.74,34.35,34.39,2664000.0,22.8729,22.972,22.7141,22.7406,2664000.0
2008-10-27 15:40:00,34.39,34.62,34.29,34.59,3139900.0,22.7406,22.8927,22.6745,22.8729,3139900.0
2008-10-27 15:50:00,34.6,34.69,33.33,33.63,6045500.0,22.8795,22.939,22.0397,22.238,6045500.0
2008-10-28 09:30:00,34.95,35.0,34.05,34.13,2961600.0,23.1109,23.144,22.5158,22.5687,2961600.0
2008-10-28 09:40:00,34.13,34.82,34.08,34.48,2361700.0,22.5687,23.0249,22.5356,22.8001,2361700.0
2008-10-28 09:50:00,34.49,34.81,34.12,34.7,2343200.0,22.8067,23.0183,22.5621,22.9456,2343200.0
2008-10-28 10:00:00,34.7,34.78,34.2,34.3,2571800.0,22.9456,22.9985,22.615,22.6811,2571800.0
2008-10-28 10:10:00,34.3,34.53,34.05,34.12,1388300.0,22.6811,22.8332,22.5158,22.5621,1388300.0
2008-10-28 10:20:00,34.12,34.31,33.83,33.9,1369800.0,22.5621,22.6877,22.3703,22.4166,1369800.0
2008-10-28 10:30:00,33.9,34.03,33.28,33.28,1575700.0,22.4166,22.5025,22.0066,22.0066,1575700.0
2008-10-28 10:40:00,33.31,33.83,33.26,33.57,1509700.0,22.0264,22.3703,21.9934,22.1984,1509700.0
2008-10-28 10:50:00,33.54,33.59,32.52,32.69,2074700.0,22.1785,22.2116,21.5041,21.6165,2074700.0
2008-10-28 11:00:00,32.67,33.18,32.65,32.89,1722800.0,21.6032,21.9405,21.59,21.7487,1722800.0
2008-10-28 11:10:00,32.89,33.33,32.84,33.18,1321600.0,21.7487,22.0397,21.7157,21.9405,1321600.0
2008-10-28 11:20:00,33.18,33.49,33.1,33.41,1121800.0,21.9405,22.1455,21.8876,22.0926,1121800.0
2008-10-28 11:30:00,33.41,33.7,33.4,33.64,1388700.0,22.0926,22.2843,22.086,22.2447,1388700.0
2008-10-28 11:40:00,33.63,33.71,33.31,33.32,1203100.0,22.238,22.2909,22.0264,22.0331,1203100.0
2008-10-28 11:50:00,33.32,33.44,33.14,33.22,946600.0,22.0331,22.1124,21.914,21.9669,946600.0
2008-10-28 12:00:00,33.23,33.25,33.0,33.12,1130800.0,21.9735,21.9868,21.8215,21.9008,1130800.0
2008-10-28 12:10:00,33.12,33.23,33.0,33.17,1603100.0,21.9008,21.9735,21.8215,21.9339,1603100.0
2008-10-28 12:20:00,33.18,33.26,33.03,33.08,774900.0,21.9405,21.9934,21.8413,21.8744,774900.0
2008-10-28 12:30:00,33.08,33.24,32.97,33.12,939900.0,21.8744,21.9802,21.8016,21.9008,939900.0
2008-10-28 12:40:00,33.13,33.4,33.08,33.39,869300.0,21.9074,22.086,21.8744,22.0793,869300.0
2008-10-28 12:50:00,33.39,33.54,33.25,33.44,848800.0,22.0793,22.1785,21.9868,22.1124,848800.0
2008-10-28 13:00:00,33.45,33.72,33.37,33.62,853000.0,22.119,22.2976,22.0661,22.2314,853000.0
2008-10-28 13:10:00,33.63,33.76,33.56,33.59,748600.0,22.238,22.324,22.1918,22.2116,748600.0
2008-10-28 13:20:00,33.59,33.78,33.4,33.53,749200.0,22.2116,22.3372,22.086,22.1719,749200.0
2008-10-28 13:30:00,33.54,33.61,33.21,33.34,831700.0,22.1785,22.2248,21.9603,22.0463,831700.0
2008-10-28 13:40:00,33.33,33.42,33.22,33.37,614100.0,22.0397,22.0992,21.9669,22.0661,614100.0
2008-10-28 13:50:00,33.37,33.37,33.04,33.17,760000.0,22.0661,22.0661,21.8479,21.9339,760000.0
2008-10-28 14:00:00,33.17,33.33,33.08,33.19,777900.0,21.9339,22.0397,21.8744,21.9471,777900.0
2008-10-28 14:10:00,33.18,33.59,33.16,33.47,1232100.0,21.9405,22.2116,21.9273,22.1322,1232100.0
2008-10-28 14:20:00,33.48,33.75,33.43,33.55,1228200.0,22.1389,22.3174,22.1058,22.1851,1228200.0
2008-10-28 14:30:00,33.56,33.95,33.55,33.74,1357600.0,22.1918,22.4496,22.1851,22.3108,1357600.0
2008-10-28 14:40:00,33.74,34.31,33.64,34.18,1893200.0,22.3108,22.6877,22.2447,22.6017,1893200.0
2008-10-28 14:50:00,34.17,34.7,34.02,34.6,1918000.0,22.5951,22.9456,22.4959,22.8795,1918000.0
2008-10-28 15:00:00,34.6,34.69,34.1,34.15,1712800.0,22.8795,22.939,22.5488,22.5819,1712800.0
2008-10-28 15:10:00,34.15,34.47,34.03,34.42,1803500.0,22.5819,22.7935,22.5025,22.7604,1803500.0
2008-10-28 15:20:00,34.42,35.18,34.36,35.17,3026400.0,22.7604,23.263,22.7208,23.2564,3026400.0
2008-10-28 15:30:00,35.17,35.83,34.93,35.61,3594400.0,23.2564,23.6928,23.0977,23.5473,3594400.0
2008-10-28 15:40:00,35.58,36.0,35.49,35.97,3042300.0,23.5275,23.8052,23.468,23.7854,3042300.0
2008-10-28 15:50:00,35.97,37.72,35.78,37.54,7522500.0,23.7854,24.9426,23.6597,24.8236,7522500.0
2008-10-29 09:30:00,37.11,37.49,36.2,36.59,2483200.0,24.5392,24.7905,23.9375,24.1954,2483200.0
2008-10-29 09:40:00,36.6,37.42,36.46,37.15,2033700.0,24.202,24.7442,24.1094,24.5657,2033700.0
2008-10-29 09:50:00,37.16,37.18,36.49,36.8,1679500.0,24.5723,24.5855,24.1292,24.3342,1679500.0
2008-10-29 10:00:00,36.8,37.14,36.58,37.08,1335700.0,24.3342,24.5591,24.1888,24.5194,1335700.0
2008-10-29 10:10:00,37.08,37.44,36.87,37.25,1479400.0,24.5194,24.7574,24.3805,24.6318,1479400.0
2008-10-29 10:20:00,37.25,37.33,37.02,37.1,1327600.0,24.6318,24.6847,24.4797,24.5326,1327600.0
2008-10-29 10:30:00,37.1,37.19,36.63,36.73,1591400.0,24.5326,24.5921,24.2218,24.2879,1591400.0
2008-10-29 10:40:00,36.74,36.88,36.47,36.53,1154200.0,24.2946,24.3871,24.116,24.1557,1154200.0
2008-10-29 10:50:00,36.53,36.79,36.29,36.56,1038500.0,24.1557,24.3276,23.997,24.1755,1038500.0
2008-10-29 11:00:00,36.57,36.81,36.41,36.67,1148900.0,24.1821,24.3408,24.0763,24.2483,1148900.0
2008-10-29 11:10:00,36.67,36.93,36.41,36.93,975800.0,24.2483,24.4202,24.0763,24.4202,975800.0
2008-10-29 11:20:00,36.92,36.97,36.53,36.65,785600.0,24.4136,24.4466,24.1557,24.235,785600.0
2008-10-29 11:30:00,36.66,36.98,36.57,36.76,583400.0,24.2417,24.4533,24.1821,24.3078,583400.0
2008-10-29 11:40:00,36.77,36.86,36.59,36.83,533800.0,24.3144,24.3739,24.1954,24.3541,533800.0
2008-10-29 11:50:00,36.83,37.0,36.7,36.98,663100.0,24.3541,24.4665,24.2681,24.4533,663100.0
2008-10-29 12:00:00,36.98,37.0,36.75,36.83,520200.0,24.4533,24.4665,24.3012,24.3541,520200.0
2008-10-29 12:10:00,36.83,37.02,36.71,37.01,566600.0,24.3541,24.4797,24.2747,24.4731,566600.0
2008-10-29 12:20:00,37.01,37.2,36.97,37.15,843200.0,24.4731,24.5987,24.4466,24.5657,843200.0
2008-10-29 12:30:00,37.15,37.75,37.15,37.44,2024400.0,24.5657,24.9624,24.5657,24.7574,2024400.0
2008-10-29 12:40:00,37.44,37.6,37.33,37.54,653700.0,24.7574,24.8632,24.6847,24.8236,653700.0
2008-10-29 12:50:00,37.53,37.55,37.12,37.24,599200.0,24.8169,24.8302,24.5458,24.6252,599200.0
2008-10-29 13:00:00,37.25,37.41,37.11,37.26,597600.0,24.6318,24.7376,24.5392,24.6384,597600.0
2008-10-29 13:10:00,37.26,37.41,37.13,37.23,529500.0,24.6384,24.7376,24.5524,24.6186,529500.0
2008-10-29 13:20:00,37.23,37.49,37.19,37.27,534800.0,24.6186,24.7905,24.5921,24.645,534800.0
2008-10-29 13:30:00,37.28,37.94,37.28,37.74,947200.0,24.6516,25.0881,24.6516,24.9558,947200.0
2008-10-29 13:40:00,37.75,37.94,37.65,37.72,967000.0,24.9624,25.0881,24.8963,24.9426,967000.0
2008-10-29 13:50:00,37.71,37.75,37.38,37.39,968000.0,24.936,24.9624,24.7178,24.7244,968000.0
2008-10-29 14:00:00,37.39,37.55,37.06,37.13,763000.0,24.7244,24.8302,24.5062,24.5524,763000.0
2008-10-29 14:10:00,37.13,37.46,36.52,37.07,1308000.0,24.5524,24.7707,24.1491,24.5128,1308000.0
2008-10-29 14:20:00,37.06,37.47,36.33,36.59,2539800.0,24.5062,24.7773,24.0234,24.1954,2539800.0
2008-10-29 14:30:00,36.6,36.66,35.79,36.65,2271700.0,24.202,24.2417,23.6664,24.235,2271700.0
2008-10-29 14:40:00,36.65,37.0,36.53,36.94,1853100.0,24.235,24.4665,24.1557,24.4268,1853100.0
2008-10-29 14:50:00,36.93,37.0,36.5,36.83,1470200.0,24.4202,24.4665,24.1359,24.3541,1470200.0
2008-10-29 15:00:00,36.83,36.97,36.46,36.5,1262000.0,24.3541,24.4466,24.1094,24.1359,1262000.0
2008-10-29 15:10:00,36.49,37.68,36.38,37.56,2949200.0,24.1292,24.9161,24.0565,24.8368,2949200.0
2008-10-29 15:20:00,37.58,38.19,37.51,37.74,2566500.0,24.85,25.2534,24.8037,24.9558,2566500.0
2008-10-29 15:30:00,37.73,38.0,37.17,37.82,2405600.0,24.9492,25.1277,24.5789,25.0087,2405600.0
2008-10-29 15:40:00,37.81,38.38,37.76,37.96,2894400.0,25.0021,25.379,24.969,25.1013,2894400.0
2008-10-29 15:50:00,37.96,38.11,35.51,35.75,5346400.0,25.1013,25.2005,23.4812,23.6399,5346400.0
2008-10-30 09:30:00,36.89,37.23,36.1,36.36,2617900.0,24.3937,24.6186,23.8713,24.0433,2617900.0
2008-10-30 09:40:00,36.36,37.0,36.26,36.31,1441400.0,24.0433,24.4665,23.9771,24.0102,1441400.0
2008-10-30 09:50:00,36.31,36.44,36.03,36.33,1440800.0,24.0102,24.0962,23.8251,24.0234,1440800.0
2008-10-30 10:00:00,36.33,36.76,36.21,36.62,1367800.0,24.0234,24.3078,23.9441,24.2152,1367800.0
2008-10-30 10:10:00,36.62,36.75,36.35,36.36,1146600.0,24.2152,24.3012,24.0367,24.0433,1146600.0
2008-10-30 10:20:00,36.36,36.75,36.35,36.4,1221000.0,24.0433,24.3012,24.0367,24.0697,1221000.0
2008-10-30 10:30:00,36.4,36.71,36.23,36.62,1247800.0,24.0697,24.2747,23.9573,24.2152,1247800.0
2008-10-30 10:40:00,36.61,36.76,36.48,36.67,1214300.0,24.2086,24.3078,24.1226,24.2483,1214300.0
2008-10-30 10:50:00,36.67,36.98,36.6,36.84,1148100.0,24.2483,24.4533,24.202,24.3607,1148100.0
2008-10-30 11:00:00,36.84,37.09,36.66,36.82,1319400.0,24.3607,24.526,24.2417,24.3475,1319400.0
2008-10-30 11:10:00,36.82,36.95,36.44,36.62,986900.0,24.3475,24.4334,24.0962,24.2152,986900.0
2008-10-30 11:20:00,36.62,36.79,36.53,36.58,743500.0,24.2152,24.3276,24.1557,24.1888,743500.0
2008-10-30 11:30:00,36.6,36.83,36.26,36.37,1212200.0,24.202,24.3541,23.9771,24.0499,1212200.0
2008-10-30 11:40:00,36.36,36.5,36.25,36.47,890400.0,24.0433,24.1359,23.9705,24.116,890400.0
2008-10-30 11:50:00,36.46,36.53,36.23,36.36,895200.0,24.1094,24.1557,23.9573,24.0433,895200.0
2008-10-30 12:00:00,36.34,36.77,36.26,36.66,961300.0,24.03,24.3144,23.9771,24.2417,961300.0
2008-10-30 12:10:00,36.66,36.85,36.56,36.78,648800.0,24.2417,24.3673,24.1755,24.321,648800.0
2008-10-30 12:20:00,36.79,37.12,36.79,36.9,1056900.0,24.3276,24.5458,24.3276,24.4004,1056900.0
2008-10-30 12:30:00,36.9,37.02,36.79,36.94,750100.0,24.4004,24.4797,24.3276,24.4268,750100.0
2008-10-30 12:40:00,36.94,37.0,36.72,36.94,612400.0,24.4268,24.4665,24.2813,24.4268,612400.0
2008-10-30 12:50:00,36.94,37.05,36.8,36.85,736000.0,24.4268,24.4995,24.3342,24.3673,736000.0
2008-10-30 13:00:00,36.85,37.05,36.72,37.0,698900.0,24.3673,24.4995,24.2813,24.4665,698900.0
2008-10-30 13:10:00,37.01,37.58,36.95,37.5,1276300.0,24.4731,24.85,24.4334,24.7971,1276300.0
2008-10-30 13:20:00,37.5,37.52,36.93,37.0,840400.0,24.7971,24.8103,24.4202,24.4665,840400.0
2008-10-30 13:30:00,37.0,37.2,36.89,37.17,568800.0,24.4665,24.5987,24.3937,24.5789,568800.0
2008-10-30 13:40:00,37.17,37.17,36.71,36.9,720900.0,24.5789,24.5789,24.2747,24.4004,720900.0
2008-10-30 13:50:00,36.9,37.32,36.84,37.27,953600.0,24.4004,24.6781,24.3607,24.645,953600.0
2008-10-30 14:00:00,37.26,37.52,37.16,37.39,803000.0,24.6384,24.8103,24.5723,24.7244,803000.0
2008-10-30 14:10:00,37.4,37.48,37.13,37.27,762700.0,24.731,24.7839,24.5524,24.645,762700.0
2008-10-30 14:20:00,37.27,37.8,37.19,37.7,1309900.0,24.645,24.9955,24.5921,24.9294,1309900.0
2008-10-30 14:30:00,37.7,37.85,37.46,37.66,1278700.0,24.9294,25.0285,24.7707,24.9029,1278700.0
2008-10-30 14:40:00,37.65,37.77,37.46,37.76,892100.0,24.8963,24.9756,24.7707,24.969,892100.0
2008-10-30 14:50:00,37.76,37.8,37.15,37.4,1180300.0,24.969,24.9955,24.5657,24.731,1180300.0
2008-10-30 15:00:00,37.4,37.79,37.28,37.61,1111300.0,24.731,24.9889,24.6516,24.8698,1111300.0
2008-10-30 15:10:00,37.62,37.62,36.9,37.14,1240900.0,24.8765,24.8765,24.4004,24.5591,1240900.0
2008-10-30 15:20:00,37.14,37.47,36.83,37.4,1294100.0,24.5591,24.7773,24.3541,24.731,1294100.0
2008-10-30 15:30:00,37.39,37.46,36.78,37.2,1508700.0,24.7244,24.7707,24.321,24.5987,1508700.0
2008-10-30 15:40:00,37.19,37.39,36.72,37.21,2000100.0,24.5921,24.7244,24.2813,24.6053,2000100.0
2008-10-30 15:50:00,37.21,38.0,36.85,37.63,3158100.0,24.6053,25.1277,24.3673,24.8831,3158100.0
2008-10-31 09:30:00,37.29,38.2,37.28,38.15,2401200.0,24.6582,25.26,24.6516,25.2269,2401200.0
2008-10-31 09:40:00,38.15,38.5,37.93,38.31,1679500.0,25.2269,25.4584,25.0814,25.3327,1679500.0
2008-10-31 09:50:00,38.31,38.54,38.03,38.53,1646500.0,25.3327,25.4848,25.1476,25.4782,1646500.0
2008-10-31 10:00:00,38.52,39.1,38.47,39.0,2779500.0,25.4716,25.8551,25.4385,25.789,2779500.0
2008-10-31 10:10:00,38.99,39.1,38.79,39.02,1944600.0,25.7824,25.8551,25.6501,25.8022,1944600.0
2008-10-31 10:20:00,39.03,39.22,38.87,39.17,1252400.0,25.8088,25.9345,25.703,25.9014,1252400.0
2008-10-31 10:30:00,39.21,39.33,38.99,39.12,1448400.0,25.9279,26.0072,25.7824,25.8683,1448400.0
2008-10-31 10:40:00,39.12,39.18,38.92,39.14,1308800.0,25.8683,25.908,25.7361,25.8816,1308800.0
2008-10-31 10:50:00,39.14,39.33,39.11,39.28,1055900.0,25.8816,26.0072,25.8617,25.9741,1055900.0
2008-10-31 11:00:00,39.29,39.69,39.24,39.6,1033000.0,25.9808,26.2453,25.9477,26.1857,1033000.0
2008-10-31 11:10:00,39.6,39.97,39.43,39.84,1320400.0,26.1857,26.4304,26.0733,26.3444,1320400.0
2008-10-31 11:20:00,39.84,39.95,39.71,39.8,1294900.0,26.3444,26.4172,26.2585,26.318,1294900.0
2008-10-31 11:30:00,39.8,39.92,39.61,39.87,1338900.0,26.318,26.3973,26.1924,26.3643,1338900.0
2008-10-31 11:40:00,39.87,40.0,39.8,39.84,1777300.0,26.3643,26.4502,26.318,26.3444,1777300.0
2008-10-31 11:50:00,39.83,39.99,39.78,39.89,1211700.0,26.3378,26.4436,26.3048,26.3775,1211700.0
2008-10-31 12:00:00,39.9,39.96,39.82,39.93,1113800.0,26.3841,26.4238,26.3312,26.404,1113800.0
2008-10-31 12:10:00,39.94,39.96,39.67,39.72,1218000.0,26.4106,26.4238,26.232,26.2651,1218000.0
2008-10-31 12:20:00,39.73,39.94,39.67,39.78,1341700.0,26.2717,26.4106,26.232,26.3048,1341700.0
2008-10-31 12:30:00,39.78,39.88,39.72,39.84,958200.0,26.3048,26.3709,26.2651,26.3444,958200.0
2008-10-31 12:40:00,39.84,40.22,39.53,39.77,1148200.0,26.3444,26.5957,26.1395,26.2982,1148200.0
2008-10-31 12:50:00,39.77,39.92,39.71,39.9,642700.0,26.2982,26.3973,26.2585,26.3841,642700.0
2008-10-31 13:00:00,39.9,40.0,39.82,39.86,975100.0,26.3841,26.4502,26.3312,26.3577,975100.0
2008-10-31 13:10:00,39.86,40.02,39.79,39.97,1142700.0,26.3577,26.4635,26.3114,26.4304,1142700.0
2008-10-31 13:20:00,39.98,40.21,39.88,39.95,1937200.0,26.437,26.5891,26.3709,26.4172,1937200.0
2008-10-31 13:30:00,39.96,40.3,39.96,40.15,1102300.0,26.4238,26.6486,26.4238,26.5494,1102300.0
2008-10-31 13:40:00,40.16,40.23,40.03,40.11,1035700.0,26.556,26.6023,26.4701,26.523,1035700.0
2008-10-31 13:50:00,40.11,40.15,39.87,40.08,1033200.0,26.523,26.5494,26.3643,26.5031,1033200.0
2008-10-31 14:00:00,40.08,40.2,39.9,40.0,1199000.0,26.5031,26.5825,26.3841,26.4502,1199000.0
2008-10-31 14:10:00,40.0,40.04,39.4,39.53,1008800.0,26.4502,26.4767,26.0535,26.1395,1008800.0
2008-10-31 14:20:00,39.52,39.85,39.48,39.63,842900.0,26.1328,26.3511,26.1064,26.2056,842900.0
2008-10-31 14:30:00,39.63,40.07,39.37,39.99,1499700.0,26.2056,26.4965,26.0337,26.4436,1499700.0
2008-10-31 14:40:00,39.98,40.03,39.67,39.87,1167600.0,26.437,26.4701,26.232,26.3643,1167600.0
2008-10-31 14:50:00,39.87,40.05,39.81,40.05,1359800.0,26.3643,26.4833,26.3246,26.4833,1359800.0
2008-10-31 15:00:00,40.06,40.19,39.85,40.13,1840500.0,26.4899,26.5759,26.3511,26.5362,1840500.0
2008-10-31 15:10:00,40.14,40.2,39.34,39.48,1625300.0,26.5428,26.5825,26.0138,26.1064,1625300.0
2008-10-31 15:20:00,39.48,39.79,39.16,39.47,1669000.0,26.1064,26.3114,25.8948,26.0998,1669000.0
2008-10-31 15:30:00,39.47,40.14,39.33,40.14,2619000.0,26.0998,26.5428,26.0072,26.5428,2619000.0
2008-10-31 15:40:00,40.14,40.2,39.32,39.92,4153300.0,26.5428,26.5825,26.0006,26.3973,4153300.0
2008-10-31 15:50:00,39.92,40.95,39.79,40.69,6690000.0,26.3973,27.0784,26.3114,26.9065,6690000.0
2008-11-03 09:30:00,41.25,41.25,40.51,40.57,2127900.0,27.2768,27.2768,26.7875,26.8272,2127900.0
2008-11-03 09:40:00,40.57,40.92,40.37,40.76,1709200.0,26.8272,27.0586,26.6949,26.9528,1709200.0
2008-11-03 09:50:00,40.77,40.79,40.28,40.39,1743100.0,26.9594,26.9726,26.6354,26.7081,1743100.0
2008-11-03 10:00:00,40.38,40.77,40.3,40.75,1961400.0,26.7015,26.9594,26.6486,26.9462,1961400.0
2008-11-03 10:10:00,40.75,40.95,40.64,40.8,1516400.0,26.9462,27.0784,26.8735,26.9793,1516400.0
2008-11-03 10:20:00,40.79,41.09,40.7,40.81,1570700.0,26.9726,27.171,26.9131,26.9859,1570700.0
2008-11-03 10:30:00,40.82,40.96,40.67,40.88,1000600.0,26.9925,27.0851,26.8933,27.0322,1000600.0
2008-11-03 10:40:00,40.88,40.95,40.65,40.88,939000.0,27.0322,27.0784,26.8801,27.0322,939000.0
2008-11-03 10:50:00,40.89,41.04,40.68,40.81,892400.0,27.0388,27.138,26.8999,26.9859,892400.0
2008-11-03 11:00:00,40.82,40.84,40.65,40.75,926800.0,26.9925,27.0057,26.8801,26.9462,926800.0
2008-11-03 11:10:00,40.75,40.83,40.48,40.68,892800.0,26.9462,26.9991,26.7676,26.8999,892800.0
2008-11-03 11:20:00,40.69,40.85,40.52,40.79,877100.0,26.9065,27.0123,26.7941,26.9726,877100.0
2008-11-03 11:30:00,40.79,40.88,40.69,40.76,727000.0,26.9726,27.0322,26.9065,26.9528,727000.0
2008-11-03 11:40:00,40.76,40.9,40.69,40.85,681700.0,26.9528,27.0454,26.9065,27.0123,681700.0
2008-11-03 11:50:00,40.85,41.0,40.83,40.9,658800.0,27.0123,27.1115,26.9991,27.0454,658800.0
2008-11-03 12:00:00,40.9,41.0,40.83,40.88,793600.0,27.0454,27.1115,26.9991,27.0322,793600.0
2008-11-03 12:10:00,40.88,41.09,40.85,40.98,987100.0,27.0322,27.171,27.0123,27.0983,987100.0
2008-11-03 12:20:00,40.97,41.07,40.88,40.93,1112400.0,27.0917,27.1578,27.0322,27.0652,1112400.0
2008-11-03 12:30:00,40.93,41.0,40.83,40.84,550900.0,27.0652,27.1115,26.9991,27.0057,550900.0
2008-11-03 12:40:00,40.84,40.84,40.63,40.63,619400.0,27.0057,27.0057,26.8668,26.8668,619400.0
2008-11-03 12:50:00,40.64,40.73,40.6,40.61,806100.0,26.8735,26.933,26.847,26.8536,806100.0
2008-11-03 13:00:00,40.61,40.81,40.6,40.8,614800.0,26.8536,26.9859,26.847,26.9793,614800.0
2008-11-03 13:10:00,40.79,40.85,40.64,40.7,613000.0,26.9726,27.0123,26.8735,26.9131,613000.0
2008-11-03 13:20:00,40.69,40.86,40.6,40.64,574700.0,26.9065,27.0189,26.847,26.8735,574700.0
2008-11-03 13:30:00,40.64,40.66,40.42,40.52,900000.0,26.8735,26.8867,26.728,26.7941,900000.0
2008-11-03 13:40:00,40.52,40.6,40.46,40.55,767800.0,26.7941,26.847,26.7544,26.8139,767800.0
2008-11-03 13:50:00,40.55,40.6,40.44,40.5,560200.0,26.8139,26.847,26.7412,26.7809,560200.0
2008-11-03 14:00:00,40.51,40.52,40.35,40.47,928300.0,26.7875,26.7941,26.6817,26.761,928300.0
2008-11-03 14:10:00,40.46,40.5,40.26,40.27,994600.0,26.7544,26.7809,26.6222,26.6288,994600.0
2008-11-03 14:20:00,40.27,40.45,40.25,40.44,929500.0,26.6288,26.7478,26.6156,26.7412,929500.0
2008-11-03 14:30:00,40.43,40.54,40.31,40.43,1022700.0,26.7346,26.8073,26.6552,26.7346,1022700.0
2008-11-03 14:40:00,40.43,40.58,40.33,40.55,1054300.0,26.7346,26.8338,26.6685,26.8139,1054300.0
2008-11-03 14:50:00,40.57,40.6,40.35,40.39,935900.0,26.8272,26.847,26.6817,26.7081,935900.0
2008-11-03 15:00:00,40.38,40.44,40.2,40.38,1314300.0,26.7015,26.7412,26.5825,26.7015,1314300.0
2008-11-03 15:10:00,40.38,40.55,40.35,40.53,931200.0,26.7015,26.8139,26.6817,26.8007,931200.0
2008-11-03 15:20:00,40.54,40.66,40.32,40.64,871400.0,26.8073,26.8867,26.6618,26.8735,871400.0
2008-11-03 15:30:00,40.65,40.89,40.53,40.87,1022700.0,26.8801,27.0388,26.8007,27.0255,1022700.0
2008-11-03 15:40:00,40.88,41.1,40.73,41.04,1597000.0,27.0322,27.1776,26.933,27.138,1597000.0
2008-11-03 15:50:00,41.04,41.07,40.6,40.77,2183800.0,27.138,27.1578,26.847,26.9594,2183800.0
2008-11-04 09:30:00,41.36,41.48,40.88,41.28,2397800.0,27.3496,27.4289,27.0322,27.2967,2397800.0
2008-11-04 09:40:00,41.29,41.35,41.15,41.26,1535900.0,27.3033,27.3429,27.2107,27.2834,1535900.0
2008-11-04 09:50:00,41.26,41.33,41.12,41.22,1336600.0,27.2834,27.3297,27.1909,27.257,1336600.0
2008-11-04 10:00:00,41.21,41.74,41.1,41.73,1533500.0,27.2504,27.6008,27.1776,27.5942,1533500.0
2008-11-04 10:10:00,41.73,41.87,41.65,41.79,1343100.0,27.5942,27.6868,27.5413,27.6339,1343100.0
2008-11-04 10:20:00,41.78,41.89,41.69,41.79,1345400.0,27.6273,27.7,27.5678,27.6339,1345400.0
2008-11-04 10:30:00,41.79,41.86,41.63,41.85,1459200.0,27.6339,27.6802,27.5281,27.6736,1459200.0
2008-11-04 10:40:00,41.85,41.85,41.62,41.76,1187000.0,27.6736,27.6736,27.5215,27.6141,1187000.0
2008-11-04 10:50:00,41.76,41.97,41.75,41.83,1213300.0,27.6141,27.7529,27.6074,27.6603,1213300.0
2008-11-04 11:00:00,41.83,41.99,41.83,41.92,1046400.0,27.6603,27.7661,27.6603,27.7199,1046400.0
2008-11-04 11:10:00,41.92,41.94,41.8,41.83,950100.0,27.7199,27.7331,27.6405,27.6603,950100.0
2008-11-04 11:20:00,41.82,41.9,41.76,41.82,786700.0,27.6537,27.7066,27.6141,27.6537,786700.0
2008-11-04 11:30:00,41.82,41.83,41.51,41.55,942500.0,27.6537,27.6603,27.4487,27.4752,942500.0
2008-11-04 11:40:00,41.55,41.81,41.47,41.75,976600.0,27.4752,27.6471,27.4223,27.6074,976600.0
2008-11-04 11:50:00,41.75,41.9,41.74,41.8,754000.0,27.6074,27.7066,27.6008,27.6405,754000.0
2008-11-04 12:00:00,41.8,41.86,41.68,41.7,703600.0,27.6405,27.6802,27.5612,27.5744,703600.0
2008-11-04 12:10:00,41.7,41.8,41.58,41.71,814600.0,27.5744,27.6405,27.495,27.581,814600.0
2008-11-04 12:20:00,41.72,41.92,41.71,41.84,785500.0,27.5876,27.7199,27.581,27.667,785500.0
2008-11-04 12:30:00,41.84,41.86,41.71,41.79,727800.0,27.667,27.6802,27.581,27.6339,727800.0
2008-11-04 12:40:00,41.78,41.86,41.65,41.75,599800.0,27.6273,27.6802,27.5413,27.6074,599800.0
2008-11-04 12:50:00,41.75,41.9,41.73,41.82,558900.0,27.6074,27.7066,27.5942,27.6537,558900.0
2008-11-04 13:00:00,41.81,41.87,41.78,41.84,572300.0,27.6471,27.6868,27.6273,27.667,572300.0
2008-11-04 13:10:00,41.84,41.92,41.66,41.85,721500.0,27.667,27.7199,27.5479,27.6736,721500.0
2008-11-04 13:20:00,41.85,41.9,41.8,41.88,465600.0,27.6736,27.7066,27.6405,27.6934,465600.0
2008-11-04 13:30:00,41.88,41.97,41.79,41.96,712600.0,27.6934,27.7529,27.6339,27.7463,712600.0
2008-11-04 13:40:00,41.96,42.0,41.92,41.97,954400.0,27.7463,27.7728,27.7199,27.7529,954400.0
2008-11-04 13:50:00,41.97,42.15,41.96,42.03,1584300.0,27.7529,27.8719,27.7463,27.7926,1584300.0
2008-11-04 14:00:00,42.03,42.05,41.64,41.72,1113900.0,27.7926,27.8058,27.5347,27.5876,1113900.0
2008-11-04 14:10:00,41.72,41.79,41.55,41.65,991600.0,27.5876,27.6339,27.4752,27.5413,991600.0
2008-11-04 14:20:00,41.64,41.8,41.6,41.77,879800.0,27.5347,27.6405,27.5083,27.6207,879800.0
2008-11-04 14:30:00,41.77,41.8,41.62,41.66,668100.0,27.6207,27.6405,27.5215,27.5479,668100.0
2008-11-04 14:40:00,41.67,41.8,41.51,41.54,957400.0,27.5545,27.6405,27.4487,27.4686,957400.0
2008-11-04 14:50:00,41.54,41.63,41.37,41.46,984500.0,27.4686,27.5281,27.3562,27.4157,984500.0
2008-11-04 15:00:00,41.46,41.56,41.27,41.49,917700.0,27.4157,27.4818,27.29,27.4355,917700.0
2008-11-04 15:10:00,41.49,41.69,41.38,41.59,1124900.0,27.4355,27.5678,27.3628,27.5016,1124900.0
2008-11-04 15:20:00,41.59,41.87,41.52,41.75,1223100.0,27.5016,27.6868,27.4554,27.6074,1223100.0
2008-11-04 15:30:00,41.74,42.05,41.74,42.01,1809700.0,27.6008,27.8058,27.6008,27.7794,1809700.0
2008-11-04 15:40:00,42.01,42.28,41.83,42.03,2274900.0,27.7794,27.9579,27.6603,27.7926,2274900.0
2008-11-04 15:50:00,42.03,42.42,41.62,42.14,4678800.0,27.7926,28.0505,27.5215,27.8653,4678800.0
2008-11-05 09:30:00,41.73,42.08,41.57,41.99,1809200.0,27.5942,27.8257,27.4884,27.7661,1809200.0
2008-11-05 09:40:00,41.99,42.4,41.85,42.31,1922500.0,27.7661,28.0373,27.6736,27.9777,1922500.0
2008-11-05 09:50:00,42.31,42.48,42.16,42.19,1496000.0,27.9777,28.0902,27.8786,27.8984,1496000.0
2008-11-05 10:00:00,42.2,42.46,42.12,42.4,1521300.0,27.905,28.0769,27.8521,28.0373,1521300.0
2008-11-05 10:10:00,42.41,42.5,42.23,42.32,1150200.0,28.0439,28.1034,27.9248,27.9844,1150200.0
2008-11-05 10:20:00,42.33,42.46,42.15,42.4,1040400.0,27.991,28.0769,27.8719,28.0373,1040400.0
2008-11-05 10:30:00,42.39,42.45,42.25,42.26,1074600.0,28.0306,28.0703,27.9381,27.9447,1074600.0
2008-11-05 10:40:00,42.26,42.37,42.15,42.29,970900.0,27.9447,28.0174,27.8719,27.9645,970900.0
2008-11-05 10:50:00,42.3,42.33,42.04,42.09,1207400.0,27.9711,27.991,27.7992,27.8323,1207400.0
2008-11-05 11:00:00,42.09,42.23,41.96,41.99,1150500.0,27.8323,27.9248,27.7463,27.7661,1150500.0
2008-11-05 11:10:00,41.98,42.18,41.9,41.95,891000.0,27.7595,27.8918,27.7066,27.7397,891000.0
2008-11-05 11:20:00,41.96,42.03,41.86,41.97,1031600.0,27.7463,27.7926,27.6802,27.7529,1031600.0
2008-11-05 11:30:00,41.97,41.97,41.75,41.85,817000.0,27.7529,27.7529,27.6074,27.6736,817000.0
2008-11-05 11:40:00,41.85,42.0,41.78,41.95,1124500.0,27.6736,27.7728,27.6273,27.7397,1124500.0
2008-11-05 11:50:00,41.95,41.96,41.73,41.94,909700.0,27.7397,27.7463,27.5942,27.7331,909700.0
2008-11-05 12:00:00,41.94,42.07,41.82,41.85,751200.0,27.7331,27.819,27.6537,27.6736,751200.0
2008-11-05 12:10:00,41.86,41.89,41.6,41.71,1005300.0,27.6802,27.7,27.5083,27.581,1005300.0
2008-11-05 12:20:00,41.71,41.81,41.5,41.52,703700.0,27.581,27.6471,27.4421,27.4554,703700.0
2008-11-05 12:30:00,41.51,41.65,41.38,41.4,1048600.0,27.4487,27.5413,27.3628,27.376,1048600.0
2008-11-05 12:40:00,41.4,41.4,41.22,41.24,968900.0,27.376,27.376,27.257,27.2702,968900.0
2008-11-05 12:50:00,41.23,41.53,41.15,41.53,905000.0,27.2636,27.462,27.2107,27.462,905000.0
2008-11-05 13:00:00,41.53,41.55,41.29,41.52,617000.0,27.462,27.4752,27.3033,27.4554,617000.0
2008-11-05 13:10:00,41.52,41.68,41.35,41.43,738300.0,27.4554,27.5612,27.3429,27.3958,738300.0
2008-11-05 13:20:00,41.42,41.43,41.19,41.26,746900.0,27.3892,27.3958,27.2371,27.2834,746900.0
2008-11-05 13:30:00,41.26,41.27,41.0,41.14,1117700.0,27.2834,27.29,27.1115,27.2041,1117700.0
2008-11-05 13:40:00,41.14,41.15,40.8,40.84,1206300.0,27.2041,27.2107,26.9793,27.0057,1206300.0
2008-11-05 13:50:00,40.84,41.09,40.81,40.87,754400.0,27.0057,27.171,26.9859,27.0255,754400.0
2008-11-05 14:00:00,40.86,41.03,40.79,40.96,1084000.0,27.0189,27.1313,26.9726,27.0851,1084000.0
2008-11-05 14:10:00,40.95,41.26,40.92,41.13,1061500.0,27.0784,27.2834,27.0586,27.1975,1061500.0
2008-11-05 14:20:00,41.13,41.17,40.97,41.08,715600.0,27.1975,27.2239,27.0917,27.1644,715600.0
2008-11-05 14:30:00,41.09,41.37,41.02,41.17,960000.0,27.171,27.3562,27.1247,27.2239,960000.0
2008-11-05 14:40:00,41.17,41.24,41.01,41.02,1184500.0,27.2239,27.2702,27.1181,27.1247,1184500.0
2008-11-05 14:50:00,41.01,41.03,40.7,40.79,1109300.0,27.1181,27.1313,26.9131,26.9726,1109300.0
2008-11-05 15:00:00,40.79,40.99,40.69,40.69,929400.0,26.9726,27.1049,26.9065,26.9065,929400.0
2008-11-05 15:10:00,40.7,40.74,40.37,40.38,1262600.0,26.9131,26.9396,26.6949,26.7015,1262600.0
2008-11-05 15:20:00,40.38,40.41,40.0,40.08,1732300.0,26.7015,26.7214,26.4502,26.5031,1732300.0
2008-11-05 15:30:00,40.09,40.23,39.36,39.36,2285200.0,26.5098,26.6023,26.027,26.027,2285200.0
2008-11-05 15:40:00,39.36,39.75,39.16,39.47,3026300.0,26.027,26.2849,25.8948,26.0998,3026300.0
2008-11-05 15:50:00,39.47,39.79,38.62,38.95,5526000.0,26.0998,26.3114,25.5377,25.7559,5526000.0
2008-11-06 09:30:00,38.82,39.12,38.16,39.07,3118000.0,25.67,25.8683,25.2335,25.8353,3118000.0
2008-11-06 09:40:00,39.07,39.76,38.91,39.2,2229100.0,25.8353,26.2915,25.7295,25.9212,2229100.0
2008-11-06 09:50:00,39.21,39.41,38.83,39.22,2263300.0,25.9279,26.0601,25.6766,25.9345,2263300.0
2008-11-06 10:00:00,39.23,39.35,38.88,39.32,1467000.0,25.9411,26.0204,25.7096,26.0006,1467000.0
2008-11-06 10:10:00,39.32,39.44,38.91,38.97,1383800.0,26.0006,26.0799,25.7295,25.7692,1383800.0
2008-11-06 10:20:00,38.98,39.06,38.63,38.76,1229900.0,25.7758,25.8287,25.5443,25.6303,1229900.0
2008-11-06 10:30:00,38.77,38.9,38.51,38.76,1138300.0,25.6369,25.7229,25.465,25.6303,1138300.0
2008-11-06 10:40:00,38.76,39.08,38.66,38.96,1340400.0,25.6303,25.8419,25.5642,25.7625,1340400.0
2008-11-06 10:50:00,38.97,38.99,38.58,38.96,1123100.0,25.7692,25.7824,25.5113,25.7625,1123100.0
2008-11-06 11:00:00,38.94,39.24,38.88,38.94,1173700.0,25.7493,25.9477,25.7096,25.7493,1173700.0
2008-11-06 11:10:00,38.95,39.06,38.76,38.84,1005500.0,25.7559,25.8287,25.6303,25.6832,1005500.0
2008-11-06 11:20:00,38.84,38.92,38.56,38.87,1133300.0,25.6832,25.7361,25.498,25.703,1133300.0
2008-11-06 11:30:00,38.88,38.93,38.55,38.75,819900.0,25.7096,25.7427,25.4914,25.6237,819900.0
2008-11-06 11:40:00,38.75,39.13,38.71,38.94,945600.0,25.6237,25.875,25.5972,25.7493,945600.0
2008-11-06 11:50:00,38.95,39.05,38.76,38.9,903800.0,25.7559,25.8221,25.6303,25.7229,903800.0
2008-11-06 12:00:00,38.9,38.97,38.51,38.6,1231700.0,25.7229,25.7692,25.465,25.5245,1231700.0
2008-11-06 12:10:00,38.6,38.7,38.33,38.47,979200.0,25.5245,25.5906,25.3459,25.4385,979200.0
2008-11-06 12:20:00,38.47,38.52,38.2,38.34,858800.0,25.4385,25.4716,25.26,25.3526,858800.0
2008-11-06 12:30:00,38.34,38.49,38.2,38.41,796500.0,25.3526,25.4517,25.26,25.3988,796500.0
2008-11-06 12:40:00,38.4,38.67,38.31,38.62,718200.0,25.3922,25.5708,25.3327,25.5377,718200.0
2008-11-06 12:50:00,38.61,38.76,38.42,38.51,606900.0,25.5311,25.6303,25.4055,25.465,606900.0
2008-11-06 13:00:00,38.51,38.52,38.06,38.26,857000.0,25.465,25.4716,25.1674,25.2997,857000.0
2008-11-06 13:10:00,38.27,38.36,38.07,38.15,866700.0,25.3063,25.3658,25.174,25.2269,866700.0
2008-11-06 13:20:00,38.14,38.5,38.1,38.36,691200.0,25.2203,25.4584,25.1939,25.3658,691200.0
2008-11-06 13:30:00,38.36,38.42,38.01,38.11,961600.0,25.3658,25.4055,25.1343,25.2005,961600.0
2008-11-06 13:40:00,38.09,38.1,37.86,37.91,1100300.0,25.1872,25.1939,25.0352,25.0682,1100300.0
2008-11-06 13:50:00,37.91,38.37,37.87,38.35,853800.0,25.0682,25.3724,25.0418,25.3592,853800.0
2008-11-06 14:00:00,38.36,38.64,38.25,38.45,1037000.0,25.3658,25.5509,25.293,25.4253,1037000.0
2008-11-06 14:10:00,38.45,38.67,38.05,38.18,1136900.0,25.4253,25.5708,25.1608,25.2468,1136900.0
2008-11-06 14:20:00,38.18,38.19,37.86,37.96,798900.0,25.2468,25.2534,25.0352,25.1013,798900.0
2008-11-06 14:30:00,37.96,38.62,37.93,38.49,901800.0,25.1013,25.5377,25.0814,25.4517,901800.0
2008-11-06 14:40:00,38.49,38.83,38.31,38.83,1714800.0,25.4517,25.6766,25.3327,25.6766,1714800.0
2008-11-06 14:50:00,38.82,38.94,38.38,38.49,1220000.0,25.67,25.7493,25.379,25.4517,1220000.0
2008-11-06 15:00:00,38.5,38.65,38.19,38.34,1272800.0,25.4584,25.5576,25.2534,25.3526,1272800.0
2008-11-06 15:10:00,38.34,38.5,38.23,38.33,1090500.0,25.3526,25.4584,25.2798,25.3459,1090500.0
2008-11-06 15:20:00,38.33,38.41,38.2,38.31,1205800.0,25.3459,25.3988,25.26,25.3327,1205800.0
2008-11-06 15:30:00,38.3,38.5,38.22,38.32,2442000.0,25.3261,25.4584,25.2732,25.3393,2442000.0
2008-11-06 15:40:00,38.31,38.77,38.25,38.29,2513100.0,25.3327,25.6369,25.293,25.3195,2513100.0
2008-11-06 15:50:00,38.3,38.42,37.87,38.23,3885200.0,25.3261,25.4055,25.0418,25.2798,3885200.0
2008-11-07 09:30:00,38.23,38.52,37.86,38.05,2172100.0,25.2798,25.4716,25.0352,25.1608,2172100.0
2008-11-07 09:40:00,38.05,38.29,37.8,37.95,1894600.0,25.1608,25.3195,24.9955,25.0947,1894600.0
2008-11-07 09:50:00,37.95,37.99,37.69,37.8,1763500.0,25.0947,25.1211,24.9227,24.9955,1763500.0
2008-11-07 10:00:00,37.8,38.11,37.78,37.85,1475000.0,24.9955,25.2005,24.9823,25.0285,1475000.0
2008-11-07 10:10:00,37.85,38.2,37.75,38.01,1773200.0,25.0285,25.26,24.9624,25.1343,1773200.0
2008-11-07 10:20:00,38.01,38.18,37.87,37.93,1454000.0,25.1343,25.2468,25.0418,25.0814,1454000.0
2008-11-07 10:30:00,37.93,38.02,37.73,37.9,1305000.0,25.0814,25.141,24.9492,25.0616,1305000.0
2008-11-07 10:40:00,37.89,37.92,37.59,37.69,1386400.0,25.055,25.0748,24.8566,24.9227,1386400.0
2008-11-07 10:50:00,37.68,37.93,37.63,37.83,961700.0,24.9161,25.0814,24.8831,25.0153,961700.0
2008-11-07 11:00:00,37.83,37.9,37.5,37.5,1492700.0,25.0153,25.0616,24.7971,24.7971,1492700.0
2008-11-07 11:10:00,37.5,37.62,37.22,37.36,1369500.0,24.7971,24.8765,24.612,24.7045,1369500.0
2008-11-07 11:20:00,37.38,37.4,36.79,37.0,2161500.0,24.7178,24.731,24.3276,24.4665,2161500.0
2008-11-07 11:30:00,37.0,37.06,36.85,36.95,1223600.0,24.4665,24.5062,24.3673,24.4334,1223600.0
2008-11-07 11:40:00,36.96,37.2,36.89,37.16,1320100.0,24.44,24.5987,24.3937,24.5723,1320100.0
2008-11-07 11:50:00,37.16,37.36,37.0,37.35,1012400.0,24.5723,24.7045,24.4665,24.6979,1012400.0
2008-11-07 12:00:00,37.35,37.49,37.25,37.38,834800.0,24.6979,24.7905,24.6318,24.7178,834800.0
2008-11-07 12:10:00,37.38,37.42,37.08,37.14,785900.0,24.7178,24.7442,24.5194,24.5591,785900.0
2008-11-07 12:20:00,37.14,37.21,37.07,37.12,791700.0,24.5591,24.6053,24.5128,24.5458,791700.0
2008-11-07 12:30:00,37.13,37.17,36.99,37.16,678800.0,24.5524,24.5789,24.4599,24.5723,678800.0
2008-11-07 12:40:00,37.16,37.34,37.14,37.2,716000.0,24.5723,24.6913,24.5591,24.5987,716000.0
2008-11-07 12:50:00,37.2,37.22,37.09,37.12,597900.0,24.5987,24.612,24.526,24.5458,597900.0
2008-11-07 13:00:00,37.12,37.19,37.03,37.06,573400.0,24.5458,24.5921,24.4863,24.5062,573400.0
2008-11-07 13:10:00,37.06,37.15,36.96,37.06,1010500.0,24.5062,24.5657,24.44,24.5062,1010500.0
2008-11-07 13:20:00,37.05,37.18,36.92,37.16,659700.0,24.4995,24.5855,24.4136,24.5723,659700.0
2008-11-07 13:30:00,37.16,37.19,36.99,37.04,522800.0,24.5723,24.5921,24.4599,24.4929,522800.0
2008-11-07 13:40:00,37.05,37.08,36.91,37.0,721800.0,24.4995,24.5194,24.407,24.4665,721800.0
2008-11-07 13:50:00,36.99,37.17,36.95,37.15,581300.0,24.4599,24.5789,24.4334,24.5657,581300.0
2008-11-07 14:00:00,37.15,37.18,37.03,37.11,582800.0,24.5657,24.5855,24.4863,24.5392,582800.0
2008-11-07 14:10:00,37.11,37.13,37.07,37.1,496200.0,24.5392,24.5524,24.5128,24.5326,496200.0
2008-11-07 14:20:00,37.09,37.16,36.88,36.92,791700.0,24.526,24.5723,24.3871,24.4136,791700.0
2008-11-07 14:30:00,36.93,37.15,36.9,37.14,737000.0,24.4202,24.5657,24.4004,24.5591,737000.0
2008-11-07 14:40:00,37.14,37.37,37.07,37.23,1222500.0,24.5591,24.7111,24.5128,24.6186,1222500.0
2008-11-07 14:50:00,37.23,37.4,36.8,36.83,1570000.0,24.6186,24.731,24.3342,24.3541,1570000.0
2008-11-07 15:00:00,36.84,37.06,36.71,37.03,1185400.0,24.3607,24.5062,24.2747,24.4863,1185400.0
2008-11-07 15:10:00,37.03,37.17,36.88,36.88,1108300.0,24.4863,24.5789,24.3871,24.3871,1108300.0
2008-11-07 15:20:00,36.88,36.92,36.52,36.54,1396300.0,24.3871,24.4136,24.1491,24.1623,1396300.0
2008-11-07 15:30:00,36.56,36.94,36.47,36.85,1450300.0,24.1755,24.4268,24.116,24.3673,1450300.0
2008-11-07 15:40:00,36.85,37.27,36.83,37.11,1656000.0,24.3673,24.645,24.3541,24.5392,1656000.0
2008-11-07 15:50:00,37.11,38.1,36.91,37.83,3643800.0,24.5392,25.1939,24.407,25.0153,3643800.0
2008-11-10 09:30:00,38.29,38.48,37.54,37.62,2023000.0,25.3195,25.4451,24.8236,24.8765,2023000.0
2008-11-10 09:40:00,37.61,38.09,37.59,37.83,1235400.0,24.8698,25.1872,24.8566,25.0153,1235400.0
2008-11-10 09:50:00,37.83,38.09,37.7,37.94,1100600.0,25.0153,25.1872,24.9294,25.0881,1100600.0
2008-11-10 10:00:00,37.94,37.99,37.6,37.74,1031500.0,25.0881,25.1211,24.8632,24.9558,1031500.0
2008-11-10 10:10:00,37.74,38.0,37.7,37.89,912800.0,24.9558,25.1277,24.9294,25.055,912800.0
2008-11-10 10:20:00,37.89,38.22,37.81,37.93,954900.0,25.055,25.2732,25.0021,25.0814,954900.0
2008-11-10 10:30:00,37.94,38.04,37.51,37.55,997000.0,25.0881,25.1542,24.8037,24.8302,997000.0
2008-11-10 10:40:00,37.56,37.56,37.11,37.13,1027900.0,24.8368,24.8368,24.5392,24.5524,1027900.0
2008-11-10 10:50:00,37.12,37.29,37.07,37.25,857000.0,24.5458,24.6582,24.5128,24.6318,857000.0
2008-11-10 11:00:00,37.25,37.32,37.02,37.27,810500.0,24.6318,24.6781,24.4797,24.645,810500.0
2008-11-10 11:10:00,37.28,37.3,37.1,37.15,528100.0,24.6516,24.6649,24.5326,24.5657,528100.0
2008-11-10 11:20:00,37.16,37.37,37.12,37.33,638600.0,24.5723,24.7111,24.5458,24.6847,638600.0
2008-11-10 11:30:00,37.35,37.51,37.32,37.5,590500.0,24.6979,24.8037,24.6781,24.7971,590500.0
2008-11-10 11:40:00,37.49,37.53,37.14,37.25,609900.0,24.7905,24.8169,24.5591,24.6318,609900.0
2008-11-10 11:50:00,37.24,37.25,37.0,37.1,605900.0,24.6252,24.6318,24.4665,24.5326,605900.0
2008-11-10 12:00:00,37.09,37.28,37.03,37.23,553300.0,24.526,24.6516,24.4863,24.6186,553300.0
2008-11-10 12:10:00,37.24,37.33,37.01,37.03,514700.0,24.6252,24.6847,24.4731,24.4863,514700.0
2008-11-10 12:20:00,37.03,37.1,36.53,36.63,1093800.0,24.4863,24.5326,24.1557,24.2218,1093800.0
2008-11-10 12:30:00,36.65,36.75,36.38,36.53,1011600.0,24.235,24.3012,24.0565,24.1557,1011600.0
2008-11-10 12:40:00,36.53,36.76,36.5,36.62,707700.0,24.1557,24.3078,24.1359,24.2152,707700.0
2008-11-10 12:50:00,36.62,36.78,36.47,36.69,740400.0,24.2152,24.321,24.116,24.2615,740400.0
2008-11-10 13:00:00,36.69,36.85,36.47,36.82,611600.0,24.2615,24.3673,24.116,24.3475,611600.0
2008-11-10 13:10:00,36.82,36.85,36.62,36.68,693800.0,24.3475,24.3673,24.2152,24.2549,693800.0
2008-11-10 13:20:00,36.68,36.87,36.55,36.79,749800.0,24.2549,24.3805,24.1689,24.3276,749800.0
2008-11-10 13:30:00,36.77,37.04,36.76,36.97,660900.0,24.3144,24.4929,24.3078,24.4466,660900.0
2008-11-10 13:40:00,36.97,37.0,36.65,36.78,612700.0,24.4466,24.4665,24.235,24.321,612700.0
2008-11-10 13:50:00,36.79,37.02,36.73,36.91,792900.0,24.3276,24.4797,24.2879,24.407,792900.0
2008-11-10 14:00:00,36.91,37.05,36.77,36.99,826400.0,24.407,24.4995,24.3144,24.4599,826400.0
2008-11-10 14:10:00,36.99,37.03,36.6,36.69,756400.0,24.4599,24.4863,24.202,24.2615,756400.0
2008-11-10 14:20:00,36.68,36.75,36.41,36.5,858700.0,24.2549,24.3012,24.0763,24.1359,858700.0
2008-11-10 14:30:00,36.48,36.55,36.27,36.47,884300.0,24.1226,24.1689,23.9838,24.116,884300.0
2008-11-10 14:40:00,36.47,36.67,36.37,36.44,854300.0,24.116,24.2483,24.0499,24.0962,854300.0
2008-11-10 14:50:00,36.44,36.7,36.38,36.62,928500.0,24.0962,24.2681,24.0565,24.2152,928500.0
2008-11-10 15:00:00,36.62,36.63,36.08,36.16,1646600.0,24.2152,24.2218,23.8581,23.911,1646600.0
2008-11-10 15:10:00,36.16,36.6,36.12,36.29,1292400.0,23.911,24.202,23.8846,23.997,1292400.0
2008-11-10 15:20:00,36.28,36.37,35.92,36.21,1413200.0,23.9904,24.0499,23.7523,23.9441,1413200.0
2008-11-10 15:30:00,36.21,36.4,35.69,35.71,1722300.0,23.9441,24.0697,23.6002,23.6135,1722300.0
2008-11-10 15:40:00,35.71,36.28,35.65,36.19,1959300.0,23.6135,23.9904,23.5738,23.9309,1959300.0
2008-11-10 15:50:00,36.18,36.64,36.11,36.46,2974700.0,23.9242,24.2284,23.878,24.1094,2974700.0
2008-11-11 09:30:00,35.74,37.17,35.74,37.08,2043300.0,23.6333,24.5789,23.6333,24.5194,2043300.0
2008-11-11 09:40:00,37.08,37.45,36.19,36.64,2676000.0,24.5194,24.764,23.9309,24.2284,2676000.0
2008-11-11 09:50:00,36.62,36.92,35.9,36.18,2776200.0,24.2152,24.4136,23.7391,23.9242,2776200.0
2008-11-11 10:00:00,36.19,36.55,36.0,36.35,2024100.0,23.9309,24.1689,23.8052,24.0367,2024100.0
2008-11-11 10:10:00,36.35,36.54,35.95,36.1,2273500.0,24.0367,24.1623,23.7722,23.8713,2273500.0
2008-11-11 10:20:00,36.1,36.18,35.84,35.94,1384700.0,23.8713,23.9242,23.6994,23.7655,1384700.0
2008-11-11 10:30:00,35.96,36.15,35.66,35.74,1260600.0,23.7788,23.9044,23.5804,23.6333,1260600.0
2008-11-11 10:40:00,35.74,35.8,35.53,35.79,1097700.0,23.6333,23.673,23.4944,23.6664,1097700.0
2008-11-11 10:50:00,35.79,35.86,35.31,35.35,1204100.0,23.6664,23.7126,23.349,23.3754,1204100.0
2008-11-11 11:00:00,35.34,35.52,35.27,35.43,1210400.0,23.3688,23.4878,23.3225,23.4283,1210400.0
2008-11-11 11:10:00,35.42,35.88,35.4,35.68,1121500.0,23.4217,23.7259,23.4085,23.5936,1121500.0
2008-11-11 11:20:00,35.67,36.07,35.67,35.84,1338100.0,23.587,23.8515,23.587,23.6994,1338100.0
2008-11-11 11:30:00,35.83,35.94,35.74,35.91,1350600.0,23.6928,23.7655,23.6333,23.7457,1350600.0
2008-11-11 11:40:00,35.91,36.14,35.85,35.91,1001200.0,23.7457,23.8978,23.706,23.7457,1001200.0
2008-11-11 11:50:00,35.9,36.14,35.78,35.84,880600.0,23.7391,23.8978,23.6597,23.6994,880600.0
2008-11-11 12:00:00,35.84,35.96,35.56,35.62,810100.0,23.6994,23.7788,23.5143,23.5539,810100.0
2008-11-11 12:10:00,35.62,35.88,35.56,35.71,838700.0,23.5539,23.7259,23.5143,23.6135,838700.0
2008-11-11 12:20:00,35.72,35.78,35.37,35.56,823900.0,23.6201,23.6597,23.3886,23.5143,823900.0
2008-11-11 12:30:00,35.56,35.88,35.55,35.72,1327100.0,23.5143,23.7259,23.5077,23.6201,1327100.0
2008-11-11 12:40:00,35.72,35.93,35.7,35.84,785000.0,23.6201,23.7589,23.6068,23.6994,785000.0
2008-11-11 12:50:00,35.85,36.12,35.69,36.12,898100.0,23.706,23.8846,23.6002,23.8846,898100.0
2008-11-11 13:00:00,36.12,36.3,35.91,36.2,801200.0,23.8846,24.0036,23.7457,23.9375,801200.0
2008-11-11 13:10:00,36.2,36.3,36.06,36.12,1040800.0,23.9375,24.0036,23.8449,23.8846,1040800.0
2008-11-11 13:20:00,36.12,36.21,35.87,36.03,857100.0,23.8846,23.9441,23.7193,23.8251,857100.0
2008-11-11 13:30:00,36.03,36.09,35.7,35.77,764800.0,23.8251,23.8647,23.6068,23.6531,764800.0
2008-11-11 13:40:00,35.77,36.05,35.74,35.95,839300.0,23.6531,23.8383,23.6333,23.7722,839300.0
2008-11-11 13:50:00,35.95,36.44,35.9,36.41,1884700.0,23.7722,24.0962,23.7391,24.0763,1884700.0
2008-11-11 14:00:00,36.4,36.53,35.75,35.9,2267000.0,24.0697,24.1557,23.6399,23.7391,2267000.0
2008-11-11 14:10:00,35.89,36.51,35.86,36.5,1454600.0,23.7325,24.1425,23.7126,24.1359,1454600.0
2008-11-11 14:20:00,36.49,37.0,36.43,36.95,2539600.0,24.1292,24.4665,24.0896,24.4334,2539600.0
2008-11-11 14:30:00,36.96,37.17,36.65,36.74,2127900.0,24.44,24.5789,24.235,24.2946,2127900.0
2008-11-11 14:40:00,36.74,36.77,36.42,36.59,1529200.0,24.2946,24.3144,24.0829,24.1954,1529200.0
2008-11-11 14:50:00,36.58,36.58,36.03,36.05,1721300.0,24.1888,24.1888,23.8251,23.8383,1721300.0
2008-11-11 15:00:00,36.05,36.37,35.91,36.24,1461600.0,23.8383,24.0499,23.7457,23.9639,1461600.0
2008-11-11 15:10:00,36.24,36.44,36.11,36.4,1399600.0,23.9639,24.0962,23.878,24.0697,1399600.0
2008-11-11 15:20:00,36.4,36.45,36.05,36.12,1354600.0,24.0697,24.1028,23.8383,23.8846,1354600.0
2008-11-11 15:30:00,36.11,36.17,35.6,35.65,2359000.0,23.878,23.9176,23.5407,23.5738,2359000.0
2008-11-11 15:40:00,35.64,36.3,35.6,36.3,2491400.0,23.5672,24.0036,23.5407,24.0036,2491400.0
2008-11-11 15:50:00,36.29,36.61,35.96,36.28,3082100.0,23.997,24.2086,23.7788,23.9904,3082100.0
2008-11-12 09:30:00,35.49,36.06,35.13,35.99,2452500.0,23.468,23.8449,23.2299,23.7986,2452500.0
2008-11-12 09:40:00,35.99,36.15,35.6,36.06,1423200.0,23.7986,23.9044,23.5407,23.8449,1423200.0
2008-11-12 09:50:00,36.06,36.3,35.8,35.81,1424800.0,23.8449,24.0036,23.673,23.6796,1424800.0
2008-11-12 10:00:00,35.8,36.07,35.74,35.81,1579400.0,23.673,23.8515,23.6333,23.6796,1579400.0
2008-11-12 10:10:00,35.82,35.88,35.32,35.47,1263900.0,23.6862,23.7259,23.3556,23.4548,1263900.0
2008-11-12 10:20:00,35.47,35.5,35.28,35.3,1434500.0,23.4548,23.4746,23.3291,23.3423,1434500.0
2008-11-12 10:30:00,35.3,35.43,35.0,35.09,1741100.0,23.3423,23.4283,23.144,23.2035,1741100.0
2008-11-12 10:40:00,35.1,35.25,34.95,35.18,1569500.0,23.2101,23.3093,23.1109,23.263,1569500.0
2008-11-12 10:50:00,35.2,35.4,35.01,35.27,1292800.0,23.2762,23.4085,23.1506,23.3225,1292800.0
2008-11-12 11:00:00,35.27,35.31,34.96,35.11,1207100.0,23.3225,23.349,23.1175,23.2167,1207100.0
2008-11-12 11:10:00,35.1,35.18,34.95,35.07,1229600.0,23.2101,23.263,23.1109,23.1903,1229600.0
2008-11-12 11:20:00,35.07,35.35,35.05,35.19,1059700.0,23.1903,23.3754,23.177,23.2696,1059700.0
2008-11-12 11:30:00,35.2,35.35,34.95,34.96,972200.0,23.2762,23.3754,23.1109,23.1175,972200.0
2008-11-12 11:40:00,34.96,35.06,34.77,34.81,1016300.0,23.1175,23.1836,22.9919,23.0183,1016300.0
2008-11-12 11:50:00,34.84,35.02,34.65,34.96,886300.0,23.0382,23.1572,22.9125,23.1175,886300.0
2008-11-12 12:00:00,34.96,35.08,34.89,34.96,650700.0,23.1175,23.1969,23.0712,23.1175,650700.0
2008-11-12 12:10:00,34.97,35.02,34.78,34.86,682000.0,23.1241,23.1572,22.9985,23.0514,682000.0
2008-11-12 12:20:00,34.86,35.16,34.75,35.09,758600.0,23.0514,23.2498,22.9787,23.2035,758600.0
2008-11-12 12:30:00,35.1,35.36,35.1,35.32,729700.0,23.2101,23.382,23.2101,23.3556,729700.0
2008-11-12 12:40:00,35.32,35.42,35.1,35.11,729300.0,23.3556,23.4217,23.2101,23.2167,729300.0
2008-11-12 12:50:00,35.13,35.29,35.04,35.17,750200.0,23.2299,23.3357,23.1704,23.2564,750200.0
2008-11-12 13:00:00,35.17,35.33,34.98,34.99,818600.0,23.2564,23.3622,23.1307,23.1374,818600.0
2008-11-12 13:10:00,34.99,35.06,34.54,34.64,1127500.0,23.1374,23.1836,22.8398,22.9059,1127500.0
2008-11-12 13:20:00,34.64,34.95,34.6,34.9,1107600.0,22.9059,23.1109,22.8795,23.0778,1107600.0
2008-11-12 13:30:00,34.91,34.91,34.5,34.59,1085500.0,23.0845,23.0845,22.8133,22.8729,1085500.0
2008-11-12 13:40:00,34.59,34.74,34.57,34.6,645600.0,22.8729,22.972,22.8596,22.8795,645600.0
2008-11-12 13:50:00,34.6,34.61,34.33,34.6,1200200.0,22.8795,22.8861,22.7009,22.8795,1200200.0
2008-11-12 14:00:00,34.6,34.81,34.51,34.64,1200800.0,22.8795,23.0183,22.82,22.9059,1200800.0
2008-11-12 14:10:00,34.64,34.7,34.41,34.55,1022500.0,22.9059,22.9456,22.7538,22.8464,1022500.0
2008-11-12 14:20:00,34.55,34.85,34.54,34.64,887000.0,22.8464,23.0448,22.8398,22.9059,887000.0
2008-11-12 14:30:00,34.64,35.11,34.62,34.94,1752000.0,22.9059,23.2167,22.8927,23.1043,1752000.0
2008-11-12 14:40:00,34.93,35.08,34.76,34.82,1061500.0,23.0977,23.1969,22.9853,23.0249,1061500.0
2008-11-12 14:50:00,34.82,35.02,34.64,34.64,1225300.0,23.0249,23.1572,22.9059,22.9059,1225300.0
2008-11-12 15:00:00,34.65,34.87,34.61,34.61,1522300.0,22.9125,23.058,22.8861,22.8861,1522300.0
2008-11-12 15:10:00,34.61,34.87,34.6,34.73,1531100.0,22.8861,23.058,22.8795,22.9654,1531100.0
2008-11-12 15:20:00,34.72,34.78,34.38,34.59,1965000.0,22.9588,22.9985,22.734,22.8729,1965000.0
2008-11-12 15:30:00,34.59,34.83,34.31,34.41,2167400.0,22.8729,23.0316,22.6877,22.7538,2167400.0
2008-11-12 15:40:00,34.4,34.96,34.31,34.63,2933400.0,22.7472,23.1175,22.6877,22.8993,2933400.0
2008-11-12 15:50:00,34.65,34.84,34.55,34.63,3940000.0,22.9125,23.0382,22.8464,22.8993,3940000.0
2008-11-13 09:30:00,34.64,34.98,34.57,34.77,1963800.0,22.9059,23.1307,22.8596,22.9919,1963800.0
2008-11-13 09:40:00,34.76,34.79,34.36,34.52,2188600.0,22.9853,23.0051,22.7208,22.8266,2188600.0
2008-11-13 09:50:00,34.52,34.76,34.46,34.68,1885900.0,22.8266,22.9853,22.7869,22.9324,1885900.0
2008-11-13 10:00:00,34.68,35.36,34.63,34.98,2145800.0,22.9324,23.382,22.8993,23.1307,2145800.0
2008-11-13 10:10:00,34.98,35.34,34.91,35.15,1560000.0,23.1307,23.3688,23.0845,23.2432,1560000.0
2008-11-13 10:20:00,35.14,35.79,35.13,35.6,2311000.0,23.2365,23.6664,23.2299,23.5407,2311000.0
2008-11-13 10:30:00,35.63,35.74,35.26,35.38,1138500.0,23.5606,23.6333,23.3159,23.3952,1138500.0
2008-11-13 10:40:00,35.37,35.43,35.0,35.03,1084700.0,23.3886,23.4283,23.144,23.1638,1084700.0
2008-11-13 10:50:00,35.04,35.29,35.04,35.27,1089200.0,23.1704,23.3357,23.1704,23.3225,1089200.0
2008-11-13 11:00:00,35.28,35.43,34.95,35.02,1306000.0,23.3291,23.4283,23.1109,23.1572,1306000.0
2008-11-13 11:10:00,35.01,35.05,34.78,34.89,1180700.0,23.1506,23.177,22.9985,23.0712,1180700.0
2008-11-13 11:20:00,34.89,35.29,34.85,35.26,1137400.0,23.0712,23.3357,23.0448,23.3159,1137400.0
2008-11-13 11:30:00,35.27,35.35,34.83,34.87,988500.0,23.3225,23.3754,23.0316,23.058,988500.0
2008-11-13 11:40:00,34.88,35.26,34.83,35.09,1042900.0,23.0646,23.3159,23.0316,23.2035,1042900.0
2008-11-13 11:50:00,35.09,35.2,34.85,34.93,1067300.0,23.2035,23.2762,23.0448,23.0977,1067300.0
2008-11-13 12:00:00,34.93,35.01,34.64,34.68,874300.0,23.0977,23.1506,22.9059,22.9324,874300.0
2008-11-13 12:10:00,34.68,34.73,34.25,34.31,1254200.0,22.9324,22.9654,22.648,22.6877,1254200.0
2008-11-13 12:20:00,34.32,34.48,34.11,34.15,1184600.0,22.6943,22.8001,22.5554,22.5819,1184600.0
2008-11-13 12:30:00,34.15,34.46,34.01,34.46,1266600.0,22.5819,22.7869,22.4893,22.7869,1266600.0
2008-11-13 12:40:00,34.46,34.58,34.02,34.08,1284600.0,22.7869,22.8662,22.4959,22.5356,1284600.0
2008-11-13 12:50:00,34.02,34.22,33.55,33.58,1995400.0,22.4959,22.6282,22.1851,22.205,1995400.0
2008-11-13 13:00:00,33.58,34.15,33.54,34.01,1839100.0,22.205,22.5819,22.1785,22.4893,1839100.0
2008-11-13 13:10:00,34.01,34.16,33.71,33.9,1548500.0,22.4893,22.5885,22.2909,22.4166,1548500.0
2008-11-13 13:20:00,33.9,34.11,33.5,33.97,1450400.0,22.4166,22.5554,22.1521,22.4629,1450400.0
2008-11-13 13:30:00,33.97,34.78,33.92,34.55,1794100.0,22.4629,22.9985,22.4298,22.8464,1794100.0
2008-11-13 13:40:00,34.57,34.84,34.18,34.2,1963700.0,22.8596,23.0382,22.6017,22.615,1963700.0
2008-11-13 13:50:00,34.21,34.64,33.63,33.8,2594700.0,22.6216,22.9059,22.238,22.3505,2594700.0
2008-11-13 14:00:00,33.8,34.4,33.78,34.24,1361900.0,22.3505,22.7472,22.3372,22.6414,1361900.0
2008-11-13 14:10:00,34.24,34.49,34.1,34.16,1443500.0,22.6414,22.8067,22.5488,22.5885,1443500.0
2008-11-13 14:20:00,34.17,34.92,34.15,34.65,1484500.0,22.5951,23.0911,22.5819,22.9125,1484500.0
2008-11-13 14:30:00,34.64,34.95,34.15,34.91,2054100.0,22.9059,23.1109,22.5819,23.0845,2054100.0
2008-11-13 14:40:00,34.89,35.3,34.55,34.86,1825900.0,23.0712,23.3423,22.8464,23.0514,1825900.0
2008-11-13 14:50:00,34.86,35.1,34.52,34.8,1368400.0,23.0514,23.2101,22.8266,23.0117,1368400.0
2008-11-13 15:00:00,34.79,35.01,33.95,34.08,1390300.0,23.0051,23.1506,22.4496,22.5356,1390300.0
2008-11-13 15:10:00,34.1,34.77,34.03,34.55,2061600.0,22.5488,22.9919,22.5025,22.8464,2061600.0
2008-11-13 15:20:00,34.56,35.69,34.5,35.68,2188300.0,22.853,23.6002,22.8133,23.5936,2188300.0
2008-11-13 15:30:00,35.69,36.31,35.4,36.16,2684700.0,23.6002,24.0102,23.4085,23.911,2684700.0
2008-11-13 15:40:00,36.17,36.65,35.91,36.0,2829800.0,23.9176,24.235,23.7457,23.8052,2829800.0
2008-11-13 15:50:00,35.99,37.5,35.96,37.36,5097400.0,23.7986,24.7971,23.7788,24.7045,5097400.0
2008-11-14 09:30:00,36.25,36.75,36.02,36.7,2335400.0,23.9705,24.3012,23.8184,24.2681,2335400.0
2008-11-14 09:40:00,36.7,36.8,36.3,36.43,2125500.0,24.2681,24.3342,24.0036,24.0896,2125500.0
2008-11-14 09:50:00,36.42,36.61,36.25,36.43,1568200.0,24.0829,24.2086,23.9705,24.0896,1568200.0
2008-11-14 10:00:00,36.42,36.57,35.85,35.99,1792300.0,24.0829,24.1821,23.706,23.7986,1792300.0
2008-11-14 10:10:00,35.98,36.0,35.5,35.62,1682300.0,23.792,23.8052,23.4746,23.5539,1682300.0
2008-11-14 10:20:00,35.62,35.75,35.42,35.73,1319100.0,23.5539,23.6399,23.4217,23.6267,1319100.0
2008-11-14 10:30:00,35.72,35.76,35.5,35.52,1395000.0,23.6201,23.6465,23.4746,23.4878,1395000.0
2008-11-14 10:40:00,35.53,35.61,35.22,35.38,1859100.0,23.4944,23.5473,23.2894,23.3952,1859100.0
2008-11-14 10:50:00,35.37,35.44,35.2,35.2,1154600.0,23.3886,23.4349,23.2762,23.2762,1154600.0
2008-11-14 11:00:00,35.21,35.34,34.95,35.31,1347800.0,23.2828,23.3688,23.1109,23.349,1347800.0
2008-11-14 11:10:00,35.32,35.7,35.3,35.58,1351300.0,23.3556,23.6068,23.3423,23.5275,1351300.0
2008-11-14 11:20:00,35.58,35.59,35.12,35.13,1165400.0,23.5275,23.5341,23.2233,23.2299,1165400.0
2008-11-14 11:30:00,35.13,35.13,34.77,34.8,1166400.0,23.2299,23.2299,22.9919,23.0117,1166400.0
2008-11-14 11:40:00,34.8,34.92,34.65,34.89,1201600.0,23.0117,23.0911,22.9125,23.0712,1201600.0
2008-11-14 11:50:00,34.89,34.95,34.57,34.71,905600.0,23.0712,23.1109,22.8596,22.9522,905600.0
2008-11-14 12:00:00,34.72,34.74,34.46,34.71,1110900.0,22.9588,22.972,22.7869,22.9522,1110900.0
2008-11-14 12:10:00,34.7,34.75,34.41,34.55,828800.0,22.9456,22.9787,22.7538,22.8464,828800.0
2008-11-14 12:20:00,34.54,34.68,34.39,34.4,1153400.0,22.8398,22.9324,22.7406,22.7472,1153400.0
2008-11-14 12:30:00,34.4,34.76,34.31,34.74,957600.0,22.7472,22.9853,22.6877,22.972,957600.0
2008-11-14 12:40:00,34.75,35.1,34.75,34.84,749800.0,22.9787,23.2101,22.9787,23.0382,749800.0
2008-11-14 12:50:00,34.85,35.16,34.84,35.02,827900.0,23.0448,23.2498,23.0382,23.1572,827900.0
2008-11-14 13:00:00,35.02,35.05,34.76,34.9,724700.0,23.1572,23.177,22.9853,23.0778,724700.0
2008-11-14 13:10:00,34.9,34.91,34.57,34.8,653800.0,23.0778,23.0845,22.8596,23.0117,653800.0
2008-11-14 13:20:00,34.8,35.3,34.67,35.27,786400.0,23.0117,23.3423,22.9258,23.3225,786400.0
2008-11-14 13:30:00,35.27,35.48,34.8,35.2,967700.0,23.3225,23.4614,23.0117,23.2762,967700.0
2008-11-14 13:40:00,35.2,35.43,34.96,35.24,856900.0,23.2762,23.4283,23.1175,23.3027,856900.0
2008-11-14 13:50:00,35.24,35.52,35.15,35.31,847500.0,23.3027,23.4878,23.2432,23.349,847500.0
2008-11-14 14:00:00,35.31,35.76,35.19,35.71,1144100.0,23.349,23.6465,23.2696,23.6135,1144100.0
2008-11-14 14:10:00,35.71,36.2,35.64,36.2,1337100.0,23.6135,23.9375,23.5672,23.9375,1337100.0
2008-11-14 14:20:00,36.2,36.26,35.87,36.02,1324700.0,23.9375,23.9771,23.7193,23.8184,1324700.0
2008-11-14 14:30:00,36.02,36.14,35.72,35.98,1025100.0,23.8184,23.8978,23.6201,23.792,1025100.0
2008-11-14 14:40:00,35.98,36.34,35.96,36.1,1659700.0,23.792,24.03,23.7788,23.8713,1659700.0
2008-11-14 14:50:00,36.1,36.91,35.96,36.52,1533700.0,23.8713,24.407,23.7788,24.1491,1533700.0
2008-11-14 15:00:00,36.53,36.79,36.16,36.39,1840800.0,24.1557,24.3276,23.911,24.0631,1840800.0
2008-11-14 15:10:00,36.37,36.5,35.76,35.83,1442400.0,24.0499,24.1359,23.6465,23.6928,1442400.0
2008-11-14 15:20:00,35.83,36.34,35.78,36.18,1366200.0,23.6928,24.03,23.6597,23.9242,1366200.0
2008-11-14 15:30:00,36.19,36.24,35.24,35.52,2037300.0,23.9309,23.9639,23.3027,23.4878,2037300.0
2008-11-14 15:40:00,35.5,35.52,35.03,35.23,2069300.0,23.4746,23.4878,23.1638,23.2961,2069300.0
2008-11-14 15:50:00,35.24,35.51,34.16,34.29,3888300.0,23.3027,23.4812,22.5885,22.6745,3888300.0
2008-11-17 09:30:00,33.82,34.3,33.23,33.9,2425800.0,22.3637,22.6811,21.9735,22.4166,2425800.0
2008-11-17 09:40:00,33.9,34.09,33.53,33.87,1884300.0,22.4166,22.5422,22.1719,22.3967,1884300.0
2008-11-17 09:50:00,33.86,33.94,33.55,33.89,1622100.0,22.3901,22.443,22.1851,22.41,1622100.0
2008-11-17 10:00:00,33.89,33.9,33.32,33.48,1428100.0,22.41,22.4166,22.0331,22.1389,1428100.0
2008-11-17 10:10:00,33.47,33.5,32.92,32.93,1643700.0,22.1322,22.1521,21.7686,21.7752,1643700.0
2008-11-17 10:20:00,32.94,33.1,32.68,33.04,1808100.0,21.7818,21.8876,21.6099,21.8479,1808100.0
2008-11-17 10:30:00,33.03,33.17,32.83,33.06,1194100.0,21.8413,21.9339,21.709,21.8611,1194100.0
2008-11-17 10:40:00,33.07,33.17,32.87,33.04,1026900.0,21.8677,21.9339,21.7355,21.8479,1026900.0
2008-11-17 10:50:00,33.04,33.1,32.66,32.7,1134800.0,21.8479,21.8876,21.5966,21.6231,1134800.0
2008-11-17 11:00:00,32.71,33.06,32.7,33.03,1058300.0,21.6297,21.8611,21.6231,21.8413,1058300.0
2008-11-17 11:10:00,33.03,33.25,32.76,32.79,1121400.0,21.8413,21.9868,21.6628,21.6826,1121400.0
2008-11-17 11:20:00,32.79,32.87,32.55,32.58,994900.0,21.6826,21.7355,21.5239,21.5437,994900.0
2008-11-17 11:30:00,32.6,32.9,32.56,32.88,1013100.0,21.557,21.7553,21.5305,21.7421,1013100.0
2008-11-17 11:40:00,32.87,33.41,32.76,33.35,1677700.0,21.7355,22.0926,21.6628,22.0529,1677700.0
2008-11-17 11:50:00,33.36,33.93,33.34,33.68,2117400.0,22.0595,22.4364,22.0463,22.2711,2117400.0
2008-11-17 12:00:00,33.68,33.9,33.53,33.82,1324600.0,22.2711,22.4166,22.1719,22.3637,1324600.0
2008-11-17 12:10:00,33.82,34.41,33.79,34.24,2288800.0,22.3637,22.7538,22.3438,22.6414,2288800.0
2008-11-17 12:20:00,34.24,34.5,34.0,34.32,1585500.0,22.6414,22.8133,22.4827,22.6943,1585500.0
2008-11-17 12:30:00,34.33,34.5,34.1,34.16,1239400.0,22.7009,22.8133,22.5488,22.5885,1239400.0
2008-11-17 12:40:00,34.15,34.87,34.14,34.68,1383200.0,22.5819,23.058,22.5753,22.9324,1383200.0
2008-11-17 12:50:00,34.68,34.68,34.16,34.2,1068200.0,22.9324,22.9324,22.5885,22.615,1068200.0
2008-11-17 13:00:00,34.2,34.28,33.93,34.01,1229400.0,22.615,22.6679,22.4364,22.4893,1229400.0
2008-11-17 13:10:00,34.01,34.03,33.59,33.75,1077100.0,22.4893,22.5025,22.2116,22.3174,1077100.0
2008-11-17 13:20:00,33.76,34.1,33.75,34.03,1051600.0,22.324,22.5488,22.3174,22.5025,1051600.0
2008-11-17 13:30:00,34.03,34.12,33.7,33.84,741700.0,22.5025,22.5621,22.2843,22.3769,741700.0
2008-11-17 13:40:00,33.83,33.85,33.54,33.76,696100.0,22.3703,22.3835,22.1785,22.324,696100.0
2008-11-17 13:50:00,33.76,34.09,33.71,33.95,809000.0,22.324,22.5422,22.2909,22.4496,809000.0
2008-11-17 14:00:00,33.94,33.98,33.64,33.78,960300.0,22.443,22.4695,22.2447,22.3372,960300.0
2008-11-17 14:10:00,33.77,34.08,33.72,33.93,846300.0,22.3306,22.5356,22.2976,22.4364,846300.0
2008-11-17 14:20:00,33.93,34.15,33.54,33.65,1111400.0,22.4364,22.5819,22.1785,22.2513,1111400.0
2008-11-17 14:30:00,33.64,33.95,33.45,33.88,1286800.0,22.2447,22.4496,22.119,22.4034,1286800.0
2008-11-17 14:40:00,33.87,34.22,33.64,33.74,1441900.0,22.3967,22.6282,22.2447,22.3108,1441900.0
2008-11-17 14:50:00,33.75,34.0,33.49,33.54,1046700.0,22.3174,22.4827,22.1455,22.1785,1046700.0
2008-11-17 15:00:00,33.53,33.79,33.35,33.61,1077000.0,22.1719,22.3438,22.0529,22.2248,1077000.0
2008-11-17 15:10:00,33.61,33.88,33.36,33.66,1458300.0,22.2248,22.4034,22.0595,22.2579,1458300.0
2008-11-17 15:20:00,33.67,33.86,33.37,33.77,1291800.0,22.2645,22.3901,22.0661,22.3306,1291800.0
2008-11-17 15:30:00,33.77,33.87,33.33,33.52,1876000.0,22.3306,22.3967,22.0397,22.1653,1876000.0
2008-11-17 15:40:00,33.5,33.7,33.2,33.27,1958300.0,22.1521,22.2843,21.9537,22.0,1958300.0
2008-11-17 15:50:00,33.27,33.39,32.5,32.69,4199600.0,22.0,22.0793,21.4908,21.6165,4199600.0
2008-11-18 09:30:00,32.76,33.1,32.53,32.96,1971500.0,21.6628,21.8876,21.5107,21.795,1971500.0
2008-11-18 09:40:00,32.96,33.07,32.61,32.85,1449400.0,21.795,21.8677,21.5636,21.7223,1449400.0
2008-11-18 09:50:00,32.85,32.99,32.46,32.7,1687800.0,21.7223,21.8148,21.4644,21.6231,1687800.0
2008-11-18 10:00:00,32.7,32.7,32.35,32.4,1958600.0,21.6231,21.6231,21.3916,21.4247,1958600.0
2008-11-18 10:10:00,32.4,32.83,32.32,32.83,2544600.0,21.4247,21.709,21.3718,21.709,2544600.0
2008-11-18 10:20:00,32.83,33.05,32.72,33.0,2005600.0,21.709,21.8545,21.6363,21.8215,2005600.0
2008-11-18 10:30:00,33.0,33.01,32.56,32.73,1332800.0,21.8215,21.8281,21.5305,21.6429,1332800.0
2008-11-18 10:40:00,32.73,32.88,32.4,32.56,1102800.0,21.6429,21.7421,21.4247,21.5305,1102800.0
2008-11-18 10:50:00,32.57,32.61,32.25,32.5,1724200.0,21.5371,21.5636,21.3255,21.4908,1724200.0
2008-11-18 11:00:00,32.49,32.51,32.25,32.33,1098800.0,21.4842,21.4974,21.3255,21.3784,1098800.0
2008-11-18 11:10:00,32.33,32.67,32.33,32.61,1260500.0,21.3784,21.6032,21.3784,21.5636,1260500.0
2008-11-18 11:20:00,32.61,32.74,32.4,32.52,924700.0,21.5636,21.6495,21.4247,21.5041,924700.0
2008-11-18 11:30:00,32.53,32.97,32.44,32.76,887900.0,21.5107,21.8016,21.4511,21.6628,887900.0
2008-11-18 11:40:00,32.76,32.94,32.65,32.78,1019200.0,21.6628,21.7818,21.59,21.676,1019200.0
2008-11-18 11:50:00,32.78,33.01,32.72,33.0,1220700.0,21.676,21.8281,21.6363,21.8215,1220700.0
2008-11-18 12:00:00,33.0,33.0,32.78,32.88,1322200.0,21.8215,21.8215,21.676,21.7421,1322200.0
2008-11-18 12:10:00,32.88,33.0,32.78,32.87,939800.0,21.7421,21.8215,21.676,21.7355,939800.0
2008-11-18 12:20:00,32.86,32.94,32.8,32.88,866500.0,21.7289,21.7818,21.6892,21.7421,866500.0
2008-11-18 12:30:00,32.89,32.89,32.49,32.56,965200.0,21.7487,21.7487,21.4842,21.5305,965200.0
2008-11-18 12:40:00,32.56,32.63,32.38,32.49,743600.0,21.5305,21.5768,21.4115,21.4842,743600.0
2008-11-18 12:50:00,32.48,32.67,32.39,32.61,776400.0,21.4776,21.6032,21.4181,21.5636,776400.0
2008-11-18 13:00:00,32.61,32.67,32.33,32.35,1048700.0,21.5636,21.6032,21.3784,21.3916,1048700.0
2008-11-18 13:10:00,32.34,32.42,31.83,31.95,1420400.0,21.385,21.4379,21.0478,21.1271,1420400.0
2008-11-18 13:20:00,31.94,32.07,31.9,32.01,885700.0,21.1205,21.2065,21.0941,21.1668,885700.0
2008-11-18 13:30:00,32.01,32.03,31.56,31.6,1400600.0,21.1668,21.18,20.8692,20.8957,1400600.0
2008-11-18 13:40:00,31.6,31.74,31.02,31.1,1712300.0,20.8957,20.9883,20.5122,20.5651,1712300.0
2008-11-18 13:50:00,31.13,31.83,31.12,31.82,1416200.0,20.5849,21.0478,20.5783,21.0412,1416200.0
2008-11-18 14:00:00,31.82,31.83,31.24,31.41,1637600.0,21.0412,21.0478,20.6576,20.7701,1637600.0
2008-11-18 14:10:00,31.42,31.7,31.34,31.6,1246300.0,20.7767,20.9618,20.7238,20.8957,1246300.0
2008-11-18 14:20:00,31.59,31.69,31.42,31.57,1088500.0,20.8891,20.9552,20.7767,20.8759,1088500.0
2008-11-18 14:30:00,31.56,31.57,31.2,31.35,1064300.0,20.8692,20.8759,20.6312,20.7304,1064300.0
2008-11-18 14:40:00,31.34,31.39,30.75,30.77,1668900.0,20.7238,20.7568,20.3336,20.3469,1668900.0
2008-11-18 14:50:00,30.77,30.94,30.52,30.58,2335000.0,20.3469,20.4593,20.1815,20.2212,2335000.0
2008-11-18 15:00:00,30.59,31.26,30.36,31.21,2504300.0,20.2278,20.6709,20.0757,20.6378,2504300.0
2008-11-18 15:10:00,31.21,31.55,31.0,31.38,2219000.0,20.6378,20.8626,20.4989,20.7502,2219000.0
2008-11-18 15:20:00,31.38,31.73,31.13,31.38,2227100.0,20.7502,20.9817,20.5849,20.7502,2227100.0
2008-11-18 15:30:00,31.38,31.47,30.87,31.35,2369900.0,20.7502,20.8097,20.413,20.7304,2369900.0
2008-11-18 15:40:00,31.36,31.95,31.34,31.9,3118500.0,20.737,21.1271,20.7238,21.0941,3118500.0
2008-11-18 15:50:00,31.91,32.5,31.75,32.19,5178000.0,21.1007,21.4908,20.9949,21.2858,5178000.0
2008-11-19 09:30:00,31.69,32.02,30.99,31.45,2637500.0,20.9552,21.1734,20.4923,20.7965,2637500.0
2008-11-19 09:40:00,31.44,31.57,30.5,30.64,2395300.0,20.7899,20.8759,20.1683,20.2609,2395300.0
2008-11-19 09:50:00,30.64,30.7,30.05,30.26,3038000.0,20.2609,20.3006,19.8707,20.0096,3038000.0
2008-11-19 10:00:00,30.26,30.9,30.18,30.85,3065300.0,20.0096,20.4328,19.9567,20.3998,3065300.0
2008-11-19 10:10:00,30.85,31.06,30.65,30.72,2515600.0,20.3998,20.5386,20.2675,20.3138,2515600.0
2008-11-19 10:20:00,30.72,30.78,30.31,30.39,2414600.0,20.3138,20.3535,20.0427,20.0956,2414600.0
2008-11-19 10:30:00,30.4,30.62,30.26,30.28,1697300.0,20.1022,20.2477,20.0096,20.0228,1697300.0
2008-11-19 10:40:00,30.28,30.38,29.86,29.94,2930100.0,20.0228,20.089,19.7451,19.798,2930100.0
2008-11-19 10:50:00,29.94,29.99,29.38,29.47,2690100.0,19.798,19.8311,19.4277,19.4872,2690100.0
2008-11-19 11:00:00,29.46,29.91,29.44,29.7,2382700.0,19.4806,19.7782,19.4674,19.6393,2382700.0
2008-11-19 11:10:00,29.69,29.7,29.15,29.42,2512800.0,19.6327,19.6393,19.2756,19.4542,2512800.0
2008-11-19 11:20:00,29.42,29.45,29.22,29.37,1658300.0,19.4542,19.474,19.3219,19.4211,1658300.0
2008-11-19 11:30:00,29.37,29.57,29.13,29.46,1985100.0,19.4211,19.5533,19.2624,19.4806,1985100.0
2008-11-19 11:40:00,29.46,29.67,29.34,29.59,1723100.0,19.4806,19.6195,19.4013,19.5666,1723100.0
2008-11-19 11:50:00,29.59,29.8,29.49,29.66,1748900.0,19.5666,19.7054,19.5004,19.6129,1748900.0
2008-11-19 12:00:00,29.66,29.81,29.3,29.61,1354400.0,19.6129,19.712,19.3748,19.5798,1354400.0
2008-11-19 12:10:00,29.62,29.65,29.06,29.07,1447500.0,19.5864,19.6062,19.2161,19.2227,1447500.0
2008-11-19 12:20:00,29.08,29.3,29.07,29.22,1285200.0,19.2293,19.3748,19.2227,19.3219,1285200.0
2008-11-19 12:30:00,29.22,29.4,29.07,29.39,1152200.0,19.3219,19.4409,19.2227,19.4343,1152200.0
2008-11-19 12:40:00,29.4,29.61,29.26,29.33,1301000.0,19.4409,19.5798,19.3484,19.3946,1301000.0
2008-11-19 12:50:00,29.34,29.49,29.21,29.46,773900.0,19.4013,19.5004,19.3153,19.4806,773900.0
2008-11-19 13:00:00,29.48,29.75,29.45,29.59,1177700.0,19.4938,19.6724,19.474,19.5666,1177700.0
2008-11-19 13:10:00,29.59,29.68,29.44,29.53,1000300.0,19.5666,19.6261,19.4674,19.5269,1000300.0
2008-11-19 13:20:00,29.53,29.59,29.25,29.3,1109100.0,19.5269,19.5666,19.3417,19.3748,1109100.0
2008-11-19 13:30:00,29.3,29.4,29.25,29.33,1141100.0,19.3748,19.4409,19.3417,19.3946,1141100.0
2008-11-19 13:40:00,29.33,29.39,29.25,29.27,1302200.0,19.3946,19.4343,19.3417,19.355,1302200.0
2008-11-19 13:50:00,29.27,29.61,29.25,29.35,1335100.0,19.355,19.5798,19.3417,19.4079,1335100.0
2008-11-19 14:00:00,29.35,29.45,29.25,29.33,1701600.0,19.4079,19.474,19.3417,19.3946,1701600.0
2008-11-19 14:10:00,29.3,29.45,29.24,29.27,1602100.0,19.3748,19.474,19.3351,19.355,1602100.0
2008-11-19 14:20:00,29.26,29.54,29.24,29.37,1888900.0,19.3484,19.5335,19.3351,19.4211,1888900.0
2008-11-19 14:30:00,29.37,29.5,29.25,29.43,1789600.0,19.4211,19.5071,19.3417,19.4608,1789600.0
2008-11-19 14:40:00,29.44,30.13,29.42,29.94,2420300.0,19.4674,19.9236,19.4542,19.798,2420300.0
2008-11-19 14:50:00,29.95,30.16,29.62,29.88,2124800.0,19.8046,19.9435,19.5864,19.7583,2124800.0
2008-11-19 15:00:00,29.9,30.05,29.51,29.94,2029000.0,19.7716,19.8707,19.5137,19.798,2029000.0
2008-11-19 15:10:00,29.93,30.07,29.27,29.28,2167500.0,19.7914,19.884,19.355,19.3616,2167500.0
2008-11-19 15:20:00,29.29,29.36,28.95,29.03,3760300.0,19.3682,19.4145,19.1434,19.1963,3760300.0
2008-11-19 15:30:00,29.02,29.04,28.41,28.5,3422300.0,19.1897,19.2029,18.7863,18.8458,3422300.0
2008-11-19 15:40:00,28.5,29.02,28.49,29.0,4139100.0,18.8458,19.1897,18.8392,19.1764,4139100.0
2008-11-19 15:50:00,29.0,29.31,28.28,28.41,7556400.0,19.1764,19.3814,18.7003,18.7863,7556400.0
2008-11-20 09:30:00,27.74,28.71,26.78,27.13,6478600.0,18.3432,18.9847,17.7084,17.9399,6478600.0
2008-11-20 09:40:00,27.12,27.18,26.12,26.39,4073100.0,17.9333,17.9729,17.272,17.4506,4073100.0
2008-11-20 09:50:00,26.39,26.88,25.14,25.16,5717600.0,17.4506,17.7746,16.624,16.6372,5717600.0
2008-11-20 10:00:00,25.16,25.42,24.34,24.7,7997700.0,16.6372,16.8091,16.095,16.333,7997700.0
2008-11-20 10:10:00,24.69,25.02,23.21,24.28,8198200.0,16.3264,16.5446,15.3478,16.0553,8198200.0
2008-11-20 10:20:00,24.28,25.0,24.23,24.9,5315800.0,16.0553,16.5314,16.0222,16.4653,5315800.0
2008-11-20 10:30:00,24.89,25.92,24.83,25.25,6866600.0,16.4587,17.1398,16.419,16.6967,6866600.0
2008-11-20 10:40:00,25.25,26.47,25.02,25.47,5154900.0,16.6967,17.5035,16.5446,16.8422,5154900.0
2008-11-20 10:50:00,25.47,25.62,24.92,25.57,3757500.0,16.8422,16.9414,16.4785,16.9083,3757500.0
2008-11-20 11:00:00,25.57,26.09,25.39,25.43,4918400.0,16.9083,17.2522,16.7893,16.8157,4918400.0
2008-11-20 11:10:00,25.42,25.77,25.1,25.59,3144300.0,16.8091,17.0406,16.5975,16.9215,3144300.0
2008-11-20 11:20:00,25.6,25.61,24.77,25.06,2973600.0,16.9282,16.9348,16.3793,16.5711,2973600.0
2008-11-20 11:30:00,25.05,25.25,24.5,25.1,2949400.0,16.5645,16.6967,16.2008,16.5975,2949400.0
2008-11-20 11:40:00,25.1,25.3,24.85,25.18,2206600.0,16.5975,16.7298,16.4322,16.6504,2206600.0
2008-11-20 11:50:00,25.19,25.26,25.0,25.09,2385500.0,16.657,16.7033,16.5314,16.5909,2385500.0
2008-11-20 12:00:00,25.08,25.13,24.64,24.81,2279700.0,16.5843,16.6174,16.2934,16.4058,2279700.0
2008-11-20 12:10:00,24.8,25.01,24.66,24.82,1829500.0,16.3992,16.538,16.3066,16.4124,1829500.0
2008-11-20 12:20:00,24.8,26.2,24.8,26.09,4313900.0,16.3992,17.3249,16.3992,17.2522,4313900.0
2008-11-20 12:30:00,26.09,26.49,25.9,26.01,4472500.0,17.2522,17.5167,17.1265,17.1993,4472500.0
2008-11-20 12:40:00,26.01,26.56,25.76,26.32,2628700.0,17.1993,17.563,17.034,17.4043,2628700.0
2008-11-20 12:50:00,26.33,26.42,25.62,25.67,3147200.0,17.4109,17.4704,16.9414,16.9744,3147200.0
2008-11-20 13:00:00,25.7,25.7,25.18,25.43,2396200.0,16.9943,16.9943,16.6504,16.8157,2396200.0
2008-11-20 13:10:00,25.43,25.83,25.2,25.37,2166800.0,16.8157,17.0802,16.6637,16.7761,2166800.0
2008-11-20 13:20:00,25.38,25.43,24.84,25.19,2318500.0,16.7827,16.8157,16.4256,16.657,2318500.0
2008-11-20 13:30:00,25.2,25.49,24.93,25.21,2233000.0,16.6637,16.8554,16.4851,16.6703,2233000.0
2008-11-20 13:40:00,25.2,25.49,25.11,25.32,1727600.0,16.6637,16.8554,16.6041,16.743,1727600.0
2008-11-20 13:50:00,25.31,25.59,25.2,25.54,1796800.0,16.7364,16.9215,16.6637,16.8885,1796800.0
2008-11-20 14:00:00,25.54,25.62,25.19,25.33,2626000.0,16.8885,16.9414,16.657,16.7496,2626000.0
2008-11-20 14:10:00,25.33,25.4,25.12,25.19,1844400.0,16.7496,16.7959,16.6108,16.657,1844400.0
2008-11-20 14:20:00,25.19,25.46,24.83,24.94,2234700.0,16.657,16.8356,16.419,16.4917,2234700.0
2008-11-20 14:30:00,24.94,25.35,24.9,25.14,2667100.0,16.4917,16.7628,16.4653,16.624,2667100.0
2008-11-20 14:40:00,25.15,25.38,24.69,25.0,2978600.0,16.6306,16.7827,16.3264,16.5314,2978600.0
2008-11-20 14:50:00,25.0,25.15,24.8,24.96,2440200.0,16.5314,16.6306,16.3992,16.505,2440200.0
2008-11-20 15:00:00,24.96,25.34,24.89,25.14,2849100.0,16.505,16.7562,16.4587,16.624,2849100.0
2008-11-20 15:10:00,25.14,25.3,24.14,24.25,3384400.0,16.624,16.7298,15.9627,16.0355,3384400.0
2008-11-20 15:20:00,24.24,24.41,23.83,24.06,4398700.0,16.0288,16.1413,15.7577,15.9098,4398700.0
2008-11-20 15:30:00,24.06,25.0,23.5,23.51,4599000.0,15.9098,16.5314,15.5395,15.5461,4599000.0
2008-11-20 15:40:00,23.51,23.66,23.05,23.25,7508700.0,15.5461,15.6453,15.242,15.3742,7508700.0
2008-11-20 15:50:00,23.26,23.43,22.32,23.1,11982600.0,15.3808,15.4932,14.7592,15.275,11982600.0
2008-11-21 09:30:00,23.75,24.42,22.02,22.06,9507500.0,15.7048,16.1479,14.5609,14.5873,9507500.0
2008-11-21 09:40:00,22.04,22.85,21.62,22.45,7432500.0,14.5741,15.1097,14.2964,14.8452,7432500.0
2008-11-21 09:50:00,22.44,22.57,21.33,21.5,5490600.0,14.8386,14.9246,14.1046,14.217,5490600.0
2008-11-21 10:00:00,21.49,21.69,20.57,21.37,8832700.0,14.2104,14.3426,13.602,14.131,8832700.0
2008-11-21 10:10:00,21.38,21.52,20.3,20.49,6414400.0,14.1377,14.2302,13.4235,13.5491,6414400.0
2008-11-21 10:20:00,20.5,21.04,20.36,20.51,7097400.0,13.5558,13.9128,13.4632,13.5624,7097400.0
2008-11-21 10:30:00,20.51,21.17,20.06,21.05,8126800.0,13.5624,13.9988,13.2648,13.9194,8126800.0
2008-11-21 10:40:00,21.05,21.39,20.62,20.69,5548800.0,13.9194,14.1443,13.6351,13.6814,5548800.0
2008-11-21 10:50:00,20.68,20.84,20.11,20.17,4459600.0,13.6748,13.7806,13.2979,13.3375,4459600.0
2008-11-21 11:00:00,20.17,20.35,19.83,20.02,6058900.0,13.3375,13.4566,13.1127,13.2383,6058900.0
2008-11-21 11:10:00,20.03,20.87,20.0,20.83,4446900.0,13.245,13.8004,13.2251,13.774,4446900.0
2008-11-21 11:20:00,20.83,21.67,20.68,21.45,4249100.0,13.774,14.3294,13.6748,14.1839,4249100.0
2008-11-21 11:30:00,21.47,21.89,20.9,21.14,3656900.0,14.1972,14.4749,13.8203,13.979,3656900.0
2008-11-21 11:40:00,21.14,21.32,20.58,20.73,3188500.0,13.979,14.098,13.6087,13.7078,3188500.0
2008-11-21 11:50:00,20.74,20.94,20.5,20.5,2460200.0,13.7145,13.8467,13.5558,13.5558,2460200.0
2008-11-21 12:00:00,20.5,20.81,20.41,20.67,2986000.0,13.5558,13.7607,13.4962,13.6682,2986000.0
2008-11-21 12:10:00,20.67,20.76,20.42,20.43,2451400.0,13.6682,13.7277,13.5029,13.5095,2451400.0
2008-11-21 12:20:00,20.44,21.24,20.37,21.24,2822000.0,13.5161,14.0451,13.4698,14.0451,2822000.0
2008-11-21 12:30:00,21.24,21.57,21.08,21.37,4008900.0,14.0451,14.2633,13.9393,14.131,4008900.0
2008-11-21 12:40:00,21.37,21.7,21.25,21.33,2623200.0,14.131,14.3493,14.0517,14.1046,2623200.0
2008-11-21 12:50:00,21.33,21.61,21.27,21.46,2073500.0,14.1046,14.2897,14.0649,14.1906,2073500.0
2008-11-21 13:00:00,21.44,21.49,21.0,21.16,2596900.0,14.1773,14.2104,13.8864,13.9922,2596900.0
2008-11-21 13:10:00,21.16,21.39,20.91,20.95,2556800.0,13.9922,14.1443,13.8269,13.8533,2556800.0
2008-11-21 13:20:00,20.95,20.95,20.5,20.54,2741000.0,13.8533,13.8533,13.5558,13.5822,2741000.0
2008-11-21 13:30:00,20.54,20.69,20.21,20.3,2901400.0,13.5822,13.6814,13.364,13.4235,2901400.0
2008-11-21 13:40:00,20.3,20.54,20.26,20.39,2654100.0,13.4235,13.5822,13.397,13.483,2654100.0
2008-11-21 13:50:00,20.39,20.5,19.88,19.88,2942100.0,13.483,13.5558,13.1458,13.1458,2942100.0
2008-11-21 14:00:00,19.88,20.39,19.69,20.18,3293900.0,13.1458,13.483,13.0201,13.3441,3293900.0
2008-11-21 14:10:00,20.17,20.3,19.98,20.19,2275800.0,13.3375,13.4235,13.2119,13.3508,2275800.0
2008-11-21 14:20:00,20.2,20.48,20.12,20.16,3022600.0,13.3574,13.5425,13.3045,13.3309,3022600.0
2008-11-21 14:30:00,20.17,20.31,19.81,20.05,3793200.0,13.3375,13.4301,13.0995,13.2582,3793200.0
2008-11-21 14:40:00,20.04,20.6,19.83,20.55,3039300.0,13.2516,13.6219,13.1127,13.5888,3039300.0
2008-11-21 14:50:00,20.54,20.76,20.16,20.24,2870100.0,13.5822,13.7277,13.3309,13.3838,2870100.0
2008-11-21 15:00:00,20.25,21.48,20.24,21.09,4586800.0,13.3904,14.2038,13.3838,13.9459,4586800.0
2008-11-21 15:10:00,21.09,22.3,20.96,21.6,6454600.0,13.9459,14.746,13.8599,14.2831,6454600.0
2008-11-21 15:20:00,21.61,21.69,20.69,21.23,5762900.0,14.2897,14.3426,13.6814,14.0385,5762900.0
2008-11-21 15:30:00,21.23,22.0,20.91,21.75,7356400.0,14.0385,14.5476,13.8269,14.3823,7356400.0
2008-11-21 15:40:00,21.74,21.75,20.6,21.24,7392200.0,14.3757,14.3823,13.6219,14.0451,7392200.0
2008-11-21 15:50:00,21.26,23.0,21.23,22.87,13176400.0,14.0583,15.2089,14.0385,15.1229,13176400.0
2008-11-24 09:30:00,23.93,24.5,23.41,23.51,7243600.0,15.8239,16.2008,15.48,15.5461,7243600.0
2008-11-24 09:40:00,23.52,24.01,22.5,23.83,5509800.0,15.5527,15.8768,14.8783,15.7577,5509800.0
2008-11-24 09:50:00,23.83,23.99,23.06,23.95,4463000.0,15.7577,15.8635,15.2486,15.8371,4463000.0
2008-11-24 10:00:00,23.96,24.07,23.51,23.84,2988500.0,15.8437,15.9164,15.5461,15.7643,2988500.0
2008-11-24 10:10:00,23.84,24.46,23.57,24.45,3570700.0,15.7643,16.1743,15.5858,16.1677,3570700.0
2008-11-24 10:20:00,24.45,24.78,24.07,24.71,3937400.0,16.1677,16.3859,15.9164,16.3396,3937400.0
2008-11-24 10:30:00,24.71,24.96,24.54,24.57,3357300.0,16.3396,16.505,16.2272,16.2471,3357300.0
2008-11-24 10:40:00,24.57,25.74,24.54,25.48,4234900.0,16.2471,17.0207,16.2272,16.8488,4234900.0
2008-11-24 10:50:00,25.48,25.61,24.91,25.32,3909900.0,16.8488,16.9348,16.4719,16.743,3909900.0
2008-11-24 11:00:00,25.32,25.68,25.13,25.67,2750000.0,16.743,16.9811,16.6174,16.9744,2750000.0
2008-11-24 11:10:00,25.67,25.68,25.17,25.25,1717700.0,16.9744,16.9811,16.6438,16.6967,1717700.0
2008-11-24 11:20:00,25.24,25.69,25.18,25.41,2099500.0,16.6901,16.9877,16.6504,16.8025,2099500.0
2008-11-24 11:30:00,25.42,25.52,25.21,25.46,1943300.0,16.8091,16.8753,16.6703,16.8356,1943300.0
2008-11-24 11:40:00,25.47,25.85,25.31,25.82,2481600.0,16.8422,17.0935,16.7364,17.0736,2481600.0
2008-11-24 11:50:00,25.81,25.87,25.59,25.71,2316800.0,17.067,17.1067,16.9215,17.0009,2316800.0
2008-11-24 12:00:00,25.72,26.02,25.7,25.96,2835700.0,17.0075,17.2059,16.9943,17.1662,2835700.0
2008-11-24 12:10:00,25.96,26.23,25.62,25.7,3575500.0,17.1662,17.3447,16.9414,16.9943,3575500.0
2008-11-24 12:20:00,25.71,25.73,25.3,25.35,2733200.0,17.0009,17.0141,16.7298,16.7628,2733200.0
2008-11-24 12:30:00,25.36,25.66,25.09,25.13,1585600.0,16.7695,16.9678,16.5909,16.6174,1585600.0
2008-11-24 12:40:00,25.13,25.7,25.09,25.22,1596200.0,16.6174,16.9943,16.5909,16.6769,1596200.0
2008-11-24 12:50:00,25.22,25.47,25.13,25.46,1560100.0,16.6769,16.8422,16.6174,16.8356,1560100.0
2008-11-24 13:00:00,25.46,25.82,25.42,25.43,1826700.0,16.8356,17.0736,16.8091,16.8157,1826700.0
2008-11-24 13:10:00,25.43,25.49,25.23,25.33,970800.0,16.8157,16.8554,16.6835,16.7496,970800.0
2008-11-24 13:20:00,25.34,25.49,25.28,25.48,2568800.0,16.7562,16.8554,16.7166,16.8488,2568800.0
2008-11-24 13:30:00,25.48,25.65,25.3,25.38,1286300.0,16.8488,16.9612,16.7298,16.7827,1286300.0
2008-11-24 13:40:00,25.37,25.52,25.23,25.35,990100.0,16.7761,16.8753,16.6835,16.7628,990100.0
2008-11-24 13:50:00,25.35,25.89,25.28,25.87,1715700.0,16.7628,17.1199,16.7166,17.1067,1715700.0
2008-11-24 14:00:00,25.86,25.9,25.62,25.77,1922300.0,17.1001,17.1265,16.9414,17.0406,1922300.0
2008-11-24 14:10:00,25.78,26.24,25.76,26.13,2456200.0,17.0472,17.3514,17.034,17.2786,2456200.0
2008-11-24 14:20:00,26.13,26.92,26.1,26.89,2780200.0,17.2786,17.801,17.2588,17.7812,2780200.0
2008-11-24 14:30:00,26.89,27.35,26.63,26.82,3978300.0,17.7812,18.0854,17.6093,17.7349,3978300.0
2008-11-24 14:40:00,26.82,26.86,26.42,26.42,2576200.0,17.7349,17.7613,17.4704,17.4704,2576200.0
2008-11-24 14:50:00,26.42,26.95,26.42,26.88,3271200.0,17.4704,17.8209,17.4704,17.7746,3271200.0
2008-11-24 15:00:00,26.88,27.23,26.83,27.1,4190200.0,17.7746,18.006,17.7415,17.92,4190200.0
2008-11-24 15:10:00,27.1,27.18,26.92,27.04,2727200.0,17.92,17.9729,17.801,17.8804,2727200.0
2008-11-24 15:20:00,27.04,27.38,26.96,27.35,2917000.0,17.8804,18.1052,17.8275,18.0854,2917000.0
2008-11-24 15:30:00,27.35,27.85,27.14,27.81,4339400.0,18.0854,18.416,17.9465,18.3895,4339400.0
2008-11-24 15:40:00,27.81,28.34,27.62,27.62,6386500.0,18.3895,18.74,18.2639,18.2639,6386500.0
2008-11-24 15:50:00,27.62,27.69,26.15,27.12,10587100.0,18.2639,18.3102,17.2918,17.9333,10587100.0
2008-11-25 09:30:00,29.63,29.73,28.91,29.18,6164000.0,19.593,19.6591,19.1169,19.2955,6164000.0
2008-11-25 09:40:00,29.2,29.5,28.73,29.28,4154800.0,19.3087,19.5071,18.9979,19.3616,4154800.0
2008-11-25 09:50:00,29.28,30.02,29.28,30.0,4525300.0,19.3616,19.8509,19.3616,19.8377,4525300.0
2008-11-25 10:00:00,30.01,30.64,29.82,30.6,5934400.0,19.8443,20.2609,19.7187,20.2344,5934400.0
2008-11-25 10:10:00,30.61,30.71,29.82,30.08,4265900.0,20.2411,20.3072,19.7187,19.8906,4265900.0
2008-11-25 10:20:00,30.08,30.13,29.76,30.12,3569600.0,19.8906,19.9236,19.679,19.917,3569600.0
2008-11-25 10:30:00,30.13,30.19,29.57,29.65,2618300.0,19.9236,19.9633,19.5533,19.6062,2618300.0
2008-11-25 10:40:00,29.66,30.01,28.93,29.01,3921800.0,19.6129,19.8443,19.1301,19.183,3921800.0
2008-11-25 10:50:00,29.02,29.15,28.62,29.1,3610000.0,19.1897,19.2756,18.9252,19.2426,3610000.0
2008-11-25 11:00:00,29.1,29.42,28.68,28.94,2215200.0,19.2426,19.4542,18.9648,19.1368,2215200.0
2008-11-25 11:10:00,28.94,29.26,28.76,29.11,2185900.0,19.1368,19.3484,19.0177,19.2492,2185900.0
2008-11-25 11:20:00,29.1,29.58,29.01,29.44,1407500.0,19.2426,19.56,19.183,19.4674,1407500.0
2008-11-25 11:30:00,29.44,29.63,29.33,29.45,1444700.0,19.4674,19.593,19.3946,19.474,1444700.0
2008-11-25 11:40:00,29.46,29.93,29.44,29.77,1959700.0,19.4806,19.7914,19.4674,19.6856,1959700.0
2008-11-25 11:50:00,29.77,29.93,29.55,29.9,1607900.0,19.6856,19.7914,19.5401,19.7716,1607900.0
2008-11-25 12:00:00,29.9,29.94,29.39,29.44,1341400.0,19.7716,19.798,19.4343,19.4674,1341400.0
2008-11-25 12:10:00,29.45,29.48,29.2,29.29,1261900.0,19.474,19.4938,19.3087,19.3682,1261900.0
2008-11-25 12:20:00,29.27,29.31,29.0,29.16,1233500.0,19.355,19.3814,19.1764,19.2822,1233500.0
2008-11-25 12:30:00,29.16,29.43,29.13,29.33,1478800.0,19.2822,19.4608,19.2624,19.3946,1478800.0
2008-11-25 12:40:00,29.33,29.45,29.25,29.39,1192700.0,19.3946,19.474,19.3417,19.4343,1192700.0
2008-11-25 12:50:00,29.39,29.56,29.22,29.44,1629000.0,19.4343,19.5467,19.3219,19.4674,1629000.0
2008-11-25 13:00:00,29.44,29.55,29.22,29.5,1410800.0,19.4674,19.5401,19.3219,19.5071,1410800.0
2008-11-25 13:10:00,29.5,29.63,29.26,29.44,1440200.0,19.5071,19.593,19.3484,19.4674,1440200.0
2008-11-25 13:20:00,29.43,29.68,29.33,29.61,1420600.0,19.4608,19.6261,19.3946,19.5798,1420600.0
2008-11-25 13:30:00,29.61,29.8,29.51,29.59,1229200.0,19.5798,19.7054,19.5137,19.5666,1229200.0
2008-11-25 13:40:00,29.6,29.8,29.54,29.63,1662600.0,19.5732,19.7054,19.5335,19.593,1662600.0
2008-11-25 13:50:00,29.62,29.76,29.25,29.31,1314100.0,19.5864,19.679,19.3417,19.3814,1314100.0
2008-11-25 14:00:00,29.3,29.4,29.2,29.25,1220700.0,19.3748,19.4409,19.3087,19.3417,1220700.0
2008-11-25 14:10:00,29.25,29.38,28.95,29.1,2575600.0,19.3417,19.4277,19.1434,19.2426,2575600.0
2008-11-25 14:20:00,29.09,29.33,29.02,29.08,1366200.0,19.2359,19.3946,19.1897,19.2293,1366200.0
2008-11-25 14:30:00,29.09,29.83,29.01,29.78,2124900.0,19.2359,19.7253,19.183,19.6922,2124900.0
2008-11-25 14:40:00,29.78,29.94,29.58,29.69,1270200.0,19.6922,19.798,19.56,19.6327,1270200.0
2008-11-25 14:50:00,29.69,29.99,29.48,29.9,1640300.0,19.6327,19.8311,19.4938,19.7716,1640300.0
2008-11-25 15:00:00,29.9,30.19,29.72,29.94,2084500.0,19.7716,19.9633,19.6525,19.798,2084500.0
2008-11-25 15:10:00,29.94,30.12,29.54,29.8,2794700.0,19.798,19.917,19.5335,19.7054,2794700.0
2008-11-25 15:20:00,29.79,29.9,29.38,29.58,2945000.0,19.6988,19.7716,19.4277,19.56,2945000.0
2008-11-25 15:30:00,29.59,29.85,29.37,29.7,3339600.0,19.5666,19.7385,19.4211,19.6393,3339600.0
2008-11-25 15:40:00,29.7,30.09,29.35,29.6,3625600.0,19.6393,19.8972,19.4079,19.5732,3625600.0
2008-11-25 15:50:00,29.6,30.16,29.47,29.75,5973400.0,19.5732,19.9435,19.4872,19.6724,5973400.0
2008-11-26 09:30:00,28.76,29.17,28.17,28.3,3215600.0,19.0177,19.2888,18.6276,18.7135,3215600.0
2008-11-26 09:40:00,28.31,28.84,28.25,28.82,2087000.0,18.7202,19.0706,18.6805,19.0574,2087000.0
2008-11-26 09:50:00,28.81,29.02,28.46,28.47,2067200.0,19.0508,19.1897,18.8194,18.826,2067200.0
2008-11-26 10:00:00,28.47,28.86,28.18,28.2,1580400.0,18.826,19.0839,18.6342,18.6474,1580400.0
2008-11-26 10:10:00,28.2,28.65,28.19,28.47,1433500.0,18.6474,18.945,18.6408,18.826,1433500.0
2008-11-26 10:20:00,28.47,28.85,28.32,28.69,1760800.0,18.826,19.0772,18.7268,18.9714,1760800.0
2008-11-26 10:30:00,28.69,29.11,28.64,29.02,1915000.0,18.9714,19.2492,18.9384,19.1897,1915000.0
2008-11-26 10:40:00,29.04,29.04,28.77,28.82,1094200.0,19.2029,19.2029,19.0243,19.0574,1094200.0
2008-11-26 10:50:00,28.81,29.43,28.79,29.2,1332600.0,19.0508,19.4608,19.0376,19.3087,1332600.0
2008-11-26 11:00:00,29.21,29.25,28.86,29.04,1043800.0,19.3153,19.3417,19.0839,19.2029,1043800.0
2008-11-26 11:10:00,29.04,29.4,29.04,29.4,865800.0,19.2029,19.4409,19.2029,19.4409,865800.0
2008-11-26 11:20:00,29.4,29.43,29.16,29.27,1102900.0,19.4409,19.4608,19.2822,19.355,1102900.0
2008-11-26 11:30:00,29.27,29.38,29.11,29.21,833800.0,19.355,19.4277,19.2492,19.3153,833800.0
2008-11-26 11:40:00,29.19,29.64,29.15,29.61,1110800.0,19.3021,19.5996,19.2756,19.5798,1110800.0
2008-11-26 11:50:00,29.61,29.65,29.38,29.4,1243200.0,19.5798,19.6062,19.4277,19.4409,1243200.0
2008-11-26 12:00:00,29.39,29.59,29.32,29.42,920800.0,19.4343,19.5666,19.388,19.4542,920800.0
2008-11-26 12:10:00,29.4,29.49,29.27,29.42,504600.0,19.4409,19.5004,19.355,19.4542,504600.0
2008-11-26 12:20:00,29.42,29.58,29.35,29.49,571200.0,19.4542,19.56,19.4079,19.5004,571200.0
2008-11-26 12:30:00,29.44,29.57,29.36,29.55,559000.0,19.4674,19.5533,19.4145,19.5401,559000.0
2008-11-26 12:40:00,29.56,29.99,29.52,29.96,1237900.0,19.5467,19.8311,19.5203,19.8112,1237900.0
2008-11-26 12:50:00,29.96,29.99,29.7,29.74,771000.0,19.8112,19.8311,19.6393,19.6658,771000.0
2008-11-26 13:00:00,29.74,29.94,29.7,29.76,1096400.0,19.6658,19.798,19.6393,19.679,1096400.0
2008-11-26 13:10:00,29.77,29.79,29.43,29.45,1020300.0,19.6856,19.6988,19.4608,19.474,1020300.0
2008-11-26 13:20:00,29.46,29.48,29.27,29.34,867600.0,19.4806,19.4938,19.355,19.4013,867600.0
2008-11-26 13:30:00,29.34,29.37,29.1,29.31,772800.0,19.4013,19.4211,19.2426,19.3814,772800.0
2008-11-26 13:40:00,29.31,29.41,29.15,29.35,627800.0,19.3814,19.4475,19.2756,19.4079,627800.0
2008-11-26 13:50:00,29.36,29.54,29.33,29.51,492000.0,19.4145,19.5335,19.3946,19.5137,492000.0
2008-11-26 14:00:00,29.5,29.7,29.29,29.69,750400.0,19.5071,19.6393,19.3682,19.6327,750400.0
2008-11-26 14:10:00,29.68,29.85,29.55,29.7,844700.0,19.6261,19.7385,19.5401,19.6393,844700.0
2008-11-26 14:20:00,29.7,30.04,29.67,30.0,995100.0,19.6393,19.8641,19.6195,19.8377,995100.0
2008-11-26 14:30:00,30.0,30.42,30.0,30.16,1851100.0,19.8377,20.1154,19.8377,19.9435,1851100.0
2008-11-26 14:40:00,30.17,30.47,30.09,30.32,1274600.0,19.9501,20.1485,19.8972,20.0493,1274600.0
2008-11-26 14:50:00,30.3,30.44,30.22,30.39,1070100.0,20.0361,20.1286,19.9832,20.0956,1070100.0
2008-11-26 15:00:00,30.4,30.45,30.12,30.19,1399500.0,20.1022,20.1353,19.917,19.9633,1399500.0
2008-11-26 15:10:00,30.2,30.58,30.14,30.33,1516900.0,19.9699,20.2212,19.9303,20.0559,1516900.0
2008-11-26 15:20:00,30.34,30.48,30.13,30.41,1485800.0,20.0625,20.1551,19.9236,20.1088,1485800.0
2008-11-26 15:30:00,30.4,30.53,30.18,30.53,2139200.0,20.1022,20.1882,19.9567,20.1882,2139200.0
2008-11-26 15:40:00,30.53,30.75,30.38,30.67,2754100.0,20.1882,20.3336,20.089,20.2807,2754100.0
2008-11-26 15:50:00,30.67,30.67,30.29,30.6,4211500.0,20.2807,20.2807,20.0294,20.2344,4211500.0
2008-11-28 09:30:00,30.36,31.44,30.27,31.15,1162800.0,20.0757,20.7899,20.0162,20.5981,1162800.0
2008-11-28 09:40:00,31.15,31.25,30.76,30.77,929700.0,20.5981,20.6643,20.3402,20.3469,929700.0
2008-11-28 09:50:00,30.77,30.8,30.47,30.52,1069600.0,20.3469,20.3667,20.1485,20.1815,1069600.0
2008-11-28 10:00:00,30.51,30.75,30.14,30.15,857800.0,20.1749,20.3336,19.9303,19.9369,857800.0
2008-11-28 10:10:00,30.15,30.43,30.13,30.37,749000.0,19.9369,20.122,19.9236,20.0823,749000.0
2008-11-28 10:20:00,30.37,30.75,30.33,30.6,669800.0,20.0823,20.3336,20.0559,20.2344,669800.0
2008-11-28 10:30:00,30.6,30.66,30.38,30.56,626900.0,20.2344,20.2741,20.089,20.208,626900.0
2008-11-28 10:40:00,30.55,30.9,30.43,30.77,701700.0,20.2014,20.4328,20.122,20.3469,701700.0
2008-11-28 10:50:00,30.77,30.88,30.62,30.79,406900.0,20.3469,20.4196,20.2477,20.3601,406900.0
2008-11-28 11:00:00,30.79,30.85,30.7,30.78,512000.0,20.3601,20.3998,20.3006,20.3535,512000.0
2008-11-28 11:10:00,30.78,31.04,30.75,30.91,570300.0,20.3535,20.5254,20.3336,20.4394,570300.0
2008-11-28 11:20:00,30.9,31.2,30.84,31.15,665500.0,20.4328,20.6312,20.3931,20.5981,665500.0
2008-11-28 11:30:00,31.16,31.18,30.87,30.93,605000.0,20.6047,20.618,20.413,20.4527,605000.0
2008-11-28 11:40:00,30.93,31.08,30.89,31.01,453400.0,20.4527,20.5518,20.4262,20.5056,453400.0
2008-11-28 11:50:00,31.01,31.25,30.92,31.22,797400.0,20.5056,20.6643,20.446,20.6444,797400.0
2008-11-28 12:00:00,31.21,31.34,31.11,31.17,848700.0,20.6378,20.7238,20.5717,20.6114,848700.0
2008-11-28 12:10:00,31.17,31.31,31.05,31.28,871400.0,20.6114,20.7039,20.532,20.6841,871400.0
2008-11-28 12:20:00,31.28,31.33,31.16,31.24,698300.0,20.6841,20.7172,20.6047,20.6576,698300.0
2008-11-28 12:30:00,31.25,31.44,31.23,31.34,764000.0,20.6643,20.7899,20.651,20.7238,764000.0
2008-11-28 12:40:00,31.34,31.64,31.29,31.43,1692000.0,20.7238,20.9221,20.6907,20.7833,1692000.0
2008-11-28 12:50:00,31.43,31.93,31.42,31.6,3211000.0,20.7833,21.1139,20.7767,20.8957,3211000.0
2008-11-28 13:00:00,31.54,31.77,31.33,31.58,2773200.0,20.856,21.0081,20.7172,20.8825,2773200.0
2008-11-28 13:10:00,31.6,31.71,31.53,31.55,8500.0,20.8957,20.9684,20.8494,20.8626,8500.0
2008-11-28 13:20:00,31.59,31.66,31.5,31.5,471100.0,20.8891,20.9354,20.8296,20.8296,471100.0
2008-11-28 13:30:00,31.54,31.55,31.48,31.55,9200.0,20.856,20.8626,20.8163,20.8626,9200.0
2008-11-28 13:40:00,31.57,31.76,31.57,31.76,5400.0,20.8759,21.0015,20.8759,21.0015,5400.0
2008-11-28 13:50:00,31.66,31.9,31.61,31.61,7100.0,20.9354,21.0941,20.9023,20.9023,7100.0
2008-11-28 14:00:00,31.61,31.61,31.61,31.61,0.0,20.9023,20.9023,20.9023,20.9023,0.0
2008-11-28 14:10:00,31.61,31.61,31.61,31.61,0.0,20.9023,20.9023,20.9023,20.9023,0.0
2008-11-28 14:20:00,31.67,31.67,31.66,31.66,4900.0,20.942,20.942,20.9354,20.9354,4900.0
2008-11-28 14:30:00,31.66,31.7,31.46,31.46,3000.0,20.9354,20.9618,20.8031,20.8031,3000.0
2008-11-28 14:40:00,31.46,31.46,31.46,31.46,0.0,20.8031,20.8031,20.8031,20.8031,0.0
2008-11-28 14:50:00,31.5,31.5,31.5,31.5,600.0,20.8296,20.8296,20.8296,20.8296,600.0
2008-11-28 15:00:00,31.5,31.5,31.5,31.5,0.0,20.8296,20.8296,20.8296,20.8296,0.0
2008-11-28 15:10:00,31.5,31.5,31.5,31.5,0.0,20.8296,20.8296,20.8296,20.8296,0.0
2008-11-28 15:20:00,31.5,31.5,31.5,31.5,0.0,20.8296,20.8296,20.8296,20.8296,0.0
2008-11-28 15:30:00,31.51,31.51,31.5,31.5,1900.0,20.8362,20.8362,20.8296,20.8296,1900.0
2008-11-28 15:40:00,31.5,31.5,31.5,31.5,0.0,20.8296,20.8296,20.8296,20.8296,0.0
2008-11-28 15:50:00,31.5,31.5,31.5,31.5,0.0,20.8296,20.8296,20.8296,20.8296,0.0
2008-12-01 09:30:00,30.65,30.7,29.38,29.51,3161300.0,20.2675,20.3006,19.4277,19.5137,3161300.0
2008-12-01 09:40:00,29.5,29.71,29.27,29.59,2200500.0,19.5071,19.6459,19.355,19.5666,2200500.0
2008-12-01 09:50:00,29.58,29.6,29.1,29.2,2065700.0,19.56,19.5732,19.2426,19.3087,2065700.0
2008-12-01 10:00:00,29.2,29.5,29.17,29.23,1594600.0,19.3087,19.5071,19.2888,19.3285,1594600.0
2008-12-01 10:10:00,29.23,29.65,29.22,29.55,1780000.0,19.3285,19.6062,19.3219,19.5401,1780000.0
2008-12-01 10:20:00,29.54,29.55,29.3,29.33,1201900.0,19.5335,19.5401,19.3748,19.3946,1201900.0
2008-12-01 10:30:00,29.34,29.36,29.07,29.13,1176300.0,19.4013,19.4145,19.2227,19.2624,1176300.0
2008-12-01 10:40:00,29.11,29.18,28.88,29.02,1614100.0,19.2492,19.2955,19.0971,19.1897,1614100.0
2008-12-01 10:50:00,29.02,29.15,29.01,29.05,1002800.0,19.1897,19.2756,19.183,19.2095,1002800.0
2008-12-01 11:00:00,29.06,29.14,28.93,29.01,1217400.0,19.2161,19.269,19.1301,19.183,1217400.0
2008-12-01 11:10:00,29.01,29.17,28.99,29.14,1145100.0,19.183,19.2888,19.1698,19.269,1145100.0
2008-12-01 11:20:00,29.14,29.22,28.72,28.75,1188300.0,19.269,19.3219,18.9913,19.0111,1188300.0
2008-12-01 11:30:00,28.76,28.91,28.72,28.82,1073200.0,19.0177,19.1169,18.9913,19.0574,1073200.0
2008-12-01 11:40:00,28.82,29.02,28.78,28.95,1053700.0,19.0574,19.1897,19.031,19.1434,1053700.0
2008-12-01 11:50:00,28.94,29.02,28.78,28.92,920900.0,19.1368,19.1897,19.031,19.1235,920900.0
2008-12-01 12:00:00,28.92,28.93,28.62,28.75,1426200.0,19.1235,19.1301,18.9252,19.0111,1426200.0
2008-12-01 12:10:00,28.75,28.87,28.64,28.66,586500.0,19.0111,19.0905,18.9384,18.9516,586500.0
2008-12-01 12:20:00,28.66,28.67,28.39,28.53,1367100.0,18.9516,18.9582,18.7731,18.8656,1367100.0
2008-12-01 12:30:00,28.53,28.55,28.31,28.32,1075600.0,18.8656,18.8789,18.7202,18.7268,1075600.0
2008-12-01 12:40:00,28.34,28.37,28.12,28.24,1266700.0,18.74,18.7598,18.5945,18.6739,1266700.0
2008-12-01 12:50:00,28.24,28.33,28.07,28.11,889800.0,18.6739,18.7334,18.5615,18.5879,889800.0
2008-12-01 13:00:00,28.11,28.21,28.1,28.17,607200.0,18.5879,18.654,18.5813,18.6276,607200.0
2008-12-01 13:10:00,28.18,28.36,28.18,28.3,814000.0,18.6342,18.7532,18.6342,18.7135,814000.0
2008-12-01 13:20:00,28.3,28.3,28.13,28.16,651400.0,18.7135,18.7135,18.6011,18.621,651400.0
2008-12-01 13:30:00,28.15,28.28,28.11,28.19,802400.0,18.6144,18.7003,18.5879,18.6408,802400.0
2008-12-01 13:40:00,28.19,28.23,28.01,28.05,1315100.0,18.6408,18.6673,18.5218,18.5482,1315100.0
2008-12-01 13:50:00,28.06,28.16,27.92,28.07,1123400.0,18.5548,18.621,18.4623,18.5615,1123400.0
2008-12-01 14:00:00,28.07,28.15,27.92,28.15,1017400.0,18.5615,18.6144,18.4623,18.6144,1017400.0
2008-12-01 14:10:00,28.15,28.27,28.05,28.18,928600.0,18.6144,18.6937,18.5482,18.6342,928600.0
2008-12-01 14:20:00,28.18,28.39,28.01,28.29,1202300.0,18.6342,18.7731,18.5218,18.7069,1202300.0
2008-12-01 14:30:00,28.28,28.53,28.18,28.22,1319200.0,18.7003,18.8656,18.6342,18.6606,1319200.0
2008-12-01 14:40:00,28.22,28.44,28.14,28.36,1075000.0,18.6606,18.8061,18.6077,18.7532,1075000.0
2008-12-01 14:50:00,28.36,28.6,28.36,28.43,1206200.0,18.7532,18.9119,18.7532,18.7995,1206200.0
2008-12-01 15:00:00,28.43,28.53,28.14,28.19,1318300.0,18.7995,18.8656,18.6077,18.6408,1318300.0
2008-12-01 15:10:00,28.19,28.35,28.06,28.1,1197900.0,18.6408,18.7466,18.5548,18.5813,1197900.0
2008-12-01 15:20:00,28.08,28.12,27.75,27.91,1416600.0,18.5681,18.5945,18.3499,18.4557,1416600.0
2008-12-01 15:30:00,27.91,27.97,27.1,27.1,2509300.0,18.4557,18.4953,17.92,17.92,2509300.0
2008-12-01 15:40:00,27.1,27.41,26.64,26.87,4004900.0,17.92,18.125,17.6159,17.768,4004900.0
2008-12-01 15:50:00,26.86,27.2,26.02,26.06,8803000.0,17.7613,17.9862,17.2059,17.2323,8803000.0
2008-12-02 09:30:00,26.58,26.6,25.32,25.79,3915400.0,17.5762,17.5894,16.743,17.0538,3915400.0
2008-12-02 09:40:00,25.79,25.88,24.64,24.84,3583700.0,17.0538,17.1133,16.2934,16.4256,3583700.0
2008-12-02 09:50:00,24.83,25.27,24.61,24.9,3704500.0,16.419,16.7099,16.2735,16.4653,3704500.0
2008-12-02 10:00:00,24.9,25.55,24.84,25.39,2855600.0,16.4653,16.8951,16.4256,16.7893,2855600.0
2008-12-02 10:10:00,25.4,26.18,25.26,26.07,4145700.0,16.7959,17.3117,16.7033,17.2389,4145700.0
2008-12-02 10:20:00,26.06,26.38,25.81,26.18,2610700.0,17.2323,17.4439,17.067,17.3117,2610700.0
2008-12-02 10:30:00,26.19,26.58,26.13,26.57,2290200.0,17.3183,17.5762,17.2786,17.5696,2290200.0
2008-12-02 10:40:00,26.57,26.94,26.45,26.75,2075000.0,17.5696,17.8142,17.4902,17.6886,2075000.0
2008-12-02 10:50:00,26.75,26.81,26.46,26.6,1554000.0,17.6886,17.7283,17.4968,17.5894,1554000.0
2008-12-02 11:00:00,26.6,26.87,26.5,26.78,1193800.0,17.5894,17.768,17.5233,17.7084,1193800.0
2008-12-02 11:10:00,26.78,26.89,26.62,26.77,1187400.0,17.7084,17.7812,17.6026,17.7018,1187400.0
2008-12-02 11:20:00,26.77,27.34,26.76,27.2,1620100.0,17.7018,18.0787,17.6952,17.9862,1620100.0
2008-12-02 11:30:00,27.21,27.44,27.07,27.19,1205300.0,17.9928,18.1449,17.9002,17.9796,1205300.0
2008-12-02 11:40:00,27.18,27.59,27.05,27.43,1410700.0,17.9729,18.2441,17.887,18.1383,1410700.0
2008-12-02 11:50:00,27.42,27.68,27.39,27.48,1253100.0,18.1316,18.3036,18.1118,18.1713,1253100.0
2008-12-02 12:00:00,27.48,27.69,27.4,27.66,1179900.0,18.1713,18.3102,18.1184,18.2903,1179900.0
2008-12-02 12:10:00,27.67,28.0,27.66,27.86,2002000.0,18.297,18.5152,18.2903,18.4226,2002000.0
2008-12-02 12:20:00,27.86,28.07,27.67,27.91,1452900.0,18.4226,18.5615,18.297,18.4557,1452900.0
2008-12-02 12:30:00,27.92,28.05,27.66,27.78,1115100.0,18.4623,18.5482,18.2903,18.3697,1115100.0
2008-12-02 12:40:00,27.77,27.85,27.64,27.68,1239400.0,18.3631,18.416,18.2771,18.3036,1239400.0
2008-12-02 12:50:00,27.68,27.69,27.47,27.62,886100.0,18.3036,18.3102,18.1647,18.2639,886100.0
2008-12-02 13:00:00,27.62,27.8,27.37,27.39,845500.0,18.2639,18.3829,18.0986,18.1118,845500.0
2008-12-02 13:10:00,27.39,27.84,27.35,27.6,737500.0,18.1118,18.4094,18.0854,18.2507,737500.0
2008-12-02 13:20:00,27.6,27.74,27.45,27.61,767800.0,18.2507,18.3432,18.1515,18.2573,767800.0
2008-12-02 13:30:00,27.61,27.61,26.94,27.03,1687000.0,18.2573,18.2573,17.8142,17.8738,1687000.0
2008-12-02 13:40:00,27.05,27.26,27.0,27.06,1026800.0,17.887,18.0258,17.8539,17.8936,1026800.0
2008-12-02 13:50:00,27.06,27.06,26.77,26.84,1256000.0,17.8936,17.8936,17.7018,17.7481,1256000.0
2008-12-02 14:00:00,26.84,27.13,26.3,26.42,1729000.0,17.7481,17.9399,17.391,17.4704,1729000.0
2008-12-02 14:10:00,26.42,26.52,26.21,26.44,1695600.0,17.4704,17.5365,17.3315,17.4836,1695600.0
2008-12-02 14:20:00,26.43,26.43,25.93,26.29,1757500.0,17.477,17.477,17.1464,17.3844,1757500.0
2008-12-02 14:30:00,26.29,26.76,26.18,26.61,1143500.0,17.3844,17.6952,17.3117,17.596,1143500.0
2008-12-02 14:40:00,26.62,26.88,26.55,26.85,1047300.0,17.6026,17.7746,17.5564,17.7547,1047300.0
2008-12-02 14:50:00,26.85,27.34,26.75,27.28,1448100.0,17.7547,18.0787,17.6886,18.0391,1448100.0
2008-12-02 15:00:00,27.29,27.31,26.62,26.83,1625600.0,18.0457,18.0589,17.6026,17.7415,1625600.0
2008-12-02 15:10:00,26.82,27.35,26.49,27.35,1789800.0,17.7349,18.0854,17.5167,18.0854,1789800.0
2008-12-02 15:20:00,27.35,27.98,27.34,27.73,2343600.0,18.0854,18.5019,18.0787,18.3366,2343600.0
2008-12-02 15:30:00,27.73,28.48,27.68,28.18,3118600.0,18.3366,18.8326,18.3036,18.6342,3118600.0
2008-12-02 15:40:00,28.19,28.27,27.51,27.63,3657800.0,18.6408,18.6937,18.1912,18.2705,3657800.0
2008-12-02 15:50:00,27.63,28.9,27.46,28.62,5367900.0,18.2705,19.1103,18.1581,18.9252,5367900.0
2008-12-03 09:30:00,27.45,28.12,27.04,27.86,3017300.0,18.1515,18.5945,17.8804,18.4226,3017300.0
2008-12-03 09:40:00,27.87,28.11,27.52,27.58,2323800.0,18.4292,18.5879,18.1978,18.2374,2323800.0
2008-12-03 09:50:00,27.59,27.81,27.39,27.61,1513100.0,18.2441,18.3895,18.1118,18.2573,1513100.0
2008-12-03 10:00:00,27.61,27.97,27.41,27.9,2224400.0,18.2573,18.4953,18.125,18.449,2224400.0
2008-12-03 10:10:00,27.9,28.2,27.74,27.98,1595400.0,18.449,18.6474,18.3432,18.5019,1595400.0
2008-12-03 10:20:00,27.98,28.69,27.96,28.66,2405100.0,18.5019,18.9714,18.4887,18.9516,2405100.0
2008-12-03 10:30:00,28.66,28.99,28.44,28.72,1695200.0,18.9516,19.1698,18.8061,18.9913,1695200.0
2008-12-03 10:40:00,28.73,29.1,28.56,28.95,1266600.0,18.9979,19.2426,18.8855,19.1434,1266600.0
2008-12-03 10:50:00,28.96,29.6,28.9,29.55,2005300.0,19.15,19.5732,19.1103,19.5401,2005300.0
2008-12-03 11:00:00,29.55,29.6,29.11,29.38,2209500.0,19.5401,19.5732,19.2492,19.4277,2209500.0
2008-12-03 11:10:00,29.39,29.8,29.34,29.46,1563200.0,19.4343,19.7054,19.4013,19.4806,1563200.0
2008-12-03 11:20:00,29.46,29.5,29.01,29.02,1211000.0,19.4806,19.5071,19.183,19.1897,1211000.0
2008-12-03 11:30:00,29.02,29.18,28.87,29.09,962200.0,19.1897,19.2955,19.0905,19.2359,962200.0
2008-12-03 11:40:00,29.09,29.24,28.88,29.03,969400.0,19.2359,19.3351,19.0971,19.1963,969400.0
2008-12-03 11:50:00,29.02,29.13,28.8,29.06,832500.0,19.1897,19.2624,19.0442,19.2161,832500.0
2008-12-03 12:00:00,29.07,29.11,28.5,28.62,943000.0,19.2227,19.2492,18.8458,18.9252,943000.0
2008-12-03 12:10:00,28.62,28.79,28.49,28.53,930900.0,18.9252,19.0376,18.8392,18.8656,930900.0
2008-12-03 12:20:00,28.52,28.59,28.4,28.52,1006100.0,18.859,18.9053,18.7797,18.859,1006100.0
2008-12-03 12:30:00,28.52,28.77,28.48,28.74,1059100.0,18.859,19.0243,18.8326,19.0045,1059100.0
2008-12-03 12:40:00,28.75,28.8,28.5,28.6,762600.0,19.0111,19.0442,18.8458,18.9119,762600.0
2008-12-03 12:50:00,28.58,28.78,28.49,28.75,836400.0,18.8987,19.031,18.8392,19.0111,836400.0
2008-12-03 13:00:00,28.75,28.87,28.69,28.77,816700.0,19.0111,19.0905,18.9714,19.0243,816700.0
2008-12-03 13:10:00,28.77,28.79,28.56,28.71,409500.0,19.0243,19.0376,18.8855,18.9847,409500.0
2008-12-03 13:20:00,28.7,28.86,28.21,28.37,922800.0,18.9781,19.0839,18.654,18.7598,922800.0
2008-12-03 13:30:00,28.36,28.46,28.18,28.28,673300.0,18.7532,18.8194,18.6342,18.7003,673300.0
2008-12-03 13:40:00,28.27,28.33,27.9,27.99,1192200.0,18.6937,18.7334,18.449,18.5086,1192200.0
2008-12-03 13:50:00,27.99,28.08,27.79,27.98,1079000.0,18.5086,18.5681,18.3763,18.5019,1079000.0
2008-12-03 14:00:00,27.98,28.39,27.92,28.27,1443800.0,18.5019,18.7731,18.4623,18.6937,1443800.0
2008-12-03 14:10:00,28.27,28.92,28.27,28.84,1778000.0,18.6937,19.1235,18.6937,19.0706,1778000.0
2008-12-03 14:20:00,28.84,29.32,28.71,29.09,1650600.0,19.0706,19.388,18.9847,19.2359,1650600.0
2008-12-03 14:30:00,29.08,29.44,28.75,28.85,1620000.0,19.2293,19.4674,19.0111,19.0772,1620000.0
2008-12-03 14:40:00,28.85,29.3,28.73,29.0,1297000.0,19.0772,19.3748,18.9979,19.1764,1297000.0
2008-12-03 14:50:00,28.99,29.29,28.82,28.84,1064500.0,19.1698,19.3682,19.0574,19.0706,1064500.0
2008-12-03 15:00:00,28.85,29.03,28.52,28.93,1593400.0,19.0772,19.1963,18.859,19.1301,1593400.0
2008-12-03 15:10:00,28.94,29.03,28.63,28.93,1276500.0,19.1368,19.1963,18.9318,19.1301,1276500.0
2008-12-03 15:20:00,28.94,29.24,28.83,29.21,1528700.0,19.1368,19.3351,19.064,19.3153,1528700.0
2008-12-03 15:30:00,29.22,29.57,28.96,29.51,1829200.0,19.3219,19.5533,19.15,19.5137,1829200.0
2008-12-03 15:40:00,29.51,29.84,29.45,29.75,3030200.0,19.5137,19.7319,19.474,19.6724,3030200.0
2008-12-03 15:50:00,29.73,30.74,29.68,30.32,6263200.0,19.6591,20.327,19.6261,20.0493,6263200.0
2008-12-04 09:30:00,29.84,30.53,29.75,30.53,2298600.0,19.7319,20.1882,19.6724,20.1882,2298600.0
2008-12-04 09:40:00,30.52,30.98,30.5,30.86,2383000.0,20.1815,20.4857,20.1683,20.4064,2383000.0
2008-12-04 09:50:00,30.87,30.95,30.59,30.63,2073800.0,20.413,20.4659,20.2278,20.2543,2073800.0
2008-12-04 10:00:00,30.64,30.96,30.46,30.57,1947000.0,20.2609,20.4725,20.1419,20.2146,1947000.0
2008-12-04 10:10:00,30.56,30.67,30.23,30.61,1979200.0,20.208,20.2807,19.9898,20.2411,1979200.0
2008-12-04 10:20:00,30.62,31.12,30.55,30.79,1836400.0,20.2477,20.5783,20.2014,20.3601,1836400.0
2008-12-04 10:30:00,30.8,31.5,30.69,31.4,1736600.0,20.3667,20.8296,20.294,20.7634,1736600.0
2008-12-04 10:40:00,31.4,31.59,31.26,31.56,2015300.0,20.7634,20.8891,20.6709,20.8692,2015300.0
2008-12-04 10:50:00,31.56,32.07,31.53,31.97,2598400.0,20.8692,21.2065,20.8494,21.1404,2598400.0
2008-12-04 11:00:00,31.97,32.24,31.85,31.98,3103100.0,21.1404,21.3189,21.061,21.147,3103100.0
2008-12-04 11:10:00,31.98,32.13,31.8,31.98,1468700.0,21.147,21.2462,21.0279,21.147,1468700.0
2008-12-04 11:20:00,31.98,32.27,31.81,32.11,1442500.0,21.147,21.3387,21.0346,21.2329,1442500.0
2008-12-04 11:30:00,32.1,32.12,31.61,31.77,1886800.0,21.2263,21.2395,20.9023,21.0081,1886800.0
2008-12-04 11:40:00,31.77,31.81,31.48,31.75,1265400.0,21.0081,21.0346,20.8163,20.9949,1265400.0
2008-12-04 11:50:00,31.76,31.99,31.65,31.82,1118000.0,21.0015,21.1536,20.9288,21.0412,1118000.0
2008-12-04 12:00:00,31.81,31.9,31.59,31.78,1040500.0,21.0346,21.0941,20.8891,21.0147,1040500.0
2008-12-04 12:10:00,31.78,31.78,31.3,31.38,1470700.0,21.0147,21.0147,20.6973,20.7502,1470700.0
2008-12-04 12:20:00,31.38,31.71,31.29,31.7,1563900.0,20.7502,20.9684,20.6907,20.9618,1563900.0
2008-12-04 12:30:00,31.7,31.79,31.48,31.74,1092600.0,20.9618,21.0213,20.8163,20.9883,1092600.0
2008-12-04 12:40:00,31.73,31.95,31.65,31.76,699200.0,20.9817,21.1271,20.9288,21.0015,699200.0
2008-12-04 12:50:00,31.76,31.94,31.67,31.91,841100.0,21.0015,21.1205,20.942,21.1007,841100.0
2008-12-04 13:00:00,31.92,31.96,31.63,31.65,884200.0,21.1073,21.1337,20.9155,20.9288,884200.0
2008-12-04 13:10:00,31.64,31.72,31.34,31.43,1037100.0,20.9221,20.975,20.7238,20.7833,1037100.0
2008-12-04 13:20:00,31.43,31.65,31.35,31.59,878100.0,20.7833,20.9288,20.7304,20.8891,878100.0
2008-12-04 13:30:00,31.59,31.82,31.51,31.75,1009700.0,20.8891,21.0412,20.8362,20.9949,1009700.0
2008-12-04 13:40:00,31.75,32.04,31.73,32.02,1117000.0,20.9949,21.1866,20.9817,21.1734,1117000.0
2008-12-04 13:50:00,32.03,32.25,31.99,32.05,1030300.0,21.18,21.3255,21.1536,21.1933,1030300.0
2008-12-04 14:00:00,32.05,32.49,32.0,32.47,1940200.0,21.1933,21.4842,21.1602,21.471,1940200.0
2008-12-04 14:10:00,32.46,32.64,32.4,32.54,1949900.0,21.4644,21.5834,21.4247,21.5173,1949900.0
2008-12-04 14:20:00,32.55,32.68,32.45,32.54,1429800.0,21.5239,21.6099,21.4578,21.5173,1429800.0
2008-12-04 14:30:00,32.53,32.9,32.53,32.74,1928600.0,21.5107,21.7553,21.5107,21.6495,1928600.0
2008-12-04 14:40:00,32.74,32.86,32.11,32.23,2190700.0,21.6495,21.7289,21.2329,21.3123,2190700.0
2008-12-04 14:50:00,32.23,32.59,32.07,32.1,1453800.0,21.3123,21.5503,21.2065,21.2263,1453800.0
2008-12-04 15:00:00,32.1,32.11,31.05,31.25,3141000.0,21.2263,21.2329,20.532,20.6643,3141000.0
2008-12-04 15:10:00,31.25,31.67,30.55,30.8,3293900.0,20.6643,20.942,20.2014,20.3667,3293900.0
2008-12-04 15:20:00,30.81,30.96,30.56,30.57,2690800.0,20.3733,20.4725,20.208,20.2146,2690800.0
2008-12-04 15:30:00,30.56,30.78,30.06,30.09,2732200.0,20.208,20.3535,19.8774,19.8972,2732200.0
2008-12-04 15:40:00,30.1,30.79,29.95,30.66,4085700.0,19.9038,20.3601,19.8046,20.2741,4085700.0
2008-12-04 15:50:00,30.66,31.35,30.4,30.98,5961900.0,20.2741,20.7304,20.1022,20.4857,5961900.0
2008-12-05 09:30:00,30.26,30.99,30.04,30.97,3190300.0,20.0096,20.4923,19.8641,20.4791,3190300.0
2008-12-05 09:40:00,30.98,31.17,29.97,29.98,2494700.0,20.4857,20.6114,19.8178,19.8245,2494700.0
2008-12-05 09:50:00,29.97,30.43,29.91,29.93,2735600.0,19.8178,20.122,19.7782,19.7914,2735600.0
2008-12-05 10:00:00,29.93,30.12,29.78,29.94,1824600.0,19.7914,19.917,19.6922,19.798,1824600.0
2008-12-05 10:10:00,29.93,30.15,29.87,30.02,1725300.0,19.7914,19.9369,19.7517,19.8509,1725300.0
2008-12-05 10:20:00,30.01,30.1,29.73,30.03,1698500.0,19.8443,19.9038,19.6591,19.8575,1698500.0
2008-12-05 10:30:00,30.03,30.41,29.95,30.28,1605700.0,19.8575,20.1088,19.8046,20.0228,1605700.0
2008-12-05 10:40:00,30.28,30.9,30.2,30.87,1795700.0,20.0228,20.4328,19.9699,20.413,1795700.0
2008-12-05 10:50:00,30.86,31.31,30.69,30.99,1718100.0,20.4064,20.7039,20.294,20.4923,1718100.0
2008-12-05 11:00:00,30.99,31.23,30.92,31.18,1214200.0,20.4923,20.651,20.446,20.618,1214200.0
2008-12-05 11:10:00,31.19,31.59,31.04,31.1,1719200.0,20.6246,20.8891,20.5254,20.5651,1719200.0
2008-12-05 11:20:00,31.1,31.21,30.8,30.84,1019900.0,20.5651,20.6378,20.3667,20.3931,1019900.0
2008-12-05 11:30:00,30.84,31.06,30.62,31.05,1144700.0,20.3931,20.5386,20.2477,20.532,1144700.0
2008-12-05 11:40:00,31.06,31.33,30.94,31.27,1014200.0,20.5386,20.7172,20.4593,20.6775,1014200.0
2008-12-05 11:50:00,31.27,31.54,31.26,31.49,1030000.0,20.6775,20.856,20.6709,20.823,1030000.0
2008-12-05 12:00:00,31.5,31.76,31.18,31.63,1402800.0,20.8296,21.0015,20.618,20.9155,1402800.0
2008-12-05 12:10:00,31.62,31.67,31.38,31.52,800800.0,20.9089,20.942,20.7502,20.8428,800800.0
2008-12-05 12:20:00,31.52,31.71,31.47,31.63,657900.0,20.8428,20.9684,20.8097,20.9155,657900.0
2008-12-05 12:30:00,31.63,31.65,31.18,31.37,622300.0,20.9155,20.9288,20.618,20.7436,622300.0
2008-12-05 12:40:00,31.37,31.49,31.17,31.4,668000.0,20.7436,20.823,20.6114,20.7634,668000.0
2008-12-05 12:50:00,31.39,31.48,31.28,31.44,533100.0,20.7568,20.8163,20.6841,20.7899,533100.0
2008-12-05 13:00:00,31.44,31.83,31.44,31.83,1035000.0,20.7899,21.0478,20.7899,21.0478,1035000.0
2008-12-05 13:10:00,31.83,31.98,31.51,31.77,915100.0,21.0478,21.147,20.8362,21.0081,915100.0
2008-12-05 13:20:00,31.77,31.98,31.75,31.8,611000.0,21.0081,21.147,20.9949,21.0279,611000.0
2008-12-05 13:30:00,31.8,32.07,31.78,31.94,867200.0,21.0279,21.2065,21.0147,21.1205,867200.0
2008-12-05 13:40:00,31.95,32.55,31.82,32.54,1137900.0,21.1271,21.5239,21.0412,21.5173,1137900.0
2008-12-05 13:50:00,32.53,32.63,32.26,32.28,1414700.0,21.5107,21.5768,21.3321,21.3453,1414700.0
2008-12-05 14:00:00,32.29,32.57,32.19,32.22,1234000.0,21.352,21.5371,21.2858,21.3057,1234000.0
2008-12-05 14:10:00,32.21,32.33,31.76,31.81,1480500.0,21.2991,21.3784,21.0015,21.0346,1480500.0
2008-12-05 14:20:00,31.81,32.35,31.73,31.94,1840600.0,21.0346,21.3916,20.9817,21.1205,1840600.0
2008-12-05 14:30:00,31.94,32.24,31.77,32.19,1107100.0,21.1205,21.3189,21.0081,21.2858,1107100.0
2008-12-05 14:40:00,32.2,32.7,32.19,32.65,1696300.0,21.2924,21.6231,21.2858,21.59,1696300.0
2008-12-05 14:50:00,32.65,32.77,32.45,32.76,2090400.0,21.59,21.6694,21.4578,21.6628,2090400.0
2008-12-05 15:00:00,32.77,32.85,32.41,32.53,2069400.0,21.6694,21.7223,21.4313,21.5107,2069400.0
2008-12-05 15:10:00,32.53,33.15,32.36,33.07,2314100.0,21.5107,21.9206,21.3982,21.8677,2314100.0
2008-12-05 15:20:00,33.07,33.4,32.87,33.19,1775500.0,21.8677,22.086,21.7355,21.9471,1775500.0
2008-12-05 15:30:00,33.2,33.89,32.35,33.76,3155900.0,21.9537,22.41,21.3916,22.324,3155900.0
2008-12-05 15:40:00,33.76,33.99,33.57,33.85,3814400.0,22.324,22.4761,22.1984,22.3835,3814400.0
2008-12-05 15:50:00,33.83,34.0,33.31,33.6,6790900.0,22.3703,22.4827,22.0264,22.2182,6790900.0
2008-12-08 09:30:00,33.88,34.57,33.6,34.4,3312700.0,22.4034,22.8596,22.2182,22.7472,3312700.0
2008-12-08 09:40:00,34.4,35.25,34.38,35.11,3404800.0,22.7472,23.3093,22.734,23.2167,3404800.0
2008-12-08 09:50:00,35.1,35.13,34.77,34.8,3367700.0,23.2101,23.2299,22.9919,23.0117,3367700.0
2008-12-08 10:00:00,34.79,34.85,34.52,34.63,2661800.0,23.0051,23.0448,22.8266,22.8993,2661800.0
2008-12-08 10:10:00,34.64,34.74,34.43,34.56,1784200.0,22.9059,22.972,22.767,22.853,1784200.0
2008-12-08 10:20:00,34.56,34.93,34.54,34.8,1441300.0,22.853,23.0977,22.8398,23.0117,1441300.0
2008-12-08 10:30:00,34.8,35.2,34.75,35.08,1424200.0,23.0117,23.2762,22.9787,23.1969,1424200.0
2008-12-08 10:40:00,35.08,35.63,35.01,35.51,1933900.0,23.1969,23.5606,23.1506,23.4812,1933900.0
2008-12-08 10:50:00,35.51,35.74,35.4,35.71,1457700.0,23.4812,23.6333,23.4085,23.6135,1457700.0
2008-12-08 11:00:00,35.71,35.97,35.66,35.67,1484700.0,23.6135,23.7854,23.5804,23.587,1484700.0
2008-12-08 11:10:00,35.67,35.98,35.57,35.9,1349400.0,23.587,23.792,23.5209,23.7391,1349400.0
2008-12-08 11:20:00,35.9,36.06,35.69,35.78,1261900.0,23.7391,23.8449,23.6002,23.6597,1261900.0
2008-12-08 11:30:00,35.78,36.05,35.74,35.96,1267800.0,23.6597,23.8383,23.6333,23.7788,1267800.0
2008-12-08 11:40:00,35.96,35.96,35.52,35.53,1323400.0,23.7788,23.7788,23.4878,23.4944,1323400.0
2008-12-08 11:50:00,35.53,35.57,35.33,35.49,1643500.0,23.4944,23.5209,23.3622,23.468,1643500.0
2008-12-08 12:00:00,35.49,35.8,35.46,35.49,949700.0,23.468,23.673,23.4481,23.468,949700.0
2008-12-08 12:10:00,35.49,35.6,35.36,35.54,1155900.0,23.468,23.5407,23.382,23.501,1155900.0
2008-12-08 12:20:00,35.55,35.71,35.53,35.6,796400.0,23.5077,23.6135,23.4944,23.5407,796400.0
2008-12-08 12:30:00,35.61,35.71,35.48,35.59,832800.0,23.5473,23.6135,23.4614,23.5341,832800.0
2008-12-08 12:40:00,35.59,35.7,35.52,35.52,649800.0,23.5341,23.6068,23.4878,23.4878,649800.0
2008-12-08 12:50:00,35.52,35.64,35.35,35.58,832500.0,23.4878,23.5672,23.3754,23.5275,832500.0
2008-12-08 13:00:00,35.59,35.96,35.58,35.88,921700.0,23.5341,23.7788,23.5275,23.7259,921700.0
2008-12-08 13:10:00,35.89,36.09,35.77,35.79,1748600.0,23.7325,23.8647,23.6531,23.6664,1748600.0
2008-12-08 13:20:00,35.79,35.91,35.65,35.7,1715100.0,23.6664,23.7457,23.5738,23.6068,1715100.0
2008-12-08 13:30:00,35.68,35.73,35.38,35.7,1713300.0,23.5936,23.6267,23.3952,23.6068,1713300.0
2008-12-08 13:40:00,35.7,35.82,35.58,35.6,792700.0,23.6068,23.6862,23.5275,23.5407,792700.0
2008-12-08 13:50:00,35.61,36.06,35.6,36.02,1207100.0,23.5473,23.8449,23.5407,23.8184,1207100.0
2008-12-08 14:00:00,36.01,36.24,35.45,36.18,1931400.0,23.8118,23.9639,23.4415,23.9242,1931400.0
2008-12-08 14:10:00,36.18,36.45,36.18,36.33,1630000.0,23.9242,24.1028,23.9242,24.0234,1630000.0
2008-12-08 14:20:00,36.33,36.71,36.29,36.67,2069900.0,24.0234,24.2747,23.997,24.2483,2069900.0
2008-12-08 14:30:00,36.68,36.82,36.32,36.44,1969500.0,24.2549,24.3475,24.0168,24.0962,1969500.0
2008-12-08 14:40:00,36.43,37.0,35.97,36.94,2059500.0,24.0896,24.4665,23.7854,24.4268,2059500.0
2008-12-08 14:50:00,36.94,37.1,36.68,37.06,2011200.0,24.4268,24.5326,24.2549,24.5062,2011200.0
2008-12-08 15:00:00,37.05,37.18,36.85,37.12,2558000.0,24.4995,24.5855,24.3673,24.5458,2558000.0
2008-12-08 15:10:00,37.11,37.7,37.08,37.1,2779100.0,24.5392,24.9294,24.5194,24.5326,2779100.0
2008-12-08 15:20:00,37.1,37.21,36.68,36.75,2740400.0,24.5326,24.6053,24.2549,24.3012,2740400.0
2008-12-08 15:30:00,36.76,37.17,36.54,36.58,3604800.0,24.3078,24.5789,24.1623,24.1888,3604800.0
2008-12-08 15:40:00,36.58,36.8,35.7,35.97,5818100.0,24.1888,24.3342,23.6068,23.7854,5818100.0
2008-12-08 15:50:00,35.97,36.78,35.92,36.52,6178400.0,23.7854,24.321,23.7523,24.1491,6178400.0
2008-12-09 09:30:00,35.67,35.7,35.08,35.15,2822500.0,23.587,23.6068,23.1969,23.2432,2822500.0
2008-12-09 09:40:00,35.15,35.18,34.55,34.59,2275600.0,23.2432,23.263,22.8464,22.8729,2275600.0
2008-12-09 09:50:00,34.59,34.67,33.82,34.18,3472500.0,22.8729,22.9258,22.3637,22.6017,3472500.0
2008-12-09 10:00:00,34.18,34.51,34.15,34.49,1972900.0,22.6017,22.82,22.5819,22.8067,1972900.0
2008-12-09 10:10:00,34.5,35.35,34.46,35.27,2620400.0,22.8133,23.3754,22.7869,23.3225,2620400.0
2008-12-09 10:20:00,35.27,35.31,34.66,34.72,1637900.0,23.3225,23.349,22.9191,22.9588,1637900.0
2008-12-09 10:30:00,34.72,35.37,34.7,35.07,1657000.0,22.9588,23.3886,22.9456,23.1903,1657000.0
2008-12-09 10:40:00,35.06,35.37,35.06,35.13,1269300.0,23.1836,23.3886,23.1836,23.2299,1269300.0
2008-12-09 10:50:00,35.13,35.45,35.12,35.25,1237400.0,23.2299,23.4415,23.2233,23.3093,1237400.0
2008-12-09 11:00:00,35.26,35.42,34.83,34.85,1239500.0,23.3159,23.4217,23.0316,23.0448,1239500.0
2008-12-09 11:10:00,34.86,34.96,34.56,34.62,1203000.0,23.0514,23.1175,22.853,22.8927,1203000.0
2008-12-09 11:20:00,34.62,34.67,34.38,34.4,1504900.0,22.8927,22.9258,22.734,22.7472,1504900.0
2008-12-09 11:30:00,34.4,34.66,34.25,34.42,1418200.0,22.7472,22.9191,22.648,22.7604,1418200.0
2008-12-09 11:40:00,34.42,34.84,34.36,34.59,1007400.0,22.7604,23.0382,22.7208,22.8729,1007400.0
2008-12-09 11:50:00,34.59,34.89,34.59,34.77,776700.0,22.8729,23.0712,22.8729,22.9919,776700.0
2008-12-09 12:00:00,34.76,35.0,34.62,34.96,1058100.0,22.9853,23.144,22.8927,23.1175,1058100.0
2008-12-09 12:10:00,34.97,35.04,34.76,34.86,809900.0,23.1241,23.1704,22.9853,23.0514,809900.0
2008-12-09 12:20:00,34.86,34.87,34.54,34.67,797800.0,23.0514,23.058,22.8398,22.9258,797800.0
2008-12-09 12:30:00,34.67,34.95,34.66,34.9,953500.0,22.9258,23.1109,22.9191,23.0778,953500.0
2008-12-09 12:40:00,34.9,35.04,34.82,34.9,753800.0,23.0778,23.1704,23.0249,23.0778,753800.0
2008-12-09 12:50:00,34.9,35.03,34.8,34.84,886100.0,23.0778,23.1638,23.0117,23.0382,886100.0
2008-12-09 13:00:00,34.85,35.0,34.73,34.96,584700.0,23.0448,23.144,22.9654,23.1175,584700.0
2008-12-09 13:10:00,34.96,34.99,34.59,34.63,1035200.0,23.1175,23.1374,22.8729,22.8993,1035200.0
2008-12-09 13:20:00,34.62,34.81,34.46,34.53,735500.0,22.8927,23.0183,22.7869,22.8332,735500.0
2008-12-09 13:30:00,34.52,34.65,34.4,34.58,866900.0,22.8266,22.9125,22.7472,22.8662,866900.0
2008-12-09 13:40:00,34.58,34.8,34.47,34.8,865300.0,22.8662,23.0117,22.7935,23.0117,865300.0
2008-12-09 13:50:00,34.79,34.8,34.52,34.59,838600.0,23.0051,23.0117,22.8266,22.8729,838600.0
2008-12-09 14:00:00,34.58,34.58,33.97,34.0,1630800.0,22.8662,22.8662,22.4629,22.4827,1630800.0
2008-12-09 14:10:00,34.0,34.45,33.95,34.4,1310000.0,22.4827,22.7803,22.4496,22.7472,1310000.0
2008-12-09 14:20:00,34.41,34.43,33.95,34.15,1312900.0,22.7538,22.767,22.4496,22.5819,1312900.0
2008-12-09 14:30:00,34.15,34.15,33.85,33.95,1345500.0,22.5819,22.5819,22.3835,22.4496,1345500.0
2008-12-09 14:40:00,33.95,34.38,33.91,34.33,1136500.0,22.4496,22.734,22.4232,22.7009,1136500.0
2008-12-09 14:50:00,34.33,34.82,34.12,34.7,1425900.0,22.7009,23.0249,22.5621,22.9456,1425900.0
2008-12-09 15:00:00,34.69,34.93,34.38,34.68,1866000.0,22.939,23.0977,22.734,22.9324,1866000.0
2008-12-09 15:10:00,34.68,34.7,34.27,34.41,1688200.0,22.9324,22.9456,22.6612,22.7538,1688200.0
2008-12-09 15:20:00,34.41,34.58,33.95,33.95,1722000.0,22.7538,22.8662,22.4496,22.4496,1722000.0
2008-12-09 15:30:00,33.95,34.22,33.71,33.9,2428400.0,22.4496,22.6282,22.2909,22.4166,2428400.0
2008-12-09 15:40:00,33.87,34.35,33.82,34.09,2121000.0,22.3967,22.7141,22.3637,22.5422,2121000.0
2008-12-09 15:50:00,34.09,34.21,33.66,34.03,4351400.0,22.5422,22.6216,22.2579,22.5025,4351400.0
2008-12-10 09:30:00,34.4,34.88,33.8,34.57,1890000.0,22.7472,23.0646,22.3505,22.8596,1890000.0
2008-12-10 09:40:00,34.58,34.58,33.85,33.88,1850800.0,22.8662,22.8662,22.3835,22.4034,1850800.0
2008-12-10 09:50:00,33.88,33.88,33.38,33.56,1875100.0,22.4034,22.4034,22.0727,22.1918,1875100.0
2008-12-10 10:00:00,33.56,34.09,33.51,33.96,1562800.0,22.1918,22.5422,22.1587,22.4563,1562800.0
2008-12-10 10:10:00,33.96,34.4,33.78,34.38,1445700.0,22.4563,22.7472,22.3372,22.734,1445700.0
2008-12-10 10:20:00,34.39,34.59,34.17,34.56,1440700.0,22.7406,22.8729,22.5951,22.853,1440700.0
2008-12-10 10:30:00,34.55,34.7,34.28,34.59,1181900.0,22.8464,22.9456,22.6679,22.8729,1181900.0
2008-12-10 10:40:00,34.59,34.82,34.24,34.42,1252800.0,22.8729,23.0249,22.6414,22.7604,1252800.0
2008-12-10 10:50:00,34.4,34.49,34.15,34.46,1010400.0,22.7472,22.8067,22.5819,22.7869,1010400.0
2008-12-10 11:00:00,34.46,34.69,34.4,34.42,971800.0,22.7869,22.939,22.7472,22.7604,971800.0
2008-12-10 11:10:00,34.42,34.96,34.36,34.92,816900.0,22.7604,23.1175,22.7208,23.0911,816900.0
2008-12-10 11:20:00,34.91,34.95,34.54,34.59,782900.0,23.0845,23.1109,22.8398,22.8729,782900.0
2008-12-10 11:30:00,34.59,34.59,34.11,34.25,1050700.0,22.8729,22.8729,22.5554,22.648,1050700.0
2008-12-10 11:40:00,34.25,34.69,34.15,34.68,955300.0,22.648,22.939,22.5819,22.9324,955300.0
2008-12-10 11:50:00,34.67,34.83,34.6,34.67,749000.0,22.9258,23.0316,22.8795,22.9258,749000.0
2008-12-10 12:00:00,34.68,34.68,34.39,34.41,784800.0,22.9324,22.9324,22.7406,22.7538,784800.0
2008-12-10 12:10:00,34.4,34.59,34.14,34.14,970900.0,22.7472,22.8729,22.5753,22.5753,970900.0
2008-12-10 12:20:00,34.14,34.16,33.68,33.69,1133300.0,22.5753,22.5885,22.2711,22.2777,1133300.0
2008-12-10 12:30:00,33.68,33.84,33.52,33.69,915400.0,22.2711,22.3769,22.1653,22.2777,915400.0
2008-12-10 12:40:00,33.7,34.12,33.64,33.98,992800.0,22.2843,22.5621,22.2447,22.4695,992800.0
2008-12-10 12:50:00,33.98,34.17,33.65,33.71,897600.0,22.4695,22.5951,22.2513,22.2909,897600.0
2008-12-10 13:00:00,33.71,34.0,33.6,33.84,741600.0,22.2909,22.4827,22.2182,22.3769,741600.0
2008-12-10 13:10:00,33.84,34.24,33.83,34.1,782700.0,22.3769,22.6414,22.3703,22.5488,782700.0
2008-12-10 13:20:00,34.1,34.24,33.97,34.03,432900.0,22.5488,22.6414,22.4629,22.5025,432900.0
2008-12-10 13:30:00,34.04,34.17,33.64,33.7,824400.0,22.5092,22.5951,22.2447,22.2843,824400.0
2008-12-10 13:40:00,33.69,33.74,33.56,33.64,552300.0,22.2777,22.3108,22.1918,22.2447,552300.0
2008-12-10 13:50:00,33.64,33.64,33.28,33.52,1149900.0,22.2447,22.2447,22.0066,22.1653,1149900.0
2008-12-10 14:00:00,33.5,33.54,33.29,33.42,1015600.0,22.1521,22.1785,22.0132,22.0992,1015600.0
2008-12-10 14:10:00,33.43,33.6,33.29,33.48,1159200.0,22.1058,22.2182,22.0132,22.1389,1159200.0
2008-12-10 14:20:00,33.48,33.52,33.08,33.23,1120000.0,22.1389,22.1653,21.8744,21.9735,1120000.0
2008-12-10 14:30:00,33.24,33.59,33.08,33.59,915100.0,21.9802,22.2116,21.8744,22.2116,915100.0
2008-12-10 14:40:00,33.59,33.7,33.35,33.41,1226600.0,22.2116,22.2843,22.0529,22.0926,1226600.0
2008-12-10 14:50:00,33.41,33.57,33.28,33.46,1170500.0,22.0926,22.1984,22.0066,22.1256,1170500.0
2008-12-10 15:00:00,33.45,33.81,33.35,33.7,1260400.0,22.119,22.3571,22.0529,22.2843,1260400.0
2008-12-10 15:10:00,33.71,33.98,33.63,33.83,964000.0,22.2909,22.4695,22.238,22.3703,964000.0
2008-12-10 15:20:00,33.84,34.01,33.67,33.95,1288800.0,22.3769,22.4893,22.2645,22.4496,1288800.0
2008-12-10 15:30:00,33.96,34.03,33.67,33.74,1245000.0,22.4563,22.5025,22.2645,22.3108,1245000.0
2008-12-10 15:40:00,33.74,34.16,33.73,33.9,1832400.0,22.3108,22.5885,22.3042,22.4166,1832400.0
2008-12-10 15:50:00,33.9,33.94,33.67,33.7,3126500.0,22.4166,22.443,22.2645,22.2843,3126500.0
2008-12-11 09:30:00,32.6,32.76,31.83,31.98,2286200.0,21.557,21.6628,21.0478,21.147,2286200.0
2008-12-11 09:40:00,31.98,32.26,31.82,32.2,2242500.0,21.147,21.3321,21.0412,21.2924,2242500.0
2008-12-11 09:50:00,32.19,32.28,31.85,31.97,2165800.0,21.2858,21.3453,21.061,21.1404,2165800.0
2008-12-11 10:00:00,31.97,32.01,31.62,31.95,2008800.0,21.1404,21.1668,20.9089,21.1271,2008800.0
2008-12-11 10:10:00,31.95,32.1,31.79,32.0,2265200.0,21.1271,21.2263,21.0213,21.1602,2265200.0
2008-12-11 10:20:00,32.0,32.26,31.96,32.15,2381800.0,21.1602,21.3321,21.1337,21.2594,2381800.0
2008-12-11 10:30:00,32.14,32.31,32.01,32.07,1372900.0,21.2528,21.3652,21.1668,21.2065,1372900.0
2008-12-11 10:40:00,32.07,32.12,31.87,31.89,993700.0,21.2065,21.2395,21.0742,21.0875,993700.0
2008-12-11 10:50:00,31.89,31.97,31.8,31.85,631700.0,21.0875,21.1404,21.0279,21.061,631700.0
2008-12-11 11:00:00,31.84,31.86,31.75,31.78,683000.0,21.0544,21.0676,20.9949,21.0147,683000.0
2008-12-11 11:10:00,31.78,32.1,31.78,32.03,1079400.0,21.0147,21.2263,21.0147,21.18,1079400.0
2008-12-11 11:20:00,32.04,32.19,31.86,31.89,1051500.0,21.1866,21.2858,21.0676,21.0875,1051500.0
2008-12-11 11:30:00,31.89,31.92,31.72,31.84,829900.0,21.0875,21.1073,20.975,21.0544,829900.0
2008-12-11 11:40:00,31.84,32.17,31.8,32.15,859900.0,21.0544,21.2726,21.0279,21.2594,859900.0
2008-12-11 11:50:00,32.15,32.4,32.13,32.29,1083600.0,21.2594,21.4247,21.2462,21.352,1083600.0
2008-12-11 12:00:00,32.3,32.47,32.21,32.43,958200.0,21.3586,21.471,21.2991,21.4445,958200.0
2008-12-11 12:10:00,32.43,32.46,32.24,32.31,690600.0,21.4445,21.4644,21.3189,21.3652,690600.0
2008-12-11 12:20:00,32.31,32.35,32.01,32.02,654000.0,21.3652,21.3916,21.1668,21.1734,654000.0
2008-12-11 12:30:00,32.02,32.07,31.82,31.82,839600.0,21.1734,21.2065,21.0412,21.0412,839600.0
2008-12-11 12:40:00,31.82,31.96,31.77,31.8,695800.0,21.0412,21.1337,21.0081,21.0279,695800.0
2008-12-11 12:50:00,31.79,32.0,31.66,31.95,1275900.0,21.0213,21.1602,20.9354,21.1271,1275900.0
2008-12-11 13:00:00,31.94,32.01,31.72,31.75,659200.0,21.1205,21.1668,20.975,20.9949,659200.0
2008-12-11 13:10:00,31.75,31.84,31.53,31.73,845900.0,20.9949,21.0544,20.8494,20.9817,845900.0
2008-12-11 13:20:00,31.73,31.76,31.53,31.76,925200.0,20.9817,21.0015,20.8494,21.0015,925200.0
2008-12-11 13:30:00,31.76,31.88,31.7,31.79,607600.0,21.0015,21.0808,20.9618,21.0213,607600.0
2008-12-11 13:40:00,31.8,31.96,31.77,31.95,679200.0,21.0279,21.1337,21.0081,21.1271,679200.0
2008-12-11 13:50:00,31.96,32.0,31.71,31.76,1084300.0,21.1337,21.1602,20.9684,21.0015,1084300.0
2008-12-11 14:00:00,31.76,31.87,31.56,31.59,1118000.0,21.0015,21.0742,20.8692,20.8891,1118000.0
2008-12-11 14:10:00,31.6,31.79,31.46,31.63,1039100.0,20.8957,21.0213,20.8031,20.9155,1039100.0
2008-12-11 14:20:00,31.64,31.64,31.35,31.53,1144500.0,20.9221,20.9221,20.7304,20.8494,1144500.0
2008-12-11 14:30:00,31.53,31.76,31.35,31.41,1644400.0,20.8494,21.0015,20.7304,20.7701,1644400.0
2008-12-11 14:40:00,31.42,31.59,31.15,31.2,2129200.0,20.7767,20.8891,20.5981,20.6312,2129200.0
2008-12-11 14:50:00,31.2,31.3,30.56,30.61,2558000.0,20.6312,20.6973,20.208,20.2411,2558000.0
2008-12-11 15:00:00,30.6,30.66,30.26,30.49,3519100.0,20.2344,20.2741,20.0096,20.1617,3519100.0
2008-12-11 15:10:00,30.5,30.5,30.0,30.15,2861100.0,20.1683,20.1683,19.8377,19.9369,2861100.0
2008-12-11 15:20:00,30.14,30.43,30.05,30.31,2507300.0,19.9303,20.122,19.8707,20.0427,2507300.0
2008-12-11 15:30:00,30.31,30.37,29.74,29.86,3411600.0,20.0427,20.0823,19.6658,19.7451,3411600.0
2008-12-11 15:40:00,29.87,30.43,29.76,29.92,3787200.0,19.7517,20.122,19.679,19.7848,3787200.0
2008-12-11 15:50:00,29.92,30.15,29.8,29.89,6783000.0,19.7848,19.9369,19.7054,19.7649,6783000.0
2008-12-12 09:30:00,28.45,29.5,28.01,28.97,3620800.0,18.8127,19.5071,18.5218,19.1566,3620800.0
2008-12-12 09:40:00,28.97,29.22,28.6,29.1,2347000.0,19.1566,19.3219,18.9119,19.2426,2347000.0
2008-12-12 09:50:00,29.09,29.44,28.99,29.2,2280100.0,19.2359,19.4674,19.1698,19.3087,2280100.0
2008-12-12 10:00:00,29.2,29.46,28.87,28.97,2120200.0,19.3087,19.4806,19.0905,19.1566,2120200.0
2008-12-12 10:10:00,28.98,29.8,28.71,28.94,1803200.0,19.1632,19.7054,18.9847,19.1368,1803200.0
2008-12-12 10:20:00,28.94,29.31,28.93,29.29,1342900.0,19.1368,19.3814,19.1301,19.3682,1342900.0
2008-12-12 10:30:00,29.29,29.32,28.88,29.13,1169800.0,19.3682,19.388,19.0971,19.2624,1169800.0
2008-12-12 10:40:00,29.13,29.18,28.8,28.97,1163900.0,19.2624,19.2955,19.0442,19.1566,1163900.0
2008-12-12 10:50:00,28.96,29.43,28.91,29.31,1730500.0,19.15,19.4608,19.1169,19.3814,1730500.0
2008-12-12 11:00:00,29.31,29.74,29.21,29.73,1547600.0,19.3814,19.6658,19.3153,19.6591,1547600.0
2008-12-12 11:10:00,29.73,29.73,29.45,29.46,965600.0,19.6591,19.6591,19.474,19.4806,965600.0
2008-12-12 11:20:00,29.47,29.63,29.34,29.38,1167600.0,19.4872,19.593,19.4013,19.4277,1167600.0
2008-12-12 11:30:00,29.38,29.54,29.24,29.33,839900.0,19.4277,19.5335,19.3351,19.3946,839900.0
2008-12-12 11:40:00,29.33,29.48,29.16,29.35,870500.0,19.3946,19.4938,19.2822,19.4079,870500.0
2008-12-12 11:50:00,29.35,29.46,29.3,29.39,578400.0,19.4079,19.4806,19.3748,19.4343,578400.0
2008-12-12 12:00:00,29.39,29.8,29.37,29.65,813400.0,19.4343,19.7054,19.4211,19.6062,813400.0
2008-12-12 12:10:00,29.65,29.82,29.56,29.7,728300.0,19.6062,19.7187,19.5467,19.6393,728300.0
2008-12-12 12:20:00,29.71,29.96,29.7,29.91,883800.0,19.6459,19.8112,19.6393,19.7782,883800.0
2008-12-12 12:30:00,29.92,30.3,29.83,30.11,1121600.0,19.7848,20.0361,19.7253,19.9104,1121600.0
2008-12-12 12:40:00,30.11,30.24,29.9,29.97,1094800.0,19.9104,19.9964,19.7716,19.8178,1094800.0
2008-12-12 12:50:00,29.97,30.45,29.94,30.26,907800.0,19.8178,20.1353,19.798,20.0096,907800.0
2008-12-12 13:00:00,30.25,30.44,30.18,30.32,938600.0,20.003,20.1286,19.9567,20.0493,938600.0
2008-12-12 13:10:00,30.32,30.38,30.07,30.16,800300.0,20.0493,20.089,19.884,19.9435,800300.0
2008-12-12 13:20:00,30.16,30.26,29.9,30.0,959900.0,19.9435,20.0096,19.7716,19.8377,959900.0
2008-12-12 13:30:00,30.0,30.04,29.76,29.8,895000.0,19.8377,19.8641,19.679,19.7054,895000.0
2008-12-12 13:40:00,29.81,29.87,29.62,29.73,988800.0,19.712,19.7517,19.5864,19.6591,988800.0
2008-12-12 13:50:00,29.73,29.94,29.64,29.82,686500.0,19.6591,19.798,19.5996,19.7187,686500.0
2008-12-12 14:00:00,29.82,30.15,29.8,29.98,750000.0,19.7187,19.9369,19.7054,19.8245,750000.0
2008-12-12 14:10:00,29.97,30.26,29.83,29.91,953700.0,19.8178,20.0096,19.7253,19.7782,953700.0
2008-12-12 14:20:00,29.92,29.94,29.62,29.74,1078400.0,19.7848,19.798,19.5864,19.6658,1078400.0
2008-12-12 14:30:00,29.75,30.01,29.36,29.88,1383100.0,19.6724,19.8443,19.4145,19.7583,1383100.0
2008-12-12 14:40:00,29.88,30.02,29.74,29.97,1096500.0,19.7583,19.8509,19.6658,19.8178,1096500.0
2008-12-12 14:50:00,29.97,30.63,29.97,30.53,1641900.0,19.8178,20.2543,19.8178,20.1882,1641900.0
2008-12-12 15:00:00,30.53,30.87,30.38,30.61,2019300.0,20.1882,20.413,20.089,20.2411,2019300.0
2008-12-12 15:10:00,30.61,31.08,30.51,30.79,1951600.0,20.2411,20.5518,20.1749,20.3601,1951600.0
2008-12-12 15:20:00,30.78,31.1,30.55,30.78,1708800.0,20.3535,20.5651,20.2014,20.3535,1708800.0
2008-12-12 15:30:00,30.79,30.83,29.3,30.63,1997100.0,20.3601,20.3865,19.3748,20.2543,1997100.0
2008-12-12 15:40:00,30.63,30.91,29.65,30.46,2126800.0,20.2543,20.4394,19.6062,20.1419,2126800.0
2008-12-12 15:50:00,30.46,31.22,30.31,31.02,4308500.0,20.1419,20.6444,20.0427,20.5122,4308500.0
2008-12-15 09:30:00,29.35,29.78,29.0,29.58,3503300.0,19.4079,19.6922,19.1764,19.56,3503300.0
2008-12-15 09:40:00,29.58,29.75,29.26,29.4,1654800.0,19.56,19.6724,19.3484,19.4409,1654800.0
2008-12-15 09:50:00,29.4,29.42,29.17,29.23,1632100.0,19.4409,19.4542,19.2888,19.3285,1632100.0
2008-12-15 10:00:00,29.23,29.25,29.02,29.1,1627700.0,19.3285,19.3417,19.1897,19.2426,1627700.0
2008-12-15 10:10:00,29.09,29.3,29.0,29.14,1326100.0,19.2359,19.3748,19.1764,19.269,1326100.0
2008-12-15 10:20:00,29.13,29.15,28.93,29.08,1477900.0,19.2624,19.2756,19.1301,19.2293,1477900.0
2008-12-15 10:30:00,29.08,29.2,28.97,29.11,1491900.0,19.2293,19.3087,19.1566,19.2492,1491900.0
2008-12-15 10:40:00,29.11,29.29,29.0,29.02,1094900.0,19.2492,19.3682,19.1764,19.1897,1094900.0
2008-12-15 10:50:00,29.04,29.09,28.91,29.07,870800.0,19.2029,19.2359,19.1169,19.2227,870800.0
2008-12-15 11:00:00,29.08,29.08,28.93,29.0,845000.0,19.2293,19.2293,19.1301,19.1764,845000.0
2008-12-15 11:10:00,29.0,29.09,28.86,28.97,1101700.0,19.1764,19.2359,19.0839,19.1566,1101700.0
2008-12-15 11:20:00,28.97,29.16,28.96,28.97,879000.0,19.1566,19.2822,19.15,19.1566,879000.0
2008-12-15 11:30:00,28.98,29.01,28.66,28.78,1212600.0,19.1632,19.183,18.9516,19.031,1212600.0
2008-12-15 11:40:00,28.79,28.89,28.74,28.86,567200.0,19.0376,19.1037,19.0045,19.0839,567200.0
2008-12-15 11:50:00,28.86,29.04,28.81,28.96,624700.0,19.0839,19.2029,19.0508,19.15,624700.0
2008-12-15 12:00:00,28.95,29.05,28.86,28.99,665500.0,19.1434,19.2095,19.0839,19.1698,665500.0
2008-12-15 12:10:00,28.99,29.01,28.82,28.88,592700.0,19.1698,19.183,19.0574,19.0971,592700.0
2008-12-15 12:20:00,28.88,29.08,28.87,29.05,830300.0,19.0971,19.2293,19.0905,19.2095,830300.0
2008-12-15 12:30:00,29.05,29.07,28.83,28.84,574600.0,19.2095,19.2227,19.064,19.0706,574600.0
2008-12-15 12:40:00,28.85,28.87,28.75,28.76,436700.0,19.0772,19.0905,19.0111,19.0177,436700.0
2008-12-15 12:50:00,28.76,28.86,28.71,28.85,670700.0,19.0177,19.0839,18.9847,19.0772,670700.0
2008-12-15 13:00:00,28.85,28.85,28.6,28.62,987500.0,19.0772,19.0772,18.9119,18.9252,987500.0
2008-12-15 13:10:00,28.62,28.74,28.6,28.66,621700.0,18.9252,19.0045,18.9119,18.9516,621700.0
2008-12-15 13:20:00,28.67,28.89,28.65,28.88,799000.0,18.9582,19.1037,18.945,19.0971,799000.0
2008-12-15 13:30:00,28.88,29.1,28.83,29.03,830200.0,19.0971,19.2426,19.064,19.1963,830200.0
2008-12-15 13:40:00,29.03,29.18,29.03,29.18,720200.0,19.1963,19.2955,19.1963,19.2955,720200.0
2008-12-15 13:50:00,29.18,29.19,28.96,29.0,800500.0,19.2955,19.3021,19.15,19.1764,800500.0
2008-12-15 14:00:00,28.99,29.05,28.91,28.97,1161600.0,19.1698,19.2095,19.1169,19.1566,1161600.0
2008-12-15 14:10:00,28.97,29.01,28.83,28.92,707800.0,19.1566,19.183,19.064,19.1235,707800.0
2008-12-15 14:20:00,28.92,28.96,28.76,28.76,853200.0,19.1235,19.15,19.0177,19.0177,853200.0
2008-12-15 14:30:00,28.76,28.82,28.65,28.69,966300.0,19.0177,19.0574,18.945,18.9714,966300.0
2008-12-15 14:40:00,28.69,28.75,28.6,28.62,890000.0,18.9714,19.0111,18.9119,18.9252,890000.0
2008-12-15 14:50:00,28.63,28.63,28.4,28.42,755500.0,18.9318,18.9318,18.7797,18.7929,755500.0
2008-12-15 15:00:00,28.41,28.5,28.31,28.31,1160600.0,18.7863,18.8458,18.7202,18.7202,1160600.0
2008-12-15 15:10:00,28.32,28.37,28.17,28.25,1424200.0,18.7268,18.7598,18.6276,18.6805,1424200.0
2008-12-15 15:20:00,28.26,28.5,28.21,28.44,1572300.0,18.6871,18.8458,18.654,18.8061,1572300.0
2008-12-15 15:30:00,28.45,28.9,28.27,28.62,2823600.0,18.8127,19.1103,18.6937,18.9252,2823600.0
2008-12-15 15:40:00,28.62,28.98,28.59,28.76,3037800.0,18.9252,19.1632,18.9053,19.0177,3037800.0
2008-12-15 15:50:00,28.76,28.84,28.6,28.65,3472000.0,19.0177,19.0706,18.9119,18.945,3472000.0
2008-12-16 09:30:00,28.98,29.48,28.84,29.36,2141600.0,19.1632,19.4938,19.0706,19.4145,2141600.0
2008-12-16 09:40:00,29.37,29.43,29.03,29.09,1594100.0,19.4211,19.4608,19.1963,19.2359,1594100.0
2008-12-16 09:50:00,29.1,29.84,29.08,29.66,2421900.0,19.2426,19.7319,19.2293,19.6129,2421900.0
2008-12-16 10:00:00,29.66,30.0,29.57,29.95,1910600.0,19.6129,19.8377,19.5533,19.8046,1910600.0
2008-12-16 10:10:00,29.95,30.07,29.8,29.87,1696900.0,19.8046,19.884,19.7054,19.7517,1696900.0
2008-12-16 10:20:00,29.88,29.96,29.76,29.76,1151200.0,19.7583,19.8112,19.679,19.679,1151200.0
2008-12-16 10:30:00,29.77,29.86,29.59,29.6,886500.0,19.6856,19.7451,19.5666,19.5732,886500.0
2008-12-16 10:40:00,29.6,29.67,29.44,29.54,1108100.0,19.5732,19.6195,19.4674,19.5335,1108100.0
2008-12-16 10:50:00,29.53,29.73,29.52,29.72,847300.0,19.5269,19.6591,19.5203,19.6525,847300.0
2008-12-16 11:00:00,29.73,30.0,29.69,29.87,788100.0,19.6591,19.8377,19.6327,19.7517,788100.0
2008-12-16 11:10:00,29.87,29.95,29.76,29.78,581900.0,19.7517,19.8046,19.679,19.6922,581900.0
2008-12-16 11:20:00,29.77,29.93,29.73,29.93,540100.0,19.6856,19.7914,19.6591,19.7914,540100.0
2008-12-16 11:30:00,29.92,30.18,29.92,30.15,968600.0,19.7848,19.9567,19.7848,19.9369,968600.0
2008-12-16 11:40:00,30.15,30.16,29.92,30.15,932200.0,19.9369,19.9435,19.7848,19.9369,932200.0
2008-12-16 11:50:00,30.15,30.21,30.0,30.01,750000.0,19.9369,19.9765,19.8377,19.8443,750000.0
2008-12-16 12:00:00,30.0,30.04,29.88,29.97,368900.0,19.8377,19.8641,19.7583,19.8178,368900.0
2008-12-16 12:10:00,29.98,30.1,29.98,30.08,554600.0,19.8245,19.9038,19.8245,19.8906,554600.0
2008-12-16 12:20:00,30.08,30.2,30.04,30.11,520800.0,19.8906,19.9699,19.8641,19.9104,520800.0
2008-12-16 12:30:00,30.1,30.2,30.09,30.16,583400.0,19.9038,19.9699,19.8972,19.9435,583400.0
2008-12-16 12:40:00,30.16,30.3,30.13,30.22,826000.0,19.9435,20.0361,19.9236,19.9832,826000.0
2008-12-16 12:50:00,30.23,30.25,30.05,30.07,417500.0,19.9898,20.003,19.8707,19.884,417500.0
2008-12-16 13:00:00,30.07,30.11,29.96,29.99,445200.0,19.884,19.9104,19.8112,19.8311,445200.0
2008-12-16 13:10:00,29.98,30.13,29.93,30.09,480200.0,19.8245,19.9236,19.7914,19.8972,480200.0
2008-12-16 13:20:00,30.08,30.22,30.08,30.19,415400.0,19.8906,19.9832,19.8906,19.9633,415400.0
2008-12-16 13:30:00,30.19,30.26,30.08,30.22,432900.0,19.9633,20.0096,19.8906,19.9832,432900.0
2008-12-16 13:40:00,30.21,30.3,30.14,30.17,754300.0,19.9765,20.0361,19.9303,19.9501,754300.0
2008-12-16 13:50:00,30.16,30.2,30.1,30.17,590700.0,19.9435,19.9699,19.9038,19.9501,590700.0
2008-12-16 14:00:00,30.17,30.21,30.02,30.05,620100.0,19.9501,19.9765,19.8509,19.8707,620100.0
2008-12-16 14:10:00,30.05,30.3,30.04,30.19,483800.0,19.8707,20.0361,19.8641,19.9633,483800.0
2008-12-16 14:20:00,30.19,30.69,30.04,30.23,3063100.0,19.9633,20.294,19.8641,19.9898,3063100.0
2008-12-16 14:30:00,30.24,31.43,30.2,31.31,3580500.0,19.9964,20.7833,19.9699,20.7039,3580500.0
2008-12-16 14:40:00,31.31,31.4,30.63,30.84,2551200.0,20.7039,20.7634,20.2543,20.3931,2551200.0
2008-12-16 14:50:00,30.84,31.6,30.73,31.57,3322500.0,20.3931,20.8957,20.3204,20.8759,3322500.0
2008-12-16 15:00:00,31.59,32.15,31.52,32.02,3279800.0,20.8891,21.2594,20.8428,21.1734,3279800.0
2008-12-16 15:10:00,32.02,32.75,32.0,32.54,4102400.0,21.1734,21.6561,21.1602,21.5173,4102400.0
2008-12-16 15:20:00,32.54,32.7,31.97,32.06,3339100.0,21.5173,21.6231,21.1404,21.1999,3339100.0
2008-12-16 15:30:00,32.06,32.11,31.65,31.92,3686700.0,21.1999,21.2329,20.9288,21.1073,3686700.0
2008-12-16 15:40:00,31.92,32.11,31.34,31.38,5083900.0,21.1073,21.2329,20.7238,20.7502,5083900.0
2008-12-16 15:50:00,31.38,32.53,31.37,32.42,7840800.0,20.7502,21.5107,20.7436,21.4379,7840800.0
2008-12-17 09:30:00,31.48,31.55,31.05,31.48,2183900.0,20.8163,20.8626,20.532,20.8163,2183900.0
2008-12-17 09:40:00,31.48,32.0,31.12,31.91,2248900.0,20.8163,21.1602,20.5783,21.1007,2248900.0
2008-12-17 09:50:00,31.9,32.2,31.67,31.79,1974800.0,21.0941,21.2924,20.942,21.0213,1974800.0
2008-12-17 10:00:00,31.78,31.96,31.52,31.6,1287300.0,21.0147,21.1337,20.8428,20.8957,1287300.0
2008-12-17 10:10:00,31.61,31.67,31.35,31.66,1309500.0,20.9023,20.942,20.7304,20.9354,1309500.0
2008-12-17 10:20:00,31.66,31.72,31.42,31.54,1051500.0,20.9354,20.975,20.7767,20.856,1051500.0
2008-12-17 10:30:00,31.55,31.74,31.47,31.61,860100.0,20.8626,20.9883,20.8097,20.9023,860100.0
2008-12-17 10:40:00,31.61,31.77,31.47,31.5,879700.0,20.9023,21.0081,20.8097,20.8296,879700.0
2008-12-17 10:50:00,31.5,31.76,31.47,31.75,997000.0,20.8296,21.0015,20.8097,20.9949,997000.0
2008-12-17 11:00:00,31.75,31.91,31.71,31.88,1048100.0,20.9949,21.1007,20.9684,21.0808,1048100.0
2008-12-17 11:10:00,31.88,32.03,31.82,31.88,1465000.0,21.0808,21.18,21.0412,21.0808,1465000.0
2008-12-17 11:20:00,31.88,31.98,31.78,31.81,655600.0,21.0808,21.147,21.0147,21.0346,655600.0
2008-12-17 11:30:00,31.81,31.89,31.59,31.73,839700.0,21.0346,21.0875,20.8891,20.9817,839700.0
2008-12-17 11:40:00,31.73,31.77,31.57,31.57,648500.0,20.9817,21.0081,20.8759,20.8759,648500.0
2008-12-17 11:50:00,31.57,31.75,31.49,31.67,635000.0,20.8759,20.9949,20.823,20.942,635000.0
2008-12-17 12:00:00,31.67,31.72,31.54,31.68,584500.0,20.942,20.975,20.856,20.9486,584500.0
2008-12-17 12:10:00,31.68,31.93,31.68,31.7,998800.0,20.9486,21.1139,20.9486,20.9618,998800.0
2008-12-17 12:20:00,31.69,31.8,31.61,31.72,696800.0,20.9552,21.0279,20.9023,20.975,696800.0
2008-12-17 12:30:00,31.71,31.84,31.62,31.73,578700.0,20.9684,21.0544,20.9089,20.9817,578700.0
2008-12-17 12:40:00,31.72,31.85,31.7,31.85,506700.0,20.975,21.061,20.9618,21.061,506700.0
2008-12-17 12:50:00,31.85,32.16,31.84,32.03,1338300.0,21.061,21.266,21.0544,21.18,1338300.0
2008-12-17 13:00:00,32.03,32.05,31.75,31.85,607200.0,21.18,21.1933,20.9949,21.061,607200.0
2008-12-17 13:10:00,31.84,32.0,31.77,31.96,642100.0,21.0544,21.1602,21.0081,21.1337,642100.0
2008-12-17 13:20:00,31.96,32.24,31.95,32.12,666800.0,21.1337,21.3189,21.1271,21.2395,666800.0
2008-12-17 13:30:00,32.11,32.57,32.06,32.57,969800.0,21.2329,21.5371,21.1999,21.5371,969800.0
2008-12-17 13:40:00,32.57,32.89,32.44,32.79,1028400.0,21.5371,21.7487,21.4511,21.6826,1028400.0
2008-12-17 13:50:00,32.8,32.8,32.49,32.56,703300.0,21.6892,21.6892,21.4842,21.5305,703300.0
2008-12-17 14:00:00,32.56,32.79,32.37,32.73,931000.0,21.5305,21.6826,21.4049,21.6429,931000.0
2008-12-17 14:10:00,32.73,32.84,32.56,32.65,815400.0,21.6429,21.7157,21.5305,21.59,815400.0
2008-12-17 14:20:00,32.8,32.8,32.29,32.33,886600.0,21.6892,21.6892,21.352,21.3784,886600.0
2008-12-17 14:30:00,32.33,32.47,31.85,31.99,1170800.0,21.3784,21.471,21.061,21.1536,1170800.0
2008-12-17 14:40:00,31.99,32.13,31.75,32.09,1072100.0,21.1536,21.2462,20.9949,21.2197,1072100.0
2008-12-17 14:50:00,32.1,32.3,32.04,32.26,1149700.0,21.2263,21.3586,21.1866,21.3321,1149700.0
2008-12-17 15:00:00,32.26,32.47,32.26,32.27,1040200.0,21.3321,21.471,21.3321,21.3387,1040200.0
2008-12-17 15:10:00,32.27,32.46,32.25,32.31,1224900.0,21.3387,21.4644,21.3255,21.3652,1224900.0
2008-12-17 15:20:00,32.31,32.36,31.88,32.0,1134100.0,21.3652,21.3982,21.0808,21.1602,1134100.0
2008-12-17 15:30:00,32.01,32.17,31.87,31.94,1601700.0,21.1668,21.2726,21.0742,21.1205,1601700.0
2008-12-17 15:40:00,31.95,32.42,31.89,32.41,1957000.0,21.1271,21.4379,21.0875,21.4313,1957000.0
2008-12-17 15:50:00,32.41,32.42,31.74,31.89,2910300.0,21.4313,21.4379,20.9883,21.0875,2910300.0
2008-12-18 09:30:00,32.16,32.59,32.0,32.45,1301400.0,21.266,21.5503,21.1602,21.4578,1301400.0
2008-12-18 09:40:00,32.47,32.59,31.81,32.01,1350800.0,21.471,21.5503,21.0346,21.1668,1350800.0
2008-12-18 09:50:00,32.0,32.07,31.17,31.22,2340700.0,21.1602,21.2065,20.6114,20.6444,2340700.0
2008-12-18 10:00:00,31.21,31.55,31.21,31.41,2301900.0,20.6378,20.8626,20.6378,20.7701,2301900.0
2008-12-18 10:10:00,31.42,31.75,31.36,31.45,1951700.0,20.7767,20.9949,20.737,20.7965,1951700.0
2008-12-18 10:20:00,31.45,31.51,31.05,31.21,1915200.0,20.7965,20.8362,20.532,20.6378,1915200.0
2008-12-18 10:30:00,31.21,31.36,31.19,31.33,1281400.0,20.6378,20.737,20.6246,20.7172,1281400.0
2008-12-18 10:40:00,31.33,31.36,30.86,31.04,1502000.0,20.7172,20.737,20.4064,20.5254,1502000.0
2008-12-18 10:50:00,31.03,31.28,31.02,31.27,1032600.0,20.5188,20.6841,20.5122,20.6775,1032600.0
2008-12-18 11:00:00,31.27,31.46,31.25,31.28,917500.0,20.6775,20.8031,20.6643,20.6841,917500.0
2008-12-18 11:10:00,31.29,31.4,30.9,30.92,1028600.0,20.6907,20.7634,20.4328,20.446,1028600.0
2008-12-18 11:20:00,30.91,30.94,30.47,30.65,1428100.0,20.4394,20.4593,20.1485,20.2675,1428100.0
2008-12-18 11:30:00,30.64,30.87,30.61,30.87,830000.0,20.2609,20.413,20.2411,20.413,830000.0
2008-12-18 11:40:00,30.88,31.02,30.79,30.93,945800.0,20.4196,20.5122,20.3601,20.4527,945800.0
2008-12-18 11:50:00,30.92,31.12,30.9,31.11,470000.0,20.446,20.5783,20.4328,20.5717,470000.0
2008-12-18 12:00:00,31.12,31.18,31.01,31.11,779300.0,20.5783,20.618,20.5056,20.5717,779300.0
2008-12-18 12:10:00,31.12,31.26,31.01,31.15,626300.0,20.5783,20.6709,20.5056,20.5981,626300.0
2008-12-18 12:20:00,31.15,31.26,30.82,30.83,743200.0,20.5981,20.6709,20.3799,20.3865,743200.0
2008-12-18 12:30:00,30.83,30.9,30.68,30.68,828200.0,20.3865,20.4328,20.2873,20.2873,828200.0
2008-12-18 12:40:00,30.69,31.14,30.68,31.12,564500.0,20.294,20.5915,20.2873,20.5783,564500.0
2008-12-18 12:50:00,31.12,31.35,31.07,31.34,704500.0,20.5783,20.7304,20.5452,20.7238,704500.0
2008-12-18 13:00:00,31.35,31.43,31.25,31.28,874300.0,20.7304,20.7833,20.6643,20.6841,874300.0
2008-12-18 13:10:00,31.28,31.56,31.24,31.54,550600.0,20.6841,20.8692,20.6576,20.856,550600.0
2008-12-18 13:20:00,31.55,31.55,31.14,31.18,778500.0,20.8626,20.8626,20.5915,20.618,778500.0
2008-12-18 13:30:00,31.18,31.36,31.13,31.17,739400.0,20.618,20.737,20.5849,20.6114,739400.0
2008-12-18 13:40:00,31.17,31.17,30.76,30.91,1119900.0,20.6114,20.6114,20.3402,20.4394,1119900.0
2008-12-18 13:50:00,30.91,31.2,30.9,31.16,1348300.0,20.4394,20.6312,20.4328,20.6047,1348300.0
2008-12-18 14:00:00,31.18,31.49,31.13,31.29,1062500.0,20.618,20.823,20.5849,20.6907,1062500.0
2008-12-18 14:10:00,31.29,31.42,30.92,30.95,1075800.0,20.6907,20.7767,20.446,20.4659,1075800.0
2008-12-18 14:20:00,30.95,31.01,30.5,30.93,2189500.0,20.4659,20.5056,20.1683,20.4527,2189500.0
2008-12-18 14:30:00,30.95,31.06,30.72,30.96,1533500.0,20.4659,20.5386,20.3138,20.4725,1533500.0
2008-12-18 14:40:00,30.97,31.03,30.61,30.98,1017700.0,20.4791,20.5188,20.2411,20.4857,1017700.0
2008-12-18 14:50:00,30.98,31.1,30.86,30.99,1162200.0,20.4857,20.5651,20.4064,20.4923,1162200.0
2008-12-18 15:00:00,30.99,31.12,30.79,30.86,1296000.0,20.4923,20.5783,20.3601,20.4064,1296000.0
2008-12-18 15:10:00,30.87,30.91,30.59,30.76,1030700.0,20.413,20.4394,20.2278,20.3402,1030700.0
2008-12-18 15:20:00,30.75,30.75,30.12,30.4,2475400.0,20.3336,20.3336,19.917,20.1022,2475400.0
2008-12-18 15:30:00,30.4,30.7,30.32,30.56,2242000.0,20.1022,20.3006,20.0493,20.208,2242000.0
2008-12-18 15:40:00,30.57,30.57,30.12,30.42,2732200.0,20.2146,20.2146,19.917,20.1154,2732200.0
2008-12-18 15:50:00,30.42,30.8,30.19,30.3,4070300.0,20.1154,20.3667,19.9633,20.0361,4070300.0
2008-12-19 09:30:00,30.11,30.68,29.99,30.0,10699000.0,19.9104,20.2873,19.8311,19.8377,10699000.0
2008-12-19 09:40:00,30.0,30.43,29.78,30.24,1303400.0,19.8377,20.122,19.6922,19.9964,1303400.0
2008-12-19 09:50:00,30.25,30.41,30.21,30.31,1327200.0,20.003,20.1088,19.9765,20.0427,1327200.0
2008-12-19 10:00:00,30.31,30.5,30.31,30.35,719100.0,20.0427,20.1683,20.0427,20.0691,719100.0
2008-12-19 10:10:00,30.35,30.89,30.27,30.88,1368400.0,20.0691,20.4262,20.0162,20.4196,1368400.0
2008-12-19 10:20:00,30.88,31.03,30.73,30.89,1954100.0,20.4196,20.5188,20.3204,20.4262,1954100.0
2008-12-19 10:30:00,30.88,31.0,30.59,31.0,1182200.0,20.4196,20.4989,20.2278,20.4989,1182200.0
2008-12-19 10:40:00,31.0,31.25,30.98,31.05,1211800.0,20.4989,20.6643,20.4857,20.532,1211800.0
2008-12-19 10:50:00,31.06,31.17,30.98,31.09,814900.0,20.5386,20.6114,20.4857,20.5585,814900.0
2008-12-19 11:00:00,31.09,31.09,30.7,30.72,885700.0,20.5585,20.5585,20.3006,20.3138,885700.0
2008-12-19 11:10:00,30.72,30.87,30.67,30.68,493800.0,20.3138,20.413,20.2807,20.2873,493800.0
2008-12-19 11:20:00,30.67,30.85,30.55,30.66,635700.0,20.2807,20.3998,20.2014,20.2741,635700.0
2008-12-19 11:30:00,30.66,30.73,30.6,30.64,571800.0,20.2741,20.3204,20.2344,20.2609,571800.0
2008-12-19 11:40:00,30.65,30.7,30.41,30.56,615100.0,20.2675,20.3006,20.1088,20.208,615100.0
2008-12-19 11:50:00,30.55,30.62,30.34,30.41,732700.0,20.2014,20.2477,20.0625,20.1088,732700.0
2008-12-19 12:00:00,30.41,30.49,30.24,30.3,520500.0,20.1088,20.1617,19.9964,20.0361,520500.0
2008-12-19 12:10:00,30.3,30.47,30.29,30.4,509200.0,20.0361,20.1485,20.0294,20.1022,509200.0
2008-12-19 12:20:00,30.4,30.4,30.24,30.32,441500.0,20.1022,20.1022,19.9964,20.0493,441500.0
2008-12-19 12:30:00,30.32,30.53,30.31,30.48,529300.0,20.0493,20.1882,20.0427,20.1551,529300.0
2008-12-19 12:40:00,30.48,30.5,30.31,30.38,442000.0,20.1551,20.1683,20.0427,20.089,442000.0
2008-12-19 12:50:00,30.38,30.49,30.29,30.49,407700.0,20.089,20.1617,20.0294,20.1617,407700.0
2008-12-19 13:00:00,30.49,30.64,30.47,30.64,531100.0,20.1617,20.2609,20.1485,20.2609,531100.0
2008-12-19 13:10:00,30.64,30.74,30.53,30.69,420700.0,20.2609,20.327,20.1882,20.294,420700.0
2008-12-19 13:20:00,30.68,30.72,30.51,30.59,391700.0,20.2873,20.3138,20.1749,20.2278,391700.0
2008-12-19 13:30:00,30.59,30.71,30.59,30.67,454200.0,20.2278,20.3072,20.2278,20.2807,454200.0
2008-12-19 13:40:00,30.68,30.8,30.61,30.61,387100.0,20.2873,20.3667,20.2411,20.2411,387100.0
2008-12-19 13:50:00,30.6,30.64,30.32,30.4,529700.0,20.2344,20.2609,20.0493,20.1022,529700.0
2008-12-19 14:00:00,30.4,30.58,30.37,30.48,453200.0,20.1022,20.2212,20.0823,20.1551,453200.0
2008-12-19 14:10:00,30.48,30.6,30.36,30.5,544600.0,20.1551,20.2344,20.0757,20.1683,544600.0
2008-12-19 14:20:00,30.5,30.54,30.38,30.46,581000.0,20.1683,20.1948,20.089,20.1419,581000.0
2008-12-19 14:30:00,30.46,30.58,30.39,30.49,425900.0,20.1419,20.2212,20.0956,20.1617,425900.0
2008-12-19 14:40:00,30.5,30.67,30.48,30.62,647600.0,20.1683,20.2807,20.1551,20.2477,647600.0
2008-12-19 14:50:00,30.63,30.67,30.38,30.44,548900.0,20.2543,20.2807,20.089,20.1286,548900.0
2008-12-19 15:00:00,30.44,30.46,30.3,30.34,609600.0,20.1286,20.1419,20.0361,20.0625,609600.0
2008-12-19 15:10:00,30.33,30.35,29.99,30.01,1064100.0,20.0559,20.0691,19.8311,19.8443,1064100.0
2008-12-19 15:20:00,30.01,30.57,29.95,30.25,1451300.0,19.8443,20.2146,19.8046,20.003,1451300.0
2008-12-19 15:30:00,30.24,30.28,29.96,30.09,1489500.0,19.9964,20.0228,19.8112,19.8972,1489500.0
2008-12-19 15:40:00,30.09,30.27,30.02,30.18,1583900.0,19.8972,20.0162,19.8509,19.9567,1583900.0
2008-12-19 15:50:00,30.18,30.4,30.09,30.22,2936400.0,19.9567,20.1022,19.8972,19.9832,2936400.0
2008-12-22 09:30:00,30.51,30.84,30.18,30.76,1214800.0,20.1749,20.3931,19.9567,20.3402,1214800.0
2008-12-22 09:40:00,30.75,30.85,30.54,30.77,1233600.0,20.3336,20.3998,20.1948,20.3469,1233600.0
2008-12-22 09:50:00,30.77,30.78,30.53,30.66,1095400.0,20.3469,20.3535,20.1882,20.2741,1095400.0
2008-12-22 10:00:00,30.66,30.74,30.51,30.58,918300.0,20.2741,20.327,20.1749,20.2212,918300.0
2008-12-22 10:10:00,30.58,30.82,30.44,30.82,839100.0,20.2212,20.3799,20.1286,20.3799,839100.0
2008-12-22 10:20:00,30.82,31.0,30.72,30.98,1177100.0,20.3799,20.4989,20.3138,20.4857,1177100.0
2008-12-22 10:30:00,30.99,31.19,30.88,30.97,1116700.0,20.4923,20.6246,20.4196,20.4791,1116700.0
2008-12-22 10:40:00,30.96,31.0,30.77,30.95,1140700.0,20.4725,20.4989,20.3469,20.4659,1140700.0
2008-12-22 10:50:00,30.95,31.01,30.88,30.88,715900.0,20.4659,20.5056,20.4196,20.4196,715900.0
2008-12-22 11:00:00,30.89,30.9,30.66,30.77,829100.0,20.4262,20.4328,20.2741,20.3469,829100.0
2008-12-22 11:10:00,30.77,30.87,30.7,30.86,527500.0,20.3469,20.413,20.3006,20.4064,527500.0
2008-12-22 11:20:00,30.87,30.87,30.58,30.63,748400.0,20.413,20.413,20.2212,20.2543,748400.0
2008-12-22 11:30:00,30.63,30.65,30.44,30.58,841700.0,20.2543,20.2675,20.1286,20.2212,841700.0
2008-12-22 11:40:00,30.59,30.7,30.5,30.66,615300.0,20.2278,20.3006,20.1683,20.2741,615300.0
2008-12-22 11:50:00,30.66,30.8,30.62,30.69,667000.0,20.2741,20.3667,20.2477,20.294,667000.0
2008-12-22 12:00:00,30.69,31.0,30.34,30.35,1138700.0,20.294,20.4989,20.0625,20.0691,1138700.0
2008-12-22 12:10:00,30.36,30.57,30.35,30.53,535400.0,20.0757,20.2146,20.0691,20.1882,535400.0
2008-12-22 12:20:00,30.55,30.58,30.34,30.42,384300.0,20.2014,20.2212,20.0625,20.1154,384300.0
2008-12-22 12:30:00,30.41,30.46,30.29,30.32,348200.0,20.1088,20.1419,20.0294,20.0493,348200.0
2008-12-22 12:40:00,30.32,30.5,30.29,30.4,422800.0,20.0493,20.1683,20.0294,20.1022,422800.0
2008-12-22 12:50:00,30.4,30.6,30.39,30.49,415400.0,20.1022,20.2344,20.0956,20.1617,415400.0
2008-12-22 13:00:00,30.49,30.73,30.48,30.58,509200.0,20.1617,20.3204,20.1551,20.2212,509200.0
2008-12-22 13:10:00,30.58,30.65,30.47,30.6,390300.0,20.2212,20.2675,20.1485,20.2344,390300.0
2008-12-22 13:20:00,30.59,30.7,30.56,30.67,381600.0,20.2278,20.3006,20.208,20.2807,381600.0
2008-12-22 13:30:00,30.66,30.69,30.58,30.65,285800.0,20.2741,20.294,20.2212,20.2675,285800.0
2008-12-22 13:40:00,30.65,30.69,30.34,30.36,470800.0,20.2675,20.294,20.0625,20.0757,470800.0
2008-12-22 13:50:00,30.36,30.53,30.33,30.43,577100.0,20.0757,20.1882,20.0559,20.122,577100.0
2008-12-22 14:00:00,30.43,30.51,30.34,30.47,626700.0,20.122,20.1749,20.0625,20.1485,626700.0
2008-12-22 14:10:00,30.46,30.54,30.1,30.23,975700.0,20.1419,20.1948,19.9038,19.9898,975700.0
2008-12-22 14:20:00,30.23,30.25,29.9,30.04,918800.0,19.9898,20.003,19.7716,19.8641,918800.0
2008-12-22 14:30:00,30.04,30.09,29.82,29.94,571800.0,19.8641,19.8972,19.7187,19.798,571800.0
2008-12-22 14:40:00,29.94,30.15,29.91,30.09,602500.0,19.798,19.9369,19.7782,19.8972,602500.0
2008-12-22 14:50:00,30.08,30.16,29.67,29.74,881700.0,19.8906,19.9435,19.6195,19.6658,881700.0
2008-12-22 15:00:00,29.75,29.85,29.64,29.74,1087800.0,19.6724,19.7385,19.5996,19.6658,1087800.0
2008-12-22 15:10:00,29.76,29.88,29.7,29.71,938000.0,19.679,19.7583,19.6393,19.6459,938000.0
2008-12-22 15:20:00,29.71,29.84,29.54,29.63,1066200.0,19.6459,19.7319,19.5335,19.593,1066200.0
2008-12-22 15:30:00,29.65,29.82,29.52,29.64,1153700.0,19.6062,19.7187,19.5203,19.5996,1153700.0
2008-12-22 15:40:00,29.64,29.86,29.51,29.58,1629600.0,19.5996,19.7451,19.5137,19.56,1629600.0
2008-12-22 15:50:00,29.58,30.02,29.58,29.83,2844000.0,19.56,19.8509,19.56,19.7253,2844000.0
2008-12-23 09:30:00,30.21,30.4,29.4,29.52,1796200.0,19.9765,20.1022,19.4409,19.5203,1796200.0
2008-12-23 09:40:00,29.52,29.79,29.37,29.67,819400.0,19.5203,19.6988,19.4211,19.6195,819400.0
2008-12-23 09:50:00,29.66,29.89,29.65,29.84,700200.0,19.6129,19.7649,19.6062,19.7319,700200.0
2008-12-23 10:00:00,29.84,29.86,29.63,29.76,1025300.0,19.7319,19.7451,19.593,19.679,1025300.0
2008-12-23 10:10:00,29.76,29.86,29.62,29.64,596700.0,19.679,19.7451,19.5864,19.5996,596700.0
2008-12-23 10:20:00,29.64,30.02,29.58,30.01,710600.0,19.5996,19.8509,19.56,19.8443,710600.0
2008-12-23 10:30:00,30.0,30.18,29.97,30.1,797600.0,19.8377,19.9567,19.8178,19.9038,797600.0
2008-12-23 10:40:00,30.1,30.25,30.05,30.24,667800.0,19.9038,20.003,19.8707,19.9964,667800.0
2008-12-23 10:50:00,30.22,30.27,30.02,30.03,522700.0,19.9832,20.0162,19.8509,19.8575,522700.0
2008-12-23 11:00:00,30.03,30.16,29.91,29.96,462100.0,19.8575,19.9435,19.7782,19.8112,462100.0
2008-12-23 11:10:00,29.95,30.03,29.76,29.77,430400.0,19.8046,19.8575,19.679,19.6856,430400.0
2008-12-23 11:20:00,29.78,29.89,29.64,29.72,717200.0,19.6922,19.7649,19.5996,19.6525,717200.0
2008-12-23 11:30:00,29.71,29.78,29.68,29.78,425800.0,19.6459,19.6922,19.6261,19.6922,425800.0
2008-12-23 11:40:00,29.78,29.87,29.75,29.83,431100.0,19.6922,19.7517,19.6724,19.7253,431100.0
2008-12-23 11:50:00,29.84,29.88,29.58,29.61,456500.0,19.7319,19.7583,19.56,19.5798,456500.0
2008-12-23 12:00:00,29.62,29.75,29.6,29.74,514900.0,19.5864,19.6724,19.5732,19.6658,514900.0
2008-12-23 12:10:00,29.74,29.87,29.63,29.85,483300.0,19.6658,19.7517,19.593,19.7385,483300.0
2008-12-23 12:20:00,29.85,29.89,29.61,29.72,403000.0,19.7385,19.7649,19.5798,19.6525,403000.0
2008-12-23 12:30:00,29.71,29.73,29.52,29.68,553300.0,19.6459,19.6591,19.5203,19.6261,553300.0
2008-12-23 12:40:00,29.69,29.78,29.62,29.72,381600.0,19.6327,19.6922,19.5864,19.6525,381600.0
2008-12-23 12:50:00,29.72,29.81,29.64,29.76,546600.0,19.6525,19.712,19.5996,19.679,546600.0
2008-12-23 13:00:00,29.77,29.84,29.69,29.82,365300.0,19.6856,19.7319,19.6327,19.7187,365300.0
2008-12-23 13:10:00,29.82,29.84,29.73,29.74,317500.0,19.7187,19.7319,19.6591,19.6658,317500.0
2008-12-23 13:20:00,29.74,29.81,29.68,29.71,404600.0,19.6658,19.712,19.6261,19.6459,404600.0
2008-12-23 13:30:00,29.71,29.72,29.49,29.5,530600.0,19.6459,19.6525,19.5004,19.5071,530600.0
2008-12-23 13:40:00,29.5,29.6,29.5,29.57,444800.0,19.5071,19.5732,19.5071,19.5533,444800.0
2008-12-23 13:50:00,29.56,29.76,29.56,29.75,434800.0,19.5467,19.679,19.5467,19.6724,434800.0
2008-12-23 14:00:00,29.74,29.78,29.67,29.7,346300.0,19.6658,19.6922,19.6195,19.6393,346300.0
2008-12-23 14:10:00,29.69,29.82,29.61,29.77,458400.0,19.6327,19.7187,19.5798,19.6856,458400.0
2008-12-23 14:20:00,29.77,29.81,29.68,29.71,415500.0,19.6856,19.712,19.6261,19.6459,415500.0
2008-12-23 14:30:00,29.71,29.77,29.49,29.55,558800.0,19.6459,19.6856,19.5004,19.5401,558800.0
2008-12-23 14:40:00,29.51,29.59,29.33,29.48,627800.0,19.5137,19.5666,19.3946,19.4938,627800.0
2008-12-23 14:50:00,29.45,29.56,29.28,29.38,770100.0,19.474,19.5467,19.3616,19.4277,770100.0
2008-12-23 15:00:00,29.37,29.47,29.18,29.26,546200.0,19.4211,19.4872,19.2955,19.3484,546200.0
2008-12-23 15:10:00,29.25,29.48,29.23,29.36,642600.0,19.3417,19.4938,19.3285,19.4145,642600.0
2008-12-23 15:20:00,29.36,29.52,29.28,29.38,617800.0,19.4145,19.5203,19.3616,19.4277,617800.0
2008-12-23 15:30:00,29.37,29.48,29.21,29.27,658300.0,19.4211,19.4938,19.3153,19.355,658300.0
2008-12-23 15:40:00,29.27,29.28,29.13,29.22,976000.0,19.355,19.3616,19.2624,19.3219,976000.0
2008-12-23 15:50:00,29.22,29.28,29.11,29.14,1785800.0,19.3219,19.3616,19.2492,19.269,1785800.0
2008-12-24 08:00:00,29.11,29.2,29.0,29.2,700.0,19.2492,19.3087,19.1764,19.3087,700.0
2008-12-24 08:10:00,29.2,29.2,29.2,29.2,0.0,19.3087,19.3087,19.3087,19.3087,0.0
2008-12-24 08:20:00,29.1,29.1,29.07,29.07,600.0,19.2426,19.2426,19.2227,19.2227,600.0
2008-12-24 08:30:00,29.1,29.1,29.0,29.0,2300.0,19.2426,19.2426,19.1764,19.1764,2300.0
2008-12-24 08:40:00,29.07,29.07,29.07,29.07,700.0,19.2227,19.2227,19.2227,19.2227,700.0
2008-12-24 08:50:00,29.07,29.07,29.07,29.07,1600.0,19.2227,19.2227,19.2227,19.2227,1600.0
2008-12-24 09:00:00,29.1,29.1,29.07,29.08,1600.0,19.2426,19.2426,19.2227,19.2293,1600.0
2008-12-24 09:10:00,29.07,29.14,29.07,29.14,2900.0,19.2227,19.269,19.2227,19.269,2900.0
2008-12-24 09:20:00,29.1,29.1,29.0,29.0,7500.0,19.2426,19.2426,19.1764,19.1764,7500.0
2008-12-24 09:30:00,28.65,29.37,28.65,29.29,1214400.0,18.945,19.4211,18.945,19.3682,1214400.0
2008-12-24 09:40:00,29.3,29.45,29.19,29.2,526300.0,19.3748,19.474,19.3021,19.3087,526300.0
2008-12-24 09:50:00,29.2,29.25,29.0,29.01,556700.0,19.3087,19.3417,19.1764,19.183,556700.0
2008-12-24 10:00:00,29.02,29.08,28.91,29.05,564900.0,19.1897,19.2293,19.1169,19.2095,564900.0
2008-12-24 10:10:00,29.08,29.23,29.03,29.22,622000.0,19.2293,19.3285,19.1963,19.3219,622000.0
2008-12-24 10:20:00,29.21,29.39,29.19,29.35,553100.0,19.3153,19.4343,19.3021,19.4079,553100.0
2008-12-24 10:30:00,29.35,29.45,29.31,29.35,519400.0,19.4079,19.474,19.3814,19.4079,519400.0
2008-12-24 10:40:00,29.34,29.47,29.32,29.45,433500.0,19.4013,19.4872,19.388,19.474,433500.0
2008-12-24 10:50:00,29.45,29.58,29.4,29.47,627100.0,19.474,19.56,19.4409,19.4872,627100.0
2008-12-24 11:00:00,29.48,29.6,29.44,29.58,324800.0,19.4938,19.5732,19.4674,19.56,324800.0
2008-12-24 11:10:00,29.58,29.59,29.51,29.53,338800.0,19.56,19.5666,19.5137,19.5269,338800.0
2008-12-24 11:20:00,29.52,29.53,29.4,29.43,337700.0,19.5203,19.5269,19.4409,19.4608,337700.0
2008-12-24 11:30:00,29.43,29.44,29.33,29.43,309100.0,19.4608,19.4674,19.3946,19.4608,309100.0
2008-12-24 11:40:00,29.44,29.57,29.42,29.51,368700.0,19.4674,19.5533,19.4542,19.5137,368700.0
2008-12-24 11:50:00,29.51,29.6,29.51,29.56,359800.0,19.5137,19.5732,19.5137,19.5467,359800.0
2008-12-24 12:00:00,29.55,29.65,29.44,29.58,457400.0,19.5401,19.6062,19.4674,19.56,457400.0
2008-12-24 12:10:00,29.58,29.6,29.39,29.41,369300.0,19.56,19.5732,19.4343,19.4475,369300.0
2008-12-24 12:20:00,29.42,29.52,29.37,29.48,359200.0,19.4542,19.5203,19.4211,19.4938,359200.0
2008-12-24 12:30:00,29.48,29.8,29.45,29.8,491900.0,19.4938,19.7054,19.474,19.7054,491900.0
2008-12-24 12:40:00,29.79,29.85,29.7,29.78,694700.0,19.6988,19.7385,19.6393,19.6922,694700.0
2008-12-24 12:50:00,29.79,29.88,29.65,29.81,1465900.0,19.6988,19.7583,19.6062,19.712,1465900.0
2008-12-26 09:30:00,30.05,30.26,29.64,29.67,665000.0,19.8707,20.0096,19.5996,19.6195,665000.0
2008-12-26 09:40:00,29.68,29.72,29.52,29.58,504600.0,19.6261,19.6525,19.5203,19.56,504600.0
2008-12-26 09:50:00,29.59,29.7,29.46,29.55,387300.0,19.5666,19.6393,19.4806,19.5401,387300.0
2008-12-26 10:00:00,29.55,29.72,29.54,29.68,226000.0,19.5401,19.6525,19.5335,19.6261,226000.0
2008-12-26 10:10:00,29.69,29.95,29.69,29.82,339900.0,19.6327,19.8046,19.6327,19.7187,339900.0
2008-12-26 10:20:00,29.82,29.91,29.71,29.73,232100.0,19.7187,19.7782,19.6459,19.6591,232100.0
2008-12-26 10:30:00,29.73,29.76,29.64,29.68,197500.0,19.6591,19.679,19.5996,19.6261,197500.0
2008-12-26 10:40:00,29.68,29.7,29.55,29.56,155000.0,19.6261,19.6393,19.5401,19.5467,155000.0
2008-12-26 10:50:00,29.55,29.7,29.55,29.61,207000.0,19.5401,19.6393,19.5401,19.5798,207000.0
2008-12-26 11:00:00,29.62,29.7,29.54,29.62,199000.0,19.5864,19.6393,19.5335,19.5864,199000.0
2008-12-26 11:10:00,29.62,29.62,29.46,29.5,182700.0,19.5864,19.5864,19.4806,19.5071,182700.0
2008-12-26 11:20:00,29.5,29.55,29.44,29.46,144900.0,19.5071,19.5401,19.4674,19.4806,144900.0
2008-12-26 11:30:00,29.46,29.53,29.45,29.53,133400.0,19.4806,19.5269,19.474,19.5269,133400.0
2008-12-26 11:40:00,29.52,29.54,29.44,29.49,114500.0,19.5203,19.5335,19.4674,19.5004,114500.0
2008-12-26 11:50:00,29.49,29.54,29.46,29.54,113300.0,19.5004,19.5335,19.4806,19.5335,113300.0
2008-12-26 12:00:00,29.53,29.59,29.5,29.51,157300.0,19.5269,19.5666,19.5071,19.5137,157300.0
2008-12-26 12:10:00,29.51,29.51,29.41,29.43,131700.0,19.5137,19.5137,19.4475,19.4608,131700.0
2008-12-26 12:20:00,29.43,29.48,29.33,29.35,167700.0,19.4608,19.4938,19.3946,19.4079,167700.0
2008-12-26 12:30:00,29.35,29.36,29.28,29.31,323200.0,19.4079,19.4145,19.3616,19.3814,323200.0
2008-12-26 12:40:00,29.32,29.32,29.25,29.26,185700.0,19.388,19.388,19.3417,19.3484,185700.0
2008-12-26 12:50:00,29.26,29.4,29.25,29.38,252000.0,19.3484,19.4409,19.3417,19.4277,252000.0
2008-12-26 13:00:00,29.37,29.46,29.34,29.45,119900.0,19.4211,19.4806,19.4013,19.474,119900.0
2008-12-26 13:10:00,29.45,29.46,29.38,29.44,116700.0,19.474,19.4806,19.4277,19.4674,116700.0
2008-12-26 13:20:00,29.44,29.5,29.43,29.45,139100.0,19.4674,19.5071,19.4608,19.474,139100.0
2008-12-26 13:30:00,29.45,29.55,29.44,29.49,173100.0,19.474,19.5401,19.4674,19.5004,173100.0
2008-12-26 13:40:00,29.49,29.55,29.48,29.51,210500.0,19.5004,19.5401,19.4938,19.5137,210500.0
2008-12-26 13:50:00,29.51,29.52,29.49,29.5,145400.0,19.5137,19.5203,19.5004,19.5071,145400.0
2008-12-26 14:00:00,29.5,29.54,29.41,29.47,170200.0,19.5071,19.5335,19.4475,19.4872,170200.0
2008-12-26 14:10:00,29.46,29.55,29.46,29.53,150600.0,19.4806,19.5401,19.4806,19.5269,150600.0
2008-12-26 14:20:00,29.53,29.6,29.5,29.5,214800.0,19.5269,19.5732,19.5071,19.5071,214800.0
2008-12-26 14:30:00,29.51,29.58,29.5,29.53,242700.0,19.5137,19.56,19.5071,19.5269,242700.0
2008-12-26 14:40:00,29.53,29.56,29.45,29.51,189400.0,19.5269,19.5467,19.474,19.5137,189400.0
2008-12-26 14:50:00,29.51,29.57,29.51,29.56,158200.0,19.5137,19.5533,19.5137,19.5467,158200.0
2008-12-26 15:00:00,29.56,29.62,29.51,29.58,194400.0,19.5467,19.5864,19.5137,19.56,194400.0
2008-12-26 15:10:00,29.57,29.7,29.57,29.66,227300.0,19.5533,19.6393,19.5533,19.6129,227300.0
2008-12-26 15:20:00,29.65,29.75,29.62,29.65,236900.0,19.6062,19.6724,19.5864,19.6062,236900.0
2008-12-26 15:30:00,29.65,29.71,29.6,29.62,351300.0,19.6062,19.6459,19.5732,19.5864,351300.0
2008-12-26 15:40:00,29.62,29.72,29.62,29.72,389700.0,19.5864,19.6525,19.5864,19.6525,389700.0
2008-12-26 15:50:00,29.72,29.86,29.67,29.81,1278500.0,19.6525,19.7451,19.6195,19.712,1278500.0
2008-12-29 09:30:00,29.99,30.1,29.54,29.64,782100.0,19.8311,19.9038,19.5335,19.5996,782100.0
2008-12-29 09:40:00,29.64,29.7,29.52,29.53,354100.0,19.5996,19.6393,19.5203,19.5269,354100.0
2008-12-29 09:50:00,29.52,29.53,29.38,29.47,442800.0,19.5203,19.5269,19.4277,19.4872,442800.0
2008-12-29 10:00:00,29.46,29.5,29.23,29.26,458900.0,19.4806,19.5071,19.3285,19.3484,458900.0
2008-12-29 10:10:00,29.26,29.26,29.01,29.09,779100.0,19.3484,19.3484,19.183,19.2359,779100.0
2008-12-29 10:20:00,29.09,29.18,29.01,29.11,641600.0,19.2359,19.2955,19.183,19.2492,641600.0
2008-12-29 10:30:00,29.11,29.11,28.93,29.0,649100.0,19.2492,19.2492,19.1301,19.1764,649100.0
2008-12-29 10:40:00,29.01,29.06,28.92,28.97,303200.0,19.183,19.2161,19.1235,19.1566,303200.0
2008-12-29 10:50:00,28.97,29.06,28.96,29.0,245500.0,19.1566,19.2161,19.15,19.1764,245500.0
2008-12-29 11:00:00,29.0,29.11,28.97,29.08,403900.0,19.1764,19.2492,19.1566,19.2293,403900.0
2008-12-29 11:10:00,29.07,29.1,28.8,28.95,574500.0,19.2227,19.2426,19.0442,19.1434,574500.0
2008-12-29 11:20:00,28.96,29.14,28.95,29.13,598600.0,19.15,19.269,19.1434,19.2624,598600.0
2008-12-29 11:30:00,29.12,29.25,29.1,29.18,510900.0,19.2558,19.3417,19.2426,19.2955,510900.0
2008-12-29 11:40:00,29.19,29.3,29.16,29.26,491900.0,19.3021,19.3748,19.2822,19.3484,491900.0
2008-12-29 11:50:00,29.26,29.38,29.24,29.35,507600.0,19.3484,19.4277,19.3351,19.4079,507600.0
2008-12-29 12:00:00,29.35,29.4,29.32,29.36,444700.0,19.4079,19.4409,19.388,19.4145,444700.0
2008-12-29 12:10:00,29.36,29.42,29.31,29.41,322700.0,19.4145,19.4542,19.3814,19.4475,322700.0
2008-12-29 12:20:00,29.41,29.42,29.32,29.34,282400.0,19.4475,19.4542,19.388,19.4013,282400.0
2008-12-29 12:30:00,29.33,29.4,29.29,29.37,319000.0,19.3946,19.4409,19.3682,19.4211,319000.0
2008-12-29 12:40:00,29.37,29.42,29.31,29.39,331600.0,19.4211,19.4542,19.3814,19.4343,331600.0
2008-12-29 12:50:00,29.39,29.46,29.22,29.23,516500.0,19.4343,19.4806,19.3219,19.3285,516500.0
2008-12-29 13:00:00,29.22,29.34,29.14,29.31,585500.0,19.3219,19.4013,19.269,19.3814,585500.0
2008-12-29 13:10:00,29.3,29.33,29.23,29.3,280900.0,19.3748,19.3946,19.3285,19.3748,280900.0
2008-12-29 13:20:00,29.3,29.36,29.25,29.25,258000.0,19.3748,19.4145,19.3417,19.3417,258000.0
2008-12-29 13:30:00,29.25,29.33,29.23,29.31,250400.0,19.3417,19.3946,19.3285,19.3814,250400.0
2008-12-29 13:40:00,29.31,29.41,29.31,29.41,303000.0,19.3814,19.4475,19.3814,19.4475,303000.0
2008-12-29 13:50:00,29.41,29.46,29.33,29.46,482800.0,19.4475,19.4806,19.3946,19.4806,482800.0
2008-12-29 14:00:00,29.44,29.45,29.3,29.41,234800.0,19.4674,19.474,19.3748,19.4475,234800.0
2008-12-29 14:10:00,29.41,29.43,29.32,29.37,221100.0,19.4475,19.4608,19.388,19.4211,221100.0
2008-12-29 14:20:00,29.37,29.46,29.31,29.45,670000.0,19.4211,19.4806,19.3814,19.474,670000.0
2008-12-29 14:30:00,29.46,29.5,29.34,29.34,476100.0,19.4806,19.5071,19.4013,19.4013,476100.0
2008-12-29 14:40:00,29.35,29.37,29.31,29.36,260600.0,19.4079,19.4211,19.3814,19.4145,260600.0
2008-12-29 14:50:00,29.36,29.5,29.33,29.41,906100.0,19.4145,19.5071,19.3946,19.4475,906100.0
2008-12-29 15:00:00,29.41,29.6,29.39,29.52,653300.0,19.4475,19.5732,19.4343,19.5203,653300.0
2008-12-29 15:10:00,29.53,29.6,29.38,29.43,602500.0,19.5269,19.5732,19.4277,19.4608,602500.0
2008-12-29 15:20:00,29.43,29.62,29.43,29.57,611000.0,19.4608,19.5864,19.4608,19.5533,611000.0
2008-12-29 15:30:00,29.56,29.68,29.51,29.63,787500.0,19.5467,19.6261,19.5137,19.593,787500.0
2008-12-29 15:40:00,29.63,29.83,29.59,29.72,914900.0,19.593,19.7253,19.5666,19.6525,914900.0
2008-12-29 15:50:00,29.72,29.78,29.65,29.77,1639300.0,19.6525,19.6922,19.6062,19.6856,1639300.0
2008-12-30 09:30:00,29.89,30.34,29.88,30.3,1890500.0,19.7649,20.0625,19.7583,20.0361,1890500.0
2008-12-30 09:40:00,30.3,30.35,30.21,30.31,953600.0,20.0361,20.0691,19.9765,20.0427,953600.0
2008-12-30 09:50:00,30.31,30.34,30.13,30.16,775900.0,20.0427,20.0625,19.9236,19.9435,775900.0
2008-12-30 10:00:00,30.15,30.2,30.0,30.18,937600.0,19.9369,19.9699,19.8377,19.9567,937600.0
2008-12-30 10:10:00,30.17,30.37,30.16,30.36,742800.0,19.9501,20.0823,19.9435,20.0757,742800.0
2008-12-30 10:20:00,30.37,30.49,30.36,30.47,869800.0,20.0823,20.1617,20.0757,20.1485,869800.0
2008-12-30 10:30:00,30.47,30.52,30.42,30.42,619900.0,20.1485,20.1815,20.1154,20.1154,619900.0
2008-12-30 10:40:00,30.42,30.53,30.4,30.45,442300.0,20.1154,20.1882,20.1022,20.1353,442300.0
2008-12-30 10:50:00,30.45,30.48,30.28,30.3,356900.0,20.1353,20.1551,20.0228,20.0361,356900.0
2008-12-30 11:00:00,30.31,30.48,30.3,30.42,395200.0,20.0427,20.1551,20.0361,20.1154,395200.0
2008-12-30 11:10:00,30.42,30.43,30.3,30.38,322800.0,20.1154,20.122,20.0361,20.089,322800.0
2008-12-30 11:20:00,30.37,30.54,30.35,30.52,374500.0,20.0823,20.1948,20.0691,20.1815,374500.0
2008-12-30 11:30:00,30.52,30.54,30.44,30.46,394300.0,20.1815,20.1948,20.1286,20.1419,394300.0
2008-12-30 11:40:00,30.46,30.61,30.44,30.54,611700.0,20.1419,20.2411,20.1286,20.1948,611700.0
2008-12-30 11:50:00,30.55,30.57,30.38,30.38,385600.0,20.2014,20.2146,20.089,20.089,385600.0
2008-12-30 12:00:00,30.39,30.45,30.37,30.37,309100.0,20.0956,20.1353,20.0823,20.0823,309100.0
2008-12-30 12:10:00,30.36,30.39,30.3,30.32,321200.0,20.0757,20.0956,20.0361,20.0493,321200.0
2008-12-30 12:20:00,30.32,30.36,30.27,30.3,397800.0,20.0493,20.0757,20.0162,20.0361,397800.0
2008-12-30 12:30:00,30.31,30.37,30.3,30.34,468700.0,20.0427,20.0823,20.0361,20.0625,468700.0
2008-12-30 12:40:00,30.33,30.52,30.29,30.41,693400.0,20.0559,20.1815,20.0294,20.1088,693400.0
2008-12-30 12:50:00,30.45,30.57,30.4,30.54,441400.0,20.1353,20.2146,20.1022,20.1948,441400.0
2008-12-30 13:00:00,30.53,30.59,30.46,30.47,359300.0,20.1882,20.2278,20.1419,20.1485,359300.0
2008-12-30 13:10:00,30.47,30.48,30.26,30.29,570300.0,20.1485,20.1551,20.0096,20.0294,570300.0
2008-12-30 13:20:00,30.28,30.46,30.25,30.39,435400.0,20.0228,20.1419,20.003,20.0956,435400.0
2008-12-30 13:30:00,30.39,30.41,30.37,30.4,243900.0,20.0956,20.1088,20.0823,20.1022,243900.0
2008-12-30 13:40:00,30.4,30.49,30.34,30.47,488800.0,20.1022,20.1617,20.0625,20.1485,488800.0
2008-12-30 13:50:00,30.47,30.49,30.38,30.43,414600.0,20.1485,20.1617,20.089,20.122,414600.0
2008-12-30 14:00:00,30.42,30.48,30.27,30.44,609800.0,20.1154,20.1551,20.0162,20.1286,609800.0
2008-12-30 14:10:00,30.45,30.47,30.38,30.47,992100.0,20.1353,20.1485,20.089,20.1485,992100.0
2008-12-30 14:20:00,30.47,30.55,30.46,30.53,315400.0,20.1485,20.2014,20.1419,20.1882,315400.0
2008-12-30 14:30:00,30.53,30.61,30.49,30.53,711900.0,20.1882,20.2411,20.1617,20.1882,711900.0
2008-12-30 14:40:00,30.53,30.53,30.43,30.48,436000.0,20.1882,20.1882,20.122,20.1551,436000.0
2008-12-30 14:50:00,30.48,30.52,30.36,30.49,613800.0,20.1551,20.1815,20.0757,20.1617,613800.0
2008-12-30 15:00:00,30.5,30.5,30.41,30.42,465400.0,20.1683,20.1683,20.1088,20.1154,465400.0
2008-12-30 15:10:00,30.41,30.43,30.29,30.34,754800.0,20.1088,20.122,20.0294,20.0625,754800.0
2008-12-30 15:20:00,30.35,30.47,30.28,30.43,589800.0,20.0691,20.1485,20.0228,20.122,589800.0
2008-12-30 15:30:00,30.42,30.57,30.42,30.51,848000.0,20.1154,20.2146,20.1154,20.1749,848000.0
2008-12-30 15:40:00,30.51,30.64,30.51,30.56,1393800.0,20.1749,20.2609,20.1749,20.208,1393800.0
2008-12-30 15:50:00,30.57,31.05,30.52,30.98,3573200.0,20.2146,20.532,20.1815,20.4857,3573200.0
2008-12-31 09:30:00,30.7,31.0,30.64,30.67,958700.0,20.3006,20.4989,20.2609,20.2807,958700.0
2008-12-31 09:40:00,30.67,30.76,30.44,30.66,805000.0,20.2807,20.3402,20.1286,20.2741,805000.0
2008-12-31 09:50:00,30.66,30.8,30.47,30.8,670400.0,20.2741,20.3667,20.1485,20.3667,670400.0
2008-12-31 10:00:00,30.79,31.0,30.79,30.92,779600.0,20.3601,20.4989,20.3601,20.446,779600.0
2008-12-31 10:10:00,30.92,31.07,30.83,30.88,516600.0,20.446,20.5452,20.3865,20.4196,516600.0
2008-12-31 10:20:00,30.88,31.04,30.85,30.95,419300.0,20.4196,20.5254,20.3998,20.4659,419300.0
2008-12-31 10:30:00,30.95,30.98,30.83,30.95,458400.0,20.4659,20.4857,20.3865,20.4659,458400.0
2008-12-31 10:40:00,30.95,31.04,30.92,31.0,471700.0,20.4659,20.5254,20.446,20.4989,471700.0
2008-12-31 10:50:00,31.0,31.05,30.95,31.0,670600.0,20.4989,20.532,20.4659,20.4989,670600.0
2008-12-31 11:00:00,31.0,31.0,30.86,30.91,345800.0,20.4989,20.4989,20.4064,20.4394,345800.0
2008-12-31 11:10:00,30.9,30.97,30.9,30.94,219900.0,20.4328,20.4791,20.4328,20.4593,219900.0
2008-12-31 11:20:00,30.93,31.04,30.86,30.9,615100.0,20.4527,20.5254,20.4064,20.4328,615100.0
2008-12-31 11:30:00,30.9,30.99,30.86,30.87,328500.0,20.4328,20.4923,20.4064,20.413,328500.0
2008-12-31 11:40:00,30.88,30.91,30.77,30.87,531300.0,20.4196,20.4394,20.3469,20.413,531300.0
2008-12-31 11:50:00,30.87,30.95,30.87,30.94,300500.0,20.413,20.4659,20.413,20.4593,300500.0
2008-12-31 12:00:00,30.95,31.02,30.92,31.0,300000.0,20.4659,20.5122,20.446,20.4989,300000.0
2008-12-31 12:10:00,30.99,31.01,30.87,30.9,257800.0,20.4923,20.5056,20.413,20.4328,257800.0
2008-12-31 12:20:00,30.91,30.97,30.88,30.95,257900.0,20.4394,20.4791,20.4196,20.4659,257900.0
2008-12-31 12:30:00,30.96,31.01,30.92,30.96,220300.0,20.4725,20.5056,20.446,20.4725,220300.0
2008-12-31 12:40:00,30.95,31.04,30.95,31.02,304200.0,20.4659,20.5254,20.4659,20.5122,304200.0
2008-12-31 12:50:00,31.01,31.05,30.97,31.03,286300.0,20.5056,20.532,20.4791,20.5188,286300.0
2008-12-31 13:00:00,31.03,31.12,31.01,31.07,348800.0,20.5188,20.5783,20.5056,20.5452,348800.0
2008-12-31 13:10:00,31.07,31.08,30.98,31.04,477900.0,20.5452,20.5518,20.4857,20.5254,477900.0
2008-12-31 13:20:00,31.04,31.05,30.87,30.9,381800.0,20.5254,20.532,20.413,20.4328,381800.0
2008-12-31 13:30:00,30.91,30.97,30.85,30.9,336000.0,20.4394,20.4791,20.3998,20.4328,336000.0
2008-12-31 13:40:00,30.91,30.98,30.89,30.96,169100.0,20.4394,20.4857,20.4262,20.4725,169100.0
2008-12-31 13:50:00,30.96,31.09,30.71,31.05,337800.0,20.4725,20.5585,20.3072,20.532,337800.0
2008-12-31 14:00:00,31.05,31.24,31.04,31.16,531000.0,20.532,20.6576,20.5254,20.6047,531000.0
2008-12-31 14:10:00,31.16,31.19,31.04,31.08,273000.0,20.6047,20.6246,20.5254,20.5518,273000.0
2008-12-31 14:20:00,31.08,31.29,31.08,31.29,455900.0,20.5518,20.6907,20.5518,20.6907,455900.0
2008-12-31 14:30:00,31.28,31.39,31.21,31.37,636000.0,20.6841,20.7568,20.6378,20.7436,636000.0
2008-12-31 14:40:00,31.36,31.5,31.36,31.42,506700.0,20.737,20.8296,20.737,20.7767,506700.0
2008-12-31 14:50:00,31.42,31.59,31.41,31.59,452600.0,20.7767,20.8891,20.7701,20.8891,452600.0
2008-12-31 15:00:00,31.59,31.75,31.59,31.65,640300.0,20.8891,20.9949,20.8891,20.9288,640300.0
2008-12-31 15:10:00,31.65,31.69,31.5,31.68,604700.0,20.9288,20.9552,20.8296,20.9486,604700.0
2008-12-31 15:20:00,31.69,31.8,31.65,31.79,581700.0,20.9552,21.0279,20.9288,21.0213,581700.0
2008-12-31 15:30:00,31.8,31.94,31.69,31.83,799300.0,21.0279,21.1205,20.9552,21.0478,799300.0
2008-12-31 15:40:00,31.83,31.83,31.33,31.5,1691300.0,21.0478,21.0478,20.7172,20.8296,1691300.0
2008-12-31 15:50:00,31.5,31.81,31.4,31.57,2742400.0,20.8296,21.0346,20.7634,20.8759,2742400.0
2009-01-02 09:30:00,31.19,31.56,31.13,31.37,1330700.0,20.8746,21.1222,20.8344,20.995,1330700.0
2009-01-02 09:40:00,31.38,31.42,30.86,30.91,810900.0,21.0017,21.0285,20.6537,20.6872,810900.0
2009-01-02 09:50:00,30.91,30.94,30.67,30.74,852600.0,20.6872,20.7073,20.5266,20.5734,852600.0
2009-01-02 10:00:00,30.74,30.8,30.47,30.61,938000.0,20.5734,20.6136,20.3927,20.4864,938000.0
2009-01-02 10:10:00,30.62,30.84,30.6,30.75,642900.0,20.4931,20.6403,20.4797,20.5801,642900.0
2009-01-02 10:20:00,30.75,30.82,30.63,30.79,649100.0,20.5801,20.6269,20.4998,20.6069,649100.0
2009-01-02 10:30:00,30.8,31.01,30.64,30.92,1065100.0,20.6136,20.7541,20.5065,20.6939,1065100.0
2009-01-02 10:40:00,30.93,31.09,30.91,30.98,686900.0,20.7006,20.8076,20.6872,20.734,686900.0
2009-01-02 10:50:00,30.97,31.11,30.96,31.03,710900.0,20.7273,20.821,20.7206,20.7675,710900.0
2009-01-02 11:00:00,31.04,31.04,30.82,30.86,591300.0,20.7742,20.7742,20.6269,20.6537,591300.0
2009-01-02 11:10:00,30.85,30.86,30.67,30.69,547400.0,20.647,20.6537,20.5266,20.5399,547400.0
2009-01-02 11:20:00,30.69,30.85,30.69,30.83,457500.0,20.5399,20.647,20.5399,20.6336,457500.0
2009-01-02 11:30:00,30.83,30.86,30.71,30.75,503300.0,20.6336,20.6537,20.5533,20.5801,503300.0
2009-01-02 11:40:00,30.75,30.82,30.71,30.73,308100.0,20.5801,20.6269,20.5533,20.5667,308100.0
2009-01-02 11:50:00,30.74,30.77,30.6,30.64,554700.0,20.5734,20.5935,20.4797,20.5065,554700.0
2009-01-02 12:00:00,30.63,30.74,30.63,30.66,303100.0,20.4998,20.5734,20.4998,20.5199,303100.0
2009-01-02 12:10:00,30.66,30.83,30.66,30.78,354600.0,20.5199,20.6336,20.5199,20.6002,354600.0
2009-01-02 12:20:00,30.78,30.8,30.71,30.75,276100.0,20.6002,20.6136,20.5533,20.5801,276100.0
2009-01-02 12:30:00,30.76,30.81,30.69,30.8,535400.0,20.5868,20.6203,20.5399,20.6136,535400.0
2009-01-02 12:40:00,30.81,30.87,30.75,30.75,414800.0,20.6203,20.6604,20.5801,20.5801,414800.0
2009-01-02 12:50:00,30.75,30.76,30.67,30.73,352000.0,20.5801,20.5868,20.5266,20.5667,352000.0
2009-01-02 13:00:00,30.73,30.78,30.71,30.78,332700.0,20.5667,20.6002,20.5533,20.6002,332700.0
2009-01-02 13:10:00,30.78,30.88,30.76,30.82,485600.0,20.6002,20.6671,20.5868,20.6269,485600.0
2009-01-02 13:20:00,30.82,30.97,30.8,30.91,993100.0,20.6269,20.7273,20.6136,20.6872,993100.0
2009-01-02 13:30:00,30.89,30.99,30.88,30.96,577700.0,20.6738,20.7407,20.6671,20.7206,577700.0
2009-01-02 13:40:00,30.96,31.12,30.94,31.09,534500.0,20.7206,20.8277,20.7073,20.8076,534500.0
2009-01-02 13:50:00,31.09,31.13,30.92,30.99,744000.0,20.8076,20.8344,20.6939,20.7407,744000.0
2009-01-02 14:00:00,30.98,30.99,30.85,30.9,529200.0,20.734,20.7407,20.647,20.6805,529200.0
2009-01-02 14:10:00,30.9,30.97,30.76,30.89,614900.0,20.6805,20.7273,20.5868,20.6738,614900.0
2009-01-02 14:20:00,30.89,31.05,30.88,31.02,499800.0,20.6738,20.7809,20.6671,20.7608,499800.0
2009-01-02 14:30:00,31.02,31.16,30.96,31.07,1103000.0,20.7608,20.8545,20.7206,20.7943,1103000.0
2009-01-02 14:40:00,31.06,31.15,30.96,31.0,689800.0,20.7876,20.8478,20.7206,20.7474,689800.0
2009-01-02 14:50:00,31.02,31.17,31.0,31.16,465400.0,20.7608,20.8612,20.7474,20.8545,465400.0
2009-01-02 15:00:00,31.16,31.23,31.13,31.2,968800.0,20.8545,20.9013,20.8344,20.8813,968800.0
2009-01-02 15:10:00,31.21,31.39,31.17,31.33,903100.0,20.888,21.0084,20.8612,20.9683,903100.0
2009-01-02 15:20:00,31.34,31.34,31.18,31.29,719000.0,20.975,20.975,20.8679,20.9415,719000.0
2009-01-02 15:30:00,31.3,31.59,31.23,31.58,1191100.0,20.9482,21.1423,20.9013,21.1356,1191100.0
2009-01-02 15:40:00,31.59,31.64,31.32,31.43,2340200.0,21.1423,21.1757,20.9616,21.0352,2340200.0
2009-01-02 15:50:00,31.42,31.5,31.15,31.23,3016000.0,21.0285,21.082,20.8478,20.9013,3016000.0
2009-01-05 09:30:00,30.73,30.77,29.85,29.88,2730400.0,20.5667,20.5935,19.9778,19.9978,2730400.0
2009-01-05 09:40:00,29.88,30.08,29.83,30.03,2065400.0,19.9978,20.1317,19.9644,20.0982,2065400.0
2009-01-05 09:50:00,30.03,30.07,29.93,30.07,1060000.0,20.0982,20.125,20.0313,20.125,1060000.0
2009-01-05 10:00:00,30.07,30.26,29.98,30.26,776100.0,20.125,20.2522,20.0648,20.2522,776100.0
2009-01-05 10:10:00,30.26,30.28,30.09,30.12,859100.0,20.2522,20.2655,20.1384,20.1585,859100.0
2009-01-05 10:20:00,30.12,30.2,30.01,30.2,766800.0,20.1585,20.212,20.0848,20.212,766800.0
2009-01-05 10:30:00,30.2,30.48,30.08,30.47,1431300.0,20.212,20.3994,20.1317,20.3927,1431300.0
2009-01-05 10:40:00,30.47,30.5,30.34,30.35,1333800.0,20.3927,20.4128,20.3057,20.3124,1333800.0
2009-01-05 10:50:00,30.35,30.54,30.31,30.41,1395800.0,20.3124,20.4395,20.2856,20.3525,1395800.0
2009-01-05 11:00:00,30.41,30.63,30.39,30.62,750700.0,20.3525,20.4998,20.3392,20.4931,750700.0
2009-01-05 11:10:00,30.61,30.61,30.28,30.35,747800.0,20.4864,20.4864,20.2655,20.3124,747800.0
2009-01-05 11:20:00,30.34,30.35,30.02,30.05,1134000.0,20.3057,20.3124,20.0915,20.1116,1134000.0
2009-01-05 11:30:00,30.05,30.22,30.0,30.12,982300.0,20.1116,20.2254,20.0781,20.1585,982300.0
2009-01-05 11:40:00,30.12,30.24,30.11,30.17,530300.0,20.1585,20.2388,20.1518,20.1919,530300.0
2009-01-05 11:50:00,30.17,30.17,29.97,30.0,705000.0,20.1919,20.1919,20.0581,20.0781,705000.0
2009-01-05 12:00:00,30.0,30.17,29.92,30.17,527400.0,20.0781,20.1919,20.0246,20.1919,527400.0
2009-01-05 12:10:00,30.17,30.23,30.05,30.2,503000.0,20.1919,20.2321,20.1116,20.212,503000.0
2009-01-05 12:20:00,30.2,30.33,30.14,30.18,460700.0,20.212,20.299,20.1718,20.1986,460700.0
2009-01-05 12:30:00,30.17,30.18,30.03,30.08,399000.0,20.1919,20.1986,20.0982,20.1317,399000.0
2009-01-05 12:40:00,30.07,30.16,29.98,30.12,463200.0,20.125,20.1852,20.0648,20.1585,463200.0
2009-01-05 12:50:00,30.12,30.16,30.01,30.16,372700.0,20.1585,20.1852,20.0848,20.1852,372700.0
2009-01-05 13:00:00,30.16,30.2,30.05,30.1,606900.0,20.1852,20.212,20.1116,20.1451,606900.0
2009-01-05 13:10:00,30.1,30.15,30.05,30.08,434200.0,20.1451,20.1785,20.1116,20.1317,434200.0
2009-01-05 13:20:00,30.08,30.27,30.08,30.15,580800.0,20.1317,20.2588,20.1317,20.1785,580800.0
2009-01-05 13:30:00,30.15,30.2,30.04,30.1,532700.0,20.1785,20.212,20.1049,20.1451,532700.0
2009-01-05 13:40:00,30.09,30.22,30.07,30.19,453800.0,20.1384,20.2254,20.125,20.2053,453800.0
2009-01-05 13:50:00,30.18,30.36,30.15,30.27,636100.0,20.1986,20.3191,20.1785,20.2588,636100.0
2009-01-05 14:00:00,30.27,30.38,30.2,30.22,651700.0,20.2588,20.3325,20.212,20.2254,651700.0
2009-01-05 14:10:00,30.22,30.28,30.04,30.06,643100.0,20.2254,20.2655,20.1049,20.1183,643100.0
2009-01-05 14:20:00,30.05,30.1,29.93,29.94,822100.0,20.1116,20.1451,20.0313,20.038,822100.0
2009-01-05 14:30:00,29.93,30.0,29.9,29.9,697300.0,20.0313,20.0781,20.0112,20.0112,697300.0
2009-01-05 14:40:00,29.91,30.07,29.81,29.82,983300.0,20.0179,20.125,19.951,19.9577,983300.0
2009-01-05 14:50:00,29.83,29.88,29.68,29.78,970100.0,19.9644,19.9978,19.864,19.9309,970100.0
2009-01-05 15:00:00,29.78,30.0,29.74,29.87,1143400.0,19.9309,20.0781,19.9041,19.9911,1143400.0
2009-01-05 15:10:00,29.87,29.87,29.6,29.69,1220600.0,19.9911,19.9911,19.8104,19.8707,1220600.0
2009-01-05 15:20:00,29.7,29.7,29.38,29.52,1682900.0,19.8774,19.8774,19.6632,19.7569,1682900.0
2009-01-05 15:30:00,29.52,29.52,29.35,29.45,1518900.0,19.7569,19.7569,19.6431,19.71,1518900.0
2009-01-05 15:40:00,29.44,29.49,29.25,29.26,2146200.0,19.7033,19.7368,19.5762,19.5829,2146200.0
2009-01-05 15:50:00,29.25,29.37,29.08,29.27,3762900.0,19.5762,19.6565,19.4624,19.5896,3762900.0
2009-01-06 09:30:00,29.76,30.05,29.51,29.89,2452500.0,19.9175,20.1116,19.7502,20.0045,2452500.0
2009-01-06 09:40:00,29.89,30.05,29.74,29.99,2465600.0,20.0045,20.1116,19.9041,20.0714,2465600.0
2009-01-06 09:50:00,30.0,30.37,29.99,30.18,2068600.0,20.0781,20.3258,20.0714,20.1986,2068600.0
2009-01-06 10:00:00,30.19,30.42,30.06,30.26,1772100.0,20.2053,20.3592,20.1183,20.2522,1772100.0
2009-01-06 10:10:00,30.26,30.28,29.95,30.1,1576100.0,20.2522,20.2655,20.0447,20.1451,1576100.0
2009-01-06 10:20:00,30.1,30.18,29.93,29.98,1128000.0,20.1451,20.1986,20.0313,20.0648,1128000.0
2009-01-06 10:30:00,29.98,30.16,29.98,30.11,776200.0,20.0648,20.1852,20.0648,20.1518,776200.0
2009-01-06 10:40:00,30.1,30.18,30.08,30.15,863900.0,20.1451,20.1986,20.1317,20.1785,863900.0
2009-01-06 10:50:00,30.15,30.24,29.94,29.97,893200.0,20.1785,20.2388,20.038,20.0581,893200.0
2009-01-06 11:00:00,29.97,30.01,29.82,29.9,732600.0,20.0581,20.0848,19.9577,20.0112,732600.0
2009-01-06 11:10:00,29.9,30.09,29.85,30.09,503000.0,20.0112,20.1384,19.9778,20.1384,503000.0
2009-01-06 11:20:00,30.09,30.1,30.0,30.03,469900.0,20.1384,20.1451,20.0781,20.0982,469900.0
2009-01-06 11:30:00,30.03,30.15,30.02,30.14,452600.0,20.0982,20.1785,20.0915,20.1718,452600.0
2009-01-06 11:40:00,30.15,30.18,30.08,30.15,317400.0,20.1785,20.1986,20.1317,20.1785,317400.0
2009-01-06 11:50:00,30.14,30.2,30.12,30.19,346200.0,20.1718,20.212,20.1585,20.2053,346200.0
2009-01-06 12:00:00,30.2,30.2,30.05,30.09,366900.0,20.212,20.212,20.1116,20.1384,366900.0
2009-01-06 12:10:00,30.09,30.2,30.08,30.15,376300.0,20.1384,20.212,20.1317,20.1785,376300.0
2009-01-06 12:20:00,30.15,30.19,29.88,30.0,732900.0,20.1785,20.2053,19.9978,20.0781,732900.0
2009-01-06 12:30:00,30.01,30.15,29.98,30.11,412900.0,20.0848,20.1785,20.0648,20.1518,412900.0
2009-01-06 12:40:00,30.11,30.14,29.95,30.06,663500.0,20.1518,20.1718,20.0447,20.1183,663500.0
2009-01-06 12:50:00,30.06,30.12,29.99,30.0,320100.0,20.1183,20.1585,20.0714,20.0781,320100.0
2009-01-06 13:00:00,30.0,30.03,29.88,29.99,544300.0,20.0781,20.0982,19.9978,20.0714,544300.0
2009-01-06 13:10:00,30.0,30.0,29.76,29.77,430100.0,20.0781,20.0781,19.9175,19.9242,430100.0
2009-01-06 13:20:00,29.77,29.83,29.71,29.76,722100.0,19.9242,19.9644,19.8841,19.9175,722100.0
2009-01-06 13:30:00,29.77,29.83,29.66,29.77,827000.0,19.9242,19.9644,19.8506,19.9242,827000.0
2009-01-06 13:40:00,29.78,29.89,29.73,29.88,349100.0,19.9309,20.0045,19.8974,19.9978,349100.0
2009-01-06 13:50:00,29.87,29.89,29.71,29.76,342000.0,19.9911,20.0045,19.8841,19.9175,342000.0
2009-01-06 14:00:00,29.76,29.78,29.55,29.7,1032600.0,19.9175,19.9309,19.777,19.8774,1032600.0
2009-01-06 14:10:00,29.7,30.03,29.7,29.93,1011600.0,19.8774,20.0982,19.8774,20.0313,1011600.0
2009-01-06 14:20:00,29.94,29.98,29.75,29.97,782400.0,20.038,20.0648,19.9108,20.0581,782400.0
2009-01-06 14:30:00,29.97,30.09,29.89,29.95,1458700.0,20.0581,20.1384,20.0045,20.0447,1458700.0
2009-01-06 14:40:00,29.94,30.11,29.9,30.05,1008300.0,20.038,20.1518,20.0112,20.1116,1008300.0
2009-01-06 14:50:00,30.06,30.27,29.96,30.25,1103400.0,20.1183,20.2588,20.0514,20.2455,1103400.0
2009-01-06 15:00:00,30.26,30.38,29.99,30.0,1529000.0,20.2522,20.3325,20.0714,20.0781,1529000.0
2009-01-06 15:10:00,29.99,30.03,29.73,29.88,1939800.0,20.0714,20.0982,19.8974,19.9978,1939800.0
2009-01-06 15:20:00,29.88,29.96,29.61,29.71,1619100.0,19.9978,20.0514,19.8171,19.8841,1619100.0
2009-01-06 15:30:00,29.71,29.9,29.58,29.7,1904500.0,19.8841,20.0112,19.797,19.8774,1904500.0
2009-01-06 15:40:00,29.7,29.97,29.7,29.93,1497400.0,19.8774,20.0581,19.8774,20.0313,1497400.0
2009-01-06 15:50:00,29.92,29.97,29.73,29.88,3482300.0,20.0246,20.0581,19.8974,19.9978,3482300.0
2009-01-07 09:30:00,29.15,29.45,28.98,29.12,2004700.0,19.5093,19.71,19.3955,19.4892,2004700.0
2009-01-07 09:40:00,29.13,29.13,28.89,29.05,1625700.0,19.4959,19.4959,19.3353,19.4423,1625700.0
2009-01-07 09:50:00,29.04,29.23,28.97,29.21,1062800.0,19.4356,19.5628,19.3888,19.5494,1062800.0
2009-01-07 10:00:00,29.21,29.4,29.09,29.25,845400.0,19.5494,19.6766,19.4691,19.5762,845400.0
2009-01-07 10:10:00,29.25,29.29,28.91,28.93,943500.0,19.5762,19.603,19.3486,19.362,943500.0
2009-01-07 10:20:00,28.93,29.03,28.78,28.91,1230300.0,19.362,19.4289,19.2616,19.3486,1230300.0
2009-01-07 10:30:00,28.91,29.0,28.79,28.9,1260000.0,19.3486,19.4089,19.2683,19.3419,1260000.0
2009-01-07 10:40:00,28.91,29.07,28.9,29.03,1142300.0,19.3486,19.4557,19.3419,19.4289,1142300.0
2009-01-07 10:50:00,29.03,29.05,28.91,29.0,784600.0,19.4289,19.4423,19.3486,19.4089,784600.0
2009-01-07 11:00:00,29.0,29.08,28.99,29.05,1087200.0,19.4089,19.4624,19.4022,19.4423,1087200.0
2009-01-07 11:10:00,29.05,29.05,28.92,28.93,712000.0,19.4423,19.4423,19.3553,19.362,712000.0
2009-01-07 11:20:00,28.93,28.97,28.9,28.94,556100.0,19.362,19.3888,19.3419,19.3687,556100.0
2009-01-07 11:30:00,28.94,29.02,28.92,29.01,619100.0,19.3687,19.4223,19.3553,19.4156,619100.0
2009-01-07 11:40:00,29.02,29.1,28.99,29.1,620100.0,19.4223,19.4758,19.4022,19.4758,620100.0
2009-01-07 11:50:00,29.1,29.1,28.96,29.01,473700.0,19.4758,19.4758,19.3821,19.4156,473700.0
2009-01-07 12:00:00,29.0,29.08,28.99,29.01,542400.0,19.4089,19.4624,19.4022,19.4156,542400.0
2009-01-07 12:10:00,29.02,29.04,28.98,29.0,347700.0,19.4223,19.4356,19.3955,19.4089,347700.0
2009-01-07 12:20:00,28.99,29.01,28.9,28.92,535300.0,19.4022,19.4156,19.3419,19.3553,535300.0
2009-01-07 12:30:00,28.93,29.05,28.92,29.0,264100.0,19.362,19.4423,19.3553,19.4089,264100.0
2009-01-07 12:40:00,29.0,29.01,28.93,28.96,468800.0,19.4089,19.4156,19.362,19.3821,468800.0
2009-01-07 12:50:00,28.96,28.98,28.84,28.87,448100.0,19.3821,19.3955,19.3018,19.3219,448100.0
2009-01-07 13:00:00,28.86,28.94,28.82,28.9,375600.0,19.3152,19.3687,19.2884,19.3419,375600.0
2009-01-07 13:10:00,28.91,28.92,28.81,28.87,512600.0,19.3486,19.3553,19.2817,19.3219,512600.0
2009-01-07 13:20:00,28.87,28.95,28.81,28.92,513300.0,19.3219,19.3754,19.2817,19.3553,513300.0
2009-01-07 13:30:00,28.93,28.99,28.89,28.95,274700.0,19.362,19.4022,19.3353,19.3754,274700.0
2009-01-07 13:40:00,28.95,28.95,28.81,28.83,493100.0,19.3754,19.3754,19.2817,19.2951,493100.0
2009-01-07 13:50:00,28.83,28.88,28.81,28.83,598400.0,19.2951,19.3286,19.2817,19.2951,598400.0
2009-01-07 14:00:00,28.82,28.86,28.7,28.76,676200.0,19.2884,19.3152,19.2081,19.2482,676200.0
2009-01-07 14:10:00,28.76,28.83,28.7,28.7,558000.0,19.2482,19.2951,19.2081,19.2081,558000.0
2009-01-07 14:20:00,28.7,28.83,28.7,28.73,697600.0,19.2081,19.2951,19.2081,19.2282,697600.0
2009-01-07 14:30:00,28.74,28.74,28.54,28.58,1110200.0,19.2349,19.2349,19.101,19.1278,1110200.0
2009-01-07 14:40:00,28.57,28.62,28.5,28.52,857200.0,19.1211,19.1545,19.0742,19.0876,857200.0
2009-01-07 14:50:00,28.52,28.6,28.0,28.46,1524100.0,19.0876,19.1412,18.7396,19.0475,1524100.0
2009-01-07 15:00:00,28.46,28.46,28.11,28.19,1280300.0,19.0475,19.0475,18.8132,18.8668,1280300.0
2009-01-07 15:10:00,28.2,28.36,28.19,28.31,1131200.0,18.8735,18.9805,18.8668,18.9471,1131200.0
2009-01-07 15:20:00,28.31,28.48,28.31,28.37,950500.0,18.9471,19.0608,18.9471,18.9872,950500.0
2009-01-07 15:30:00,28.38,28.54,28.16,28.16,1495700.0,18.9939,19.101,18.8467,18.8467,1495700.0
2009-01-07 15:40:00,28.16,28.29,28.04,28.04,1935400.0,18.8467,18.9337,18.7664,18.7664,1935400.0
2009-01-07 15:50:00,28.03,28.15,28.0,28.12,4099400.0,18.7597,18.84,18.7396,18.8199,4099400.0
2009-01-08 09:30:00,27.87,27.95,27.45,27.74,2561300.0,18.6526,18.7061,18.3715,18.5656,2561300.0
2009-01-08 09:40:00,27.74,27.88,27.63,27.63,1880700.0,18.5656,18.6593,18.492,18.492,1880700.0
2009-01-08 09:50:00,27.64,27.75,27.5,27.65,1606900.0,18.4987,18.5723,18.405,18.5054,1606900.0
2009-01-08 10:00:00,27.64,27.71,27.5,27.66,1884500.0,18.4987,18.5455,18.405,18.512,1884500.0
2009-01-08 10:10:00,27.66,27.66,27.42,27.47,1150500.0,18.512,18.512,18.3514,18.3849,1150500.0
2009-01-08 10:20:00,27.46,27.7,27.46,27.69,1186600.0,18.3782,18.5388,18.3782,18.5321,1186600.0
2009-01-08 10:30:00,27.68,27.79,27.59,27.7,1072000.0,18.5254,18.5991,18.4652,18.5388,1072000.0
2009-01-08 10:40:00,27.7,27.75,27.64,27.75,2105500.0,18.5388,18.5723,18.4987,18.5723,2105500.0
2009-01-08 10:50:00,27.75,27.88,27.66,27.7,993300.0,18.5723,18.6593,18.512,18.5388,993300.0
2009-01-08 11:00:00,27.69,27.83,27.64,27.65,823900.0,18.5321,18.6258,18.4987,18.5054,823900.0
2009-01-08 11:10:00,27.65,27.72,27.59,27.63,727100.0,18.5054,18.5522,18.4652,18.492,727100.0
2009-01-08 11:20:00,27.63,27.65,27.27,27.27,1278900.0,18.492,18.5054,18.251,18.251,1278900.0
2009-01-08 11:30:00,27.28,27.37,27.12,27.24,1538200.0,18.2577,18.318,18.1506,18.231,1538200.0
2009-01-08 11:40:00,27.24,27.28,27.16,27.26,604500.0,18.231,18.2577,18.1774,18.2443,604500.0
2009-01-08 11:50:00,27.25,27.26,27.06,27.14,1070600.0,18.2376,18.2443,18.1105,18.164,1070600.0
2009-01-08 12:00:00,27.14,27.15,27.04,27.14,625900.0,18.164,18.1707,18.0971,18.164,625900.0
2009-01-08 12:10:00,27.14,27.15,26.96,27.0,1069200.0,18.164,18.1707,18.0436,18.0703,1069200.0
2009-01-08 12:20:00,26.99,27.04,26.93,27.03,941000.0,18.0636,18.0971,18.0235,18.0904,941000.0
2009-01-08 12:30:00,27.04,27.07,26.99,27.0,589300.0,18.0971,18.1172,18.0636,18.0703,589300.0
2009-01-08 12:40:00,27.0,27.08,26.94,27.0,880600.0,18.0703,18.1239,18.0302,18.0703,880600.0
2009-01-08 12:50:00,27.01,27.08,26.98,27.0,879200.0,18.077,18.1239,18.0569,18.0703,879200.0
2009-01-08 13:00:00,27.0,27.02,26.9,26.96,626800.0,18.0703,18.0837,18.0034,18.0436,626800.0
2009-01-08 13:10:00,26.96,26.97,26.87,26.89,569200.0,18.0436,18.0502,17.9833,17.9967,569200.0
2009-01-08 13:20:00,26.89,27.02,26.88,26.93,760200.0,17.9967,18.0837,17.99,18.0235,760200.0
2009-01-08 13:30:00,26.93,27.04,26.9,26.99,513100.0,18.0235,18.0971,18.0034,18.0636,513100.0
2009-01-08 13:40:00,26.99,27.06,26.96,26.98,676600.0,18.0636,18.1105,18.0436,18.0569,676600.0
2009-01-08 13:50:00,26.97,27.06,26.91,27.05,687100.0,18.0502,18.1105,18.0101,18.1038,687100.0
2009-01-08 14:00:00,27.05,27.26,26.99,27.18,891000.0,18.1038,18.2443,18.0636,18.1908,891000.0
2009-01-08 14:10:00,27.18,27.22,27.1,27.12,855200.0,18.1908,18.2176,18.1373,18.1506,855200.0
2009-01-08 14:20:00,27.12,27.15,27.02,27.03,680600.0,18.1506,18.1707,18.0837,18.0904,680600.0
2009-01-08 14:30:00,27.02,27.12,26.97,27.05,616600.0,18.0837,18.1506,18.0502,18.1038,616600.0
2009-01-08 14:40:00,27.04,27.28,27.0,27.24,1037800.0,18.0971,18.2577,18.0703,18.231,1037800.0
2009-01-08 14:50:00,27.23,27.44,27.23,27.42,1335400.0,18.2243,18.3648,18.2243,18.3514,1335400.0
2009-01-08 15:00:00,27.42,27.56,27.37,27.4,1480800.0,18.3514,18.4451,18.318,18.338,1480800.0
2009-01-08 15:10:00,27.4,27.4,26.94,26.97,2304700.0,18.338,18.338,18.0302,18.0502,2304700.0
2009-01-08 15:20:00,26.97,27.03,26.86,26.91,2401000.0,18.0502,18.0904,17.9766,18.0101,2401000.0
2009-01-08 15:30:00,26.92,27.02,26.86,26.97,1793500.0,18.0168,18.0837,17.9766,18.0502,1793500.0
2009-01-08 15:40:00,26.97,27.26,26.96,27.19,2550600.0,18.0502,18.2443,18.0436,18.1975,2550600.0
2009-01-08 15:50:00,27.19,27.35,27.04,27.3,3855300.0,18.1975,18.3046,18.0971,18.2711,3855300.0
2009-01-09 09:30:00,27.52,27.55,26.72,26.79,1757700.0,18.4183,18.4384,17.8829,17.9298,1757700.0
2009-01-09 09:40:00,26.79,26.84,26.53,26.55,1673900.0,17.9298,17.9632,17.7558,17.7692,1673900.0
2009-01-09 09:50:00,26.56,26.78,26.55,26.75,1131800.0,17.7758,17.9231,17.7692,17.903,1131800.0
2009-01-09 10:00:00,26.75,26.85,26.63,26.81,1025400.0,17.903,17.9699,17.8227,17.9432,1025400.0
2009-01-09 10:10:00,26.81,26.84,26.67,26.68,921900.0,17.9432,17.9632,17.8495,17.8562,921900.0
2009-01-09 10:20:00,26.68,26.82,26.61,26.64,846500.0,17.8562,17.9499,17.8093,17.8294,846500.0
2009-01-09 10:30:00,26.64,26.64,26.53,26.57,1195300.0,17.8294,17.8294,17.7558,17.7825,1195300.0
2009-01-09 10:40:00,26.57,26.57,26.45,26.5,1424000.0,17.7825,17.7825,17.7022,17.7357,1424000.0
2009-01-09 10:50:00,26.5,26.52,26.4,26.4,827800.0,17.7357,17.7491,17.6688,17.6688,827800.0
2009-01-09 11:00:00,26.4,26.46,26.29,26.44,883800.0,17.6688,17.7089,17.5951,17.6955,883800.0
2009-01-09 11:10:00,26.43,26.45,26.33,26.41,533900.0,17.6888,17.7022,17.6219,17.6755,533900.0
2009-01-09 11:20:00,26.41,26.6,26.4,26.49,1139000.0,17.6755,17.8026,17.6688,17.729,1139000.0
2009-01-09 11:30:00,26.49,26.53,26.46,26.49,512900.0,17.729,17.7558,17.7089,17.729,512900.0
2009-01-09 11:40:00,26.49,26.5,26.37,26.4,614600.0,17.729,17.7357,17.6487,17.6688,614600.0
2009-01-09 11:50:00,26.41,26.42,26.33,26.4,630200.0,17.6755,17.6822,17.6219,17.6688,630200.0
2009-01-09 12:00:00,26.4,26.47,26.37,26.45,731900.0,17.6688,17.7156,17.6487,17.7022,731900.0
2009-01-09 12:10:00,26.45,26.45,26.35,26.36,610200.0,17.7022,17.7022,17.6353,17.642,610200.0
2009-01-09 12:20:00,26.36,26.39,26.3,26.33,401400.0,17.642,17.6621,17.6018,17.6219,401400.0
2009-01-09 12:30:00,26.32,26.5,26.32,26.49,582100.0,17.6152,17.7357,17.6152,17.729,582100.0
2009-01-09 12:40:00,26.49,26.57,26.4,26.54,610900.0,17.729,17.7825,17.6688,17.7625,610900.0
2009-01-09 12:50:00,26.54,26.64,26.53,26.55,558200.0,17.7625,17.8294,17.7558,17.7692,558200.0
2009-01-09 13:00:00,26.55,26.66,26.48,26.55,996800.0,17.7692,17.8428,17.7223,17.7692,996800.0
2009-01-09 13:10:00,26.55,26.57,26.39,26.4,827300.0,17.7692,17.7825,17.6621,17.6688,827300.0
2009-01-09 13:20:00,26.41,26.48,26.38,26.48,372800.0,17.6755,17.7223,17.6554,17.7223,372800.0
2009-01-09 13:30:00,26.48,26.55,26.41,26.51,511700.0,17.7223,17.7692,17.6755,17.7424,511700.0
2009-01-09 13:40:00,26.51,26.57,26.46,26.55,486600.0,17.7424,17.7825,17.7089,17.7692,486600.0
2009-01-09 13:50:00,26.55,26.55,26.42,26.44,386600.0,17.7692,17.7692,17.6822,17.6955,386600.0
2009-01-09 14:00:00,26.45,26.6,26.44,26.54,490800.0,17.7022,17.8026,17.6955,17.7625,490800.0
2009-01-09 14:10:00,26.53,26.63,26.48,26.61,615700.0,17.7558,17.8227,17.7223,17.8093,615700.0
2009-01-09 14:20:00,26.61,26.72,26.48,26.6,1026200.0,17.8093,17.8829,17.7223,17.8026,1026200.0
2009-01-09 14:30:00,26.59,26.7,26.59,26.6,929400.0,17.7959,17.8695,17.7959,17.8026,929400.0
2009-01-09 14:40:00,26.61,26.7,26.54,26.59,570000.0,17.8093,17.8695,17.7625,17.7959,570000.0
2009-01-09 14:50:00,26.59,26.69,26.59,26.68,467300.0,17.7959,17.8629,17.7959,17.8562,467300.0
2009-01-09 15:00:00,26.69,26.71,26.51,26.51,1104000.0,17.8629,17.8762,17.7424,17.7424,1104000.0
2009-01-09 15:10:00,26.5,26.53,26.4,26.42,1266700.0,17.7357,17.7558,17.6688,17.6822,1266700.0
2009-01-09 15:20:00,26.43,26.43,26.2,26.25,1891600.0,17.6888,17.6888,17.5349,17.5684,1891600.0
2009-01-09 15:30:00,26.25,26.35,26.19,26.32,1788300.0,17.5684,17.6353,17.5282,17.6152,1788300.0
2009-01-09 15:40:00,26.32,26.32,26.03,26.03,2175900.0,17.6152,17.6152,17.4211,17.4211,2175900.0
2009-01-09 15:50:00,26.04,26.12,25.81,25.97,4510200.0,17.4278,17.4814,17.2739,17.381,4510200.0
2009-01-12 09:30:00,25.88,26.15,25.14,25.24,2356600.0,17.3207,17.5014,16.8255,16.8924,2356600.0
2009-01-12 09:40:00,25.25,25.35,25.01,25.12,1753300.0,16.8991,16.966,16.7385,16.8121,1753300.0
2009-01-12 09:50:00,25.12,25.15,24.91,25.06,2408900.0,16.8121,16.8322,16.6716,16.7719,2408900.0
2009-01-12 10:00:00,25.06,25.07,24.77,24.88,2280900.0,16.7719,16.7786,16.5779,16.6515,2280900.0
2009-01-12 10:10:00,24.88,25.04,24.82,25.0,1756100.0,16.6515,16.7586,16.6113,16.7318,1756100.0
2009-01-12 10:20:00,25.0,25.32,24.94,25.32,2024400.0,16.7318,16.946,16.6916,16.946,2024400.0
2009-01-12 10:30:00,25.32,25.49,25.3,25.43,1925300.0,16.946,17.0597,16.9326,17.0196,1925300.0
2009-01-12 10:40:00,25.43,25.46,25.3,25.35,988600.0,17.0196,17.0396,16.9326,16.966,988600.0
2009-01-12 10:50:00,25.35,25.46,25.34,25.41,981400.0,16.966,17.0396,16.9593,17.0062,981400.0
2009-01-12 11:00:00,25.42,25.46,25.32,25.42,1202100.0,17.0129,17.0396,16.946,17.0129,1202100.0
2009-01-12 11:10:00,25.42,25.48,25.35,25.4,905000.0,17.0129,17.053,16.966,16.9995,905000.0
2009-01-12 11:20:00,25.39,25.57,25.34,25.41,1418900.0,16.9928,17.1133,16.9593,17.0062,1418900.0
2009-01-12 11:30:00,25.42,25.44,25.2,25.34,1170800.0,17.0129,17.0263,16.8656,16.9593,1170800.0
2009-01-12 11:40:00,25.34,25.42,25.2,25.21,884800.0,16.9593,17.0129,16.8656,16.8723,884800.0
2009-01-12 11:50:00,25.21,25.27,25.15,25.16,697700.0,16.8723,16.9125,16.8322,16.8389,697700.0
2009-01-12 12:00:00,25.16,25.2,25.02,25.15,986900.0,16.8389,16.8656,16.7452,16.8322,986900.0
2009-01-12 12:10:00,25.15,25.23,25.11,25.21,622000.0,16.8322,16.8857,16.8054,16.8723,622000.0
2009-01-12 12:20:00,25.21,25.23,25.15,25.15,579100.0,16.8723,16.8857,16.8322,16.8322,579100.0
2009-01-12 12:30:00,25.14,25.24,25.14,25.22,472100.0,16.8255,16.8924,16.8255,16.879,472100.0
2009-01-12 12:40:00,25.21,25.22,25.14,25.15,614200.0,16.8723,16.879,16.8255,16.8322,614200.0
2009-01-12 12:50:00,25.15,25.39,25.08,25.13,922400.0,16.8322,16.9928,16.7853,16.8188,922400.0
2009-01-12 13:00:00,25.13,25.2,25.11,25.18,717500.0,16.8188,16.8656,16.8054,16.8523,717500.0
2009-01-12 13:10:00,25.18,25.23,25.17,25.2,891800.0,16.8523,16.8857,16.8456,16.8656,891800.0
2009-01-12 13:20:00,25.2,25.23,25.15,25.19,560900.0,16.8656,16.8857,16.8322,16.8589,560900.0
2009-01-12 13:30:00,25.19,25.22,25.08,25.11,739200.0,16.8589,16.879,16.7853,16.8054,739200.0
2009-01-12 13:40:00,25.11,25.38,25.0,25.23,2425300.0,16.8054,16.9861,16.7318,16.8857,2425300.0
2009-01-12 13:50:00,25.23,25.26,25.0,25.12,2395600.0,16.8857,16.9058,16.7318,16.8121,2395600.0
2009-01-12 14:00:00,25.11,25.12,24.95,24.99,996400.0,16.8054,16.8121,16.6983,16.7251,996400.0
2009-01-12 14:10:00,24.98,25.01,24.86,24.9,1221600.0,16.7184,16.7385,16.6381,16.6649,1221600.0
2009-01-12 14:20:00,24.9,24.91,24.75,24.75,1419700.0,16.6649,16.6716,16.5645,16.5645,1419700.0
2009-01-12 14:30:00,24.76,24.88,24.68,24.81,938800.0,16.5712,16.6515,16.5176,16.6046,938800.0
2009-01-12 14:40:00,24.81,24.82,24.67,24.75,863800.0,16.6046,16.6113,16.5109,16.5645,863800.0
2009-01-12 14:50:00,24.74,24.86,24.66,24.75,1118500.0,16.5578,16.6381,16.5042,16.5645,1118500.0
2009-01-12 15:00:00,24.75,24.84,24.61,24.68,914200.0,16.5645,16.6247,16.4708,16.5176,914200.0
2009-01-12 15:10:00,24.68,24.77,24.57,24.69,1582900.0,16.5176,16.5779,16.444,16.5243,1582900.0
2009-01-12 15:20:00,24.69,24.85,24.64,24.8,1198100.0,16.5243,16.6314,16.4908,16.5979,1198100.0
2009-01-12 15:30:00,24.8,24.81,24.5,24.63,2203900.0,16.5979,16.6046,16.3971,16.4842,2203900.0
2009-01-12 15:40:00,24.62,24.9,24.59,24.87,2351200.0,16.4775,16.6649,16.4574,16.6448,2351200.0
2009-01-12 15:50:00,24.87,24.95,24.78,24.9,3722900.0,16.6448,16.6983,16.5845,16.6649,3722900.0
2009-01-13 09:30:00,25.21,25.4,24.57,25.21,3812300.0,16.8723,16.9995,16.444,16.8723,3812300.0
2009-01-13 09:40:00,25.21,25.4,25.13,25.29,2574700.0,16.8723,16.9995,16.8188,16.9259,2574700.0
2009-01-13 09:50:00,25.29,25.37,25.1,25.17,2199800.0,16.9259,16.9794,16.7987,16.8456,2199800.0
2009-01-13 10:00:00,25.17,25.44,25.15,25.26,2205700.0,16.8456,17.0263,16.8322,16.9058,2205700.0
2009-01-13 10:10:00,25.25,25.4,25.13,25.25,2066700.0,16.8991,16.9995,16.8188,16.8991,2066700.0
2009-01-13 10:20:00,25.23,25.32,25.12,25.27,1233300.0,16.8857,16.946,16.8121,16.9125,1233300.0
2009-01-13 10:30:00,25.27,25.41,25.24,25.27,1558900.0,16.9125,17.0062,16.8924,16.9125,1558900.0
2009-01-13 10:40:00,25.27,25.56,25.26,25.46,2194400.0,16.9125,17.1066,16.9058,17.0396,2194400.0
2009-01-13 10:50:00,25.46,26.16,25.43,25.9,3420200.0,17.0396,17.5081,17.0196,17.3341,3420200.0
2009-01-13 11:00:00,25.9,26.15,25.76,26.13,2078000.0,17.3341,17.5014,17.2404,17.4881,2078000.0
2009-01-13 11:10:00,26.13,26.14,25.88,25.93,1371800.0,17.4881,17.4948,17.3207,17.3542,1371800.0
2009-01-13 11:20:00,25.92,26.13,25.77,25.93,1398000.0,17.3475,17.4881,17.2471,17.3542,1398000.0
2009-01-13 11:30:00,25.92,26.18,25.91,26.02,1566100.0,17.3475,17.5215,17.3408,17.4144,1566100.0
2009-01-13 11:40:00,26.04,26.24,25.95,26.06,1799700.0,17.4278,17.5617,17.3676,17.4412,1799700.0
2009-01-13 11:50:00,26.05,26.15,26.02,26.06,1268600.0,17.4345,17.5014,17.4144,17.4412,1268600.0
2009-01-13 12:00:00,26.06,26.13,26.01,26.05,1123900.0,17.4412,17.4881,17.4077,17.4345,1123900.0
2009-01-13 12:10:00,26.05,26.09,26.01,26.05,925800.0,17.4345,17.4613,17.4077,17.4345,925800.0
2009-01-13 12:20:00,26.04,26.13,25.99,26.11,906200.0,17.4278,17.4881,17.3944,17.4747,906200.0
2009-01-13 12:30:00,26.11,26.33,26.07,26.29,1827000.0,17.4747,17.6219,17.4479,17.5951,1827000.0
2009-01-13 12:40:00,26.29,26.29,26.17,26.22,1150900.0,17.5951,17.5951,17.5148,17.5483,1150900.0
2009-01-13 12:50:00,26.22,26.32,26.21,26.21,972400.0,17.5483,17.6152,17.5416,17.5416,972400.0
2009-01-13 13:00:00,26.22,26.3,26.08,26.28,1281700.0,17.5483,17.6018,17.4546,17.5885,1281700.0
2009-01-13 13:10:00,26.28,26.37,26.19,26.19,885700.0,17.5885,17.6487,17.5282,17.5282,885700.0
2009-01-13 13:20:00,26.19,26.2,25.97,26.1,1392200.0,17.5282,17.5349,17.381,17.468,1392200.0
2009-01-13 13:30:00,26.1,26.1,25.84,25.89,1415200.0,17.468,17.468,17.294,17.3274,1415200.0
2009-01-13 13:40:00,25.9,25.92,25.6,25.63,1733100.0,17.3341,17.3475,17.1333,17.1534,1733100.0
2009-01-13 13:50:00,25.64,25.77,25.56,25.66,900500.0,17.1601,17.2471,17.1066,17.1735,900500.0
2009-01-13 14:00:00,25.65,25.94,25.62,25.81,1188300.0,17.1668,17.3609,17.1467,17.2739,1188300.0
2009-01-13 14:10:00,25.8,26.07,25.8,26.02,1054600.0,17.2672,17.4479,17.2672,17.4144,1054600.0
2009-01-13 14:20:00,26.02,26.04,25.82,25.85,1042600.0,17.4144,17.4278,17.2806,17.3007,1042600.0
2009-01-13 14:30:00,25.86,26.28,25.85,26.26,1279600.0,17.3074,17.5885,17.3007,17.5751,1279600.0
2009-01-13 14:40:00,26.26,26.59,26.21,26.35,2193800.0,17.5751,17.7959,17.5416,17.6353,2193800.0
2009-01-13 14:50:00,26.35,26.42,26.18,26.18,1617500.0,17.6353,17.6822,17.5215,17.5215,1617500.0
2009-01-13 15:00:00,26.18,26.23,25.93,25.97,2099400.0,17.5215,17.555,17.3542,17.381,2099400.0
2009-01-13 15:10:00,25.96,26.31,25.92,26.17,1618600.0,17.3743,17.6085,17.3475,17.5148,1618600.0
2009-01-13 15:20:00,26.16,26.43,26.1,26.39,1693100.0,17.5081,17.6888,17.468,17.6621,1693100.0
2009-01-13 15:30:00,26.4,26.45,24.27,26.39,2186100.0,17.6688,17.7022,16.2432,17.6621,2186100.0
2009-01-13 15:40:00,26.39,26.56,26.31,26.54,2911400.0,17.6621,17.7758,17.6085,17.7625,2911400.0
2009-01-13 15:50:00,26.53,26.56,26.26,26.35,4431700.0,17.7558,17.7758,17.5751,17.6353,4431700.0
2009-01-14 09:30:00,25.59,25.64,24.76,24.97,4363300.0,17.1267,17.1601,16.5712,16.7117,4363300.0
2009-01-14 09:40:00,24.97,25.45,24.96,25.19,2593500.0,16.7117,17.033,16.705,16.8589,2593500.0
2009-01-14 09:50:00,25.2,25.3,25.04,25.12,1711000.0,16.8656,16.9326,16.7586,16.8121,1711000.0
2009-01-14 10:00:00,25.11,25.27,24.98,25.08,1486700.0,16.8054,16.9125,16.7184,16.7853,1486700.0
2009-01-14 10:10:00,25.07,25.26,24.97,25.11,2453100.0,16.7786,16.9058,16.7117,16.8054,2453100.0
2009-01-14 10:20:00,25.1,25.32,25.09,25.13,1818800.0,16.7987,16.946,16.792,16.8188,1818800.0
2009-01-14 10:30:00,25.12,25.17,25.01,25.1,1232500.0,16.8121,16.8456,16.7385,16.7987,1232500.0
2009-01-14 10:40:00,25.1,25.12,24.83,25.08,1661800.0,16.7987,16.8121,16.618,16.7853,1661800.0
2009-01-14 10:50:00,25.08,25.23,24.96,25.15,1700100.0,16.7853,16.8857,16.705,16.8322,1700100.0
2009-01-14 11:00:00,25.16,25.25,25.03,25.07,1074900.0,16.8389,16.8991,16.7519,16.7786,1074900.0
2009-01-14 11:10:00,25.07,25.08,24.88,25.06,1100500.0,16.7786,16.7853,16.6515,16.7719,1100500.0
2009-01-14 11:20:00,25.05,25.1,24.97,25.09,819600.0,16.7652,16.7987,16.7117,16.792,819600.0
2009-01-14 11:30:00,25.08,25.42,25.08,25.24,2518700.0,16.7853,17.0129,16.7853,16.8924,2518700.0
2009-01-14 11:40:00,25.23,25.39,25.0,25.27,1208400.0,16.8857,16.9928,16.7318,16.9125,1208400.0
2009-01-14 11:50:00,25.27,25.48,25.25,25.43,1445500.0,16.9125,17.053,16.8991,17.0196,1445500.0
2009-01-14 12:00:00,25.43,25.52,25.25,25.49,1724800.0,17.0196,17.0798,16.8991,17.0597,1724800.0
2009-01-14 12:10:00,25.49,25.53,25.27,25.33,1082800.0,17.0597,17.0865,16.9125,16.9526,1082800.0
2009-01-14 12:20:00,25.33,25.37,25.22,25.36,751400.0,16.9526,16.9794,16.879,16.9727,751400.0
2009-01-14 12:30:00,25.35,25.4,25.25,25.3,496900.0,16.966,16.9995,16.8991,16.9326,496900.0
2009-01-14 12:40:00,25.3,25.4,25.23,25.33,1058500.0,16.9326,16.9995,16.8857,16.9526,1058500.0
2009-01-14 12:50:00,25.33,25.44,25.31,25.39,973300.0,16.9526,17.0263,16.9393,16.9928,973300.0
2009-01-14 13:00:00,25.39,25.5,25.37,25.39,767200.0,16.9928,17.0664,16.9794,16.9928,767200.0
2009-01-14 13:10:00,25.39,25.39,25.28,25.36,939600.0,16.9928,16.9928,16.9192,16.9727,939600.0
2009-01-14 13:20:00,25.36,25.4,25.22,25.25,798900.0,16.9727,16.9995,16.879,16.8991,798900.0
2009-01-14 13:30:00,25.27,25.47,25.26,25.41,1084000.0,16.9125,17.0463,16.9058,17.0062,1084000.0
2009-01-14 13:40:00,25.42,25.49,25.39,25.39,1187900.0,17.0129,17.0597,16.9928,16.9928,1187900.0
2009-01-14 13:50:00,25.4,25.45,25.24,25.42,1145500.0,16.9995,17.033,16.8924,17.0129,1145500.0
2009-01-14 14:00:00,25.42,25.52,25.31,25.52,1269600.0,17.0129,17.0798,16.9393,17.0798,1269600.0
2009-01-14 14:10:00,25.51,25.76,25.49,25.69,2384100.0,17.0731,17.2404,17.0597,17.1936,2384100.0
2009-01-14 14:20:00,25.69,25.71,25.54,25.7,1130000.0,17.1936,17.207,17.0932,17.2003,1130000.0
2009-01-14 14:30:00,25.69,26.05,25.69,25.91,2055000.0,17.1936,17.4345,17.1936,17.3408,2055000.0
2009-01-14 14:40:00,25.91,26.28,25.81,26.16,2314100.0,17.3408,17.5885,17.2739,17.5081,2314100.0
2009-01-14 14:50:00,26.15,26.25,25.83,25.91,2055400.0,17.5014,17.5684,17.2873,17.3408,2055400.0
2009-01-14 15:00:00,25.92,25.96,25.72,25.88,1826500.0,17.3475,17.3743,17.2137,17.3207,1826500.0
2009-01-14 15:10:00,25.88,25.89,25.5,25.78,1773400.0,17.3207,17.3274,17.0664,17.2538,1773400.0
2009-01-14 15:20:00,25.78,26.04,25.73,25.92,1819500.0,17.2538,17.4278,17.2204,17.3475,1819500.0
2009-01-14 15:30:00,25.92,26.06,25.52,25.55,2336900.0,17.3475,17.4412,17.0798,17.0999,2336900.0
2009-01-14 15:40:00,25.56,25.89,25.43,25.88,3001800.0,17.1066,17.3274,17.0196,17.3207,3001800.0
2009-01-14 15:50:00,25.88,26.18,25.77,25.92,6702900.0,17.3207,17.5215,17.2471,17.3475,6702900.0
2009-01-15 09:30:00,26.54,27.05,26.32,26.87,7757200.0,17.7625,18.1038,17.6152,17.9833,7757200.0
2009-01-15 09:40:00,26.87,26.88,25.82,26.37,5653600.0,17.9833,17.99,17.2806,17.6487,5653600.0
2009-01-15 09:50:00,26.38,26.99,26.1,26.89,4445000.0,17.6554,18.0636,17.468,17.9967,4445000.0
2009-01-15 10:00:00,26.89,27.0,25.95,26.06,5453200.0,17.9967,18.0703,17.3676,17.4412,5453200.0
2009-01-15 10:10:00,26.06,26.18,25.05,25.19,6332300.0,17.4412,17.5215,16.7652,16.8589,6332300.0
2009-01-15 10:20:00,25.2,25.42,24.75,24.93,4871400.0,16.8656,17.0129,16.5645,16.6849,4871400.0
2009-01-15 10:30:00,24.93,25.33,24.9,25.18,4080800.0,16.6849,16.9526,16.6649,16.8523,4080800.0
2009-01-15 10:40:00,25.18,26.0,25.18,25.91,4088400.0,16.8523,17.4011,16.8523,17.3408,4088400.0
2009-01-15 10:50:00,25.9,26.13,25.79,25.9,3464800.0,17.3341,17.4881,17.2605,17.3341,3464800.0
2009-01-15 11:00:00,25.89,26.33,25.74,26.27,3153200.0,17.3274,17.6219,17.227,17.5818,3153200.0
2009-01-15 11:10:00,26.27,26.3,25.98,26.03,1616900.0,17.5818,17.6018,17.3877,17.4211,1616900.0
2009-01-15 11:20:00,26.04,26.28,25.91,26.22,1500800.0,17.4278,17.5885,17.3408,17.5483,1500800.0
2009-01-15 11:30:00,26.22,26.33,25.97,26.14,1724600.0,17.5483,17.6219,17.381,17.4948,1724600.0
2009-01-15 11:40:00,26.13,26.14,25.81,25.83,1624400.0,17.4881,17.4948,17.2739,17.2873,1624400.0
2009-01-15 11:50:00,25.83,26.27,25.81,26.18,1479200.0,17.2873,17.5818,17.2739,17.5215,1479200.0
2009-01-15 12:00:00,26.18,26.19,25.84,25.89,1388100.0,17.5215,17.5282,17.294,17.3274,1388100.0
2009-01-15 12:10:00,25.9,26.19,25.83,26.03,1570400.0,17.3341,17.5282,17.2873,17.4211,1570400.0
2009-01-15 12:20:00,26.02,26.04,25.77,25.85,1782400.0,17.4144,17.4278,17.2471,17.3007,1782400.0
2009-01-15 12:30:00,25.85,25.89,25.58,25.61,1611700.0,17.3007,17.3274,17.12,17.14,1611700.0
2009-01-15 12:40:00,25.61,25.79,25.44,25.77,1730000.0,17.14,17.2605,17.0263,17.2471,1730000.0
2009-01-15 12:50:00,25.76,25.84,25.61,25.72,1081600.0,17.2404,17.294,17.14,17.2137,1081600.0
2009-01-15 13:00:00,25.72,25.77,25.62,25.71,954500.0,17.2137,17.2471,17.1467,17.207,954500.0
2009-01-15 13:10:00,25.71,25.86,25.7,25.81,1651300.0,17.207,17.3074,17.2003,17.2739,1651300.0
2009-01-15 13:20:00,25.79,25.91,25.6,25.85,1269500.0,17.2605,17.3408,17.1333,17.3007,1269500.0
2009-01-15 13:30:00,25.85,25.92,25.66,25.86,2209000.0,17.3007,17.3475,17.1735,17.3074,2209000.0
2009-01-15 13:40:00,25.87,25.95,25.71,25.75,2321100.0,17.3141,17.3676,17.207,17.2337,2321100.0
2009-01-15 13:50:00,25.75,26.3,25.7,26.24,3815600.0,17.2337,17.6018,17.2003,17.5617,3815600.0
2009-01-15 14:00:00,26.24,26.3,26.05,26.14,3463500.0,17.5617,17.6018,17.4345,17.4948,3463500.0
2009-01-15 14:10:00,26.14,26.16,25.87,25.99,1928900.0,17.4948,17.5081,17.3141,17.3944,1928900.0
2009-01-15 14:20:00,25.98,26.07,25.52,25.77,3124600.0,17.3877,17.4479,17.0798,17.2471,3124600.0
2009-01-15 14:30:00,25.8,26.13,25.61,25.75,3262300.0,17.2672,17.4881,17.14,17.2337,3262300.0
2009-01-15 14:40:00,25.75,26.24,25.67,25.78,3382000.0,17.2337,17.5617,17.1802,17.2538,3382000.0
2009-01-15 14:50:00,25.79,25.84,25.62,25.73,2202000.0,17.2605,17.294,17.1467,17.2204,2202000.0
2009-01-15 15:00:00,25.73,25.81,25.25,25.37,1845000.0,17.2204,17.2739,16.8991,16.9794,1845000.0
2009-01-15 15:10:00,25.38,25.42,24.95,25.0,3226600.0,16.9861,17.0129,16.6983,16.7318,3226600.0
2009-01-15 15:20:00,24.99,25.3,24.5,24.59,8314800.0,16.7251,16.9326,16.3971,16.4574,8314800.0
2009-01-15 15:30:00,24.58,24.6,23.76,24.54,7473000.0,16.4507,16.4641,15.9019,16.4239,7473000.0
2009-01-15 15:40:00,24.54,24.56,23.89,23.9,5105100.0,16.4239,16.4373,15.9889,15.9956,5105100.0
2009-01-15 15:50:00,23.9,24.6,23.9,24.51,6252200.0,15.9956,16.4641,15.9956,16.4038,6252200.0
2009-01-16 09:30:00,24.83,25.0,23.62,23.76,8812100.0,16.618,16.7318,15.8082,15.9019,8812100.0
2009-01-16 09:40:00,23.76,23.84,22.57,22.77,8738400.0,15.9019,15.9554,15.1055,15.2393,8738400.0
2009-01-16 09:50:00,22.77,23.12,22.53,22.85,5678900.0,15.2393,15.4736,15.0787,15.2929,5678900.0
2009-01-16 10:00:00,22.85,23.08,22.76,22.95,3882300.0,15.2929,15.4468,15.2326,15.3598,3882300.0
2009-01-16 10:10:00,22.95,23.28,22.81,23.03,4043000.0,15.3598,15.5806,15.2661,15.4133,4043000.0
2009-01-16 10:20:00,23.03,23.63,23.03,23.6,3615900.0,15.4133,15.8149,15.4133,15.7948,3615900.0
2009-01-16 10:30:00,23.6,23.76,23.41,23.54,4353000.0,15.7948,15.9019,15.6676,15.7546,4353000.0
2009-01-16 10:40:00,23.55,23.55,23.03,23.03,2567600.0,15.7613,15.7613,15.4133,15.4133,2567600.0
2009-01-16 10:50:00,23.04,23.23,22.97,23.12,2856800.0,15.42,15.5472,15.3732,15.4736,2856800.0
2009-01-16 11:00:00,23.12,23.15,23.01,23.06,3258400.0,15.4736,15.4936,15.3999,15.4334,3258400.0
2009-01-16 11:10:00,23.07,23.08,22.55,22.76,3889000.0,15.4401,15.4468,15.0921,15.2326,3889000.0
2009-01-16 11:20:00,22.76,22.89,22.69,22.85,3304100.0,15.2326,15.3196,15.1858,15.2929,3304100.0
2009-01-16 11:30:00,22.85,22.86,22.26,22.45,4017900.0,15.2929,15.2995,14.898,15.0251,4017900.0
2009-01-16 11:40:00,22.46,22.71,22.38,22.49,3262200.0,15.0318,15.1992,14.9783,15.0519,3262200.0
2009-01-16 11:50:00,22.49,22.52,22.2,22.27,2533500.0,15.0519,15.072,14.8578,14.9047,2533500.0
2009-01-16 12:00:00,22.27,22.35,21.9,21.91,3245800.0,14.9047,14.9582,14.657,14.6637,3245800.0
2009-01-16 12:10:00,21.9,22.02,21.64,21.8,3519100.0,14.657,14.7374,14.483,14.5901,3519100.0
2009-01-16 12:20:00,21.81,21.84,20.53,20.66,6936900.0,14.5968,14.6169,13.7401,13.8271,6936900.0
2009-01-16 12:30:00,20.66,21.4,20.65,21.34,5416700.0,13.8271,14.3224,13.8205,14.2823,5416700.0
2009-01-16 12:40:00,21.34,21.62,21.12,21.35,4107000.0,14.2823,14.4696,14.135,14.2889,4107000.0
2009-01-16 12:50:00,21.36,22.14,21.34,22.0,5423000.0,14.2956,14.8177,14.2823,14.724,5423000.0
2009-01-16 13:00:00,22.0,22.29,21.77,21.85,3093700.0,14.724,14.9181,14.57,14.6236,3093700.0
2009-01-16 13:10:00,21.84,22.03,21.2,21.54,2799100.0,14.6169,14.744,14.1886,14.4161,2799100.0
2009-01-16 13:20:00,21.53,21.75,21.33,21.67,1662300.0,14.4094,14.5567,14.2756,14.5031,1662300.0
2009-01-16 13:30:00,21.67,22.09,21.54,22.0,2411800.0,14.5031,14.7842,14.4161,14.724,2411800.0
2009-01-16 13:40:00,21.99,22.08,21.84,21.92,1898400.0,14.7173,14.7775,14.6169,14.6704,1898400.0
2009-01-16 13:50:00,21.92,22.17,21.83,22.11,1868400.0,14.6704,14.8377,14.6102,14.7976,1868400.0
2009-01-16 14:00:00,22.12,22.46,21.99,22.36,2626800.0,14.8043,15.0318,14.7173,14.9649,2626800.0
2009-01-16 14:10:00,22.36,22.48,22.13,22.22,2325000.0,14.9649,15.0452,14.811,14.8712,2325000.0
2009-01-16 14:20:00,22.22,22.29,22.01,22.16,1796400.0,14.8712,14.9181,14.7307,14.8311,1796400.0
2009-01-16 14:30:00,22.16,22.23,21.88,22.04,2700700.0,14.8311,14.8779,14.6437,14.7507,2700700.0
2009-01-16 14:40:00,22.04,22.15,21.98,22.02,1309300.0,14.7507,14.8244,14.7106,14.7374,1309300.0
2009-01-16 14:50:00,22.0,22.68,22.0,22.64,2574500.0,14.724,15.1791,14.724,15.1523,2574500.0
2009-01-16 15:00:00,22.67,22.85,22.4,22.82,3620100.0,15.1724,15.2929,14.9917,15.2728,3620100.0
2009-01-16 15:10:00,22.81,23.45,22.81,23.39,5343800.0,15.2661,15.6944,15.2661,15.6543,5343800.0
2009-01-16 15:20:00,23.4,23.5,22.56,22.61,5874300.0,15.661,15.7279,15.0988,15.1322,5874300.0
2009-01-16 15:30:00,22.61,23.09,22.55,22.69,3425300.0,15.1322,15.4535,15.0921,15.1858,3425300.0
2009-01-16 15:40:00,22.7,22.98,22.35,22.77,4047300.0,15.1925,15.3799,14.9582,15.2393,4047300.0
2009-01-16 15:50:00,22.77,24.09,22.52,22.75,5294200.0,15.2393,16.1227,15.072,15.2259,5294200.0
2009-01-20 09:30:00,20.93,21.27,19.92,20.42,7748300.0,14.0079,14.2354,13.3319,13.6665,7748300.0
2009-01-20 09:40:00,20.42,20.66,19.98,20.17,6968000.0,13.6665,13.8271,13.372,13.4992,6968000.0
2009-01-20 09:50:00,20.17,20.43,19.94,20.02,5364800.0,13.4992,13.6732,13.3453,13.3988,5364800.0
2009-01-20 10:00:00,20.02,20.35,19.76,20.29,5582500.0,13.3988,13.6197,13.2248,13.5795,5582500.0
2009-01-20 10:10:00,20.3,20.6,20.07,20.51,3960300.0,13.5862,13.787,13.4323,13.7268,3960300.0
2009-01-20 10:20:00,20.51,20.65,20.3,20.33,2889800.0,13.7268,13.8205,13.5862,13.6063,2889800.0
2009-01-20 10:30:00,20.32,20.5,19.92,20.04,3949200.0,13.5996,13.7201,13.3319,13.4122,3949200.0
2009-01-20 10:40:00,20.04,20.14,19.98,20.1,2759400.0,13.4122,13.4791,13.372,13.4524,2759400.0
2009-01-20 10:50:00,20.09,20.16,20.01,20.04,1732500.0,13.4457,13.4925,13.3921,13.4122,1732500.0
2009-01-20 11:00:00,20.04,20.29,20.01,20.22,2166800.0,13.4122,13.5795,13.3921,13.5327,2166800.0
2009-01-20 11:10:00,20.23,20.24,19.95,20.02,2335100.0,13.5394,13.5461,13.352,13.3988,2335100.0
2009-01-20 11:20:00,20.02,20.12,19.9,19.98,2821800.0,13.3988,13.4657,13.3185,13.372,2821800.0
2009-01-20 11:30:00,19.97,20.3,19.97,20.27,2719700.0,13.3653,13.5862,13.3653,13.5661,2719700.0
2009-01-20 11:40:00,20.27,20.37,20.18,20.24,1747500.0,13.5661,13.6331,13.5059,13.5461,1747500.0
2009-01-20 11:50:00,20.23,20.25,19.93,20.0,2015800.0,13.5394,13.5527,13.3386,13.3854,2015800.0
2009-01-20 12:00:00,20.01,20.11,19.76,19.76,2308000.0,13.3921,13.459,13.2248,13.2248,2308000.0
2009-01-20 12:10:00,19.77,20.06,19.76,19.97,1857000.0,13.2315,13.4256,13.2248,13.3653,1857000.0
2009-01-20 12:20:00,19.98,19.98,19.15,19.25,4518900.0,13.372,13.372,12.8165,12.8835,4518900.0
2009-01-20 12:30:00,19.27,19.69,19.16,19.52,3401600.0,12.8969,13.178,12.8232,13.0642,3401600.0
2009-01-20 12:40:00,19.52,19.85,19.47,19.66,1923700.0,13.0642,13.285,13.0307,13.1579,1923700.0
2009-01-20 12:50:00,19.66,19.95,19.5,19.72,2608300.0,13.1579,13.352,13.0508,13.198,2608300.0
2009-01-20 13:00:00,19.72,19.83,19.53,19.62,2703600.0,13.198,13.2717,13.0709,13.1311,2703600.0
2009-01-20 13:10:00,19.62,19.7,19.46,19.63,1758800.0,13.1311,13.1846,13.024,13.1378,1758800.0
2009-01-20 13:20:00,19.63,19.92,19.62,19.82,1345000.0,13.1378,13.3319,13.1311,13.265,1345000.0
2009-01-20 13:30:00,19.82,19.9,19.6,19.82,1611000.0,13.265,13.3185,13.1177,13.265,1611000.0
2009-01-20 13:40:00,19.82,19.98,19.65,19.65,1796000.0,13.265,13.372,13.1512,13.1512,1796000.0
2009-01-20 13:50:00,19.66,19.69,19.53,19.6,1533700.0,13.1579,13.178,13.0709,13.1177,1533700.0
2009-01-20 14:00:00,19.6,19.83,19.48,19.81,1692100.0,13.1177,13.2717,13.0374,13.2583,1692100.0
2009-01-20 14:10:00,19.8,19.83,19.49,19.61,1721400.0,13.2516,13.2717,13.0441,13.1244,1721400.0
2009-01-20 14:20:00,19.6,19.71,19.4,19.63,2052900.0,13.1177,13.1913,12.9839,13.1378,2052900.0
2009-01-20 14:30:00,19.63,19.81,19.5,19.61,1667000.0,13.1378,13.2583,13.0508,13.1244,1667000.0
2009-01-20 14:40:00,19.61,19.62,19.15,19.26,2621900.0,13.1244,13.1311,12.8165,12.8902,2621900.0
2009-01-20 14:50:00,19.26,19.37,19.03,19.12,2671000.0,12.8902,12.9638,12.7362,12.7965,2671000.0
2009-01-20 15:00:00,19.11,19.18,18.75,18.93,4400800.0,12.7898,12.8366,12.5488,12.6693,4400800.0
2009-01-20 15:10:00,18.92,19.08,18.35,18.45,3760600.0,12.6626,12.7697,12.2811,12.3481,3760600.0
2009-01-20 15:20:00,18.46,18.88,18.39,18.56,4630100.0,12.3547,12.6358,12.3079,12.4217,4630100.0
2009-01-20 15:30:00,18.56,18.8,18.43,18.6,4786100.0,12.4217,12.5823,12.3347,12.4484,4786100.0
2009-01-20 15:40:00,18.6,18.64,18.11,18.49,7016200.0,12.4484,12.4752,12.1205,12.3748,7016200.0
2009-01-20 15:50:00,18.49,18.57,18.0,18.08,11257700.0,12.3748,12.4284,12.0469,12.1004,11257700.0
2009-01-21 09:30:00,19.29,20.21,19.03,19.63,7283600.0,12.9102,13.526,12.7362,13.1378,7283600.0
2009-01-21 09:40:00,19.64,19.89,19.44,19.88,4805100.0,13.1445,13.3118,13.0106,13.3051,4805100.0
2009-01-21 09:50:00,19.88,20.11,19.79,20.05,4205300.0,13.3051,13.459,13.2449,13.4189,4205300.0
2009-01-21 10:00:00,20.05,20.33,19.72,19.86,5497500.0,13.4189,13.6063,13.198,13.2917,5497500.0
2009-01-21 10:10:00,19.87,20.22,19.73,20.21,3359700.0,13.2984,13.5327,13.2047,13.526,3359700.0
2009-01-21 10:20:00,20.21,20.24,19.76,19.9,2934000.0,13.526,13.5461,13.2248,13.3185,2934000.0
2009-01-21 10:30:00,19.88,19.94,19.62,19.78,3789200.0,13.3051,13.3453,13.1311,13.2382,3789200.0
2009-01-21 10:40:00,19.78,19.78,19.37,19.37,3411600.0,13.2382,13.2382,12.9638,12.9638,3411600.0
2009-01-21 10:50:00,19.38,19.59,18.89,18.98,5220700.0,12.9705,13.111,12.6425,12.7028,5220700.0
2009-01-21 11:00:00,18.98,19.39,18.88,19.39,3954500.0,12.7028,12.9772,12.6358,12.9772,3954500.0
2009-01-21 11:10:00,19.39,19.72,19.29,19.65,2604000.0,12.9772,13.198,12.9102,13.1512,2604000.0
2009-01-21 11:20:00,19.65,19.96,19.65,19.92,3420500.0,13.1512,13.3587,13.1512,13.3319,3420500.0
2009-01-21 11:30:00,19.91,20.17,19.88,20.06,3243200.0,13.3252,13.4992,13.3051,13.4256,3243200.0
2009-01-21 11:40:00,20.05,20.5,20.03,20.4,3677500.0,13.4189,13.7201,13.4055,13.6531,3677500.0
2009-01-21 11:50:00,20.39,20.58,20.21,20.25,2851800.0,13.6464,13.7736,13.526,13.5527,2851800.0
2009-01-21 12:00:00,20.25,20.4,20.17,20.39,2041200.0,13.5527,13.6531,13.4992,13.6464,2041200.0
2009-01-21 12:10:00,20.39,20.41,20.19,20.25,1989900.0,13.6464,13.6598,13.5126,13.5527,1989900.0
2009-01-21 12:20:00,20.24,20.39,20.08,20.14,1519700.0,13.5461,13.6464,13.439,13.4791,1519700.0
2009-01-21 12:30:00,20.14,20.28,20.05,20.08,1009900.0,13.4791,13.5728,13.4189,13.439,1009900.0
2009-01-21 12:40:00,20.07,20.16,20.0,20.11,1232700.0,13.4323,13.4925,13.3854,13.459,1232700.0
2009-01-21 12:50:00,20.11,20.37,20.04,20.37,1211100.0,13.459,13.6331,13.4122,13.6331,1211100.0
2009-01-21 13:00:00,20.36,20.42,20.16,20.3,1151700.0,13.6264,13.6665,13.4925,13.5862,1151700.0
2009-01-21 13:10:00,20.3,20.3,20.07,20.27,865300.0,13.5862,13.5862,13.4323,13.5661,865300.0
2009-01-21 13:20:00,20.26,20.3,20.06,20.07,1366200.0,13.5594,13.5862,13.4256,13.4323,1366200.0
2009-01-21 13:30:00,20.08,20.41,20.07,20.34,1422900.0,13.439,13.6598,13.4323,13.613,1422900.0
2009-01-21 13:40:00,20.33,20.4,20.19,20.37,1504800.0,13.6063,13.6531,13.5126,13.6331,1504800.0
2009-01-21 13:50:00,20.37,20.52,20.24,20.51,1822800.0,13.6331,13.7334,13.5461,13.7268,1822800.0
2009-01-21 14:00:00,20.51,20.66,20.36,20.45,2026300.0,13.7268,13.8271,13.6264,13.6866,2026300.0
2009-01-21 14:10:00,20.46,20.75,20.44,20.71,1991600.0,13.6933,13.8874,13.6799,13.8606,1991600.0
2009-01-21 14:20:00,20.71,20.76,20.48,20.68,1884000.0,13.8606,13.8941,13.7067,13.8405,1884000.0
2009-01-21 14:30:00,20.68,21.23,20.68,20.88,3624700.0,13.8405,14.2086,13.8405,13.9744,3624700.0
2009-01-21 14:40:00,20.87,21.24,20.83,21.08,2795100.0,13.9677,14.2153,13.9409,14.1082,2795100.0
2009-01-21 14:50:00,21.07,21.43,21.04,21.35,2758600.0,14.1015,14.3425,14.0815,14.2889,2758600.0
2009-01-21 15:00:00,21.36,21.56,21.17,21.53,3396900.0,14.2956,14.4295,14.1685,14.4094,3396900.0
2009-01-21 15:10:00,21.52,22.01,21.52,21.98,3781100.0,14.4027,14.7307,14.4027,14.7106,3781100.0
2009-01-21 15:20:00,21.98,22.0,21.68,21.99,4099400.0,14.7106,14.724,14.5098,14.7173,4099400.0
2009-01-21 15:30:00,21.99,22.45,21.86,22.42,4930200.0,14.7173,15.0251,14.6303,15.0051,4930200.0
2009-01-21 15:40:00,22.41,22.5,22.21,22.23,6233800.0,14.9984,15.0586,14.8645,14.8779,6233800.0
2009-01-21 15:50:00,22.22,22.84,22.07,22.67,10090000.0,14.8712,15.2862,14.7708,15.1724,10090000.0
2009-01-22 09:30:00,22.36,22.93,21.79,22.88,5351000.0,14.9649,15.3464,14.5834,15.3129,5351000.0
2009-01-22 09:40:00,22.88,23.5,22.71,23.0,6328300.0,15.3129,15.7279,15.1992,15.3932,6328300.0
2009-01-22 09:50:00,22.99,23.36,22.19,22.6,4212300.0,15.3865,15.6342,14.8511,15.1255,4212300.0
2009-01-22 10:00:00,22.6,22.83,22.12,22.33,3786800.0,15.1255,15.2795,14.8043,14.9448,3786800.0
2009-01-22 10:10:00,22.33,22.65,22.2,22.33,2419600.0,14.9448,15.159,14.8578,14.9448,2419600.0
2009-01-22 10:20:00,22.33,22.43,21.79,21.96,2744600.0,14.9448,15.0118,14.5834,14.6972,2744600.0
2009-01-22 10:30:00,21.96,21.96,21.42,21.48,3256400.0,14.6972,14.6972,14.3358,14.3759,3256400.0
2009-01-22 10:40:00,21.48,21.84,21.26,21.72,2375400.0,14.3759,14.6169,14.2287,14.5366,2375400.0
2009-01-22 10:50:00,21.72,21.87,21.52,21.69,1377500.0,14.5366,14.637,14.4027,14.5165,1377500.0
2009-01-22 11:00:00,21.69,21.72,21.5,21.65,1429900.0,14.5165,14.5366,14.3893,14.4897,1429900.0
2009-01-22 11:10:00,21.65,21.88,21.64,21.71,1912200.0,14.4897,14.6437,14.483,14.5299,1912200.0
2009-01-22 11:20:00,21.71,21.75,21.5,21.55,2076500.0,14.5299,14.5567,14.3893,14.4228,2076500.0
2009-01-22 11:30:00,21.54,21.64,21.3,21.46,2206700.0,14.4161,14.483,14.2555,14.3626,2206700.0
2009-01-22 11:40:00,21.45,21.5,21.31,21.33,1335100.0,14.3559,14.3893,14.2622,14.2756,1335100.0
2009-01-22 11:50:00,21.32,21.46,21.21,21.23,1204000.0,14.2689,14.3626,14.1952,14.2086,1204000.0
2009-01-22 12:00:00,21.22,21.41,21.22,21.37,1156900.0,14.2019,14.3291,14.2019,14.3023,1156900.0
2009-01-22 12:10:00,21.37,21.63,21.33,21.62,1187000.0,14.3023,14.4763,14.2756,14.4696,1187000.0
2009-01-22 12:20:00,21.62,21.65,21.4,21.62,1243100.0,14.4696,14.4897,14.3224,14.4696,1243100.0
2009-01-22 12:30:00,21.61,22.22,21.57,22.12,2688100.0,14.463,14.8712,14.4362,14.8043,2688100.0
2009-01-22 12:40:00,22.12,22.82,21.94,22.59,2185300.0,14.8043,15.2728,14.6838,15.1188,2185300.0
2009-01-22 12:50:00,22.6,22.71,22.27,22.32,1903200.0,15.1255,15.1992,14.9047,14.9381,1903200.0
2009-01-22 13:00:00,22.31,22.74,22.22,22.25,1714500.0,14.9314,15.2192,14.8712,14.8913,1714500.0
2009-01-22 13:10:00,22.25,22.34,22.05,22.26,1415900.0,14.8913,14.9515,14.7574,14.898,1415900.0
2009-01-22 13:20:00,22.25,22.33,22.02,22.2,1188800.0,14.8913,14.9448,14.7374,14.8578,1188800.0
2009-01-22 13:30:00,22.2,22.24,22.03,22.12,1058900.0,14.8578,14.8846,14.744,14.8043,1058900.0
2009-01-22 13:40:00,22.11,22.54,22.1,22.5,2230300.0,14.7976,15.0854,14.7909,15.0586,2230300.0
2009-01-22 13:50:00,22.5,22.89,22.38,22.88,2856600.0,15.0586,15.3196,14.9783,15.3129,2856600.0
2009-01-22 14:00:00,22.88,23.5,22.71,23.34,4301200.0,15.3129,15.7279,15.1992,15.6208,4301200.0
2009-01-22 14:10:00,23.34,23.83,23.28,23.49,5005100.0,15.6208,15.9487,15.5806,15.7212,5005100.0
2009-01-22 14:20:00,23.49,23.7,23.26,23.43,2894800.0,15.7212,15.8617,15.5673,15.681,2894800.0
2009-01-22 14:30:00,23.43,23.55,23.09,23.36,2795500.0,15.681,15.7613,15.4535,15.6342,2795500.0
2009-01-22 14:40:00,23.37,23.47,22.95,22.97,2721900.0,15.6409,15.7078,15.3598,15.3732,2721900.0
2009-01-22 14:50:00,22.98,23.18,22.95,23.13,1981200.0,15.3799,15.5137,15.3598,15.4802,1981200.0
2009-01-22 15:00:00,23.12,23.13,22.64,22.75,2736200.0,15.4736,15.4802,15.1523,15.2259,2736200.0
2009-01-22 15:10:00,22.75,22.96,22.57,22.62,2103600.0,15.2259,15.3665,15.1055,15.1389,2103600.0
2009-01-22 15:20:00,22.62,23.05,22.58,22.99,2079200.0,15.1389,15.4267,15.1121,15.3865,2079200.0
2009-01-22 15:30:00,22.99,23.01,22.64,22.67,2450000.0,15.3865,15.3999,15.1523,15.1724,2450000.0
2009-01-22 15:40:00,22.67,23.5,22.66,23.44,4441800.0,15.1724,15.7279,15.1657,15.6877,4441800.0
2009-01-22 15:50:00,23.45,23.45,22.84,22.92,7068000.0,15.6944,15.6944,15.2862,15.3397,7068000.0
2009-01-23 09:30:00,21.95,23.0,21.81,22.72,4067500.0,14.6905,15.3932,14.5968,15.2058,4067500.0
2009-01-23 09:40:00,22.72,22.95,22.15,22.67,2492700.0,15.2058,15.3598,14.8244,15.1724,2492700.0
2009-01-23 09:50:00,22.67,23.18,22.56,22.87,2387600.0,15.1724,15.5137,15.0988,15.3062,2387600.0
2009-01-23 10:00:00,22.86,23.47,22.76,22.94,2888700.0,15.2995,15.7078,15.2326,15.3531,2888700.0
2009-01-23 10:10:00,22.93,23.33,22.75,23.15,2107500.0,15.3464,15.6141,15.2259,15.4936,2107500.0
2009-01-23 10:20:00,23.15,23.35,23.02,23.11,1474400.0,15.4936,15.6275,15.4066,15.4669,1474400.0
2009-01-23 10:30:00,23.11,23.12,22.94,22.96,1669000.0,15.4669,15.4736,15.3531,15.3665,1669000.0
2009-01-23 10:40:00,22.95,23.16,22.91,23.01,1255700.0,15.3598,15.5003,15.333,15.3999,1255700.0
2009-01-23 10:50:00,23.01,23.24,22.99,23.15,1361200.0,15.3999,15.5539,15.3865,15.4936,1361200.0
2009-01-23 11:00:00,23.16,23.45,23.15,23.41,1965200.0,15.5003,15.6944,15.4936,15.6676,1965200.0
2009-01-23 11:10:00,23.41,23.99,23.34,23.83,2441100.0,15.6676,16.0558,15.6208,15.9487,2441100.0
2009-01-23 11:20:00,23.83,23.94,23.65,23.7,1856700.0,15.9487,16.0224,15.8283,15.8617,1856700.0
2009-01-23 11:30:00,23.7,23.88,23.53,23.53,1519600.0,15.8617,15.9822,15.748,15.748,1519600.0
2009-01-23 11:40:00,23.53,23.69,23.41,23.52,1470600.0,15.748,15.855,15.6676,15.7413,1470600.0
2009-01-23 11:50:00,23.51,23.63,23.25,23.44,1305300.0,15.7346,15.8149,15.5606,15.6877,1305300.0
2009-01-23 12:00:00,23.44,23.53,23.4,23.42,820400.0,15.6877,15.748,15.661,15.6743,820400.0
2009-01-23 12:10:00,23.42,23.69,23.41,23.58,817100.0,15.6743,15.855,15.6676,15.7814,817100.0
2009-01-23 12:20:00,23.58,23.75,23.53,23.65,1251700.0,15.7814,15.8952,15.748,15.8283,1251700.0
2009-01-23 12:30:00,23.65,23.65,23.33,23.4,1163100.0,15.8283,15.8283,15.6141,15.661,1163100.0
2009-01-23 12:40:00,23.4,23.69,23.39,23.63,855500.0,15.661,15.855,15.6543,15.8149,855500.0
2009-01-23 12:50:00,23.64,23.72,23.38,23.44,861700.0,15.8216,15.8751,15.6476,15.6877,861700.0
2009-01-23 13:00:00,23.44,23.67,23.35,23.39,1010500.0,15.6877,15.8417,15.6275,15.6543,1010500.0
2009-01-23 13:10:00,23.4,23.76,23.39,23.75,1519900.0,15.661,15.9019,15.6543,15.8952,1519900.0
2009-01-23 13:20:00,23.75,23.76,23.44,23.44,1512400.0,15.8952,15.9019,15.6877,15.6877,1512400.0
2009-01-23 13:30:00,23.44,23.79,23.44,23.56,1315000.0,15.6877,15.922,15.6877,15.768,1315000.0
2009-01-23 13:40:00,23.56,23.75,23.55,23.65,794600.0,15.768,15.8952,15.7613,15.8283,794600.0
2009-01-23 13:50:00,23.66,23.83,23.54,23.83,1276200.0,15.835,15.9487,15.7546,15.9487,1276200.0
2009-01-23 14:00:00,23.83,23.99,23.73,23.9,1872400.0,15.9487,16.0558,15.8818,15.9956,1872400.0
2009-01-23 14:10:00,23.89,23.9,23.7,23.83,1566800.0,15.9889,15.9956,15.8617,15.9487,1566800.0
2009-01-23 14:20:00,23.83,24.12,23.8,24.06,2644500.0,15.9487,16.1428,15.9287,16.1027,2644500.0
2009-01-23 14:30:00,24.05,24.06,23.65,23.88,1601600.0,16.096,16.1027,15.8283,15.9822,1601600.0
2009-01-23 14:40:00,23.88,24.06,23.85,23.98,1763800.0,15.9822,16.1027,15.9621,16.0491,1763800.0
2009-01-23 14:50:00,23.98,23.98,23.5,23.62,2006300.0,16.0491,16.0491,15.7279,15.8082,2006300.0
2009-01-23 15:00:00,23.62,23.75,23.44,23.57,1655500.0,15.8082,15.8952,15.6877,15.7747,1655500.0
2009-01-23 15:10:00,23.56,23.71,23.49,23.69,1554100.0,15.768,15.8684,15.7212,15.855,1554100.0
2009-01-23 15:20:00,23.69,24.02,23.66,23.78,2401900.0,15.855,16.0759,15.835,15.9153,2401900.0
2009-01-23 15:30:00,23.77,24.11,23.75,24.1,2071400.0,15.9086,16.1361,15.8952,16.1294,2071400.0
2009-01-23 15:40:00,24.1,24.19,24.0,24.14,2685600.0,16.1294,16.1897,16.0625,16.1562,2685600.0
2009-01-23 15:50:00,24.13,24.58,24.11,24.27,5770500.0,16.1495,16.4507,16.1361,16.2432,5770500.0
2009-01-26 09:30:00,25.01,25.06,24.23,24.73,4289100.0,16.7385,16.7719,16.2164,16.5511,4289100.0
2009-01-26 09:40:00,24.73,24.98,24.44,24.52,2068200.0,16.5511,16.7184,16.357,16.4105,2068200.0
2009-01-26 09:50:00,24.52,24.75,24.15,24.69,2548200.0,16.4105,16.5645,16.1629,16.5243,2548200.0
2009-01-26 10:00:00,24.69,25.15,24.68,25.01,3417400.0,16.5243,16.8322,16.5176,16.7385,3417400.0
2009-01-26 10:10:00,25.03,25.2,24.92,25.08,2337000.0,16.7519,16.8656,16.6782,16.7853,2337000.0
2009-01-26 10:20:00,25.08,25.61,24.55,25.5,2718700.0,16.7853,17.14,16.4306,17.0664,2718700.0
2009-01-26 10:30:00,25.51,25.75,25.41,25.48,2642300.0,17.0731,17.2337,17.0062,17.053,2642300.0
2009-01-26 10:40:00,25.48,25.63,25.42,25.59,1522800.0,17.053,17.1534,17.0129,17.1267,1522800.0
2009-01-26 10:50:00,25.59,25.6,25.35,25.55,1326600.0,17.1267,17.1333,16.966,17.0999,1326600.0
2009-01-26 11:00:00,25.54,25.65,25.36,25.43,1420500.0,17.0932,17.1668,16.9727,17.0196,1420500.0
2009-01-26 11:10:00,25.44,25.5,25.25,25.33,1352400.0,17.0263,17.0664,16.8991,16.9526,1352400.0
2009-01-26 11:20:00,25.32,25.45,25.24,25.44,1259600.0,16.946,17.033,16.8924,17.0263,1259600.0
2009-01-26 11:30:00,25.43,25.58,25.39,25.42,761900.0,17.0196,17.12,16.9928,17.0129,761900.0
2009-01-26 11:40:00,25.42,25.43,25.27,25.31,843200.0,17.0129,17.0196,16.9125,16.9393,843200.0
2009-01-26 11:50:00,25.3,25.36,25.18,25.31,1065100.0,16.9326,16.9727,16.8523,16.9393,1065100.0
2009-01-26 12:00:00,25.31,25.41,25.3,25.38,627700.0,16.9393,17.0062,16.9326,16.9861,627700.0
2009-01-26 12:10:00,25.39,25.46,25.28,25.37,750300.0,16.9928,17.0396,16.9192,16.9794,750300.0
2009-01-26 12:20:00,25.36,25.57,25.34,25.46,804600.0,16.9727,17.1133,16.9593,17.0396,804600.0
2009-01-26 12:30:00,25.45,25.61,25.28,25.34,991500.0,17.033,17.14,16.9192,16.9593,991500.0
2009-01-26 12:40:00,25.34,25.6,25.34,25.47,938000.0,16.9593,17.1333,16.9593,17.0463,938000.0
2009-01-26 12:50:00,25.46,25.6,25.38,25.49,1098200.0,17.0396,17.1333,16.9861,17.0597,1098200.0
2009-01-26 13:00:00,25.48,25.57,25.32,25.39,902400.0,17.053,17.1133,16.946,16.9928,902400.0
2009-01-26 13:10:00,25.39,25.42,25.22,25.29,863500.0,16.9928,17.0129,16.879,16.9259,863500.0
2009-01-26 13:20:00,25.27,25.36,25.14,25.29,1196200.0,16.9125,16.9727,16.8255,16.9259,1196200.0
2009-01-26 13:30:00,25.28,25.3,24.8,24.9,1798600.0,16.9192,16.9326,16.5979,16.6649,1798600.0
2009-01-26 13:40:00,24.89,25.05,24.65,24.66,1401900.0,16.6582,16.7652,16.4975,16.5042,1401900.0
2009-01-26 13:50:00,24.65,24.71,24.33,24.47,2658100.0,16.4975,16.5377,16.2834,16.3771,2658100.0
2009-01-26 14:00:00,24.47,24.53,24.18,24.26,2073300.0,16.3771,16.4172,16.183,16.2365,2073300.0
2009-01-26 14:10:00,24.26,24.29,23.74,24.02,2792200.0,16.2365,16.2566,15.8885,16.0759,2792200.0
2009-01-26 14:20:00,24.03,24.42,24.02,24.22,2372400.0,16.0826,16.3436,16.0759,16.2098,2372400.0
2009-01-26 14:30:00,24.23,24.41,24.16,24.26,1453200.0,16.2164,16.3369,16.1696,16.2365,1453200.0
2009-01-26 14:40:00,24.28,24.42,24.06,24.4,1302000.0,16.2499,16.3436,16.1027,16.3302,1302000.0
2009-01-26 14:50:00,24.4,24.59,24.31,24.54,1672800.0,16.3302,16.4574,16.27,16.4239,1672800.0
2009-01-26 15:00:00,24.54,24.88,24.53,24.88,2051000.0,16.4239,16.6515,16.4172,16.6515,2051000.0
2009-01-26 15:10:00,24.87,24.93,24.45,24.53,1886100.0,16.6448,16.6849,16.3637,16.4172,1886100.0
2009-01-26 15:20:00,24.53,25.07,24.45,24.96,1940400.0,16.4172,16.7786,16.3637,16.705,1940400.0
2009-01-26 15:30:00,24.96,24.98,24.63,24.64,1750200.0,16.705,16.7184,16.4842,16.4908,1750200.0
2009-01-26 15:40:00,24.64,24.78,24.24,24.41,2379100.0,16.4908,16.5845,16.2231,16.3369,2379100.0
2009-01-26 15:50:00,24.41,24.83,24.31,24.58,4085300.0,16.3369,16.618,16.27,16.4507,4085300.0
2009-01-27 09:30:00,25.11,25.17,24.6,25.0,3246100.0,16.8054,16.8456,16.4641,16.7318,3246100.0
2009-01-27 09:40:00,25.0,25.04,24.66,24.83,1403600.0,16.7318,16.7586,16.5042,16.618,1403600.0
2009-01-27 09:50:00,24.84,24.95,24.67,24.83,1294400.0,16.6247,16.6983,16.5109,16.618,1294400.0
2009-01-27 10:00:00,24.82,24.85,24.36,24.54,2284700.0,16.6113,16.6314,16.3035,16.4239,2284700.0
2009-01-27 10:10:00,24.55,24.59,24.06,24.36,2125600.0,16.4306,16.4574,16.1027,16.3035,2125600.0
2009-01-27 10:20:00,24.37,24.54,24.33,24.39,1130400.0,16.3101,16.4239,16.2834,16.3235,1130400.0
2009-01-27 10:30:00,24.39,24.54,24.23,24.45,805000.0,16.3235,16.4239,16.2164,16.3637,805000.0
2009-01-27 10:40:00,24.45,24.54,24.18,24.21,825700.0,16.3637,16.4239,16.183,16.2031,825700.0
2009-01-27 10:50:00,24.21,24.47,24.14,24.46,899800.0,16.2031,16.3771,16.1562,16.3704,899800.0
2009-01-27 11:00:00,24.46,24.6,24.22,24.52,1098500.0,16.3704,16.4641,16.2098,16.4105,1098500.0
2009-01-27 11:10:00,24.52,24.74,24.48,24.65,868700.0,16.4105,16.5578,16.3838,16.4975,868700.0
2009-01-27 11:20:00,24.64,24.67,24.55,24.62,849500.0,16.4908,16.5109,16.4306,16.4775,849500.0
2009-01-27 11:30:00,24.63,24.67,24.36,24.47,828200.0,16.4842,16.5109,16.3035,16.3771,828200.0
2009-01-27 11:40:00,24.46,24.58,24.3,24.55,527000.0,16.3704,16.4507,16.2633,16.4306,527000.0
2009-01-27 11:50:00,24.55,24.66,24.47,24.53,630100.0,16.4306,16.5042,16.3771,16.4172,630100.0
2009-01-27 12:00:00,24.53,24.61,24.43,24.56,569000.0,16.4172,16.4708,16.3503,16.4373,569000.0
2009-01-27 12:10:00,24.56,24.75,24.55,24.73,810900.0,16.4373,16.5645,16.4306,16.5511,810900.0
2009-01-27 12:20:00,24.72,24.79,24.63,24.73,820500.0,16.5444,16.5912,16.4842,16.5511,820500.0
2009-01-27 12:30:00,24.73,24.8,24.7,24.77,714500.0,16.5511,16.5979,16.531,16.5779,714500.0
2009-01-27 12:40:00,24.78,24.82,24.72,24.79,878400.0,16.5845,16.6113,16.5444,16.5912,878400.0
2009-01-27 12:50:00,24.79,25.0,24.72,24.85,1208400.0,16.5912,16.7318,16.5444,16.6314,1208400.0
2009-01-27 13:00:00,24.85,24.86,24.61,24.67,790400.0,16.6314,16.6381,16.4708,16.5109,790400.0
2009-01-27 13:10:00,24.68,24.95,24.68,24.93,912300.0,16.5176,16.6983,16.5176,16.6849,912300.0
2009-01-27 13:20:00,24.92,25.16,24.91,25.1,1556700.0,16.6782,16.8389,16.6716,16.7987,1556700.0
2009-01-27 13:30:00,25.1,25.11,24.99,25.05,988800.0,16.7987,16.8054,16.7251,16.7652,988800.0
2009-01-27 13:40:00,25.04,25.1,24.9,25.0,1122700.0,16.7586,16.7987,16.6649,16.7318,1122700.0
2009-01-27 13:50:00,24.99,25.0,24.73,24.73,769700.0,16.7251,16.7318,16.5511,16.5511,769700.0
2009-01-27 14:00:00,24.73,24.82,24.65,24.75,824400.0,16.5511,16.6113,16.4975,16.5645,824400.0
2009-01-27 14:10:00,24.75,24.88,24.64,24.82,755400.0,16.5645,16.6515,16.4908,16.6113,755400.0
2009-01-27 14:20:00,24.82,24.93,24.74,24.76,760500.0,16.6113,16.6849,16.5578,16.5712,760500.0
2009-01-27 14:30:00,24.77,24.83,24.7,24.76,1064700.0,16.5779,16.618,16.531,16.5712,1064700.0
2009-01-27 14:40:00,24.75,24.84,24.67,24.82,760500.0,16.5645,16.6247,16.5109,16.6113,760500.0
2009-01-27 14:50:00,24.82,24.98,24.82,24.95,861000.0,16.6113,16.7184,16.6113,16.6983,861000.0
2009-01-27 15:00:00,24.95,25.07,24.87,25.05,1375100.0,16.6983,16.7786,16.6448,16.7652,1375100.0
2009-01-27 15:10:00,25.04,25.07,24.87,24.98,954000.0,16.7586,16.7786,16.6448,16.7184,954000.0
2009-01-27 15:20:00,24.98,25.03,24.92,24.96,1245800.0,16.7184,16.7519,16.6782,16.705,1245800.0
2009-01-27 15:30:00,24.96,25.0,24.79,25.0,1064600.0,16.705,16.7318,16.5912,16.7318,1064600.0
2009-01-27 15:40:00,25.0,25.0,24.75,24.87,1321500.0,16.7318,16.7318,16.5645,16.6448,1321500.0
2009-01-27 15:50:00,24.87,25.1,24.8,24.99,2864500.0,16.6448,16.7987,16.5979,16.7251,2864500.0
2009-01-28 09:30:00,27.19,27.25,26.34,26.66,6443700.0,18.1975,18.2376,17.6286,17.8428,6443700.0
2009-01-28 09:40:00,26.68,27.17,26.6,26.88,3469200.0,17.8562,18.1841,17.8026,17.99,3469200.0
2009-01-28 09:50:00,26.87,27.04,26.73,26.93,2514200.0,17.9833,18.0971,17.8896,18.0235,2514200.0
2009-01-28 10:00:00,26.93,27.15,26.89,27.04,2651600.0,18.0235,18.1707,17.9967,18.0971,2651600.0
2009-01-28 10:10:00,27.04,27.51,26.97,27.46,3749600.0,18.0971,18.4117,18.0502,18.3782,3749600.0
2009-01-28 10:20:00,27.46,27.5,27.12,27.29,2172500.0,18.3782,18.405,18.1506,18.2644,2172500.0
2009-01-28 10:30:00,27.29,27.55,27.25,27.48,2918900.0,18.2644,18.4384,18.2376,18.3916,2918900.0
2009-01-28 10:40:00,27.47,27.48,27.0,27.47,2215700.0,18.3849,18.3916,18.0703,18.3849,2215700.0
2009-01-28 10:50:00,27.47,27.5,27.05,27.12,1847600.0,18.3849,18.405,18.1038,18.1506,1847600.0
2009-01-28 11:00:00,27.12,27.45,27.1,27.42,1517600.0,18.1506,18.3715,18.1373,18.3514,1517600.0
2009-01-28 11:10:00,27.42,27.42,27.29,27.36,1907000.0,18.3514,18.3514,18.2644,18.3113,1907000.0
2009-01-28 11:20:00,27.35,27.5,27.32,27.38,1243600.0,18.3046,18.405,18.2845,18.3247,1243600.0
2009-01-28 11:30:00,27.38,27.5,27.2,27.22,997800.0,18.3247,18.405,18.2042,18.2176,997800.0
2009-01-28 11:40:00,27.22,27.36,27.2,27.22,1214300.0,18.2176,18.3113,18.2042,18.2176,1214300.0
2009-01-28 11:50:00,27.22,27.31,27.15,27.3,584300.0,18.2176,18.2778,18.1707,18.2711,584300.0
2009-01-28 12:00:00,27.31,27.39,27.23,27.35,664600.0,18.2778,18.3313,18.2243,18.3046,664600.0
2009-01-28 12:10:00,27.36,27.65,27.32,27.61,1172300.0,18.3113,18.5054,18.2845,18.4786,1172300.0
2009-01-28 12:20:00,27.6,27.77,27.5,27.74,1165300.0,18.4719,18.5857,18.405,18.5656,1165300.0
2009-01-28 12:30:00,27.74,27.76,27.43,27.43,1174500.0,18.5656,18.579,18.3581,18.3581,1174500.0
2009-01-28 12:40:00,27.44,27.48,27.27,27.3,872800.0,18.3648,18.3916,18.251,18.2711,872800.0
2009-01-28 12:50:00,27.3,27.32,27.17,27.21,913600.0,18.2711,18.2845,18.1841,18.2109,913600.0
2009-01-28 13:00:00,27.21,27.38,27.1,27.31,1096600.0,18.2109,18.3247,18.1373,18.2778,1096600.0
2009-01-28 13:10:00,27.31,27.42,27.3,27.38,1239200.0,18.2778,18.3514,18.2711,18.3247,1239200.0
2009-01-28 13:20:00,27.38,27.66,27.32,27.6,1176900.0,18.3247,18.512,18.2845,18.4719,1176900.0
2009-01-28 13:30:00,27.6,27.7,27.56,27.57,1022500.0,18.4719,18.5388,18.4451,18.4518,1022500.0
2009-01-28 13:40:00,27.57,27.74,27.52,27.68,1587900.0,18.4518,18.5656,18.4183,18.5254,1587900.0
2009-01-28 13:50:00,27.68,27.7,27.38,27.38,1551300.0,18.5254,18.5388,18.3247,18.3247,1551300.0
2009-01-28 14:00:00,27.38,27.56,27.36,27.39,1106500.0,18.3247,18.4451,18.3113,18.3313,1106500.0
2009-01-28 14:10:00,27.39,27.69,27.3,27.65,2164800.0,18.3313,18.5321,18.2711,18.5054,2164800.0
2009-01-28 14:20:00,27.65,27.67,27.07,27.17,3484600.0,18.5054,18.5187,18.1172,18.1841,3484600.0
2009-01-28 14:30:00,27.16,27.35,27.05,27.26,3128200.0,18.1774,18.3046,18.1038,18.2443,3128200.0
2009-01-28 14:40:00,27.24,27.4,27.16,27.36,1925700.0,18.231,18.338,18.1774,18.3113,1925700.0
2009-01-28 14:50:00,27.35,27.44,27.15,27.43,1817000.0,18.3046,18.3648,18.1707,18.3581,1817000.0
2009-01-28 15:00:00,27.43,27.48,27.13,27.26,2319500.0,18.3581,18.3916,18.1573,18.2443,2319500.0
2009-01-28 15:10:00,27.26,27.27,26.87,27.06,2376100.0,18.2443,18.251,17.9833,18.1105,2376100.0
2009-01-28 15:20:00,27.06,27.15,26.76,26.95,2030800.0,18.1105,18.1707,17.9097,18.0369,2030800.0
2009-01-28 15:30:00,26.95,27.4,26.91,27.36,2731400.0,18.0369,18.338,18.0101,18.3113,2731400.0
2009-01-28 15:40:00,27.37,27.41,27.21,27.39,3169200.0,18.318,18.3447,18.2109,18.3313,3169200.0
2009-01-28 15:50:00,27.38,27.75,27.35,27.63,6286400.0,18.3247,18.5723,18.3046,18.492,6286400.0
2009-01-29 09:30:00,26.76,27.04,26.55,26.93,2645500.0,17.9097,18.0971,17.7692,18.0235,2645500.0
2009-01-29 09:40:00,26.92,27.18,26.62,26.66,2113700.0,18.0168,18.1908,17.816,17.8428,2113700.0
2009-01-29 09:50:00,26.65,26.71,25.94,25.99,2821900.0,17.8361,17.8762,17.3609,17.3944,2821900.0
2009-01-29 10:00:00,26.0,26.59,25.71,26.37,3771800.0,17.4011,17.7959,17.207,17.6487,3771800.0
2009-01-29 10:10:00,26.37,26.46,26.22,26.36,1513300.0,17.6487,17.7089,17.5483,17.642,1513300.0
2009-01-29 10:20:00,26.35,26.64,26.2,26.59,1461400.0,17.6353,17.8294,17.5349,17.7959,1461400.0
2009-01-29 10:30:00,26.58,26.75,26.36,26.69,1195800.0,17.7892,17.903,17.642,17.8629,1195800.0
2009-01-29 10:40:00,26.7,26.8,26.51,26.69,1265200.0,17.8695,17.9365,17.7424,17.8629,1265200.0
2009-01-29 10:50:00,26.69,27.09,26.55,27.03,1579900.0,17.8629,18.1306,17.7692,18.0904,1579900.0
2009-01-29 11:00:00,27.02,27.11,26.75,26.81,1417600.0,18.0837,18.1439,17.903,17.9432,1417600.0
2009-01-29 11:10:00,26.81,26.98,26.7,26.75,922100.0,17.9432,18.0569,17.8695,17.903,922100.0
2009-01-29 11:20:00,26.73,26.82,26.55,26.58,756900.0,17.8896,17.9499,17.7692,17.7892,756900.0
2009-01-29 11:30:00,26.59,26.73,26.56,26.64,635700.0,17.7959,17.8896,17.7758,17.8294,635700.0
2009-01-29 11:40:00,26.64,26.75,26.52,26.65,649900.0,17.8294,17.903,17.7491,17.8361,649900.0
2009-01-29 11:50:00,26.66,26.66,26.24,26.3,1524300.0,17.8428,17.8428,17.5617,17.6018,1524300.0
2009-01-29 12:00:00,26.3,26.31,26.0,26.05,1706500.0,17.6018,17.6085,17.4011,17.4345,1706500.0
2009-01-29 12:10:00,26.04,26.32,26.02,26.31,893600.0,17.4278,17.6152,17.4144,17.6085,893600.0
2009-01-29 12:20:00,26.31,26.53,26.26,26.51,817300.0,17.6085,17.7558,17.5751,17.7424,817300.0
2009-01-29 12:30:00,26.51,26.58,26.42,26.44,421300.0,17.7424,17.7892,17.6822,17.6955,421300.0
2009-01-29 12:40:00,26.45,26.52,26.34,26.46,570800.0,17.7022,17.7491,17.6286,17.7089,570800.0
2009-01-29 12:50:00,26.46,26.52,26.24,26.35,714200.0,17.7089,17.7491,17.5617,17.6353,714200.0
2009-01-29 13:00:00,26.35,26.36,26.17,26.18,809800.0,17.6353,17.642,17.5148,17.5215,809800.0
2009-01-29 13:10:00,26.18,26.33,26.16,26.28,601800.0,17.5215,17.6219,17.5081,17.5885,601800.0
2009-01-29 13:20:00,26.28,26.35,26.18,26.32,452400.0,17.5885,17.6353,17.5215,17.6152,452400.0
2009-01-29 13:30:00,26.33,26.36,26.19,26.26,510700.0,17.6219,17.642,17.5282,17.5751,510700.0
2009-01-29 13:40:00,26.27,26.37,26.23,26.26,615200.0,17.5818,17.6487,17.555,17.5751,615200.0
2009-01-29 13:50:00,26.25,26.26,26.09,26.23,745400.0,17.5684,17.5751,17.4613,17.555,745400.0
2009-01-29 14:00:00,26.23,26.27,26.1,26.14,784300.0,17.555,17.5818,17.468,17.4948,784300.0
2009-01-29 14:10:00,26.14,26.24,26.08,26.17,818600.0,17.4948,17.5617,17.4546,17.5148,818600.0
2009-01-29 14:20:00,26.18,26.26,26.13,26.24,584100.0,17.5215,17.5751,17.4881,17.5617,584100.0
2009-01-29 14:30:00,26.24,26.37,26.19,26.32,1006000.0,17.5617,17.6487,17.5282,17.6152,1006000.0
2009-01-29 14:40:00,26.32,26.47,26.27,26.34,856700.0,17.6152,17.7156,17.5818,17.6286,856700.0
2009-01-29 14:50:00,26.34,26.36,26.22,26.28,671300.0,17.6286,17.642,17.5483,17.5885,671300.0
2009-01-29 15:00:00,26.28,26.38,26.26,26.31,607800.0,17.5885,17.6554,17.5751,17.6085,607800.0
2009-01-29 15:10:00,26.31,26.34,26.22,26.32,809000.0,17.6085,17.6286,17.5483,17.6152,809000.0
2009-01-29 15:20:00,26.32,26.35,26.01,26.07,1623200.0,17.6152,17.6353,17.4077,17.4479,1623200.0
2009-01-29 15:30:00,26.07,26.07,25.58,25.58,3168900.0,17.4479,17.4479,17.12,17.12,3168900.0
2009-01-29 15:40:00,25.58,25.83,25.36,25.4,3252300.0,17.12,17.2873,16.9727,16.9995,3252300.0
2009-01-29 15:50:00,25.4,25.57,25.25,25.43,5319800.0,16.9995,17.1133,16.8991,17.0196,5319800.0
2009-01-30 09:30:00,25.81,26.25,25.77,26.14,2035600.0,17.2739,17.5684,17.2471,17.4948,2035600.0
2009-01-30 09:40:00,26.15,26.35,26.08,26.25,1547200.0,17.5014,17.6353,17.4546,17.5684,1547200.0
2009-01-30 09:50:00,26.26,26.35,25.8,25.8,1952400.0,17.5751,17.6353,17.2672,17.2672,1952400.0
2009-01-30 10:00:00,25.79,25.94,25.58,25.85,1759500.0,17.2605,17.3609,17.12,17.3007,1759500.0
2009-01-30 10:10:00,25.84,25.9,25.28,25.38,1734600.0,17.294,17.3341,16.9192,16.9861,1734600.0
2009-01-30 10:20:00,25.38,25.74,25.27,25.31,1469800.0,16.9861,17.227,16.9125,16.9393,1469800.0
2009-01-30 10:30:00,25.31,25.48,25.2,25.44,1134500.0,16.9393,17.053,16.8656,17.0263,1134500.0
2009-01-30 10:40:00,25.45,25.9,25.41,25.53,1490600.0,17.033,17.3341,17.0062,17.0865,1490600.0
2009-01-30 10:50:00,25.54,25.85,25.35,25.8,1126900.0,17.0932,17.3007,16.966,17.2672,1126900.0
2009-01-30 11:00:00,25.8,26.05,25.77,25.97,1230000.0,17.2672,17.4345,17.2471,17.381,1230000.0
2009-01-30 11:10:00,25.96,25.99,25.77,25.84,1218100.0,17.3743,17.3944,17.2471,17.294,1218100.0
2009-01-30 11:20:00,25.84,25.93,25.73,25.85,1469100.0,17.294,17.3542,17.2204,17.3007,1469100.0
2009-01-30 11:30:00,25.84,26.0,25.77,26.0,666200.0,17.294,17.4011,17.2471,17.4011,666200.0
2009-01-30 11:40:00,25.99,26.33,25.98,26.31,1156200.0,17.3944,17.6219,17.3877,17.6085,1156200.0
2009-01-30 11:50:00,26.3,26.53,26.2,26.5,1939200.0,17.6018,17.7558,17.5349,17.7357,1939200.0
2009-01-30 12:00:00,26.5,26.53,26.31,26.51,1266100.0,17.7357,17.7558,17.6085,17.7424,1266100.0
2009-01-30 12:10:00,26.51,26.69,26.42,26.53,1101300.0,17.7424,17.8629,17.6822,17.7558,1101300.0
2009-01-30 12:20:00,26.54,26.65,26.47,26.64,751700.0,17.7625,17.8361,17.7156,17.8294,751700.0
2009-01-30 12:30:00,26.64,26.69,26.5,26.52,833100.0,17.8294,17.8629,17.7357,17.7491,833100.0
2009-01-30 12:40:00,26.53,26.75,26.49,26.71,707900.0,17.7558,17.903,17.729,17.8762,707900.0
2009-01-30 12:50:00,26.71,26.73,26.51,26.7,754700.0,17.8762,17.8896,17.7424,17.8695,754700.0
2009-01-30 13:00:00,26.69,26.98,26.61,26.91,1201800.0,17.8629,18.0569,17.8093,18.0101,1201800.0
2009-01-30 13:10:00,26.92,26.97,26.58,26.7,958600.0,18.0168,18.0502,17.7892,17.8695,958600.0
2009-01-30 13:20:00,26.7,26.74,26.09,26.2,1761800.0,17.8695,17.8963,17.4613,17.5349,1761800.0
2009-01-30 13:30:00,26.21,26.23,25.5,25.5,3248900.0,17.5416,17.555,17.0664,17.0664,3248900.0
2009-01-30 13:40:00,25.5,25.74,25.25,25.58,2490000.0,17.0664,17.227,16.8991,17.12,2490000.0
2009-01-30 13:50:00,25.59,26.12,25.58,26.05,1836700.0,17.1267,17.4814,17.12,17.4345,1836700.0
2009-01-30 14:00:00,26.05,26.2,25.93,25.98,1456400.0,17.4345,17.5349,17.3542,17.3877,1456400.0
2009-01-30 14:10:00,25.98,26.1,25.81,26.05,877600.0,17.3877,17.468,17.2739,17.4345,877600.0
2009-01-30 14:20:00,26.05,26.2,25.75,25.97,1424900.0,17.4345,17.5349,17.2337,17.381,1424900.0
2009-01-30 14:30:00,25.98,26.19,25.97,26.1,1435600.0,17.3877,17.5282,17.381,17.468,1435600.0
2009-01-30 14:40:00,26.09,26.11,25.88,26.02,1886300.0,17.4613,17.4747,17.3207,17.4144,1886300.0
2009-01-30 14:50:00,26.02,26.02,25.63,25.74,1720300.0,17.4144,17.4144,17.1534,17.227,1720300.0
2009-01-30 15:00:00,25.74,25.9,25.53,25.58,1497900.0,17.227,17.3341,17.0865,17.12,1497900.0
2009-01-30 15:10:00,25.58,25.69,25.15,25.18,2444100.0,17.12,17.1936,16.8322,16.8523,2444100.0
2009-01-30 15:20:00,25.19,25.27,24.67,24.75,4219200.0,16.8589,16.9125,16.5109,16.5645,4219200.0
2009-01-30 15:30:00,24.75,24.86,24.6,24.77,3186100.0,16.5645,16.6381,16.4641,16.5779,3186100.0
2009-01-30 15:40:00,24.77,25.04,24.69,24.97,3379400.0,16.5779,16.7586,16.5243,16.7117,3379400.0
2009-01-30 15:50:00,24.97,25.53,24.92,25.5,6105000.0,16.7117,17.0865,16.6782,17.0664,6105000.0
2009-02-02 09:30:00,25.0,25.1,24.55,24.8,2530000.0,16.7318,16.7987,16.4306,16.5979,2530000.0
2009-02-02 09:40:00,24.8,24.83,24.35,24.66,1590600.0,16.5979,16.618,16.2968,16.5042,1590600.0
2009-02-02 09:50:00,24.66,25.0,24.54,24.77,1387300.0,16.5042,16.7318,16.4239,16.5779,1387300.0
2009-02-02 10:00:00,24.77,25.19,24.7,25.12,1882600.0,16.5779,16.8589,16.531,16.8121,1882600.0
2009-02-02 10:10:00,25.12,25.61,24.9,25.43,2324500.0,16.8121,17.14,16.6649,17.0196,2324500.0
2009-02-02 10:20:00,25.44,25.62,25.3,25.42,1553900.0,17.0263,17.1467,16.9326,17.0129,1553900.0
2009-02-02 10:30:00,25.42,25.6,25.24,25.46,1161300.0,17.0129,17.1333,16.8924,17.0396,1161300.0
2009-02-02 10:40:00,25.46,25.6,25.25,25.35,913300.0,17.0396,17.1333,16.8991,16.966,913300.0
2009-02-02 10:50:00,25.35,25.35,25.07,25.18,1244900.0,16.966,16.966,16.7786,16.8523,1244900.0
2009-02-02 11:00:00,25.18,25.18,24.84,24.9,1436100.0,16.8523,16.8523,16.6247,16.6649,1436100.0
2009-02-02 11:10:00,24.89,25.17,24.89,25.12,964100.0,16.6582,16.8456,16.6582,16.8121,964100.0
2009-02-02 11:20:00,25.12,25.13,24.89,24.99,728100.0,16.8121,16.8188,16.6582,16.7251,728100.0
2009-02-02 11:30:00,24.99,25.28,24.94,25.16,1188500.0,16.7251,16.9192,16.6916,16.8389,1188500.0
2009-02-02 11:40:00,25.15,25.35,25.09,25.24,728200.0,16.8322,16.966,16.792,16.8924,728200.0
2009-02-02 11:50:00,25.25,25.34,25.16,25.22,723000.0,16.8991,16.9593,16.8389,16.879,723000.0
2009-02-02 12:00:00,25.22,25.44,25.22,25.29,831000.0,16.879,17.0263,16.879,16.9259,831000.0
2009-02-02 12:10:00,25.28,25.36,25.15,25.29,559100.0,16.9192,16.9727,16.8322,16.9259,559100.0
2009-02-02 12:20:00,25.29,25.34,25.22,25.31,495000.0,16.9259,16.9593,16.879,16.9393,495000.0
2009-02-02 12:30:00,25.32,25.63,25.31,25.62,1013200.0,16.946,17.1534,16.9393,17.1467,1013200.0
2009-02-02 12:40:00,25.62,25.68,25.46,25.46,816000.0,17.1467,17.1869,17.0396,17.0396,816000.0
2009-02-02 12:50:00,25.46,25.54,25.4,25.44,584300.0,17.0396,17.0932,16.9995,17.0263,584300.0
2009-02-02 13:00:00,25.44,25.48,25.26,25.29,628700.0,17.0263,17.053,16.9058,16.9259,628700.0
2009-02-02 13:10:00,25.29,25.3,25.13,25.24,704200.0,16.9259,16.9326,16.8188,16.8924,704200.0
2009-02-02 13:20:00,25.24,25.31,25.1,25.2,694400.0,16.8924,16.9393,16.7987,16.8656,694400.0
2009-02-02 13:30:00,25.19,25.31,25.14,25.27,470400.0,16.8589,16.9393,16.8255,16.9125,470400.0
2009-02-02 13:40:00,25.27,25.36,25.22,25.28,424600.0,16.9125,16.9727,16.879,16.9192,424600.0
2009-02-02 13:50:00,25.28,25.28,24.95,25.1,873300.0,16.9192,16.9192,16.6983,16.7987,873300.0
2009-02-02 14:00:00,25.1,25.13,25.01,25.09,742000.0,16.7987,16.8188,16.7385,16.792,742000.0
2009-02-02 14:10:00,25.08,25.25,25.07,25.18,723500.0,16.7853,16.8991,16.7786,16.8523,723500.0
2009-02-02 14:20:00,25.18,25.19,24.85,24.94,1231200.0,16.8523,16.8589,16.6314,16.6916,1231200.0
2009-02-02 14:30:00,24.94,24.95,24.82,24.82,852800.0,16.6916,16.6983,16.6113,16.6113,852800.0
2009-02-02 14:40:00,24.82,24.89,24.68,24.72,1373700.0,16.6113,16.6582,16.5176,16.5444,1373700.0
2009-02-02 14:50:00,24.72,24.76,24.56,24.6,1270300.0,16.5444,16.5712,16.4373,16.4641,1270300.0
2009-02-02 15:00:00,24.6,24.74,24.5,24.73,2020400.0,16.4641,16.5578,16.3971,16.5511,2020400.0
2009-02-02 15:10:00,24.73,24.89,24.68,24.84,1963400.0,16.5511,16.6582,16.5176,16.6247,1963400.0
2009-02-02 15:20:00,24.83,24.95,24.76,24.92,1499700.0,16.618,16.6983,16.5712,16.6782,1499700.0
2009-02-02 15:30:00,24.92,25.23,24.92,25.15,2320600.0,16.6782,16.8857,16.6782,16.8322,2320600.0
2009-02-02 15:40:00,25.15,25.25,24.95,25.02,2118500.0,16.8322,16.8991,16.6983,16.7452,2118500.0
2009-02-02 15:50:00,25.02,25.25,25.01,25.2,2909900.0,16.7452,16.8991,16.7385,16.8656,2909900.0
2009-02-03 09:30:00,25.03,25.45,24.89,25.09,2077500.0,16.7519,17.033,16.6582,16.792,2077500.0
2009-02-03 09:40:00,25.1,25.26,24.87,25.0,1324900.0,16.7987,16.9058,16.6448,16.7318,1324900.0
2009-02-03 09:50:00,25.01,25.2,24.75,24.99,1549900.0,16.7385,16.8656,16.5645,16.7251,1549900.0
2009-02-03 10:00:00,24.99,25.29,24.94,25.17,2160100.0,16.7251,16.9259,16.6916,16.8456,2160100.0
2009-02-03 10:10:00,25.17,25.2,24.73,24.75,1803700.0,16.8456,16.8656,16.5511,16.5645,1803700.0
2009-02-03 10:20:00,24.75,24.85,24.51,24.71,2314100.0,16.5645,16.6314,16.4038,16.5377,2314100.0
2009-02-03 10:30:00,24.71,24.8,24.32,24.35,2385600.0,16.5377,16.5979,16.2767,16.2968,2385600.0
2009-02-03 10:40:00,24.35,24.68,24.34,24.55,1691700.0,16.2968,16.5176,16.2901,16.4306,1691700.0
2009-02-03 10:50:00,24.56,24.65,24.26,24.3,1911200.0,16.4373,16.4975,16.2365,16.2633,1911200.0
2009-02-03 11:00:00,24.3,24.46,24.29,24.38,1715900.0,16.2633,16.3704,16.2566,16.3168,1715900.0
2009-02-03 11:10:00,24.38,24.55,24.21,24.32,1366600.0,16.3168,16.4306,16.2031,16.2767,1366600.0
2009-02-03 11:20:00,24.33,24.44,24.21,24.3,909800.0,16.2834,16.357,16.2031,16.2633,909800.0
2009-02-03 11:30:00,24.29,24.29,24.0,24.05,1390800.0,16.2566,16.2566,16.0625,16.096,1390800.0
2009-02-03 11:40:00,24.05,24.2,23.97,24.16,1182400.0,16.096,16.1964,16.0424,16.1696,1182400.0
2009-02-03 11:50:00,24.16,24.16,23.95,24.05,1046200.0,16.1696,16.1696,16.029,16.096,1046200.0
2009-02-03 12:00:00,24.05,24.12,23.95,23.97,1191400.0,16.096,16.1428,16.029,16.0424,1191400.0
2009-02-03 12:10:00,23.97,23.97,23.76,23.8,1606900.0,16.0424,16.0424,15.9019,15.9287,1606900.0
2009-02-03 12:20:00,23.81,23.87,23.75,23.87,1057800.0,15.9354,15.9755,15.8952,15.9755,1057800.0
2009-02-03 12:30:00,23.87,24.01,23.84,23.91,1308600.0,15.9755,16.0692,15.9554,16.0023,1308600.0
2009-02-03 12:40:00,23.9,23.92,23.76,23.87,1118900.0,15.9956,16.009,15.9019,15.9755,1118900.0
2009-02-03 12:50:00,23.87,23.96,23.79,23.79,716200.0,15.9755,16.0357,15.922,15.922,716200.0
2009-02-03 13:00:00,23.79,23.89,23.7,23.81,1077200.0,15.922,15.9889,15.8617,15.9354,1077200.0
2009-02-03 13:10:00,23.81,23.96,23.78,23.9,880000.0,15.9354,16.0357,15.9153,15.9956,880000.0
2009-02-03 13:20:00,23.91,23.91,23.73,23.81,851900.0,16.0023,16.0023,15.8818,15.9354,851900.0
2009-02-03 13:30:00,23.81,24.01,23.77,23.97,1101300.0,15.9354,16.0692,15.9086,16.0424,1101300.0
2009-02-03 13:40:00,23.97,24.06,23.82,23.88,1302900.0,16.0424,16.1027,15.942,15.9822,1302900.0
2009-02-03 13:50:00,23.88,23.97,23.77,23.89,1013000.0,15.9822,16.0424,15.9086,15.9889,1013000.0
2009-02-03 14:00:00,23.89,24.05,23.75,24.05,1386000.0,15.9889,16.096,15.8952,16.096,1386000.0
2009-02-03 14:10:00,24.05,24.29,23.96,24.09,2565900.0,16.096,16.2566,16.0357,16.1227,2565900.0
2009-02-03 14:20:00,24.1,24.34,23.97,24.09,1930000.0,16.1294,16.2901,16.0424,16.1227,1930000.0
2009-02-03 14:30:00,24.09,24.4,24.09,24.26,1470400.0,16.1227,16.3302,16.1227,16.2365,1470400.0
2009-02-03 14:40:00,24.26,24.37,24.12,24.12,1211400.0,16.2365,16.3101,16.1428,16.1428,1211400.0
2009-02-03 14:50:00,24.12,24.18,23.94,24.01,1601400.0,16.1428,16.183,16.0224,16.0692,1601400.0
2009-02-03 15:00:00,24.01,24.22,23.95,24.21,1425000.0,16.0692,16.2098,16.029,16.2031,1425000.0
2009-02-03 15:10:00,24.22,24.49,24.22,24.39,1733400.0,16.2098,16.3905,16.2098,16.3235,1733400.0
2009-02-03 15:20:00,24.39,24.61,24.29,24.45,1361500.0,16.3235,16.4708,16.2566,16.3637,1361500.0
2009-02-03 15:30:00,24.45,24.47,24.1,24.24,2693900.0,16.3637,16.3771,16.1294,16.2231,2693900.0
2009-02-03 15:40:00,24.23,24.25,23.82,23.94,3174900.0,16.2164,16.2298,15.942,16.0224,3174900.0
2009-02-03 15:50:00,23.95,24.14,23.92,24.01,2986000.0,16.029,16.1562,16.009,16.0692,2986000.0
2009-02-04 09:30:00,24.25,24.44,23.74,24.43,2627500.0,16.2298,16.357,15.8885,16.3503,2627500.0
2009-02-04 09:40:00,24.43,24.6,24.3,24.48,2156400.0,16.3503,16.4641,16.2633,16.3838,2156400.0
2009-02-04 09:50:00,24.49,25.16,24.42,24.95,2549100.0,16.3905,16.8389,16.3436,16.6983,2549100.0
2009-02-04 10:00:00,24.96,25.32,24.96,25.25,2753300.0,16.705,16.946,16.705,16.8991,2753300.0
2009-02-04 10:10:00,25.25,25.5,25.13,25.22,2277800.0,16.8991,17.0664,16.8188,16.879,2277800.0
2009-02-04 10:20:00,25.22,25.3,25.05,25.16,1803200.0,16.879,16.9326,16.7652,16.8389,1803200.0
2009-02-04 10:30:00,25.18,25.39,25.13,25.17,1364200.0,16.8523,16.9928,16.8188,16.8456,1364200.0
2009-02-04 10:40:00,25.18,25.23,25.06,25.08,981100.0,16.8523,16.8857,16.7719,16.7853,981100.0
2009-02-04 10:50:00,25.08,25.28,25.02,25.2,1371000.0,16.7853,16.9192,16.7452,16.8656,1371000.0
2009-02-04 11:00:00,25.2,25.4,25.15,25.22,1645300.0,16.8656,16.9995,16.8322,16.879,1645300.0
2009-02-04 11:10:00,25.22,25.27,25.08,25.24,977900.0,16.879,16.9125,16.7853,16.8924,977900.0
2009-02-04 11:20:00,25.24,25.34,25.06,25.12,1099500.0,16.8924,16.9593,16.7719,16.8121,1099500.0
2009-02-04 11:30:00,25.12,25.24,25.07,25.15,742500.0,16.8121,16.8924,16.7786,16.8322,742500.0
2009-02-04 11:40:00,25.15,25.21,24.96,25.02,872800.0,16.8322,16.8723,16.705,16.7452,872800.0
2009-02-04 11:50:00,25.02,25.08,24.92,24.94,769200.0,16.7452,16.7853,16.6782,16.6916,769200.0
2009-02-04 12:00:00,24.94,25.14,24.93,24.95,771600.0,16.6916,16.8255,16.6849,16.6983,771600.0
2009-02-04 12:10:00,24.95,25.05,24.87,24.94,785000.0,16.6983,16.7652,16.6448,16.6916,785000.0
2009-02-04 12:20:00,24.95,24.95,24.69,24.75,753100.0,16.6983,16.6983,16.5243,16.5645,753100.0
2009-02-04 12:30:00,24.75,24.92,24.72,24.81,586700.0,16.5645,16.6782,16.5444,16.6046,586700.0
2009-02-04 12:40:00,24.8,24.96,24.77,24.94,439300.0,16.5979,16.705,16.5779,16.6916,439300.0
2009-02-04 12:50:00,24.94,24.96,24.66,24.71,781600.0,16.6916,16.705,16.5042,16.5377,781600.0
2009-02-04 13:00:00,24.71,24.72,24.52,24.7,680600.0,16.5377,16.5444,16.4105,16.531,680600.0
2009-02-04 13:10:00,24.7,24.7,24.5,24.63,612700.0,16.531,16.531,16.3971,16.4842,612700.0
2009-02-04 13:20:00,24.63,24.94,24.54,24.6,1523100.0,16.4842,16.6916,16.4239,16.4641,1523100.0
2009-02-04 13:30:00,24.61,24.77,24.54,24.56,1085800.0,16.4708,16.5779,16.4239,16.4373,1085800.0
2009-02-04 13:40:00,24.56,24.57,23.96,24.09,2419000.0,16.4373,16.444,16.0357,16.1227,2419000.0
2009-02-04 13:50:00,24.1,24.27,23.95,24.22,1544800.0,16.1294,16.2432,16.029,16.2098,1544800.0
2009-02-04 14:00:00,24.23,24.29,24.07,24.08,903800.0,16.2164,16.2566,16.1094,16.1161,903800.0
2009-02-04 14:10:00,24.07,24.3,24.07,24.23,1002700.0,16.1094,16.2633,16.1094,16.2164,1002700.0
2009-02-04 14:20:00,24.23,24.34,23.93,24.13,1343900.0,16.2164,16.2901,16.0157,16.1495,1343900.0
2009-02-04 14:30:00,24.13,24.35,24.07,24.34,1069700.0,16.1495,16.2968,16.1094,16.2901,1069700.0
2009-02-04 14:40:00,24.35,24.4,24.19,24.32,1042000.0,16.2968,16.3302,16.1897,16.2767,1042000.0
2009-02-04 14:50:00,24.33,24.64,24.1,24.53,1670900.0,16.2834,16.4908,16.1294,16.4172,1670900.0
2009-02-04 15:00:00,24.54,24.65,24.34,24.51,1629300.0,16.4239,16.4975,16.2901,16.4038,1629300.0
2009-02-04 15:10:00,24.52,24.56,24.3,24.53,958100.0,16.4105,16.4373,16.2633,16.4172,958100.0
2009-02-04 15:20:00,24.52,24.53,24.18,24.27,1191700.0,16.4105,16.4172,16.183,16.2432,1191700.0
2009-02-04 15:30:00,24.27,24.32,24.11,24.3,1255100.0,16.2432,16.2767,16.1361,16.2633,1255100.0
2009-02-04 15:40:00,24.3,24.38,23.92,23.93,1845000.0,16.2633,16.3168,16.009,16.0157,1845000.0
2009-02-04 15:50:00,23.93,24.16,23.85,23.99,3229200.0,16.0157,16.1696,15.9621,16.0558,3229200.0
2009-02-05 09:30:00,23.73,24.03,22.96,23.13,3502000.0,15.8818,16.0826,15.3665,15.4802,3502000.0
2009-02-05 09:40:00,23.13,23.3,22.77,22.8,3134300.0,15.4802,15.594,15.2393,15.2594,3134300.0
2009-02-05 09:50:00,22.8,22.89,22.52,22.56,3333800.0,15.2594,15.3196,15.072,15.0988,3333800.0
2009-02-05 10:00:00,22.56,22.9,22.51,22.56,3081500.0,15.0988,15.3263,15.0653,15.0988,3081500.0
2009-02-05 10:10:00,22.56,22.99,22.49,22.89,2521600.0,15.0988,15.3865,15.0519,15.3196,2521600.0
2009-02-05 10:20:00,22.88,22.99,22.74,22.87,2549000.0,15.3129,15.3865,15.2192,15.3062,2549000.0
2009-02-05 10:30:00,22.87,23.15,22.74,23.03,2718400.0,15.3062,15.4936,15.2192,15.4133,2718400.0
2009-02-05 10:40:00,23.03,23.48,23.02,23.26,2994800.0,15.4133,15.7145,15.4066,15.5673,2994800.0
2009-02-05 10:50:00,23.26,23.62,23.22,23.6,3382100.0,15.5673,15.8082,15.5405,15.7948,3382100.0
2009-02-05 11:00:00,23.6,24.24,23.59,23.88,3422500.0,15.7948,16.2231,15.7881,15.9822,3422500.0
2009-02-05 11:10:00,23.86,23.98,23.68,23.77,1798100.0,15.9688,16.0491,15.8483,15.9086,1798100.0
2009-02-05 11:20:00,23.77,23.87,23.52,23.8,1502700.0,15.9086,15.9755,15.7413,15.9287,1502700.0
2009-02-05 11:30:00,23.79,24.35,23.77,24.21,2397600.0,15.922,16.2968,15.9086,16.2031,2397600.0
2009-02-05 11:40:00,24.21,24.33,24.06,24.26,1410200.0,16.2031,16.2834,16.1027,16.2365,1410200.0
2009-02-05 11:50:00,24.27,24.48,24.18,24.44,1695800.0,16.2432,16.3838,16.183,16.357,1695800.0
2009-02-05 12:00:00,24.45,24.81,24.44,24.63,2930800.0,16.3637,16.6046,16.357,16.4842,2930800.0
2009-02-05 12:10:00,24.62,24.75,24.37,24.39,1279500.0,16.4775,16.5645,16.3101,16.3235,1279500.0
2009-02-05 12:20:00,24.4,24.5,24.26,24.31,900100.0,16.3302,16.3971,16.2365,16.27,900100.0
2009-02-05 12:30:00,24.31,24.42,24.25,24.34,632900.0,16.27,16.3436,16.2298,16.2901,632900.0
2009-02-05 12:40:00,24.33,24.58,24.32,24.5,718800.0,16.2834,16.4507,16.2767,16.3971,718800.0
2009-02-05 12:50:00,24.5,24.6,24.14,24.59,1411500.0,16.3971,16.4641,16.1562,16.4574,1411500.0
2009-02-05 13:00:00,24.59,24.84,24.49,24.82,1465300.0,16.4574,16.6247,16.3905,16.6113,1465300.0
2009-02-05 13:10:00,24.78,24.94,24.67,24.7,1198700.0,16.5845,16.6916,16.5109,16.531,1198700.0
2009-02-05 13:20:00,24.7,24.73,24.39,24.58,963200.0,16.531,16.5511,16.3235,16.4507,963200.0
2009-02-05 13:30:00,24.57,24.82,24.54,24.74,848800.0,16.444,16.6113,16.4239,16.5578,848800.0
2009-02-05 13:40:00,24.74,24.89,24.62,24.82,839800.0,16.5578,16.6582,16.4775,16.6113,839800.0
2009-02-05 13:50:00,24.82,24.86,24.53,24.54,975200.0,16.6113,16.6381,16.4172,16.4239,975200.0
2009-02-05 14:00:00,24.54,24.85,24.53,24.81,960900.0,16.4239,16.6314,16.4172,16.6046,960900.0
2009-02-05 14:10:00,24.81,24.85,24.64,24.83,832300.0,16.6046,16.6314,16.4908,16.618,832300.0
2009-02-05 14:20:00,24.83,25.32,24.81,25.19,2141600.0,16.618,16.946,16.6046,16.8589,2141600.0
2009-02-05 14:30:00,25.18,25.27,24.91,25.21,1683900.0,16.8523,16.9125,16.6716,16.8723,1683900.0
2009-02-05 14:40:00,25.21,25.22,24.94,25.06,1369600.0,16.8723,16.879,16.6916,16.7719,1369600.0
2009-02-05 14:50:00,25.05,25.07,24.54,24.72,1937800.0,16.7652,16.7786,16.4239,16.5444,1937800.0
2009-02-05 15:00:00,24.71,24.85,24.55,24.64,1751400.0,16.5377,16.6314,16.4306,16.4908,1751400.0
2009-02-05 15:10:00,24.64,24.85,24.55,24.68,1435400.0,16.4908,16.6314,16.4306,16.5176,1435400.0
2009-02-05 15:20:00,24.68,25.07,24.67,25.07,1452900.0,16.5176,16.7786,16.5109,16.7786,1452900.0
2009-02-05 15:30:00,25.07,25.15,24.82,24.85,2469900.0,16.7786,16.8322,16.6113,16.6314,2469900.0
2009-02-05 15:40:00,24.86,24.97,24.6,24.69,1985600.0,16.6381,16.7117,16.4641,16.5243,1985600.0
2009-02-05 15:50:00,24.68,24.87,24.53,24.55,2963200.0,16.5176,16.6448,16.4172,16.4306,2963200.0
2009-02-06 09:30:00,25.47,26.1,25.3,26.02,3468800.0,17.0463,17.468,16.9326,17.4144,3468800.0
2009-02-06 09:40:00,26.03,26.4,25.86,25.92,3033500.0,17.4211,17.6688,17.3074,17.3475,3033500.0
2009-02-06 09:50:00,25.91,26.21,25.75,25.94,1899600.0,17.3408,17.5416,17.2337,17.3609,1899600.0
2009-02-06 10:00:00,25.95,26.12,25.88,26.0,1864000.0,17.3676,17.4814,17.3207,17.4011,1864000.0
2009-02-06 10:10:00,26.01,26.35,26.0,26.15,2085400.0,17.4077,17.6353,17.4011,17.5014,2085400.0
2009-02-06 10:20:00,26.15,26.35,26.06,26.23,1574800.0,17.5014,17.6353,17.4412,17.555,1574800.0
2009-02-06 10:30:00,26.23,26.45,26.2,26.3,1407400.0,17.555,17.7022,17.5349,17.6018,1407400.0
2009-02-06 10:40:00,26.3,26.43,26.14,26.39,1315600.0,17.6018,17.6888,17.4948,17.6621,1315600.0
2009-02-06 10:50:00,26.39,26.54,26.25,26.42,1290200.0,17.6621,17.7625,17.5684,17.6822,1290200.0
2009-02-06 11:00:00,26.42,26.53,26.39,26.4,2020900.0,17.6822,17.7558,17.6621,17.6688,2020900.0
2009-02-06 11:10:00,26.4,26.72,26.39,26.62,1607300.0,17.6688,17.8829,17.6621,17.816,1607300.0
2009-02-06 11:20:00,26.62,26.63,26.41,26.51,1390200.0,17.816,17.8227,17.6755,17.7424,1390200.0
2009-02-06 11:30:00,26.51,26.52,26.25,26.33,958600.0,17.7424,17.7491,17.5684,17.6219,958600.0
2009-02-06 11:40:00,26.33,26.45,26.3,26.37,1004600.0,17.6219,17.7022,17.6018,17.6487,1004600.0
2009-02-06 11:50:00,26.37,26.48,26.28,26.33,1196200.0,17.6487,17.7223,17.5885,17.6219,1196200.0
2009-02-06 12:00:00,26.33,26.42,26.28,26.37,896400.0,17.6219,17.6822,17.5885,17.6487,896400.0
2009-02-06 12:10:00,26.38,26.45,26.2,26.26,889300.0,17.6554,17.7022,17.5349,17.5751,889300.0
2009-02-06 12:20:00,26.25,26.41,26.25,26.38,886800.0,17.5684,17.6755,17.5684,17.6554,886800.0
2009-02-06 12:30:00,26.38,26.64,26.38,26.56,1151100.0,17.6554,17.8294,17.6554,17.7758,1151100.0
2009-02-06 12:40:00,26.56,26.67,26.42,26.48,1131500.0,17.7758,17.8495,17.6822,17.7223,1131500.0
2009-02-06 12:50:00,26.48,26.62,26.41,26.6,660800.0,17.7223,17.816,17.6755,17.8026,660800.0
2009-02-06 13:00:00,26.6,26.74,26.48,26.71,1045900.0,17.8026,17.8963,17.7223,17.8762,1045900.0
2009-02-06 13:10:00,26.71,26.89,26.7,26.88,1229600.0,17.8762,17.9967,17.8695,17.99,1229600.0
2009-02-06 13:20:00,26.88,26.9,26.74,26.87,1040700.0,17.99,18.0034,17.8963,17.9833,1040700.0
2009-02-06 13:30:00,26.87,27.0,26.85,27.0,1417900.0,17.9833,18.0703,17.9699,18.0703,1417900.0
2009-02-06 13:40:00,27.0,27.01,26.81,26.92,1873900.0,18.0703,18.077,17.9432,18.0168,1873900.0
2009-02-06 13:50:00,26.93,26.99,26.84,26.91,1196100.0,18.0235,18.0636,17.9632,18.0101,1196100.0
2009-02-06 14:00:00,26.92,26.94,26.73,26.88,1566400.0,18.0168,18.0302,17.8896,17.99,1566400.0
2009-02-06 14:10:00,26.88,27.04,26.85,27.0,2453200.0,17.99,18.0971,17.9699,18.0703,2453200.0
2009-02-06 14:20:00,27.0,27.2,26.96,27.08,2068400.0,18.0703,18.2042,18.0436,18.1239,2068400.0
2009-02-06 14:30:00,27.08,27.39,27.06,27.25,1758400.0,18.1239,18.3313,18.1105,18.2376,1758400.0
2009-02-06 14:40:00,27.25,27.41,27.12,27.25,2797500.0,18.2376,18.3447,18.1506,18.2376,2797500.0
2009-02-06 14:50:00,27.24,27.36,27.2,27.35,1901600.0,18.231,18.3113,18.2042,18.3046,1901600.0
2009-02-06 15:00:00,27.34,27.35,27.06,27.18,1769500.0,18.2979,18.3046,18.1105,18.1908,1769500.0
2009-02-06 15:10:00,27.18,27.26,27.06,27.23,1505800.0,18.1908,18.2443,18.1105,18.2243,1505800.0
2009-02-06 15:20:00,27.23,27.55,27.23,27.52,2388900.0,18.2243,18.4384,18.2243,18.4183,2388900.0
2009-02-06 15:30:00,27.51,27.74,27.45,27.67,2784900.0,18.4117,18.5656,18.3715,18.5187,2784900.0
2009-02-06 15:40:00,27.67,27.8,27.53,27.68,3984000.0,18.5187,18.6057,18.425,18.5254,3984000.0
2009-02-06 15:50:00,27.67,27.76,27.31,27.64,6455000.0,18.5187,18.579,18.2778,18.4987,6455000.0
2009-02-09 09:30:00,26.6,27.0,26.3,26.5,3689100.0,17.8026,18.0703,17.6018,17.7357,3689100.0
2009-02-09 09:40:00,26.5,27.24,26.41,27.2,3378400.0,17.7357,18.231,17.6755,18.2042,3378400.0
2009-02-09 09:50:00,27.22,27.28,26.95,26.99,2272400.0,18.2176,18.2577,18.0369,18.0636,2272400.0
2009-02-09 10:00:00,26.99,27.02,26.55,26.64,2405700.0,18.0636,18.0837,17.7692,17.8294,2405700.0
2009-02-09 10:10:00,26.65,26.92,26.58,26.75,1549100.0,17.8361,18.0168,17.7892,17.903,1549100.0
2009-02-09 10:20:00,26.75,26.98,26.73,26.94,1307000.0,17.903,18.0569,17.8896,18.0302,1307000.0
2009-02-09 10:30:00,26.95,27.15,26.78,27.13,1523500.0,18.0369,18.1707,17.9231,18.1573,1523500.0
2009-02-09 10:40:00,27.14,27.4,27.08,27.34,1568500.0,18.164,18.338,18.1239,18.2979,1568500.0
2009-02-09 10:50:00,27.34,27.38,27.17,27.33,1362200.0,18.2979,18.3247,18.1841,18.2912,1362200.0
2009-02-09 11:00:00,27.34,27.34,27.05,27.15,1162300.0,18.2979,18.2979,18.1038,18.1707,1162300.0
2009-02-09 11:10:00,27.16,27.2,26.89,26.92,870800.0,18.1774,18.2042,17.9967,18.0168,870800.0
2009-02-09 11:20:00,26.91,27.16,26.9,27.03,829300.0,18.0101,18.1774,18.0034,18.0904,829300.0
2009-02-09 11:30:00,27.03,27.14,26.88,27.06,835100.0,18.0904,18.164,17.99,18.1105,835100.0
2009-02-09 11:40:00,27.07,27.07,26.88,26.94,766500.0,18.1172,18.1172,17.99,18.0302,766500.0
2009-02-09 11:50:00,26.94,27.04,26.93,27.01,430600.0,18.0302,18.0971,18.0235,18.077,430600.0
2009-02-09 12:00:00,27.01,27.09,26.93,27.02,738700.0,18.077,18.1306,18.0235,18.0837,738700.0
2009-02-09 12:10:00,27.01,27.12,26.91,27.1,595900.0,18.077,18.1506,18.0101,18.1373,595900.0
2009-02-09 12:20:00,27.1,27.39,27.09,27.37,1155300.0,18.1373,18.3313,18.1306,18.318,1155300.0
2009-02-09 12:30:00,27.37,27.4,27.3,27.39,1083600.0,18.318,18.338,18.2711,18.3313,1083600.0
2009-02-09 12:40:00,27.38,27.62,27.34,27.6,1324400.0,18.3247,18.4853,18.2979,18.4719,1324400.0
2009-02-09 12:50:00,27.61,27.92,27.56,27.83,1962500.0,18.4786,18.6861,18.4451,18.6258,1962500.0
2009-02-09 13:00:00,27.83,27.96,27.77,27.9,1140000.0,18.6258,18.7128,18.5857,18.6727,1140000.0
2009-02-09 13:10:00,27.89,27.97,27.76,27.82,1016800.0,18.666,18.7195,18.579,18.6191,1016800.0
2009-02-09 13:20:00,27.81,27.82,27.64,27.72,958700.0,18.6124,18.6191,18.4987,18.5522,958700.0
2009-02-09 13:30:00,27.72,27.82,27.44,27.66,1077400.0,18.5522,18.6191,18.3648,18.512,1077400.0
2009-02-09 13:40:00,27.65,27.72,27.58,27.69,656300.0,18.5054,18.5522,18.4585,18.5321,656300.0
2009-02-09 13:50:00,27.7,27.7,27.46,27.59,689000.0,18.5388,18.5388,18.3782,18.4652,689000.0
2009-02-09 14:00:00,27.58,27.63,27.41,27.44,780700.0,18.4585,18.492,18.3447,18.3648,780700.0
2009-02-09 14:10:00,27.45,27.45,27.09,27.2,1120900.0,18.3715,18.3715,18.1306,18.2042,1120900.0
2009-02-09 14:20:00,27.2,27.29,27.03,27.09,1149800.0,18.2042,18.2644,18.0904,18.1306,1149800.0
2009-02-09 14:30:00,27.09,27.18,27.03,27.1,899300.0,18.1306,18.1908,18.0904,18.1373,899300.0
2009-02-09 14:40:00,27.1,27.15,26.87,27.06,1025200.0,18.1373,18.1707,17.9833,18.1105,1025200.0
2009-02-09 14:50:00,27.06,27.22,27.02,27.14,1059700.0,18.1105,18.2176,18.0837,18.164,1059700.0
2009-02-09 15:00:00,27.13,27.28,27.1,27.11,1091400.0,18.1573,18.2577,18.1373,18.1439,1091400.0
2009-02-09 15:10:00,27.11,27.3,27.05,27.23,1091900.0,18.1439,18.2711,18.1038,18.2243,1091900.0
2009-02-09 15:20:00,27.22,27.51,27.2,27.46,1130900.0,18.2176,18.4117,18.2042,18.3782,1130900.0
2009-02-09 15:30:00,27.46,27.54,27.24,27.24,1375900.0,18.3782,18.4317,18.231,18.231,1375900.0
2009-02-09 15:40:00,27.24,27.37,27.14,27.15,1668400.0,18.231,18.318,18.164,18.1707,1668400.0
2009-02-09 15:50:00,27.16,27.44,27.02,27.3,3405600.0,18.1774,18.3648,18.0837,18.2711,3405600.0
2009-02-10 09:30:00,27.05,27.19,26.82,27.05,2070100.0,18.1038,18.1975,17.9499,18.1038,2070100.0
2009-02-10 09:40:00,27.05,27.61,27.01,27.35,2626600.0,18.1038,18.4786,18.077,18.3046,2626600.0
2009-02-10 09:50:00,27.35,27.54,27.29,27.35,1700200.0,18.3046,18.4317,18.2644,18.3046,1700200.0
2009-02-10 10:00:00,27.35,27.35,27.13,27.25,1686500.0,18.3046,18.3046,18.1573,18.2376,1686500.0
2009-02-10 10:10:00,27.25,27.3,26.86,26.87,1980700.0,18.2376,18.2711,17.9766,17.9833,1980700.0
2009-02-10 10:20:00,26.87,26.88,26.43,26.53,2960600.0,17.9833,17.99,17.6888,17.7558,2960600.0
2009-02-10 10:30:00,26.54,26.89,26.53,26.69,1860700.0,17.7625,17.9967,17.7558,17.8629,1860700.0
2009-02-10 10:40:00,26.69,27.08,26.57,27.01,1676700.0,17.8629,18.1239,17.7825,18.077,1676700.0
2009-02-10 10:50:00,27.01,27.07,26.77,26.86,1049700.0,18.077,18.1172,17.9164,17.9766,1049700.0
2009-02-10 11:00:00,26.86,27.42,26.41,26.59,4377000.0,17.9766,18.3514,17.6755,17.7959,4377000.0
2009-02-10 11:10:00,26.6,26.74,26.35,26.58,2997400.0,17.8026,17.8963,17.6353,17.7892,2997400.0
2009-02-10 11:20:00,26.57,26.77,26.45,26.68,2652700.0,17.7825,17.9164,17.7022,17.8562,2652700.0
2009-02-10 11:30:00,26.68,26.7,25.4,25.4,4659300.0,17.8562,17.8695,16.9995,16.9995,4659300.0
2009-02-10 11:40:00,25.4,25.8,25.36,25.61,2854300.0,16.9995,17.2672,16.9727,17.14,2854300.0
2009-02-10 11:50:00,25.62,26.0,25.53,25.84,2191500.0,17.1467,17.4011,17.0865,17.294,2191500.0
2009-02-10 12:00:00,25.82,25.9,25.55,25.66,1275500.0,17.2806,17.3341,17.0999,17.1735,1275500.0
2009-02-10 12:10:00,25.66,25.9,25.61,25.61,860400.0,17.1735,17.3341,17.14,17.14,860400.0
2009-02-10 12:20:00,25.61,25.71,25.42,25.5,1097000.0,17.14,17.207,17.0129,17.0664,1097000.0
2009-02-10 12:30:00,25.49,25.57,25.38,25.42,1433500.0,17.0597,17.1133,16.9861,17.0129,1433500.0
2009-02-10 12:40:00,25.43,25.59,25.32,25.53,1129300.0,17.0196,17.1267,16.946,17.0865,1129300.0
2009-02-10 12:50:00,25.53,25.87,25.52,25.85,1581000.0,17.0865,17.3141,17.0798,17.3007,1581000.0
2009-02-10 13:00:00,25.84,25.85,25.42,25.45,772700.0,17.294,17.3007,17.0129,17.033,772700.0
2009-02-10 13:10:00,25.45,25.48,25.07,25.08,1329000.0,17.033,17.053,16.7786,16.7853,1329000.0
2009-02-10 13:20:00,25.08,25.31,24.86,25.26,2635500.0,16.7853,16.9393,16.6381,16.9058,2635500.0
2009-02-10 13:30:00,25.25,25.28,25.02,25.24,1633900.0,16.8991,16.9192,16.7452,16.8924,1633900.0
2009-02-10 13:40:00,25.24,25.36,25.17,25.27,1224300.0,16.8924,16.9727,16.8456,16.9125,1224300.0
2009-02-10 13:50:00,25.27,25.35,25.1,25.13,852000.0,16.9125,16.966,16.7987,16.8188,852000.0
2009-02-10 14:00:00,25.13,25.36,25.08,25.3,1159200.0,16.8188,16.9727,16.7853,16.9326,1159200.0
2009-02-10 14:10:00,25.3,25.42,25.15,25.19,1124800.0,16.9326,17.0129,16.8322,16.8589,1124800.0
2009-02-10 14:20:00,25.19,25.2,25.01,25.02,1144500.0,16.8589,16.8656,16.7385,16.7452,1144500.0
2009-02-10 14:30:00,25.02,25.12,24.93,25.04,1613600.0,16.7452,16.8121,16.6849,16.7586,1613600.0
2009-02-10 14:40:00,25.04,25.16,24.95,24.95,1920100.0,16.7586,16.8389,16.6983,16.6983,1920100.0
2009-02-10 14:50:00,24.96,24.99,24.67,24.8,2332200.0,16.705,16.7251,16.5109,16.5979,2332200.0
2009-02-10 15:00:00,24.8,25.12,24.8,25.07,2203500.0,16.5979,16.8121,16.5979,16.7786,2203500.0
2009-02-10 15:10:00,25.07,25.22,24.8,24.91,2243000.0,16.7786,16.879,16.5979,16.6716,2243000.0
2009-02-10 15:20:00,24.91,24.99,24.71,24.85,2287500.0,16.6716,16.7251,16.5377,16.6314,2287500.0
2009-02-10 15:30:00,24.85,24.92,24.41,24.5,3350400.0,16.6314,16.6782,16.3369,16.3971,3350400.0
2009-02-10 15:40:00,24.5,24.9,24.47,24.74,4451800.0,16.3971,16.6649,16.3771,16.5578,4451800.0
2009-02-10 15:50:00,24.74,24.99,24.3,24.38,7488000.0,16.5578,16.7251,16.2633,16.3168,7488000.0
2009-02-11 09:30:00,25.25,25.89,25.14,25.67,3192600.0,16.8991,17.3274,16.8255,17.1802,3192600.0
2009-02-11 09:40:00,25.67,25.73,25.42,25.65,1712000.0,17.1802,17.2204,17.0129,17.1668,1712000.0
2009-02-11 09:50:00,25.65,25.95,25.62,25.9,2506300.0,17.1668,17.3676,17.1467,17.3341,2506300.0
2009-02-11 10:00:00,25.91,25.91,25.47,25.5,2511200.0,17.3408,17.3408,17.0463,17.0664,2511200.0
2009-02-11 10:10:00,25.5,25.71,25.42,25.53,1645500.0,17.0664,17.207,17.0129,17.0865,1645500.0
2009-02-11 10:20:00,25.53,25.8,25.5,25.53,1596600.0,17.0865,17.2672,17.0664,17.0865,1596600.0
2009-02-11 10:30:00,25.53,25.82,25.46,25.78,2091300.0,17.0865,17.2806,17.0396,17.2538,2091300.0
2009-02-11 10:40:00,25.78,26.06,25.74,26.03,1733700.0,17.2538,17.4412,17.227,17.4211,1733700.0
2009-02-11 10:50:00,26.04,26.36,26.01,26.19,2427600.0,17.4278,17.642,17.4077,17.5282,2427600.0
2009-02-11 11:00:00,26.19,26.32,26.02,26.14,1455800.0,17.5282,17.6152,17.4144,17.4948,1455800.0
2009-02-11 11:10:00,26.14,26.44,26.05,26.38,1294800.0,17.4948,17.6955,17.4345,17.6554,1294800.0
2009-02-11 11:20:00,26.38,26.58,26.31,26.48,1578600.0,17.6554,17.7892,17.6085,17.7223,1578600.0
2009-02-11 11:30:00,26.47,26.62,26.38,26.42,1273300.0,17.7156,17.816,17.6554,17.6822,1273300.0
2009-02-11 11:40:00,26.43,26.43,26.22,26.23,1097900.0,17.6888,17.6888,17.5483,17.555,1097900.0
2009-02-11 11:50:00,26.24,26.3,26.13,26.22,1069000.0,17.5617,17.6018,17.4881,17.5483,1069000.0
2009-02-11 12:00:00,26.22,26.26,26.03,26.12,1157900.0,17.5483,17.5751,17.4211,17.4814,1157900.0
2009-02-11 12:10:00,26.12,26.14,25.82,26.0,1334400.0,17.4814,17.4948,17.2806,17.4011,1334400.0
2009-02-11 12:20:00,26.0,26.16,25.96,26.12,773100.0,17.4011,17.5081,17.3743,17.4814,773100.0
2009-02-11 12:30:00,26.11,26.16,26.0,26.15,973200.0,17.4747,17.5081,17.4011,17.5014,973200.0
2009-02-11 12:40:00,26.15,26.22,26.04,26.16,1153500.0,17.5014,17.5483,17.4278,17.5081,1153500.0
2009-02-11 12:50:00,26.15,26.24,25.94,25.99,704900.0,17.5014,17.5617,17.3609,17.3944,704900.0
2009-02-11 13:00:00,25.98,26.13,25.83,25.84,853200.0,17.3877,17.4881,17.2873,17.294,853200.0
2009-02-11 13:10:00,25.84,25.99,25.84,25.97,712200.0,17.294,17.3944,17.294,17.381,712200.0
2009-02-11 13:20:00,25.98,26.02,25.79,25.85,792100.0,17.3877,17.4144,17.2605,17.3007,792100.0
2009-02-11 13:30:00,25.85,25.86,25.65,25.75,893700.0,17.3007,17.3074,17.1668,17.2337,893700.0
2009-02-11 13:40:00,25.75,25.78,25.32,25.49,1339000.0,17.2337,17.2538,16.946,17.0597,1339000.0
2009-02-11 13:50:00,25.5,25.63,25.35,25.5,1312700.0,17.0664,17.1534,16.966,17.0664,1312700.0
2009-02-11 14:00:00,25.5,25.71,25.5,25.67,782200.0,17.0664,17.207,17.0664,17.1802,782200.0
2009-02-11 14:10:00,25.67,25.68,25.26,25.31,1339900.0,17.1802,17.1869,16.9058,16.9393,1339900.0
2009-02-11 14:20:00,25.32,25.65,25.25,25.57,1418200.0,16.946,17.1668,16.8991,17.1133,1418200.0
2009-02-11 14:30:00,25.58,25.83,25.44,25.78,1202800.0,17.12,17.2873,17.0263,17.2538,1202800.0
2009-02-11 14:40:00,25.78,25.78,25.55,25.57,816800.0,17.2538,17.2538,17.0999,17.1133,816800.0
2009-02-11 14:50:00,25.57,26.03,25.54,25.79,2975700.0,17.1133,17.4211,17.0932,17.2605,2975700.0
2009-02-11 15:00:00,25.79,25.8,25.55,25.7,1533100.0,17.2605,17.2672,17.0999,17.2003,1533100.0
2009-02-11 15:10:00,25.7,25.95,25.67,25.87,1132800.0,17.2003,17.3676,17.1802,17.3141,1132800.0
2009-02-11 15:20:00,25.86,25.86,25.63,25.71,942900.0,17.3074,17.3074,17.1534,17.207,942900.0
2009-02-11 15:30:00,25.71,25.97,25.51,25.52,3186200.0,17.207,17.381,17.0731,17.0798,3186200.0
2009-02-11 15:40:00,25.52,25.77,25.49,25.65,1537800.0,17.0798,17.2471,17.0597,17.1668,1537800.0
2009-02-11 15:50:00,25.65,26.18,25.65,26.13,4082700.0,17.1668,17.5215,17.1668,17.4881,4082700.0
2009-02-12 09:30:00,25.31,25.35,24.53,24.6,4227700.0,16.9393,16.966,16.4172,16.4641,4227700.0
2009-02-12 09:40:00,24.59,24.89,24.59,24.7,2793100.0,16.4574,16.6582,16.4574,16.531,2793100.0
2009-02-12 09:50:00,24.7,24.71,24.23,24.39,3659100.0,16.531,16.5377,16.2164,16.3235,3659100.0
2009-02-12 10:00:00,24.38,24.55,24.18,24.51,2715000.0,16.3168,16.4306,16.183,16.4038,2715000.0
2009-02-12 10:10:00,24.5,24.58,24.17,24.26,1963500.0,16.3971,16.4507,16.1763,16.2365,1963500.0
2009-02-12 10:20:00,24.27,24.58,24.22,24.52,2013800.0,16.2432,16.4507,16.2098,16.4105,2013800.0
2009-02-12 10:30:00,24.52,24.56,24.37,24.4,1642800.0,16.4105,16.4373,16.3101,16.3302,1642800.0
2009-02-12 10:40:00,24.4,24.71,24.33,24.68,1668000.0,16.3302,16.5377,16.2834,16.5176,1668000.0
2009-02-12 10:50:00,24.68,24.72,24.53,24.65,1450600.0,16.5176,16.5444,16.4172,16.4975,1450600.0
2009-02-12 11:00:00,24.65,24.76,24.5,24.73,1274300.0,16.4975,16.5712,16.3971,16.5511,1274300.0
2009-02-12 11:10:00,24.74,24.79,24.44,24.55,1542500.0,16.5578,16.5912,16.357,16.4306,1542500.0
2009-02-12 11:20:00,24.55,24.66,24.5,24.59,773200.0,16.4306,16.5042,16.3971,16.4574,773200.0
2009-02-12 11:30:00,24.59,24.72,24.55,24.65,840900.0,16.4574,16.5444,16.4306,16.4975,840900.0
2009-02-12 11:40:00,24.65,24.83,24.65,24.75,1289100.0,16.4975,16.618,16.4975,16.5645,1289100.0
2009-02-12 11:50:00,24.75,24.86,24.64,24.66,957900.0,16.5645,16.6381,16.4908,16.5042,957900.0
2009-02-12 12:00:00,24.65,24.8,24.62,24.7,634800.0,16.4975,16.5979,16.4775,16.531,634800.0
2009-02-12 12:10:00,24.7,24.9,24.65,24.88,991800.0,16.531,16.6649,16.4975,16.6515,991800.0
2009-02-12 12:20:00,24.88,25.12,24.86,25.06,1333100.0,16.6515,16.8121,16.6381,16.7719,1333100.0
2009-02-12 12:30:00,25.06,25.16,24.93,24.99,770900.0,16.7719,16.8389,16.6849,16.7251,770900.0
2009-02-12 12:40:00,24.99,25.0,24.87,24.89,631200.0,16.7251,16.7318,16.6448,16.6582,631200.0
2009-02-12 12:50:00,24.88,24.97,24.75,24.84,733500.0,16.6515,16.7117,16.5645,16.6247,733500.0
2009-02-12 13:00:00,24.84,24.84,24.61,24.65,1090700.0,16.6247,16.6247,16.4708,16.4975,1090700.0
2009-02-12 13:10:00,24.65,24.82,24.52,24.55,1034400.0,16.4975,16.6113,16.4105,16.4306,1034400.0
2009-02-12 13:20:00,24.54,24.77,24.52,24.68,1079200.0,16.4239,16.5779,16.4105,16.5176,1079200.0
2009-02-12 13:30:00,24.68,24.74,24.43,24.45,993000.0,16.5176,16.5578,16.3503,16.3637,993000.0
2009-02-12 13:40:00,24.45,24.48,24.32,24.4,1354300.0,16.3637,16.3838,16.2767,16.3302,1354300.0
2009-02-12 13:50:00,24.39,24.66,24.38,24.61,1229000.0,16.3235,16.5042,16.3168,16.4708,1229000.0
2009-02-12 14:00:00,24.61,24.61,24.36,24.48,1221400.0,16.4708,16.4708,16.3035,16.3838,1221400.0
2009-02-12 14:10:00,24.48,24.76,24.47,24.69,1593800.0,16.3838,16.5712,16.3771,16.5243,1593800.0
2009-02-12 14:20:00,24.69,24.75,24.57,24.68,1531200.0,16.5243,16.5645,16.444,16.5176,1531200.0
2009-02-12 14:30:00,24.68,24.69,24.46,24.54,1533100.0,16.5176,16.5243,16.3704,16.4239,1533100.0
2009-02-12 14:40:00,24.54,24.55,24.31,24.39,1510200.0,16.4239,16.4306,16.27,16.3235,1510200.0
2009-02-12 14:50:00,24.4,24.46,24.3,24.39,1327900.0,16.3302,16.3704,16.2633,16.3235,1327900.0
2009-02-12 15:00:00,24.4,24.45,24.25,24.41,1994100.0,16.3302,16.3637,16.2298,16.3369,1994100.0
2009-02-12 15:10:00,24.41,24.85,24.41,24.85,2468900.0,16.3369,16.6314,16.3369,16.6314,2468900.0
2009-02-12 15:20:00,24.85,25.29,24.74,25.29,3782900.0,16.6314,16.9259,16.5578,16.9259,3782900.0
2009-02-12 15:30:00,25.29,25.43,25.08,25.2,4005600.0,16.9259,17.0196,16.7853,16.8656,4005600.0
2009-02-12 15:40:00,25.21,25.75,25.15,25.52,4709800.0,16.8723,17.2337,16.8322,17.0798,4709800.0
2009-02-12 15:50:00,25.52,26.22,25.46,26.03,6685400.0,17.0798,17.5483,17.0396,17.4211,6685400.0
2009-02-13 09:30:00,25.25,25.89,24.95,25.05,3281800.0,16.8991,17.3274,16.6983,16.7652,3281800.0
2009-02-13 09:40:00,25.05,25.19,24.88,25.19,1795500.0,16.7652,16.8589,16.6515,16.8589,1795500.0
2009-02-13 09:50:00,25.18,25.31,25.01,25.25,1838900.0,16.8523,16.9393,16.7385,16.8991,1838900.0
2009-02-13 10:00:00,25.25,25.49,25.14,25.4,2225400.0,16.8991,17.0597,16.8255,16.9995,2225400.0
2009-02-13 10:10:00,25.4,25.48,25.19,25.39,1675700.0,16.9995,17.053,16.8589,16.9928,1675700.0
2009-02-13 10:20:00,25.39,25.59,25.39,25.55,1629900.0,16.9928,17.1267,16.9928,17.0999,1629900.0
2009-02-13 10:30:00,25.55,25.65,25.47,25.5,1730100.0,17.0999,17.1668,17.0463,17.0664,1730100.0
2009-02-13 10:40:00,25.5,25.58,25.23,25.26,1243800.0,17.0664,17.12,16.8857,16.9058,1243800.0
2009-02-13 10:50:00,25.26,25.38,25.21,25.28,1146700.0,16.9058,16.9861,16.8723,16.9192,1146700.0
2009-02-13 11:00:00,25.26,25.29,25.15,25.24,1018700.0,16.9058,16.9259,16.8322,16.8924,1018700.0
2009-02-13 11:10:00,25.24,25.29,25.08,25.15,757100.0,16.8924,16.9259,16.7853,16.8322,757100.0
2009-02-13 11:20:00,25.15,25.18,24.97,25.14,1205900.0,16.8322,16.8523,16.7117,16.8255,1205900.0
2009-02-13 11:30:00,25.13,25.25,25.07,25.15,1015200.0,16.8188,16.8991,16.7786,16.8322,1015200.0
2009-02-13 11:40:00,25.15,25.18,24.95,24.99,988600.0,16.8322,16.8523,16.6983,16.7251,988600.0
2009-02-13 11:50:00,24.99,25.01,24.81,24.84,1400200.0,16.7251,16.7385,16.6046,16.6247,1400200.0
2009-02-13 12:00:00,24.84,24.93,24.77,24.84,945300.0,16.6247,16.6849,16.5779,16.6247,945300.0
2009-02-13 12:10:00,24.84,24.97,24.8,24.93,880600.0,16.6247,16.7117,16.5979,16.6849,880600.0
2009-02-13 12:20:00,24.93,25.05,24.82,25.02,874300.0,16.6849,16.7652,16.6113,16.7452,874300.0
2009-02-13 12:30:00,25.02,25.09,24.92,25.0,698300.0,16.7452,16.792,16.6782,16.7318,698300.0
2009-02-13 12:40:00,25.0,25.07,24.94,25.02,685800.0,16.7318,16.7786,16.6916,16.7452,685800.0
2009-02-13 12:50:00,25.02,25.02,24.81,24.91,773600.0,16.7452,16.7452,16.6046,16.6716,773600.0
2009-02-13 13:00:00,24.9,24.91,24.82,24.86,957500.0,16.6649,16.6716,16.6113,16.6381,957500.0
2009-02-13 13:10:00,24.85,24.91,24.67,24.83,1287000.0,16.6314,16.6716,16.5109,16.618,1287000.0
2009-02-13 13:20:00,24.83,24.99,24.79,24.97,1137200.0,16.618,16.7251,16.5912,16.7117,1137200.0
2009-02-13 13:30:00,24.97,25.15,24.92,25.02,1188200.0,16.7117,16.8322,16.6782,16.7452,1188200.0
2009-02-13 13:40:00,25.02,25.43,24.95,25.37,1555700.0,16.7452,17.0196,16.6983,16.9794,1555700.0
2009-02-13 13:50:00,25.37,25.49,25.22,25.35,2184500.0,16.9794,17.0597,16.879,16.966,2184500.0
2009-02-13 14:00:00,25.36,25.54,25.17,25.27,1441000.0,16.9727,17.0932,16.8456,16.9125,1441000.0
2009-02-13 14:10:00,25.27,25.44,25.19,25.36,1332900.0,16.9125,17.0263,16.8589,16.9727,1332900.0
2009-02-13 14:20:00,25.35,25.42,25.25,25.32,1110300.0,16.966,17.0129,16.8991,16.946,1110300.0
2009-02-13 14:30:00,25.32,25.39,25.19,25.33,1140400.0,16.946,16.9928,16.8589,16.9526,1140400.0
2009-02-13 14:40:00,25.33,25.44,25.14,25.18,1117300.0,16.9526,17.0263,16.8255,16.8523,1117300.0
2009-02-13 14:50:00,25.17,25.36,25.1,25.22,1212900.0,16.8456,16.9727,16.7987,16.879,1212900.0
2009-02-13 15:00:00,25.22,25.34,25.13,25.18,1478000.0,16.879,16.9593,16.8188,16.8523,1478000.0
2009-02-13 15:10:00,25.18,25.18,24.99,25.02,1567300.0,16.8523,16.8523,16.7251,16.7452,1567300.0
2009-02-13 15:20:00,25.01,25.24,25.0,25.2,1389400.0,16.7385,16.8924,16.7318,16.8656,1389400.0
2009-02-13 15:30:00,25.2,25.31,25.12,25.2,1842700.0,16.8656,16.9393,16.8121,16.8656,1842700.0
2009-02-13 15:40:00,25.2,25.24,25.07,25.22,1743500.0,16.8656,16.8924,16.7786,16.879,1743500.0
2009-02-13 15:50:00,25.22,25.22,24.66,24.72,3828400.0,16.879,16.879,16.5042,16.5444,3828400.0
2009-02-17 09:30:00,22.8,23.2,22.67,22.81,5849000.0,15.2594,15.5271,15.1724,15.2661,5849000.0
2009-02-17 09:40:00,22.8,22.81,22.27,22.4,4099700.0,15.2594,15.2661,14.9047,14.9917,4099700.0
2009-02-17 09:50:00,22.38,22.84,22.1,22.58,5001900.0,14.9783,15.2862,14.7909,15.1121,5001900.0
2009-02-17 10:00:00,22.59,22.88,22.47,22.57,2888400.0,15.1188,15.3129,15.0385,15.1055,2888400.0
2009-02-17 10:10:00,22.57,22.75,22.41,22.54,2610800.0,15.1055,15.2259,14.9984,15.0854,2610800.0
2009-02-17 10:20:00,22.54,22.61,22.31,22.47,2395400.0,15.0854,15.1322,14.9314,15.0385,2395400.0
2009-02-17 10:30:00,22.47,22.62,22.4,22.54,2117900.0,15.0385,15.1389,14.9917,15.0854,2117900.0
2009-02-17 10:40:00,22.53,22.69,22.41,22.59,2642000.0,15.0787,15.1858,14.9984,15.1188,2642000.0
2009-02-17 10:50:00,22.59,22.99,22.59,22.86,3450300.0,15.1188,15.3865,15.1188,15.2995,3450300.0
2009-02-17 11:00:00,22.86,22.86,22.65,22.74,1675400.0,15.2995,15.2995,15.159,15.2192,1675400.0
2009-02-17 11:10:00,22.74,22.84,22.7,22.79,1088800.0,15.2192,15.2862,15.1925,15.2527,1088800.0
2009-02-17 11:20:00,22.79,22.88,22.61,22.66,1346800.0,15.2527,15.3129,15.1322,15.1657,1346800.0
2009-02-17 11:30:00,22.66,22.67,22.4,22.43,1703200.0,15.1657,15.1724,14.9917,15.0118,1703200.0
2009-02-17 11:40:00,22.43,22.5,22.33,22.41,1471900.0,15.0118,15.0586,14.9448,14.9984,1471900.0
2009-02-17 11:50:00,22.4,22.52,22.36,22.46,1130200.0,14.9917,15.072,14.9649,15.0318,1130200.0
2009-02-17 12:00:00,22.47,22.55,22.43,22.44,751000.0,15.0385,15.0921,15.0118,15.0185,751000.0
2009-02-17 12:10:00,22.45,22.52,22.39,22.43,1016100.0,15.0251,15.072,14.985,15.0118,1016100.0
2009-02-17 12:20:00,22.43,22.48,22.36,22.43,1012000.0,15.0118,15.0452,14.9649,15.0118,1012000.0
2009-02-17 12:30:00,22.44,22.55,22.4,22.54,765500.0,15.0185,15.0921,14.9917,15.0854,765500.0
2009-02-17 12:40:00,22.54,22.6,22.45,22.57,1269500.0,15.0854,15.1255,15.0251,15.1055,1269500.0
2009-02-17 12:50:00,22.56,22.67,22.52,22.61,932400.0,15.0988,15.1724,15.072,15.1322,932400.0
2009-02-17 13:00:00,22.61,22.63,22.45,22.47,869600.0,15.1322,15.1456,15.0251,15.0385,869600.0
2009-02-17 13:10:00,22.48,22.52,22.38,22.39,917000.0,15.0452,15.072,14.9783,14.985,917000.0
2009-02-17 13:20:00,22.39,22.4,22.2,22.25,2021900.0,14.985,14.9917,14.8578,14.8913,2021900.0
2009-02-17 13:30:00,22.25,22.46,22.22,22.41,1456900.0,14.8913,15.0318,14.8712,14.9984,1456900.0
2009-02-17 13:40:00,22.42,22.58,22.39,22.52,1644500.0,15.0051,15.1121,14.985,15.072,1644500.0
2009-02-17 13:50:00,22.53,22.55,22.37,22.4,1131200.0,15.0787,15.0921,14.9716,14.9917,1131200.0
2009-02-17 14:00:00,22.4,22.54,22.31,22.52,1017100.0,14.9917,15.0854,14.9314,15.072,1017100.0
2009-02-17 14:10:00,22.52,22.57,22.4,22.41,1213000.0,15.072,15.1055,14.9917,14.9984,1213000.0
2009-02-17 14:20:00,22.41,22.55,22.41,22.42,1126300.0,14.9984,15.0921,14.9984,15.0051,1126300.0
2009-02-17 14:30:00,22.43,22.67,22.42,22.65,1431500.0,15.0118,15.1724,15.0051,15.159,1431500.0
2009-02-17 14:40:00,22.65,22.67,22.39,22.39,1483100.0,15.159,15.1724,14.985,14.985,1483100.0
2009-02-17 14:50:00,22.4,22.48,22.26,22.32,1281800.0,14.9917,15.0452,14.898,14.9381,1281800.0
2009-02-17 15:00:00,22.32,22.44,22.25,22.33,1597800.0,14.9381,15.0185,14.8913,14.9448,1597800.0
2009-02-17 15:10:00,22.34,22.42,22.2,22.2,1902600.0,14.9515,15.0051,14.8578,14.8578,1902600.0
2009-02-17 15:20:00,22.21,22.23,21.94,21.96,3075100.0,14.8645,14.8779,14.6838,14.6972,3075100.0
2009-02-17 15:30:00,21.97,22.46,21.95,22.35,4346600.0,14.7039,15.0318,14.6905,14.9582,4346600.0
2009-02-17 15:40:00,22.35,22.46,21.98,21.99,3997300.0,14.9582,15.0318,14.7106,14.7173,3997300.0
2009-02-17 15:50:00,21.99,22.14,21.67,21.73,8288600.0,14.7173,14.8177,14.5031,14.5433,8288600.0
2009-02-18 09:30:00,22.18,22.3,21.52,21.56,3244300.0,14.8444,14.9248,14.4027,14.4295,3244300.0
2009-02-18 09:40:00,21.55,21.91,21.52,21.79,2859600.0,14.4228,14.6637,14.4027,14.5834,2859600.0
2009-02-18 09:50:00,21.78,22.03,21.55,21.63,2578900.0,14.5767,14.744,14.4228,14.4763,2578900.0
2009-02-18 10:00:00,21.63,21.8,21.28,21.32,2711200.0,14.4763,14.5901,14.2421,14.2689,2711200.0
2009-02-18 10:10:00,21.32,21.32,21.0,21.01,3388000.0,14.2689,14.2689,14.0547,14.0614,3388000.0
2009-02-18 10:20:00,21.01,21.56,21.0,21.55,2245500.0,14.0614,14.4295,14.0547,14.4228,2245500.0
2009-02-18 10:30:00,21.55,21.79,21.54,21.59,3162300.0,14.4228,14.5834,14.4161,14.4496,3162300.0
2009-02-18 10:40:00,21.58,21.76,21.41,21.45,2892200.0,14.4429,14.5633,14.3291,14.3559,2892200.0
2009-02-18 10:50:00,21.44,21.55,21.27,21.37,1677000.0,14.3492,14.4228,14.2354,14.3023,1677000.0
2009-02-18 11:00:00,21.37,21.46,21.24,21.34,1824200.0,14.3023,14.3626,14.2153,14.2823,1824200.0
2009-02-18 11:10:00,21.33,21.56,21.26,21.41,1807400.0,14.2756,14.4295,14.2287,14.3291,1807400.0
2009-02-18 11:20:00,21.41,21.72,21.4,21.58,1800500.0,14.3291,14.5366,14.3224,14.4429,1800500.0
2009-02-18 11:30:00,21.57,21.62,21.39,21.54,1462200.0,14.4362,14.4696,14.3157,14.4161,1462200.0
2009-02-18 11:40:00,21.54,21.77,21.45,21.6,1450800.0,14.4161,14.57,14.3559,14.4563,1450800.0
2009-02-18 11:50:00,21.6,21.83,21.58,21.71,1534600.0,14.4563,14.6102,14.4429,14.5299,1534600.0
2009-02-18 12:00:00,21.71,21.95,21.65,21.94,1631200.0,14.5299,14.6905,14.4897,14.6838,1631200.0
2009-02-18 12:10:00,21.95,22.01,21.73,21.74,1462300.0,14.6905,14.7307,14.5433,14.55,1462300.0
2009-02-18 12:20:00,21.73,21.88,21.5,21.54,1547700.0,14.5433,14.6437,14.3893,14.4161,1547700.0
2009-02-18 12:30:00,21.53,21.6,21.3,21.3,1538000.0,14.4094,14.4563,14.2555,14.2555,1538000.0
2009-02-18 12:40:00,21.3,21.56,21.3,21.39,1049700.0,14.2555,14.4295,14.2555,14.3157,1049700.0
2009-02-18 12:50:00,21.38,21.62,21.31,21.6,1037400.0,14.309,14.4696,14.2622,14.4563,1037400.0
2009-02-18 13:00:00,21.6,21.7,21.38,21.48,1253000.0,14.4563,14.5232,14.309,14.3759,1253000.0
2009-02-18 13:10:00,21.47,21.52,21.3,21.32,958500.0,14.3693,14.4027,14.2555,14.2689,958500.0
2009-02-18 13:20:00,21.32,21.46,21.26,21.42,1024700.0,14.2689,14.3626,14.2287,14.3358,1024700.0
2009-02-18 13:30:00,21.42,21.5,21.29,21.32,1162300.0,14.3358,14.3893,14.2488,14.2689,1162300.0
2009-02-18 13:40:00,21.31,21.45,21.25,21.38,925000.0,14.2622,14.3559,14.222,14.309,925000.0
2009-02-18 13:50:00,21.37,21.44,21.27,21.39,999600.0,14.3023,14.3492,14.2354,14.3157,999600.0
2009-02-18 14:00:00,21.38,21.54,21.29,21.53,1297200.0,14.309,14.4161,14.2488,14.4094,1297200.0
2009-02-18 14:10:00,21.53,21.54,21.17,21.21,1670900.0,14.4094,14.4161,14.1685,14.1952,1670900.0
2009-02-18 14:20:00,21.21,21.34,21.18,21.29,1149500.0,14.1952,14.2823,14.1752,14.2488,1149500.0
2009-02-18 14:30:00,21.3,21.37,21.17,21.25,1310500.0,14.2555,14.3023,14.1685,14.222,1310500.0
2009-02-18 14:40:00,21.24,21.27,21.11,21.15,1526200.0,14.2153,14.2354,14.1283,14.1551,1526200.0
2009-02-18 14:50:00,21.15,21.51,21.04,21.48,2864800.0,14.1551,14.396,14.0815,14.3759,2864800.0
2009-02-18 15:00:00,21.48,21.67,21.35,21.37,2860500.0,14.3759,14.5031,14.2889,14.3023,2860500.0
2009-02-18 15:10:00,21.37,21.6,21.35,21.52,2219700.0,14.3023,14.4563,14.2889,14.4027,2219700.0
2009-02-18 15:20:00,21.52,21.61,21.19,21.24,2396700.0,14.4027,14.463,14.1819,14.2153,2396700.0
2009-02-18 15:30:00,21.24,21.37,21.19,21.26,2155400.0,14.2153,14.3023,14.1819,14.2287,2155400.0
2009-02-18 15:40:00,21.26,21.46,21.18,21.32,2383700.0,14.2287,14.3626,14.1752,14.2689,2383700.0
2009-02-18 15:50:00,21.33,21.67,21.32,21.53,7606800.0,14.2756,14.5031,14.2689,14.4094,7606800.0
2009-02-19 09:30:00,22.07,22.3,21.83,21.83,3411300.0,14.7708,14.9248,14.6102,14.6102,3411300.0
2009-02-19 09:40:00,21.83,21.98,21.63,21.64,2398800.0,14.6102,14.7106,14.4763,14.483,2398800.0
2009-02-19 09:50:00,21.64,21.98,21.58,21.93,2587400.0,14.483,14.7106,14.4429,14.6771,2587400.0
2009-02-19 10:00:00,21.93,21.96,21.74,21.83,1654800.0,14.6771,14.6972,14.55,14.6102,1654800.0
2009-02-19 10:10:00,21.84,21.93,21.75,21.78,1645700.0,14.6169,14.6771,14.5567,14.5767,1645700.0
2009-02-19 10:20:00,21.78,21.85,21.56,21.69,1291600.0,14.5767,14.6236,14.4295,14.5165,1291600.0
2009-02-19 10:30:00,21.69,21.73,21.5,21.52,1498400.0,14.5165,14.5433,14.3893,14.4027,1498400.0
2009-02-19 10:40:00,21.52,21.68,21.51,21.61,925000.0,14.4027,14.5098,14.396,14.463,925000.0
2009-02-19 10:50:00,21.61,21.62,21.48,21.58,1122200.0,14.463,14.4696,14.3759,14.4429,1122200.0
2009-02-19 11:00:00,21.58,21.83,21.54,21.73,1601200.0,14.4429,14.6102,14.4161,14.5433,1601200.0
2009-02-19 11:10:00,21.73,21.79,21.68,21.71,975300.0,14.5433,14.5834,14.5098,14.5299,975300.0
2009-02-19 11:20:00,21.71,21.72,21.49,21.65,1850300.0,14.5299,14.5366,14.3826,14.4897,1850300.0
2009-02-19 11:30:00,21.64,21.69,21.52,21.59,1577200.0,14.483,14.5165,14.4027,14.4496,1577200.0
2009-02-19 11:40:00,21.6,21.61,21.27,21.31,1559300.0,14.4563,14.463,14.2354,14.2622,1559300.0
2009-02-19 11:50:00,21.31,21.49,21.18,21.24,1728400.0,14.2622,14.3826,14.1752,14.2153,1728400.0
2009-02-19 12:00:00,21.24,21.43,21.18,21.38,1375100.0,14.2153,14.3425,14.1752,14.309,1375100.0
2009-02-19 12:10:00,21.39,21.42,20.98,21.17,1714400.0,14.3157,14.3358,14.0413,14.1685,1714400.0
2009-02-19 12:20:00,21.17,21.28,21.09,21.19,1282500.0,14.1685,14.2421,14.1149,14.1819,1282500.0
2009-02-19 12:30:00,21.18,21.34,21.12,21.33,1110500.0,14.1752,14.2823,14.135,14.2756,1110500.0
2009-02-19 12:40:00,21.33,21.36,21.21,21.32,765100.0,14.2756,14.2956,14.1952,14.2689,765100.0
2009-02-19 12:50:00,21.31,21.37,21.27,21.28,719300.0,14.2622,14.3023,14.2354,14.2421,719300.0
2009-02-19 13:00:00,21.28,21.3,21.11,21.3,837700.0,14.2421,14.2555,14.1283,14.2555,837700.0
2009-02-19 13:10:00,21.3,21.53,21.25,21.5,822800.0,14.2555,14.4094,14.222,14.3893,822800.0
2009-02-19 13:20:00,21.5,21.58,21.46,21.53,872000.0,14.3893,14.4429,14.3626,14.4094,872000.0
2009-02-19 13:30:00,21.53,21.56,21.33,21.45,853900.0,14.4094,14.4295,14.2756,14.3559,853900.0
2009-02-19 13:40:00,21.45,21.45,21.25,21.33,638100.0,14.3559,14.3559,14.222,14.2756,638100.0
2009-02-19 13:50:00,21.33,21.39,21.22,21.31,606100.0,14.2756,14.3157,14.2019,14.2622,606100.0
2009-02-19 14:00:00,21.31,21.62,21.3,21.61,1211000.0,14.2622,14.4696,14.2555,14.463,1211000.0
2009-02-19 14:10:00,21.6,21.64,21.23,21.27,956700.0,14.4563,14.483,14.2086,14.2354,956700.0
2009-02-19 14:20:00,21.26,21.39,21.25,21.35,1256300.0,14.2287,14.3157,14.222,14.2889,1256300.0
2009-02-19 14:30:00,21.35,21.4,21.24,21.4,849800.0,14.2889,14.3224,14.2153,14.3224,849800.0
2009-02-19 14:40:00,21.39,21.4,21.14,21.14,1107100.0,14.3157,14.3224,14.1484,14.1484,1107100.0
2009-02-19 14:50:00,21.14,21.31,21.06,21.23,1341100.0,14.1484,14.2622,14.0949,14.2086,1341100.0
2009-02-19 15:00:00,21.22,21.35,21.16,21.2,898400.0,14.2019,14.2889,14.1618,14.1886,898400.0
2009-02-19 15:10:00,21.2,21.21,20.97,21.04,1611300.0,14.1886,14.1952,14.0346,14.0815,1611300.0
2009-02-19 15:20:00,21.04,21.18,20.95,21.07,1534600.0,14.0815,14.1752,14.0212,14.1015,1534600.0
2009-02-19 15:30:00,21.08,21.09,20.65,20.67,2998100.0,14.1082,14.1149,13.8205,13.8338,2998100.0
2009-02-19 15:40:00,20.67,21.05,20.54,20.93,4748400.0,13.8338,14.0882,13.7468,14.0079,4748400.0
2009-02-19 15:50:00,20.92,21.04,20.55,20.61,5625600.0,14.0012,14.0815,13.7535,13.7937,5625600.0
2009-02-20 09:30:00,19.7,19.84,19.12,19.16,9073800.0,13.1846,13.2783,12.7965,12.8232,9073800.0
2009-02-20 09:40:00,19.15,19.5,19.03,19.36,4202000.0,12.8165,13.0508,12.7362,12.9571,4202000.0
2009-02-20 09:50:00,19.35,19.99,19.3,19.77,4782500.0,12.9504,13.3787,12.9169,13.2315,4782500.0
2009-02-20 10:00:00,19.77,20.26,19.71,20.07,4620100.0,13.2315,13.5594,13.1913,13.4323,4620100.0
2009-02-20 10:10:00,20.05,20.07,19.76,19.76,2962500.0,13.4189,13.4323,13.2248,13.2248,2962500.0
2009-02-20 10:20:00,19.76,19.89,19.65,19.84,2914100.0,13.2248,13.3118,13.1512,13.2783,2914100.0
2009-02-20 10:30:00,19.83,19.84,19.59,19.64,2524200.0,13.2717,13.2783,13.111,13.1445,2524200.0
2009-02-20 10:40:00,19.64,19.72,19.45,19.58,2663300.0,13.1445,13.198,13.0173,13.1043,2663300.0
2009-02-20 10:50:00,19.59,19.61,19.45,19.46,1725700.0,13.111,13.1244,13.0173,13.024,1725700.0
2009-02-20 11:00:00,19.45,19.5,19.3,19.35,1601800.0,13.0173,13.0508,12.9169,12.9504,1601800.0
2009-02-20 11:10:00,19.35,19.36,19.16,19.24,2538100.0,12.9504,12.9571,12.8232,12.8768,2538100.0
2009-02-20 11:20:00,19.25,19.38,19.24,19.31,1591000.0,12.8835,12.9705,12.8768,12.9236,1591000.0
2009-02-20 11:30:00,19.31,19.5,19.22,19.49,1810300.0,12.9236,13.0508,12.8634,13.0441,1810300.0
2009-02-20 11:40:00,19.5,19.5,19.23,19.32,1461000.0,13.0508,13.0508,12.8701,12.9303,1461000.0
2009-02-20 11:50:00,19.32,19.33,19.17,19.22,1622600.0,12.9303,12.937,12.8299,12.8634,1622600.0
2009-02-20 12:00:00,19.21,19.42,19.2,19.42,1462100.0,12.8567,12.9973,12.85,12.9973,1462100.0
2009-02-20 12:10:00,19.42,19.49,19.28,19.43,1771700.0,12.9973,13.0441,12.9036,13.0039,1771700.0
2009-02-20 12:20:00,19.42,19.49,19.39,19.41,1322300.0,12.9973,13.0441,12.9772,12.9906,1322300.0
2009-02-20 12:30:00,19.41,19.56,19.37,19.53,1955600.0,12.9906,13.0909,12.9638,13.0709,1955600.0
2009-02-20 12:40:00,19.54,19.57,19.3,19.3,2723700.0,13.0776,13.0976,12.9169,12.9169,2723700.0
2009-02-20 12:50:00,19.3,19.47,19.25,19.39,2070700.0,12.9169,13.0307,12.8835,12.9772,2070700.0
2009-02-20 13:00:00,19.39,19.39,19.19,19.2,1719900.0,12.9772,12.9772,12.8433,12.85,1719900.0
2009-02-20 13:10:00,19.2,19.21,18.75,18.94,3975100.0,12.85,12.8567,12.5488,12.676,3975100.0
2009-02-20 13:20:00,18.94,19.17,18.9,19.03,2444700.0,12.676,12.8299,12.6492,12.7362,2444700.0
2009-02-20 13:30:00,19.03,19.12,18.86,18.98,2133300.0,12.7362,12.7965,12.6225,12.7028,2133300.0
2009-02-20 13:40:00,18.98,19.26,18.89,19.15,2855500.0,12.7028,12.8902,12.6425,12.8165,2855500.0
2009-02-20 13:50:00,19.14,19.54,19.09,19.34,3351700.0,12.8099,13.0776,12.7764,12.9437,3351700.0
2009-02-20 14:00:00,19.33,19.7,19.22,19.55,3120000.0,12.937,13.1846,12.8634,13.0843,3120000.0
2009-02-20 14:10:00,19.56,20.24,19.39,19.84,5188000.0,13.0909,13.5461,12.9772,13.2783,5188000.0
2009-02-20 14:20:00,19.83,20.46,19.69,19.96,6200700.0,13.2717,13.6933,13.178,13.3587,6200700.0
2009-02-20 14:30:00,19.95,20.24,19.81,20.06,4712100.0,13.352,13.5461,13.2583,13.4256,4712100.0
2009-02-20 14:40:00,20.02,20.66,19.96,20.65,4184400.0,13.3988,13.8271,13.3587,13.8205,4184400.0
2009-02-20 14:50:00,20.65,21.0,20.41,20.46,5089200.0,13.8205,14.0547,13.6598,13.6933,5089200.0
2009-02-20 15:00:00,20.47,20.53,20.0,20.32,3898700.0,13.7,13.7401,13.3854,13.5996,3898700.0
2009-02-20 15:10:00,20.32,20.34,20.02,20.13,3652100.0,13.5996,13.613,13.3988,13.4724,3652100.0
2009-02-20 15:20:00,20.13,20.4,19.7,19.81,4142400.0,13.4724,13.6531,13.1846,13.2583,4142400.0
2009-02-20 15:30:00,19.81,19.93,19.66,19.79,4355600.0,13.2583,13.3386,13.1579,13.2449,4355600.0
2009-02-20 15:40:00,19.79,19.86,19.55,19.86,5032200.0,13.2449,13.2917,13.0843,13.2917,5032200.0
2009-02-20 15:50:00,19.85,20.03,19.74,19.9,6584700.0,13.285,13.4055,13.2114,13.3185,6584700.0
2009-02-23 09:30:00,21.07,21.27,20.69,20.93,4129400.0,14.1015,14.2354,13.8472,14.0079,4129400.0
2009-02-23 09:40:00,20.93,21.47,20.75,21.21,4000300.0,14.0079,14.3693,13.8874,14.1952,4000300.0
2009-02-23 09:50:00,21.21,21.56,21.16,21.34,4091900.0,14.1952,14.4295,14.1618,14.2823,4091900.0
2009-02-23 10:00:00,21.35,21.44,21.24,21.34,3115600.0,14.2889,14.3492,14.2153,14.2823,3115600.0
2009-02-23 10:10:00,21.34,21.38,20.85,20.89,3356900.0,14.2823,14.309,13.9543,13.9811,3356900.0
2009-02-23 10:20:00,20.9,20.97,20.72,20.82,2648000.0,13.9878,14.0346,13.8673,13.9342,2648000.0
2009-02-23 10:30:00,20.83,20.84,20.22,20.31,3223400.0,13.9409,13.9476,13.5327,13.5929,3223400.0
2009-02-23 10:40:00,20.32,20.63,20.26,20.57,2270200.0,13.5996,13.8071,13.5594,13.7669,2270200.0
2009-02-23 10:50:00,20.56,20.59,20.08,20.09,1973200.0,13.7602,13.7803,13.439,13.4457,1973200.0
2009-02-23 11:00:00,20.09,20.51,20.08,20.36,1851600.0,13.4457,13.7268,13.439,13.6264,1851600.0
2009-02-23 11:10:00,20.36,20.6,20.36,20.45,1414600.0,13.6264,13.787,13.6264,13.6866,1414600.0
2009-02-23 11:20:00,20.45,20.6,20.39,20.52,1390100.0,13.6866,13.787,13.6464,13.7334,1390100.0
2009-02-23 11:30:00,20.53,20.53,20.22,20.39,1588700.0,13.7401,13.7401,13.5327,13.6464,1588700.0
2009-02-23 11:40:00,20.39,20.39,19.96,20.04,2134100.0,13.6464,13.6464,13.3587,13.4122,2134100.0
2009-02-23 11:50:00,20.04,20.17,19.97,20.11,1558100.0,13.4122,13.4992,13.3653,13.459,1558100.0
2009-02-23 12:00:00,20.12,20.12,19.9,19.91,1215400.0,13.4657,13.4657,13.3185,13.3252,1215400.0
2009-02-23 12:10:00,19.91,20.1,19.91,19.99,1094000.0,13.3252,13.4524,13.3252,13.3787,1094000.0
2009-02-23 12:20:00,19.99,20.12,19.95,20.01,802300.0,13.3787,13.4657,13.352,13.3921,802300.0
2009-02-23 12:30:00,20.01,20.04,19.82,19.99,1267100.0,13.3921,13.4122,13.265,13.3787,1267100.0
2009-02-23 12:40:00,19.99,19.99,19.84,19.89,833000.0,13.3787,13.3787,13.2783,13.3118,833000.0
2009-02-23 12:50:00,19.88,19.91,19.48,19.49,1993200.0,13.3051,13.3252,13.0374,13.0441,1993200.0
2009-02-23 13:00:00,19.49,19.8,19.49,19.77,1982000.0,13.0441,13.2516,13.0441,13.2315,1982000.0
2009-02-23 13:10:00,19.78,19.86,19.71,19.72,1585300.0,13.2382,13.2917,13.1913,13.198,1585300.0
2009-02-23 13:20:00,19.73,19.83,19.64,19.7,1281900.0,13.2047,13.2717,13.1445,13.1846,1281900.0
2009-02-23 13:30:00,19.69,19.8,19.6,19.79,1202600.0,13.178,13.2516,13.1177,13.2449,1202600.0
2009-02-23 13:40:00,19.8,19.89,19.7,19.8,1503000.0,13.2516,13.3118,13.1846,13.2516,1503000.0
2009-02-23 13:50:00,19.81,19.99,19.73,19.91,1788100.0,13.2583,13.3787,13.2047,13.3252,1788100.0
2009-02-23 14:00:00,19.91,20.04,19.84,19.92,1701300.0,13.3252,13.4122,13.2783,13.3319,1701300.0
2009-02-23 14:10:00,19.92,20.35,19.9,20.26,2546300.0,13.3319,13.6197,13.3185,13.5594,2546300.0
2009-02-23 14:20:00,20.25,20.86,20.23,20.78,3516200.0,13.5527,13.961,13.5394,13.9075,3516200.0
2009-02-23 14:30:00,20.77,20.78,20.38,20.56,2496300.0,13.9008,13.9075,13.6398,13.7602,2496300.0
2009-02-23 14:40:00,20.56,20.61,20.28,20.33,2401800.0,13.7602,13.7937,13.5728,13.6063,2401800.0
2009-02-23 14:50:00,20.33,20.39,19.89,19.99,2601200.0,13.6063,13.6464,13.3118,13.3787,2601200.0
2009-02-23 15:00:00,19.99,20.28,19.72,20.14,2577100.0,13.3787,13.5728,13.198,13.4791,2577100.0
2009-02-23 15:10:00,20.13,20.34,20.05,20.3,2229500.0,13.4724,13.613,13.4189,13.5862,2229500.0
2009-02-23 15:20:00,20.3,20.32,19.78,20.05,3177800.0,13.5862,13.5996,13.2382,13.4189,3177800.0
2009-02-23 15:30:00,20.05,20.23,19.88,19.93,2752600.0,13.4189,13.5394,13.3051,13.3386,2752600.0
2009-02-23 15:40:00,19.93,20.09,19.8,19.84,3768000.0,13.3386,13.4457,13.2516,13.2783,3768000.0
2009-02-23 15:50:00,19.83,19.92,19.51,19.54,6364700.0,13.2717,13.3319,13.0575,13.0776,6364700.0
2009-02-24 09:30:00,20.13,20.57,19.8,20.46,7687600.0,13.4724,13.7669,13.2516,13.6933,7687600.0
2009-02-24 09:40:00,20.46,20.63,20.06,20.29,5638600.0,13.6933,13.8071,13.4256,13.5795,5638600.0
2009-02-24 09:50:00,20.3,20.33,19.8,19.81,5251000.0,13.5862,13.6063,13.2516,13.2583,5251000.0
2009-02-24 10:00:00,19.81,20.07,19.53,19.98,6954400.0,13.2583,13.4323,13.0709,13.372,6954400.0
2009-02-24 10:10:00,19.98,20.0,19.62,19.82,3485700.0,13.372,13.3854,13.1311,13.265,3485700.0
2009-02-24 10:20:00,19.82,20.13,19.71,20.04,5541300.0,13.265,13.4724,13.1913,13.4122,5541300.0
2009-02-24 10:30:00,20.03,20.09,19.68,19.68,5965800.0,13.4055,13.4457,13.1713,13.1713,5965800.0
2009-02-24 10:40:00,19.68,19.88,19.51,19.72,4151700.0,13.1713,13.3051,13.0575,13.198,4151700.0
2009-02-24 10:50:00,19.72,19.75,19.32,19.49,5115900.0,13.198,13.2181,12.9303,13.0441,5115900.0
2009-02-24 11:00:00,19.5,19.7,19.49,19.56,3814800.0,13.0508,13.1846,13.0441,13.0909,3814800.0
2009-02-24 11:10:00,19.57,19.86,19.54,19.7,3028000.0,13.0976,13.2917,13.0776,13.1846,3028000.0
2009-02-24 11:20:00,19.7,19.82,19.65,19.71,3084000.0,13.1846,13.265,13.1512,13.1913,3084000.0
2009-02-24 11:30:00,19.71,19.72,19.35,19.44,3644800.0,13.1913,13.198,12.9504,13.0106,3644800.0
2009-02-24 11:40:00,19.44,19.47,19.07,19.08,4281200.0,13.0106,13.0307,12.763,12.7697,4281200.0
2009-02-24 11:50:00,19.09,19.2,18.96,19.12,3689300.0,12.7764,12.85,12.6894,12.7965,3689300.0
2009-02-24 12:00:00,19.12,19.43,19.1,19.35,3505800.0,12.7965,13.0039,12.7831,12.9504,3505800.0
2009-02-24 12:10:00,19.35,19.38,19.17,19.27,2582000.0,12.9504,12.9705,12.8299,12.8969,2582000.0
2009-02-24 12:20:00,19.28,19.43,19.26,19.35,2145400.0,12.9036,13.0039,12.8902,12.9504,2145400.0
2009-02-24 12:30:00,19.35,19.75,19.35,19.59,2441700.0,12.9504,13.2181,12.9504,13.111,2441700.0
2009-02-24 12:40:00,19.58,19.73,19.54,19.7,2120800.0,13.1043,13.2047,13.0776,13.1846,2120800.0
2009-02-24 12:50:00,19.7,19.79,19.65,19.68,2523300.0,13.1846,13.2449,13.1512,13.1713,2523300.0
2009-02-24 13:00:00,19.67,19.96,19.57,19.88,1957300.0,13.1646,13.3587,13.0976,13.3051,1957300.0
2009-02-24 13:10:00,19.85,19.88,19.68,19.83,1956900.0,13.285,13.3051,13.1713,13.2717,1956900.0
2009-02-24 13:20:00,19.84,20.47,19.83,20.44,4823500.0,13.2783,13.7,13.2717,13.6799,4823500.0
2009-02-24 13:30:00,20.45,20.55,20.28,20.41,6041700.0,13.6866,13.7535,13.5728,13.6598,6041700.0
2009-02-24 13:40:00,20.39,20.57,20.38,20.45,4958200.0,13.6464,13.7669,13.6398,13.6866,4958200.0
2009-02-24 13:50:00,20.44,20.57,20.33,20.49,3761600.0,13.6799,13.7669,13.6063,13.7134,3761600.0
2009-02-24 14:00:00,20.48,20.96,20.41,20.47,7118400.0,13.7067,14.0279,13.6598,13.7,7118400.0
2009-02-24 14:10:00,20.48,20.54,20.28,20.49,3377600.0,13.7067,13.7468,13.5728,13.7134,3377600.0
2009-02-24 14:20:00,20.49,20.52,20.36,20.46,3069700.0,13.7134,13.7334,13.6264,13.6933,3069700.0
2009-02-24 14:30:00,20.47,20.7,20.38,20.59,4018900.0,13.7,13.8539,13.6398,13.7803,4018900.0
2009-02-24 14:40:00,20.59,20.64,20.34,20.48,2894700.0,13.7803,13.8138,13.613,13.7067,2894700.0
2009-02-24 14:50:00,20.49,20.55,20.39,20.44,2906100.0,13.7134,13.7535,13.6464,13.6799,2906100.0
2009-02-24 15:00:00,20.44,20.95,20.42,20.94,3805000.0,13.6799,14.0212,13.6665,14.0145,3805000.0
2009-02-24 15:10:00,20.94,20.97,20.75,20.8,4681300.0,14.0145,14.0346,13.8874,13.9208,4681300.0
2009-02-24 15:20:00,20.8,20.9,20.68,20.81,5022500.0,13.9208,13.9878,13.8405,13.9275,5022500.0
2009-02-24 15:30:00,20.82,21.09,20.73,21.0,6258600.0,13.9342,14.1149,13.874,14.0547,6258600.0
2009-02-24 15:40:00,21.0,21.02,20.7,20.95,7568300.0,14.0547,14.0681,13.8539,14.0212,7568300.0
2009-02-24 15:50:00,20.96,21.1,20.91,21.0,12377800.0,14.0279,14.1216,13.9945,14.0547,12377800.0
2009-02-25 09:30:00,20.81,21.46,20.59,20.63,7351100.0,13.9275,14.3626,13.7803,13.8071,7351100.0
2009-02-25 09:40:00,20.63,21.0,20.59,20.86,4008300.0,13.8071,14.0547,13.7803,13.961,4008300.0
2009-02-25 09:50:00,20.86,20.93,20.47,20.7,4095900.0,13.961,14.0079,13.7,13.8539,4095900.0
2009-02-25 10:00:00,20.7,20.75,20.12,20.32,3727400.0,13.8539,13.8874,13.4657,13.5996,3727400.0
2009-02-25 10:10:00,20.32,20.63,20.21,20.63,2409100.0,13.5996,13.8071,13.526,13.8071,2409100.0
2009-02-25 10:20:00,20.58,20.78,20.44,20.76,1983300.0,13.7736,13.9075,13.6799,13.8941,1983300.0
2009-02-25 10:30:00,20.76,20.85,20.54,20.58,2458500.0,13.8941,13.9543,13.7468,13.7736,2458500.0
2009-02-25 10:40:00,20.58,20.64,20.32,20.43,1864100.0,13.7736,13.8138,13.5996,13.6732,1864100.0
2009-02-25 10:50:00,20.44,20.57,20.4,20.48,1348700.0,13.6799,13.7669,13.6531,13.7067,1348700.0
2009-02-25 11:00:00,20.48,20.79,20.46,20.72,1916300.0,13.7067,13.9142,13.6933,13.8673,1916300.0
2009-02-25 11:10:00,20.73,20.76,20.63,20.67,1260400.0,13.874,13.8941,13.8071,13.8338,1260400.0
2009-02-25 11:20:00,20.67,20.95,20.67,20.89,2215800.0,13.8338,14.0212,13.8338,13.9811,2215800.0
2009-02-25 11:30:00,20.89,20.99,20.83,20.86,2362100.0,13.9811,14.048,13.9409,13.961,2362100.0
2009-02-25 11:40:00,20.85,21.38,20.85,21.09,4856000.0,13.9543,14.309,13.9543,14.1149,4856000.0
2009-02-25 11:50:00,21.09,21.14,20.89,20.97,2880800.0,14.1149,14.1484,13.9811,14.0346,2880800.0
2009-02-25 12:00:00,20.97,21.11,20.9,21.0,2157100.0,14.0346,14.1283,13.9878,14.0547,2157100.0
2009-02-25 12:10:00,21.0,21.03,20.77,20.87,1774000.0,14.0547,14.0748,13.9008,13.9677,1774000.0
2009-02-25 12:20:00,20.87,20.93,20.69,20.79,1530500.0,13.9677,14.0079,13.8472,13.9142,1530500.0
2009-02-25 12:30:00,20.79,20.95,20.77,20.92,1055300.0,13.9142,14.0212,13.9008,14.0012,1055300.0
2009-02-25 12:40:00,20.92,20.94,20.58,20.73,1466900.0,14.0012,14.0145,13.7736,13.874,1466900.0
2009-02-25 12:50:00,20.73,20.91,20.66,20.85,1059400.0,13.874,13.9945,13.8271,13.9543,1059400.0
2009-02-25 13:00:00,20.85,21.05,20.79,20.96,1384100.0,13.9543,14.0882,13.9142,14.0279,1384100.0
2009-02-25 13:10:00,20.96,21.01,20.84,20.92,980100.0,14.0279,14.0614,13.9476,14.0012,980100.0
2009-02-25 13:20:00,20.91,20.94,20.75,20.83,974000.0,13.9945,14.0145,13.8874,13.9409,974000.0
2009-02-25 13:30:00,20.83,21.02,20.78,20.98,1532900.0,13.9409,14.0681,13.9075,14.0413,1532900.0
2009-02-25 13:40:00,20.99,21.4,20.98,21.38,2514000.0,14.048,14.3224,14.0413,14.309,2514000.0
2009-02-25 13:50:00,21.38,21.56,21.24,21.4,2828100.0,14.309,14.4295,14.2153,14.3224,2828100.0
2009-02-25 14:00:00,21.4,21.44,20.94,21.09,4786200.0,14.3224,14.3492,14.0145,14.1149,4786200.0
2009-02-25 14:10:00,21.1,21.17,20.87,20.97,3468400.0,14.1216,14.1685,13.9677,14.0346,3468400.0
2009-02-25 14:20:00,20.97,21.18,20.82,21.15,3703000.0,14.0346,14.1752,13.9342,14.1551,3703000.0
2009-02-25 14:30:00,21.15,21.17,20.98,21.13,2328200.0,14.1551,14.1685,14.0413,14.1417,2328200.0
2009-02-25 14:40:00,21.14,21.73,21.1,21.56,5294200.0,14.1484,14.5433,14.1216,14.4295,5294200.0
2009-02-25 14:50:00,21.57,22.0,21.55,21.81,4676900.0,14.4362,14.724,14.4228,14.5968,4676900.0
2009-02-25 15:00:00,21.8,22.71,21.77,22.67,7120300.0,14.5901,15.1992,14.57,15.1724,7120300.0
2009-02-25 15:10:00,22.66,23.22,22.3,22.92,8291800.0,15.1657,15.5405,14.9248,15.3397,8291800.0
2009-02-25 15:20:00,22.92,23.09,22.78,22.88,5024200.0,15.3397,15.4535,15.246,15.3129,5024200.0
2009-02-25 15:30:00,22.87,22.94,22.57,22.61,4542900.0,15.3062,15.3531,15.1055,15.1322,4542900.0
2009-02-25 15:40:00,22.61,22.67,22.05,22.09,6074200.0,15.1322,15.1724,14.7574,14.7842,6074200.0
2009-02-25 15:50:00,22.09,22.23,21.65,21.73,8220600.0,14.7842,14.8779,14.4897,14.5433,8220600.0
2009-02-26 09:30:00,23.4,23.92,23.14,23.6,8720700.0,15.661,16.009,15.4869,15.7948,8720700.0
2009-02-26 09:40:00,23.59,23.67,23.34,23.5,6472400.0,15.7881,15.8417,15.6208,15.7279,6472400.0
2009-02-26 09:50:00,23.52,23.84,23.49,23.77,4254600.0,15.7413,15.9554,15.7212,15.9086,4254600.0
2009-02-26 10:00:00,23.77,24.0,23.65,23.81,5335700.0,15.9086,16.0625,15.8283,15.9354,5335700.0
2009-02-26 10:10:00,23.81,23.84,23.63,23.69,4052700.0,15.9354,15.9554,15.8149,15.855,4052700.0
2009-02-26 10:20:00,23.69,23.87,23.67,23.78,3084400.0,15.855,15.9755,15.8417,15.9153,3084400.0
2009-02-26 10:30:00,23.78,24.0,23.67,23.92,4051100.0,15.9153,16.0625,15.8417,16.009,4051100.0
2009-02-26 10:40:00,23.92,24.14,23.83,24.02,3558800.0,16.009,16.1562,15.9487,16.0759,3558800.0
2009-02-26 10:50:00,24.02,24.08,23.83,24.01,2497200.0,16.0759,16.1161,15.9487,16.0692,2497200.0
2009-02-26 11:00:00,24.0,24.05,23.74,23.86,3359100.0,16.0625,16.096,15.8885,15.9688,3359100.0
2009-02-26 11:10:00,23.86,24.06,23.81,24.06,2385900.0,15.9688,16.1027,15.9354,16.1027,2385900.0
2009-02-26 11:20:00,24.06,24.18,23.89,23.93,2557900.0,16.1027,16.183,15.9889,16.0157,2557900.0
2009-02-26 11:30:00,23.93,24.12,23.91,23.99,2330000.0,16.0157,16.1428,16.0023,16.0558,2330000.0
2009-02-26 11:40:00,23.99,23.99,23.61,23.75,2831300.0,16.0558,16.0558,15.8015,15.8952,2831300.0
2009-02-26 11:50:00,23.75,23.82,23.66,23.76,1632700.0,15.8952,15.942,15.835,15.9019,1632700.0
2009-02-26 12:00:00,23.76,23.84,23.65,23.78,1344400.0,15.9019,15.9554,15.8283,15.9153,1344400.0
2009-02-26 12:10:00,23.77,23.8,23.62,23.7,1674000.0,15.9086,15.9287,15.8082,15.8617,1674000.0
2009-02-26 12:20:00,23.69,23.7,23.5,23.52,2279100.0,15.855,15.8617,15.7279,15.7413,2279100.0
2009-02-26 12:30:00,23.52,23.64,23.45,23.51,1993700.0,15.7413,15.8216,15.6944,15.7346,1993700.0
2009-02-26 12:40:00,23.51,23.62,23.5,23.58,1292400.0,15.7346,15.8082,15.7279,15.7814,1292400.0
2009-02-26 12:50:00,23.58,23.61,23.49,23.55,1436700.0,15.7814,15.8015,15.7212,15.7613,1436700.0
2009-02-26 13:00:00,23.55,23.57,23.41,23.42,1826000.0,15.7613,15.7747,15.6676,15.6743,1826000.0
2009-02-26 13:10:00,23.42,23.44,23.15,23.3,4674800.0,15.6743,15.6877,15.4936,15.594,4674800.0
2009-02-26 13:20:00,23.3,23.68,23.3,23.56,2102100.0,15.594,15.8483,15.594,15.768,2102100.0
2009-02-26 13:30:00,23.57,23.62,23.44,23.47,1798500.0,15.7747,15.8082,15.6877,15.7078,1798500.0
2009-02-26 13:40:00,23.47,23.75,23.46,23.6,1439600.0,15.7078,15.8952,15.7011,15.7948,1439600.0
2009-02-26 13:50:00,23.61,23.66,23.45,23.5,1836900.0,15.8015,15.835,15.6944,15.7279,1836900.0
2009-02-26 14:00:00,23.5,23.55,23.33,23.47,1905800.0,15.7279,15.7613,15.6141,15.7078,1905800.0
2009-02-26 14:10:00,23.47,23.58,23.44,23.56,1150000.0,15.7078,15.7814,15.6877,15.768,1150000.0
2009-02-26 14:20:00,23.55,23.65,23.44,23.48,2213200.0,15.7613,15.8283,15.6877,15.7145,2213200.0
2009-02-26 14:30:00,23.49,23.53,23.33,23.48,2542600.0,15.7212,15.748,15.6141,15.7145,2542600.0
2009-02-26 14:40:00,23.47,23.5,23.36,23.49,1793600.0,15.7078,15.7279,15.6342,15.7212,1793600.0
2009-02-26 14:50:00,23.49,23.51,23.13,23.24,3670200.0,15.7212,15.7346,15.4802,15.5539,3670200.0
2009-02-26 15:00:00,23.24,23.25,22.97,23.11,4951800.0,15.5539,15.5606,15.3732,15.4669,4951800.0
2009-02-26 15:10:00,23.11,23.16,22.8,22.88,4249000.0,15.4669,15.5003,15.2594,15.3129,4249000.0
2009-02-26 15:20:00,22.88,23.25,22.84,23.11,2821100.0,15.3129,15.5606,15.2862,15.4669,2821100.0
2009-02-26 15:30:00,23.11,23.27,23.0,23.19,2887200.0,15.4669,15.5739,15.3932,15.5204,2887200.0
2009-02-26 15:40:00,23.19,23.25,23.12,23.17,3419200.0,15.5204,15.5606,15.4736,15.507,3419200.0
2009-02-26 15:50:00,23.17,23.21,23.0,23.06,5238200.0,15.507,15.5338,15.3932,15.4334,5238200.0
2009-02-27 09:30:00,21.63,22.77,21.55,22.14,5946400.0,14.4763,15.2393,14.4228,14.8177,5946400.0
2009-02-27 09:40:00,22.14,22.41,22.06,22.19,2836600.0,14.8177,14.9984,14.7641,14.8511,2836600.0
2009-02-27 09:50:00,22.19,22.86,22.16,22.76,3838100.0,14.8511,15.2995,14.8311,15.2326,3838100.0
2009-02-27 10:00:00,22.76,23.16,22.75,22.89,4864400.0,15.2326,15.5003,15.2259,15.3196,4864400.0
2009-02-27 10:10:00,22.88,23.13,22.78,23.07,3604900.0,15.3129,15.4802,15.246,15.4401,3604900.0
2009-02-27 10:20:00,23.06,23.39,22.92,23.03,4493100.0,15.4334,15.6543,15.3397,15.4133,4493100.0
2009-02-27 10:30:00,23.03,23.15,22.93,23.02,2029500.0,15.4133,15.4936,15.3464,15.4066,2029500.0
2009-02-27 10:40:00,23.03,23.15,22.94,23.04,2588200.0,15.4133,15.4936,15.3531,15.42,2588200.0
2009-02-27 10:50:00,23.06,23.22,22.95,23.05,2259900.0,15.4334,15.5405,15.3598,15.4267,2259900.0
2009-02-27 11:00:00,23.05,23.13,22.81,22.92,2639500.0,15.4267,15.4802,15.2661,15.3397,2639500.0
2009-02-27 11:10:00,22.92,23.01,22.8,22.85,1301600.0,15.3397,15.3999,15.2594,15.2929,1301600.0
2009-02-27 11:20:00,22.85,23.02,22.84,22.95,1406800.0,15.2929,15.4066,15.2862,15.3598,1406800.0
2009-02-27 11:30:00,22.95,23.0,22.82,22.92,1146600.0,15.3598,15.3932,15.2728,15.3397,1146600.0
2009-02-27 11:40:00,22.93,23.28,22.92,23.18,2240400.0,15.3464,15.5806,15.3397,15.5137,2240400.0
2009-02-27 11:50:00,23.19,23.3,23.09,23.26,1969700.0,15.5204,15.594,15.4535,15.5673,1969700.0
2009-02-27 12:00:00,23.26,23.31,23.15,23.25,1623400.0,15.5673,15.6007,15.4936,15.5606,1623400.0
2009-02-27 12:10:00,23.26,23.29,23.05,23.08,1846900.0,15.5673,15.5873,15.4267,15.4468,1846900.0
2009-02-27 12:20:00,23.09,23.21,23.04,23.18,1258100.0,15.4535,15.5338,15.42,15.5137,1258100.0
2009-02-27 12:30:00,23.17,23.22,23.05,23.08,1234100.0,15.507,15.5405,15.4267,15.4468,1234100.0
2009-02-27 12:40:00,23.08,23.14,23.01,23.11,1382300.0,15.4468,15.4869,15.3999,15.4669,1382300.0
2009-02-27 12:50:00,23.12,23.23,23.1,23.23,1322800.0,15.4736,15.5472,15.4602,15.5472,1322800.0
2009-02-27 13:00:00,23.22,23.37,23.17,23.3,2262900.0,15.5405,15.6409,15.507,15.594,2262900.0
2009-02-27 13:10:00,23.29,23.38,23.0,23.08,1699900.0,15.5873,15.6476,15.3932,15.4468,1699900.0
2009-02-27 13:20:00,23.08,23.27,23.01,23.21,1604400.0,15.4468,15.5739,15.3999,15.5338,1604400.0
2009-02-27 13:30:00,23.2,23.31,22.9,22.99,3464500.0,15.5271,15.6007,15.3263,15.3865,3464500.0
2009-02-27 13:40:00,23.0,23.24,22.96,23.22,1835100.0,15.3932,15.5539,15.3665,15.5405,1835100.0
2009-02-27 13:50:00,23.22,23.36,23.16,23.34,1872200.0,15.5405,15.6342,15.5003,15.6208,1872200.0
2009-02-27 14:00:00,23.34,23.6,23.3,23.33,2407600.0,15.6208,15.7948,15.594,15.6141,2407600.0
2009-02-27 14:10:00,23.33,23.38,23.08,23.16,1921200.0,15.6141,15.6476,15.4468,15.5003,1921200.0
2009-02-27 14:20:00,23.16,23.23,23.0,23.03,2159100.0,15.5003,15.5472,15.3932,15.4133,2159100.0
2009-02-27 14:30:00,23.04,23.07,22.91,22.93,2650300.0,15.42,15.4401,15.333,15.3464,2650300.0
2009-02-27 14:40:00,22.93,23.19,22.86,23.18,2682400.0,15.3464,15.5204,15.2995,15.5137,2682400.0
2009-02-27 14:50:00,23.16,23.21,23.03,23.11,2103200.0,15.5003,15.5338,15.4133,15.4669,2103200.0
2009-02-27 15:00:00,23.1,23.11,22.92,22.99,2211700.0,15.4602,15.4669,15.3397,15.3865,2211700.0
2009-02-27 15:10:00,23.0,23.09,22.8,22.86,2849200.0,15.3932,15.4535,15.2594,15.2995,2849200.0
2009-02-27 15:20:00,22.86,23.2,22.81,23.02,2994100.0,15.2995,15.5271,15.2661,15.4066,2994100.0
2009-02-27 15:30:00,23.01,23.35,22.98,23.16,3250900.0,15.3999,15.6275,15.3799,15.5003,3250900.0
2009-02-27 15:40:00,23.15,23.35,23.07,23.25,3366100.0,15.4936,15.6275,15.4401,15.5606,3366100.0
2009-02-27 15:50:00,23.24,23.28,22.76,22.89,6704300.0,15.5539,15.5806,15.2326,15.3196,6704300.0
2009-03-02 09:30:00,21.7,22.39,21.54,22.26,5409300.0,14.5232,14.985,14.4161,14.898,5409300.0
2009-03-02 09:40:00,22.25,22.43,22.0,22.03,2496100.0,14.8913,15.0118,14.724,14.744,2496100.0
2009-03-02 09:50:00,22.04,22.21,21.9,21.93,2510100.0,14.7507,14.8645,14.657,14.6771,2510100.0
2009-03-02 10:00:00,21.94,22.13,21.78,21.85,3448200.0,14.6838,14.811,14.5767,14.6236,3448200.0
2009-03-02 10:10:00,21.85,22.0,21.69,21.88,2533300.0,14.6236,14.724,14.5165,14.6437,2533300.0
2009-03-02 10:20:00,21.87,21.92,21.69,21.77,2319900.0,14.637,14.6704,14.5165,14.57,2319900.0
2009-03-02 10:30:00,21.77,21.86,21.64,21.66,2103900.0,14.57,14.6303,14.483,14.4964,2103900.0
2009-03-02 10:40:00,21.65,21.7,21.5,21.65,2447900.0,14.4897,14.5232,14.3893,14.4897,2447900.0
2009-03-02 10:50:00,21.65,21.78,21.57,21.68,1534300.0,14.4897,14.5767,14.4362,14.5098,1534300.0
2009-03-02 11:00:00,21.66,21.71,21.49,21.56,1599900.0,14.4964,14.5299,14.3826,14.4295,1599900.0
2009-03-02 11:10:00,21.55,21.67,21.51,21.63,1317800.0,14.4228,14.5031,14.396,14.4763,1317800.0
2009-03-02 11:20:00,21.63,21.74,21.56,21.56,1601500.0,14.4763,14.55,14.4295,14.4295,1601500.0
2009-03-02 11:30:00,21.56,21.62,21.51,21.58,1465600.0,14.4295,14.4696,14.396,14.4429,1465600.0
2009-03-02 11:40:00,21.58,21.68,21.52,21.54,1119700.0,14.4429,14.5098,14.4027,14.4161,1119700.0
2009-03-02 11:50:00,21.54,21.58,21.4,21.43,2068200.0,14.4161,14.4429,14.3224,14.3425,2068200.0
2009-03-02 12:00:00,21.42,21.53,21.38,21.47,2008000.0,14.3358,14.4094,14.309,14.3693,2008000.0
2009-03-02 12:10:00,21.47,21.49,21.38,21.42,1363400.0,14.3693,14.3826,14.309,14.3358,1363400.0
2009-03-02 12:20:00,21.43,21.63,21.39,21.56,1338300.0,14.3425,14.4763,14.3157,14.4295,1338300.0
2009-03-02 12:30:00,21.55,21.64,21.49,21.52,953100.0,14.4228,14.483,14.3826,14.4027,953100.0
2009-03-02 12:40:00,21.52,21.54,21.37,21.46,1132800.0,14.4027,14.4161,14.3023,14.3626,1132800.0
2009-03-02 12:50:00,21.46,21.57,21.36,21.4,1104900.0,14.3626,14.4362,14.2956,14.3224,1104900.0
2009-03-02 13:00:00,21.4,21.58,21.39,21.46,1439200.0,14.3224,14.4429,14.3157,14.3626,1439200.0
2009-03-02 13:10:00,21.47,21.5,21.39,21.42,1190100.0,14.3693,14.3893,14.3157,14.3358,1190100.0
2009-03-02 13:20:00,21.43,21.54,21.39,21.43,1051600.0,14.3425,14.4161,14.3157,14.3425,1051600.0
2009-03-02 13:30:00,21.43,21.45,21.33,21.35,1264800.0,14.3425,14.3559,14.2756,14.2889,1264800.0
2009-03-02 13:40:00,21.35,21.56,21.34,21.56,1025800.0,14.2889,14.4295,14.2823,14.4295,1025800.0
2009-03-02 13:50:00,21.55,21.68,21.51,21.68,1261100.0,14.4228,14.5098,14.396,14.5098,1261100.0
2009-03-02 14:00:00,21.68,21.68,21.46,21.48,1260300.0,14.5098,14.5098,14.3626,14.3759,1260300.0
2009-03-02 14:10:00,21.48,21.72,21.48,21.61,1409900.0,14.3759,14.5366,14.3759,14.463,1409900.0
2009-03-02 14:20:00,21.61,21.67,21.52,21.59,1051600.0,14.463,14.5031,14.4027,14.4496,1051600.0
2009-03-02 14:30:00,21.61,22.1,21.55,21.78,3074000.0,14.463,14.7909,14.4228,14.5767,3074000.0
2009-03-02 14:40:00,21.79,22.03,21.73,21.86,2073200.0,14.5834,14.744,14.5433,14.6303,2073200.0
2009-03-02 14:50:00,21.86,22.01,21.64,21.64,1784100.0,14.6303,14.7307,14.483,14.483,1784100.0
2009-03-02 15:00:00,21.65,21.67,21.43,21.49,2310300.0,14.4897,14.5031,14.3425,14.3826,2310300.0
2009-03-02 15:10:00,21.49,21.63,21.22,21.28,2844200.0,14.3826,14.4763,14.2019,14.2421,2844200.0
2009-03-02 15:20:00,21.28,21.51,21.28,21.43,3334500.0,14.2421,14.396,14.2421,14.3425,3334500.0
2009-03-02 15:30:00,21.44,21.58,21.16,21.27,4301000.0,14.3492,14.4429,14.1618,14.2354,4301000.0
2009-03-02 15:40:00,21.27,21.38,21.13,21.21,5139400.0,14.2354,14.309,14.1417,14.1952,5139400.0
2009-03-02 15:50:00,21.21,21.32,21.07,21.15,9691900.0,14.1952,14.2689,14.1015,14.1551,9691900.0
2009-03-03 09:30:00,21.61,21.9,21.4,21.62,3713100.0,14.463,14.657,14.3224,14.4696,3713100.0
2009-03-03 09:40:00,21.62,21.65,21.41,21.43,2624300.0,14.4696,14.4897,14.3291,14.3425,2624300.0
2009-03-03 09:50:00,21.43,21.74,21.42,21.55,2439100.0,14.3425,14.55,14.3358,14.4228,2439100.0
2009-03-03 10:00:00,21.55,21.69,21.42,21.45,3972200.0,14.4228,14.5165,14.3358,14.3559,3972200.0
2009-03-03 10:10:00,21.45,21.48,21.19,21.29,2660600.0,14.3559,14.3759,14.1819,14.2488,2660600.0
2009-03-03 10:20:00,21.29,21.53,21.22,21.5,2031900.0,14.2488,14.4094,14.2019,14.3893,2031900.0
2009-03-03 10:30:00,21.5,21.53,21.35,21.49,1440600.0,14.3893,14.4094,14.2889,14.3826,1440600.0
2009-03-03 10:40:00,21.49,21.58,21.27,21.28,1549600.0,14.3826,14.4429,14.2354,14.2421,1549600.0
2009-03-03 10:50:00,21.28,21.34,20.88,21.01,2949200.0,14.2421,14.2823,13.9744,14.0614,2949200.0
2009-03-03 11:00:00,21.01,21.13,20.85,20.92,1940400.0,14.0614,14.1417,13.9543,14.0012,1940400.0
2009-03-03 11:10:00,20.93,20.93,20.6,20.74,2236200.0,14.0079,14.0079,13.787,13.8807,2236200.0
2009-03-03 11:20:00,20.74,20.96,20.7,20.83,1299000.0,13.8807,14.0279,13.8539,13.9409,1299000.0
2009-03-03 11:30:00,20.84,20.88,20.66,20.68,1433600.0,13.9476,13.9744,13.8271,13.8405,1433600.0
2009-03-03 11:40:00,20.68,20.86,20.65,20.77,1416300.0,13.8405,13.961,13.8205,13.9008,1416300.0
2009-03-03 11:50:00,20.77,20.82,20.67,20.68,1360700.0,13.9008,13.9342,13.8338,13.8405,1360700.0
2009-03-03 12:00:00,20.68,20.98,20.67,20.92,1409700.0,13.8405,14.0413,13.8338,14.0012,1409700.0
2009-03-03 12:10:00,20.92,21.12,20.86,21.1,1477700.0,14.0012,14.135,13.961,14.1216,1477700.0
2009-03-03 12:20:00,21.1,21.27,21.02,21.22,1436300.0,14.1216,14.2354,14.0681,14.2019,1436300.0
2009-03-03 12:30:00,21.22,21.25,21.06,21.07,1417200.0,14.2019,14.222,14.0949,14.1015,1417200.0
2009-03-03 12:40:00,21.07,21.17,20.99,21.04,1111700.0,14.1015,14.1685,14.048,14.0815,1111700.0
2009-03-03 12:50:00,21.04,21.06,20.86,20.91,1105700.0,14.0815,14.0949,13.961,13.9945,1105700.0
2009-03-03 13:00:00,20.91,20.96,20.79,20.83,1056800.0,13.9945,14.0279,13.9142,13.9409,1056800.0
2009-03-03 13:10:00,20.83,20.96,20.79,20.95,904800.0,13.9409,14.0279,13.9142,14.0212,904800.0
2009-03-03 13:20:00,20.95,21.03,20.82,20.83,909200.0,14.0212,14.0748,13.9342,13.9409,909200.0
2009-03-03 13:30:00,20.83,20.89,20.72,20.77,1372300.0,13.9409,13.9811,13.8673,13.9008,1372300.0
2009-03-03 13:40:00,20.77,20.88,20.75,20.76,866900.0,13.9008,13.9744,13.8874,13.8941,866900.0
2009-03-03 13:50:00,20.77,21.11,20.75,21.01,1376800.0,13.9008,14.1283,13.8874,14.0614,1376800.0
2009-03-03 14:00:00,21.01,21.21,21.0,21.05,2134200.0,14.0614,14.1952,14.0547,14.0882,2134200.0
2009-03-03 14:10:00,21.06,21.2,21.03,21.14,1762600.0,14.0949,14.1886,14.0748,14.1484,1762600.0
2009-03-03 14:20:00,21.13,21.42,21.1,21.27,2050000.0,14.1417,14.3358,14.1216,14.2354,2050000.0
2009-03-03 14:30:00,21.3,21.59,21.22,21.58,2253200.0,14.2555,14.4496,14.2019,14.4429,2253200.0
2009-03-03 14:40:00,21.58,21.65,21.34,21.45,2069800.0,14.4429,14.4897,14.2823,14.3559,2069800.0
2009-03-03 14:50:00,21.45,21.68,21.3,21.55,2150700.0,14.3559,14.5098,14.2555,14.4228,2150700.0
2009-03-03 15:00:00,21.54,21.55,21.28,21.34,1886400.0,14.4161,14.4228,14.2421,14.2823,1886400.0
2009-03-03 15:10:00,21.34,21.47,21.12,21.19,2124300.0,14.2823,14.3693,14.135,14.1819,2124300.0
2009-03-03 15:20:00,21.19,21.26,20.77,20.84,2892400.0,14.1819,14.2287,13.9008,13.9476,2892400.0
2009-03-03 15:30:00,20.83,20.92,20.7,20.71,2842100.0,13.9409,14.0012,13.8539,13.8606,2842100.0
2009-03-03 15:40:00,20.71,20.93,20.69,20.88,3218300.0,13.8606,14.0079,13.8472,13.9744,3218300.0
2009-03-03 15:50:00,20.88,21.21,20.86,21.01,5984100.0,13.9744,14.1952,13.961,14.0614,5984100.0
2009-03-04 09:30:00,21.69,21.74,21.19,21.26,3571400.0,14.5165,14.55,14.1819,14.2287,3571400.0
2009-03-04 09:40:00,21.26,21.4,20.83,21.03,3429600.0,14.2287,14.3224,13.9409,14.0748,3429600.0
2009-03-04 09:50:00,21.03,21.03,20.78,20.98,2755200.0,14.0748,14.0748,13.9075,14.0413,2755200.0
2009-03-04 10:00:00,20.98,21.18,20.71,20.73,2828200.0,14.0413,14.1752,13.8606,13.874,2828200.0
2009-03-04 10:10:00,20.73,20.79,20.39,20.47,3301300.0,13.874,13.9142,13.6464,13.7,3301300.0
2009-03-04 10:20:00,20.47,20.49,20.23,20.36,2824800.0,13.7,13.7134,13.5394,13.6264,2824800.0
2009-03-04 10:30:00,20.36,20.58,20.33,20.46,2867400.0,13.6264,13.7736,13.6063,13.6933,2867400.0
2009-03-04 10:40:00,20.45,20.65,20.44,20.62,2323800.0,13.6866,13.8205,13.6799,13.8004,2323800.0
2009-03-04 10:50:00,20.62,20.69,20.47,20.51,1339700.0,13.8004,13.8472,13.7,13.7268,1339700.0
2009-03-04 11:00:00,20.52,20.86,20.5,20.76,2594800.0,13.7334,13.961,13.7201,13.8941,2594800.0
2009-03-04 11:10:00,20.76,20.84,20.63,20.65,1680400.0,13.8941,13.9476,13.8071,13.8205,1680400.0
2009-03-04 11:20:00,20.65,20.7,20.5,20.53,1929100.0,13.8205,13.8539,13.7201,13.7401,1929100.0
2009-03-04 11:30:00,20.54,20.59,20.43,20.55,3104300.0,13.7468,13.7803,13.6732,13.7535,3104300.0
2009-03-04 11:40:00,20.55,20.56,20.24,20.3,2115100.0,13.7535,13.7602,13.5461,13.5862,2115100.0
2009-03-04 11:50:00,20.3,20.47,20.26,20.29,2679700.0,13.5862,13.7,13.5594,13.5795,2679700.0
2009-03-04 12:00:00,20.29,20.31,19.66,19.74,4481400.0,13.5795,13.5929,13.1579,13.2114,4481400.0
2009-03-04 12:10:00,19.75,19.81,19.61,19.62,3192500.0,13.2181,13.2583,13.1244,13.1311,3192500.0
2009-03-04 12:20:00,19.63,19.92,19.61,19.87,2632900.0,13.1378,13.3319,13.1244,13.2984,2632900.0
2009-03-04 12:30:00,19.87,20.05,19.84,19.99,2333300.0,13.2984,13.4189,13.2783,13.3787,2333300.0
2009-03-04 12:40:00,19.98,20.02,19.41,19.44,2831100.0,13.372,13.3988,12.9906,13.0106,2831100.0
2009-03-04 12:50:00,19.43,19.53,18.91,19.0,5281300.0,13.0039,13.0709,12.6559,12.7162,5281300.0
2009-03-04 13:00:00,19.0,19.08,18.86,19.07,5043200.0,12.7162,12.7697,12.6225,12.763,5043200.0
2009-03-04 13:10:00,19.07,19.13,18.8,19.1,3800900.0,12.763,12.8032,12.5823,12.7831,3800900.0
2009-03-04 13:20:00,19.1,19.49,19.05,19.3,3808300.0,12.7831,13.0441,12.7496,12.9169,3808300.0
2009-03-04 13:30:00,19.3,19.5,19.23,19.24,2848400.0,12.9169,13.0508,12.8701,12.8768,2848400.0
2009-03-04 13:40:00,19.24,19.32,19.13,19.3,1582200.0,12.8768,12.9303,12.8032,12.9169,1582200.0
2009-03-04 13:50:00,19.3,19.35,19.21,19.22,1898000.0,12.9169,12.9504,12.8567,12.8634,1898000.0
2009-03-04 14:00:00,19.21,19.5,18.89,19.49,5162400.0,12.8567,13.0508,12.6425,13.0441,5162400.0
2009-03-04 14:10:00,19.49,19.89,19.38,19.8,4798400.0,13.0441,13.3118,12.9705,13.2516,4798400.0
2009-03-04 14:20:00,19.8,19.83,19.41,19.46,3714800.0,13.2516,13.2717,12.9906,13.024,3714800.0
2009-03-04 14:30:00,19.45,19.69,19.41,19.58,2980500.0,13.0173,13.178,12.9906,13.1043,2980500.0
2009-03-04 14:40:00,19.59,19.7,19.35,19.47,3134500.0,13.111,13.1846,12.9504,13.0307,3134500.0
2009-03-04 14:50:00,19.46,19.6,19.17,19.4,3996500.0,13.024,13.1177,12.8299,12.9839,3996500.0
2009-03-04 15:00:00,19.4,19.6,19.37,19.59,4493000.0,12.9839,13.1177,12.9638,13.111,4493000.0
2009-03-04 15:10:00,19.59,20.28,19.57,19.95,9121500.0,13.111,13.5728,13.0976,13.352,9121500.0
2009-03-04 15:20:00,19.95,20.01,19.75,20.0,3779200.0,13.352,13.3921,13.2181,13.3854,3779200.0
2009-03-04 15:30:00,20.0,20.1,19.62,19.78,5176700.0,13.3854,13.4524,13.1311,13.2382,5176700.0
2009-03-04 15:40:00,19.78,19.82,19.45,19.47,4677000.0,13.2382,13.265,13.0173,13.0307,4677000.0
2009-03-04 15:50:00,19.48,19.6,19.25,19.34,6475600.0,13.0374,13.1177,12.8835,12.9437,6475600.0
2009-03-05 09:30:00,18.48,19.0,18.32,18.76,6739800.0,12.3681,12.7162,12.2611,12.5555,6739800.0
2009-03-05 09:40:00,18.76,18.89,18.4,18.44,4587000.0,12.5555,12.6425,12.3146,12.3414,4587000.0
2009-03-05 09:50:00,18.43,18.51,18.14,18.41,4207500.0,12.3347,12.3882,12.1406,12.3213,4207500.0
2009-03-05 10:00:00,18.41,18.7,18.38,18.4,3137700.0,12.3213,12.5154,12.3012,12.3146,3137700.0
2009-03-05 10:10:00,18.39,18.41,18.19,18.31,2503500.0,12.3079,12.3213,12.174,12.2544,2503500.0
2009-03-05 10:20:00,18.31,18.33,18.05,18.24,2865500.0,12.2544,12.2677,12.0803,12.2075,2865500.0
2009-03-05 10:30:00,18.24,18.25,17.89,18.02,3648000.0,12.2075,12.2142,11.9733,12.0603,3648000.0
2009-03-05 10:40:00,18.01,18.14,17.85,17.9,3872200.0,12.0536,12.1406,11.9465,11.98,3872200.0
2009-03-05 10:50:00,17.9,18.06,17.84,18.06,3432500.0,11.98,12.087,11.9398,12.087,3432500.0
2009-03-05 11:00:00,18.06,18.15,17.92,17.99,1930300.0,12.087,12.1473,11.9933,12.0402,1930300.0
2009-03-05 11:10:00,17.99,17.99,17.55,17.62,4006800.0,12.0402,12.0402,11.7457,11.7926,4006800.0
2009-03-05 11:20:00,17.62,17.77,17.55,17.63,3038200.0,11.7926,11.893,11.7457,11.7993,3038200.0
2009-03-05 11:30:00,17.63,17.66,17.33,17.56,4511000.0,11.7993,11.8193,11.5985,11.7524,4511000.0
2009-03-05 11:40:00,17.56,17.7,17.5,17.6,2915500.0,11.7524,11.8461,11.7122,11.7792,2915500.0
2009-03-05 11:50:00,17.6,17.62,17.32,17.35,2660400.0,11.7792,11.7926,11.5918,11.6119,2660400.0
2009-03-05 12:00:00,17.34,17.39,17.25,17.31,2877000.0,11.6052,11.6386,11.5449,11.5851,2877000.0
2009-03-05 12:10:00,17.31,17.42,17.22,17.4,1754100.0,11.5851,11.6587,11.5249,11.6453,1754100.0
2009-03-05 12:20:00,17.41,17.45,17.25,17.38,2364700.0,11.652,11.6788,11.5449,11.6319,2364700.0
2009-03-05 12:30:00,17.38,17.53,17.27,17.52,2154900.0,11.6319,11.7323,11.5583,11.7256,2154900.0
2009-03-05 12:40:00,17.52,17.79,17.49,17.54,3505600.0,11.7256,11.9063,11.7056,11.739,3505600.0
2009-03-05 12:50:00,17.54,17.54,17.17,17.25,2969000.0,11.739,11.739,11.4914,11.5449,2969000.0
2009-03-05 13:00:00,17.25,17.5,17.21,17.44,3216700.0,11.5449,11.7122,11.5182,11.6721,3216700.0
2009-03-05 13:10:00,17.44,17.6,17.33,17.51,3502300.0,11.6721,11.7792,11.5985,11.7189,3502300.0
2009-03-05 13:20:00,17.51,17.52,17.23,17.31,1919600.0,11.7189,11.7256,11.5315,11.5851,1919600.0
2009-03-05 13:30:00,17.31,17.32,16.86,16.9,4929800.0,11.5851,11.5918,11.2839,11.3107,4929800.0
2009-03-05 13:40:00,16.89,17.08,16.75,16.77,3080700.0,11.304,11.4312,11.2103,11.2237,3080700.0
2009-03-05 13:50:00,16.77,17.09,16.77,17.06,2704900.0,11.2237,11.4378,11.2237,11.4178,2704900.0
2009-03-05 14:00:00,17.06,17.1,16.87,16.91,2435800.0,11.4178,11.4445,11.2906,11.3174,2435800.0
2009-03-05 14:10:00,16.92,17.06,16.83,17.0,2449200.0,11.3241,11.4178,11.2638,11.3776,2449200.0
2009-03-05 14:20:00,17.01,17.01,16.79,16.87,2279000.0,11.3843,11.3843,11.2371,11.2906,2279000.0
2009-03-05 14:30:00,16.87,17.17,16.86,17.05,2861600.0,11.2906,11.4914,11.2839,11.4111,2861600.0
2009-03-05 14:40:00,17.05,17.1,16.91,16.95,1986400.0,11.4111,11.4445,11.3174,11.3442,1986400.0
2009-03-05 14:50:00,16.94,16.98,16.78,16.78,1862000.0,11.3375,11.3642,11.2304,11.2304,1862000.0
2009-03-05 15:00:00,16.78,16.82,16.42,16.77,5021500.0,11.2304,11.2571,10.9894,11.2237,5021500.0
2009-03-05 15:10:00,16.78,16.96,16.69,16.69,3543600.0,11.2304,11.3508,11.1701,11.1701,3543600.0
2009-03-05 15:20:00,16.75,16.92,16.54,16.65,3714600.0,11.2103,11.3241,11.0697,11.1434,3714600.0
2009-03-05 15:30:00,16.65,16.72,16.21,16.26,4902700.0,11.1434,11.1902,10.8489,10.8824,4902700.0
2009-03-05 15:40:00,16.26,16.71,16.04,16.69,9875400.0,10.8824,11.1835,10.7351,11.1701,9875400.0
2009-03-05 15:50:00,16.69,16.77,16.45,16.6,12129700.0,11.1701,11.2237,11.0095,11.1099,12129700.0
2009-03-06 09:30:00,17.19,17.45,16.61,17.05,6671200.0,11.5048,11.6788,11.1166,11.4111,6671200.0
2009-03-06 09:40:00,17.05,17.41,17.04,17.22,6947500.0,11.4111,11.652,11.4044,11.5249,6947500.0
2009-03-06 09:50:00,17.21,17.43,17.04,17.05,4403800.0,11.5182,11.6654,11.4044,11.4111,4403800.0
2009-03-06 10:00:00,17.06,17.4,17.05,17.35,3441400.0,11.4178,11.6453,11.4111,11.6119,3441400.0
2009-03-06 10:10:00,17.36,17.67,17.14,17.23,5108900.0,11.6186,11.826,11.4713,11.5315,5108900.0
2009-03-06 10:20:00,17.22,17.27,16.87,17.03,3642700.0,11.5249,11.5583,11.2906,11.3977,3642700.0
2009-03-06 10:30:00,17.04,17.08,16.52,16.55,4235700.0,11.4044,11.4312,11.0564,11.0764,4235700.0
2009-03-06 10:40:00,16.54,16.68,16.18,16.31,4523000.0,11.0697,11.1634,10.8288,10.9158,4523000.0
2009-03-06 10:50:00,16.3,16.39,15.81,15.99,5413900.0,10.9091,10.9694,10.5812,10.7016,5413900.0
2009-03-06 11:00:00,16.0,16.0,15.12,15.42,7655900.0,10.7083,10.7083,10.1194,10.3202,7655900.0
2009-03-06 11:10:00,15.42,15.65,15.33,15.5,5066700.0,10.3202,10.4741,10.2599,10.3737,5066700.0
2009-03-06 11:20:00,15.49,15.68,15.35,15.5,3331800.0,10.367,10.4942,10.2733,10.3737,3331800.0
2009-03-06 11:30:00,15.5,15.95,15.47,15.7,4343300.0,10.3737,10.6749,10.3536,10.5076,4343300.0
2009-03-06 11:40:00,15.7,15.73,15.26,15.45,4366200.0,10.5076,10.5276,10.2131,10.3402,4366200.0
2009-03-06 11:50:00,15.45,15.56,15.25,15.26,3898900.0,10.3402,10.4139,10.2064,10.2131,3898900.0
2009-03-06 12:00:00,15.26,15.75,15.2,15.59,3579800.0,10.2131,10.541,10.1729,10.4339,3579800.0
2009-03-06 12:10:00,15.59,15.62,15.44,15.48,3070900.0,10.4339,10.454,10.3336,10.3603,3070900.0
2009-03-06 12:20:00,15.48,15.61,15.28,15.4,2262900.0,10.3603,10.4473,10.2265,10.3068,2262900.0
2009-03-06 12:30:00,15.4,15.55,15.36,15.5,1606300.0,10.3068,10.4072,10.28,10.3737,1606300.0
2009-03-06 12:40:00,15.5,15.53,15.16,15.32,2946800.0,10.3737,10.3938,10.1462,10.2532,2946800.0
2009-03-06 12:50:00,15.33,15.49,15.27,15.43,1931900.0,10.2599,10.367,10.2198,10.3269,1931900.0
2009-03-06 13:00:00,15.44,15.5,15.24,15.25,2135900.0,10.3336,10.3737,10.1997,10.2064,2135900.0
2009-03-06 13:10:00,15.25,15.27,14.96,15.1,3959200.0,10.2064,10.2198,10.0123,10.106,3959200.0
2009-03-06 13:20:00,15.1,15.33,15.06,15.27,2074800.0,10.106,10.2599,10.0792,10.2198,2074800.0
2009-03-06 13:30:00,15.27,15.33,15.08,15.28,1820400.0,10.2198,10.2599,10.0926,10.2265,1820400.0
2009-03-06 13:40:00,15.27,15.3,15.15,15.24,2141700.0,10.2198,10.2399,10.1395,10.1997,2141700.0
2009-03-06 13:50:00,15.24,15.35,15.22,15.33,1501100.0,10.1997,10.2733,10.1863,10.2599,1501100.0
2009-03-06 14:00:00,15.35,15.75,15.31,15.75,3771900.0,10.2733,10.541,10.2465,10.541,3771900.0
2009-03-06 14:10:00,15.76,15.79,15.47,15.52,2469900.0,10.5477,10.5678,10.3536,10.3871,2469900.0
2009-03-06 14:20:00,15.51,15.9,15.48,15.9,2208900.0,10.3804,10.6414,10.3603,10.6414,2208900.0
2009-03-06 14:30:00,15.9,15.92,15.63,15.69,2504600.0,10.6414,10.6548,10.4607,10.5009,2504600.0
2009-03-06 14:40:00,15.69,15.69,15.4,15.44,2590600.0,10.5009,10.5009,10.3068,10.3336,2590600.0
2009-03-06 14:50:00,15.43,15.54,15.31,15.41,2938100.0,10.3269,10.4005,10.2465,10.3135,2938100.0
2009-03-06 15:00:00,15.4,15.44,15.18,15.2,3963200.0,10.3068,10.3336,10.1595,10.1729,3963200.0
2009-03-06 15:10:00,15.2,15.43,15.19,15.4,3097500.0,10.1729,10.3269,10.1662,10.3068,3097500.0
2009-03-06 15:20:00,15.39,15.4,15.09,15.21,3026800.0,10.3001,10.3068,10.0993,10.1796,3026800.0
2009-03-06 15:30:00,15.21,15.52,15.19,15.36,5268100.0,10.1796,10.3871,10.1662,10.28,5268100.0
2009-03-06 15:40:00,15.4,15.89,15.36,15.68,6224800.0,10.3068,10.6347,10.28,10.4942,6224800.0
2009-03-06 15:50:00,15.68,16.13,15.63,16.01,6765600.0,10.4942,10.7953,10.4607,10.715,6765600.0
2009-03-09 09:30:00,15.37,15.5,15.02,15.47,6020000.0,10.2867,10.3737,10.0525,10.3536,6020000.0
2009-03-09 09:40:00,15.48,16.25,15.33,16.18,7857200.0,10.3603,10.8757,10.2599,10.8288,7857200.0
2009-03-09 09:50:00,16.17,17.29,16.0,16.74,13424200.0,10.8221,11.5717,10.7083,11.2036,13424200.0
2009-03-09 10:00:00,16.75,16.95,16.54,16.75,7182900.0,11.2103,11.3442,11.0697,11.2103,7182900.0
2009-03-09 10:10:00,16.76,17.06,16.7,16.88,5999600.0,11.217,11.4178,11.1768,11.2973,5999600.0
2009-03-09 10:20:00,16.87,16.98,16.42,16.42,3666000.0,11.2906,11.3642,10.9894,10.9894,3666000.0
2009-03-09 10:30:00,16.42,16.59,16.07,16.21,3249100.0,10.9894,11.1032,10.7552,10.8489,3249100.0
2009-03-09 10:40:00,16.21,16.46,16.19,16.28,2819600.0,10.8489,11.0162,10.8355,10.8957,2819600.0
2009-03-09 10:50:00,16.28,16.35,16.05,16.16,1874800.0,10.8957,10.9426,10.7418,10.8154,1874800.0
2009-03-09 11:00:00,16.15,16.3,16.11,16.25,2754100.0,10.8087,10.9091,10.782,10.8757,2754100.0
2009-03-09 11:10:00,16.25,16.6,16.24,16.33,3003100.0,10.8757,11.1099,10.869,10.9292,3003100.0
2009-03-09 11:20:00,16.34,16.64,16.27,16.5,1866400.0,10.9359,11.1367,10.889,11.043,1866400.0
2009-03-09 11:30:00,16.5,16.69,16.49,16.58,1796500.0,11.043,11.1701,11.0363,11.0965,1796500.0
2009-03-09 11:40:00,16.58,16.75,16.48,16.7,1817000.0,11.0965,11.2103,11.0296,11.1768,1817000.0
2009-03-09 11:50:00,16.7,16.77,16.53,16.61,1718300.0,11.1768,11.2237,11.0631,11.1166,1718300.0
2009-03-09 12:00:00,16.62,16.73,16.5,16.59,1717600.0,11.1233,11.1969,11.043,11.1032,1717600.0
2009-03-09 12:10:00,16.59,16.9,16.57,16.9,2116700.0,11.1032,11.3107,11.0898,11.3107,2116700.0
2009-03-09 12:20:00,16.9,16.93,16.66,16.66,2139900.0,11.3107,11.3308,11.1501,11.1501,2139900.0
2009-03-09 12:30:00,16.66,16.86,16.54,16.54,1706100.0,11.1501,11.2839,11.0697,11.0697,1706100.0
2009-03-09 12:40:00,16.54,16.73,16.48,16.72,1564700.0,11.0697,11.1969,11.0296,11.1902,1564700.0
2009-03-09 12:50:00,16.7,16.76,16.66,16.7,1223500.0,11.1768,11.217,11.1501,11.1768,1223500.0
2009-03-09 13:00:00,16.7,16.71,16.35,16.48,2061200.0,11.1768,11.1835,10.9426,11.0296,2061200.0
2009-03-09 13:10:00,16.47,16.5,16.38,16.48,1490900.0,11.0229,11.043,10.9627,11.0296,1490900.0
2009-03-09 13:20:00,16.49,16.57,16.35,16.54,1545000.0,11.0363,11.0898,10.9426,11.0697,1545000.0
2009-03-09 13:30:00,16.54,16.65,16.47,16.49,1392500.0,11.0697,11.1434,11.0229,11.0363,1392500.0
2009-03-09 13:40:00,16.49,16.56,16.39,16.55,2013300.0,11.0363,11.0831,10.9694,11.0764,2013300.0
2009-03-09 13:50:00,16.54,16.67,16.51,16.58,1834300.0,11.0697,11.1568,11.0497,11.0965,1834300.0
2009-03-09 14:00:00,16.58,16.87,16.52,16.8,2411900.0,11.0965,11.2906,11.0564,11.2438,2411900.0
2009-03-09 14:10:00,16.8,16.84,16.55,16.57,2387200.0,11.2438,11.2705,11.0764,11.0898,2387200.0
2009-03-09 14:20:00,16.58,16.58,16.29,16.48,2839700.0,11.0965,11.0965,10.9024,11.0296,2839700.0
2009-03-09 14:30:00,16.47,16.48,16.02,16.23,2418200.0,11.0229,11.0296,10.7217,10.8623,2418200.0
2009-03-09 14:40:00,16.23,16.35,16.1,16.28,2212600.0,10.8623,10.9426,10.7753,10.8957,2212600.0
2009-03-09 14:50:00,16.28,16.42,16.08,16.1,2188600.0,10.8957,10.9894,10.7619,10.7753,2188600.0
2009-03-09 15:00:00,16.1,16.18,15.9,16.06,3671600.0,10.7753,10.8288,10.6414,10.7485,3671600.0
2009-03-09 15:10:00,16.06,16.07,15.68,15.72,3804100.0,10.7485,10.7552,10.4942,10.5209,3804100.0
2009-03-09 15:20:00,15.72,15.8,15.42,15.65,6314700.0,10.5209,10.5745,10.3202,10.4741,6314700.0
2009-03-09 15:30:00,15.65,15.86,15.51,15.71,3942900.0,10.4741,10.6146,10.3804,10.5143,3942900.0
2009-03-09 15:40:00,15.7,15.89,15.66,15.68,3258600.0,10.5076,10.6347,10.4808,10.4942,3258600.0
2009-03-09 15:50:00,15.68,15.96,15.66,15.9,5009900.0,10.4942,10.6816,10.4808,10.6414,5009900.0
2009-03-10 09:30:00,17.35,17.55,17.13,17.3,8056900.0,11.6119,11.7457,11.4646,11.5784,8056900.0
2009-03-10 09:40:00,17.3,18.2,17.22,17.93,7925800.0,11.5784,12.1807,11.5249,12.0,7925800.0
2009-03-10 09:50:00,17.92,17.98,17.7,17.75,5233400.0,11.9933,12.0335,11.8461,11.8796,5233400.0
2009-03-10 10:00:00,17.73,18.3,17.72,18.16,5471500.0,11.8662,12.2477,11.8595,12.154,5471500.0
2009-03-10 10:10:00,18.16,18.65,18.12,18.41,7921500.0,12.154,12.4819,12.1272,12.3213,7921500.0
2009-03-10 10:20:00,18.41,18.62,18.37,18.5,4679700.0,12.3213,12.4618,12.2945,12.3815,4679700.0
2009-03-10 10:30:00,18.5,18.64,18.21,18.39,3565200.0,12.3815,12.4752,12.1874,12.3079,3565200.0
2009-03-10 10:40:00,18.39,18.54,18.25,18.44,2475000.0,12.3079,12.4083,12.2142,12.3414,2475000.0
2009-03-10 10:50:00,18.44,18.5,18.11,18.2,2515300.0,12.3414,12.3815,12.1205,12.1807,2515300.0
2009-03-10 11:00:00,18.2,18.34,18.16,18.23,1798400.0,12.1807,12.2744,12.154,12.2008,1798400.0
2009-03-10 11:10:00,18.23,18.3,18.11,18.24,1885800.0,12.2008,12.2477,12.1205,12.2075,1885800.0
2009-03-10 11:20:00,18.25,18.59,18.24,18.52,2191000.0,12.2142,12.4418,12.2075,12.3949,2191000.0
2009-03-10 11:30:00,18.52,18.68,18.47,18.5,2183100.0,12.3949,12.502,12.3614,12.3815,2183100.0
2009-03-10 11:40:00,18.5,18.56,18.39,18.39,1521600.0,12.3815,12.4217,12.3079,12.3079,1521600.0
2009-03-10 11:50:00,18.4,18.83,18.39,18.83,2477300.0,12.3146,12.6024,12.3079,12.6024,2477300.0
2009-03-10 12:00:00,18.83,19.13,18.78,18.98,5367600.0,12.6024,12.8032,12.5689,12.7028,5367600.0
2009-03-10 12:10:00,18.98,19.07,18.9,19.04,2980800.0,12.7028,12.763,12.6492,12.7429,2980800.0
2009-03-10 12:20:00,19.04,19.23,18.93,19.16,2650200.0,12.7429,12.8701,12.6693,12.8232,2650200.0
2009-03-10 12:30:00,19.16,19.3,19.02,19.03,2847300.0,12.8232,12.9169,12.7295,12.7362,2847300.0
2009-03-10 12:40:00,19.03,19.17,19.01,19.02,1920300.0,12.7362,12.8299,12.7228,12.7295,1920300.0
2009-03-10 12:50:00,19.02,19.09,18.82,18.83,2122800.0,12.7295,12.7764,12.5957,12.6024,2122800.0
2009-03-10 13:00:00,18.83,19.03,18.83,19.03,1984300.0,12.6024,12.7362,12.6024,12.7362,1984300.0
2009-03-10 13:10:00,19.03,19.16,18.97,19.1,2440900.0,12.7362,12.8232,12.6961,12.7831,2440900.0
2009-03-10 13:20:00,19.1,19.12,18.91,19.01,1807400.0,12.7831,12.7965,12.6559,12.7228,1807400.0
2009-03-10 13:30:00,19.0,19.11,18.97,19.03,2221400.0,12.7162,12.7898,12.6961,12.7362,2221400.0
2009-03-10 13:40:00,19.04,19.19,19.02,19.09,2136700.0,12.7429,12.8433,12.7295,12.7764,2136700.0
2009-03-10 13:50:00,19.1,19.11,18.77,18.79,2025700.0,12.7831,12.7898,12.5622,12.5756,2025700.0
2009-03-10 14:00:00,18.79,18.9,18.73,18.74,2001800.0,12.5756,12.6492,12.5355,12.5421,2001800.0
2009-03-10 14:10:00,18.74,18.82,18.55,18.67,2360300.0,12.5421,12.5957,12.415,12.4953,2360300.0
2009-03-10 14:20:00,18.68,18.88,18.61,18.84,1761700.0,12.502,12.6358,12.4551,12.6091,1761700.0
2009-03-10 14:30:00,18.83,18.98,18.76,18.81,2007100.0,12.6024,12.7028,12.5555,12.589,2007100.0
2009-03-10 14:40:00,18.81,18.94,18.63,18.66,1893100.0,12.589,12.676,12.4685,12.4886,1893100.0
2009-03-10 14:50:00,18.66,19.11,18.65,19.09,3175900.0,12.4886,12.7898,12.4819,12.7764,3175900.0
2009-03-10 15:00:00,19.09,19.19,18.97,19.17,3282200.0,12.7764,12.8433,12.6961,12.8299,3282200.0
2009-03-10 15:10:00,19.16,19.18,18.94,19.06,2540400.0,12.8232,12.8366,12.676,12.7563,2540400.0
2009-03-10 15:20:00,19.06,19.25,18.97,19.21,3720000.0,12.7563,12.8835,12.6961,12.8567,3720000.0
2009-03-10 15:30:00,19.22,19.23,19.04,19.15,4881500.0,12.8634,12.8701,12.7429,12.8165,4881500.0
2009-03-10 15:40:00,19.15,19.29,19.06,19.12,6934100.0,12.8165,12.9102,12.7563,12.7965,6934100.0
2009-03-10 15:50:00,19.12,19.44,19.08,19.34,10913300.0,12.7965,13.0106,12.7697,12.9437,10913300.0
2009-03-11 09:30:00,20.35,20.48,19.5,20.3,9408600.0,13.6197,13.7067,13.0508,13.5862,9408600.0
2009-03-11 09:40:00,20.29,20.47,19.96,20.01,5545200.0,13.5795,13.7,13.3587,13.3921,5545200.0
2009-03-11 09:50:00,20.02,20.26,19.99,20.12,4871500.0,13.3988,13.5594,13.3787,13.4657,4871500.0
2009-03-11 10:00:00,20.13,20.4,20.07,20.11,5469600.0,13.4724,13.6531,13.4323,13.459,5469600.0
2009-03-11 10:10:00,20.11,20.4,20.11,20.4,3292100.0,13.459,13.6531,13.459,13.6531,3292100.0
2009-03-11 10:20:00,20.4,20.76,20.36,20.73,4520300.0,13.6531,13.8941,13.6264,13.874,4520300.0
2009-03-11 10:30:00,20.73,20.89,20.02,20.27,5520500.0,13.874,13.9811,13.3988,13.5661,5520500.0
2009-03-11 10:40:00,20.27,20.31,19.76,19.96,4106300.0,13.5661,13.5929,13.2248,13.3587,4106300.0
2009-03-11 10:50:00,19.95,20.16,19.92,20.11,2736300.0,13.352,13.4925,13.3319,13.459,2736300.0
2009-03-11 11:00:00,20.1,20.24,19.95,20.03,2938400.0,13.4524,13.5461,13.352,13.4055,2938400.0
2009-03-11 11:10:00,20.03,20.06,19.81,19.82,2613800.0,13.4055,13.4256,13.2583,13.265,2613800.0
2009-03-11 11:20:00,19.82,19.83,19.5,19.56,4115000.0,13.265,13.2717,13.0508,13.0909,4115000.0
2009-03-11 11:30:00,19.56,19.56,19.12,19.47,4133400.0,13.0909,13.0909,12.7965,13.0307,4133400.0
2009-03-11 11:40:00,19.46,19.5,19.29,19.45,2822100.0,13.024,13.0508,12.9102,13.0173,2822100.0
2009-03-11 11:50:00,19.45,19.9,19.39,19.9,3599200.0,13.0173,13.3185,12.9772,13.3185,3599200.0
2009-03-11 12:00:00,19.9,20.12,19.9,20.01,4805700.0,13.3185,13.4657,13.3185,13.3921,4805700.0
2009-03-11 12:10:00,20.01,20.47,20.01,20.3,5479800.0,13.3921,13.7,13.3921,13.5862,5479800.0
2009-03-11 12:20:00,20.31,20.37,20.12,20.23,3708200.0,13.5929,13.6331,13.4657,13.5394,3708200.0
2009-03-11 12:30:00,20.24,20.32,20.0,20.01,2615200.0,13.5461,13.5996,13.3854,13.3921,2615200.0
2009-03-11 12:40:00,20.01,20.16,19.93,20.06,3110400.0,13.3921,13.4925,13.3386,13.4256,3110400.0
2009-03-11 12:50:00,20.06,20.1,19.86,19.89,2003100.0,13.4256,13.4524,13.2917,13.3118,2003100.0
2009-03-11 13:00:00,19.89,20.04,19.85,19.93,2173600.0,13.3118,13.4122,13.285,13.3386,2173600.0
2009-03-11 13:10:00,19.92,20.36,19.86,20.36,2577100.0,13.3319,13.6264,13.2917,13.6264,2577100.0
2009-03-11 13:20:00,20.37,20.37,19.98,20.05,2460700.0,13.6331,13.6331,13.372,13.4189,2460700.0
2009-03-11 13:30:00,20.05,20.55,19.97,20.55,2514700.0,13.4189,13.7535,13.3653,13.7535,2514700.0
2009-03-11 13:40:00,20.55,20.57,20.25,20.25,3109400.0,13.7535,13.7669,13.5527,13.5527,3109400.0
2009-03-11 13:50:00,20.26,20.34,20.19,20.33,2182000.0,13.5594,13.613,13.5126,13.6063,2182000.0
2009-03-11 14:00:00,20.32,20.46,20.1,20.11,2307500.0,13.5996,13.6933,13.4524,13.459,2307500.0
2009-03-11 14:10:00,20.11,20.17,19.72,19.79,3216100.0,13.459,13.4992,13.198,13.2449,3216100.0
2009-03-11 14:20:00,19.79,19.94,19.75,19.9,2087400.0,13.2449,13.3453,13.2181,13.3185,2087400.0
2009-03-11 14:30:00,19.9,20.12,19.89,20.01,2163900.0,13.3185,13.4657,13.3118,13.3921,2163900.0
2009-03-11 14:40:00,20.01,20.53,19.92,20.37,5637300.0,13.3921,13.7401,13.3319,13.6331,5637300.0
2009-03-11 14:50:00,20.37,20.54,20.27,20.31,2896600.0,13.6331,13.7468,13.5661,13.5929,2896600.0
2009-03-11 15:00:00,20.32,20.77,20.29,20.76,4343300.0,13.5996,13.9008,13.5795,13.8941,4343300.0
2009-03-11 15:10:00,20.75,20.91,20.64,20.77,3737500.0,13.8874,13.9945,13.8138,13.9008,3737500.0
2009-03-11 15:20:00,20.77,20.9,20.63,20.74,3518000.0,13.9008,13.9878,13.8071,13.8807,3518000.0
2009-03-11 15:30:00,20.73,20.81,20.53,20.79,3220800.0,13.874,13.9275,13.7401,13.9142,3220800.0
2009-03-11 15:40:00,20.79,20.89,20.43,20.54,4774600.0,13.9142,13.9811,13.6732,13.7468,4774600.0
2009-03-11 15:50:00,20.54,20.61,20.3,20.36,6192700.0,13.7468,13.7937,13.5862,13.6264,6192700.0
2009-03-12 09:30:00,20.22,20.78,20.0,20.57,4924500.0,13.5327,13.9075,13.3854,13.7669,4924500.0
2009-03-12 09:40:00,20.56,21.05,20.23,20.9,4863600.0,13.7602,14.0882,13.5394,13.9878,4863600.0
2009-03-12 09:50:00,20.9,21.14,20.75,20.84,4821300.0,13.9878,14.1484,13.8874,13.9476,4821300.0
2009-03-12 10:00:00,20.84,21.25,20.83,21.23,4417700.0,13.9476,14.222,13.9409,14.2086,4417700.0
2009-03-12 10:10:00,21.23,21.25,21.0,21.08,2910700.0,14.2086,14.222,14.0547,14.1082,2910700.0
2009-03-12 10:20:00,21.08,21.3,20.98,21.02,3131400.0,14.1082,14.2555,14.0413,14.0681,3131400.0
2009-03-12 10:30:00,21.02,21.19,20.99,21.1,2118300.0,14.0681,14.1819,14.048,14.1216,2118300.0
2009-03-12 10:40:00,21.1,21.62,21.09,21.55,3782800.0,14.1216,14.4696,14.1149,14.4228,3782800.0
2009-03-12 10:50:00,21.55,21.58,21.33,21.47,3311500.0,14.4228,14.4429,14.2756,14.3693,3311500.0
2009-03-12 11:00:00,21.46,21.58,21.4,21.54,2886700.0,14.3626,14.4429,14.3224,14.4161,2886700.0
2009-03-12 11:10:00,21.54,21.92,21.51,21.75,4067000.0,14.4161,14.6704,14.396,14.5567,4067000.0
2009-03-12 11:20:00,21.75,21.75,21.41,21.48,2780100.0,14.5567,14.5567,14.3291,14.3759,2780100.0
2009-03-12 11:30:00,21.47,21.47,21.13,21.33,2778000.0,14.3693,14.3693,14.1417,14.2756,2778000.0
2009-03-12 11:40:00,21.32,21.75,21.32,21.7,3062100.0,14.2689,14.5567,14.2689,14.5232,3062100.0
2009-03-12 11:50:00,21.7,21.83,21.68,21.75,3017300.0,14.5232,14.6102,14.5098,14.5567,3017300.0
2009-03-12 12:00:00,21.75,21.86,21.71,21.85,2055300.0,14.5567,14.6303,14.5299,14.6236,2055300.0
2009-03-12 12:10:00,21.84,21.96,21.71,21.79,3012000.0,14.6169,14.6972,14.5299,14.5834,3012000.0
2009-03-12 12:20:00,21.78,21.81,21.41,21.62,3271600.0,14.5767,14.5968,14.3291,14.4696,3271600.0
2009-03-12 12:30:00,21.62,21.77,21.57,21.69,1573700.0,14.4696,14.57,14.4362,14.5165,1573700.0
2009-03-12 12:40:00,21.69,21.76,21.58,21.72,1214200.0,14.5165,14.5633,14.4429,14.5366,1214200.0
2009-03-12 12:50:00,21.68,21.79,21.48,21.73,3504000.0,14.5098,14.5834,14.3759,14.5433,3504000.0
2009-03-12 13:00:00,21.73,21.84,21.63,21.74,1950500.0,14.5433,14.6169,14.4763,14.55,1950500.0
2009-03-12 13:10:00,21.74,21.84,21.65,21.75,1772900.0,14.55,14.6169,14.4897,14.5567,1772900.0
2009-03-12 13:20:00,21.75,21.77,21.63,21.65,1594100.0,14.5567,14.57,14.4763,14.4897,1594100.0
2009-03-12 13:30:00,21.66,21.76,21.64,21.75,1498400.0,14.4964,14.5633,14.483,14.5567,1498400.0
2009-03-12 13:40:00,21.74,21.89,21.74,21.84,2114400.0,14.55,14.6504,14.55,14.6169,2114400.0
2009-03-12 13:50:00,21.83,21.94,21.77,21.89,1934800.0,14.6102,14.6838,14.57,14.6504,1934800.0
2009-03-12 14:00:00,21.89,21.99,21.83,21.97,1970300.0,14.6504,14.7173,14.6102,14.7039,1970300.0
2009-03-12 14:10:00,21.97,22.3,21.96,22.27,3798800.0,14.7039,14.9248,14.6972,14.9047,3798800.0
2009-03-12 14:20:00,22.27,22.52,22.25,22.47,4757700.0,14.9047,15.072,14.8913,15.0385,4757700.0
2009-03-12 14:30:00,22.47,22.6,22.38,22.52,3159100.0,15.0385,15.1255,14.9783,15.072,3159100.0
2009-03-12 14:40:00,22.52,22.93,22.49,22.9,5139400.0,15.072,15.3464,15.0519,15.3263,5139400.0
2009-03-12 14:50:00,22.92,22.99,22.74,22.75,4009900.0,15.3397,15.3865,15.2192,15.2259,4009900.0
2009-03-12 15:00:00,22.75,22.81,22.55,22.78,3387300.0,15.2259,15.2661,15.0921,15.246,3387300.0
2009-03-12 15:10:00,22.78,22.98,22.65,22.93,4129800.0,15.246,15.3799,15.159,15.3464,4129800.0
2009-03-12 15:20:00,22.94,22.95,22.65,22.9,4440700.0,15.3531,15.3598,15.159,15.3263,4440700.0
2009-03-12 15:30:00,22.9,23.2,22.84,23.14,6358700.0,15.3263,15.5271,15.2862,15.4869,6358700.0
2009-03-12 15:40:00,23.14,23.33,22.93,23.22,7734400.0,15.4869,15.6141,15.3464,15.5405,7734400.0
2009-03-12 15:50:00,23.23,23.24,22.86,23.09,11990100.0,15.5472,15.5539,15.2995,15.4535,11990100.0
2009-03-13 09:30:00,23.6,23.72,22.95,23.46,8426200.0,15.7948,15.8751,15.3598,15.7011,8426200.0
2009-03-13 09:40:00,23.47,23.79,23.24,23.6,5860900.0,15.7078,15.922,15.5539,15.7948,5860900.0
2009-03-13 09:50:00,23.61,23.84,23.32,23.83,5122900.0,15.8015,15.9554,15.6074,15.9487,5122900.0
2009-03-13 10:00:00,23.83,24.21,23.77,24.17,7106100.0,15.9487,16.2031,15.9086,16.1763,7106100.0
2009-03-13 10:10:00,24.17,24.29,24.03,24.11,5461800.0,16.1763,16.2566,16.0826,16.1361,5461800.0
2009-03-13 10:20:00,24.12,24.33,23.9,23.94,4478100.0,16.1428,16.2834,15.9956,16.0224,4478100.0
2009-03-13 10:30:00,23.94,24.11,23.76,23.99,3708800.0,16.0224,16.1361,15.9019,16.0558,3708800.0
2009-03-13 10:40:00,23.98,24.14,23.96,24.09,3285300.0,16.0491,16.1562,16.0357,16.1227,3285300.0
2009-03-13 10:50:00,24.1,24.11,23.63,23.63,3980800.0,16.1294,16.1361,15.8149,15.8149,3980800.0
2009-03-13 11:00:00,23.63,23.84,23.31,23.48,3852400.0,15.8149,15.9554,15.6007,15.7145,3852400.0
2009-03-13 11:10:00,23.47,23.67,23.4,23.5,3242300.0,15.7078,15.8417,15.661,15.7279,3242300.0
2009-03-13 11:20:00,23.5,23.98,23.47,23.98,3218500.0,15.7279,16.0491,15.7078,16.0491,3218500.0
2009-03-13 11:30:00,23.97,23.99,23.64,23.75,2538800.0,16.0424,16.0558,15.8216,15.8952,2538800.0
2009-03-13 11:40:00,23.75,23.77,23.41,23.47,1914100.0,15.8952,15.9086,15.6676,15.7078,1914100.0
2009-03-13 11:50:00,23.47,23.59,23.33,23.54,2195100.0,15.7078,15.7881,15.6141,15.7546,2195100.0
2009-03-13 12:00:00,23.54,23.7,23.27,23.33,2293400.0,15.7546,15.8617,15.5739,15.6141,2293400.0
2009-03-13 12:10:00,23.32,23.33,22.92,23.04,2935700.0,15.6074,15.6141,15.3397,15.42,2935700.0
2009-03-13 12:20:00,23.04,23.24,22.91,23.12,2557200.0,15.42,15.5539,15.333,15.4736,2557200.0
2009-03-13 12:30:00,23.12,23.31,23.05,23.21,1763200.0,15.4736,15.6007,15.4267,15.5338,1763200.0
2009-03-13 12:40:00,23.21,23.49,23.18,23.35,2610000.0,15.5338,15.7212,15.5137,15.6275,2610000.0
2009-03-13 12:50:00,23.34,23.37,23.14,23.3,1551300.0,15.6208,15.6409,15.4869,15.594,1551300.0
2009-03-13 13:00:00,23.29,23.37,23.23,23.31,1213100.0,15.5873,15.6409,15.5472,15.6007,1213100.0
2009-03-13 13:10:00,23.32,23.65,23.27,23.51,2007500.0,15.6074,15.8283,15.5739,15.7346,2007500.0
2009-03-13 13:20:00,23.51,23.7,23.47,23.64,1051000.0,15.7346,15.8617,15.7078,15.8216,1051000.0
2009-03-13 13:30:00,23.64,23.67,23.39,23.46,1370500.0,15.8216,15.8417,15.6543,15.7011,1370500.0
2009-03-13 13:40:00,23.46,23.65,23.43,23.47,1274800.0,15.7011,15.8283,15.681,15.7078,1274800.0
2009-03-13 13:50:00,23.48,23.6,23.46,23.57,1014000.0,15.7145,15.7948,15.7011,15.7747,1014000.0
2009-03-13 14:00:00,23.57,23.65,23.47,23.61,1176700.0,15.7747,15.8283,15.7078,15.8015,1176700.0
2009-03-13 14:10:00,23.63,23.63,23.38,23.45,1294100.0,15.8149,15.8149,15.6476,15.6944,1294100.0
2009-03-13 14:20:00,23.46,23.48,23.21,23.25,1757300.0,15.7011,15.7145,15.5338,15.5606,1757300.0
2009-03-13 14:30:00,23.26,23.38,23.17,23.23,1759600.0,15.5673,15.6476,15.507,15.5472,1759600.0
2009-03-13 14:40:00,23.23,23.37,23.2,23.29,1736800.0,15.5472,15.6409,15.5271,15.5873,1736800.0
2009-03-13 14:50:00,23.29,23.32,23.12,23.21,1364300.0,15.5873,15.6074,15.4736,15.5338,1364300.0
2009-03-13 15:00:00,23.21,23.38,23.14,23.31,1193800.0,15.5338,15.6476,15.4869,15.6007,1193800.0
2009-03-13 15:10:00,23.31,23.57,23.24,23.52,1916900.0,15.6007,15.7747,15.5539,15.7413,1916900.0
2009-03-13 15:20:00,23.51,23.81,23.49,23.77,2232900.0,15.7346,15.9354,15.7212,15.9086,2232900.0
2009-03-13 15:30:00,23.78,23.84,23.48,23.74,2952800.0,15.9153,15.9554,15.7145,15.8885,2952800.0
2009-03-13 15:40:00,23.75,23.79,23.5,23.52,2708500.0,15.8952,15.922,15.7279,15.7413,2708500.0
2009-03-13 15:50:00,23.52,23.82,23.49,23.74,4888600.0,15.7413,15.942,15.7212,15.8885,4888600.0
2009-03-16 09:30:00,24.32,24.49,23.9,24.47,4680200.0,16.2767,16.3905,15.9956,16.3771,4680200.0
2009-03-16 09:40:00,24.47,24.5,24.19,24.25,3757400.0,16.3771,16.3971,16.1897,16.2298,3757400.0
2009-03-16 09:50:00,24.25,24.41,24.11,24.32,2694000.0,16.2298,16.3369,16.1361,16.2767,2694000.0
2009-03-16 10:00:00,24.32,24.48,24.25,24.37,2418000.0,16.2767,16.3838,16.2298,16.3101,2418000.0
2009-03-16 10:10:00,24.37,24.4,24.12,24.28,2126000.0,16.3101,16.3302,16.1428,16.2499,2126000.0
2009-03-16 10:20:00,24.27,24.46,24.18,24.3,1879800.0,16.2432,16.3704,16.183,16.2633,1879800.0
2009-03-16 10:30:00,24.3,24.67,24.3,24.5,3310300.0,16.2633,16.5109,16.2633,16.3971,3310300.0
2009-03-16 10:40:00,24.5,24.67,24.34,24.67,2345700.0,16.3971,16.5109,16.2901,16.5109,2345700.0
2009-03-16 10:50:00,24.66,24.79,24.56,24.58,2322000.0,16.5042,16.5912,16.4373,16.4507,2322000.0
2009-03-16 11:00:00,24.58,24.9,24.54,24.81,2302600.0,16.4507,16.6649,16.4239,16.6046,2302600.0
2009-03-16 11:10:00,24.82,24.95,24.72,24.95,2198900.0,16.6113,16.6983,16.5444,16.6983,2198900.0
2009-03-16 11:20:00,24.95,25.06,24.87,24.94,3470600.0,16.6983,16.7719,16.6448,16.6916,3470600.0
2009-03-16 11:30:00,24.94,25.16,24.94,25.02,2611200.0,16.6916,16.8389,16.6916,16.7452,2611200.0
2009-03-16 11:40:00,25.02,25.03,24.85,24.96,1852000.0,16.7452,16.7519,16.6314,16.705,1852000.0
2009-03-16 11:50:00,24.96,25.0,24.72,24.89,2189500.0,16.705,16.7318,16.5444,16.6582,2189500.0
2009-03-16 12:00:00,24.89,24.9,24.56,24.76,2746300.0,16.6582,16.6649,16.4373,16.5712,2746300.0
2009-03-16 12:10:00,24.75,24.89,24.72,24.8,1451300.0,16.5645,16.6582,16.5444,16.5979,1451300.0
2009-03-16 12:20:00,24.8,25.0,24.75,24.98,1713800.0,16.5979,16.7318,16.5645,16.7184,1713800.0
2009-03-16 12:30:00,24.98,25.11,24.98,24.99,2237000.0,16.7184,16.8054,16.7184,16.7251,2237000.0
2009-03-16 12:40:00,24.99,25.04,24.94,25.0,1601100.0,16.7251,16.7586,16.6916,16.7318,1601100.0
2009-03-16 12:50:00,25.0,25.03,24.77,24.81,2839300.0,16.7318,16.7519,16.5779,16.6046,2839300.0
2009-03-16 13:00:00,24.78,24.81,24.64,24.81,2532300.0,16.5845,16.6046,16.4908,16.6046,2532300.0
2009-03-16 13:10:00,24.81,25.04,24.81,25.04,2392500.0,16.6046,16.7586,16.6046,16.7586,2392500.0
2009-03-16 13:20:00,25.03,25.04,24.85,24.98,1735100.0,16.7519,16.7586,16.6314,16.7184,1735100.0
2009-03-16 13:30:00,24.98,25.27,24.95,25.23,2698600.0,16.7184,16.9125,16.6983,16.8857,2698600.0
2009-03-16 13:40:00,25.23,25.26,25.1,25.21,1934700.0,16.8857,16.9058,16.7987,16.8723,1934700.0
2009-03-16 13:50:00,25.2,25.22,25.0,25.1,2088000.0,16.8656,16.879,16.7318,16.7987,2088000.0
2009-03-16 14:00:00,25.1,25.17,24.98,25.04,2734100.0,16.7987,16.8456,16.7184,16.7586,2734100.0
2009-03-16 14:10:00,25.04,25.2,24.97,25.16,1934800.0,16.7586,16.8656,16.7117,16.8389,1934800.0
2009-03-16 14:20:00,25.15,25.18,24.94,25.03,3455500.0,16.8322,16.8523,16.6916,16.7519,3455500.0
2009-03-16 14:30:00,25.04,25.09,24.71,24.79,2903200.0,16.7586,16.792,16.5377,16.5912,2903200.0
2009-03-16 14:40:00,24.79,24.86,24.71,24.79,2333800.0,16.5912,16.6381,16.5377,16.5912,2333800.0
2009-03-16 14:50:00,24.8,24.84,24.11,24.3,4321200.0,16.5979,16.6247,16.1361,16.2633,4321200.0
2009-03-16 15:00:00,24.3,24.42,23.96,24.23,4143100.0,16.2633,16.3436,16.0357,16.2164,4143100.0
2009-03-16 15:10:00,24.23,24.29,23.99,24.08,3277100.0,16.2164,16.2566,16.0558,16.1161,3277100.0
2009-03-16 15:20:00,24.09,24.12,23.77,24.12,4239200.0,16.1227,16.1428,15.9086,16.1428,4239200.0
2009-03-16 15:30:00,24.12,24.16,23.52,23.6,3676600.0,16.1428,16.1696,15.7413,15.7948,3676600.0
2009-03-16 15:40:00,23.59,23.61,23.26,23.26,6731400.0,15.7881,15.8015,15.5673,15.5673,6731400.0
2009-03-16 15:50:00,23.26,23.4,22.96,22.98,8423100.0,15.5673,15.661,15.3665,15.3799,8423100.0
2009-03-17 09:30:00,23.28,23.32,22.87,23.04,4917500.0,15.5806,15.6074,15.3062,15.42,4917500.0
2009-03-17 09:40:00,23.03,23.05,22.27,22.73,5696700.0,15.4133,15.4267,14.9047,15.2125,5696700.0
2009-03-17 09:50:00,22.73,23.17,22.72,23.03,4503300.0,15.2125,15.507,15.2058,15.4133,4503300.0
2009-03-17 10:00:00,23.04,23.56,23.02,23.4,5213200.0,15.42,15.768,15.4066,15.661,5213200.0
2009-03-17 10:10:00,23.4,23.48,23.2,23.25,2256100.0,15.661,15.7145,15.5271,15.5606,2256100.0
2009-03-17 10:20:00,23.25,23.53,23.25,23.28,2315900.0,15.5606,15.748,15.5606,15.5806,2315900.0
2009-03-17 10:30:00,23.29,23.34,23.16,23.24,1954000.0,15.5873,15.6208,15.5003,15.5539,1954000.0
2009-03-17 10:40:00,23.23,23.55,23.11,23.55,2410600.0,15.5472,15.7613,15.4669,15.7613,2410600.0
2009-03-17 10:50:00,23.55,23.75,23.4,23.64,2233500.0,15.7613,15.8952,15.661,15.8216,2233500.0
2009-03-17 11:00:00,23.63,23.64,23.47,23.55,1780900.0,15.8149,15.8216,15.7078,15.7613,1780900.0
2009-03-17 11:10:00,23.55,23.57,23.3,23.39,1669500.0,15.7613,15.7747,15.594,15.6543,1669500.0
2009-03-17 11:20:00,23.4,23.58,23.33,23.34,1398200.0,15.661,15.7814,15.6141,15.6208,1398200.0
2009-03-17 11:30:00,23.34,23.53,23.25,23.48,1431700.0,15.6208,15.748,15.5606,15.7145,1431700.0
2009-03-17 11:40:00,23.48,23.78,23.45,23.72,1953500.0,15.7145,15.9153,15.6944,15.8751,1953500.0
2009-03-17 11:50:00,23.72,23.95,23.66,23.87,1718000.0,15.8751,16.029,15.835,15.9755,1718000.0
2009-03-17 12:00:00,23.88,23.96,23.72,23.78,1322700.0,15.9822,16.0357,15.8751,15.9153,1322700.0
2009-03-17 12:10:00,23.78,23.8,23.69,23.79,924400.0,15.9153,15.9287,15.855,15.922,924400.0
2009-03-17 12:20:00,23.79,24.17,23.79,24.05,2316300.0,15.922,16.1763,15.922,16.096,2316300.0
2009-03-17 12:30:00,24.05,24.17,23.97,24.11,1527100.0,16.096,16.1763,16.0424,16.1361,1527100.0
2009-03-17 12:40:00,24.1,24.2,23.96,24.05,1923000.0,16.1294,16.1964,16.0357,16.096,1923000.0
2009-03-17 12:50:00,24.05,24.09,23.94,24.05,1236000.0,16.096,16.1227,16.0224,16.096,1236000.0
2009-03-17 13:00:00,24.04,24.1,23.8,23.84,1161500.0,16.0893,16.1294,15.9287,15.9554,1161500.0
2009-03-17 13:10:00,23.84,24.23,23.84,24.15,1671400.0,15.9554,16.2164,15.9554,16.1629,1671400.0
2009-03-17 13:20:00,24.14,24.24,24.05,24.13,1360500.0,16.1562,16.2231,16.096,16.1495,1360500.0
2009-03-17 13:30:00,24.13,24.34,24.12,24.26,2088300.0,16.1495,16.2901,16.1428,16.2365,2088300.0
2009-03-17 13:40:00,24.25,24.39,24.24,24.27,2614000.0,16.2298,16.3235,16.2231,16.2432,2614000.0
2009-03-17 13:50:00,24.27,24.27,24.1,24.17,2272900.0,16.2432,16.2432,16.1294,16.1763,2272900.0
2009-03-17 14:00:00,24.17,24.19,23.99,24.04,1677000.0,16.1763,16.1897,16.0558,16.0893,1677000.0
2009-03-17 14:10:00,24.06,24.21,23.98,24.15,1364300.0,16.1027,16.2031,16.0491,16.1629,1364300.0
2009-03-17 14:20:00,24.15,24.21,23.89,23.89,1752100.0,16.1629,16.2031,15.9889,15.9889,1752100.0
2009-03-17 14:30:00,23.89,24.13,23.86,24.1,1665000.0,15.9889,16.1495,15.9688,16.1294,1665000.0
2009-03-17 14:40:00,24.09,24.26,24.09,24.24,1447100.0,16.1227,16.2365,16.1227,16.2231,1447100.0
2009-03-17 14:50:00,24.23,24.37,24.19,24.28,2014900.0,16.2164,16.3101,16.1897,16.2499,2014900.0
2009-03-17 15:00:00,24.28,24.74,24.22,24.69,3044000.0,16.2499,16.5578,16.2098,16.5243,3044000.0
2009-03-17 15:10:00,24.7,24.74,24.49,24.63,2313900.0,16.531,16.5578,16.3905,16.4842,2313900.0
2009-03-17 15:20:00,24.63,24.75,24.37,24.38,2519900.0,16.4842,16.5645,16.3101,16.3168,2519900.0
2009-03-17 15:30:00,24.39,24.58,24.28,24.56,2727600.0,16.3235,16.4507,16.2499,16.4373,2727600.0
2009-03-17 15:40:00,24.56,24.71,24.55,24.62,3747000.0,16.4373,16.5377,16.4306,16.4775,3747000.0
2009-03-17 15:50:00,24.62,25.22,24.6,25.18,8143000.0,16.4775,16.879,16.4641,16.8523,8143000.0
2009-03-18 09:30:00,24.82,24.96,24.5,24.84,3746700.0,16.6113,16.705,16.3971,16.6247,3746700.0
2009-03-18 09:40:00,24.84,25.09,24.65,24.74,3665500.0,16.6247,16.792,16.4975,16.5578,3665500.0
2009-03-18 09:50:00,24.74,24.87,24.52,24.63,3161900.0,16.5578,16.6448,16.4105,16.4842,3161900.0
2009-03-18 10:00:00,24.64,24.74,24.37,24.37,3778200.0,16.4908,16.5578,16.3101,16.3101,3778200.0
2009-03-18 10:10:00,24.37,24.46,24.22,24.37,3330200.0,16.3101,16.3704,16.2098,16.3101,3330200.0
2009-03-18 10:20:00,24.37,24.45,24.18,24.41,2075600.0,16.3101,16.3637,16.183,16.3369,2075600.0
2009-03-18 10:30:00,24.41,24.45,24.25,24.33,1619800.0,16.3369,16.3637,16.2298,16.2834,1619800.0
2009-03-18 10:40:00,24.33,24.69,24.28,24.68,2103800.0,16.2834,16.5243,16.2499,16.5176,2103800.0
2009-03-18 10:50:00,24.69,24.84,24.53,24.84,2431900.0,16.5243,16.6247,16.4172,16.6247,2431900.0
2009-03-18 11:00:00,24.84,25.14,24.74,24.91,3687300.0,16.6247,16.8255,16.5578,16.6716,3687300.0
2009-03-18 11:10:00,24.91,24.96,24.71,24.74,1619600.0,16.6716,16.705,16.5377,16.5578,1619600.0
2009-03-18 11:20:00,24.74,25.05,24.73,24.9,2823100.0,16.5578,16.7652,16.5511,16.6649,2823100.0
2009-03-18 11:30:00,24.9,25.2,24.81,24.85,2290300.0,16.6649,16.8656,16.6046,16.6314,2290300.0
2009-03-18 11:40:00,24.85,25.12,24.81,24.98,1858300.0,16.6314,16.8121,16.6046,16.7184,1858300.0
2009-03-18 11:50:00,24.97,25.1,24.91,25.08,1120200.0,16.7117,16.7987,16.6716,16.7853,1120200.0
2009-03-18 12:00:00,25.07,25.28,25.07,25.28,1737300.0,16.7786,16.9192,16.7786,16.9192,1737300.0
2009-03-18 12:10:00,25.27,25.48,25.2,25.48,1669800.0,16.9125,17.053,16.8656,17.053,1669800.0
2009-03-18 12:20:00,25.48,25.56,25.3,25.4,1743200.0,17.053,17.1066,16.9326,16.9995,1743200.0
2009-03-18 12:30:00,25.39,25.48,25.26,25.3,1429400.0,16.9928,17.053,16.9058,16.9326,1429400.0
2009-03-18 12:40:00,25.31,25.4,25.26,25.35,1172000.0,16.9393,16.9995,16.9058,16.966,1172000.0
2009-03-18 12:50:00,25.35,25.62,25.19,25.58,1807900.0,16.966,17.1467,16.8589,17.12,1807900.0
2009-03-18 13:00:00,25.58,25.65,25.38,25.39,1850800.0,17.12,17.1668,16.9861,16.9928,1850800.0
2009-03-18 13:10:00,25.4,25.48,25.33,25.48,1263900.0,16.9995,17.053,16.9526,17.053,1263900.0
2009-03-18 13:20:00,25.48,25.72,25.47,25.63,1777600.0,17.053,17.2137,17.0463,17.1534,1777600.0
2009-03-18 13:30:00,25.63,25.79,25.58,25.78,1342400.0,17.1534,17.2605,17.12,17.2538,1342400.0
2009-03-18 13:40:00,25.78,25.9,25.72,25.84,2328500.0,17.2538,17.3341,17.2137,17.294,2328500.0
2009-03-18 13:50:00,25.84,25.9,25.78,25.87,2764400.0,17.294,17.3341,17.2538,17.3141,2764400.0
2009-03-18 14:00:00,25.87,25.96,25.68,25.76,2247700.0,17.3141,17.3743,17.1869,17.2404,2247700.0
2009-03-18 14:10:00,25.76,26.25,25.67,26.07,3355400.0,17.2404,17.5684,17.1802,17.4479,3355400.0
2009-03-18 14:20:00,26.07,26.75,25.96,26.19,8782600.0,17.4479,17.903,17.3743,17.5282,8782600.0
2009-03-18 14:30:00,26.2,26.7,26.19,26.43,4332700.0,17.5349,17.8695,17.5282,17.6888,4332700.0
2009-03-18 14:40:00,26.43,26.98,26.24,26.97,4617700.0,17.6888,18.0569,17.5617,18.0502,4617700.0
2009-03-18 14:50:00,26.98,27.09,26.71,26.92,4748700.0,18.0569,18.1306,17.8762,18.0168,4748700.0
2009-03-18 15:00:00,26.92,26.95,26.21,26.49,5153900.0,18.0168,18.0369,17.5416,17.729,5153900.0
2009-03-18 15:10:00,26.49,26.69,26.28,26.39,4422500.0,17.729,17.8629,17.5885,17.6621,4422500.0
2009-03-18 15:20:00,26.4,26.43,25.9,26.22,6240600.0,17.6688,17.6888,17.3341,17.5483,6240600.0
2009-03-18 15:30:00,26.23,26.51,26.08,26.37,6173500.0,17.555,17.7424,17.4546,17.6487,6173500.0
2009-03-18 15:40:00,26.37,26.79,26.35,26.74,7432600.0,17.6487,17.9298,17.6353,17.8963,7432600.0
2009-03-18 15:50:00,26.74,27.33,26.72,27.25,13993100.0,17.8963,18.2912,17.8829,18.2376,13993100.0
2009-03-19 09:30:00,27.25,27.41,26.9,27.03,8106300.0,18.2376,18.3447,18.0034,18.0904,8106300.0
2009-03-19 09:40:00,27.03,27.19,26.55,26.62,5054100.0,18.0904,18.1975,17.7692,17.816,5054100.0
2009-03-19 09:50:00,26.62,26.64,25.62,25.69,6320500.0,17.816,17.8294,17.1467,17.1936,6320500.0
2009-03-19 10:00:00,25.67,25.94,25.43,25.48,4521800.0,17.1802,17.3609,17.0196,17.053,4521800.0
2009-03-19 10:10:00,25.48,26.38,25.39,26.13,4496300.0,17.053,17.6554,16.9928,17.4881,4496300.0
2009-03-19 10:20:00,26.13,26.3,25.8,25.9,2859800.0,17.4881,17.6018,17.2672,17.3341,2859800.0
2009-03-19 10:30:00,25.81,26.16,25.66,26.06,2562800.0,17.2739,17.5081,17.1735,17.4412,2562800.0
2009-03-19 10:40:00,26.06,26.4,26.03,26.2,3175400.0,17.4412,17.6688,17.4211,17.5349,3175400.0
2009-03-19 10:50:00,26.23,26.28,25.83,26.2,2997800.0,17.555,17.5885,17.2873,17.5349,2997800.0
2009-03-19 11:00:00,26.19,26.52,26.1,26.2,3362600.0,17.5282,17.7491,17.468,17.5349,3362600.0
2009-03-19 11:10:00,26.2,26.29,25.84,26.05,3976900.0,17.5349,17.5951,17.294,17.4345,3976900.0
2009-03-19 11:20:00,26.05,26.2,25.71,25.73,1887900.0,17.4345,17.5349,17.207,17.2204,1887900.0
2009-03-19 11:30:00,25.71,25.91,25.65,25.82,2525300.0,17.207,17.3408,17.1668,17.2806,2525300.0
2009-03-19 11:40:00,25.82,25.86,25.25,25.31,2605500.0,17.2806,17.3074,16.8991,16.9393,2605500.0
2009-03-19 11:50:00,25.31,25.55,25.08,25.51,3761700.0,16.9393,17.0999,16.7853,17.0731,3761700.0
2009-03-19 12:00:00,25.51,25.61,25.17,25.27,1553800.0,17.0731,17.14,16.8456,16.9125,1553800.0
2009-03-19 12:10:00,25.28,25.52,25.1,25.25,1650000.0,16.9192,17.0798,16.7987,16.8991,1650000.0
2009-03-19 12:20:00,25.24,25.54,25.14,25.4,1830100.0,16.8924,17.0932,16.8255,16.9995,1830100.0
2009-03-19 12:30:00,25.4,25.43,25.21,25.34,1737800.0,16.9995,17.0196,16.8723,16.9593,1737800.0
2009-03-19 12:40:00,25.34,25.52,25.17,25.39,1620900.0,16.9593,17.0798,16.8456,16.9928,1620900.0
2009-03-19 12:50:00,25.39,25.4,25.05,25.06,1818900.0,16.9928,16.9995,16.7652,16.7719,1818900.0
2009-03-19 13:00:00,25.05,25.22,24.91,24.97,2150800.0,16.7652,16.879,16.6716,16.7117,2150800.0
2009-03-19 13:10:00,24.98,25.22,24.93,25.09,1468800.0,16.7184,16.879,16.6849,16.792,1468800.0
2009-03-19 13:20:00,25.08,25.38,25.07,25.17,1346200.0,16.7853,16.9861,16.7786,16.8456,1346200.0
2009-03-19 13:30:00,25.18,25.26,24.98,25.19,1530700.0,16.8523,16.9058,16.7184,16.8589,1530700.0
2009-03-19 13:40:00,25.18,25.52,25.17,25.38,1727900.0,16.8523,17.0798,16.8456,16.9861,1727900.0
2009-03-19 13:50:00,25.38,25.47,25.28,25.37,1752600.0,16.9861,17.0463,16.9192,16.9794,1752600.0
2009-03-19 14:00:00,25.37,25.7,25.37,25.47,2097400.0,16.9794,17.2003,16.9794,17.0463,2097400.0
2009-03-19 14:10:00,25.47,25.59,25.33,25.36,1759400.0,17.0463,17.1267,16.9526,16.9727,1759400.0
2009-03-19 14:20:00,25.36,25.36,25.07,25.19,1897900.0,16.9727,16.9727,16.7786,16.8589,1897900.0
2009-03-19 14:30:00,25.2,25.29,25.02,25.16,1831600.0,16.8656,16.9259,16.7452,16.8389,1831600.0
2009-03-19 14:40:00,25.15,25.19,24.94,24.99,2093900.0,16.8322,16.8589,16.6916,16.7251,2093900.0
2009-03-19 14:50:00,24.99,25.26,24.86,25.08,2865400.0,16.7251,16.9058,16.6381,16.7853,2865400.0
2009-03-19 15:00:00,25.03,25.35,25.03,25.2,2032700.0,16.7519,16.966,16.7519,16.8656,2032700.0
2009-03-19 15:10:00,25.2,25.46,25.05,25.33,2293300.0,16.8656,17.0396,16.7652,16.9526,2293300.0
2009-03-19 15:20:00,25.33,25.34,24.96,25.1,2589000.0,16.9526,16.9593,16.705,16.7987,2589000.0
2009-03-19 15:30:00,25.1,25.42,25.0,25.03,3131600.0,16.7987,17.0129,16.7318,16.7519,3131600.0
2009-03-19 15:40:00,25.03,25.19,24.91,25.07,3825700.0,16.7519,16.8589,16.6716,16.7786,3825700.0
2009-03-19 15:50:00,25.08,25.1,24.62,24.63,8818400.0,16.7853,16.7987,16.4775,16.4842,8818400.0
2009-03-20 09:30:00,24.66,24.78,23.66,23.87,13988400.0,16.5042,16.5845,15.835,15.9755,13988400.0
2009-03-20 09:40:00,23.87,24.14,23.6,24.0,5060300.0,15.9755,16.1562,15.7948,16.0625,5060300.0
2009-03-20 09:50:00,24.0,24.15,23.47,23.54,5130500.0,16.0625,16.1629,15.7078,15.7546,5130500.0
2009-03-20 10:00:00,23.54,23.69,23.3,23.42,4640400.0,15.7546,15.855,15.594,15.6743,4640400.0
2009-03-20 10:10:00,23.42,23.64,23.32,23.53,3027200.0,15.6743,15.8216,15.6074,15.748,3027200.0
2009-03-20 10:20:00,23.53,23.91,23.43,23.9,2333700.0,15.748,16.0023,15.681,15.9956,2333700.0
2009-03-20 10:30:00,23.9,23.91,23.39,23.42,2173700.0,15.9956,16.0023,15.6543,15.6743,2173700.0
2009-03-20 10:40:00,23.42,23.66,23.36,23.6,1694100.0,15.6743,15.835,15.6342,15.7948,1694100.0
2009-03-20 10:50:00,23.59,23.97,23.44,23.84,2302900.0,15.7881,16.0424,15.6877,15.9554,2302900.0
2009-03-20 11:00:00,23.84,23.88,23.68,23.8,1735600.0,15.9554,15.9822,15.8483,15.9287,1735600.0
2009-03-20 11:10:00,23.8,23.81,23.46,23.5,2025600.0,15.9287,15.9354,15.7011,15.7279,2025600.0
2009-03-20 11:20:00,23.5,23.51,23.39,23.49,1638800.0,15.7279,15.7346,15.6543,15.7212,1638800.0
2009-03-20 11:30:00,23.49,23.58,23.46,23.51,1647000.0,15.7212,15.7814,15.7011,15.7346,1647000.0
2009-03-20 11:40:00,23.51,23.7,23.5,23.57,1292900.0,15.7346,15.8617,15.7279,15.7747,1292900.0
2009-03-20 11:50:00,23.57,23.75,23.54,23.75,1144800.0,15.7747,15.8952,15.7546,15.8952,1144800.0
2009-03-20 12:00:00,23.74,23.9,23.65,23.84,1174300.0,15.8885,15.9956,15.8283,15.9554,1174300.0
2009-03-20 12:10:00,23.84,24.2,23.84,24.18,1847600.0,15.9554,16.1964,15.9554,16.183,1847600.0
2009-03-20 12:20:00,24.18,24.22,23.99,24.06,1110200.0,16.183,16.2098,16.0558,16.1027,1110200.0
2009-03-20 12:30:00,24.06,24.39,24.05,24.22,1564800.0,16.1027,16.3235,16.096,16.2098,1564800.0
2009-03-20 12:40:00,24.22,24.29,23.87,23.88,1754300.0,16.2098,16.2566,15.9755,15.9822,1754300.0
2009-03-20 12:50:00,23.88,23.91,23.6,23.81,2041200.0,15.9822,16.0023,15.7948,15.9354,2041200.0
2009-03-20 13:00:00,23.81,23.86,23.73,23.77,773600.0,15.9354,15.9688,15.8818,15.9086,773600.0
2009-03-20 13:10:00,23.76,23.95,23.67,23.75,1174900.0,15.9019,16.029,15.8417,15.8952,1174900.0
2009-03-20 13:20:00,23.74,23.78,23.6,23.67,1369200.0,15.8885,15.9153,15.7948,15.8417,1369200.0
2009-03-20 13:30:00,23.67,23.86,23.61,23.66,1097400.0,15.8417,15.9688,15.8015,15.835,1097400.0
2009-03-20 13:40:00,23.65,23.7,23.52,23.56,1169700.0,15.8283,15.8617,15.7413,15.768,1169700.0
2009-03-20 13:50:00,23.56,23.7,23.49,23.5,1549500.0,15.768,15.8617,15.7212,15.7279,1549500.0
2009-03-20 14:00:00,23.5,23.55,23.34,23.35,2386800.0,15.7279,15.7613,15.6208,15.6275,2386800.0
2009-03-20 14:10:00,23.36,23.52,23.31,23.43,2734300.0,15.6342,15.7413,15.6007,15.681,2734300.0
2009-03-20 14:20:00,23.42,23.7,23.4,23.65,1427200.0,15.6743,15.8617,15.661,15.8283,1427200.0
2009-03-20 14:30:00,23.65,23.71,23.5,23.69,1580600.0,15.8283,15.8684,15.7279,15.855,1580600.0
2009-03-20 14:40:00,23.7,23.72,23.33,23.56,1710800.0,15.8617,15.8751,15.6141,15.768,1710800.0
2009-03-20 14:50:00,23.57,23.86,23.54,23.8,1564200.0,15.7747,15.9688,15.7546,15.9287,1564200.0
2009-03-20 15:00:00,23.8,23.99,23.75,23.89,2264700.0,15.9287,16.0558,15.8952,15.9889,2264700.0
2009-03-20 15:10:00,23.9,24.04,23.66,23.69,2277200.0,15.9956,16.0893,15.835,15.855,2277200.0
2009-03-20 15:20:00,23.69,24.13,23.69,23.86,2081200.0,15.855,16.1495,15.855,15.9688,2081200.0
2009-03-20 15:30:00,23.86,24.11,23.83,23.95,2527800.0,15.9688,16.1361,15.9487,16.029,2527800.0
2009-03-20 15:40:00,23.94,23.95,23.4,23.41,3271500.0,16.0224,16.029,15.661,15.6676,3271500.0
2009-03-20 15:50:00,23.41,23.7,23.15,23.2,6796300.0,15.6676,15.8617,15.4936,15.5271,6796300.0
2009-03-23 09:30:00,25.35,25.64,25.13,25.5,7165600.0,16.966,17.1601,16.8188,17.0664,7165600.0
2009-03-23 09:40:00,25.5,25.83,25.39,25.5,4837400.0,17.0664,17.2873,16.9928,17.0664,4837400.0
2009-03-23 09:50:00,25.5,25.8,25.38,25.76,3718000.0,17.0664,17.2672,16.9861,17.2404,3718000.0
2009-03-23 10:00:00,25.76,26.03,25.76,25.93,3761300.0,17.2404,17.4211,17.2404,17.3542,3761300.0
2009-03-23 10:10:00,25.93,26.2,25.82,26.09,3876900.0,17.3542,17.5349,17.2806,17.4613,3876900.0
2009-03-23 10:20:00,26.09,26.18,25.95,26.04,3181100.0,17.4613,17.5215,17.3676,17.4278,3181100.0
2009-03-23 10:30:00,26.03,26.14,25.95,25.99,2144500.0,17.4211,17.4948,17.3676,17.3944,2144500.0
2009-03-23 10:40:00,25.99,26.05,25.78,25.97,1997800.0,17.3944,17.4345,17.2538,17.381,1997800.0
2009-03-23 10:50:00,25.96,26.15,25.85,26.11,2395400.0,17.3743,17.5014,17.3007,17.4747,2395400.0
2009-03-23 11:00:00,26.1,26.15,25.94,25.95,1812500.0,17.468,17.5014,17.3609,17.3676,1812500.0
2009-03-23 11:10:00,25.96,25.99,25.82,25.88,1352500.0,17.3743,17.3944,17.2806,17.3207,1352500.0
2009-03-23 11:20:00,25.87,25.92,25.75,25.89,1636700.0,17.3141,17.3475,17.2337,17.3274,1636700.0
2009-03-23 11:30:00,25.89,25.99,25.79,25.82,1406300.0,17.3274,17.3944,17.2605,17.2806,1406300.0
2009-03-23 11:40:00,25.82,25.99,25.79,25.89,1287500.0,17.2806,17.3944,17.2605,17.3274,1287500.0
2009-03-23 11:50:00,25.89,26.07,25.85,26.02,1938300.0,17.3274,17.4479,17.3007,17.4144,1938300.0
2009-03-23 12:00:00,26.02,26.05,25.85,26.04,1427500.0,17.4144,17.4345,17.3007,17.4278,1427500.0
2009-03-23 12:10:00,26.05,26.11,26.01,26.07,1922000.0,17.4345,17.4747,17.4077,17.4479,1922000.0
2009-03-23 12:20:00,26.08,26.1,25.94,26.08,1740300.0,17.4546,17.468,17.3609,17.4546,1740300.0
2009-03-23 12:30:00,26.09,26.14,26.03,26.13,1178200.0,17.4613,17.4948,17.4211,17.4881,1178200.0
2009-03-23 12:40:00,26.13,26.32,26.1,26.24,2240600.0,17.4881,17.6152,17.468,17.5617,2240600.0
2009-03-23 12:50:00,26.25,26.54,26.24,26.37,3237700.0,17.5684,17.7625,17.5617,17.6487,3237700.0
2009-03-23 13:00:00,26.38,26.57,26.31,26.56,2350500.0,17.6554,17.7825,17.6085,17.7758,2350500.0
2009-03-23 13:10:00,26.57,26.83,26.52,26.7,4164200.0,17.7825,17.9566,17.7491,17.8695,4164200.0
2009-03-23 13:20:00,26.69,26.77,26.46,26.49,3553900.0,17.8629,17.9164,17.7089,17.729,3553900.0
2009-03-23 13:30:00,26.5,26.6,26.4,26.49,2391400.0,17.7357,17.8026,17.6688,17.729,2391400.0
2009-03-23 13:40:00,26.48,26.56,26.41,26.53,1581400.0,17.7223,17.7758,17.6755,17.7558,1581400.0
2009-03-23 13:50:00,26.53,26.59,26.34,26.38,1455800.0,17.7558,17.7959,17.6286,17.6554,1455800.0
2009-03-23 14:00:00,26.39,26.55,26.37,26.53,1571900.0,17.6621,17.7692,17.6487,17.7558,1571900.0
2009-03-23 14:10:00,26.53,26.54,26.36,26.5,1878600.0,17.7558,17.7625,17.642,17.7357,1878600.0
2009-03-23 14:20:00,26.49,26.82,26.48,26.78,2489200.0,17.729,17.9499,17.7223,17.9231,2489200.0
2009-03-23 14:30:00,26.78,26.91,26.71,26.76,2485100.0,17.9231,18.0101,17.8762,17.9097,2485100.0
2009-03-23 14:40:00,26.76,26.99,26.68,26.96,3459100.0,17.9097,18.0636,17.8562,18.0436,3459100.0
2009-03-23 14:50:00,26.96,27.15,26.87,27.05,3949600.0,18.0436,18.1707,17.9833,18.1038,3949600.0
2009-03-23 15:00:00,27.08,27.12,26.86,27.01,3075700.0,18.1239,18.1506,17.9766,18.077,3075700.0
2009-03-23 15:10:00,27.01,27.38,26.98,27.27,4003400.0,18.077,18.3247,18.0569,18.251,4003400.0
2009-03-23 15:20:00,27.27,27.48,27.11,27.46,4332700.0,18.251,18.3916,18.1439,18.3782,4332700.0
2009-03-23 15:30:00,27.47,27.73,27.31,27.7,5251700.0,18.3849,18.5589,18.2778,18.5388,5251700.0
2009-03-23 15:40:00,27.69,28.05,27.69,28.05,7815700.0,18.5321,18.7731,18.5321,18.7731,7815700.0
2009-03-23 15:50:00,28.05,29.17,27.94,29.14,21158500.0,18.7731,19.5226,18.6994,19.5026,21158500.0
2009-03-24 09:30:00,28.05,28.19,27.51,27.77,8358300.0,18.7731,18.8668,18.4117,18.5857,8358300.0
2009-03-24 09:40:00,27.77,27.91,27.39,27.79,4256100.0,18.5857,18.6794,18.3313,18.5991,4256100.0
2009-03-24 09:50:00,27.79,28.19,27.69,28.09,4326200.0,18.5991,18.8668,18.5321,18.7998,4326200.0
2009-03-24 10:00:00,28.1,28.74,28.09,28.34,5617500.0,18.8065,19.2349,18.7998,18.9672,5617500.0
2009-03-24 10:10:00,28.34,28.52,28.15,28.15,3498800.0,18.9672,19.0876,18.84,18.84,3498800.0
2009-03-24 10:20:00,28.14,28.4,28.01,28.02,2750400.0,18.8333,19.0073,18.7463,18.753,2750400.0
2009-03-24 10:30:00,28.02,28.03,27.54,27.73,3680400.0,18.753,18.7597,18.4317,18.5589,3680400.0
2009-03-24 10:40:00,27.73,27.76,27.5,27.64,2117500.0,18.5589,18.579,18.405,18.4987,2117500.0
2009-03-24 10:50:00,27.64,28.1,27.61,28.01,3234500.0,18.4987,18.8065,18.4786,18.7463,3234500.0
2009-03-24 11:00:00,28.01,28.09,27.89,27.9,2274400.0,18.7463,18.7998,18.666,18.6727,2274400.0
2009-03-24 11:10:00,27.9,27.94,27.71,27.75,1936300.0,18.6727,18.6994,18.5455,18.5723,1936300.0
2009-03-24 11:20:00,27.74,28.24,27.72,28.12,2521700.0,18.5656,18.9002,18.5522,18.8199,2521700.0
2009-03-24 11:30:00,28.16,28.33,28.04,28.33,1582000.0,18.8467,18.9605,18.7664,18.9605,1582000.0
2009-03-24 11:40:00,28.33,28.36,28.12,28.22,1928800.0,18.9605,18.9805,18.8199,18.8868,1928800.0
2009-03-24 11:50:00,28.23,28.27,27.92,28.01,1810500.0,18.8935,18.9203,18.6861,18.7463,1810500.0
2009-03-24 12:00:00,28.01,28.02,27.83,27.91,1355200.0,18.7463,18.753,18.6258,18.6794,1355200.0
2009-03-24 12:10:00,27.91,28.13,27.85,28.11,1124500.0,18.6794,18.8266,18.6392,18.8132,1124500.0
2009-03-24 12:20:00,28.12,28.2,28.07,28.2,1275800.0,18.8199,18.8735,18.7864,18.8735,1275800.0
2009-03-24 12:30:00,28.2,28.31,28.11,28.14,1293000.0,18.8735,18.9471,18.8132,18.8333,1293000.0
2009-03-24 12:40:00,28.14,28.35,28.1,28.35,1135200.0,18.8333,18.9738,18.8065,18.9738,1135200.0
2009-03-24 12:50:00,28.35,28.59,28.29,28.53,2483800.0,18.9738,19.1345,18.9337,19.0943,2483800.0
2009-03-24 13:00:00,28.52,28.56,28.33,28.53,1990800.0,19.0876,19.1144,18.9605,19.0943,1990800.0
2009-03-24 13:10:00,28.53,28.7,28.37,28.63,1787400.0,19.0943,19.2081,18.9872,19.1612,1787400.0
2009-03-24 13:20:00,28.64,28.89,28.62,28.84,2733200.0,19.1679,19.3353,19.1545,19.3018,2733200.0
2009-03-24 13:30:00,28.84,28.89,28.41,28.47,2422700.0,19.3018,19.3353,19.014,19.0542,2422700.0
2009-03-24 13:40:00,28.48,28.72,28.43,28.65,2127200.0,19.0608,19.2215,19.0274,19.1746,2127200.0
2009-03-24 13:50:00,28.65,28.72,28.42,28.57,1993600.0,19.1746,19.2215,19.0207,19.1211,1993600.0
2009-03-24 14:00:00,28.57,29.24,28.57,29.22,4028800.0,19.1211,19.5695,19.1211,19.5561,4028800.0
2009-03-24 14:10:00,29.21,29.3,28.88,29.02,3333500.0,19.5494,19.6097,19.3286,19.4223,3333500.0
2009-03-24 14:20:00,29.01,29.15,28.82,28.85,2592200.0,19.4156,19.5093,19.2884,19.3085,2592200.0
2009-03-24 14:30:00,28.84,28.99,28.57,28.68,2476600.0,19.3018,19.4022,19.1211,19.1947,2476600.0
2009-03-24 14:40:00,28.68,28.84,28.55,28.56,1973200.0,19.1947,19.3018,19.1077,19.1144,1973200.0
2009-03-24 14:50:00,28.56,28.58,28.09,28.29,3066800.0,19.1144,19.1278,18.7998,18.9337,3066800.0
2009-03-24 15:00:00,28.29,28.31,27.51,27.66,3512200.0,18.9337,18.9471,18.4117,18.512,3512200.0
2009-03-24 15:10:00,27.66,27.94,27.55,27.81,3369800.0,18.512,18.6994,18.4384,18.6124,3369800.0
2009-03-24 15:20:00,27.81,27.84,27.5,27.65,3022900.0,18.6124,18.6325,18.405,18.5054,3022900.0
2009-03-24 15:30:00,27.65,27.79,27.55,27.67,3127100.0,18.5054,18.5991,18.4384,18.5187,3127100.0
2009-03-24 15:40:00,27.68,27.77,27.11,27.14,5774800.0,18.5254,18.5857,18.1439,18.164,5774800.0
2009-03-24 15:50:00,27.14,27.28,26.25,26.29,14570700.0,18.164,18.2577,17.5684,17.5951,14570700.0
2009-03-25 09:30:00,27.17,27.74,27.05,27.17,6156800.0,18.1841,18.5656,18.1038,18.1841,6156800.0
2009-03-25 09:40:00,27.16,27.65,27.13,27.46,3983900.0,18.1774,18.5054,18.1573,18.3782,3983900.0
2009-03-25 09:50:00,27.46,27.99,27.42,27.89,3382400.0,18.3782,18.7329,18.3514,18.666,3382400.0
2009-03-25 10:00:00,27.9,28.39,27.89,28.35,5184700.0,18.6727,19.0006,18.666,18.9738,5184700.0
2009-03-25 10:10:00,28.35,28.36,28.01,28.05,3350300.0,18.9738,18.9805,18.7463,18.7731,3350300.0
2009-03-25 10:20:00,28.05,28.19,27.9,27.95,3155500.0,18.7731,18.8668,18.6727,18.7061,3155500.0
2009-03-25 10:30:00,27.95,28.35,27.85,28.25,3030200.0,18.7061,18.9738,18.6392,18.9069,3030200.0
2009-03-25 10:40:00,28.24,28.3,27.63,27.68,3112800.0,18.9002,18.9404,18.492,18.5254,3112800.0
2009-03-25 10:50:00,27.68,27.83,27.57,27.65,3327400.0,18.5254,18.6258,18.4518,18.5054,3327400.0
2009-03-25 11:00:00,27.66,28.0,27.61,27.92,2001900.0,18.512,18.7396,18.4786,18.6861,2001900.0
2009-03-25 11:10:00,27.92,27.98,27.55,27.66,2543600.0,18.6861,18.7262,18.4384,18.512,2543600.0
2009-03-25 11:20:00,27.67,27.85,27.5,27.78,2691900.0,18.5187,18.6392,18.405,18.5924,2691900.0
2009-03-25 11:30:00,27.78,27.89,27.56,27.71,3138000.0,18.5924,18.666,18.4451,18.5455,3138000.0
2009-03-25 11:40:00,27.71,28.09,27.65,28.06,2772300.0,18.5455,18.7998,18.5054,18.7798,2772300.0
2009-03-25 11:50:00,28.06,28.15,27.96,27.98,2265000.0,18.7798,18.84,18.7128,18.7262,2265000.0
2009-03-25 12:00:00,27.98,28.28,27.93,28.17,2338000.0,18.7262,18.927,18.6927,18.8534,2338000.0
2009-03-25 12:10:00,28.17,28.21,27.92,28.02,1769100.0,18.8534,18.8801,18.6861,18.753,1769100.0
2009-03-25 12:20:00,28.03,28.06,27.87,27.98,2122700.0,18.7597,18.7798,18.6526,18.7262,2122700.0
2009-03-25 12:30:00,27.98,28.05,27.81,27.91,1492500.0,18.7262,18.7731,18.6124,18.6794,1492500.0
2009-03-25 12:40:00,27.91,27.92,27.74,27.77,2133000.0,18.6794,18.6861,18.5656,18.5857,2133000.0
2009-03-25 12:50:00,27.77,27.77,27.58,27.67,1832100.0,18.5857,18.5857,18.4585,18.5187,1832100.0
2009-03-25 13:00:00,27.67,27.79,27.63,27.68,1523900.0,18.5187,18.5991,18.492,18.5254,1523900.0
2009-03-25 13:10:00,27.68,27.76,27.38,27.4,2473300.0,18.5254,18.579,18.3247,18.338,2473300.0
2009-03-25 13:20:00,27.39,27.56,27.3,27.36,2012700.0,18.3313,18.4451,18.2711,18.3113,2012700.0
2009-03-25 13:30:00,27.36,27.53,27.15,27.15,2486900.0,18.3113,18.425,18.1707,18.1707,2486900.0
2009-03-25 13:40:00,27.18,27.41,27.07,27.35,2834700.0,18.1908,18.3447,18.1172,18.3046,2834700.0
2009-03-25 13:50:00,27.34,27.59,27.17,27.21,2494800.0,18.2979,18.4652,18.1841,18.2109,2494800.0
2009-03-25 14:00:00,27.22,27.25,26.53,26.7,4642000.0,18.2176,18.2376,17.7558,17.8695,4642000.0
2009-03-25 14:10:00,26.7,26.9,26.61,26.87,2741600.0,17.8695,18.0034,17.8093,17.9833,2741600.0
2009-03-25 14:20:00,26.87,26.92,26.58,26.63,2802500.0,17.9833,18.0168,17.7892,17.8227,2802500.0
2009-03-25 14:30:00,26.63,26.79,26.36,26.37,3455800.0,17.8227,17.9298,17.642,17.6487,3455800.0
2009-03-25 14:40:00,26.37,28.0,26.09,26.46,4056100.0,17.6487,18.7396,17.4613,17.7089,4056100.0
2009-03-25 14:50:00,26.45,26.55,26.16,26.17,2922200.0,17.7022,17.7692,17.5081,17.5148,2922200.0
2009-03-25 15:00:00,26.17,26.41,25.93,26.29,4381000.0,17.5148,17.6755,17.3542,17.5951,4381000.0
2009-03-25 15:10:00,26.29,26.83,26.28,26.82,3335000.0,17.5951,17.9566,17.5885,17.9499,3335000.0
2009-03-25 15:20:00,26.82,27.42,26.76,27.37,5858500.0,17.9499,18.3514,17.9097,18.318,5858500.0
2009-03-25 15:30:00,27.38,27.62,27.14,27.52,6266900.0,18.3247,18.4853,18.164,18.4183,6266900.0
2009-03-25 15:40:00,27.52,27.96,27.25,27.86,8432700.0,18.4183,18.7128,18.2376,18.6459,8432700.0
2009-03-25 15:50:00,27.86,28.71,27.63,28.5,16265200.0,18.6459,19.2148,18.492,19.0742,16265200.0
2009-03-26 09:30:00,29.05,29.25,28.67,28.75,6252700.0,19.4423,19.5762,19.188,19.2416,6252700.0
2009-03-26 09:40:00,28.75,29.09,28.36,28.42,4821900.0,19.2416,19.4691,18.9805,19.0207,4821900.0
2009-03-26 09:50:00,28.42,28.49,27.96,28.11,4287400.0,19.0207,19.0675,18.7128,18.8132,4287400.0
2009-03-26 10:00:00,28.1,28.53,28.08,28.28,3198500.0,18.8065,19.0943,18.7931,18.927,3198500.0
2009-03-26 10:10:00,28.28,28.31,27.79,28.23,3058900.0,18.927,18.9471,18.5991,18.8935,3058900.0
2009-03-26 10:20:00,28.23,28.28,27.75,27.79,2256000.0,18.8935,18.927,18.5723,18.5991,2256000.0
2009-03-26 10:30:00,27.79,28.23,27.65,28.04,3120400.0,18.5991,18.8935,18.5054,18.7664,3120400.0
2009-03-26 10:40:00,28.03,28.3,27.97,28.05,2450000.0,18.7597,18.9404,18.7195,18.7731,2450000.0
2009-03-26 10:50:00,28.05,28.25,27.94,28.22,2645200.0,18.7731,18.9069,18.6994,18.8868,2645200.0
2009-03-26 11:00:00,28.22,28.54,28.14,28.39,2773000.0,18.8868,19.101,18.8333,19.0006,2773000.0
2009-03-26 11:10:00,28.4,28.53,28.26,28.32,1814400.0,19.0073,19.0943,18.9136,18.9538,1814400.0
2009-03-26 11:20:00,28.33,28.45,28.05,28.06,1785600.0,18.9605,19.0408,18.7731,18.7798,1785600.0
2009-03-26 11:30:00,28.05,28.35,28.0,28.28,1574800.0,18.7731,18.9738,18.7396,18.927,1574800.0
2009-03-26 11:40:00,28.28,28.46,28.21,28.26,1718900.0,18.927,19.0475,18.8801,18.9136,1718900.0
2009-03-26 11:50:00,28.25,28.29,28.01,28.15,1407700.0,18.9069,18.9337,18.7463,18.84,1407700.0
2009-03-26 12:00:00,28.16,28.41,28.11,28.31,1580200.0,18.8467,19.014,18.8132,18.9471,1580200.0
2009-03-26 12:10:00,28.3,28.34,28.14,28.31,1401500.0,18.9404,18.9672,18.8333,18.9471,1401500.0
2009-03-26 12:20:00,28.31,28.51,28.27,28.4,1917100.0,18.9471,19.0809,18.9203,19.0073,1917100.0
2009-03-26 12:30:00,28.41,28.45,28.15,28.25,1316300.0,19.014,19.0408,18.84,18.9069,1316300.0
2009-03-26 12:40:00,28.25,28.28,27.96,28.08,1490600.0,18.9069,18.927,18.7128,18.7931,1490600.0
2009-03-26 12:50:00,28.08,28.13,27.8,27.89,1436300.0,18.7931,18.8266,18.6057,18.666,1436300.0
2009-03-26 13:00:00,27.89,28.47,27.86,28.47,2758700.0,18.666,19.0542,18.6459,19.0542,2758700.0
2009-03-26 13:10:00,28.47,28.48,28.2,28.3,2135300.0,19.0542,19.0608,18.8735,18.9404,2135300.0
2009-03-26 13:20:00,28.3,28.52,28.3,28.36,2244200.0,18.9404,19.0876,18.9404,18.9805,2244200.0
2009-03-26 13:30:00,28.36,28.46,28.14,28.3,1740700.0,18.9805,19.0475,18.8333,18.9404,1740700.0
2009-03-26 13:40:00,28.29,28.35,28.01,28.02,1900100.0,18.9337,18.9738,18.7463,18.753,1900100.0
2009-03-26 13:50:00,28.03,28.29,28.02,28.17,1750000.0,18.7597,18.9337,18.753,18.8534,1750000.0
2009-03-26 14:00:00,28.17,28.36,28.14,28.16,1681900.0,18.8534,18.9805,18.8333,18.8467,1681900.0
2009-03-26 14:10:00,28.17,28.23,27.95,27.98,1716000.0,18.8534,18.8935,18.7061,18.7262,1716000.0
2009-03-26 14:20:00,27.97,28.13,27.84,27.87,1736300.0,18.7195,18.8266,18.6325,18.6526,1736300.0
2009-03-26 14:30:00,27.87,28.11,27.81,28.06,2525400.0,18.6526,18.8132,18.6124,18.7798,2525400.0
2009-03-26 14:40:00,28.05,28.25,27.95,28.21,2167400.0,18.7731,18.9069,18.7061,18.8801,2167400.0
2009-03-26 14:50:00,28.21,28.22,27.88,27.91,2669200.0,18.8801,18.8868,18.6593,18.6794,2669200.0
2009-03-26 15:00:00,27.91,28.4,27.87,28.23,2922600.0,18.6794,19.0073,18.6526,18.8935,2922600.0
2009-03-26 15:10:00,28.22,28.43,28.18,28.34,4961600.0,18.8868,19.0274,18.8601,18.9672,4961600.0
2009-03-26 15:20:00,28.34,28.94,28.33,28.89,6062700.0,18.9672,19.3687,18.9605,19.3353,6062700.0
2009-03-26 15:30:00,28.9,29.48,28.82,29.29,9687000.0,19.3419,19.7301,19.2884,19.603,9687000.0
2009-03-26 15:40:00,29.29,29.6,29.01,29.06,10361600.0,19.603,19.8104,19.4156,19.449,10361600.0
2009-03-26 15:50:00,29.06,29.39,29.05,29.12,10272700.0,19.449,19.6699,19.4423,19.4892,10272700.0
2009-03-27 09:30:00,28.28,28.4,28.1,28.31,3375800.0,18.927,19.0073,18.8065,18.9471,3375800.0
2009-03-27 09:40:00,28.31,28.42,28.04,28.25,2991800.0,18.9471,19.0207,18.7664,18.9069,2991800.0
2009-03-27 09:50:00,28.25,28.42,28.08,28.11,2569900.0,18.9069,19.0207,18.7931,18.8132,2569900.0
2009-03-27 10:00:00,28.11,28.24,27.82,27.89,3200800.0,18.8132,18.9002,18.6191,18.666,3200800.0
2009-03-27 10:10:00,27.87,28.21,27.85,28.02,1732400.0,18.6526,18.8801,18.6392,18.753,1732400.0
2009-03-27 10:20:00,28.02,28.3,27.99,28.22,1919300.0,18.753,18.9404,18.7329,18.8868,1919300.0
2009-03-27 10:30:00,28.22,28.56,28.08,28.44,2524200.0,18.8868,19.1144,18.7931,19.0341,2524200.0
2009-03-27 10:40:00,28.44,28.63,28.33,28.42,1976900.0,19.0341,19.1612,18.9605,19.0207,1976900.0
2009-03-27 10:50:00,28.42,28.87,28.42,28.76,2693900.0,19.0207,19.3219,19.0207,19.2482,2693900.0
2009-03-27 11:00:00,28.76,28.96,28.62,28.94,2606000.0,19.2482,19.3821,19.1545,19.3687,2606000.0
2009-03-27 11:10:00,28.93,29.1,28.83,28.96,2826300.0,19.362,19.4758,19.2951,19.3821,2826300.0
2009-03-27 11:20:00,28.96,29.2,28.8,28.85,2488100.0,19.3821,19.5427,19.275,19.3085,2488100.0
2009-03-27 11:30:00,28.85,29.0,28.8,28.81,2164700.0,19.3085,19.4089,19.275,19.2817,2164700.0
2009-03-27 11:40:00,28.81,28.98,28.7,28.94,2125000.0,19.2817,19.3955,19.2081,19.3687,2125000.0
2009-03-27 11:50:00,28.93,29.02,28.84,28.92,1288300.0,19.362,19.4223,19.3018,19.3553,1288300.0
2009-03-27 12:00:00,28.93,29.1,28.86,29.04,1351200.0,19.362,19.4758,19.3152,19.4356,1351200.0
2009-03-27 12:10:00,29.04,29.06,28.71,28.79,1389600.0,19.4356,19.449,19.2148,19.2683,1389600.0
2009-03-27 12:20:00,28.79,28.83,28.53,28.67,1808700.0,19.2683,19.2951,19.0943,19.188,1808700.0
2009-03-27 12:30:00,28.67,28.78,28.64,28.65,974000.0,19.188,19.2616,19.1679,19.1746,974000.0
2009-03-27 12:40:00,28.67,28.87,28.64,28.82,1165000.0,19.188,19.3219,19.1679,19.2884,1165000.0
2009-03-27 12:50:00,28.82,28.87,28.5,28.57,1876900.0,19.2884,19.3219,19.0742,19.1211,1876900.0
2009-03-27 13:00:00,28.58,28.65,28.51,28.6,1207600.0,19.1278,19.1746,19.0809,19.1412,1207600.0
2009-03-27 13:10:00,28.6,28.63,28.4,28.51,1392000.0,19.1412,19.1612,19.0073,19.0809,1392000.0
2009-03-27 13:20:00,28.51,28.75,28.51,28.69,989000.0,19.0809,19.2416,19.0809,19.2014,989000.0
2009-03-27 13:30:00,28.69,28.98,28.62,28.67,2347800.0,19.2014,19.3955,19.1545,19.188,2347800.0
2009-03-27 13:40:00,28.66,28.67,27.59,28.02,7429100.0,19.1813,19.188,18.4652,18.753,7429100.0
2009-03-27 13:50:00,28.02,28.12,27.7,27.82,3178700.0,18.753,18.8199,18.5388,18.6191,3178700.0
2009-03-27 14:00:00,27.82,27.82,27.45,27.6,4872900.0,18.6191,18.6191,18.3715,18.4719,4872900.0
2009-03-27 14:10:00,27.6,27.86,27.54,27.84,2111500.0,18.4719,18.6459,18.4317,18.6325,2111500.0
2009-03-27 14:20:00,27.83,27.99,27.7,27.71,2353400.0,18.6258,18.7329,18.5388,18.5455,2353400.0
2009-03-27 14:30:00,27.71,27.77,27.45,27.52,2815100.0,18.5455,18.5857,18.3715,18.4183,2815100.0
2009-03-27 14:40:00,27.52,27.72,27.4,27.55,2595300.0,18.4183,18.5522,18.338,18.4384,2595300.0
2009-03-27 14:50:00,27.55,27.92,27.47,27.86,2749000.0,18.4384,18.6861,18.3849,18.6459,2749000.0
2009-03-27 15:00:00,27.87,28.09,27.76,27.84,3282000.0,18.6526,18.7998,18.579,18.6325,3282000.0
2009-03-27 15:10:00,27.84,28.0,27.66,27.83,2351700.0,18.6325,18.7396,18.512,18.6258,2351700.0
2009-03-27 15:20:00,27.83,27.86,27.52,27.55,2483900.0,18.6258,18.6459,18.4183,18.4384,2483900.0
2009-03-27 15:30:00,27.56,27.75,27.44,27.44,3593900.0,18.4451,18.5723,18.3648,18.3648,3593900.0
2009-03-27 15:40:00,27.45,27.7,27.39,27.65,4169100.0,18.3715,18.5388,18.3313,18.5054,4169100.0
2009-03-27 15:50:00,27.65,27.79,27.28,27.43,8050200.0,18.5054,18.5991,18.2577,18.3581,8050200.0
2009-03-30 09:30:00,25.63,25.85,25.35,25.78,5866300.0,17.1534,17.3007,16.966,17.2538,5866300.0
2009-03-30 09:40:00,25.78,25.81,25.36,25.37,4399400.0,17.2538,17.2739,16.9727,16.9794,4399400.0
2009-03-30 09:50:00,25.37,25.75,25.25,25.73,3320200.0,16.9794,17.2337,16.8991,17.2204,3320200.0
2009-03-30 10:00:00,25.74,25.98,25.67,25.86,2571800.0,17.227,17.3877,17.1802,17.3074,2571800.0
2009-03-30 10:10:00,25.86,26.11,25.86,26.01,2746100.0,17.3074,17.4747,17.3074,17.4077,2746100.0
2009-03-30 10:20:00,26.01,26.37,25.97,26.16,2753000.0,17.4077,17.6487,17.381,17.5081,2753000.0
2009-03-30 10:30:00,26.15,26.15,25.94,26.09,2751600.0,17.5014,17.5014,17.3609,17.4613,2751600.0
2009-03-30 10:40:00,26.1,26.11,25.91,26.04,1610300.0,17.468,17.4747,17.3408,17.4278,1610300.0
2009-03-30 10:50:00,26.03,26.05,25.9,25.9,1532400.0,17.4211,17.4345,17.3341,17.3341,1532400.0
2009-03-30 11:00:00,25.9,25.91,25.74,25.78,1893200.0,17.3341,17.3408,17.227,17.2538,1893200.0
2009-03-30 11:10:00,25.78,26.03,25.77,25.92,1894800.0,17.2538,17.4211,17.2471,17.3475,1894800.0
2009-03-30 11:20:00,25.92,25.97,25.64,25.64,1770400.0,17.3475,17.381,17.1601,17.1601,1770400.0
2009-03-30 11:30:00,25.64,25.7,25.55,25.63,1804600.0,17.1601,17.2003,17.0999,17.1534,1804600.0
2009-03-30 11:40:00,25.63,25.77,25.59,25.67,1235100.0,17.1534,17.2471,17.1267,17.1802,1235100.0
2009-03-30 11:50:00,25.66,25.77,25.6,25.77,1039500.0,17.1735,17.2471,17.1333,17.2471,1039500.0
2009-03-30 12:00:00,25.77,25.85,25.66,25.77,1366800.0,17.2471,17.3007,17.1735,17.2471,1366800.0
2009-03-30 12:10:00,25.77,25.9,25.65,25.83,1616400.0,17.2471,17.3341,17.1668,17.2873,1616400.0
2009-03-30 12:20:00,25.83,25.97,25.81,25.84,1723900.0,17.2873,17.381,17.2739,17.294,1723900.0
2009-03-30 12:30:00,25.85,25.85,25.72,25.74,978900.0,17.3007,17.3007,17.2137,17.227,978900.0
2009-03-30 12:40:00,25.74,25.81,25.66,25.78,943300.0,17.227,17.2739,17.1735,17.2538,943300.0
2009-03-30 12:50:00,25.78,25.81,25.63,25.66,970500.0,17.2538,17.2739,17.1534,17.1735,970500.0
2009-03-30 13:00:00,25.65,25.71,25.6,25.65,912800.0,17.1668,17.207,17.1333,17.1668,912800.0
2009-03-30 13:10:00,25.65,25.71,25.6,25.63,924200.0,17.1668,17.207,17.1333,17.1534,924200.0
2009-03-30 13:20:00,25.63,25.81,25.62,25.72,1049100.0,17.1534,17.2739,17.1467,17.2137,1049100.0
2009-03-30 13:30:00,25.71,25.79,25.55,25.63,1048800.0,17.207,17.2605,17.0999,17.1534,1048800.0
2009-03-30 13:40:00,25.63,25.66,25.47,25.53,1553600.0,17.1534,17.1735,17.0463,17.0865,1553600.0
2009-03-30 13:50:00,25.52,25.56,25.42,25.49,1159300.0,17.0798,17.1066,17.0129,17.0597,1159300.0
2009-03-30 14:00:00,25.49,25.54,25.35,25.41,1969200.0,17.0597,17.0932,16.966,17.0062,1969200.0
2009-03-30 14:10:00,25.4,25.58,25.39,25.53,1620600.0,16.9995,17.12,16.9928,17.0865,1620600.0
2009-03-30 14:20:00,25.53,25.56,25.28,25.37,2142800.0,17.0865,17.1066,16.9192,16.9794,2142800.0
2009-03-30 14:30:00,25.36,25.42,25.28,25.3,1695000.0,16.9727,17.0129,16.9192,16.9326,1695000.0
2009-03-30 14:40:00,25.3,25.34,25.19,25.27,2115800.0,16.9326,16.9593,16.8589,16.9125,2115800.0
2009-03-30 14:50:00,25.28,25.44,25.18,25.2,2006300.0,16.9192,17.0263,16.8523,16.8656,2006300.0
2009-03-30 15:00:00,25.2,25.38,25.17,25.35,2160100.0,16.8656,16.9861,16.8456,16.966,2160100.0
2009-03-30 15:10:00,25.35,25.46,25.24,25.25,2430400.0,16.966,17.0396,16.8924,16.8991,2430400.0
2009-03-30 15:20:00,25.25,25.5,25.21,25.25,3250700.0,16.8991,17.0664,16.8723,16.8991,3250700.0
2009-03-30 15:30:00,25.25,25.3,25.01,25.01,5261300.0,16.8991,16.9326,16.7385,16.7385,5261300.0
2009-03-30 15:40:00,25.01,25.08,24.78,24.85,7251500.0,16.7385,16.7853,16.5845,16.6314,7251500.0
2009-03-30 15:50:00,24.85,25.24,24.84,25.05,11733000.0,16.6314,16.8924,16.6247,16.7652,11733000.0
2009-03-31 09:30:00,25.73,25.96,24.85,25.83,3396000.0,17.2204,17.3743,16.6314,17.2873,3396000.0
2009-03-31 09:40:00,25.82,25.84,25.52,25.57,2328300.0,17.2806,17.294,17.0798,17.1133,2328300.0
2009-03-31 09:50:00,25.57,25.83,25.41,25.66,2620100.0,17.1133,17.2873,17.0062,17.1735,2620100.0
2009-03-31 10:00:00,25.67,26.05,25.55,25.99,3239600.0,17.1802,17.4345,17.0999,17.3944,3239600.0
2009-03-31 10:10:00,25.98,26.05,25.79,25.87,1780400.0,17.3877,17.4345,17.2605,17.3141,1780400.0
2009-03-31 10:20:00,25.87,26.02,25.79,26.01,1588700.0,17.3141,17.4144,17.2605,17.4077,1588700.0
2009-03-31 10:30:00,26.0,26.18,25.93,26.15,2311100.0,17.4011,17.5215,17.3542,17.5014,2311100.0
2009-03-31 10:40:00,26.16,26.34,26.05,26.28,1767300.0,17.5081,17.6286,17.4345,17.5885,1767300.0
2009-03-31 10:50:00,26.28,26.32,26.14,26.21,1046700.0,17.5885,17.6152,17.4948,17.5416,1046700.0
2009-03-31 11:00:00,26.21,26.32,26.17,26.31,1139900.0,17.5416,17.6152,17.5148,17.6085,1139900.0
2009-03-31 11:10:00,26.31,26.32,26.12,26.12,1176400.0,17.6085,17.6152,17.4814,17.4814,1176400.0
2009-03-31 11:20:00,26.12,26.21,26.06,26.15,1328000.0,17.4814,17.5416,17.4412,17.5014,1328000.0
2009-03-31 11:30:00,26.15,26.15,25.93,25.99,844000.0,17.5014,17.5014,17.3542,17.3944,844000.0
2009-03-31 11:40:00,26.0,26.07,25.85,26.05,858200.0,17.4011,17.4479,17.3007,17.4345,858200.0
2009-03-31 11:50:00,26.05,26.18,26.0,26.17,1415800.0,17.4345,17.5215,17.4011,17.5148,1415800.0
2009-03-31 12:00:00,26.17,26.17,26.06,26.12,871100.0,17.5148,17.5148,17.4412,17.4814,871100.0
2009-03-31 12:10:00,26.11,26.18,26.08,26.14,506900.0,17.4747,17.5215,17.4546,17.4948,506900.0
2009-03-31 12:20:00,26.14,26.18,25.98,26.09,1160500.0,17.4948,17.5215,17.3877,17.4613,1160500.0
2009-03-31 12:30:00,26.09,26.22,26.05,26.17,810300.0,17.4613,17.5483,17.4345,17.5148,810300.0
2009-03-31 12:40:00,26.18,26.26,26.14,26.18,726600.0,17.5215,17.5751,17.4948,17.5215,726600.0
2009-03-31 12:50:00,26.18,26.46,26.15,26.4,1172900.0,17.5215,17.7089,17.5014,17.6688,1172900.0
2009-03-31 13:00:00,26.39,26.61,26.32,26.57,1685300.0,17.6621,17.8093,17.6152,17.7825,1685300.0
2009-03-31 13:10:00,26.57,26.6,26.44,26.46,907100.0,17.7825,17.8026,17.6955,17.7089,907100.0
2009-03-31 13:20:00,26.47,26.6,26.44,26.53,907400.0,17.7156,17.8026,17.6955,17.7558,907400.0
2009-03-31 13:30:00,26.52,26.7,26.51,26.64,1168300.0,17.7491,17.8695,17.7424,17.8294,1168300.0
2009-03-31 13:40:00,26.65,26.7,26.52,26.66,844100.0,17.8361,17.8695,17.7491,17.8428,844100.0
2009-03-31 13:50:00,26.66,26.68,26.46,26.67,1277000.0,17.8428,17.8562,17.7089,17.8495,1277000.0
2009-03-31 14:00:00,26.66,26.7,26.55,26.63,1297700.0,17.8428,17.8695,17.7692,17.8227,1297700.0
2009-03-31 14:10:00,26.62,26.91,26.6,26.91,1843300.0,17.816,18.0101,17.8026,18.0101,1843300.0
2009-03-31 14:20:00,26.9,26.9,26.66,26.77,1420900.0,18.0034,18.0034,17.8428,17.9164,1420900.0
2009-03-31 14:30:00,26.77,27.02,26.76,27.01,1703200.0,17.9164,18.0837,17.9097,18.077,1703200.0
2009-03-31 14:40:00,27.0,27.07,26.85,26.92,1707900.0,18.0703,18.1172,17.9699,18.0168,1707900.0
2009-03-31 14:50:00,26.93,27.08,26.74,26.76,1659300.0,18.0235,18.1239,17.8963,17.9097,1659300.0
2009-03-31 15:00:00,26.76,26.87,26.57,26.66,2003000.0,17.9097,17.9833,17.7825,17.8428,2003000.0
2009-03-31 15:10:00,26.65,26.97,26.61,26.93,2050700.0,17.8361,18.0502,17.8093,18.0235,2050700.0
2009-03-31 15:20:00,26.93,27.1,26.79,27.09,2653400.0,18.0235,18.1373,17.9298,18.1306,2653400.0
2009-03-31 15:30:00,27.09,27.09,26.56,26.82,5320600.0,18.1306,18.1306,17.7758,17.9499,5320600.0
2009-03-31 15:40:00,26.82,26.9,26.33,26.34,5471900.0,17.9499,18.0034,17.6219,17.6286,5471900.0
2009-03-31 15:50:00,26.34,26.71,26.33,26.54,8647300.0,17.6286,17.8762,17.6219,17.7625,8647300.0
2009-04-01 09:30:00,25.29,26.19,25.29,26.01,4760800.0,16.9259,17.5282,16.9259,17.4077,4760800.0
2009-04-01 09:40:00,26.02,26.3,25.89,26.09,2469300.0,17.4144,17.6018,17.3274,17.4613,2469300.0
2009-04-01 09:50:00,26.09,26.66,26.09,26.65,2931400.0,17.4613,17.8428,17.4613,17.8361,2931400.0
2009-04-01 10:00:00,26.65,26.99,26.63,26.68,4076400.0,17.8361,18.0636,17.8227,17.8562,4076400.0
2009-04-01 10:10:00,26.68,27.35,26.65,27.31,4075300.0,17.8562,18.3046,17.8361,18.2778,4075300.0
2009-04-01 10:20:00,27.32,27.52,27.22,27.3,3929300.0,18.2845,18.4183,18.2176,18.2711,3929300.0
2009-04-01 10:30:00,27.3,27.63,27.17,27.6,2907800.0,18.2711,18.492,18.1841,18.4719,2907800.0
2009-04-01 10:40:00,27.59,27.73,27.45,27.57,2791000.0,18.4652,18.5589,18.3715,18.4518,2791000.0
2009-04-01 10:50:00,27.57,27.85,27.56,27.65,3116900.0,18.4518,18.6392,18.4451,18.5054,3116900.0
2009-04-01 11:00:00,27.65,27.69,27.43,27.47,2251500.0,18.5054,18.5321,18.3581,18.3849,2251500.0
2009-04-01 11:10:00,27.47,27.67,27.32,27.58,2231100.0,18.3849,18.5187,18.2845,18.4585,2231100.0
2009-04-01 11:20:00,27.58,27.65,27.42,27.6,1480800.0,18.4585,18.5054,18.3514,18.4719,1480800.0
2009-04-01 11:30:00,27.6,27.74,27.5,27.66,1421600.0,18.4719,18.5656,18.405,18.512,1421600.0
2009-04-01 11:40:00,27.65,27.74,27.47,27.55,1473000.0,18.5054,18.5656,18.3849,18.4384,1473000.0
2009-04-01 11:50:00,27.54,27.73,27.49,27.65,1268800.0,18.4317,18.5589,18.3983,18.5054,1268800.0
2009-04-01 12:00:00,27.64,27.9,27.64,27.8,2152700.0,18.4987,18.6727,18.4987,18.6057,2152700.0
2009-04-01 12:10:00,27.8,27.88,27.71,27.77,1626500.0,18.6057,18.6593,18.5455,18.5857,1626500.0
2009-04-01 12:20:00,27.77,27.8,27.61,27.65,1809600.0,18.5857,18.6057,18.4786,18.5054,1809600.0
2009-04-01 12:30:00,27.66,27.82,27.57,27.65,1983500.0,18.512,18.6191,18.4518,18.5054,1983500.0
2009-04-01 12:40:00,27.64,27.74,27.51,27.54,1409400.0,18.4987,18.5656,18.4117,18.4317,1409400.0
2009-04-01 12:50:00,27.54,27.57,27.33,27.42,1846600.0,18.4317,18.4518,18.2912,18.3514,1846600.0
2009-04-01 13:00:00,27.41,27.58,27.21,27.25,1757600.0,18.3447,18.4585,18.2109,18.2376,1757600.0
2009-04-01 13:10:00,27.24,27.43,27.13,27.42,2249400.0,18.231,18.3581,18.1573,18.3514,2249400.0
2009-04-01 13:20:00,27.42,27.67,27.37,27.57,2090800.0,18.3514,18.5187,18.318,18.4518,2090800.0
2009-04-01 13:30:00,27.57,27.74,27.42,27.66,1637500.0,18.4518,18.5656,18.3514,18.512,1637500.0
2009-04-01 13:40:00,27.66,27.75,27.61,27.71,1391800.0,18.512,18.5723,18.4786,18.5455,1391800.0
2009-04-01 13:50:00,27.71,27.76,27.62,27.7,1530000.0,18.5455,18.579,18.4853,18.5388,1530000.0
2009-04-01 14:00:00,27.7,27.75,27.59,27.69,1553000.0,18.5388,18.5723,18.4652,18.5321,1553000.0
2009-04-01 14:10:00,27.68,27.7,27.42,27.48,1362200.0,18.5254,18.5388,18.3514,18.3916,1362200.0
2009-04-01 14:20:00,27.48,27.49,27.37,27.43,1031600.0,18.3916,18.3983,18.318,18.3581,1031600.0
2009-04-01 14:30:00,27.42,27.67,27.41,27.59,1481800.0,18.3514,18.5187,18.3447,18.4652,1481800.0
2009-04-01 14:40:00,27.58,27.64,27.43,27.59,1653100.0,18.4585,18.4987,18.3581,18.4652,1653100.0
2009-04-01 14:50:00,27.59,27.74,27.57,27.64,1802500.0,18.4652,18.5656,18.4518,18.4987,1802500.0
2009-04-01 15:00:00,27.61,27.69,27.37,27.58,3538800.0,18.4786,18.5321,18.318,18.4585,3538800.0
2009-04-01 15:10:00,27.57,27.59,27.34,27.59,3247700.0,18.4518,18.4652,18.2979,18.4652,3247700.0
2009-04-01 15:20:00,27.59,27.59,27.39,27.5,2705000.0,18.4652,18.4652,18.3313,18.405,2705000.0
2009-04-01 15:30:00,27.5,28.1,27.41,28.04,5244100.0,18.405,18.8065,18.3447,18.7664,5244100.0
2009-04-01 15:40:00,28.02,28.28,27.89,28.17,6052400.0,18.753,18.927,18.666,18.8534,6052400.0
2009-04-01 15:50:00,28.18,28.27,27.93,28.0,7627900.0,18.8601,18.9203,18.6927,18.7396,7627900.0
2009-04-02 09:30:00,29.59,29.67,28.91,29.02,6458700.0,19.8389,19.8925,19.383,19.4567,6458700.0
2009-04-02 09:40:00,29.02,29.47,28.88,29.3,4374700.0,19.4567,19.7584,19.3629,19.6445,4374700.0
2009-04-02 09:50:00,29.3,29.4,28.96,29.13,4402400.0,19.6445,19.7115,19.4165,19.5305,4402400.0
2009-04-02 10:00:00,29.13,29.34,28.84,28.98,4481400.0,19.5305,19.6713,19.3361,19.4299,4481400.0
2009-04-02 10:10:00,28.98,29.13,28.77,29.03,3182300.0,19.4299,19.5305,19.2891,19.4634,3182300.0
2009-04-02 10:20:00,29.03,29.09,28.79,28.89,3139100.0,19.4634,19.5037,19.3025,19.3696,3139100.0
2009-04-02 10:30:00,28.89,28.99,28.82,28.87,2460700.0,19.3696,19.4366,19.3226,19.3562,2460700.0
2009-04-02 10:40:00,28.87,29.2,28.75,29.1,2927400.0,19.3562,19.5774,19.2757,19.5104,2927400.0
2009-04-02 10:50:00,29.1,29.12,28.76,28.86,2084100.0,19.5104,19.5238,19.2824,19.3495,2084100.0
2009-04-02 11:00:00,28.86,28.92,28.45,28.51,3227700.0,19.3495,19.3897,19.0746,19.1148,3227700.0
2009-04-02 11:10:00,28.51,28.99,28.48,28.96,3348100.0,19.1148,19.4366,19.0947,19.4165,3348100.0
2009-04-02 11:20:00,28.96,28.97,28.61,28.69,2151500.0,19.4165,19.4232,19.1819,19.2355,2151500.0
2009-04-02 11:30:00,28.69,28.7,28.35,28.5,2186000.0,19.2355,19.2422,19.0075,19.1081,2186000.0
2009-04-02 11:40:00,28.5,28.56,28.25,28.26,2212000.0,19.1081,19.1483,18.9405,18.9472,2212000.0
2009-04-02 11:50:00,28.27,28.41,28.02,28.36,2194500.0,18.9539,19.0478,18.7863,19.0142,2194500.0
2009-04-02 12:00:00,28.36,28.41,28.22,28.37,1356200.0,19.0142,19.0478,18.9204,19.0209,1356200.0
2009-04-02 12:10:00,28.36,28.64,28.34,28.45,2734700.0,19.0142,19.202,19.0008,19.0746,2734700.0
2009-04-02 12:20:00,28.45,28.47,28.18,28.23,2310100.0,19.0746,19.088,18.8936,18.9271,2310100.0
2009-04-02 12:30:00,28.22,28.49,28.21,28.32,1810600.0,18.9204,19.1014,18.9137,18.9874,1810600.0
2009-04-02 12:40:00,28.32,28.44,28.26,28.3,1375500.0,18.9874,19.0679,18.9472,18.974,1375500.0
2009-04-02 12:50:00,28.3,28.38,28.13,28.15,2109600.0,18.974,19.0276,18.86,18.8734,2109600.0
2009-04-02 13:00:00,28.15,28.24,27.93,28.03,2523100.0,18.8734,18.9338,18.7259,18.793,2523100.0
2009-04-02 13:10:00,28.03,28.05,27.92,27.98,1946600.0,18.793,18.8064,18.7192,18.7595,1946600.0
2009-04-02 13:20:00,27.99,28.0,27.64,27.78,2839300.0,18.7662,18.7729,18.5315,18.6254,2839300.0
2009-04-02 13:30:00,27.79,27.97,27.69,27.77,2242600.0,18.6321,18.7528,18.565,18.6187,2242600.0
2009-04-02 13:40:00,27.76,28.0,27.68,27.83,2010700.0,18.612,18.7729,18.5583,18.6589,2010700.0
2009-04-02 13:50:00,27.83,27.83,27.48,27.58,2853200.0,18.6589,18.6589,18.4242,18.4913,2853200.0
2009-04-02 14:00:00,27.58,27.66,27.41,27.52,2981200.0,18.4913,18.5449,18.3773,18.4511,2981200.0
2009-04-02 14:10:00,27.52,27.61,27.44,27.55,1341400.0,18.4511,18.5114,18.3974,18.4712,1341400.0
2009-04-02 14:20:00,27.56,27.93,27.55,27.88,2227300.0,18.4779,18.7259,18.4712,18.6924,2227300.0
2009-04-02 14:30:00,27.88,28.18,27.87,28.14,2558600.0,18.6924,18.8936,18.6857,18.8667,2558600.0
2009-04-02 14:40:00,28.14,28.41,28.09,28.2,3670300.0,18.8667,19.0478,18.8332,18.907,3670300.0
2009-04-02 14:50:00,28.2,28.22,27.82,27.97,3044700.0,18.907,18.9204,18.6522,18.7528,3044700.0
2009-04-02 15:00:00,27.94,28.25,27.85,28.04,3488800.0,18.7326,18.9405,18.6723,18.7997,3488800.0
2009-04-02 15:10:00,28.03,28.48,28.0,28.3,3905700.0,18.793,19.0947,18.7729,18.974,3905700.0
2009-04-02 15:20:00,28.3,28.48,28.23,28.33,3739300.0,18.974,19.0947,18.9271,18.9941,3739300.0
2009-04-02 15:30:00,28.32,28.46,28.24,28.38,3951600.0,18.9874,19.0813,18.9338,19.0276,3951600.0
2009-04-02 15:40:00,28.38,28.47,28.05,28.34,5550200.0,19.0276,19.088,18.8064,19.0008,5550200.0
2009-04-02 15:50:00,28.33,28.35,27.97,28.11,9604800.0,18.9941,19.0075,18.7528,18.8466,9604800.0
2009-04-03 09:30:00,27.98,28.27,27.71,27.95,3300500.0,18.7595,18.9539,18.5784,18.7393,3300500.0
2009-04-03 09:40:00,27.95,28.09,27.71,27.82,2141900.0,18.7393,18.8332,18.5784,18.6522,2141900.0
2009-04-03 09:50:00,27.81,28.08,27.73,28.02,1668400.0,18.6455,18.8265,18.5918,18.7863,1668400.0
2009-04-03 10:00:00,28.01,28.18,27.81,28.13,2296500.0,18.7796,18.8936,18.6455,18.86,2296500.0
2009-04-03 10:10:00,28.12,28.23,28.04,28.07,1509600.0,18.8533,18.9271,18.7997,18.8198,1509600.0
2009-04-03 10:20:00,28.06,28.29,27.96,28.17,1613500.0,18.8131,18.9673,18.7461,18.8869,1613500.0
2009-04-03 10:30:00,28.17,28.2,27.95,28.04,1539600.0,18.8869,18.907,18.7393,18.7997,1539600.0
2009-04-03 10:40:00,28.04,28.13,27.85,27.96,1466500.0,18.7997,18.86,18.6723,18.7461,1466500.0
2009-04-03 10:50:00,27.96,28.02,27.75,27.8,1460500.0,18.7461,18.7863,18.6053,18.6388,1460500.0
2009-04-03 11:00:00,27.79,27.87,27.63,27.75,1725400.0,18.6321,18.6857,18.5248,18.6053,1725400.0
2009-04-03 11:10:00,27.76,27.77,27.58,27.6,988400.0,18.612,18.6187,18.4913,18.5047,988400.0
2009-04-03 11:20:00,27.59,27.62,27.5,27.57,1156700.0,18.498,18.5181,18.4376,18.4846,1156700.0
2009-04-03 11:30:00,27.57,27.75,27.57,27.64,1288700.0,18.4846,18.6053,18.4846,18.5315,1288700.0
2009-04-03 11:40:00,27.64,27.73,27.58,27.69,1150800.0,18.5315,18.5918,18.4913,18.565,1150800.0
2009-04-03 11:50:00,27.69,27.88,27.68,27.84,1152100.0,18.565,18.6924,18.5583,18.6656,1152100.0
2009-04-03 12:00:00,27.84,27.95,27.76,27.79,1287800.0,18.6656,18.7393,18.612,18.6321,1287800.0
2009-04-03 12:10:00,27.79,27.99,27.78,27.95,1061100.0,18.6321,18.7662,18.6254,18.7393,1061100.0
2009-04-03 12:20:00,27.96,27.97,27.8,27.96,1200600.0,18.7461,18.7528,18.6388,18.7461,1200600.0
2009-04-03 12:30:00,27.96,27.97,27.79,27.79,1314500.0,18.7461,18.7528,18.6321,18.6321,1314500.0
2009-04-03 12:40:00,27.79,27.86,27.65,27.69,1057600.0,18.6321,18.679,18.5382,18.565,1057600.0
2009-04-03 12:50:00,27.69,27.77,27.69,27.77,819200.0,18.565,18.6187,18.565,18.6187,819200.0
2009-04-03 13:00:00,27.77,27.86,27.71,27.72,990000.0,18.6187,18.679,18.5784,18.5851,990000.0
2009-04-03 13:10:00,27.72,27.81,27.67,27.79,977600.0,18.5851,18.6455,18.5516,18.6321,977600.0
2009-04-03 13:20:00,27.79,27.92,27.77,27.89,969100.0,18.6321,18.7192,18.6187,18.6991,969100.0
2009-04-03 13:30:00,27.89,27.95,27.83,27.86,1209900.0,18.6991,18.7393,18.6589,18.679,1209900.0
2009-04-03 13:40:00,27.85,27.93,27.81,27.86,1133900.0,18.6723,18.7259,18.6455,18.679,1133900.0
2009-04-03 13:50:00,27.87,28.09,27.81,28.08,1747100.0,18.6857,18.8332,18.6455,18.8265,1747100.0
2009-04-03 14:00:00,28.08,28.15,27.91,27.96,1641600.0,18.8265,18.8734,18.7125,18.7461,1641600.0
2009-04-03 14:10:00,27.96,28.16,27.93,28.13,1310800.0,18.7461,18.8801,18.7259,18.86,1310800.0
2009-04-03 14:20:00,28.13,28.39,28.06,28.36,2232700.0,18.86,19.0344,18.8131,19.0142,2232700.0
2009-04-03 14:30:00,28.36,28.4,28.21,28.27,2462400.0,19.0142,19.0411,18.9137,18.9539,2462400.0
2009-04-03 14:40:00,28.27,28.28,27.97,28.0,1641700.0,18.9539,18.9606,18.7528,18.7729,1641700.0
2009-04-03 14:50:00,28.01,28.19,28.0,28.17,1719600.0,18.7796,18.9003,18.7729,18.8869,1719600.0
2009-04-03 15:00:00,28.16,28.22,28.05,28.15,2005700.0,18.8801,18.9204,18.8064,18.8734,2005700.0
2009-04-03 15:10:00,28.15,28.26,28.1,28.26,1803700.0,18.8734,18.9472,18.8399,18.9472,1803700.0
2009-04-03 15:20:00,28.25,28.4,28.18,28.23,2851400.0,18.9405,19.0411,18.8936,18.9271,2851400.0
2009-04-03 15:30:00,28.24,28.38,28.2,28.28,3301700.0,18.9338,19.0276,18.907,18.9606,3301700.0
2009-04-03 15:40:00,28.28,28.5,28.21,28.44,4858500.0,18.9606,19.1081,18.9137,19.0679,4858500.0
2009-04-03 15:50:00,28.45,29.25,28.43,29.16,9697000.0,19.0746,19.6109,19.0612,19.5506,9697000.0
2009-04-06 09:30:00,28.25,28.35,27.8,28.21,4008100.0,18.9405,19.0075,18.6388,18.9137,4008100.0
2009-04-06 09:40:00,28.22,28.57,28.15,28.16,2997800.0,18.9204,19.155,18.8734,18.8801,2997800.0
2009-04-06 09:50:00,28.16,28.59,28.15,28.49,2417600.0,18.8801,19.1684,18.8734,19.1014,2417600.0
2009-04-06 10:00:00,28.49,28.55,28.33,28.52,2062600.0,19.1014,19.1416,18.9941,19.1215,2062600.0
2009-04-06 10:10:00,28.52,28.54,28.29,28.37,1710400.0,19.1215,19.1349,18.9673,19.0209,1710400.0
2009-04-06 10:20:00,28.36,28.5,28.25,28.28,1477900.0,19.0142,19.1081,18.9405,18.9606,1477900.0
2009-04-06 10:30:00,28.28,28.4,28.26,28.38,973200.0,18.9606,19.0411,18.9472,19.0276,973200.0
2009-04-06 10:40:00,28.38,28.67,28.35,28.63,1487400.0,19.0276,19.2221,19.0075,19.1953,1487400.0
2009-04-06 10:50:00,28.63,28.9,28.62,28.8,2099900.0,19.1953,19.3763,19.1886,19.3092,2099900.0
2009-04-06 11:00:00,28.8,28.81,28.48,28.61,1429300.0,19.3092,19.3159,19.0947,19.1819,1429300.0
2009-04-06 11:10:00,28.61,28.64,28.39,28.6,1376300.0,19.1819,19.202,19.0344,19.1751,1376300.0
2009-04-06 11:20:00,28.59,28.64,28.47,28.51,922900.0,19.1684,19.202,19.088,19.1148,922900.0
2009-04-06 11:30:00,28.51,28.55,28.36,28.43,1117200.0,19.1148,19.1416,19.0142,19.0612,1117200.0
2009-04-06 11:40:00,28.43,28.47,28.25,28.25,949300.0,19.0612,19.088,18.9405,18.9405,949300.0
2009-04-06 11:50:00,28.25,28.27,28.09,28.18,1365500.0,18.9405,18.9539,18.8332,18.8936,1365500.0
2009-04-06 12:00:00,28.17,28.24,28.05,28.12,1210100.0,18.8869,18.9338,18.8064,18.8533,1210100.0
2009-04-06 12:10:00,28.11,28.15,27.98,27.99,1266000.0,18.8466,18.8734,18.7595,18.7662,1266000.0
2009-04-06 12:20:00,27.99,28.02,27.86,27.94,1114900.0,18.7662,18.7863,18.679,18.7326,1114900.0
2009-04-06 12:30:00,27.93,27.98,27.84,27.95,1046600.0,18.7259,18.7595,18.6656,18.7393,1046600.0
2009-04-06 12:40:00,27.95,28.06,27.9,27.9,1103400.0,18.7393,18.8131,18.7058,18.7058,1103400.0
2009-04-06 12:50:00,27.91,27.99,27.8,27.95,1626500.0,18.7125,18.7662,18.6388,18.7393,1626500.0
2009-04-06 13:00:00,27.95,28.06,27.92,27.93,1130400.0,18.7393,18.8131,18.7192,18.7259,1130400.0
2009-04-06 13:10:00,27.93,28.14,27.93,28.0,1283700.0,18.7259,18.8667,18.7259,18.7729,1283700.0
2009-04-06 13:20:00,28.0,28.01,27.9,27.92,765400.0,18.7729,18.7796,18.7058,18.7192,765400.0
2009-04-06 13:30:00,27.93,27.94,27.72,27.77,1309900.0,18.7259,18.7326,18.5851,18.6187,1309900.0
2009-04-06 13:40:00,27.77,27.97,27.76,27.94,1064100.0,18.6187,18.7528,18.612,18.7326,1064100.0
2009-04-06 13:50:00,27.94,27.95,27.77,27.81,1134300.0,18.7326,18.7393,18.6187,18.6455,1134300.0
2009-04-06 14:00:00,27.8,27.86,27.75,27.82,1323200.0,18.6388,18.679,18.6053,18.6522,1323200.0
2009-04-06 14:10:00,27.82,27.91,27.74,27.82,1213400.0,18.6522,18.7125,18.5986,18.6522,1213400.0
2009-04-06 14:20:00,27.82,27.93,27.76,27.86,751600.0,18.6522,18.7259,18.612,18.679,751600.0
2009-04-06 14:30:00,27.86,27.9,27.68,27.76,1730800.0,18.679,18.7058,18.5583,18.612,1730800.0
2009-04-06 14:40:00,27.76,27.94,27.7,27.87,1515100.0,18.612,18.7326,18.5717,18.6857,1515100.0
2009-04-06 14:50:00,27.87,28.02,27.85,27.88,1659300.0,18.6857,18.7863,18.6723,18.6924,1659300.0
2009-04-06 15:00:00,27.87,27.96,27.78,27.86,1456300.0,18.6857,18.7461,18.6254,18.679,1456300.0
2009-04-06 15:10:00,27.85,28.19,27.74,28.13,2538000.0,18.6723,18.9003,18.5986,18.86,2538000.0
2009-04-06 15:20:00,28.12,28.39,28.06,28.26,3636300.0,18.8533,19.0344,18.8131,18.9472,3636300.0
2009-04-06 15:30:00,28.25,28.46,28.15,28.16,3380900.0,18.9405,19.0813,18.8734,18.8801,3380900.0
2009-04-06 15:40:00,28.17,28.38,27.75,28.26,2969400.0,18.8869,19.0276,18.6053,18.9472,2969400.0
2009-04-06 15:50:00,28.26,28.66,28.17,28.25,5421900.0,18.9472,19.2154,18.8869,18.9405,5421900.0
2009-04-07 09:30:00,27.29,27.73,27.15,27.65,3140600.0,18.2968,18.5918,18.203,18.5382,3140600.0
2009-04-07 09:40:00,27.64,27.66,27.29,27.34,2353400.0,18.5315,18.5449,18.2968,18.3304,2353400.0
2009-04-07 09:50:00,27.33,27.36,27.15,27.22,2478100.0,18.3237,18.3438,18.203,18.2499,2478100.0
2009-04-07 10:00:00,27.22,27.31,27.08,27.12,2388500.0,18.2499,18.3103,18.156,18.1829,2388500.0
2009-04-07 10:10:00,27.13,27.2,27.01,27.1,2197300.0,18.1896,18.2365,18.1091,18.1695,2197300.0
2009-04-07 10:20:00,27.09,27.26,27.05,27.26,2412600.0,18.1628,18.2767,18.1359,18.2767,2412600.0
2009-04-07 10:30:00,27.26,27.56,27.25,27.51,2466500.0,18.2767,18.4779,18.27,18.4443,2466500.0
2009-04-07 10:40:00,27.52,27.77,27.42,27.75,2588100.0,18.4511,18.6187,18.384,18.6053,2588100.0
2009-04-07 10:50:00,27.74,27.81,27.62,27.66,2257000.0,18.5986,18.6455,18.5181,18.5449,2257000.0
2009-04-07 11:00:00,27.66,27.75,27.54,27.6,1503900.0,18.5449,18.6053,18.4645,18.5047,1503900.0
2009-04-07 11:10:00,27.6,27.64,27.54,27.58,1152400.0,18.5047,18.5315,18.4645,18.4913,1152400.0
2009-04-07 11:20:00,27.57,27.6,27.42,27.45,1227100.0,18.4846,18.5047,18.384,18.4041,1227100.0
2009-04-07 11:30:00,27.45,27.58,27.42,27.45,981300.0,18.4041,18.4913,18.384,18.4041,981300.0
2009-04-07 11:40:00,27.45,27.47,27.33,27.41,1112300.0,18.4041,18.4175,18.3237,18.3773,1112300.0
2009-04-07 11:50:00,27.41,27.48,27.35,27.44,580900.0,18.3773,18.4242,18.3371,18.3974,580900.0
2009-04-07 12:00:00,27.44,27.68,27.43,27.65,900600.0,18.3974,18.5583,18.3907,18.5382,900600.0
2009-04-07 12:10:00,27.65,27.9,27.63,27.8,1747700.0,18.5382,18.7058,18.5248,18.6388,1747700.0
2009-04-07 12:20:00,27.81,27.89,27.69,27.72,1083800.0,18.6455,18.6991,18.565,18.5851,1083800.0
2009-04-07 12:30:00,27.72,27.85,27.7,27.74,1144600.0,18.5851,18.6723,18.5717,18.5986,1144600.0
2009-04-07 12:40:00,27.74,27.82,27.73,27.8,741400.0,18.5986,18.6522,18.5918,18.6388,741400.0
2009-04-07 12:50:00,27.8,27.94,27.79,27.93,919300.0,18.6388,18.7326,18.6321,18.7259,919300.0
2009-04-07 13:00:00,27.92,27.96,27.76,27.76,1027000.0,18.7192,18.7461,18.612,18.612,1027000.0
2009-04-07 13:10:00,27.76,27.84,27.69,27.79,1241700.0,18.612,18.6656,18.565,18.6321,1241700.0
2009-04-07 13:20:00,27.79,27.86,27.69,27.69,1094400.0,18.6321,18.679,18.565,18.565,1094400.0
2009-04-07 13:30:00,27.69,27.71,27.48,27.5,1496700.0,18.565,18.5784,18.4242,18.4376,1496700.0
2009-04-07 13:40:00,27.51,27.65,27.5,27.58,814100.0,18.4443,18.5382,18.4376,18.4913,814100.0
2009-04-07 13:50:00,27.58,27.78,27.55,27.72,865000.0,18.4913,18.6254,18.4712,18.5851,865000.0
2009-04-07 14:00:00,27.73,27.84,27.63,27.81,900600.0,18.5918,18.6656,18.5248,18.6455,900600.0
2009-04-07 14:10:00,27.81,27.95,27.8,27.84,1127700.0,18.6455,18.7393,18.6388,18.6656,1127700.0
2009-04-07 14:20:00,27.85,27.89,27.73,27.83,989200.0,18.6723,18.6991,18.5918,18.6589,989200.0
2009-04-07 14:30:00,27.83,27.85,27.69,27.7,898100.0,18.6589,18.6723,18.565,18.5717,898100.0
2009-04-07 14:40:00,27.7,27.86,27.69,27.8,1152300.0,18.5717,18.679,18.565,18.6388,1152300.0
2009-04-07 14:50:00,27.79,28.0,27.78,27.98,1490400.0,18.6321,18.7729,18.6254,18.7595,1490400.0
2009-04-07 15:00:00,27.99,28.04,27.74,27.92,2042500.0,18.7662,18.7997,18.5986,18.7192,2042500.0
2009-04-07 15:10:00,27.94,28.05,27.91,27.93,2309200.0,18.7326,18.8064,18.7125,18.7259,2309200.0
2009-04-07 15:20:00,27.93,27.96,27.8,27.82,1829900.0,18.7259,18.7461,18.6388,18.6522,1829900.0
2009-04-07 15:30:00,27.82,28.0,27.75,27.81,1847200.0,18.6522,18.7729,18.6053,18.6455,1847200.0
2009-04-07 15:40:00,27.81,27.93,27.71,27.72,3118000.0,18.6455,18.7259,18.5784,18.5851,3118000.0
2009-04-07 15:50:00,27.72,27.75,27.15,27.19,8890800.0,18.5851,18.6053,18.203,18.2298,8890800.0
2009-04-08 09:30:00,27.45,27.71,27.23,27.24,1721000.0,18.4041,18.5784,18.2566,18.2633,1721000.0
2009-04-08 09:40:00,27.23,27.5,27.12,27.2,1895400.0,18.2566,18.4376,18.1829,18.2365,1895400.0
2009-04-08 09:50:00,27.19,27.22,26.51,26.62,2697600.0,18.2298,18.2499,17.7739,17.8476,2697600.0
2009-04-08 10:00:00,26.63,26.88,26.54,26.73,1893100.0,17.8543,18.022,17.794,17.9214,1893100.0
2009-04-08 10:10:00,26.74,26.85,26.66,26.75,1520700.0,17.9281,18.0018,17.8745,17.9348,1520700.0
2009-04-08 10:20:00,26.75,26.93,26.7,26.88,1572700.0,17.9348,18.0555,17.9013,18.022,1572700.0
2009-04-08 10:30:00,26.88,26.98,26.76,26.8,1574400.0,18.022,18.089,17.9415,17.9683,1574400.0
2009-04-08 10:40:00,26.8,26.98,26.7,26.9,1481000.0,17.9683,18.089,17.9013,18.0354,1481000.0
2009-04-08 10:50:00,26.88,27.07,26.87,27.04,1883000.0,18.022,18.1493,18.0153,18.1292,1883000.0
2009-04-08 11:00:00,27.05,27.18,27.01,27.01,1266300.0,18.1359,18.2231,18.1091,18.1091,1266300.0
2009-04-08 11:10:00,27.01,27.14,26.97,27.11,1260800.0,18.1091,18.1963,18.0823,18.1762,1260800.0
2009-04-08 11:20:00,27.12,27.37,27.11,27.18,1785200.0,18.1829,18.3505,18.1762,18.2231,1785200.0
2009-04-08 11:30:00,27.18,27.45,27.17,27.42,1234800.0,18.2231,18.4041,18.2164,18.384,1234800.0
2009-04-08 11:40:00,27.42,27.55,27.36,27.48,1747700.0,18.384,18.4712,18.3438,18.4242,1747700.0
2009-04-08 11:50:00,27.47,27.52,27.35,27.38,1010200.0,18.4175,18.4511,18.3371,18.3572,1010200.0
2009-04-08 12:00:00,27.38,27.46,27.35,27.38,787600.0,18.3572,18.4108,18.3371,18.3572,787600.0
2009-04-08 12:10:00,27.38,27.45,27.35,27.41,993500.0,18.3572,18.4041,18.3371,18.3773,993500.0
2009-04-08 12:20:00,27.41,27.59,27.4,27.51,1072800.0,18.3773,18.498,18.3706,18.4443,1072800.0
2009-04-08 12:30:00,27.5,27.59,27.5,27.59,562900.0,18.4376,18.498,18.4376,18.498,562900.0
2009-04-08 12:40:00,27.59,27.81,27.58,27.76,1958400.0,18.498,18.6455,18.4913,18.612,1958400.0
2009-04-08 12:50:00,27.76,27.83,27.69,27.69,1198500.0,18.612,18.6589,18.565,18.565,1198500.0
2009-04-08 13:00:00,27.69,27.71,27.53,27.57,1012900.0,18.565,18.5784,18.4578,18.4846,1012900.0
2009-04-08 13:10:00,27.58,27.59,27.54,27.57,657400.0,18.4913,18.498,18.4645,18.4846,657400.0
2009-04-08 13:20:00,27.56,27.71,27.55,27.66,1024800.0,18.4779,18.5784,18.4712,18.5449,1024800.0
2009-04-08 13:30:00,27.65,27.74,27.56,27.63,975200.0,18.5382,18.5986,18.4779,18.5248,975200.0
2009-04-08 13:40:00,27.63,27.65,27.52,27.57,986400.0,18.5248,18.5382,18.4511,18.4846,986400.0
2009-04-08 13:50:00,27.56,27.58,27.39,27.46,1389600.0,18.4779,18.4913,18.3639,18.4108,1389600.0
2009-04-08 14:00:00,27.46,27.5,27.19,27.25,2090900.0,18.4108,18.4376,18.2298,18.27,2090900.0
2009-04-08 14:10:00,27.25,27.36,27.22,27.32,1181600.0,18.27,18.3438,18.2499,18.317,1181600.0
2009-04-08 14:20:00,27.32,27.4,27.26,27.38,1097900.0,18.317,18.3706,18.2767,18.3572,1097900.0
2009-04-08 14:30:00,27.39,27.43,27.3,27.33,998200.0,18.3639,18.3907,18.3036,18.3237,998200.0
2009-04-08 14:40:00,27.33,27.35,27.1,27.13,1833300.0,18.3237,18.3371,18.1695,18.1896,1833300.0
2009-04-08 14:50:00,27.14,27.16,26.96,27.13,1690000.0,18.1963,18.2097,18.0756,18.1896,1690000.0
2009-04-08 15:00:00,27.12,27.18,26.88,27.0,2120800.0,18.1829,18.2231,18.022,18.1024,2120800.0
2009-04-08 15:10:00,27.0,27.12,26.95,27.1,1570400.0,18.1024,18.1829,18.0689,18.1695,1570400.0
2009-04-08 15:20:00,27.1,27.16,27.0,27.04,1424400.0,18.1695,18.2097,18.1024,18.1292,1424400.0
2009-04-08 15:30:00,27.05,27.27,27.0,27.26,1917000.0,18.1359,18.2834,18.1024,18.2767,1917000.0
2009-04-08 15:40:00,27.26,27.36,27.16,27.34,3365600.0,18.2767,18.3438,18.2097,18.3304,3365600.0
2009-04-08 15:50:00,27.33,27.48,27.21,27.4,6694600.0,18.3237,18.4242,18.2432,18.3706,6694600.0
2009-04-09 09:30:00,30.44,30.89,30.2,30.6,8265400.0,20.4088,20.7105,20.2479,20.5161,8265400.0
2009-04-09 09:40:00,30.59,31.46,30.49,31.46,8680600.0,20.5094,21.0927,20.4423,21.0927,8680600.0
2009-04-09 09:50:00,31.46,31.46,30.67,30.7,6310200.0,21.0927,21.0927,20.563,20.5831,6310200.0
2009-04-09 10:00:00,30.7,30.93,30.57,30.61,3919600.0,20.5831,20.7373,20.496,20.5228,3919600.0
2009-04-09 10:10:00,30.61,31.14,30.6,31.07,3822700.0,20.5228,20.8781,20.5161,20.8312,3822700.0
2009-04-09 10:20:00,31.07,31.08,30.65,30.67,3340700.0,20.8312,20.8379,20.5496,20.563,3340700.0
2009-04-09 10:30:00,30.67,31.04,30.65,30.98,2932600.0,20.563,20.8111,20.5496,20.7708,2932600.0
2009-04-09 10:40:00,30.99,31.13,30.79,31.12,3250400.0,20.7775,20.8714,20.6435,20.8647,3250400.0
2009-04-09 10:50:00,31.11,31.12,30.93,31.03,2271700.0,20.858,20.8647,20.7373,20.8044,2271700.0
2009-04-09 11:00:00,31.03,31.14,30.95,31.02,1839100.0,20.8044,20.8781,20.7507,20.7977,1839100.0
2009-04-09 11:10:00,31.03,31.08,30.95,31.06,1538700.0,20.8044,20.8379,20.7507,20.8245,1538700.0
2009-04-09 11:20:00,31.06,31.12,30.76,30.78,2456300.0,20.8245,20.8647,20.6233,20.6368,2456300.0
2009-04-09 11:30:00,30.79,31.05,30.66,30.66,1801000.0,20.6435,20.8178,20.5563,20.5563,1801000.0
2009-04-09 11:40:00,30.67,30.75,30.44,30.49,2218000.0,20.563,20.6166,20.4088,20.4423,2218000.0
2009-04-09 11:50:00,30.49,30.65,30.39,30.57,1925100.0,20.4423,20.5496,20.3753,20.496,1925100.0
2009-04-09 12:00:00,30.58,30.62,30.52,30.6,1392300.0,20.5027,20.5295,20.4624,20.5161,1392300.0
2009-04-09 12:10:00,30.6,30.67,30.52,30.62,1378300.0,20.5161,20.563,20.4624,20.5295,1378300.0
2009-04-09 12:20:00,30.62,30.66,30.5,30.62,1148300.0,20.5295,20.5563,20.449,20.5295,1148300.0
2009-04-09 12:30:00,30.62,30.66,30.58,30.62,1234200.0,20.5295,20.5563,20.5027,20.5295,1234200.0
2009-04-09 12:40:00,30.62,30.72,30.57,30.69,1116400.0,20.5295,20.5965,20.496,20.5764,1116400.0
2009-04-09 12:50:00,30.7,30.71,30.61,30.63,1339100.0,20.5831,20.5898,20.5228,20.5362,1339100.0
2009-04-09 13:00:00,30.63,30.75,30.55,30.75,1474000.0,20.5362,20.6166,20.4825,20.6166,1474000.0
2009-04-09 13:10:00,30.75,30.87,30.71,30.73,1392600.0,20.6166,20.6971,20.5898,20.6032,1392600.0
2009-04-09 13:20:00,30.73,30.79,30.5,30.62,1648400.0,20.6032,20.6435,20.449,20.5295,1648400.0
2009-04-09 13:30:00,30.62,30.66,30.55,30.56,850200.0,20.5295,20.5563,20.4825,20.4892,850200.0
2009-04-09 13:40:00,30.56,30.67,30.52,30.59,1458900.0,20.4892,20.563,20.4624,20.5094,1458900.0
2009-04-09 13:50:00,30.59,30.63,30.51,30.58,972300.0,20.5094,20.5362,20.4557,20.5027,972300.0
2009-04-09 14:00:00,30.58,30.74,30.52,30.72,1262000.0,20.5027,20.6099,20.4624,20.5965,1262000.0
2009-04-09 14:10:00,30.73,30.8,30.52,30.59,1568900.0,20.6032,20.6502,20.4624,20.5094,1568900.0
2009-04-09 14:20:00,30.59,30.7,30.53,30.62,948900.0,20.5094,20.5831,20.4691,20.5295,948900.0
2009-04-09 14:30:00,30.62,30.8,30.6,30.79,1647400.0,20.5295,20.6502,20.5161,20.6435,1647400.0
2009-04-09 14:40:00,30.78,31.03,30.71,31.0,2974100.0,20.6368,20.8044,20.5898,20.7843,2974100.0
2009-04-09 14:50:00,31.0,31.12,30.82,31.08,2894200.0,20.7843,20.8647,20.6636,20.8379,2894200.0
2009-04-09 15:00:00,31.07,31.44,31.07,31.43,3338000.0,20.8312,21.0793,20.8312,21.0725,3338000.0
2009-04-09 15:10:00,31.44,31.58,31.17,31.54,4535800.0,21.0793,21.1731,20.8982,21.1463,4535800.0
2009-04-09 15:20:00,31.54,31.93,31.46,31.89,5033900.0,21.1463,21.4078,21.0927,21.381,5033900.0
2009-04-09 15:30:00,31.89,32.3,31.67,32.21,7584800.0,21.381,21.6558,21.2335,21.5955,7584800.0
2009-04-09 15:40:00,32.21,32.48,32.04,32.47,9310800.0,21.5955,21.7765,21.4815,21.7698,9310800.0
2009-04-09 15:50:00,32.47,33.09,32.2,32.85,18822800.0,21.7698,22.1855,21.5888,22.0246,18822800.0
2009-04-13 09:30:00,32.01,32.58,31.81,32.45,4293400.0,21.4614,21.8436,21.3273,21.7564,4293400.0
2009-04-13 09:40:00,32.46,32.73,32.4,32.56,3202700.0,21.7631,21.9441,21.7229,21.8302,3202700.0
2009-04-13 09:50:00,32.56,32.81,32.26,32.78,3316400.0,21.8302,21.9978,21.629,21.9777,3316400.0
2009-04-13 10:00:00,32.78,33.39,32.45,33.37,3965800.0,21.9777,22.3867,21.7564,22.3732,3965800.0
2009-04-13 10:10:00,33.37,33.9,33.32,33.83,4971200.0,22.3732,22.7286,22.3397,22.6817,4971200.0
2009-04-13 10:20:00,33.83,34.15,32.49,33.81,4300300.0,22.6817,22.8962,21.7832,22.6682,4300300.0
2009-04-13 10:30:00,33.81,33.81,33.43,33.44,4255500.0,22.6682,22.6682,22.4135,22.4202,4255500.0
2009-04-13 10:40:00,33.44,33.52,33.23,33.34,3334900.0,22.4202,22.4738,22.2794,22.3531,3334900.0
2009-04-13 10:50:00,33.34,33.52,33.21,33.41,2419400.0,22.3531,22.4738,22.266,22.4001,2419400.0
2009-04-13 11:00:00,33.41,33.43,32.81,32.9,3046300.0,22.4001,22.4135,21.9978,22.0581,3046300.0
2009-04-13 11:10:00,32.9,33.23,32.85,32.87,1924600.0,22.0581,22.2794,22.0246,22.038,1924600.0
2009-04-13 11:20:00,32.86,33.26,32.76,33.2,2160200.0,22.0313,22.2995,21.9643,22.2593,2160200.0
2009-04-13 11:30:00,33.21,33.21,32.97,32.99,1739200.0,22.266,22.266,22.1051,22.1185,1739200.0
2009-04-13 11:40:00,32.99,33.07,32.41,32.91,1422200.0,22.1185,22.1721,21.7296,22.0648,1422200.0
2009-04-13 11:50:00,32.92,32.92,32.59,32.76,1739600.0,22.0715,22.0715,21.8503,21.9643,1739600.0
2009-04-13 12:00:00,32.75,32.96,32.7,32.89,1458300.0,21.9576,22.0984,21.924,22.0514,1458300.0
2009-04-13 12:10:00,32.88,33.07,32.83,33.03,1284200.0,22.0447,22.1721,22.0112,22.1453,1284200.0
2009-04-13 12:20:00,33.03,33.04,32.8,32.83,1223300.0,22.1453,22.152,21.9911,22.0112,1223300.0
2009-04-13 12:30:00,32.82,32.98,32.82,32.85,1217100.0,22.0045,22.1118,22.0045,22.0246,1217100.0
2009-04-13 12:40:00,32.86,32.89,32.68,32.81,1484500.0,22.0313,22.0514,21.9106,21.9978,1484500.0
2009-04-13 12:50:00,32.8,32.99,32.78,32.94,1128600.0,21.9911,22.1185,21.9777,22.0849,1128600.0
2009-04-13 13:00:00,32.94,32.96,32.75,32.77,929500.0,22.0849,22.0984,21.9576,21.971,929500.0
2009-04-13 13:10:00,32.76,32.9,32.72,32.9,860700.0,21.9643,22.0581,21.9374,22.0581,860700.0
2009-04-13 13:20:00,32.9,33.11,32.87,32.99,1884200.0,22.0581,22.1989,22.038,22.1185,1884200.0
2009-04-13 13:30:00,32.98,33.37,32.98,33.11,2138400.0,22.1118,22.3732,22.1118,22.1989,2138400.0
2009-04-13 13:40:00,33.11,33.3,33.1,33.21,1465500.0,22.1989,22.3263,22.1922,22.266,1465500.0
2009-04-13 13:50:00,33.2,33.34,33.17,33.33,1636700.0,22.2593,22.3531,22.2391,22.3464,1636700.0
2009-04-13 14:00:00,33.33,33.58,33.31,33.37,2352500.0,22.3464,22.514,22.333,22.3732,2352500.0
2009-04-13 14:10:00,33.36,33.39,33.11,33.28,1768500.0,22.3665,22.3867,22.1989,22.3129,1768500.0
2009-04-13 14:20:00,33.28,33.38,33.17,33.29,1377600.0,22.3129,22.3799,22.2391,22.3196,1377600.0
2009-04-13 14:30:00,33.28,33.5,33.25,33.27,1527900.0,22.3129,22.4604,22.2928,22.3062,1527900.0
2009-04-13 14:40:00,33.28,33.37,33.02,33.06,2042300.0,22.3129,22.3732,22.1386,22.1654,2042300.0
2009-04-13 14:50:00,33.07,33.26,32.93,32.96,1996400.0,22.1721,22.2995,22.0782,22.0984,1996400.0
2009-04-13 15:00:00,32.96,33.25,32.79,33.08,3274300.0,22.0984,22.2928,21.9844,22.1788,3274300.0
2009-04-13 15:10:00,33.08,33.44,33.08,33.28,2571600.0,22.1788,22.4202,22.1788,22.3129,2571600.0
2009-04-13 15:20:00,33.27,33.44,33.18,33.43,2817700.0,22.3062,22.4202,22.2459,22.4135,2817700.0
2009-04-13 15:30:00,33.42,33.83,33.39,33.69,5203900.0,22.4068,22.6817,22.3867,22.5878,5203900.0
2009-04-13 15:40:00,33.7,33.92,33.55,33.69,6199900.0,22.5945,22.742,22.4939,22.5878,6199900.0
2009-04-13 15:50:00,33.69,33.8,33.39,33.6,8019100.0,22.5878,22.6615,22.3867,22.5274,8019100.0
2009-04-14 09:30:00,33.04,33.18,32.11,32.27,5266900.0,22.152,22.2459,21.5285,21.6357,5266900.0
2009-04-14 09:40:00,32.26,32.4,31.82,32.2,5628200.0,21.629,21.7229,21.334,21.5888,5628200.0
2009-04-14 09:50:00,32.2,32.39,31.9,32.32,4879500.0,21.5888,21.7162,21.3877,21.6693,4879500.0
2009-04-14 10:00:00,32.32,32.82,32.19,32.46,3748700.0,21.6693,22.0045,21.5821,21.7631,3748700.0
2009-04-14 10:10:00,32.46,32.64,32.25,32.46,2480400.0,21.7631,21.8838,21.6223,21.7631,2480400.0
2009-04-14 10:20:00,32.47,32.67,32.45,32.56,1724800.0,21.7698,21.9039,21.7564,21.8302,1724800.0
2009-04-14 10:30:00,32.57,32.93,32.54,32.86,2411300.0,21.8369,22.0782,21.8168,22.0313,2411300.0
2009-04-14 10:40:00,32.86,33.25,32.83,33.16,2086300.0,22.0313,22.2928,22.0112,22.2324,2086300.0
2009-04-14 10:50:00,33.16,33.18,32.87,32.95,1566200.0,22.2324,22.2459,22.038,22.0916,1566200.0
2009-04-14 11:00:00,32.96,33.07,32.62,32.73,2295700.0,22.0984,22.1721,21.8704,21.9441,2295700.0
2009-04-14 11:10:00,32.73,32.82,32.62,32.62,1302000.0,21.9441,22.0045,21.8704,21.8704,1302000.0
2009-04-14 11:20:00,32.62,32.77,32.51,32.65,2113400.0,21.8704,21.971,21.7966,21.8905,2113400.0
2009-04-14 11:30:00,32.65,32.73,32.6,32.67,1510400.0,21.8905,21.9441,21.857,21.9039,1510400.0
2009-04-14 11:40:00,32.68,32.9,32.6,32.88,1370200.0,21.9106,22.0581,21.857,22.0447,1370200.0
2009-04-14 11:50:00,32.87,32.9,32.56,32.59,1375200.0,22.038,22.0581,21.8302,21.8503,1375200.0
2009-04-14 12:00:00,32.59,32.65,32.34,32.35,1452400.0,21.8503,21.8905,21.6827,21.6894,1452400.0
2009-04-14 12:10:00,32.36,32.4,32.07,32.36,2150200.0,21.6961,21.7229,21.5016,21.6961,2150200.0
2009-04-14 12:20:00,32.36,32.57,32.17,32.41,1571100.0,21.6961,21.8369,21.5687,21.7296,1571100.0
2009-04-14 12:30:00,32.41,32.61,32.3,32.32,1314000.0,21.7296,21.8637,21.6558,21.6693,1314000.0
2009-04-14 12:40:00,32.32,32.32,31.8,31.92,2433500.0,21.6693,21.6693,21.3206,21.4011,2433500.0
2009-04-14 12:50:00,31.91,32.01,31.5,31.72,2921100.0,21.3944,21.4614,21.1195,21.267,2921100.0
2009-04-14 13:00:00,31.72,31.75,31.38,31.5,1780300.0,21.267,21.2871,21.039,21.1195,1780300.0
2009-04-14 13:10:00,31.5,31.88,31.45,31.79,1780800.0,21.1195,21.3743,21.086,21.3139,1780800.0
2009-04-14 13:20:00,31.78,31.82,31.53,31.62,1502600.0,21.3072,21.334,21.1396,21.1999,1502600.0
2009-04-14 13:30:00,31.6,31.7,31.46,31.46,1734400.0,21.1865,21.2536,21.0927,21.0927,1734400.0
2009-04-14 13:40:00,31.47,31.69,31.44,31.66,1588900.0,21.0994,21.2469,21.0793,21.2268,1588900.0
2009-04-14 13:50:00,31.66,31.75,31.39,31.61,1783800.0,21.2268,21.2871,21.0457,21.1932,1783800.0
2009-04-14 14:00:00,31.61,31.64,31.25,31.36,1452800.0,21.1932,21.2133,20.9519,21.0256,1452800.0
2009-04-14 14:10:00,31.36,31.72,31.28,31.71,1595800.0,21.0256,21.267,20.972,21.2603,1595800.0
2009-04-14 14:20:00,31.71,31.94,31.6,31.8,1967300.0,21.2603,21.4145,21.1865,21.3206,1967300.0
2009-04-14 14:30:00,31.81,31.86,31.58,31.8,1505200.0,21.3273,21.3608,21.1731,21.3206,1505200.0
2009-04-14 14:40:00,31.8,31.82,31.6,31.72,1327000.0,21.3206,21.334,21.1865,21.267,1327000.0
2009-04-14 14:50:00,31.72,31.8,31.45,31.76,1779400.0,21.267,21.3206,21.086,21.2938,1779400.0
2009-04-14 15:00:00,31.77,32.07,31.77,31.89,2846400.0,21.3005,21.5016,21.3005,21.381,2846400.0
2009-04-14 15:10:00,31.89,32.19,31.85,32.15,2240200.0,21.381,21.5821,21.3541,21.5553,2240200.0
2009-04-14 15:20:00,32.15,32.18,31.77,31.92,2459500.0,21.5553,21.5754,21.3005,21.4011,2459500.0
2009-04-14 15:30:00,31.92,31.96,31.1,31.16,4071000.0,21.4011,21.4279,20.8513,20.8915,4071000.0
2009-04-14 15:40:00,31.16,31.36,31.03,31.1,5580300.0,20.8915,21.0256,20.8044,20.8513,5580300.0
2009-04-14 15:50:00,31.1,31.25,30.65,30.79,12224200.0,20.8513,20.9519,20.5496,20.6435,12224200.0
2009-04-15 09:30:00,30.71,30.96,30.27,30.6,4055300.0,20.5898,20.7574,20.2948,20.5161,4055300.0
2009-04-15 09:40:00,30.61,31.35,30.39,31.34,3864400.0,20.5228,21.0189,20.3753,21.0122,3864400.0
2009-04-15 09:50:00,31.33,31.65,31.28,31.4,4060900.0,21.0055,21.2201,20.972,21.0524,4060900.0
2009-04-15 10:00:00,31.4,31.54,31.12,31.37,3026600.0,21.0524,21.1463,20.8647,21.0323,3026600.0
2009-04-15 10:10:00,31.37,31.6,30.95,31.05,3133600.0,21.0323,21.1865,20.7507,20.8178,3133600.0
2009-04-15 10:20:00,31.05,31.39,31.03,31.3,2037400.0,20.8178,21.0457,20.8044,20.9854,2037400.0
2009-04-15 10:30:00,31.3,31.52,31.17,31.45,1921100.0,20.9854,21.1329,20.8982,21.086,1921100.0
2009-04-15 10:40:00,31.43,31.52,31.26,31.39,1654800.0,21.0725,21.1329,20.9586,21.0457,1654800.0
2009-04-15 10:50:00,31.39,31.43,31.14,31.15,1318000.0,21.0457,21.0725,20.8781,20.8848,1318000.0
2009-04-15 11:00:00,31.15,31.19,30.7,31.0,2543800.0,20.8848,20.9116,20.5831,20.7843,2543800.0
2009-04-15 11:10:00,31.0,31.0,30.72,30.91,1469200.0,20.7843,20.7843,20.5965,20.7239,1469200.0
2009-04-15 11:20:00,30.89,31.1,30.89,31.05,1240800.0,20.7105,20.8513,20.7105,20.8178,1240800.0
2009-04-15 11:30:00,31.05,31.44,31.04,31.33,1568400.0,20.8178,21.0793,20.8111,21.0055,1568400.0
2009-04-15 11:40:00,31.34,31.39,31.15,31.38,1013400.0,21.0122,21.0457,20.8848,21.039,1013400.0
2009-04-15 11:50:00,31.38,31.53,31.3,31.43,1646800.0,21.039,21.1396,20.9854,21.0725,1646800.0
2009-04-15 12:00:00,31.43,31.69,31.37,31.64,1716000.0,21.0725,21.2469,21.0323,21.2133,1716000.0
2009-04-15 12:10:00,31.64,31.65,31.36,31.5,1059900.0,21.2133,21.2201,21.0256,21.1195,1059900.0
2009-04-15 12:20:00,31.5,31.63,31.31,31.37,1394600.0,21.1195,21.2066,20.9921,21.0323,1394600.0
2009-04-15 12:30:00,31.37,31.64,31.33,31.61,840000.0,21.0323,21.2133,21.0055,21.1932,840000.0
2009-04-15 12:40:00,31.61,31.87,31.51,31.81,2182400.0,21.1932,21.3676,21.1262,21.3273,2182400.0
2009-04-15 12:50:00,31.81,32.12,31.8,32.1,2437200.0,21.3273,21.5352,21.3206,21.5218,2437200.0
2009-04-15 13:00:00,32.1,32.15,31.62,31.67,2718200.0,21.5218,21.5553,21.1999,21.2335,2718200.0
2009-04-15 13:10:00,31.67,31.75,31.53,31.61,1523500.0,21.2335,21.2871,21.1396,21.1932,1523500.0
2009-04-15 13:20:00,31.6,31.81,31.56,31.77,1586300.0,21.1865,21.3273,21.1597,21.3005,1586300.0
2009-04-15 13:30:00,31.77,32.08,31.68,31.86,2086000.0,21.3005,21.5083,21.2402,21.3608,2086000.0
2009-04-15 13:40:00,31.76,31.85,31.57,31.57,1922100.0,21.2938,21.3541,21.1664,21.1664,1922100.0
2009-04-15 13:50:00,31.58,31.83,31.57,31.83,1318300.0,21.1731,21.3407,21.1664,21.3407,1318300.0
2009-04-15 14:00:00,31.82,32.1,31.73,32.02,2805900.0,21.334,21.5218,21.2737,21.4681,2805900.0
2009-04-15 14:10:00,32.03,32.1,31.65,31.72,2311500.0,21.4748,21.5218,21.2201,21.267,2311500.0
2009-04-15 14:20:00,31.72,31.8,31.51,31.6,1977100.0,21.267,21.3206,21.1262,21.1865,1977100.0
2009-04-15 14:30:00,31.6,31.89,31.55,31.8,2121600.0,21.1865,21.381,21.153,21.3206,2121600.0
2009-04-15 14:40:00,31.8,32.01,31.79,31.92,2406200.0,21.3206,21.4614,21.3139,21.4011,2406200.0
2009-04-15 14:50:00,31.91,32.0,31.72,31.8,1960200.0,21.3944,21.4547,21.267,21.3206,1960200.0
2009-04-15 15:00:00,31.8,32.17,31.8,32.03,3649600.0,21.3206,21.5687,21.3206,21.4748,3649600.0
2009-04-15 15:10:00,32.03,32.36,31.97,32.24,4011900.0,21.4748,21.6961,21.4346,21.6156,4011900.0
2009-04-15 15:20:00,32.24,32.35,32.15,32.3,3400600.0,21.6156,21.6894,21.5553,21.6558,3400600.0
2009-04-15 15:30:00,32.29,32.38,32.15,32.35,4152300.0,21.6491,21.7095,21.5553,21.6894,4152300.0
2009-04-15 15:40:00,32.35,32.54,31.25,32.41,5662100.0,21.6894,21.8168,20.9519,21.7296,5662100.0
2009-04-15 15:50:00,32.41,32.97,32.37,32.65,12327400.0,21.7296,22.1051,21.7028,21.8905,12327400.0
2009-04-16 09:30:00,34.0,34.03,32.91,33.41,10032500.0,22.7956,22.8157,22.0648,22.4001,10032500.0
2009-04-16 09:40:00,33.41,33.69,32.9,33.04,7497200.0,22.4001,22.5878,22.0581,22.152,7497200.0
2009-04-16 09:50:00,33.03,33.8,32.85,33.77,6458100.0,22.1453,22.6615,22.0246,22.6414,6458100.0
2009-04-16 10:00:00,33.76,33.84,33.04,33.2,5047400.0,22.6347,22.6884,22.152,22.2593,5047400.0
2009-04-16 10:10:00,33.2,33.65,33.18,33.49,3590700.0,22.2593,22.561,22.2459,22.4537,3590700.0
2009-04-16 10:20:00,33.5,33.57,33.1,33.16,3530500.0,22.4604,22.5073,22.1922,22.2324,3530500.0
2009-04-16 10:30:00,33.17,33.31,32.92,32.98,3946400.0,22.2391,22.333,22.0715,22.1118,3946400.0
2009-04-16 10:40:00,32.98,33.02,32.52,32.78,5037500.0,22.1118,22.1386,21.8034,21.9777,5037500.0
2009-04-16 10:50:00,32.79,32.81,32.36,32.57,3718200.0,21.9844,21.9978,21.6961,21.8369,3718200.0
2009-04-16 11:00:00,32.56,32.92,32.56,32.87,3136200.0,21.8302,22.0715,21.8302,22.038,3136200.0
2009-04-16 11:10:00,32.87,32.91,32.62,32.65,2409200.0,22.038,22.0648,21.8704,21.8905,2409200.0
2009-04-16 11:20:00,32.66,32.77,32.53,32.72,1614500.0,21.8972,21.971,21.8101,21.9374,1614500.0
2009-04-16 11:30:00,32.72,32.89,32.71,32.83,1870300.0,21.9374,22.0514,21.9307,22.0112,1870300.0
2009-04-16 11:40:00,32.83,32.94,32.77,32.79,2099800.0,22.0112,22.0849,21.971,21.9844,2099800.0
2009-04-16 11:50:00,32.79,32.91,32.69,32.89,1469700.0,21.9844,22.0648,21.9173,22.0514,1469700.0
2009-04-16 12:00:00,32.89,32.9,32.65,32.75,1703800.0,22.0514,22.0581,21.8905,21.9576,1703800.0
2009-04-16 12:10:00,32.74,32.97,32.74,32.92,1617600.0,21.9509,22.1051,21.9509,22.0715,1617600.0
2009-04-16 12:20:00,32.93,32.95,32.66,32.78,1331800.0,22.0782,22.0916,21.8972,21.9777,1331800.0
2009-04-16 12:30:00,32.79,32.91,32.77,32.82,891900.0,21.9844,22.0648,21.971,22.0045,891900.0
2009-04-16 12:40:00,32.82,33.3,32.77,33.23,2641800.0,22.0045,22.3263,21.971,22.2794,2641800.0
2009-04-16 12:50:00,33.24,33.44,33.23,33.3,2299400.0,22.2861,22.4202,22.2794,22.3263,2299400.0
2009-04-16 13:00:00,33.3,33.54,33.29,33.53,2139200.0,22.3263,22.4872,22.3196,22.4805,2139200.0
2009-04-16 13:10:00,33.53,33.54,33.25,33.34,1862400.0,22.4805,22.4872,22.2928,22.3531,1862400.0
2009-04-16 13:20:00,33.34,33.36,33.13,33.15,1388300.0,22.3531,22.3665,22.2123,22.2257,1388300.0
2009-04-16 13:30:00,33.15,33.2,32.98,32.99,1294900.0,22.2257,22.2593,22.1118,22.1185,1294900.0
2009-04-16 13:40:00,32.99,33.06,32.9,32.92,1344500.0,22.1185,22.1654,22.0581,22.0715,1344500.0
2009-04-16 13:50:00,32.92,33.14,32.83,33.09,1632300.0,22.0715,22.219,22.0112,22.1855,1632300.0
2009-04-16 14:00:00,33.09,33.17,33.02,33.12,1096000.0,22.1855,22.2391,22.1386,22.2056,1096000.0
2009-04-16 14:10:00,33.12,33.33,33.09,33.26,1922900.0,22.2056,22.3464,22.1855,22.2995,1922900.0
2009-04-16 14:20:00,33.26,33.38,33.2,33.28,2126500.0,22.2995,22.3799,22.2593,22.3129,2126500.0
2009-04-16 14:30:00,33.28,33.55,33.25,33.5,2503600.0,22.3129,22.4939,22.2928,22.4604,2503600.0
2009-04-16 14:40:00,33.51,33.53,33.35,33.45,3083000.0,22.4671,22.4805,22.3598,22.4269,3083000.0
2009-04-16 14:50:00,33.44,33.8,33.43,33.61,3445500.0,22.4202,22.6615,22.4135,22.5342,3445500.0
2009-04-16 15:00:00,33.62,33.75,33.49,33.64,2291100.0,22.5409,22.628,22.4537,22.5543,2291100.0
2009-04-16 15:10:00,33.64,33.79,33.53,33.75,2504300.0,22.5543,22.6548,22.4805,22.628,2504300.0
2009-04-16 15:20:00,33.75,33.77,33.55,33.63,2645000.0,22.628,22.6414,22.4939,22.5476,2645000.0
2009-04-16 15:30:00,33.63,33.75,33.51,33.67,3302600.0,22.5476,22.628,22.4671,22.5744,3302600.0
2009-04-16 15:40:00,33.67,33.72,32.97,33.03,6702200.0,22.5744,22.6079,22.1051,22.1453,6702200.0
2009-04-16 15:50:00,33.03,33.68,33.02,33.28,7993400.0,22.1453,22.5811,22.1386,22.3129,7993400.0
2009-04-17 09:30:00,33.37,33.37,32.57,32.72,8308200.0,22.3732,22.3732,21.8369,21.9374,8308200.0
2009-04-17 09:40:00,32.72,32.95,32.53,32.86,2556200.0,21.9374,22.0916,21.8101,22.0313,2556200.0
2009-04-17 09:50:00,32.86,32.95,32.55,32.8,2895500.0,22.0313,22.0916,21.8235,21.9911,2895500.0
2009-04-17 10:00:00,32.78,33.09,32.65,33.05,2333900.0,21.9777,22.1855,21.8905,22.1587,2333900.0
2009-04-17 10:10:00,33.05,33.06,32.62,32.86,2468200.0,22.1587,22.1654,21.8704,22.0313,2468200.0
2009-04-17 10:20:00,32.86,33.04,32.78,32.85,1980400.0,22.0313,22.152,21.9777,22.0246,1980400.0
2009-04-17 10:30:00,32.85,32.85,32.62,32.76,1726800.0,22.0246,22.0246,21.8704,21.9643,1726800.0
2009-04-17 10:40:00,32.76,33.04,32.71,33.0,1566600.0,21.9643,22.152,21.9307,22.1252,1566600.0
2009-04-17 10:50:00,32.99,33.24,32.94,33.13,1910700.0,22.1185,22.2861,22.0849,22.2123,1910700.0
2009-04-17 11:00:00,33.13,33.14,32.96,33.07,1734400.0,22.2123,22.219,22.0984,22.1721,1734400.0
2009-04-17 11:10:00,33.08,33.14,32.81,32.82,2191000.0,22.1788,22.219,21.9978,22.0045,2191000.0
2009-04-17 11:20:00,32.81,33.08,32.77,33.05,2140800.0,21.9978,22.1788,21.971,22.1587,2140800.0
2009-04-17 11:30:00,33.04,33.56,33.01,33.56,3342400.0,22.152,22.5006,22.1319,22.5006,3342400.0
2009-04-17 11:40:00,33.56,33.75,33.46,33.63,2438700.0,22.5006,22.628,22.4336,22.5476,2438700.0
2009-04-17 11:50:00,33.61,33.94,33.57,33.66,3020500.0,22.5342,22.7554,22.5073,22.5677,3020500.0
2009-04-17 12:00:00,33.67,33.73,33.55,33.72,1655700.0,22.5744,22.6146,22.4939,22.6079,1655700.0
2009-04-17 12:10:00,33.72,33.83,33.35,33.44,1534000.0,22.6079,22.6817,22.3598,22.4202,1534000.0
2009-04-17 12:20:00,33.45,33.66,33.36,33.64,1260700.0,22.4269,22.5677,22.3665,22.5543,1260700.0
2009-04-17 12:30:00,33.64,33.66,33.22,33.22,1390400.0,22.5543,22.5677,22.2727,22.2727,1390400.0
2009-04-17 12:40:00,33.22,33.52,33.16,33.46,1563400.0,22.2727,22.4738,22.2324,22.4336,1563400.0
2009-04-17 12:50:00,33.45,33.58,33.36,33.42,1520500.0,22.4269,22.514,22.3665,22.4068,1520500.0
2009-04-17 13:00:00,33.41,33.59,33.32,33.51,1399800.0,22.4001,22.5207,22.3397,22.4671,1399800.0
2009-04-17 13:10:00,33.51,33.52,33.39,33.48,1403600.0,22.4671,22.4738,22.3867,22.447,1403600.0
2009-04-17 13:20:00,33.48,33.8,33.47,33.75,1905200.0,22.447,22.6615,22.4403,22.628,1905200.0
2009-04-17 13:30:00,33.75,33.8,33.55,33.78,1651400.0,22.628,22.6615,22.4939,22.6481,1651400.0
2009-04-17 13:40:00,33.78,33.84,33.7,33.8,1483900.0,22.6481,22.6884,22.5945,22.6615,1483900.0
2009-04-17 13:50:00,33.8,33.84,33.71,33.77,1250200.0,22.6615,22.6884,22.6012,22.6414,1250200.0
2009-04-17 14:00:00,33.78,33.85,33.55,33.62,1785400.0,22.6481,22.6951,22.4939,22.5409,1785400.0
2009-04-17 14:10:00,33.62,33.7,33.48,33.69,1772000.0,22.5409,22.5945,22.447,22.5878,1772000.0
2009-04-17 14:20:00,33.7,33.82,33.67,33.81,1769700.0,22.5945,22.6749,22.5744,22.6682,1769700.0
2009-04-17 14:30:00,33.81,33.97,33.78,33.94,1869800.0,22.6682,22.7755,22.6481,22.7554,1869800.0
2009-04-17 14:40:00,33.94,33.98,33.62,33.67,2155300.0,22.7554,22.7822,22.5409,22.5744,2155300.0
2009-04-17 14:50:00,33.68,33.69,33.38,33.45,2519100.0,22.5811,22.5878,22.3799,22.4269,2519100.0
2009-04-17 15:00:00,33.45,33.67,33.44,33.6,1523400.0,22.4269,22.5744,22.4202,22.5274,1523400.0
2009-04-17 15:10:00,33.61,33.89,33.57,33.69,2421900.0,22.5342,22.7219,22.5073,22.5878,2421900.0
2009-04-17 15:20:00,33.68,33.97,33.67,33.89,2526900.0,22.5811,22.7755,22.5744,22.7219,2526900.0
2009-04-17 15:30:00,33.89,33.94,33.68,33.87,3395400.0,22.7219,22.7554,22.5811,22.7085,3395400.0
2009-04-17 15:40:00,33.88,33.92,33.6,33.77,5015300.0,22.7152,22.742,22.5274,22.6414,5015300.0
2009-04-17 15:50:00,33.76,33.78,32.93,33.02,8905400.0,22.6347,22.6481,22.0782,22.1386,8905400.0
2009-04-20 09:30:00,31.78,32.34,31.65,32.27,3948000.0,21.3072,21.6827,21.2201,21.6357,3948000.0
2009-04-20 09:40:00,32.28,32.42,31.75,31.82,3127900.0,21.6424,21.7363,21.2871,21.334,3127900.0
2009-04-20 09:50:00,31.82,32.11,31.68,32.02,2771700.0,21.334,21.5285,21.2402,21.4681,2771700.0
2009-04-20 10:00:00,32.02,32.1,31.8,31.94,2893300.0,21.4681,21.5218,21.3206,21.4145,2893300.0
2009-04-20 10:10:00,31.94,31.99,31.85,31.9,2579100.0,21.4145,21.448,21.3541,21.3877,2579100.0
2009-04-20 10:20:00,31.9,32.19,31.86,31.97,2444700.0,21.3877,21.5821,21.3608,21.4346,2444700.0
2009-04-20 10:30:00,31.96,32.05,31.8,32.03,2394600.0,21.4279,21.4882,21.3206,21.4748,2394600.0
2009-04-20 10:40:00,32.03,32.12,31.84,32.0,2543300.0,21.4748,21.5352,21.3474,21.4547,2543300.0
2009-04-20 10:50:00,31.99,32.09,31.88,31.94,2103300.0,21.448,21.5151,21.3743,21.4145,2103300.0
2009-04-20 11:00:00,31.95,31.98,31.75,31.85,1529000.0,21.4212,21.4413,21.2871,21.3541,1529000.0
2009-04-20 11:10:00,31.84,31.85,31.57,31.76,1853200.0,21.3474,21.3541,21.1664,21.2938,1853200.0
2009-04-20 11:20:00,31.76,31.95,31.76,31.94,1573400.0,21.2938,21.4212,21.2938,21.4145,1573400.0
2009-04-20 11:30:00,31.95,31.98,31.88,31.91,1154400.0,21.4212,21.4413,21.3743,21.3944,1154400.0
2009-04-20 11:40:00,31.9,31.94,31.72,31.83,1248500.0,21.3877,21.4145,21.267,21.3407,1248500.0
2009-04-20 11:50:00,31.83,31.95,31.8,31.85,1262500.0,21.3407,21.4212,21.3206,21.3541,1262500.0
2009-04-20 12:00:00,31.85,31.87,31.73,31.74,1132200.0,21.3541,21.3676,21.2737,21.2804,1132200.0
2009-04-20 12:10:00,31.74,31.79,31.56,31.6,1395600.0,21.2804,21.3139,21.1597,21.1865,1395600.0
2009-04-20 12:20:00,31.57,31.7,31.51,31.53,1135600.0,21.1664,21.2536,21.1262,21.1396,1135600.0
2009-04-20 12:30:00,31.55,31.55,31.21,31.23,1837900.0,21.153,21.153,20.925,20.9385,1837900.0
2009-04-20 12:40:00,31.23,31.28,31.1,31.21,1759600.0,20.9385,20.972,20.8513,20.925,1759600.0
2009-04-20 12:50:00,31.22,31.22,31.07,31.1,1341200.0,20.9318,20.9318,20.8312,20.8513,1341200.0
2009-04-20 13:00:00,31.1,31.11,30.9,30.92,1606000.0,20.8513,20.858,20.7172,20.7306,1606000.0
2009-04-20 13:10:00,30.92,31.02,30.78,30.82,1976300.0,20.7306,20.7977,20.6368,20.6636,1976300.0
2009-04-20 13:20:00,30.81,30.88,30.61,30.72,1985000.0,20.6569,20.7038,20.5228,20.5965,1985000.0
2009-04-20 13:30:00,30.72,31.05,30.71,31.05,1935900.0,20.5965,20.8178,20.5898,20.8178,1935900.0
2009-04-20 13:40:00,31.05,31.15,31.0,31.05,2050300.0,20.8178,20.8848,20.7843,20.8178,2050300.0
2009-04-20 13:50:00,31.05,31.18,30.89,31.11,1615400.0,20.8178,20.9049,20.7105,20.858,1615400.0
2009-04-20 14:00:00,31.11,31.17,30.97,31.02,1985600.0,20.858,20.8982,20.7641,20.7977,1985600.0
2009-04-20 14:10:00,31.02,31.05,30.93,30.98,1525300.0,20.7977,20.8178,20.7373,20.7708,1525300.0
2009-04-20 14:20:00,30.98,31.02,30.84,30.89,1571900.0,20.7708,20.7977,20.677,20.7105,1571900.0
2009-04-20 14:30:00,30.89,31.0,30.64,30.65,1855500.0,20.7105,20.7843,20.5429,20.5496,1855500.0
2009-04-20 14:40:00,30.65,30.88,30.61,30.73,1982600.0,20.5496,20.7038,20.5228,20.6032,1982600.0
2009-04-20 14:50:00,30.73,32.03,30.63,30.73,1568300.0,20.6032,21.4748,20.5362,20.6032,1568300.0
2009-04-20 15:00:00,30.74,30.97,30.73,30.96,2046800.0,20.6099,20.7641,20.6032,20.7574,2046800.0
2009-04-20 15:10:00,30.95,31.05,30.79,30.89,1931000.0,20.7507,20.8178,20.6435,20.7105,1931000.0
2009-04-20 15:20:00,30.89,30.9,30.66,30.69,2477600.0,20.7105,20.7172,20.5563,20.5764,2477600.0
2009-04-20 15:30:00,30.69,31.15,30.4,30.41,5667700.0,20.5764,20.8848,20.382,20.3887,5667700.0
2009-04-20 15:40:00,30.41,30.58,30.34,30.45,6822800.0,20.3887,20.5027,20.3417,20.4155,6822800.0
2009-04-20 15:50:00,30.45,30.47,29.64,29.7,15908500.0,20.4155,20.4289,19.8724,19.9127,15908500.0
2009-04-21 09:30:00,29.07,30.15,28.87,29.85,5198600.0,19.4903,20.2144,19.3562,20.0132,5198600.0
2009-04-21 09:40:00,29.86,30.45,29.7,29.8,4807000.0,20.0199,20.4155,19.9127,19.9797,4807000.0
2009-04-21 09:50:00,29.8,30.45,29.8,30.05,3707700.0,19.9797,20.4155,19.9797,20.1473,3707700.0
2009-04-21 10:00:00,30.05,30.12,29.72,30.07,3152000.0,20.1473,20.1942,19.9261,20.1607,3152000.0
2009-04-21 10:10:00,30.06,30.14,29.91,29.97,2066200.0,20.154,20.2077,20.0535,20.0937,2066200.0
2009-04-21 10:20:00,29.97,29.98,29.8,29.92,1738100.0,20.0937,20.1004,19.9797,20.0602,1738100.0
2009-04-21 10:30:00,29.92,29.93,29.63,29.78,2124500.0,20.0602,20.0669,19.8657,19.9663,2124500.0
2009-04-21 10:40:00,29.78,30.09,29.7,30.04,2244700.0,19.9663,20.1741,19.9127,20.1406,2244700.0
2009-04-21 10:50:00,30.04,30.66,30.0,30.63,2516600.0,20.1406,20.5563,20.1138,20.5362,2516600.0
2009-04-21 11:00:00,30.63,30.95,30.62,30.75,3385900.0,20.5362,20.7507,20.5295,20.6166,3385900.0
2009-04-21 11:10:00,30.74,31.29,30.68,31.28,3165900.0,20.6099,20.9787,20.5697,20.972,3165900.0
2009-04-21 11:20:00,31.28,31.4,31.11,31.14,3182200.0,20.972,21.0524,20.858,20.8781,3182200.0
2009-04-21 11:30:00,31.14,31.24,31.02,31.15,1857700.0,20.8781,20.9452,20.7977,20.8848,1857700.0
2009-04-21 11:40:00,31.15,31.53,31.04,31.49,2399700.0,20.8848,21.1396,20.8111,21.1128,2399700.0
2009-04-21 11:50:00,31.5,31.5,31.26,31.31,1652600.0,21.1195,21.1195,20.9586,20.9921,1652600.0
2009-04-21 12:00:00,31.31,31.46,31.24,31.25,1735500.0,20.9921,21.0927,20.9452,20.9519,1735500.0
2009-04-21 12:10:00,31.25,31.3,31.16,31.3,1027100.0,20.9519,20.9854,20.8915,20.9854,1027100.0
2009-04-21 12:20:00,31.3,31.48,31.24,31.34,1475700.0,20.9854,21.1061,20.9452,21.0122,1475700.0
2009-04-21 12:30:00,31.34,31.45,31.26,31.42,1270000.0,21.0122,21.086,20.9586,21.0658,1270000.0
2009-04-21 12:40:00,31.43,31.77,31.37,31.74,2365300.0,21.0725,21.3005,21.0323,21.2804,2365300.0
2009-04-21 12:50:00,31.74,31.87,31.55,31.6,1806400.0,21.2804,21.3676,21.153,21.1865,1806400.0
2009-04-21 13:00:00,31.6,31.75,29.93,31.74,1596900.0,21.1865,21.2871,20.0669,21.2804,1596900.0
2009-04-21 13:10:00,31.73,31.91,31.53,31.59,2265300.0,21.2737,21.3944,21.1396,21.1798,2265300.0
2009-04-21 13:20:00,31.59,31.77,31.5,31.66,1728600.0,21.1798,21.3005,21.1195,21.2268,1728600.0
2009-04-21 13:30:00,31.66,31.79,31.42,31.68,2142400.0,21.2268,21.3139,21.0658,21.2402,2142400.0
2009-04-21 13:40:00,31.67,31.94,31.67,31.74,1882900.0,21.2335,21.4145,21.2335,21.2804,1882900.0
2009-04-21 13:50:00,31.75,31.9,31.72,31.81,1476300.0,21.2871,21.3877,21.267,21.3273,1476300.0
2009-04-21 14:00:00,31.81,31.89,31.51,31.71,1910900.0,21.3273,21.381,21.1262,21.2603,1910900.0
2009-04-21 14:10:00,31.71,31.72,31.36,31.39,2134300.0,21.2603,21.267,21.0256,21.0457,2134300.0
2009-04-21 14:20:00,31.39,31.67,31.32,31.63,1896900.0,21.0457,21.2335,20.9988,21.2066,1896900.0
2009-04-21 14:30:00,31.63,31.83,31.63,31.7,1895200.0,21.2066,21.3407,21.2066,21.2536,1895200.0
2009-04-21 14:40:00,31.7,31.8,31.58,31.6,1777400.0,21.2536,21.3206,21.1731,21.1865,1777400.0
2009-04-21 14:50:00,31.6,31.73,31.45,31.6,1931700.0,21.1865,21.2737,21.086,21.1865,1931700.0
2009-04-21 15:00:00,31.6,31.94,31.57,31.84,2319400.0,21.1865,21.4145,21.1664,21.3474,2319400.0
2009-04-21 15:10:00,31.85,32.09,31.83,31.92,3277600.0,21.3541,21.5151,21.3407,21.4011,3277600.0
2009-04-21 15:20:00,31.92,31.96,31.73,31.84,2975000.0,21.4011,21.4279,21.2737,21.3474,2975000.0
2009-04-21 15:30:00,31.84,32.05,31.66,32.04,3835800.0,21.3474,21.4882,21.2268,21.4815,3835800.0
2009-04-21 15:40:00,32.05,32.1,31.7,31.84,5328500.0,21.4882,21.5218,21.2536,21.3474,5328500.0
2009-04-21 15:50:00,31.84,32.58,31.8,32.55,12792200.0,21.3474,21.8436,21.3206,21.8235,12792200.0
2009-04-22 09:30:00,31.64,32.66,31.32,32.59,4642200.0,21.2133,21.8972,20.9988,21.8503,4642200.0
2009-04-22 09:40:00,32.59,32.94,32.16,32.21,4546800.0,21.8503,22.0849,21.562,21.5955,4546800.0
2009-04-22 09:50:00,32.22,32.37,31.99,32.26,3352400.0,21.6022,21.7028,21.448,21.629,3352400.0
2009-04-22 10:00:00,32.25,32.89,32.24,32.86,4090300.0,21.6223,22.0514,21.6156,22.0313,4090300.0
2009-04-22 10:10:00,32.86,33.55,32.8,33.42,6372900.0,22.0313,22.4939,21.9911,22.4068,6372900.0
2009-04-22 10:20:00,33.42,34.1,33.42,34.0,6736900.0,22.4068,22.8627,22.4068,22.7956,6736900.0
2009-04-22 10:30:00,34.01,34.12,33.56,33.67,5157700.0,22.8023,22.8761,22.5006,22.5744,5157700.0
2009-04-22 10:40:00,33.67,33.82,33.52,33.57,3026700.0,22.5744,22.6749,22.4738,22.5073,3026700.0
2009-04-22 10:50:00,33.58,33.75,33.25,33.31,2710900.0,22.514,22.628,22.2928,22.333,2710900.0
2009-04-22 11:00:00,33.31,33.44,33.08,33.17,2911300.0,22.333,22.4202,22.1788,22.2391,2911300.0
2009-04-22 11:10:00,33.18,33.4,33.05,33.32,2663400.0,22.2459,22.3934,22.1587,22.3397,2663400.0
2009-04-22 11:20:00,33.31,33.51,33.24,33.4,1581300.0,22.333,22.4671,22.2861,22.3934,1581300.0
2009-04-22 11:30:00,33.39,33.57,33.32,33.52,1973200.0,22.3867,22.5073,22.3397,22.4738,1973200.0
2009-04-22 11:40:00,33.52,33.64,33.41,33.43,1378600.0,22.4738,22.5543,22.4001,22.4135,1378600.0
2009-04-22 11:50:00,33.43,33.45,33.26,33.36,1239800.0,22.4135,22.4269,22.2995,22.3665,1239800.0
2009-04-22 12:00:00,33.35,33.41,33.12,33.35,2227500.0,22.3598,22.4001,22.2056,22.3598,2227500.0
2009-04-22 12:10:00,33.35,33.49,33.28,33.31,1424500.0,22.3598,22.4537,22.3129,22.333,1424500.0
2009-04-22 12:20:00,33.31,33.32,32.92,32.92,2347100.0,22.333,22.3397,22.0715,22.0715,2347100.0
2009-04-22 12:30:00,32.92,33.05,32.67,32.9,2105500.0,22.0715,22.1587,21.9039,22.0581,2105500.0
2009-04-22 12:40:00,32.9,33.0,32.61,32.74,2042000.0,22.0581,22.1252,21.8637,21.9509,2042000.0
2009-04-22 12:50:00,32.74,32.9,32.56,32.83,1988000.0,21.9509,22.0581,21.8302,22.0112,1988000.0
2009-04-22 13:00:00,32.83,32.97,32.72,32.91,1565500.0,22.0112,22.1051,21.9374,22.0648,1565500.0
2009-04-22 13:10:00,32.9,32.94,32.66,32.85,1261400.0,22.0581,22.0849,21.8972,22.0246,1261400.0
2009-04-22 13:20:00,32.86,33.17,32.84,33.06,1422600.0,22.0313,22.2391,22.0179,22.1654,1422600.0
2009-04-22 13:30:00,33.06,33.3,32.93,33.22,1698200.0,22.1654,22.3263,22.0782,22.2727,1698200.0
2009-04-22 13:40:00,33.23,33.36,33.1,33.15,1159500.0,22.2794,22.3665,22.1922,22.2257,1159500.0
2009-04-22 13:50:00,33.16,33.29,32.9,32.9,1747800.0,22.2324,22.3196,22.0581,22.0581,1747800.0
2009-04-22 14:00:00,32.9,33.27,32.83,33.2,2226900.0,22.0581,22.3062,22.0112,22.2593,2226900.0
2009-04-22 14:10:00,33.19,33.77,33.16,33.62,3022100.0,22.2526,22.6414,22.2324,22.5409,3022100.0
2009-04-22 14:20:00,33.61,33.8,33.49,33.58,1905300.0,22.5342,22.6615,22.4537,22.514,1905300.0
2009-04-22 14:30:00,33.59,33.96,33.59,33.78,2840900.0,22.5207,22.7688,22.5207,22.6481,2840900.0
2009-04-22 14:40:00,33.78,33.83,33.48,33.5,2249000.0,22.6481,22.6817,22.447,22.4604,2249000.0
2009-04-22 14:50:00,33.49,33.74,33.23,33.29,2218300.0,22.4537,22.6213,22.2794,22.3196,2218300.0
2009-04-22 15:00:00,33.29,33.47,33.17,33.29,2567600.0,22.3196,22.4403,22.2391,22.3196,2567600.0
2009-04-22 15:10:00,33.29,33.69,33.29,33.45,2877800.0,22.3196,22.5878,22.3196,22.4269,2877800.0
2009-04-22 15:20:00,33.44,33.58,33.23,33.39,2728100.0,22.4202,22.514,22.2794,22.3867,2728100.0
2009-04-22 15:30:00,33.38,33.56,32.82,32.99,3926700.0,22.3799,22.5006,22.0045,22.1185,3926700.0
2009-04-22 15:40:00,32.99,33.11,32.42,32.54,5153900.0,22.1185,22.1989,21.7363,21.8168,5153900.0
2009-04-22 15:50:00,32.54,32.63,31.83,31.91,10098300.0,21.8168,21.8771,21.3407,21.3944,10098300.0
2009-04-23 09:30:00,32.3,32.55,31.95,32.49,4192800.0,21.6558,21.8235,21.4212,21.7832,4192800.0
2009-04-23 09:40:00,32.49,32.66,32.28,32.57,2898400.0,21.7832,21.8972,21.6424,21.8369,2898400.0
2009-04-23 09:50:00,32.58,32.76,32.1,32.19,2925900.0,21.8436,21.9643,21.5218,21.5821,2925900.0
2009-04-23 10:00:00,32.19,32.21,31.69,32.06,4029200.0,21.5821,21.5955,21.2469,21.4949,4029200.0
2009-04-23 10:10:00,32.06,32.36,32.06,32.29,2225100.0,21.4949,21.6961,21.4949,21.6491,2225100.0
2009-04-23 10:20:00,32.29,32.35,32.1,32.16,1709600.0,21.6491,21.6894,21.5218,21.562,1709600.0
2009-04-23 10:30:00,32.17,32.23,31.89,32.09,2073200.0,21.5687,21.6089,21.381,21.5151,2073200.0
2009-04-23 10:40:00,32.1,32.18,31.7,31.8,2052300.0,21.5218,21.5754,21.2536,21.3206,2052300.0
2009-04-23 10:50:00,31.8,31.93,31.66,31.85,1800500.0,21.3206,21.4078,21.2268,21.3541,1800500.0
2009-04-23 11:00:00,31.85,31.99,31.68,31.88,1517000.0,21.3541,21.448,21.2402,21.3743,1517000.0
2009-04-23 11:10:00,31.88,31.9,31.66,31.73,1625000.0,21.3743,21.3877,21.2268,21.2737,1625000.0
2009-04-23 11:20:00,31.73,32.11,31.73,32.03,1830700.0,21.2737,21.5285,21.2737,21.4748,1830700.0
2009-04-23 11:30:00,32.04,32.3,32.02,32.19,1547000.0,21.4815,21.6558,21.4681,21.5821,1547000.0
2009-04-23 11:40:00,32.18,32.22,31.95,32.0,1138400.0,21.5754,21.6022,21.4212,21.4547,1138400.0
2009-04-23 11:50:00,32.0,32.1,31.86,31.95,1062600.0,21.4547,21.5218,21.3608,21.4212,1062600.0
2009-04-23 12:00:00,31.93,32.05,31.85,31.9,985300.0,21.4078,21.4882,21.3541,21.3877,985300.0
2009-04-23 12:10:00,31.91,32.22,31.88,32.18,1508400.0,21.3944,21.6022,21.3743,21.5754,1508400.0
2009-04-23 12:20:00,32.19,32.28,32.13,32.22,872600.0,21.5821,21.6424,21.5419,21.6022,872600.0
2009-04-23 12:30:00,32.23,32.29,32.12,32.21,752900.0,21.6089,21.6491,21.5352,21.5955,752900.0
2009-04-23 12:40:00,32.21,32.39,32.17,32.21,1328600.0,21.5955,21.7162,21.5687,21.5955,1328600.0
2009-04-23 12:50:00,32.21,32.32,32.19,32.32,706400.0,21.5955,21.6693,21.5821,21.6693,706400.0
2009-04-23 13:00:00,32.32,32.46,32.29,32.37,1410000.0,21.6693,21.7631,21.6491,21.7028,1410000.0
2009-04-23 13:10:00,32.37,32.44,32.33,32.39,1220600.0,21.7028,21.7497,21.676,21.7162,1220600.0
2009-04-23 13:20:00,32.37,32.5,32.3,32.4,1120900.0,21.7028,21.7899,21.6558,21.7229,1120900.0
2009-04-23 13:30:00,32.41,32.43,32.3,32.35,1079400.0,21.7296,21.743,21.6558,21.6894,1079400.0
2009-04-23 13:40:00,32.36,32.36,32.12,32.22,1118900.0,21.6961,21.6961,21.5352,21.6022,1118900.0
2009-04-23 13:50:00,32.22,32.36,32.15,32.35,1185300.0,21.6022,21.6961,21.5553,21.6894,1185300.0
2009-04-23 14:00:00,32.35,32.36,32.1,32.12,1086800.0,21.6894,21.6961,21.5218,21.5352,1086800.0
2009-04-23 14:10:00,32.12,32.35,32.03,32.3,1438900.0,21.5352,21.6894,21.4748,21.6558,1438900.0
2009-04-23 14:20:00,32.3,32.55,32.24,32.52,1470200.0,21.6558,21.8235,21.6156,21.8034,1470200.0
2009-04-23 14:30:00,32.52,32.8,32.43,32.74,1754100.0,21.8034,21.9911,21.743,21.9509,1754100.0
2009-04-23 14:40:00,32.74,32.9,32.65,32.75,2259300.0,21.9509,22.0581,21.8905,21.9576,2259300.0
2009-04-23 14:50:00,32.76,32.95,32.61,32.73,2254100.0,21.9643,22.0916,21.8637,21.9441,2254100.0
2009-04-23 15:00:00,32.73,32.82,32.37,32.43,2830500.0,21.9441,22.0045,21.7028,21.743,2830500.0
2009-04-23 15:10:00,32.43,32.44,32.13,32.25,2116900.0,21.743,21.7497,21.5419,21.6223,2116900.0
2009-04-23 15:20:00,32.24,32.55,32.08,32.51,2823800.0,21.6156,21.8235,21.5083,21.7966,2823800.0
2009-04-23 15:30:00,32.5,32.5,32.14,32.34,2876500.0,21.7899,21.7899,21.5486,21.6827,2876500.0
2009-04-23 15:40:00,32.33,32.78,32.32,32.73,4386300.0,21.676,21.9777,21.6693,21.9441,4386300.0
2009-04-23 15:50:00,32.74,33.75,32.66,33.2,14235600.0,21.9509,22.628,21.8972,22.2593,14235600.0
2009-04-24 09:30:00,33.65,33.87,33.33,33.61,3465800.0,22.561,22.7085,22.3464,22.5342,3465800.0
2009-04-24 09:40:00,33.61,33.78,33.4,33.5,2319000.0,22.5342,22.6481,22.3934,22.4604,2319000.0
2009-04-24 09:50:00,33.49,33.59,33.11,33.17,3035500.0,22.4537,22.5207,22.1989,22.2391,3035500.0
2009-04-24 10:00:00,33.18,33.45,32.95,32.98,3656900.0,22.2459,22.4269,22.0916,22.1118,3656900.0
2009-04-24 10:10:00,32.97,33.02,32.77,32.77,2243100.0,22.1051,22.1386,21.971,21.971,2243100.0
2009-04-24 10:20:00,32.77,32.82,32.25,32.77,3233800.0,21.971,22.0045,21.6223,21.971,3233800.0
2009-04-24 10:30:00,32.76,32.84,32.55,32.64,2097800.0,21.9643,22.0179,21.8235,21.8838,2097800.0
2009-04-24 10:40:00,32.63,32.9,32.56,32.88,1673500.0,21.8771,22.0581,21.8302,22.0447,1673500.0
2009-04-24 10:50:00,32.89,33.07,32.81,33.05,1608200.0,22.0514,22.1721,21.9978,22.1587,1608200.0
2009-04-24 11:00:00,33.05,33.25,33.01,33.13,2149600.0,22.1587,22.2928,22.1319,22.2123,2149600.0
2009-04-24 11:10:00,33.13,33.39,33.05,33.33,1629200.0,22.2123,22.3867,22.1587,22.3464,1629200.0
2009-04-24 11:20:00,33.33,33.38,33.22,33.26,1296400.0,22.3464,22.3799,22.2727,22.2995,1296400.0
2009-04-24 11:30:00,33.26,33.48,33.21,33.46,1073600.0,22.2995,22.447,22.266,22.4336,1073600.0
2009-04-24 11:40:00,33.45,33.74,33.37,33.61,2002000.0,22.4269,22.6213,22.3732,22.5342,2002000.0
2009-04-24 11:50:00,33.61,33.69,33.52,33.62,1266400.0,22.5342,22.5878,22.4738,22.5409,1266400.0
2009-04-24 12:00:00,33.62,33.68,33.34,33.39,1709100.0,22.5409,22.5811,22.3531,22.3867,1709100.0
2009-04-24 12:10:00,33.38,33.5,33.32,33.42,1139700.0,22.3799,22.4604,22.3397,22.4068,1139700.0
2009-04-24 12:20:00,33.43,33.45,33.32,33.35,879000.0,22.4135,22.4269,22.3397,22.3598,879000.0
2009-04-24 12:30:00,33.35,33.68,33.35,33.67,1308400.0,22.3598,22.5811,22.3598,22.5744,1308400.0
2009-04-24 12:40:00,33.67,33.69,33.52,33.61,1156900.0,22.5744,22.5878,22.4738,22.5342,1156900.0
2009-04-24 12:50:00,33.61,33.91,33.52,33.82,2067700.0,22.5342,22.7353,22.4738,22.6749,2067700.0
2009-04-24 13:00:00,33.83,33.99,33.76,33.91,1941400.0,22.6817,22.7889,22.6347,22.7353,1941400.0
2009-04-24 13:10:00,33.92,34.06,33.82,34.04,1846800.0,22.742,22.8359,22.6749,22.8224,1846800.0
2009-04-24 13:20:00,34.05,34.22,33.9,34.03,2956700.0,22.8292,22.9431,22.7286,22.8157,2956700.0
2009-04-24 13:30:00,34.02,34.03,33.61,33.83,3396900.0,22.809,22.8157,22.5342,22.6817,3396900.0
2009-04-24 13:40:00,33.83,33.99,33.77,33.96,1163500.0,22.6817,22.7889,22.6414,22.7688,1163500.0
2009-04-24 13:50:00,33.95,33.98,33.7,33.89,2301200.0,22.7621,22.7822,22.5945,22.7219,2301200.0
2009-04-24 14:00:00,33.89,34.38,33.08,33.15,6921400.0,22.7219,23.0504,22.1788,22.2257,6921400.0
2009-04-24 14:10:00,33.16,33.51,32.78,33.49,4898700.0,22.2324,22.4671,21.9777,22.4537,4898700.0
2009-04-24 14:20:00,33.49,33.77,33.3,33.64,2816400.0,22.4537,22.6414,22.3263,22.5543,2816400.0
2009-04-24 14:30:00,33.64,34.0,33.52,33.9,2868000.0,22.5543,22.7956,22.4738,22.7286,2868000.0
2009-04-24 14:40:00,33.9,34.28,33.72,33.84,3473800.0,22.7286,22.9834,22.6079,22.6884,3473800.0
2009-04-24 14:50:00,33.84,34.12,33.82,34.11,2466000.0,22.6884,22.8761,22.6749,22.8694,2466000.0
2009-04-24 15:00:00,34.11,34.33,34.0,34.0,3688100.0,22.8694,23.0169,22.7956,22.7956,3688100.0
2009-04-24 15:10:00,34.0,34.2,33.85,34.04,3293800.0,22.7956,22.9297,22.6951,22.8224,3293800.0
2009-04-24 15:20:00,34.04,34.33,33.97,34.18,2673100.0,22.8224,23.0169,22.7755,22.9163,2673100.0
2009-04-24 15:30:00,34.19,34.5,34.11,34.32,4168200.0,22.923,23.1309,22.8694,23.0102,4168200.0
2009-04-24 15:40:00,34.32,34.44,34.1,34.28,4926900.0,23.0102,23.0906,22.8627,22.9834,4926900.0
2009-04-24 15:50:00,34.36,34.38,33.14,33.53,12409000.0,23.037,23.0504,22.219,22.4805,12409000.0
2009-04-27 09:30:00,32.46,33.17,32.4,33.05,2908200.0,21.7631,22.2391,21.7229,22.1587,2908200.0
2009-04-27 09:40:00,33.07,33.3,32.9,33.28,2733200.0,22.1721,22.3263,22.0581,22.3129,2733200.0
2009-04-27 09:50:00,33.27,33.39,33.15,33.33,2371100.0,22.3062,22.3867,22.2257,22.3464,2371100.0
2009-04-27 10:00:00,33.33,33.49,33.15,33.2,2526100.0,22.3464,22.4537,22.2257,22.2593,2526100.0
2009-04-27 10:10:00,33.2,33.25,33.01,33.21,3701200.0,22.2593,22.2928,22.1319,22.266,3701200.0
2009-04-27 10:20:00,33.22,33.35,33.09,33.28,1873600.0,22.2727,22.3598,22.1855,22.3129,1873600.0
2009-04-27 10:30:00,33.28,33.43,33.14,33.41,1542300.0,22.3129,22.4135,22.219,22.4001,1542300.0
2009-04-27 10:40:00,33.41,33.7,33.39,33.56,2108500.0,22.4001,22.5945,22.3867,22.5006,2108500.0
2009-04-27 10:50:00,33.55,33.75,33.45,33.68,1396300.0,22.4939,22.628,22.4269,22.5811,1396300.0
2009-04-27 11:00:00,33.67,33.77,33.56,33.66,1301200.0,22.5744,22.6414,22.5006,22.5677,1301200.0
2009-04-27 11:10:00,33.67,33.67,33.45,33.53,1212900.0,22.5744,22.5744,22.4269,22.4805,1212900.0
2009-04-27 11:20:00,33.53,33.61,33.47,33.55,981000.0,22.4805,22.5342,22.4403,22.4939,981000.0
2009-04-27 11:30:00,33.54,33.57,33.26,33.39,993900.0,22.4872,22.5073,22.2995,22.3867,993900.0
2009-04-27 11:40:00,33.39,33.5,33.3,33.48,1115700.0,22.3867,22.4604,22.3263,22.447,1115700.0
2009-04-27 11:50:00,33.48,33.56,33.4,33.51,829600.0,22.447,22.5006,22.3934,22.4671,829600.0
2009-04-27 12:00:00,33.52,33.58,33.43,33.46,694400.0,22.4738,22.514,22.4135,22.4336,694400.0
2009-04-27 12:10:00,33.46,33.47,33.33,33.36,841800.0,22.4336,22.4403,22.3464,22.3665,841800.0
2009-04-27 12:20:00,33.36,33.43,33.26,33.43,952000.0,22.3665,22.4135,22.2995,22.4135,952000.0
2009-04-27 12:30:00,33.43,33.43,33.25,33.33,840400.0,22.4135,22.4135,22.2928,22.3464,840400.0
2009-04-27 12:40:00,33.32,33.33,33.11,33.31,1044100.0,22.3397,22.3464,22.1989,22.333,1044100.0
2009-04-27 12:50:00,33.31,33.38,33.18,33.34,1082600.0,22.333,22.3799,22.2459,22.3531,1082600.0
2009-04-27 13:00:00,33.35,33.38,33.24,33.33,758500.0,22.3598,22.3799,22.2861,22.3464,758500.0
2009-04-27 13:10:00,33.32,33.45,33.17,33.17,822800.0,22.3397,22.4269,22.2391,22.2391,822800.0
2009-04-27 13:20:00,33.18,33.26,33.12,33.14,936900.0,22.2459,22.2995,22.2056,22.219,936900.0
2009-04-27 13:30:00,33.14,33.24,33.06,33.19,1000100.0,22.219,22.2861,22.1654,22.2526,1000100.0
2009-04-27 13:40:00,33.18,33.36,33.1,33.12,1071500.0,22.2459,22.3665,22.1922,22.2056,1071500.0
2009-04-27 13:50:00,33.12,33.26,33.05,33.23,1155400.0,22.2056,22.2995,22.1587,22.2794,1155400.0
2009-04-27 14:00:00,33.23,33.26,33.06,33.08,982000.0,22.2794,22.2995,22.1654,22.1788,982000.0
2009-04-27 14:10:00,33.08,33.3,33.07,33.28,1220900.0,22.1788,22.3263,22.1721,22.3129,1220900.0
2009-04-27 14:20:00,33.29,33.39,33.21,33.39,1083700.0,22.3196,22.3867,22.266,22.3867,1083700.0
2009-04-27 14:30:00,33.39,33.62,33.38,33.51,1287500.0,22.3867,22.5409,22.3799,22.4671,1287500.0
2009-04-27 14:40:00,33.51,33.58,33.36,33.43,1071400.0,22.4671,22.514,22.3665,22.4135,1071400.0
2009-04-27 14:50:00,33.43,33.52,33.33,33.39,1057900.0,22.4135,22.4738,22.3464,22.3867,1057900.0
2009-04-27 15:00:00,33.4,33.45,33.04,33.16,1395100.0,22.3934,22.4269,22.152,22.2324,1395100.0
2009-04-27 15:10:00,33.16,33.41,33.11,33.39,1501600.0,22.2324,22.4001,22.1989,22.3867,1501600.0
2009-04-27 15:20:00,33.4,33.41,33.04,33.12,1682900.0,22.3934,22.4001,22.152,22.2056,1682900.0
2009-04-27 15:30:00,33.11,33.24,32.91,32.97,2907400.0,22.1989,22.2861,22.0648,22.1051,2907400.0
2009-04-27 15:40:00,32.97,33.51,32.88,33.32,4736900.0,22.1051,22.4671,22.0447,22.3397,4736900.0
2009-04-27 15:50:00,33.33,33.35,32.82,32.94,5420300.0,22.3464,22.3598,22.0045,22.0849,5420300.0
2009-04-28 09:30:00,32.35,33.0,32.28,32.95,3560700.0,21.6894,22.1252,21.6424,22.0916,3560700.0
2009-04-28 09:40:00,32.95,33.08,32.62,32.63,2669700.0,22.0916,22.1788,21.8704,21.8771,2669700.0
2009-04-28 09:50:00,32.63,32.82,32.51,32.67,2217400.0,21.8771,22.0045,21.7966,21.9039,2217400.0
2009-04-28 10:00:00,32.68,32.91,32.61,32.74,2914300.0,21.9106,22.0648,21.8637,21.9509,2914300.0
2009-04-28 10:10:00,32.74,33.21,32.65,33.12,2463300.0,21.9509,22.266,21.8905,22.2056,2463300.0
2009-04-28 10:20:00,33.12,33.44,33.05,33.39,3012200.0,22.2056,22.4202,22.1587,22.3867,3012200.0
2009-04-28 10:30:00,33.39,33.48,33.25,33.41,1891700.0,22.3867,22.447,22.2928,22.4001,1891700.0
2009-04-28 10:40:00,33.41,33.72,33.41,33.52,2644600.0,22.4001,22.6079,22.4001,22.4738,2644600.0
2009-04-28 10:50:00,33.52,33.63,33.32,33.38,1246000.0,22.4738,22.5476,22.3397,22.3799,1246000.0
2009-04-28 11:00:00,33.38,33.48,33.2,33.3,1479000.0,22.3799,22.447,22.2593,22.3263,1479000.0
2009-04-28 11:10:00,33.3,33.31,33.09,33.2,1243800.0,22.3263,22.333,22.1855,22.2593,1243800.0
2009-04-28 11:20:00,33.21,33.32,33.12,33.22,1154000.0,22.266,22.3397,22.2056,22.2727,1154000.0
2009-04-28 11:30:00,33.23,33.32,33.14,33.21,1433700.0,22.2794,22.3397,22.219,22.266,1433700.0
2009-04-28 11:40:00,33.21,33.23,33.04,33.04,781200.0,22.266,22.2794,22.152,22.152,781200.0
2009-04-28 11:50:00,33.04,33.23,33.03,33.2,947700.0,22.152,22.2794,22.1453,22.2593,947700.0
2009-04-28 12:00:00,33.2,33.32,33.2,33.29,1013700.0,22.2593,22.3397,22.2593,22.3196,1013700.0
2009-04-28 12:10:00,33.29,33.43,33.27,33.38,799400.0,22.3196,22.4135,22.3062,22.3799,799400.0
2009-04-28 12:20:00,33.38,33.58,33.35,33.41,1305400.0,22.3799,22.514,22.3598,22.4001,1305400.0
2009-04-28 12:30:00,33.42,33.59,33.41,33.43,819900.0,22.4068,22.5207,22.4001,22.4135,819900.0
2009-04-28 12:40:00,33.42,33.53,33.41,33.45,763500.0,22.4068,22.4805,22.4001,22.4269,763500.0
2009-04-28 12:50:00,33.46,33.47,33.32,33.45,704400.0,22.4336,22.4403,22.3397,22.4269,704400.0
2009-04-28 13:00:00,33.45,33.56,33.38,33.45,1095700.0,22.4269,22.5006,22.3799,22.4269,1095700.0
2009-04-28 13:10:00,33.44,33.45,33.33,33.38,823400.0,22.4202,22.4269,22.3464,22.3799,823400.0
2009-04-28 13:20:00,33.38,33.42,33.25,33.35,936900.0,22.3799,22.4068,22.2928,22.3598,936900.0
2009-04-28 13:30:00,33.34,33.5,33.32,33.47,942900.0,22.3531,22.4604,22.3397,22.4403,942900.0
2009-04-28 13:40:00,33.47,33.55,33.43,33.49,920900.0,22.4403,22.4939,22.4135,22.4537,920900.0
2009-04-28 13:50:00,33.49,33.5,33.37,33.42,881500.0,22.4537,22.4604,22.3732,22.4068,881500.0
2009-04-28 14:00:00,33.42,33.51,33.38,33.47,1147300.0,22.4068,22.4671,22.3799,22.4403,1147300.0
2009-04-28 14:10:00,33.47,33.53,33.25,33.33,1093400.0,22.4403,22.4805,22.2928,22.3464,1093400.0
2009-04-28 14:20:00,33.33,33.54,33.28,33.46,1316200.0,22.3464,22.4872,22.3129,22.4336,1316200.0
2009-04-28 14:30:00,33.47,33.7,33.47,33.7,1397600.0,22.4403,22.5945,22.4403,22.5945,1397600.0
2009-04-28 14:40:00,33.7,33.7,33.48,33.54,1293000.0,22.5945,22.5945,22.447,22.4872,1293000.0
2009-04-28 14:50:00,33.53,33.65,33.45,33.49,1131100.0,22.4805,22.561,22.4269,22.4537,1131100.0
2009-04-28 15:00:00,33.49,33.6,33.48,33.56,1222000.0,22.4537,22.5274,22.447,22.5006,1222000.0
2009-04-28 15:10:00,33.56,33.63,33.26,33.27,1815600.0,22.5006,22.5476,22.2995,22.3062,1815600.0
2009-04-28 15:20:00,33.26,33.33,33.16,33.2,1980400.0,22.2995,22.3464,22.2324,22.2593,1980400.0
2009-04-28 15:30:00,33.19,33.19,32.84,33.14,2461200.0,22.2526,22.2526,22.0179,22.219,2461200.0
2009-04-28 15:40:00,33.14,33.14,32.82,33.03,3185800.0,22.219,22.219,22.0045,22.1453,3185800.0
2009-04-28 15:50:00,33.02,33.06,32.72,32.77,4744600.0,22.1386,22.1654,21.9374,21.971,4744600.0
2009-04-29 09:30:00,33.45,33.65,33.25,33.51,2509500.0,22.4269,22.561,22.2928,22.4671,2509500.0
2009-04-29 09:40:00,33.51,33.61,33.38,33.4,1770000.0,22.4671,22.5342,22.3799,22.3934,1770000.0
2009-04-29 09:50:00,33.4,33.62,33.4,33.6,1872800.0,22.3934,22.5409,22.3934,22.5274,1872800.0
2009-04-29 10:00:00,33.6,33.72,33.54,33.66,2602700.0,22.5274,22.6079,22.4872,22.5677,2602700.0
2009-04-29 10:10:00,33.65,33.92,33.56,33.9,2076400.0,22.561,22.742,22.5006,22.7286,2076400.0
2009-04-29 10:20:00,33.9,34.06,33.79,33.99,2622500.0,22.7286,22.8359,22.6548,22.7889,2622500.0
2009-04-29 10:30:00,33.99,34.05,33.73,33.91,1721500.0,22.7889,22.8292,22.6146,22.7353,1721500.0
2009-04-29 10:40:00,33.91,33.96,33.73,33.74,1687800.0,22.7353,22.7688,22.6146,22.6213,1687800.0
2009-04-29 10:50:00,33.73,33.82,33.68,33.77,1164900.0,22.6146,22.6749,22.5811,22.6414,1164900.0
2009-04-29 11:00:00,33.76,33.87,33.66,33.85,1035200.0,22.6347,22.7085,22.5677,22.6951,1035200.0
2009-04-29 11:10:00,33.84,33.86,33.67,33.73,916100.0,22.6884,22.7018,22.5744,22.6146,916100.0
2009-04-29 11:20:00,33.73,33.88,33.73,33.79,1076100.0,22.6146,22.7152,22.6146,22.6548,1076100.0
2009-04-29 11:30:00,33.8,33.82,33.72,33.74,875900.0,22.6615,22.6749,22.6079,22.6213,875900.0
2009-04-29 11:40:00,33.72,33.81,33.71,33.81,784100.0,22.6079,22.6682,22.6012,22.6682,784100.0
2009-04-29 11:50:00,33.81,33.85,33.7,33.74,679200.0,22.6682,22.6951,22.5945,22.6213,679200.0
2009-04-29 12:00:00,33.74,33.93,33.72,33.8,901100.0,22.6213,22.7487,22.6079,22.6615,901100.0
2009-04-29 12:10:00,33.8,33.9,33.77,33.85,912800.0,22.6615,22.7286,22.6414,22.6951,912800.0
2009-04-29 12:20:00,33.84,33.92,33.82,33.86,774200.0,22.6884,22.742,22.6749,22.7018,774200.0
2009-04-29 12:30:00,33.85,33.95,33.82,33.82,544300.0,22.6951,22.7621,22.6749,22.6749,544300.0
2009-04-29 12:40:00,33.83,33.9,33.81,33.89,454400.0,22.6817,22.7286,22.6682,22.7219,454400.0
2009-04-29 12:50:00,33.88,33.91,33.81,33.91,845900.0,22.7152,22.7353,22.6682,22.7353,845900.0
2009-04-29 13:00:00,33.91,34.0,33.89,33.94,1002500.0,22.7353,22.7956,22.7219,22.7554,1002500.0
2009-04-29 13:10:00,33.95,34.03,33.93,34.01,846300.0,22.7621,22.8157,22.7487,22.8023,846300.0
2009-04-29 13:20:00,34.02,34.37,34.0,34.26,2019600.0,22.809,23.0437,22.7956,22.97,2019600.0
2009-04-29 13:30:00,34.27,34.31,34.23,34.28,1227200.0,22.9767,23.0035,22.9498,22.9834,1227200.0
2009-04-29 13:40:00,34.28,34.36,34.25,34.29,890900.0,22.9834,23.037,22.9632,22.9901,890900.0
2009-04-29 13:50:00,34.3,34.33,34.17,34.17,1105100.0,22.9968,23.0169,22.9096,22.9096,1105100.0
2009-04-29 14:00:00,34.18,34.25,34.13,34.19,805300.0,22.9163,22.9632,22.8828,22.923,805300.0
2009-04-29 14:10:00,34.19,34.35,34.0,34.12,1883100.0,22.923,23.0303,22.7956,22.8761,1883100.0
2009-04-29 14:20:00,34.12,34.3,34.03,34.21,2910300.0,22.8761,22.9968,22.8157,22.9364,2910300.0
2009-04-29 14:30:00,34.22,34.56,34.2,34.35,4125600.0,22.9431,23.1711,22.9297,23.0303,4125600.0
2009-04-29 14:40:00,34.35,34.4,33.93,33.97,3200200.0,23.0303,23.0638,22.7487,22.7755,3200200.0
2009-04-29 14:50:00,33.98,34.14,33.85,34.13,3402800.0,22.7822,22.8895,22.6951,22.8828,3402800.0
2009-04-29 15:00:00,34.12,34.2,33.94,34.08,2632400.0,22.8761,22.9297,22.7554,22.8493,2632400.0
2009-04-29 15:10:00,34.09,34.19,33.92,33.97,2249900.0,22.856,22.923,22.742,22.7755,2249900.0
2009-04-29 15:20:00,33.97,34.01,33.64,33.72,3204400.0,22.7755,22.8023,22.5543,22.6079,3204400.0
2009-04-29 15:30:00,33.71,34.05,33.56,34.01,3411200.0,22.6012,22.8292,22.5006,22.8023,3411200.0
2009-04-29 15:40:00,34.02,34.16,33.71,33.84,5120400.0,22.809,22.9029,22.6012,22.6884,5120400.0
2009-04-29 15:50:00,33.82,34.4,33.69,34.34,8740400.0,22.6749,23.0638,22.5878,23.0236,8740400.0
2009-04-30 09:30:00,35.01,35.21,34.6,34.84,4353600.0,23.4728,23.6069,23.1979,23.3588,4353600.0
2009-04-30 09:40:00,34.84,34.87,34.19,34.32,4379500.0,23.3588,23.3789,22.923,23.0102,4379500.0
2009-04-30 09:50:00,34.31,34.68,34.15,34.6,3491600.0,23.0035,23.2515,22.8962,23.1979,3491600.0
2009-04-30 10:00:00,34.61,34.87,34.57,34.73,3456800.0,23.2046,23.3789,23.1778,23.2851,3456800.0
2009-04-30 10:10:00,34.73,34.82,34.47,34.58,2475000.0,23.2851,23.3454,23.1107,23.1845,2475000.0
2009-04-30 10:20:00,34.56,34.8,34.49,34.79,2209900.0,23.1711,23.332,23.1242,23.3253,2209900.0
2009-04-30 10:30:00,34.79,34.8,34.54,34.65,1703900.0,23.3253,23.332,23.1577,23.2314,1703900.0
2009-04-30 10:40:00,34.64,34.65,34.38,34.45,1793700.0,23.2247,23.2314,23.0504,23.0973,1793700.0
2009-04-30 10:50:00,34.46,34.66,34.38,34.53,2083700.0,23.104,23.2381,23.0504,23.151,2083700.0
2009-04-30 11:00:00,34.52,34.52,34.34,34.51,1806600.0,23.1443,23.1443,23.0236,23.1376,1806600.0
2009-04-30 11:10:00,34.51,34.65,34.4,34.46,1652300.0,23.1376,23.2314,23.0638,23.104,1652300.0
2009-04-30 11:20:00,34.46,34.51,34.37,34.43,1558000.0,23.104,23.1376,23.0437,23.0839,1558000.0
2009-04-30 11:30:00,34.43,34.52,34.25,34.25,1594500.0,23.0839,23.1443,22.9632,22.9632,1594500.0
2009-04-30 11:40:00,34.25,34.38,34.25,34.37,1265900.0,22.9632,23.0504,22.9632,23.0437,1265900.0
2009-04-30 11:50:00,34.36,34.5,34.19,34.23,1744100.0,23.037,23.1309,22.923,22.9498,1744100.0
2009-04-30 12:00:00,34.23,34.36,34.22,34.32,1237800.0,22.9498,23.037,22.9431,23.0102,1237800.0
2009-04-30 12:10:00,34.32,34.4,34.26,34.3,1129900.0,23.0102,23.0638,22.97,22.9968,1129900.0
2009-04-30 12:20:00,34.31,34.4,34.27,34.34,1212800.0,23.0035,23.0638,22.9767,23.0236,1212800.0
2009-04-30 12:30:00,34.34,34.35,33.96,34.03,2463700.0,23.0236,23.0303,22.7688,22.8157,2463700.0
2009-04-30 12:40:00,34.03,34.06,33.76,33.76,1975200.0,22.8157,22.8359,22.6347,22.6347,1975200.0
2009-04-30 12:50:00,33.76,34.01,33.74,33.98,1617400.0,22.6347,22.8023,22.6213,22.7822,1617400.0
2009-04-30 13:00:00,33.98,34.02,33.84,33.92,1294600.0,22.7822,22.809,22.6884,22.742,1294600.0
2009-04-30 13:10:00,33.93,33.95,33.76,33.77,975700.0,22.7487,22.7621,22.6347,22.6414,975700.0
2009-04-30 13:20:00,33.77,33.78,33.54,33.72,1547300.0,22.6414,22.6481,22.4872,22.6079,1547300.0
2009-04-30 13:30:00,33.71,33.88,33.63,33.83,1253200.0,22.6012,22.7152,22.5476,22.6817,1253200.0
2009-04-30 13:40:00,33.84,33.94,33.8,33.89,1035800.0,22.6884,22.7554,22.6615,22.7219,1035800.0
2009-04-30 13:50:00,33.89,33.96,33.82,33.87,866300.0,22.7219,22.7688,22.6749,22.7085,866300.0
2009-04-30 14:00:00,33.87,33.92,33.76,33.82,933400.0,22.7085,22.742,22.6347,22.6749,933400.0
2009-04-30 14:10:00,33.82,33.92,33.71,33.89,1044100.0,22.6749,22.742,22.6012,22.7219,1044100.0
2009-04-30 14:20:00,33.9,33.98,33.83,33.91,1510600.0,22.7286,22.7822,22.6817,22.7353,1510600.0
2009-04-30 14:30:00,33.91,33.93,33.7,33.77,1569800.0,22.7353,22.7487,22.5945,22.6414,1569800.0
2009-04-30 14:40:00,33.77,33.78,33.55,33.62,1356100.0,22.6414,22.6481,22.4939,22.5409,1356100.0
2009-04-30 14:50:00,33.62,33.87,33.61,33.78,1662900.0,22.5409,22.7085,22.5342,22.6481,1662900.0
2009-04-30 15:00:00,33.79,33.81,33.49,33.61,2682400.0,22.6548,22.6682,22.4537,22.5342,2682400.0
2009-04-30 15:10:00,33.63,33.71,33.33,33.37,2504500.0,22.5476,22.6012,22.3464,22.3732,2504500.0
2009-04-30 15:20:00,33.37,33.59,33.31,33.48,2308900.0,22.3732,22.5207,22.333,22.447,2308900.0
2009-04-30 15:30:00,33.47,33.69,33.42,33.54,3317800.0,22.4403,22.5878,22.4068,22.4872,3317800.0
2009-04-30 15:40:00,33.55,33.6,33.25,33.29,4071200.0,22.4939,22.5274,22.2928,22.3196,4071200.0
2009-04-30 15:50:00,33.29,33.59,32.75,32.85,9949100.0,22.3196,22.5207,21.9576,22.0246,9949100.0
2009-05-01 09:30:00,32.85,33.35,32.7,33.2,3242400.0,22.0246,22.3598,21.924,22.2593,3242400.0
2009-05-01 09:40:00,33.2,33.45,33.12,33.24,2098200.0,22.2593,22.4269,22.2056,22.2861,2098200.0
2009-05-01 09:50:00,33.25,33.77,33.25,33.47,2777500.0,22.2928,22.6414,22.2928,22.4403,2777500.0
2009-05-01 10:00:00,33.48,33.64,33.26,33.4,2922900.0,22.447,22.5543,22.2995,22.3934,2922900.0
2009-05-01 10:10:00,33.41,33.47,33.07,33.08,1827000.0,22.4001,22.4403,22.1721,22.1788,1827000.0
2009-05-01 10:20:00,33.08,33.39,33.04,33.35,1451800.0,22.1788,22.3867,22.152,22.3598,1451800.0
2009-05-01 10:30:00,33.35,33.54,33.26,33.48,1463000.0,22.3598,22.4872,22.2995,22.447,1463000.0
2009-05-01 10:40:00,33.5,33.5,33.29,33.36,1189300.0,22.4604,22.4604,22.3196,22.3665,1189300.0
2009-05-01 10:50:00,33.37,33.45,33.12,33.13,1206700.0,22.3732,22.4269,22.2056,22.2123,1206700.0
2009-05-01 11:00:00,33.12,33.2,32.8,32.85,2381900.0,22.2056,22.2593,21.9911,22.0246,2381900.0
2009-05-01 11:10:00,32.85,33.08,32.83,32.94,1942100.0,22.0246,22.1788,22.0112,22.0849,1942100.0
2009-05-01 11:20:00,32.94,32.98,32.75,32.84,1524000.0,22.0849,22.1118,21.9576,22.0179,1524000.0
2009-05-01 11:30:00,32.84,32.87,32.66,32.74,1607100.0,22.0179,22.038,21.8972,21.9509,1607100.0
2009-05-01 11:40:00,32.75,32.75,32.53,32.6,1685900.0,21.9576,21.9576,21.8101,21.857,1685900.0
2009-05-01 11:50:00,32.6,32.65,32.43,32.48,1619400.0,21.857,21.8905,21.743,21.7765,1619400.0
2009-05-01 12:00:00,32.48,32.5,32.32,32.33,1888900.0,21.7765,21.7899,21.6693,21.676,1888900.0
2009-05-01 12:10:00,32.33,32.68,32.3,32.58,1430400.0,21.676,21.9106,21.6558,21.8436,1430400.0
2009-05-01 12:20:00,32.58,32.69,32.54,32.58,723700.0,21.8436,21.9173,21.8168,21.8436,723700.0
2009-05-01 12:30:00,32.58,32.65,32.5,32.61,923700.0,21.8436,21.8905,21.7899,21.8637,923700.0
2009-05-01 12:40:00,32.62,32.67,32.53,32.61,743400.0,21.8704,21.9039,21.8101,21.8637,743400.0
2009-05-01 12:50:00,32.61,32.68,32.55,32.59,997200.0,21.8637,21.9106,21.8235,21.8503,997200.0
2009-05-01 13:00:00,32.6,32.67,32.59,32.64,797300.0,21.857,21.9039,21.8503,21.8838,797300.0
2009-05-01 13:10:00,32.64,32.81,32.61,32.8,1126600.0,21.8838,21.9978,21.8637,21.9911,1126600.0
2009-05-01 13:20:00,32.8,32.81,32.67,32.74,588500.0,21.9911,21.9978,21.9039,21.9509,588500.0
2009-05-01 13:30:00,32.74,32.81,32.68,32.77,737300.0,21.9509,21.9978,21.9106,21.971,737300.0
2009-05-01 13:40:00,32.77,32.85,32.68,32.69,969500.0,21.971,22.0246,21.9106,21.9173,969500.0
2009-05-01 13:50:00,32.69,32.71,32.59,32.61,836600.0,21.9173,21.9307,21.8503,21.8637,836600.0
2009-05-01 14:00:00,32.61,32.62,32.52,32.58,1213900.0,21.8637,21.8704,21.8034,21.8436,1213900.0
2009-05-01 14:10:00,32.58,32.6,32.39,32.4,1375800.0,21.8436,21.857,21.7162,21.7229,1375800.0
2009-05-01 14:20:00,32.4,32.53,32.4,32.46,823400.0,21.7229,21.8101,21.7229,21.7631,823400.0
2009-05-01 14:30:00,32.46,32.55,32.45,32.5,707700.0,21.7631,21.8235,21.7564,21.7899,707700.0
2009-05-01 14:40:00,32.5,32.51,32.35,32.41,1020600.0,21.7899,21.7966,21.6894,21.7296,1020600.0
2009-05-01 14:50:00,32.41,32.44,32.36,32.4,694500.0,21.7296,21.7497,21.6961,21.7229,694500.0
2009-05-01 15:00:00,32.4,32.62,32.39,32.42,1223300.0,21.7229,21.8704,21.7162,21.7363,1223300.0
2009-05-01 15:10:00,32.42,32.46,32.06,32.1,2733400.0,21.7363,21.7631,21.4949,21.5218,2733400.0
2009-05-01 15:20:00,32.1,32.33,32.09,32.21,1797900.0,21.5218,21.676,21.5151,21.5955,1797900.0
2009-05-01 15:30:00,32.21,32.39,32.13,32.3,2262000.0,21.5955,21.7162,21.5419,21.6558,2262000.0
2009-05-01 15:40:00,32.3,32.53,32.2,32.35,2818300.0,21.6558,21.8101,21.5888,21.6894,2818300.0
2009-05-01 15:50:00,32.35,32.47,32.11,32.45,6269800.0,21.6894,21.7698,21.5285,21.7564,6269800.0
2009-05-04 09:30:00,33.07,33.4,32.9,33.34,3664600.0,22.1721,22.3934,22.0581,22.3531,3664600.0
2009-05-04 09:40:00,33.35,33.57,33.22,33.37,2432800.0,22.3598,22.5073,22.2727,22.3732,2432800.0
2009-05-04 09:50:00,33.38,33.77,33.24,33.74,2604100.0,22.3799,22.6414,22.2861,22.6213,2604100.0
2009-05-04 10:00:00,33.74,34.06,33.68,33.91,4193800.0,22.6213,22.8359,22.5811,22.7353,4193800.0
2009-05-04 10:10:00,33.92,34.07,33.76,33.77,2687300.0,22.742,22.8426,22.6347,22.6414,2687300.0
2009-05-04 10:20:00,33.77,33.92,33.68,33.76,2045500.0,22.6414,22.742,22.5811,22.6347,2045500.0
2009-05-04 10:30:00,33.77,34.03,33.72,34.01,1324600.0,22.6414,22.8157,22.6079,22.8023,1324600.0
2009-05-04 10:40:00,34.0,34.02,33.72,33.85,1599800.0,22.7956,22.809,22.6079,22.6951,1599800.0
2009-05-04 10:50:00,33.85,33.98,33.84,33.93,1348800.0,22.6951,22.7822,22.6884,22.7487,1348800.0
2009-05-04 11:00:00,33.93,34.06,33.89,33.93,2267700.0,22.7487,22.8359,22.7219,22.7487,2267700.0
2009-05-04 11:10:00,33.93,34.05,33.89,33.93,1507500.0,22.7487,22.8292,22.7219,22.7487,1507500.0
2009-05-04 11:20:00,33.93,33.99,33.81,33.92,983000.0,22.7487,22.7889,22.6682,22.742,983000.0
2009-05-04 11:30:00,33.92,33.96,33.84,33.89,698400.0,22.742,22.7688,22.6884,22.7219,698400.0
2009-05-04 11:40:00,33.9,33.91,33.81,33.82,863200.0,22.7286,22.7353,22.6682,22.6749,863200.0
2009-05-04 11:50:00,33.83,33.9,33.77,33.82,755000.0,22.6817,22.7286,22.6414,22.6749,755000.0
2009-05-04 12:00:00,33.82,33.96,33.8,33.89,1206100.0,22.6749,22.7688,22.6615,22.7219,1206100.0
2009-05-04 12:10:00,33.89,33.94,33.63,33.77,1887300.0,22.7219,22.7554,22.5476,22.6414,1887300.0
2009-05-04 12:20:00,33.78,33.85,33.67,33.72,1137900.0,22.6481,22.6951,22.5744,22.6079,1137900.0
2009-05-04 12:30:00,33.71,33.82,33.65,33.77,776500.0,22.6012,22.6749,22.561,22.6414,776500.0
2009-05-04 12:40:00,33.76,33.84,33.73,33.75,635000.0,22.6347,22.6884,22.6146,22.628,635000.0
2009-05-04 12:50:00,33.75,33.82,33.7,33.73,695000.0,22.628,22.6749,22.5945,22.6146,695000.0
2009-05-04 13:00:00,33.73,33.92,33.7,33.91,1113800.0,22.6146,22.742,22.5945,22.7353,1113800.0
2009-05-04 13:10:00,33.9,33.97,33.77,33.81,793100.0,22.7286,22.7755,22.6414,22.6682,793100.0
2009-05-04 13:20:00,33.8,33.97,33.8,33.96,1190300.0,22.6615,22.7755,22.6615,22.7688,1190300.0
2009-05-04 13:30:00,33.95,34.43,33.95,34.4,2951300.0,22.7621,23.0839,22.7621,23.0638,2951300.0
2009-05-04 13:40:00,34.4,34.44,34.24,34.24,2135700.0,23.0638,23.0906,22.9565,22.9565,2135700.0
2009-05-04 13:50:00,34.24,34.34,34.13,34.24,1248400.0,22.9565,23.0236,22.8828,22.9565,1248400.0
2009-05-04 14:00:00,34.24,34.29,34.0,34.07,1941600.0,22.9565,22.9901,22.7956,22.8426,1941600.0
2009-05-04 14:10:00,34.07,34.29,34.01,34.19,1605300.0,22.8426,22.9901,22.8023,22.923,1605300.0
2009-05-04 14:20:00,34.19,34.29,34.12,34.26,1414500.0,22.923,22.9901,22.8761,22.97,1414500.0
2009-05-04 14:30:00,34.25,34.48,34.21,34.35,2101000.0,22.9632,23.1175,22.9364,23.0303,2101000.0
2009-05-04 14:40:00,34.36,34.49,34.32,34.41,1116500.0,23.037,23.1242,23.0102,23.0705,1116500.0
2009-05-04 14:50:00,34.41,34.42,34.2,34.29,1736700.0,23.0705,23.0772,22.9297,22.9901,1736700.0
2009-05-04 15:00:00,34.3,34.7,34.29,34.58,2944600.0,22.9968,23.265,22.9901,23.1845,2944600.0
2009-05-04 15:10:00,34.59,34.86,34.44,34.86,2729100.0,23.1912,23.3722,23.0906,23.3722,2729100.0
2009-05-04 15:20:00,34.85,34.94,34.67,34.76,3023500.0,23.3655,23.4259,23.2448,23.3052,3023500.0
2009-05-04 15:30:00,34.75,34.96,34.64,34.91,3819000.0,23.2985,23.4393,23.2247,23.4057,3819000.0
2009-05-04 15:40:00,34.91,35.14,34.73,35.02,6259400.0,23.4057,23.56,23.2851,23.4795,6259400.0
2009-05-04 15:50:00,35.01,35.98,35.01,35.82,16580900.0,23.4728,24.1231,23.4728,24.0159,16580900.0
2009-05-05 09:30:00,35.44,35.95,35.26,35.57,3748000.0,23.7611,24.103,23.6404,23.8483,3748000.0
2009-05-05 09:40:00,35.57,35.73,34.55,34.93,3646400.0,23.8483,23.9555,23.1644,23.4192,3646400.0
2009-05-05 09:50:00,34.93,35.2,34.84,35.11,2700800.0,23.4192,23.6002,23.3588,23.5398,2700800.0
2009-05-05 10:00:00,35.09,35.28,35.01,35.18,2645500.0,23.5264,23.6538,23.4728,23.5868,2645500.0
2009-05-05 10:10:00,35.18,35.66,35.17,35.5,2834400.0,23.5868,23.9086,23.5801,23.8013,2834400.0
2009-05-05 10:20:00,35.5,35.52,35.21,35.29,1640600.0,23.8013,23.8147,23.6069,23.6605,1640600.0
2009-05-05 10:30:00,35.28,35.29,34.81,34.97,1786100.0,23.6538,23.6605,23.3387,23.446,1786100.0
2009-05-05 10:40:00,34.98,35.05,34.8,34.83,1626000.0,23.4527,23.4996,23.332,23.3521,1626000.0
2009-05-05 10:50:00,34.84,35.16,34.82,35.0,1128800.0,23.3588,23.5734,23.3454,23.4661,1128800.0
2009-05-05 11:00:00,35.0,35.19,35.0,35.12,910200.0,23.4661,23.5935,23.4661,23.5465,910200.0
2009-05-05 11:10:00,35.12,35.47,35.11,35.2,1187500.0,23.5465,23.7812,23.5398,23.6002,1187500.0
2009-05-05 11:20:00,35.19,35.19,34.99,35.08,785900.0,23.5935,23.5935,23.4594,23.5197,785900.0
2009-05-05 11:30:00,35.08,35.3,35.05,35.17,1170400.0,23.5197,23.6672,23.4996,23.5801,1170400.0
2009-05-05 11:40:00,35.16,35.35,35.16,35.23,935800.0,23.5734,23.7008,23.5734,23.6203,935800.0
2009-05-05 11:50:00,35.23,35.29,35.05,35.09,1143800.0,23.6203,23.6605,23.4996,23.5264,1143800.0
2009-05-05 12:00:00,35.09,35.11,35.02,35.1,690800.0,23.5264,23.5398,23.4795,23.5331,690800.0
2009-05-05 12:10:00,35.1,35.38,35.06,35.34,1121600.0,23.5331,23.7209,23.5063,23.694,1121600.0
2009-05-05 12:20:00,35.34,35.49,35.33,35.44,1231900.0,23.694,23.7946,23.6873,23.7611,1231900.0
2009-05-05 12:30:00,35.44,35.47,35.2,35.23,1015400.0,23.7611,23.7812,23.6002,23.6203,1015400.0
2009-05-05 12:40:00,35.22,35.23,35.0,35.16,796400.0,23.6136,23.6203,23.4661,23.5734,796400.0
2009-05-05 12:50:00,35.16,35.19,35.03,35.05,636500.0,23.5734,23.5935,23.4862,23.4996,636500.0
2009-05-05 13:00:00,35.05,35.24,35.04,35.12,618600.0,23.4996,23.627,23.4929,23.5465,618600.0
2009-05-05 13:10:00,35.12,35.16,35.04,35.07,610700.0,23.5465,23.5734,23.4929,23.513,610700.0
2009-05-05 13:20:00,35.07,35.07,34.87,34.9,923800.0,23.513,23.513,23.3789,23.399,923800.0
2009-05-05 13:30:00,34.9,34.94,34.68,34.82,1002400.0,23.399,23.4259,23.2515,23.3454,1002400.0
2009-05-05 13:40:00,34.83,34.88,34.72,34.85,591100.0,23.3521,23.3856,23.2784,23.3655,591100.0
2009-05-05 13:50:00,34.85,35.0,34.84,35.0,875600.0,23.3655,23.4661,23.3588,23.4661,875600.0
2009-05-05 14:00:00,34.99,35.06,34.93,35.04,850800.0,23.4594,23.5063,23.4192,23.4929,850800.0
2009-05-05 14:10:00,35.04,35.15,35.03,35.06,821400.0,23.4929,23.5667,23.4862,23.5063,821400.0
2009-05-05 14:20:00,35.06,35.09,34.68,34.7,1333400.0,23.5063,23.5264,23.2515,23.265,1333400.0
2009-05-05 14:30:00,34.7,34.81,34.61,34.76,1236400.0,23.265,23.3387,23.2046,23.3052,1236400.0
2009-05-05 14:40:00,34.76,34.82,34.66,34.77,1006200.0,23.3052,23.3454,23.2381,23.3119,1006200.0
2009-05-05 14:50:00,34.76,34.81,34.66,34.66,796500.0,23.3052,23.3387,23.2381,23.2381,796500.0
2009-05-05 15:00:00,34.66,34.89,34.55,34.81,1497100.0,23.2381,23.3923,23.1644,23.3387,1497100.0
2009-05-05 15:10:00,34.81,34.84,34.64,34.78,966100.0,23.3387,23.3588,23.2247,23.3186,966100.0
2009-05-05 15:20:00,34.78,34.79,34.56,34.71,1412200.0,23.3186,23.3253,23.1711,23.2717,1412200.0
2009-05-05 15:30:00,34.72,35.05,34.71,34.77,1863900.0,23.2784,23.4996,23.2717,23.3119,1863900.0
2009-05-05 15:40:00,34.78,35.13,34.74,34.98,1955500.0,23.3186,23.5533,23.2918,23.4527,1955500.0
2009-05-05 15:50:00,34.98,35.04,34.46,34.74,6756400.0,23.4527,23.4929,23.104,23.2918,6756400.0
2009-05-06 09:30:00,35.83,36.14,35.71,35.97,4519100.0,24.0226,24.2304,23.9421,24.1164,4519100.0
2009-05-06 09:40:00,35.97,36.11,35.56,36.1,3054000.0,24.1164,24.2103,23.8415,24.2036,3054000.0
2009-05-06 09:50:00,36.11,36.57,35.9,36.54,3901900.0,24.2103,24.5187,24.0695,24.4986,3901900.0
2009-05-06 10:00:00,36.55,36.55,36.05,36.14,3715300.0,24.5053,24.5053,24.1701,24.2304,3715300.0
2009-05-06 10:10:00,36.16,36.45,36.08,36.32,2660300.0,24.2438,24.4383,24.1902,24.3511,2660300.0
2009-05-06 10:20:00,36.32,36.4,35.76,35.82,2636100.0,24.3511,24.4047,23.9756,24.0159,2636100.0
2009-05-06 10:30:00,35.82,36.25,35.77,36.24,2395800.0,24.0159,24.3042,23.9823,24.2975,2395800.0
2009-05-06 10:40:00,36.25,36.41,36.12,36.16,2656800.0,24.3042,24.4114,24.217,24.2438,2656800.0
2009-05-06 10:50:00,36.15,36.38,36.12,36.33,1426300.0,24.2371,24.3913,24.217,24.3578,1426300.0
2009-05-06 11:00:00,36.33,36.36,36.17,36.29,1571400.0,24.3578,24.3779,24.2505,24.331,1571400.0
2009-05-06 11:10:00,36.29,36.42,36.1,36.12,1384500.0,24.331,24.4181,24.2036,24.217,1384500.0
2009-05-06 11:20:00,36.12,36.2,35.94,36.07,1454200.0,24.217,24.2706,24.0963,24.1835,1454200.0
2009-05-06 11:30:00,36.08,36.16,35.88,36.15,1375500.0,24.1902,24.2438,24.0561,24.2371,1375500.0
2009-05-06 11:40:00,36.15,36.34,36.07,36.24,1136400.0,24.2371,24.3645,24.1835,24.2975,1136400.0
2009-05-06 11:50:00,36.24,36.41,36.16,36.4,947300.0,24.2975,24.4114,24.2438,24.4047,947300.0
2009-05-06 12:00:00,36.39,36.48,36.27,36.35,1099000.0,24.398,24.4584,24.3176,24.3712,1099000.0
2009-05-06 12:10:00,36.35,36.49,36.33,36.4,993500.0,24.3712,24.4651,24.3578,24.4047,993500.0
2009-05-06 12:20:00,36.4,36.55,36.33,36.52,1084800.0,24.4047,24.5053,24.3578,24.4852,1084800.0
2009-05-06 12:30:00,36.52,36.53,36.34,36.34,1178800.0,24.4852,24.4919,24.3645,24.3645,1178800.0
2009-05-06 12:40:00,36.34,36.4,36.19,36.37,1269600.0,24.3645,24.4047,24.2639,24.3846,1269600.0
2009-05-06 12:50:00,36.38,36.48,36.25,36.28,836800.0,24.3913,24.4584,24.3042,24.3243,836800.0
2009-05-06 13:00:00,36.28,36.31,36.13,36.15,1156900.0,24.3243,24.3444,24.2237,24.2371,1156900.0
2009-05-06 13:10:00,36.15,36.5,36.0,36.18,1092400.0,24.2371,24.4718,24.1366,24.2572,1092400.0
2009-05-06 13:20:00,36.17,36.3,35.99,35.99,1079300.0,24.2505,24.3377,24.1298,24.1298,1079300.0
2009-05-06 13:30:00,35.99,36.15,35.96,36.15,1616100.0,24.1298,24.2371,24.1097,24.2371,1616100.0
2009-05-06 13:40:00,36.15,36.32,36.06,36.2,1662500.0,24.2371,24.3511,24.1768,24.2706,1662500.0
2009-05-06 13:50:00,36.2,36.35,36.12,36.24,2156400.0,24.2706,24.3712,24.217,24.2975,2156400.0
2009-05-06 14:00:00,36.24,36.51,36.24,36.5,2880500.0,24.2975,24.4785,24.2975,24.4718,2880500.0
2009-05-06 14:10:00,36.5,36.51,36.35,36.41,1404300.0,24.4718,24.4785,24.3712,24.4114,1404300.0
2009-05-06 14:20:00,36.42,36.87,36.4,36.85,3159100.0,24.4181,24.7199,24.4047,24.7064,3159100.0
2009-05-06 14:30:00,36.85,36.98,36.64,36.75,2788700.0,24.7064,24.7936,24.5656,24.6394,2788700.0
2009-05-06 14:40:00,36.75,36.75,36.4,36.66,2520900.0,24.6394,24.6394,24.4047,24.5791,2520900.0
2009-05-06 14:50:00,36.66,36.95,36.65,36.76,1942200.0,24.5791,24.7735,24.5723,24.6461,1942200.0
2009-05-06 15:00:00,36.76,36.93,36.47,36.8,2761400.0,24.6461,24.7601,24.4517,24.6729,2761400.0
2009-05-06 15:10:00,36.81,36.83,36.4,36.42,2598700.0,24.6796,24.693,24.4047,24.4181,2598700.0
2009-05-06 15:20:00,36.42,36.48,35.85,36.15,4065200.0,24.4181,24.4584,24.036,24.2371,4065200.0
2009-05-06 15:30:00,36.14,36.52,35.98,36.3,3211700.0,24.2304,24.4852,24.1231,24.3377,3211700.0
2009-05-06 15:40:00,36.3,36.85,36.29,36.85,5096100.0,24.3377,24.7064,24.331,24.7064,5096100.0
2009-05-06 15:50:00,36.86,37.35,36.63,37.2,11711300.0,24.7131,25.0417,24.5589,24.9411,11711300.0
2009-05-07 09:30:00,38.5,38.72,37.58,37.82,7976300.0,25.8127,25.9602,25.1959,25.3568,7976300.0
2009-05-07 09:40:00,37.81,38.4,37.12,37.2,5244700.0,25.3501,25.7457,24.8875,24.9411,5244700.0
2009-05-07 09:50:00,37.2,37.91,36.9,37.53,5046200.0,24.9411,25.4171,24.74,25.1624,5046200.0
2009-05-07 10:00:00,37.53,37.88,37.13,37.34,4733900.0,25.1624,25.397,24.8942,25.035,4733900.0
2009-05-07 10:10:00,37.33,38.0,37.07,37.15,3540600.0,25.0283,25.4775,24.8539,24.9076,3540600.0
2009-05-07 10:20:00,37.15,37.28,36.8,37.06,3308500.0,24.9076,24.9947,24.6729,24.8472,3308500.0
2009-05-07 10:30:00,37.06,37.1,36.61,36.92,2831600.0,24.8472,24.8741,24.5455,24.7534,2831600.0
2009-05-07 10:40:00,36.92,37.35,36.83,37.24,1808200.0,24.7534,25.0417,24.693,24.9679,1808200.0
2009-05-07 10:50:00,37.24,37.28,36.81,36.85,1582100.0,24.9679,24.9947,24.6796,24.7064,1582100.0
2009-05-07 11:00:00,36.85,36.86,36.2,36.21,2774600.0,24.7064,24.7131,24.2706,24.2773,2774600.0
2009-05-07 11:10:00,36.21,36.25,35.3,35.35,4520000.0,24.2773,24.3042,23.6672,23.7008,4520000.0
2009-05-07 11:20:00,35.34,35.62,35.25,35.58,2883100.0,23.694,23.8818,23.6337,23.855,2883100.0
2009-05-07 11:30:00,35.58,35.98,35.46,35.76,2421300.0,23.855,24.1231,23.7745,23.9756,2421300.0
2009-05-07 11:40:00,35.76,35.84,35.56,35.67,1414600.0,23.9756,24.0293,23.8415,23.9153,1414600.0
2009-05-07 11:50:00,35.67,35.95,35.65,35.84,1578600.0,23.9153,24.103,23.9019,24.0293,1578600.0
2009-05-07 12:00:00,35.84,35.88,35.33,35.33,1551000.0,24.0293,24.0561,23.6873,23.6873,1551000.0
2009-05-07 12:10:00,35.34,35.64,35.31,35.48,1599800.0,23.694,23.8952,23.6739,23.7879,1599800.0
2009-05-07 12:20:00,35.47,35.74,35.4,35.69,1597100.0,23.7812,23.9622,23.7343,23.9287,1597100.0
2009-05-07 12:30:00,35.69,35.77,35.58,35.65,1026400.0,23.9287,23.9823,23.855,23.9019,1026400.0
2009-05-07 12:40:00,35.66,35.99,35.65,35.8,1258300.0,23.9086,24.1298,23.9019,24.0025,1258300.0
2009-05-07 12:50:00,35.8,35.82,35.65,35.74,698800.0,24.0025,24.0159,23.9019,23.9622,698800.0
2009-05-07 13:00:00,35.74,35.78,35.1,35.17,2406400.0,23.9622,23.989,23.5331,23.5801,2406400.0
2009-05-07 13:10:00,35.17,35.3,35.12,35.25,1567500.0,23.5801,23.6672,23.5465,23.6337,1567500.0
2009-05-07 13:20:00,35.25,35.39,35.05,35.06,1750400.0,23.6337,23.7276,23.4996,23.5063,1750400.0
2009-05-07 13:30:00,35.07,35.16,34.8,34.8,2249900.0,23.513,23.5734,23.332,23.332,2249900.0
2009-05-07 13:40:00,34.8,35.09,34.73,35.03,2159100.0,23.332,23.5264,23.2851,23.4862,2159100.0
2009-05-07 13:50:00,35.02,35.44,34.82,35.37,2056800.0,23.4795,23.7611,23.3454,23.7142,2056800.0
2009-05-07 14:00:00,35.36,35.7,35.2,35.56,1804000.0,23.7075,23.9354,23.6002,23.8415,1804000.0
2009-05-07 14:10:00,35.56,35.6,35.23,35.34,1639400.0,23.8415,23.8684,23.6203,23.694,1639400.0
2009-05-07 14:20:00,35.34,35.54,35.32,35.51,1128700.0,23.694,23.8281,23.6806,23.808,1128700.0
2009-05-07 14:30:00,35.51,35.52,35.21,35.25,1562000.0,23.808,23.8147,23.6069,23.6337,1562000.0
2009-05-07 14:40:00,35.25,35.56,35.08,35.52,1845000.0,23.6337,23.8415,23.5197,23.8147,1845000.0
2009-05-07 14:50:00,35.53,35.66,35.25,35.28,2094100.0,23.8214,23.9086,23.6337,23.6538,2094100.0
2009-05-07 15:00:00,35.28,35.53,35.03,35.09,2253600.0,23.6538,23.8214,23.4862,23.5264,2253600.0
2009-05-07 15:10:00,35.09,35.22,34.93,35.19,1771300.0,23.5264,23.6136,23.4192,23.5935,1771300.0
2009-05-07 15:20:00,35.19,35.88,35.13,35.74,3011100.0,23.5935,24.0561,23.5533,23.9622,3011100.0
2009-05-07 15:30:00,35.75,35.76,34.99,35.17,3529500.0,23.9689,23.9756,23.4594,23.5801,3529500.0
2009-05-07 15:40:00,35.17,35.5,35.08,35.32,3567100.0,23.5801,23.8013,23.5197,23.6806,3567100.0
2009-05-07 15:50:00,35.33,35.51,35.11,35.38,6687200.0,23.6873,23.808,23.5398,23.7209,6687200.0
2009-05-08 09:30:00,36.8,37.48,36.43,36.56,6564100.0,24.6729,25.1288,24.4248,24.512,6564100.0
2009-05-08 09:40:00,36.55,37.16,36.52,37.05,3937400.0,24.5053,24.9143,24.4852,24.8405,3937400.0
2009-05-08 09:50:00,37.05,37.21,36.45,36.79,3499300.0,24.8405,24.9478,24.4383,24.6662,3499300.0
2009-05-08 10:00:00,36.77,37.09,36.53,37.06,3371900.0,24.6528,24.8674,24.4919,24.8472,3371900.0
2009-05-08 10:10:00,37.07,37.08,36.65,36.87,2420500.0,24.8539,24.8606,24.5723,24.7199,2420500.0
2009-05-08 10:20:00,36.86,36.87,36.2,36.38,3501600.0,24.7131,24.7199,24.2706,24.3913,3501600.0
2009-05-08 10:30:00,36.38,36.58,36.2,36.55,2289200.0,24.3913,24.5254,24.2706,24.5053,2289200.0
2009-05-08 10:40:00,36.55,36.8,36.51,36.73,1656900.0,24.5053,24.6729,24.4785,24.626,1656900.0
2009-05-08 10:50:00,36.73,36.73,36.45,36.48,1432700.0,24.626,24.626,24.4383,24.4584,1432700.0
2009-05-08 11:00:00,36.48,36.88,36.45,36.85,1460600.0,24.4584,24.7266,24.4383,24.7064,1460600.0
2009-05-08 11:10:00,36.85,37.12,36.8,37.07,1383400.0,24.7064,24.8875,24.6729,24.8539,1383400.0
2009-05-08 11:20:00,37.07,37.07,36.82,36.86,1081400.0,24.8539,24.8539,24.6863,24.7131,1081400.0
2009-05-08 11:30:00,36.86,37.1,36.83,36.95,1162000.0,24.7131,24.8741,24.693,24.7735,1162000.0
2009-05-08 11:40:00,36.95,37.14,36.89,37.1,1661300.0,24.7735,24.9009,24.7333,24.8741,1661300.0
2009-05-08 11:50:00,37.11,37.31,37.07,37.31,1429700.0,24.8808,25.0149,24.8539,25.0149,1429700.0
2009-05-08 12:00:00,37.31,37.54,37.21,37.44,1945000.0,25.0149,25.1691,24.9478,25.102,1945000.0
2009-05-08 12:10:00,37.45,37.6,37.16,37.56,3323600.0,25.1087,25.2093,24.9143,25.1825,3323600.0
2009-05-08 12:20:00,37.56,37.63,37.34,37.4,1647000.0,25.1825,25.2294,25.035,25.0752,1647000.0
2009-05-08 12:30:00,37.4,37.61,37.38,37.58,1565300.0,25.0752,25.216,25.0618,25.1959,1565300.0
2009-05-08 12:40:00,37.59,37.63,37.41,37.52,1413600.0,25.2026,25.2294,25.0819,25.1556,1413600.0
2009-05-08 12:50:00,37.53,37.8,37.46,37.79,2508900.0,25.1624,25.3434,25.1154,25.3367,2508900.0
2009-05-08 13:00:00,37.79,37.94,37.66,37.88,2295600.0,25.3367,25.4372,25.2495,25.397,2295600.0
2009-05-08 13:10:00,37.9,37.93,37.84,37.87,1355500.0,25.4104,25.4305,25.3702,25.3903,1355500.0
2009-05-08 13:20:00,37.87,37.98,37.8,37.84,1547200.0,25.3903,25.4641,25.3434,25.3702,1547200.0
2009-05-08 13:30:00,37.83,37.89,37.67,37.89,1666900.0,25.3635,25.4037,25.2562,25.4037,1666900.0
2009-05-08 13:40:00,37.88,38.12,37.82,38.04,2673500.0,25.397,25.5579,25.3568,25.5043,2673500.0
2009-05-08 13:50:00,38.03,38.05,37.82,37.84,2299000.0,25.4976,25.511,25.3568,25.3702,2299000.0
2009-05-08 14:00:00,37.84,38.23,37.83,38.19,2008200.0,25.3702,25.6317,25.3635,25.6049,2008200.0
2009-05-08 14:10:00,38.19,38.29,38.13,38.24,2414700.0,25.6049,25.6719,25.5646,25.6384,2414700.0
2009-05-08 14:20:00,38.25,38.28,38.02,38.03,1317700.0,25.6451,25.6652,25.4909,25.4976,1317700.0
2009-05-08 14:30:00,38.03,38.15,37.93,37.98,1968700.0,25.4976,25.578,25.4305,25.4641,1968700.0
2009-05-08 14:40:00,37.99,38.19,37.88,38.12,1924300.0,25.4708,25.6049,25.397,25.5579,1924300.0
2009-05-08 14:50:00,38.13,38.17,37.95,38.05,1841400.0,25.5646,25.5914,25.4439,25.511,1841400.0
2009-05-08 15:00:00,38.05,38.24,37.94,38.04,2264300.0,25.511,25.6384,25.4372,25.5043,2264300.0
2009-05-08 15:10:00,38.05,38.09,37.67,37.84,2382300.0,25.511,25.5378,25.2562,25.3702,2382300.0
2009-05-08 15:20:00,37.85,38.15,37.84,38.09,2048900.0,25.3769,25.578,25.3702,25.5378,2048900.0
2009-05-08 15:30:00,38.1,38.3,37.94,38.16,3827300.0,25.5445,25.6786,25.4372,25.5847,3827300.0
2009-05-08 15:40:00,38.15,38.5,38.13,38.46,4705600.0,25.578,25.8127,25.5646,25.7859,4705600.0
2009-05-08 15:50:00,38.48,38.86,38.01,38.68,11795100.0,25.7993,26.0541,25.4842,25.9334,11795100.0
2009-05-11 09:30:00,37.35,37.75,37.25,37.72,3552700.0,25.0417,25.3099,24.9746,25.2897,3552700.0
2009-05-11 09:40:00,37.73,38.18,37.37,37.52,3126600.0,25.2964,25.5982,25.0551,25.1556,3126600.0
2009-05-11 09:50:00,37.52,37.53,37.0,37.19,2779200.0,25.1556,25.1624,24.807,24.9344,2779200.0
2009-05-11 10:00:00,37.19,37.32,36.94,37.25,3045800.0,24.9344,25.0216,24.7668,24.9746,3045800.0
2009-05-11 10:10:00,37.25,37.41,37.08,37.16,1931300.0,24.9746,25.0819,24.8606,24.9143,1931300.0
2009-05-11 10:20:00,37.15,37.23,36.9,37.02,2189800.0,24.9076,24.9612,24.74,24.8204,2189800.0
2009-05-11 10:30:00,37.02,37.16,36.88,37.01,2094700.0,24.8204,24.9143,24.7266,24.8137,2094700.0
2009-05-11 10:40:00,37.02,37.47,36.99,37.44,2192200.0,24.8204,25.1221,24.8003,25.102,2192200.0
2009-05-11 10:50:00,37.42,37.73,37.32,37.57,2656700.0,25.0886,25.2964,25.0216,25.1892,2656700.0
2009-05-11 11:00:00,37.57,37.71,37.47,37.6,1257200.0,25.1892,25.283,25.1221,25.2093,1257200.0
2009-05-11 11:10:00,37.59,37.72,37.47,37.59,1482700.0,25.2026,25.2897,25.1221,25.2026,1482700.0
2009-05-11 11:20:00,37.58,37.62,37.47,37.56,1053300.0,25.1959,25.2227,25.1221,25.1825,1053300.0
2009-05-11 11:30:00,37.56,37.59,37.38,37.43,1008900.0,25.1825,25.2026,25.0618,25.0953,1008900.0
2009-05-11 11:40:00,37.43,37.45,37.31,37.31,1196300.0,25.0953,25.1087,25.0149,25.0149,1196300.0
2009-05-11 11:50:00,37.32,37.32,37.06,37.1,1139900.0,25.0216,25.0216,24.8472,24.8741,1139900.0
2009-05-11 12:00:00,37.1,37.12,37.0,37.09,1212000.0,24.8741,24.8875,24.807,24.8674,1212000.0
2009-05-11 12:10:00,37.08,37.1,36.9,36.96,1653300.0,24.8606,24.8741,24.74,24.7802,1653300.0
2009-05-11 12:20:00,36.95,37.12,36.93,37.06,1086900.0,24.7735,24.8875,24.7601,24.8472,1086900.0
2009-05-11 12:30:00,37.06,37.07,36.89,36.95,1059600.0,24.8472,24.8539,24.7333,24.7735,1059600.0
2009-05-11 12:40:00,36.96,36.99,36.76,36.76,1191200.0,24.7802,24.8003,24.6461,24.6461,1191200.0
2009-05-11 12:50:00,36.77,36.81,36.6,36.66,1221200.0,24.6528,24.6796,24.5388,24.5791,1221200.0
2009-05-11 13:00:00,36.64,36.66,36.47,36.58,1387600.0,24.5656,24.5791,24.4517,24.5254,1387600.0
2009-05-11 13:10:00,36.58,36.79,36.57,36.79,1205400.0,24.5254,24.6662,24.5187,24.6662,1205400.0
2009-05-11 13:20:00,36.79,36.82,36.65,36.74,881300.0,24.6662,24.6863,24.5723,24.6327,881300.0
2009-05-11 13:30:00,36.73,36.85,36.56,36.8,1025100.0,24.626,24.7064,24.512,24.6729,1025100.0
2009-05-11 13:40:00,36.8,36.85,36.74,36.76,765700.0,24.6729,24.7064,24.6327,24.6461,765700.0
2009-05-11 13:50:00,36.76,36.85,36.6,36.69,1138600.0,24.6461,24.7064,24.5388,24.5992,1138600.0
2009-05-11 14:00:00,36.69,36.7,36.51,36.54,1306400.0,24.5992,24.6059,24.4785,24.4986,1306400.0
2009-05-11 14:10:00,36.55,36.58,36.42,36.51,1084100.0,24.5053,24.5254,24.4181,24.4785,1084100.0
2009-05-11 14:20:00,36.51,36.53,36.4,36.53,1077100.0,24.4785,24.4919,24.4047,24.4919,1077100.0
2009-05-11 14:30:00,36.53,36.64,36.45,36.46,1141800.0,24.4919,24.5656,24.4383,24.445,1141800.0
2009-05-11 14:40:00,36.47,36.61,36.42,36.61,1084900.0,24.4517,24.5455,24.4181,24.5455,1084900.0
2009-05-11 14:50:00,36.6,36.62,36.37,36.4,1632000.0,24.5388,24.5522,24.3846,24.4047,1632000.0
2009-05-11 15:00:00,36.4,36.45,36.21,36.41,1707700.0,24.4047,24.4383,24.2773,24.4114,1707700.0
2009-05-11 15:10:00,36.4,36.5,36.3,36.36,1720800.0,24.4047,24.4718,24.3377,24.3779,1720800.0
2009-05-11 15:20:00,36.37,36.39,36.0,36.23,3230600.0,24.3846,24.398,24.1366,24.2908,3230600.0
2009-05-11 15:30:00,36.23,36.27,36.01,36.02,3264100.0,24.2908,24.3176,24.1433,24.15,3264100.0
2009-05-11 15:40:00,36.02,36.39,36.0,36.2,4119600.0,24.15,24.398,24.1366,24.2706,4119600.0
2009-05-11 15:50:00,36.19,36.24,35.83,35.98,9529600.0,24.2639,24.2975,24.0226,24.1231,9529600.0
2009-05-12 09:30:00,36.24,36.26,35.55,35.57,3305900.0,24.2975,24.3109,23.8348,23.8483,3305900.0
2009-05-12 09:40:00,35.58,35.81,35.01,35.15,5057500.0,23.855,24.0092,23.4728,23.5667,5057500.0
2009-05-12 09:50:00,35.15,35.19,34.78,35.07,5066300.0,23.5667,23.5935,23.3186,23.513,5066300.0
2009-05-12 10:00:00,35.07,35.08,34.63,34.75,4110100.0,23.513,23.5197,23.218,23.2985,4110100.0
2009-05-12 10:10:00,34.74,34.75,34.1,34.35,5464400.0,23.2918,23.2985,22.8627,23.0303,5464400.0
2009-05-12 10:20:00,34.35,34.76,34.21,34.62,3357600.0,23.0303,23.3052,22.9364,23.2113,3357600.0
2009-05-12 10:30:00,34.62,34.69,34.39,34.65,1832100.0,23.2113,23.2582,23.0571,23.2314,1832100.0
2009-05-12 10:40:00,34.65,34.87,34.55,34.84,2121100.0,23.2314,23.3789,23.1644,23.3588,2121100.0
2009-05-12 10:50:00,34.84,35.0,34.71,34.85,1970900.0,23.3588,23.4661,23.2717,23.3655,1970900.0
2009-05-12 11:00:00,34.85,35.13,34.8,35.01,1718400.0,23.3655,23.5533,23.332,23.4728,1718400.0
2009-05-12 11:10:00,35.01,35.13,34.93,34.98,1399700.0,23.4728,23.5533,23.4192,23.4527,1399700.0
2009-05-12 11:20:00,34.99,35.0,34.76,34.8,1378200.0,23.4594,23.4661,23.3052,23.332,1378200.0
2009-05-12 11:30:00,34.8,34.89,34.75,34.8,796200.0,23.332,23.3923,23.2985,23.332,796200.0
2009-05-12 11:40:00,34.79,34.81,34.56,34.56,875100.0,23.3253,23.3387,23.1711,23.1711,875100.0
2009-05-12 11:50:00,34.56,34.73,34.52,34.7,1085500.0,23.1711,23.2851,23.1443,23.265,1085500.0
2009-05-12 12:00:00,34.71,34.8,34.4,34.47,1344300.0,23.2717,23.332,23.0638,23.1107,1344300.0
2009-05-12 12:10:00,34.46,34.54,34.34,34.37,1040000.0,23.104,23.1577,23.0236,23.0437,1040000.0
2009-05-12 12:20:00,34.36,34.4,34.22,34.25,1321800.0,23.037,23.0638,22.9431,22.9632,1321800.0
2009-05-12 12:30:00,34.25,34.35,34.12,34.17,1060400.0,22.9632,23.0303,22.8761,22.9096,1060400.0
2009-05-12 12:40:00,34.18,34.34,34.13,34.32,958400.0,22.9163,23.0236,22.8828,23.0102,958400.0
2009-05-12 12:50:00,34.31,34.31,34.06,34.1,1026100.0,23.0035,23.0035,22.8359,22.8627,1026100.0
2009-05-12 13:00:00,34.1,34.33,34.09,34.28,803800.0,22.8627,23.0169,22.856,22.9834,803800.0
2009-05-12 13:10:00,34.32,34.57,34.3,34.51,994600.0,23.0102,23.1778,22.9968,23.1376,994600.0
2009-05-12 13:20:00,34.51,34.55,34.35,34.39,1034300.0,23.1376,23.1644,23.0303,23.0571,1034300.0
2009-05-12 13:30:00,34.39,34.63,34.31,34.51,1571700.0,23.0571,23.218,23.0035,23.1376,1571700.0
2009-05-12 13:40:00,34.51,34.53,34.39,34.51,849500.0,23.1376,23.151,23.0571,23.1376,849500.0
2009-05-12 13:50:00,34.51,34.61,34.28,34.42,1641200.0,23.1376,23.2046,22.9834,23.0772,1641200.0
2009-05-12 14:00:00,34.43,34.54,34.35,34.5,983000.0,23.0839,23.1577,23.0303,23.1309,983000.0
2009-05-12 14:10:00,34.5,34.93,34.45,34.79,1396100.0,23.1309,23.4192,23.0973,23.3253,1396100.0
2009-05-12 14:20:00,34.79,35.15,34.78,34.94,2048900.0,23.3253,23.5667,23.3186,23.4259,2048900.0
2009-05-12 14:30:00,34.94,35.32,34.86,35.32,1626400.0,23.4259,23.6806,23.3722,23.6806,1626400.0
2009-05-12 14:40:00,35.32,35.5,35.27,35.41,2374500.0,23.6806,23.8013,23.6471,23.741,2374500.0
2009-05-12 14:50:00,35.41,35.93,35.4,35.78,3147000.0,23.741,24.0896,23.7343,23.989,3147000.0
2009-05-12 15:00:00,35.79,36.1,35.78,35.97,3222200.0,23.9958,24.2036,23.989,24.1164,3222200.0
2009-05-12 15:10:00,35.96,36.02,35.65,35.67,3330900.0,24.1097,24.15,23.9019,23.9153,3330900.0
2009-05-12 15:20:00,35.66,35.99,35.46,35.67,3433500.0,23.9086,24.1298,23.7745,23.9153,3433500.0
2009-05-12 15:30:00,35.67,35.85,35.51,35.65,2627700.0,23.9153,24.036,23.808,23.9019,2627700.0
2009-05-12 15:40:00,35.66,35.69,35.25,35.41,3742400.0,23.9086,23.9287,23.6337,23.741,3742400.0
2009-05-12 15:50:00,35.4,35.44,35.11,35.34,6343800.0,23.7343,23.7611,23.5398,23.694,6343800.0
2009-05-13 09:30:00,34.56,34.8,34.0,34.16,3351200.0,23.1711,23.332,22.7956,22.9029,3351200.0
2009-05-13 09:40:00,34.15,34.67,34.13,34.63,3875500.0,22.8962,23.2448,22.8828,23.218,3875500.0
2009-05-13 09:50:00,34.62,34.89,34.51,34.68,3738100.0,23.2113,23.3923,23.1376,23.2515,3738100.0
2009-05-13 10:00:00,34.68,34.95,34.41,34.88,2797200.0,23.2515,23.4326,23.0705,23.3856,2797200.0
2009-05-13 10:10:00,34.88,35.27,34.84,35.04,3435400.0,23.3856,23.6471,23.3588,23.4929,3435400.0
2009-05-13 10:20:00,35.04,35.1,34.81,35.1,1748400.0,23.4929,23.5331,23.3387,23.5331,1748400.0
2009-05-13 10:30:00,35.1,35.18,34.84,34.84,2064300.0,23.5331,23.5868,23.3588,23.3588,2064300.0
2009-05-13 10:40:00,34.85,34.85,34.56,34.73,1833200.0,23.3655,23.3655,23.1711,23.2851,1833200.0
2009-05-13 10:50:00,34.73,34.8,34.58,34.59,893800.0,23.2851,23.332,23.1845,23.1912,893800.0
2009-05-13 11:00:00,34.59,34.67,34.48,34.57,1320600.0,23.1912,23.2448,23.1175,23.1778,1320600.0
2009-05-13 11:10:00,34.56,34.72,34.4,34.6,1502100.0,23.1711,23.2784,23.0638,23.1979,1502100.0
2009-05-13 11:20:00,34.61,34.75,34.56,34.61,1075100.0,23.2046,23.2985,23.1711,23.2046,1075100.0
2009-05-13 11:30:00,34.61,34.68,34.38,34.42,1094800.0,23.2046,23.2515,23.0504,23.0772,1094800.0
2009-05-13 11:40:00,34.42,34.59,34.38,34.57,862600.0,23.0772,23.1912,23.0504,23.1778,862600.0
2009-05-13 11:50:00,34.56,34.67,34.52,34.52,730700.0,23.1711,23.2448,23.1443,23.1443,730700.0
2009-05-13 12:00:00,34.52,34.69,34.51,34.67,945300.0,23.1443,23.2582,23.1376,23.2448,945300.0
2009-05-13 12:10:00,34.67,34.95,34.67,34.82,1266100.0,23.2448,23.4326,23.2448,23.3454,1266100.0
2009-05-13 12:20:00,34.82,34.86,34.72,34.85,502100.0,23.3454,23.3722,23.2784,23.3655,502100.0
2009-05-13 12:30:00,34.84,34.9,34.7,34.84,882100.0,23.3588,23.399,23.265,23.3588,882100.0
2009-05-13 12:40:00,34.85,34.91,34.75,34.81,711800.0,23.3655,23.4057,23.2985,23.3387,711800.0
2009-05-13 12:50:00,34.81,34.88,34.52,34.54,977900.0,23.3387,23.3856,23.1443,23.1577,977900.0
2009-05-13 13:00:00,34.54,34.67,34.41,34.44,1089800.0,23.1577,23.2448,23.0705,23.0906,1089800.0
2009-05-13 13:10:00,34.43,34.64,34.42,34.54,1158200.0,23.0839,23.2247,23.0772,23.1577,1158200.0
2009-05-13 13:20:00,34.54,34.61,34.38,34.39,1188200.0,23.1577,23.2046,23.0504,23.0571,1188200.0
2009-05-13 13:30:00,34.39,34.48,34.25,34.44,1793000.0,23.0571,23.1175,22.9632,23.0906,1793000.0
2009-05-13 13:40:00,34.44,34.52,34.4,34.48,727700.0,23.0906,23.1443,23.0638,23.1175,727700.0
2009-05-13 13:50:00,34.48,34.75,34.45,34.73,1223000.0,23.1175,23.2985,23.0973,23.2851,1223000.0
2009-05-13 14:00:00,34.72,34.79,34.58,34.74,1055600.0,23.2784,23.3253,23.1845,23.2918,1055600.0
2009-05-13 14:10:00,34.75,34.87,34.53,34.54,1293800.0,23.2985,23.3789,23.151,23.1577,1293800.0
2009-05-13 14:20:00,34.53,34.75,34.51,34.62,760600.0,23.151,23.2985,23.1376,23.2113,760600.0
2009-05-13 14:30:00,34.61,34.69,34.52,34.65,574000.0,23.2046,23.2582,23.1443,23.2314,574000.0
2009-05-13 14:40:00,34.63,34.72,34.47,34.49,761600.0,23.218,23.2784,23.1107,23.1242,761600.0
2009-05-13 14:50:00,34.49,34.73,34.48,34.7,856200.0,23.1242,23.2851,23.1175,23.265,856200.0
2009-05-13 15:00:00,34.7,34.78,34.43,34.51,1163700.0,23.265,23.3186,23.0839,23.1376,1163700.0
2009-05-13 15:10:00,34.5,34.56,34.19,34.39,1835800.0,23.1309,23.1711,22.923,23.0571,1835800.0
2009-05-13 15:20:00,34.39,34.45,34.1,34.19,2074300.0,23.0571,23.0973,22.8627,22.923,2074300.0
2009-05-13 15:30:00,34.19,34.26,33.93,33.96,3496400.0,22.923,22.97,22.7487,22.7688,3496400.0
2009-05-13 15:40:00,33.95,34.01,33.68,33.88,5291700.0,22.7621,22.8023,22.5811,22.7152,5291700.0
2009-05-13 15:50:00,33.89,34.17,33.78,34.04,8996000.0,22.7219,22.9096,22.6481,22.8224,8996000.0
2009-05-14 09:30:00,34.12,34.9,34.0,34.57,2994200.0,22.8761,23.399,22.7956,23.1778,2994200.0
2009-05-14 09:40:00,34.56,34.75,34.05,34.05,2094100.0,23.1711,23.2985,22.8292,22.8292,2094100.0
2009-05-14 09:50:00,34.05,34.23,33.82,34.17,2146800.0,22.8292,22.9498,22.6749,22.9096,2146800.0
2009-05-14 10:00:00,34.17,34.48,34.14,34.26,2044700.0,22.9096,23.1175,22.8895,22.97,2044700.0
2009-05-14 10:10:00,34.27,34.47,34.23,34.28,1613600.0,22.9767,23.1107,22.9498,22.9834,1613600.0
2009-05-14 10:20:00,34.28,34.45,34.18,34.29,1501100.0,22.9834,23.0973,22.9163,22.9901,1501100.0
2009-05-14 10:30:00,34.29,34.54,34.28,34.32,1592900.0,22.9901,23.1577,22.9834,23.0102,1592900.0
2009-05-14 10:40:00,34.32,34.5,34.31,34.44,1131500.0,23.0102,23.1309,23.0035,23.0906,1131500.0
2009-05-14 10:50:00,34.44,34.66,34.42,34.57,1184200.0,23.0906,23.2381,23.0772,23.1778,1184200.0
2009-05-14 11:00:00,34.58,34.74,34.54,34.72,1091600.0,23.1845,23.2918,23.1577,23.2784,1091600.0
2009-05-14 11:10:00,34.72,34.94,34.71,34.88,1426500.0,23.2784,23.4259,23.2717,23.3856,1426500.0
2009-05-14 11:20:00,34.88,35.15,34.84,35.01,1533600.0,23.3856,23.5667,23.3588,23.4728,1533600.0
2009-05-14 11:30:00,35.0,35.09,34.84,34.95,933500.0,23.4661,23.5264,23.3588,23.4326,933500.0
2009-05-14 11:40:00,34.96,34.99,34.75,34.85,863600.0,23.4393,23.4594,23.2985,23.3655,863600.0
2009-05-14 11:50:00,34.84,34.94,34.79,34.94,641900.0,23.3588,23.4259,23.3253,23.4259,641900.0
2009-05-14 12:00:00,34.94,35.16,34.88,35.11,1221400.0,23.4259,23.5734,23.3856,23.5398,1221400.0
2009-05-14 12:10:00,35.11,35.32,35.11,35.17,1442700.0,23.5398,23.6806,23.5398,23.5801,1442700.0
2009-05-14 12:20:00,35.17,35.32,35.11,35.2,909200.0,23.5801,23.6806,23.5398,23.6002,909200.0
2009-05-14 12:30:00,35.2,35.4,35.18,35.39,828600.0,23.6002,23.7343,23.5868,23.7276,828600.0
2009-05-14 12:40:00,35.39,35.41,35.25,35.36,1119800.0,23.7276,23.741,23.6337,23.7075,1119800.0
2009-05-14 12:50:00,35.37,35.38,35.06,35.11,1095600.0,23.7142,23.7209,23.5063,23.5398,1095600.0
2009-05-14 13:00:00,35.12,35.14,35.01,35.07,869200.0,23.5465,23.56,23.4728,23.513,869200.0
2009-05-14 13:10:00,35.07,35.09,34.83,34.83,896100.0,23.513,23.5264,23.3521,23.3521,896100.0
2009-05-14 13:20:00,34.83,34.83,34.58,34.79,919500.0,23.3521,23.3521,23.1845,23.3253,919500.0
2009-05-14 13:30:00,34.79,34.87,34.76,34.81,841600.0,23.3253,23.3789,23.3052,23.3387,841600.0
2009-05-14 13:40:00,34.8,34.89,34.76,34.83,536400.0,23.332,23.3923,23.3052,23.3521,536400.0
2009-05-14 13:50:00,34.84,35.05,34.83,35.0,1338500.0,23.3588,23.4996,23.3521,23.4661,1338500.0
2009-05-14 14:00:00,34.99,35.15,34.99,35.07,942500.0,23.4594,23.5667,23.4594,23.513,942500.0
2009-05-14 14:10:00,35.07,35.1,34.96,35.09,741100.0,23.513,23.5331,23.4393,23.5264,741100.0
2009-05-14 14:20:00,35.09,35.19,34.87,34.91,1124000.0,23.5264,23.5935,23.3789,23.4057,1124000.0
2009-05-14 14:30:00,34.9,35.15,34.85,35.13,1052600.0,23.399,23.5667,23.3655,23.5533,1052600.0
2009-05-14 14:40:00,35.12,35.23,35.03,35.2,1543700.0,23.5465,23.6203,23.4862,23.6002,1543700.0
2009-05-14 14:50:00,35.21,35.25,35.09,35.23,978600.0,23.6069,23.6337,23.5264,23.6203,978600.0
2009-05-14 15:00:00,35.23,35.29,35.12,35.18,1352500.0,23.6203,23.6605,23.5465,23.5868,1352500.0
2009-05-14 15:10:00,35.18,35.44,35.14,35.4,1615300.0,23.5868,23.7611,23.56,23.7343,1615300.0
2009-05-14 15:20:00,35.41,35.55,35.29,35.47,2434600.0,23.741,23.8348,23.6605,23.7812,2434600.0
2009-05-14 15:30:00,35.47,35.47,35.08,35.16,2280300.0,23.7812,23.7812,23.5197,23.5734,2280300.0
2009-05-14 15:40:00,35.16,35.42,35.05,35.34,3201300.0,23.5734,23.7477,23.4996,23.694,3201300.0
2009-05-14 15:50:00,35.34,35.62,35.25,35.49,8015200.0,23.694,23.8818,23.6337,23.7946,8015200.0
2009-05-15 09:30:00,35.45,35.68,35.16,35.35,4333000.0,23.7678,23.922,23.5734,23.7008,4333000.0
2009-05-15 09:40:00,35.34,35.35,34.95,35.26,2016100.0,23.694,23.7008,23.4326,23.6404,2016100.0
2009-05-15 09:50:00,35.26,35.3,35.05,35.18,1972200.0,23.6404,23.6672,23.4996,23.5868,1972200.0
2009-05-15 10:00:00,35.19,35.21,34.64,34.8,2230800.0,23.5935,23.6069,23.2247,23.332,2230800.0
2009-05-15 10:10:00,34.8,35.1,34.67,35.04,1531800.0,23.332,23.5331,23.2448,23.4929,1531800.0
2009-05-15 10:20:00,35.05,35.26,34.99,35.19,1531600.0,23.4996,23.6404,23.4594,23.5935,1531600.0
2009-05-15 10:30:00,35.18,35.62,35.11,35.62,2420200.0,23.5868,23.8818,23.5398,23.8818,2420200.0
2009-05-15 10:40:00,35.62,35.66,35.51,35.59,1902000.0,23.8818,23.9086,23.808,23.8617,1902000.0
2009-05-15 10:50:00,35.59,35.62,35.34,35.41,1474400.0,23.8617,23.8818,23.694,23.741,1474400.0
2009-05-15 11:00:00,35.42,35.64,35.37,35.56,1340100.0,23.7477,23.8952,23.7142,23.8415,1340100.0
2009-05-15 11:10:00,35.55,35.57,35.35,35.46,1148200.0,23.8348,23.8483,23.7008,23.7745,1148200.0
2009-05-15 11:20:00,35.46,35.47,35.36,35.45,739400.0,23.7745,23.7812,23.7075,23.7678,739400.0
2009-05-15 11:30:00,35.45,35.45,35.28,35.29,921400.0,23.7678,23.7678,23.6538,23.6605,921400.0
2009-05-15 11:40:00,35.29,35.45,35.28,35.41,851800.0,23.6605,23.7678,23.6538,23.741,851800.0
2009-05-15 11:50:00,35.41,35.42,34.85,34.87,1738100.0,23.741,23.7477,23.3655,23.3789,1738100.0
2009-05-15 12:00:00,34.86,35.01,34.74,34.79,1530200.0,23.3722,23.4728,23.2918,23.3253,1530200.0
2009-05-15 12:10:00,34.79,34.87,34.67,34.7,1477300.0,23.3253,23.3789,23.2448,23.265,1477300.0
2009-05-15 12:20:00,34.71,34.75,34.55,34.6,1466200.0,23.2717,23.2985,23.1644,23.1979,1466200.0
2009-05-15 12:30:00,34.6,34.63,34.47,34.6,1422100.0,23.1979,23.218,23.1107,23.1979,1422100.0
2009-05-15 12:40:00,34.6,34.62,34.4,34.45,1022600.0,23.1979,23.2113,23.0638,23.0973,1022600.0
2009-05-15 12:50:00,34.45,34.59,34.4,34.57,864900.0,23.0973,23.1912,23.0638,23.1778,864900.0
2009-05-15 13:00:00,34.57,34.8,34.56,34.76,924600.0,23.1778,23.332,23.1711,23.3052,924600.0
2009-05-15 13:10:00,34.76,34.97,34.71,34.9,1176800.0,23.3052,23.446,23.2717,23.399,1176800.0
2009-05-15 13:20:00,34.9,34.91,34.7,34.76,928900.0,23.399,23.4057,23.265,23.3052,928900.0
2009-05-15 13:30:00,34.77,34.9,34.76,34.85,975200.0,23.3119,23.399,23.3052,23.3655,975200.0
2009-05-15 13:40:00,34.84,34.96,34.77,34.93,711000.0,23.3588,23.4393,23.3119,23.4192,711000.0
2009-05-15 13:50:00,34.94,34.94,34.85,34.93,611700.0,23.4259,23.4259,23.3655,23.4192,611700.0
2009-05-15 14:00:00,34.93,35.05,34.84,35.05,948200.0,23.4192,23.4996,23.3588,23.4996,948200.0
2009-05-15 14:10:00,35.05,35.19,35.02,35.07,1230800.0,23.4996,23.5935,23.4795,23.513,1230800.0
2009-05-15 14:20:00,35.08,35.19,34.97,35.03,920000.0,23.5197,23.5935,23.446,23.4862,920000.0
2009-05-15 14:30:00,35.03,35.05,34.93,35.01,1303000.0,23.4862,23.4996,23.4192,23.4728,1303000.0
2009-05-15 14:40:00,35.01,35.03,34.74,34.84,1537000.0,23.4728,23.4862,23.2918,23.3588,1537000.0
2009-05-15 14:50:00,34.84,34.99,34.8,34.96,1118600.0,23.3588,23.4594,23.332,23.4393,1118600.0
2009-05-15 15:00:00,34.96,35.11,34.76,34.99,2502000.0,23.4393,23.5398,23.3052,23.4594,2502000.0
2009-05-15 15:10:00,34.97,35.08,34.93,34.98,2153600.0,23.446,23.5197,23.4192,23.4527,2153600.0
2009-05-15 15:20:00,34.98,35.22,34.97,35.15,1819300.0,23.4527,23.6136,23.446,23.5667,1819300.0
2009-05-15 15:30:00,35.15,35.21,34.87,34.89,2062900.0,23.5667,23.6069,23.3789,23.3923,2062900.0
2009-05-15 15:40:00,34.9,35.15,34.87,35.07,2420800.0,23.399,23.5667,23.3789,23.513,2420800.0
2009-05-15 15:50:00,35.07,35.1,34.87,35.03,5395300.0,23.513,23.5331,23.3789,23.4862,5395300.0
2009-05-18 09:30:00,35.69,36.0,35.54,35.76,2883500.0,23.9287,24.1366,23.8281,23.9756,2883500.0
2009-05-18 09:40:00,35.75,35.79,35.3,35.38,2657200.0,23.9689,23.9958,23.6672,23.7209,2657200.0
2009-05-18 09:50:00,35.38,35.58,35.21,35.34,1517200.0,23.7209,23.855,23.6069,23.694,1517200.0
2009-05-18 10:00:00,35.35,35.69,35.2,35.68,1873600.0,23.7008,23.9287,23.6002,23.922,1873600.0
2009-05-18 10:10:00,35.69,35.75,35.57,35.66,1552800.0,23.9287,23.9689,23.8483,23.9086,1552800.0
2009-05-18 10:20:00,35.66,35.8,35.58,35.62,1325200.0,23.9086,24.0025,23.855,23.8818,1325200.0
2009-05-18 10:30:00,35.62,35.75,35.58,35.66,1240900.0,23.8818,23.9689,23.855,23.9086,1240900.0
2009-05-18 10:40:00,35.67,35.85,35.58,35.85,1520900.0,23.9153,24.036,23.855,24.036,1520900.0
2009-05-18 10:50:00,35.85,35.97,35.79,35.83,1484000.0,24.036,24.1164,23.9958,24.0226,1484000.0
2009-05-18 11:00:00,35.83,35.9,35.77,35.87,1010700.0,24.0226,24.0695,23.9823,24.0494,1010700.0
2009-05-18 11:10:00,35.87,35.94,35.83,35.92,835000.0,24.0494,24.0963,24.0226,24.0829,835000.0
2009-05-18 11:20:00,35.91,36.0,35.86,35.92,1097000.0,24.0762,24.1366,24.0427,24.0829,1097000.0
2009-05-18 11:30:00,35.91,35.97,35.76,35.82,899400.0,24.0762,24.1164,23.9756,24.0159,899400.0
2009-05-18 11:40:00,35.83,35.97,35.8,35.91,736000.0,24.0226,24.1164,24.0025,24.0762,736000.0
2009-05-18 11:50:00,35.9,35.95,35.78,35.81,697900.0,24.0695,24.103,23.989,24.0092,697900.0
2009-05-18 12:00:00,35.81,35.91,35.81,35.86,601200.0,24.0092,24.0762,24.0092,24.0427,601200.0
2009-05-18 12:10:00,35.86,35.9,35.82,35.86,476300.0,24.0427,24.0695,24.0159,24.0427,476300.0
2009-05-18 12:20:00,35.85,36.09,35.83,36.07,1308800.0,24.036,24.1969,24.0226,24.1835,1308800.0
2009-05-18 12:30:00,36.07,36.25,36.06,36.23,1219300.0,24.1835,24.3042,24.1768,24.2908,1219300.0
2009-05-18 12:40:00,36.24,36.35,36.23,36.3,1215500.0,24.2975,24.3712,24.2908,24.3377,1215500.0
2009-05-18 12:50:00,36.3,36.32,36.19,36.27,883600.0,24.3377,24.3511,24.2639,24.3176,883600.0
2009-05-18 13:00:00,36.26,36.29,36.06,36.15,963200.0,24.3109,24.331,24.1768,24.2371,963200.0
2009-05-18 13:10:00,36.14,36.24,36.08,36.19,894300.0,24.2304,24.2975,24.1902,24.2639,894300.0
2009-05-18 13:20:00,36.19,36.24,36.11,36.18,596800.0,24.2639,24.2975,24.2103,24.2572,596800.0
2009-05-18 13:30:00,36.19,36.25,36.13,36.21,635200.0,24.2639,24.3042,24.2237,24.2773,635200.0
2009-05-18 13:40:00,36.2,36.23,36.08,36.15,790000.0,24.2706,24.2908,24.1902,24.2371,790000.0
2009-05-18 13:50:00,36.15,36.27,36.13,36.16,619100.0,24.2371,24.3176,24.2237,24.2438,619100.0
2009-05-18 14:00:00,36.17,36.23,36.15,36.22,742000.0,24.2505,24.2908,24.2371,24.2841,742000.0
2009-05-18 14:10:00,36.22,36.33,36.19,36.21,1087100.0,24.2841,24.3578,24.2639,24.2773,1087100.0
2009-05-18 14:20:00,36.21,36.25,36.1,36.18,707200.0,24.2773,24.3042,24.2036,24.2572,707200.0
2009-05-18 14:30:00,36.18,36.3,36.17,36.3,785900.0,24.2572,24.3377,24.2505,24.3377,785900.0
2009-05-18 14:40:00,36.3,36.4,36.23,36.34,1226100.0,24.3377,24.4047,24.2908,24.3645,1226100.0
2009-05-18 14:50:00,36.35,36.4,36.29,36.31,1032000.0,24.3712,24.4047,24.331,24.3444,1032000.0
2009-05-18 15:00:00,36.31,36.37,36.23,36.36,1024700.0,24.3444,24.3846,24.2908,24.3779,1024700.0
2009-05-18 15:10:00,36.35,36.39,36.21,36.38,1310100.0,24.3712,24.398,24.2773,24.3913,1310100.0
2009-05-18 15:20:00,36.38,36.39,36.29,36.35,1250600.0,24.3913,24.398,24.331,24.3712,1250600.0
2009-05-18 15:30:00,36.35,36.75,36.29,36.71,3394700.0,24.3712,24.6394,24.331,24.6126,3394700.0
2009-05-18 15:40:00,36.71,36.96,36.58,36.86,5078200.0,24.6126,24.7802,24.5254,24.7131,5078200.0
2009-05-18 15:50:00,36.86,37.35,36.85,37.11,10287700.0,24.7131,25.0417,24.7064,24.8808,10287700.0
2009-05-19 09:30:00,37.29,37.38,36.5,36.94,3145000.0,25.0014,25.0618,24.4718,24.7668,3145000.0
2009-05-19 09:40:00,36.94,36.94,36.61,36.9,1925300.0,24.7668,24.7668,24.5455,24.74,1925300.0
2009-05-19 09:50:00,36.9,36.9,36.64,36.74,1567800.0,24.74,24.74,24.5656,24.6327,1567800.0
2009-05-19 10:00:00,36.72,37.2,36.66,37.19,2052000.0,24.6193,24.9411,24.5791,24.9344,2052000.0
2009-05-19 10:10:00,37.18,37.29,36.92,36.95,3083500.0,24.9277,25.0014,24.7534,24.7735,3083500.0
2009-05-19 10:20:00,36.98,37.55,36.81,37.52,2308800.0,24.7936,25.1758,24.6796,25.1556,2308800.0
2009-05-19 10:30:00,37.51,37.68,37.4,37.65,1999100.0,25.1489,25.2629,25.0752,25.2428,1999100.0
2009-05-19 10:40:00,37.65,37.67,37.35,37.45,2097700.0,25.2428,25.2562,25.0417,25.1087,2097700.0
2009-05-19 10:50:00,37.44,37.46,37.3,37.38,1465300.0,25.102,25.1154,25.0081,25.0618,1465300.0
2009-05-19 11:00:00,37.37,37.44,37.11,37.19,1221200.0,25.0551,25.102,24.8808,24.9344,1221200.0
2009-05-19 11:10:00,37.19,37.31,37.04,37.24,960200.0,24.9344,25.0149,24.8338,24.9679,960200.0
2009-05-19 11:20:00,37.24,37.26,36.99,37.21,1228200.0,24.9679,24.9813,24.8003,24.9478,1228200.0
2009-05-19 11:30:00,37.21,37.29,37.11,37.24,1055800.0,24.9478,25.0014,24.8808,24.9679,1055800.0
2009-05-19 11:40:00,37.25,37.35,37.24,37.34,639100.0,24.9746,25.0417,24.9679,25.035,639100.0
2009-05-19 11:50:00,37.33,37.35,37.19,37.28,806100.0,25.0283,25.0417,24.9344,24.9947,806100.0
2009-05-19 12:00:00,37.28,37.28,37.03,37.08,912400.0,24.9947,24.9947,24.8271,24.8606,912400.0
2009-05-19 12:10:00,37.09,37.16,37.04,37.13,646800.0,24.8674,24.9143,24.8338,24.8942,646800.0
2009-05-19 12:20:00,37.13,37.18,37.0,37.18,1001800.0,24.8942,24.9277,24.807,24.9277,1001800.0
2009-05-19 12:30:00,37.18,37.19,36.95,36.98,945000.0,24.9277,24.9344,24.7735,24.7936,945000.0
2009-05-19 12:40:00,36.99,37.03,36.95,36.96,509000.0,24.8003,24.8271,24.7735,24.7802,509000.0
2009-05-19 12:50:00,36.96,36.97,36.72,36.72,830400.0,24.7802,24.7869,24.6193,24.6193,830400.0
2009-05-19 13:00:00,36.72,36.78,36.67,36.73,826000.0,24.6193,24.6595,24.5858,24.626,826000.0
2009-05-19 13:10:00,36.73,36.97,36.69,36.95,926900.0,24.626,24.7869,24.5992,24.7735,926900.0
2009-05-19 13:20:00,36.92,37.04,36.89,36.9,959000.0,24.7534,24.8338,24.7333,24.74,959000.0
2009-05-19 13:30:00,36.9,36.94,36.66,36.8,1086600.0,24.74,24.7668,24.5791,24.6729,1086600.0
2009-05-19 13:40:00,36.8,36.85,36.73,36.75,817800.0,24.6729,24.7064,24.626,24.6394,817800.0
2009-05-19 13:50:00,36.75,36.79,36.59,36.65,843300.0,24.6394,24.6662,24.5321,24.5723,843300.0
2009-05-19 14:00:00,36.66,36.69,36.45,36.56,1310200.0,24.5791,24.5992,24.4383,24.512,1310200.0
2009-05-19 14:10:00,36.56,36.65,36.46,36.65,696400.0,24.512,24.5723,24.445,24.5723,696400.0
2009-05-19 14:20:00,36.65,36.78,36.6,36.76,746100.0,24.5723,24.6595,24.5388,24.6461,746100.0
2009-05-19 14:30:00,36.76,36.86,36.67,36.72,864900.0,24.6461,24.7131,24.5858,24.6193,864900.0
2009-05-19 14:40:00,36.71,36.92,36.68,36.85,1025400.0,24.6126,24.7534,24.5925,24.7064,1025400.0
2009-05-19 14:50:00,36.84,36.88,36.65,36.67,757300.0,24.6997,24.7266,24.5723,24.5858,757300.0
2009-05-19 15:00:00,36.67,36.85,36.65,36.75,943500.0,24.5858,24.7064,24.5723,24.6394,943500.0
2009-05-19 15:10:00,36.74,36.75,36.5,36.59,1073900.0,24.6327,24.6394,24.4718,24.5321,1073900.0
2009-05-19 15:20:00,36.59,36.72,36.51,36.68,877000.0,24.5321,24.6193,24.4785,24.5925,877000.0
2009-05-19 15:30:00,36.68,36.69,36.4,36.5,1688900.0,24.5925,24.5992,24.4047,24.4718,1688900.0
2009-05-19 15:40:00,36.5,36.57,36.03,36.04,2755800.0,24.4718,24.5187,24.1567,24.1634,2755800.0
2009-05-19 15:50:00,36.04,36.21,35.77,35.87,6559700.0,24.1634,24.2773,23.9823,24.0494,6559700.0
2009-05-20 09:30:00,36.61,36.76,36.19,36.37,3256900.0,24.5455,24.6461,24.2639,24.3846,3256900.0
2009-05-20 09:40:00,36.37,36.59,36.11,36.57,2247200.0,24.3846,24.5321,24.2103,24.5187,2247200.0
2009-05-20 09:50:00,36.58,36.73,36.35,36.44,2355500.0,24.5254,24.626,24.3712,24.4316,2355500.0
2009-05-20 10:00:00,36.43,36.49,36.22,36.37,2102900.0,24.4248,24.4651,24.2841,24.3846,2102900.0
2009-05-20 10:10:00,36.37,36.44,36.19,36.35,1924300.0,24.3846,24.4316,24.2639,24.3712,1924300.0
2009-05-20 10:20:00,36.34,36.38,36.03,36.08,2025400.0,24.3645,24.3913,24.1567,24.1902,2025400.0
2009-05-20 10:30:00,36.08,36.25,35.97,36.08,1995200.0,24.1902,24.3042,24.1164,24.1902,1995200.0
2009-05-20 10:40:00,36.08,36.17,35.81,35.9,1618300.0,24.1902,24.2505,24.0092,24.0695,1618300.0
2009-05-20 10:50:00,35.9,35.92,35.58,35.58,1971400.0,24.0695,24.0829,23.855,23.855,1971400.0
2009-05-20 11:00:00,35.58,35.78,35.53,35.53,1658400.0,23.855,23.989,23.8214,23.8214,1658400.0
2009-05-20 11:10:00,35.53,35.53,35.24,35.38,2114500.0,23.8214,23.8214,23.627,23.7209,2114500.0
2009-05-20 11:20:00,35.37,35.41,35.21,35.34,1805300.0,23.7142,23.741,23.6069,23.694,1805300.0
2009-05-20 11:30:00,35.35,35.53,35.34,35.37,1251800.0,23.7008,23.8214,23.694,23.7142,1251800.0
2009-05-20 11:40:00,35.37,35.44,35.23,35.27,1055400.0,23.7142,23.7611,23.6203,23.6471,1055400.0
2009-05-20 11:50:00,35.27,35.31,34.89,34.94,2324800.0,23.6471,23.6739,23.3923,23.4259,2324800.0
2009-05-20 12:00:00,34.94,35.11,34.86,34.96,1688400.0,23.4259,23.5398,23.3722,23.4393,1688400.0
2009-05-20 12:10:00,34.95,35.06,34.87,35.0,1193900.0,23.4326,23.5063,23.3789,23.4661,1193900.0
2009-05-20 12:20:00,35.0,35.09,34.96,35.04,902800.0,23.4661,23.5264,23.4393,23.4929,902800.0
2009-05-20 12:30:00,35.05,35.1,34.82,34.83,1218500.0,23.4996,23.5331,23.3454,23.3521,1218500.0
2009-05-20 12:40:00,34.83,35.04,34.75,34.93,802200.0,23.3521,23.4929,23.2985,23.4192,802200.0
2009-05-20 12:50:00,34.93,34.93,34.78,34.81,950200.0,23.4192,23.4192,23.3186,23.3387,950200.0
2009-05-20 13:00:00,34.82,34.85,34.76,34.8,1054700.0,23.3454,23.3655,23.3052,23.332,1054700.0
2009-05-20 13:10:00,34.79,34.96,34.78,34.78,1205200.0,23.3253,23.4393,23.3186,23.3186,1205200.0
2009-05-20 13:20:00,34.79,34.96,34.76,34.92,1049800.0,23.3253,23.4393,23.3052,23.4125,1049800.0
2009-05-20 13:30:00,34.91,34.98,34.85,34.97,1004300.0,23.4057,23.4527,23.3655,23.446,1004300.0
2009-05-20 13:40:00,34.97,35.12,34.97,35.09,1715700.0,23.446,23.5465,23.446,23.5264,1715700.0
2009-05-20 13:50:00,35.1,35.12,35.01,35.04,733200.0,23.5331,23.5465,23.4728,23.4929,733200.0
2009-05-20 14:00:00,35.04,35.05,34.76,34.82,2351400.0,23.4929,23.4996,23.3052,23.3454,2351400.0
2009-05-20 14:10:00,34.83,34.9,34.6,34.82,1896400.0,23.3521,23.399,23.1979,23.3454,1896400.0
2009-05-20 14:20:00,34.83,34.98,34.78,34.93,1120800.0,23.3521,23.4527,23.3186,23.4192,1120800.0
2009-05-20 14:30:00,34.93,34.93,34.68,34.83,1251800.0,23.4192,23.4192,23.2515,23.3521,1251800.0
2009-05-20 14:40:00,34.83,34.97,34.75,34.8,1164600.0,23.3521,23.446,23.2985,23.332,1164600.0
2009-05-20 14:50:00,34.8,34.88,34.73,34.77,1415500.0,23.332,23.3856,23.2851,23.3119,1415500.0
2009-05-20 15:00:00,34.77,34.79,34.53,34.53,1677000.0,23.3119,23.3253,23.151,23.151,1677000.0
2009-05-20 15:10:00,34.53,34.58,34.35,34.47,2221100.0,23.151,23.1845,23.0303,23.1107,2221100.0
2009-05-20 15:20:00,34.46,34.52,34.26,34.43,2420600.0,23.104,23.1443,22.97,23.0839,2420600.0
2009-05-20 15:30:00,34.43,34.62,34.3,34.54,2288800.0,23.0839,23.2113,22.9968,23.1577,2288800.0
2009-05-20 15:40:00,34.54,34.57,34.26,34.51,3187300.0,23.1577,23.1778,22.97,23.1376,3187300.0
2009-05-20 15:50:00,34.51,34.6,34.35,34.54,4468200.0,23.1376,23.1979,23.0303,23.1577,4468200.0
2009-05-21 09:30:00,34.19,34.56,33.67,34.48,4606300.0,22.923,23.1711,22.5744,23.1175,4606300.0
2009-05-21 09:40:00,34.48,34.76,34.36,34.76,3104400.0,23.1175,23.3052,23.037,23.3052,3104400.0
2009-05-21 09:50:00,34.73,34.97,34.59,34.59,3411300.0,23.2851,23.446,23.1912,23.1912,3411300.0
2009-05-21 10:00:00,34.58,35.36,34.57,35.26,3249000.0,23.1845,23.7075,23.1778,23.6404,3249000.0
2009-05-21 10:10:00,35.27,35.28,34.74,34.78,2339600.0,23.6471,23.6538,23.2918,23.3186,2339600.0
2009-05-21 10:20:00,34.78,35.08,34.68,35.07,2540700.0,23.3186,23.5197,23.2515,23.513,2540700.0
2009-05-21 10:30:00,35.07,35.16,34.93,35.1,1507800.0,23.513,23.5734,23.4192,23.5331,1507800.0
2009-05-21 10:40:00,35.09,35.17,34.98,35.06,1236100.0,23.5264,23.5801,23.4527,23.5063,1236100.0
2009-05-21 10:50:00,35.06,35.11,34.85,34.86,1483900.0,23.5063,23.5398,23.3655,23.3722,1483900.0
2009-05-21 11:00:00,34.86,35.02,34.78,34.79,1633500.0,23.3722,23.4795,23.3186,23.3253,1633500.0
2009-05-21 11:10:00,34.81,35.03,34.77,35.0,1167200.0,23.3387,23.4862,23.3119,23.4661,1167200.0
2009-05-21 11:20:00,35.0,35.05,34.86,34.89,1225200.0,23.4661,23.4996,23.3722,23.3923,1225200.0
2009-05-21 11:30:00,34.88,35.0,34.75,34.94,1159600.0,23.3856,23.4661,23.2985,23.4259,1159600.0
2009-05-21 11:40:00,34.95,34.99,34.9,34.95,897600.0,23.4326,23.4594,23.399,23.4326,897600.0
2009-05-21 11:50:00,34.95,35.2,34.94,35.2,1228600.0,23.4326,23.6002,23.4259,23.6002,1228600.0
2009-05-21 12:00:00,35.2,35.35,35.19,35.33,1169800.0,23.6002,23.7008,23.5935,23.6873,1169800.0
2009-05-21 12:10:00,35.32,35.35,35.05,35.1,985100.0,23.6806,23.7008,23.4996,23.5331,985100.0
2009-05-21 12:20:00,35.08,35.14,35.05,35.1,628400.0,23.5197,23.56,23.4996,23.5331,628400.0
2009-05-21 12:30:00,35.1,35.34,35.08,35.19,1084300.0,23.5331,23.694,23.5197,23.5935,1084300.0
2009-05-21 12:40:00,35.19,35.22,35.07,35.21,723500.0,23.5935,23.6136,23.513,23.6069,723500.0
2009-05-21 12:50:00,35.21,35.21,35.02,35.12,649200.0,23.6069,23.6069,23.4795,23.5465,649200.0
2009-05-21 13:00:00,35.13,35.19,34.96,34.97,757700.0,23.5533,23.5935,23.4393,23.446,757700.0
2009-05-21 13:10:00,34.96,35.0,34.81,34.82,544100.0,23.4393,23.4661,23.3387,23.3454,544100.0
2009-05-21 13:20:00,34.8,34.81,34.52,34.59,1146100.0,23.332,23.3387,23.1443,23.1912,1146100.0
2009-05-21 13:30:00,34.6,34.69,34.58,34.64,890200.0,23.1979,23.2582,23.1845,23.2247,890200.0
2009-05-21 13:40:00,34.64,34.81,34.6,34.74,756800.0,23.2247,23.3387,23.1979,23.2918,756800.0
2009-05-21 13:50:00,34.74,34.75,34.6,34.67,629700.0,23.2918,23.2985,23.1979,23.2448,629700.0
2009-05-21 14:00:00,34.66,34.76,34.5,34.53,1314200.0,23.2381,23.3052,23.1309,23.151,1314200.0
2009-05-21 14:10:00,34.53,34.54,34.31,34.44,1239500.0,23.151,23.1577,23.0035,23.0906,1239500.0
2009-05-21 14:20:00,34.45,34.49,34.34,34.45,927700.0,23.0973,23.1242,23.0236,23.0973,927700.0
2009-05-21 14:30:00,34.45,34.58,34.33,34.47,949700.0,23.0973,23.1845,23.0169,23.1107,949700.0
2009-05-21 14:40:00,34.47,34.5,34.26,34.3,984200.0,23.1107,23.1309,22.97,22.9968,984200.0
2009-05-21 14:50:00,34.3,34.53,34.29,34.53,858900.0,22.9968,23.151,22.9901,23.151,858900.0
2009-05-21 15:00:00,34.52,34.63,34.4,34.42,1053400.0,23.1443,23.218,23.0638,23.0772,1053400.0
2009-05-21 15:10:00,34.42,34.56,34.34,34.5,1079200.0,23.0772,23.1711,23.0236,23.1309,1079200.0
2009-05-21 15:20:00,34.5,34.54,34.21,34.3,1404500.0,23.1309,23.1577,22.9364,22.9968,1404500.0
2009-05-21 15:30:00,34.3,34.69,34.3,34.56,2043600.0,22.9968,23.2582,22.9968,23.1711,2043600.0
2009-05-21 15:40:00,34.56,34.74,34.45,34.58,2231100.0,23.1711,23.2918,23.0973,23.1845,2231100.0
2009-05-21 15:50:00,34.58,34.97,34.49,34.86,5373400.0,23.1845,23.446,23.1242,23.3722,5373400.0
2009-05-22 09:30:00,35.22,35.3,34.56,34.86,2920300.0,23.6136,23.6672,23.1711,23.3722,2920300.0
2009-05-22 09:40:00,34.86,35.06,34.71,34.88,1510300.0,23.3722,23.5063,23.2717,23.3856,1510300.0
2009-05-22 09:50:00,34.88,34.97,34.76,34.88,1135600.0,23.3856,23.446,23.3052,23.3856,1135600.0
2009-05-22 10:00:00,34.88,34.96,34.72,34.8,1111600.0,23.3856,23.4393,23.2784,23.332,1111600.0
2009-05-22 10:10:00,34.8,34.99,34.75,34.97,1256300.0,23.332,23.4594,23.2985,23.446,1256300.0
2009-05-22 10:20:00,34.97,35.0,34.81,34.85,1600200.0,23.446,23.4661,23.3387,23.3655,1600200.0
2009-05-22 10:30:00,34.85,34.91,34.7,34.82,1098500.0,23.3655,23.4057,23.265,23.3454,1098500.0
2009-05-22 10:40:00,34.82,35.0,34.81,34.93,1336400.0,23.3454,23.4661,23.3387,23.4192,1336400.0
2009-05-22 10:50:00,34.93,35.09,34.92,34.99,1096200.0,23.4192,23.5264,23.4125,23.4594,1096200.0
2009-05-22 11:00:00,34.99,35.05,34.91,35.02,617500.0,23.4594,23.4996,23.4057,23.4795,617500.0
2009-05-22 11:10:00,35.02,35.1,35.01,35.07,605800.0,23.4795,23.5331,23.4728,23.513,605800.0
2009-05-22 11:20:00,35.07,35.09,34.91,34.98,667400.0,23.513,23.5264,23.4057,23.4527,667400.0
2009-05-22 11:30:00,34.98,35.08,34.88,34.89,887200.0,23.4527,23.5197,23.3856,23.3923,887200.0
2009-05-22 11:40:00,34.89,35.05,34.89,35.02,507600.0,23.3923,23.4996,23.3923,23.4795,507600.0
2009-05-22 11:50:00,35.02,35.05,34.78,34.94,875900.0,23.4795,23.4996,23.3186,23.4259,875900.0
2009-05-22 12:00:00,34.94,35.04,34.93,35.04,610700.0,23.4259,23.4929,23.4192,23.4929,610700.0
2009-05-22 12:10:00,35.04,35.08,34.95,35.04,779200.0,23.4929,23.5197,23.4326,23.4929,779200.0
2009-05-22 12:20:00,35.04,35.06,34.97,35.01,373000.0,23.4929,23.5063,23.446,23.4728,373000.0
2009-05-22 12:30:00,35.01,35.05,34.96,35.05,555000.0,23.4728,23.4996,23.4393,23.4996,555000.0
2009-05-22 12:40:00,35.05,35.07,35.0,35.02,414900.0,23.4996,23.513,23.4661,23.4795,414900.0
2009-05-22 12:50:00,35.01,35.2,35.01,35.15,863600.0,23.4728,23.6002,23.4728,23.5667,863600.0
2009-05-22 13:00:00,35.14,35.24,35.13,35.18,566400.0,23.56,23.627,23.5533,23.5868,566400.0
2009-05-22 13:10:00,35.19,35.2,35.06,35.14,637600.0,23.5935,23.6002,23.5063,23.56,637600.0
2009-05-22 13:20:00,35.14,35.24,35.13,35.18,468100.0,23.56,23.627,23.5533,23.5868,468100.0
2009-05-22 13:30:00,35.19,35.21,35.04,35.1,951800.0,23.5935,23.6069,23.4929,23.5331,951800.0
2009-05-22 13:40:00,35.09,35.15,35.03,35.07,488200.0,23.5264,23.5667,23.4862,23.513,488200.0
2009-05-22 13:50:00,35.08,35.09,34.92,35.04,515900.0,23.5197,23.5264,23.4125,23.4929,515900.0
2009-05-22 14:00:00,35.05,35.09,34.98,34.99,424400.0,23.4996,23.5264,23.4527,23.4594,424400.0
2009-05-22 14:10:00,35.0,35.01,34.85,34.86,585900.0,23.4661,23.4728,23.3655,23.3722,585900.0
2009-05-22 14:20:00,34.86,34.97,34.85,34.92,338800.0,23.3722,23.446,23.3655,23.4125,338800.0
2009-05-22 14:30:00,34.92,34.98,34.88,34.96,407900.0,23.4125,23.4527,23.3856,23.4393,407900.0
2009-05-22 14:40:00,34.96,35.08,34.93,34.95,542500.0,23.4393,23.5197,23.4192,23.4326,542500.0
2009-05-22 14:50:00,34.94,35.03,34.9,35.02,488600.0,23.4259,23.4862,23.399,23.4795,488600.0
2009-05-22 15:00:00,35.02,35.03,34.93,35.01,396700.0,23.4795,23.4862,23.4192,23.4728,396700.0
2009-05-22 15:10:00,35.01,35.11,34.91,34.96,738800.0,23.4728,23.5398,23.4057,23.4393,738800.0
2009-05-22 15:20:00,34.96,34.98,34.86,34.89,855200.0,23.4393,23.4527,23.3722,23.3923,855200.0
2009-05-22 15:30:00,34.89,35.08,34.86,34.95,796900.0,23.3923,23.5197,23.3722,23.4326,796900.0
2009-05-22 15:40:00,34.94,35.03,34.72,34.73,1463900.0,23.4259,23.4862,23.2784,23.2851,1463900.0
2009-05-22 15:50:00,34.73,34.8,34.5,34.54,3128300.0,23.2851,23.332,23.1309,23.1577,3128300.0
2009-05-26 09:30:00,34.24,35.25,34.12,35.15,3905400.0,22.9565,23.6337,22.8761,23.5667,3905400.0
2009-05-26 09:40:00,35.15,35.24,34.96,35.11,2661700.0,23.5667,23.627,23.4393,23.5398,2661700.0
2009-05-26 09:50:00,35.11,35.24,34.95,35.14,1946400.0,23.5398,23.627,23.4326,23.56,1946400.0
2009-05-26 10:00:00,35.14,35.49,35.13,35.24,3555100.0,23.56,23.7946,23.5533,23.627,3555100.0
2009-05-26 10:10:00,35.24,35.77,35.22,35.74,2674300.0,23.627,23.9823,23.6136,23.9622,2674300.0
2009-05-26 10:20:00,35.75,35.8,35.62,35.64,1824700.0,23.9689,24.0025,23.8818,23.8952,1824700.0
2009-05-26 10:30:00,35.64,35.87,35.61,35.82,1926100.0,23.8952,24.0494,23.8751,24.0159,1926100.0
2009-05-26 10:40:00,35.82,35.93,35.7,35.72,1251400.0,24.0159,24.0896,23.9354,23.9488,1251400.0
2009-05-26 10:50:00,35.71,35.83,35.66,35.67,914800.0,23.9421,24.0226,23.9086,23.9153,914800.0
2009-05-26 11:00:00,35.67,35.69,35.55,35.56,836500.0,23.9153,23.9287,23.8348,23.8415,836500.0
2009-05-26 11:10:00,35.56,35.71,35.54,35.71,617700.0,23.8415,23.9421,23.8281,23.9421,617700.0
2009-05-26 11:20:00,35.71,35.82,35.65,35.77,738500.0,23.9421,24.0159,23.9019,23.9823,738500.0
2009-05-26 11:30:00,35.77,35.8,35.62,35.67,665100.0,23.9823,24.0025,23.8818,23.9153,665100.0
2009-05-26 11:40:00,35.67,35.79,35.66,35.7,558000.0,23.9153,23.9958,23.9086,23.9354,558000.0
2009-05-26 11:50:00,35.7,35.73,35.63,35.64,567400.0,23.9354,23.9555,23.8885,23.8952,567400.0
2009-05-26 12:00:00,35.65,35.77,35.61,35.76,643100.0,23.9019,23.9823,23.8751,23.9756,643100.0
2009-05-26 12:10:00,35.77,35.82,35.74,35.75,632800.0,23.9823,24.0159,23.9622,23.9689,632800.0
2009-05-26 12:20:00,35.76,35.88,35.72,35.86,856800.0,23.9756,24.0561,23.9488,24.0427,856800.0
2009-05-26 12:30:00,35.85,35.88,35.75,35.81,797100.0,24.036,24.0561,23.9689,24.0092,797100.0
2009-05-26 12:40:00,35.82,35.99,35.75,35.99,889000.0,24.0159,24.1298,23.9689,24.1298,889000.0
2009-05-26 12:50:00,35.98,36.25,35.91,36.17,1710800.0,24.1231,24.3042,24.0762,24.2505,1710800.0
2009-05-26 13:00:00,36.18,36.25,36.15,36.18,890900.0,24.2572,24.3042,24.2371,24.2572,890900.0
2009-05-26 13:10:00,36.18,36.22,36.08,36.16,1022400.0,24.2572,24.2841,24.1902,24.2438,1022400.0
2009-05-26 13:20:00,36.17,36.17,36.03,36.12,796900.0,24.2505,24.2505,24.1567,24.217,796900.0
2009-05-26 13:30:00,36.12,36.14,36.02,36.13,586700.0,24.217,24.2304,24.15,24.2237,586700.0
2009-05-26 13:40:00,36.14,36.2,36.09,36.17,884800.0,24.2304,24.2706,24.1969,24.2505,884800.0
2009-05-26 13:50:00,36.16,36.3,36.15,36.3,912700.0,24.2438,24.3377,24.2371,24.3377,912700.0
2009-05-26 14:00:00,36.3,36.47,36.29,36.41,1424100.0,24.3377,24.4517,24.331,24.4114,1424100.0
2009-05-26 14:10:00,36.41,36.41,36.18,36.32,982900.0,24.4114,24.4114,24.2572,24.3511,982900.0
2009-05-26 14:20:00,36.33,36.34,36.17,36.29,1053700.0,24.3578,24.3645,24.2505,24.331,1053700.0
2009-05-26 14:30:00,36.29,36.38,36.26,36.32,692500.0,24.331,24.3913,24.3109,24.3511,692500.0
2009-05-26 14:40:00,36.32,36.41,36.3,36.31,916900.0,24.3511,24.4114,24.3377,24.3444,916900.0
2009-05-26 14:50:00,36.31,36.33,36.05,36.08,1358000.0,24.3444,24.3578,24.1701,24.1902,1358000.0
2009-05-26 15:00:00,36.09,36.25,36.08,36.22,956500.0,24.1969,24.3042,24.1902,24.2841,956500.0
2009-05-26 15:10:00,36.22,36.3,36.04,36.14,1457000.0,24.2841,24.3377,24.1634,24.2304,1457000.0
2009-05-26 15:20:00,36.14,36.35,36.14,36.28,1463900.0,24.2304,24.3712,24.2304,24.3243,1463900.0
2009-05-26 15:30:00,36.28,36.56,36.24,36.54,2222500.0,24.3243,24.512,24.2975,24.4986,2222500.0
2009-05-26 15:40:00,36.54,36.54,36.09,36.21,3918700.0,24.4986,24.4986,24.1969,24.2773,3918700.0
2009-05-26 15:50:00,36.22,36.5,36.17,36.4,6224700.0,24.2841,24.4718,24.2505,24.4047,6224700.0
2009-05-27 09:30:00,36.5,36.67,36.01,36.35,2761400.0,24.4718,24.5858,24.1433,24.3712,2761400.0
2009-05-27 09:40:00,36.35,36.43,36.12,36.43,1271000.0,24.3712,24.4248,24.217,24.4248,1271000.0
2009-05-27 09:50:00,36.43,36.46,36.08,36.25,1553300.0,24.4248,24.445,24.1902,24.3042,1553300.0
2009-05-27 10:00:00,36.25,36.54,36.13,36.21,2449200.0,24.3042,24.4986,24.2237,24.2773,2449200.0
2009-05-27 10:10:00,36.22,36.31,36.11,36.16,1307700.0,24.2841,24.3444,24.2103,24.2438,1307700.0
2009-05-27 10:20:00,36.16,36.27,35.93,35.98,2122500.0,24.2438,24.3176,24.0896,24.1231,2122500.0
2009-05-27 10:30:00,35.98,36.03,35.88,35.93,1579000.0,24.1231,24.1567,24.0561,24.0896,1579000.0
2009-05-27 10:40:00,35.93,36.06,35.86,35.92,1875600.0,24.0896,24.1768,24.0427,24.0829,1875600.0
2009-05-27 10:50:00,35.93,36.05,35.78,36.05,1749600.0,24.0896,24.1701,23.989,24.1701,1749600.0
2009-05-27 11:00:00,36.05,36.05,35.8,35.82,1278300.0,24.1701,24.1701,24.0025,24.0159,1278300.0
2009-05-27 11:10:00,35.83,35.97,35.82,35.93,862500.0,24.0226,24.1164,24.0159,24.0896,862500.0
2009-05-27 11:20:00,35.93,36.18,35.91,36.14,1153000.0,24.0896,24.2572,24.0762,24.2304,1153000.0
2009-05-27 11:30:00,36.13,36.45,36.12,36.44,1749200.0,24.2237,24.4383,24.217,24.4316,1749200.0
2009-05-27 11:40:00,36.44,36.5,36.33,36.44,985900.0,24.4316,24.4718,24.3578,24.4316,985900.0
2009-05-27 11:50:00,36.45,36.49,36.34,36.48,703800.0,24.4383,24.4651,24.3645,24.4584,703800.0
2009-05-27 12:00:00,36.49,36.72,36.49,36.71,1410200.0,24.4651,24.6193,24.4651,24.6126,1410200.0
2009-05-27 12:10:00,36.7,36.72,36.62,36.68,1064300.0,24.6059,24.6193,24.5522,24.5925,1064300.0
2009-05-27 12:20:00,36.69,36.71,36.6,36.65,832000.0,24.5992,24.6126,24.5388,24.5723,832000.0
2009-05-27 12:30:00,36.66,36.69,36.51,36.55,764000.0,24.5791,24.5992,24.4785,24.5053,764000.0
2009-05-27 12:40:00,36.56,36.6,36.43,36.46,646300.0,24.512,24.5388,24.4248,24.445,646300.0
2009-05-27 12:50:00,36.46,36.51,36.29,36.38,611900.0,24.445,24.4785,24.331,24.3913,611900.0
2009-05-27 13:00:00,36.39,36.52,36.37,36.47,760100.0,24.398,24.4852,24.3846,24.4517,760100.0
2009-05-27 13:10:00,36.47,36.53,36.43,36.5,504500.0,24.4517,24.4919,24.4248,24.4718,504500.0
2009-05-27 13:20:00,36.5,36.61,36.49,36.57,676900.0,24.4718,24.5455,24.4651,24.5187,676900.0
2009-05-27 13:30:00,36.57,36.59,36.48,36.51,985300.0,24.5187,24.5321,24.4584,24.4785,985300.0
2009-05-27 13:40:00,36.51,36.68,36.46,36.47,1082300.0,24.4785,24.5925,24.445,24.4517,1082300.0
2009-05-27 13:50:00,36.47,36.48,36.27,36.4,1243100.0,24.4517,24.4584,24.3176,24.4047,1243100.0
2009-05-27 14:00:00,36.39,36.42,36.19,36.29,1422700.0,24.398,24.4181,24.2639,24.331,1422700.0
2009-05-27 14:10:00,36.29,36.41,36.22,36.27,1134600.0,24.331,24.4114,24.2841,24.3176,1134600.0
2009-05-27 14:20:00,36.26,36.29,36.14,36.28,1624900.0,24.3109,24.331,24.2304,24.3243,1624900.0
2009-05-27 14:30:00,36.27,36.3,36.12,36.17,896800.0,24.3176,24.3377,24.217,24.2505,896800.0
2009-05-27 14:40:00,36.17,36.31,36.09,36.23,908200.0,24.2505,24.3444,24.1969,24.2908,908200.0
2009-05-27 14:50:00,36.24,36.26,36.07,36.08,870400.0,24.2975,24.3109,24.1835,24.1902,870400.0
2009-05-27 15:00:00,36.08,36.12,36.0,36.06,1340100.0,24.1902,24.217,24.1366,24.1768,1340100.0
2009-05-27 15:10:00,36.06,36.06,35.77,35.78,2264300.0,24.1768,24.1768,23.9823,23.989,2264300.0
2009-05-27 15:20:00,35.78,35.79,35.32,35.48,3736900.0,23.989,23.9958,23.6806,23.7879,3736900.0
2009-05-27 15:30:00,35.48,35.49,35.02,35.14,3801800.0,23.7879,23.7946,23.4795,23.56,3801800.0
2009-05-27 15:40:00,35.13,35.46,35.07,35.31,3946400.0,23.5533,23.7745,23.513,23.6739,3946400.0
2009-05-27 15:50:00,35.32,35.4,34.76,34.86,10480500.0,23.6806,23.7343,23.3052,23.3722,10480500.0
2009-05-28 09:30:00,35.14,35.46,34.6,35.46,2760200.0,23.56,23.7745,23.1979,23.7745,2760200.0
2009-05-28 09:40:00,35.45,35.5,35.08,35.12,1857100.0,23.7678,23.8013,23.5197,23.5465,1857100.0
2009-05-28 09:50:00,35.13,35.47,35.11,35.4,2057000.0,23.5533,23.7812,23.5398,23.7343,2057000.0
2009-05-28 10:00:00,35.41,35.65,35.08,35.16,3280900.0,23.741,23.9019,23.5197,23.5734,3280900.0
2009-05-28 10:10:00,35.17,35.36,35.03,35.25,2327600.0,23.5801,23.7075,23.4862,23.6337,2327600.0
2009-05-28 10:20:00,35.25,35.36,35.09,35.29,1489100.0,23.6337,23.7075,23.5264,23.6605,1489100.0
2009-05-28 10:30:00,35.29,35.73,35.24,35.65,1783900.0,23.6605,23.9555,23.627,23.9019,1783900.0
2009-05-28 10:40:00,35.65,35.84,35.58,35.84,1483600.0,23.9019,24.0293,23.855,24.0293,1483600.0
2009-05-28 10:50:00,35.84,36.1,35.83,36.05,2069900.0,24.0293,24.2036,24.0226,24.1701,2069900.0
2009-05-28 11:00:00,36.05,36.19,35.96,36.13,1226500.0,24.1701,24.2639,24.1097,24.2237,1226500.0
2009-05-28 11:10:00,36.13,36.15,35.95,35.98,1013900.0,24.2237,24.2371,24.103,24.1231,1013900.0
2009-05-28 11:20:00,35.98,36.17,35.92,36.05,886800.0,24.1231,24.2505,24.0829,24.1701,886800.0
2009-05-28 11:30:00,36.05,36.15,35.96,36.05,649800.0,24.1701,24.2371,24.1097,24.1701,649800.0
2009-05-28 11:40:00,36.05,36.28,35.97,36.28,1020700.0,24.1701,24.3243,24.1164,24.3243,1020700.0
2009-05-28 11:50:00,36.27,36.33,36.15,36.19,1057200.0,24.3176,24.3578,24.2371,24.2639,1057200.0
2009-05-28 12:00:00,36.18,36.21,35.9,35.95,898200.0,24.2572,24.2773,24.0695,24.103,898200.0
2009-05-28 12:10:00,35.94,35.97,35.84,35.87,792500.0,24.0963,24.1164,24.0293,24.0494,792500.0
2009-05-28 12:20:00,35.86,36.03,35.79,35.95,642700.0,24.0427,24.1567,23.9958,24.103,642700.0
2009-05-28 12:30:00,35.94,35.95,35.85,35.88,334500.0,24.0963,24.103,24.036,24.0561,334500.0
2009-05-28 12:40:00,35.88,35.92,35.67,35.71,572300.0,24.0561,24.0829,23.9153,23.9421,572300.0
2009-05-28 12:50:00,35.7,35.79,35.65,35.77,685400.0,23.9354,23.9958,23.9019,23.9823,685400.0
2009-05-28 13:00:00,35.78,36.22,35.75,36.07,1861400.0,23.989,24.2841,23.9689,24.1835,1861400.0
2009-05-28 13:10:00,36.07,36.45,36.04,36.38,1659300.0,24.1835,24.4383,24.1634,24.3913,1659300.0
2009-05-28 13:20:00,36.38,36.41,36.22,36.24,1339300.0,24.3913,24.4114,24.2841,24.2975,1339300.0
2009-05-28 13:30:00,36.24,36.36,36.15,36.26,964700.0,24.2975,24.3779,24.2371,24.3109,964700.0
2009-05-28 13:40:00,36.26,36.35,36.22,36.28,771200.0,24.3109,24.3712,24.2841,24.3243,771200.0
2009-05-28 13:50:00,36.28,36.34,36.15,36.26,881800.0,24.3243,24.3645,24.2371,24.3109,881800.0
2009-05-28 14:00:00,36.26,36.3,36.16,36.24,801000.0,24.3109,24.3377,24.2438,24.2975,801000.0
2009-05-28 14:10:00,36.23,36.28,36.2,36.28,742300.0,24.2908,24.3243,24.2706,24.3243,742300.0
2009-05-28 14:20:00,36.28,36.55,36.27,36.47,1704300.0,24.3243,24.5053,24.3176,24.4517,1704300.0
2009-05-28 14:30:00,36.48,36.52,36.36,36.39,950500.0,24.4584,24.4852,24.3779,24.398,950500.0
2009-05-28 14:40:00,36.39,36.5,36.3,36.5,974600.0,24.398,24.4718,24.3377,24.4718,974600.0
2009-05-28 14:50:00,36.5,36.51,36.3,36.42,854500.0,24.4718,24.4785,24.3377,24.4181,854500.0
2009-05-28 15:00:00,36.42,36.55,36.39,36.45,1107200.0,24.4181,24.5053,24.398,24.4383,1107200.0
2009-05-28 15:10:00,36.45,36.45,36.28,36.41,1162400.0,24.4383,24.4383,24.3243,24.4114,1162400.0
2009-05-28 15:20:00,36.42,36.42,36.16,36.3,1356700.0,24.4181,24.4181,24.2438,24.3377,1356700.0
2009-05-28 15:30:00,36.31,36.55,36.21,36.49,2079000.0,24.3444,24.5053,24.2773,24.4651,2079000.0
2009-05-28 15:40:00,36.48,36.63,36.39,36.61,2968200.0,24.4584,24.5589,24.398,24.5455,2968200.0
2009-05-28 15:50:00,36.61,36.67,36.34,36.56,7334900.0,24.5455,24.5858,24.3645,24.512,7334900.0
2009-05-29 09:30:00,36.95,36.95,36.12,36.22,3064800.0,24.7735,24.7735,24.217,24.2841,3064800.0
2009-05-29 09:40:00,36.23,36.68,36.16,36.41,4046200.0,24.2908,24.5925,24.2438,24.4114,4046200.0
2009-05-29 09:50:00,36.41,36.54,36.31,36.45,1558500.0,24.4114,24.4986,24.3444,24.4383,1558500.0
2009-05-29 10:00:00,36.45,36.49,36.28,36.38,1548800.0,24.4383,24.4651,24.3243,24.3913,1548800.0
2009-05-29 10:10:00,36.37,36.44,36.32,36.38,1232700.0,24.3846,24.4316,24.3511,24.3913,1232700.0
2009-05-29 10:20:00,36.4,36.65,36.37,36.56,1412000.0,24.4047,24.5723,24.3846,24.512,1412000.0
2009-05-29 10:30:00,36.56,36.6,36.4,36.49,1047400.0,24.512,24.5388,24.4047,24.4651,1047400.0
2009-05-29 10:40:00,36.49,36.59,36.36,36.52,1335400.0,24.4651,24.5321,24.3779,24.4852,1335400.0
2009-05-29 10:50:00,36.52,36.56,36.44,36.46,845100.0,24.4852,24.512,24.4316,24.445,845100.0
2009-05-29 11:00:00,36.46,36.56,36.4,36.4,974400.0,24.445,24.512,24.4047,24.4047,974400.0
2009-05-29 11:10:00,36.4,36.41,36.25,36.26,981500.0,24.4047,24.4114,24.3042,24.3109,981500.0
2009-05-29 11:20:00,36.26,36.39,36.14,36.14,1169900.0,24.3109,24.398,24.2304,24.2304,1169900.0
2009-05-29 11:30:00,36.15,36.22,36.11,36.17,1326600.0,24.2371,24.2841,24.2103,24.2505,1326600.0
2009-05-29 11:40:00,36.17,36.26,36.11,36.13,993300.0,24.2505,24.3109,24.2103,24.2237,993300.0
2009-05-29 11:50:00,36.13,36.18,36.01,36.04,794700.0,24.2237,24.2572,24.1433,24.1634,794700.0
2009-05-29 12:00:00,36.05,36.15,36.03,36.12,491000.0,24.1701,24.2371,24.1567,24.217,491000.0
2009-05-29 12:10:00,36.12,36.21,36.12,36.2,559300.0,24.217,24.2773,24.217,24.2706,559300.0
2009-05-29 12:20:00,36.21,36.21,36.08,36.18,1180700.0,24.2773,24.2773,24.1902,24.2572,1180700.0
2009-05-29 12:30:00,36.18,36.23,36.11,36.16,932700.0,24.2572,24.2908,24.2103,24.2438,932700.0
2009-05-29 12:40:00,36.16,36.17,36.06,36.1,654400.0,24.2438,24.2505,24.1768,24.2036,654400.0
2009-05-29 12:50:00,36.1,36.13,36.07,36.09,337700.0,24.2036,24.2237,24.1835,24.1969,337700.0
2009-05-29 13:00:00,36.09,36.14,36.04,36.05,489400.0,24.1969,24.2304,24.1634,24.1701,489400.0
2009-05-29 13:10:00,36.06,36.16,36.04,36.15,399600.0,24.1768,24.2438,24.1634,24.2371,399600.0
2009-05-29 13:20:00,36.15,36.22,36.13,36.21,507900.0,24.2371,24.2841,24.2237,24.2773,507900.0
2009-05-29 13:30:00,36.21,36.37,36.19,36.33,1015400.0,24.2773,24.3846,24.2639,24.3578,1015400.0
2009-05-29 13:40:00,36.32,36.46,36.32,36.32,667300.0,24.3511,24.445,24.3511,24.3511,667300.0
2009-05-29 13:50:00,36.32,36.33,36.16,36.17,631200.0,24.3511,24.3578,24.2438,24.2505,631200.0
2009-05-29 14:00:00,36.17,36.18,36.08,36.11,579300.0,24.2505,24.2572,24.1902,24.2103,579300.0
2009-05-29 14:10:00,36.11,36.21,36.11,36.14,545500.0,24.2103,24.2773,24.2103,24.2304,545500.0
2009-05-29 14:20:00,36.13,36.14,36.03,36.04,711000.0,24.2237,24.2304,24.1567,24.1634,711000.0
2009-05-29 14:30:00,36.04,36.07,35.93,35.98,690000.0,24.1634,24.1835,24.0896,24.1231,690000.0
2009-05-29 14:40:00,35.99,36.02,35.76,35.78,1057900.0,24.1298,24.15,23.9756,23.989,1057900.0
2009-05-29 14:50:00,35.79,35.93,35.68,35.9,1553600.0,23.9958,24.0896,23.922,24.0695,1553600.0
2009-05-29 15:00:00,35.9,36.19,35.86,36.15,1646900.0,24.0695,24.2639,24.0427,24.2371,1646900.0
2009-05-29 15:10:00,36.15,36.3,36.14,36.29,1572200.0,24.2371,24.3377,24.2304,24.331,1572200.0
2009-05-29 15:20:00,36.29,36.56,36.19,36.47,2310300.0,24.331,24.512,24.2639,24.4517,2310300.0
2009-05-29 15:30:00,36.48,36.57,36.36,36.56,1722400.0,24.4584,24.5187,24.3779,24.512,1722400.0
2009-05-29 15:40:00,36.55,36.7,36.47,36.62,2816000.0,24.5053,24.6059,24.4517,24.5522,2816000.0
2009-05-29 15:50:00,36.61,37.06,36.55,37.03,7499100.0,24.5455,24.8472,24.5053,24.8271,7499100.0
2009-06-01 09:30:00,37.4,37.49,35.77,36.16,6719500.0,25.0752,25.1355,23.9823,24.2438,6719500.0
2009-06-01 09:40:00,36.16,36.85,36.12,36.79,4046600.0,24.2438,24.7064,24.217,24.6662,4046600.0
2009-06-01 09:50:00,36.78,37.18,36.68,37.16,2585300.0,24.6595,24.9277,24.5925,24.9143,2585300.0
2009-06-01 10:00:00,37.17,37.55,37.13,37.47,4635400.0,24.921,25.1758,24.8942,25.1221,4635400.0
2009-06-01 10:10:00,37.47,37.57,37.16,37.16,3567500.0,25.1221,25.1892,24.9143,24.9143,3567500.0
2009-06-01 10:20:00,37.16,37.29,37.04,37.15,1691600.0,24.9143,25.0014,24.8338,24.9076,1691600.0
2009-06-01 10:30:00,37.15,37.49,37.09,37.45,1712800.0,24.9076,25.1355,24.8674,25.1087,1712800.0
2009-06-01 10:40:00,37.46,37.63,37.4,37.48,1669800.0,25.1154,25.2294,25.0752,25.1288,1669800.0
2009-06-01 10:50:00,37.48,37.58,37.34,37.56,1575300.0,25.1288,25.1959,25.035,25.1825,1575300.0
2009-06-01 11:00:00,37.56,37.7,37.5,37.61,1474400.0,25.1825,25.2763,25.1422,25.216,1474400.0
2009-06-01 11:10:00,37.62,37.73,37.52,37.54,1231300.0,25.2227,25.2964,25.1556,25.1691,1231300.0
2009-06-01 11:20:00,37.54,37.63,37.38,37.45,1056400.0,25.1691,25.2294,25.0618,25.1087,1056400.0
2009-06-01 11:30:00,37.45,37.47,37.33,37.45,691000.0,25.1087,25.1221,25.0283,25.1087,691000.0
2009-06-01 11:40:00,37.45,37.61,37.44,37.48,810800.0,25.1087,25.216,25.102,25.1288,810800.0
2009-06-01 11:50:00,37.48,37.6,37.38,37.54,875900.0,25.1288,25.2093,25.0618,25.1691,875900.0
2009-06-01 12:00:00,37.53,37.56,37.42,37.47,594600.0,25.1624,25.1825,25.0886,25.1221,594600.0
2009-06-01 12:10:00,37.49,37.56,37.46,37.51,465200.0,25.1355,25.1825,25.1154,25.1489,465200.0
2009-06-01 12:20:00,37.52,37.6,37.48,37.56,747100.0,25.1556,25.2093,25.1288,25.1825,747100.0
2009-06-01 12:30:00,37.57,37.65,37.5,37.51,1074300.0,25.1892,25.2428,25.1422,25.1489,1074300.0
2009-06-01 12:40:00,37.51,37.64,37.5,37.63,835500.0,25.1489,25.2361,25.1422,25.2294,835500.0
2009-06-01 12:50:00,37.62,37.67,37.43,37.5,1095700.0,25.2227,25.2562,25.0953,25.1422,1095700.0
2009-06-01 13:00:00,37.51,37.62,37.47,37.59,737600.0,25.1489,25.2227,25.1221,25.2026,737600.0
2009-06-01 13:10:00,37.6,37.62,37.49,37.53,638500.0,25.2093,25.2227,25.1355,25.1624,638500.0
2009-06-01 13:20:00,37.52,37.61,37.5,37.6,648800.0,25.1556,25.216,25.1422,25.2093,648800.0
2009-06-01 13:30:00,37.61,37.65,37.55,37.62,792000.0,25.216,25.2428,25.1758,25.2227,792000.0
2009-06-01 13:40:00,37.62,37.72,37.58,37.69,798400.0,25.2227,25.2897,25.1959,25.2696,798400.0
2009-06-01 13:50:00,37.69,37.72,37.63,37.68,1085500.0,25.2696,25.2897,25.2294,25.2629,1085500.0
2009-06-01 14:00:00,37.68,37.71,37.56,37.58,1111800.0,25.2629,25.283,25.1825,25.1959,1111800.0
2009-06-01 14:10:00,37.58,37.63,37.31,37.32,1348800.0,25.1959,25.2294,25.0149,25.0216,1348800.0
2009-06-01 14:20:00,37.31,37.42,37.13,37.13,1512000.0,25.0149,25.0886,24.8942,24.8942,1512000.0
2009-06-01 14:30:00,37.14,37.18,36.79,36.89,2448300.0,24.9009,24.9277,24.6662,24.7333,2448300.0
2009-06-01 14:40:00,36.89,36.89,36.58,36.63,2457300.0,24.7333,24.7333,24.5254,24.5589,2457300.0
2009-06-01 14:50:00,36.64,36.78,36.43,36.74,2095100.0,24.5656,24.6595,24.4248,24.6327,2095100.0
2009-06-01 15:00:00,36.73,36.82,36.43,36.53,1737900.0,24.626,24.6863,24.4248,24.4919,1737900.0
2009-06-01 15:10:00,36.53,36.6,36.37,36.55,1605400.0,24.4919,24.5388,24.3846,24.5053,1605400.0
2009-06-01 15:20:00,36.55,36.93,36.49,36.9,1505700.0,24.5053,24.7601,24.4651,24.74,1505700.0
2009-06-01 15:30:00,36.91,37.22,36.84,37.16,2451900.0,24.7467,24.9545,24.6997,24.9143,2451900.0
2009-06-01 15:40:00,37.15,37.42,37.09,37.33,3490800.0,24.9076,25.0886,24.8674,25.0283,3490800.0
2009-06-01 15:50:00,37.33,37.63,36.5,36.71,11804800.0,25.0283,25.2294,24.4718,24.6126,11804800.0
2009-06-02 09:30:00,35.07,35.52,35.0,35.45,12641300.0,23.513,23.8147,23.4661,23.7678,12641300.0
2009-06-02 09:40:00,35.45,35.47,34.66,35.21,9525400.0,23.7678,23.7812,23.2381,23.6069,9525400.0
2009-06-02 09:50:00,35.21,35.3,35.08,35.21,6949500.0,23.6069,23.6672,23.5197,23.6069,6949500.0
2009-06-02 10:00:00,35.21,35.42,35.12,35.31,6633400.0,23.6069,23.7477,23.5465,23.6739,6633400.0
2009-06-02 10:10:00,35.31,35.32,34.63,34.76,11574200.0,23.6739,23.6806,23.218,23.3052,11574200.0
2009-06-02 10:20:00,34.76,35.17,34.73,35.11,6842700.0,23.3052,23.5801,23.2851,23.5398,6842700.0
2009-06-02 10:30:00,35.12,35.23,34.95,35.04,3567100.0,23.5465,23.6203,23.4326,23.4929,3567100.0
2009-06-02 10:40:00,35.05,35.13,34.94,34.99,2828900.0,23.4996,23.5533,23.4259,23.4594,2828900.0
2009-06-02 10:50:00,34.99,35.06,34.75,34.84,4393900.0,23.4594,23.5063,23.2985,23.3588,4393900.0
2009-06-02 11:00:00,34.84,34.98,34.79,34.8,2325300.0,23.3588,23.4527,23.3253,23.332,2325300.0
2009-06-02 11:10:00,34.8,34.92,34.74,34.9,2987500.0,23.332,23.4125,23.2918,23.399,2987500.0
2009-06-02 11:20:00,34.9,34.98,34.83,34.87,1908200.0,23.399,23.4527,23.3521,23.3789,1908200.0
2009-06-02 11:30:00,34.87,34.9,34.62,34.64,2680200.0,23.3789,23.399,23.2113,23.2247,2680200.0
2009-06-02 11:40:00,34.63,34.85,34.62,34.77,2509200.0,23.218,23.3655,23.2113,23.3119,2509200.0
2009-06-02 11:50:00,34.76,34.81,34.73,34.79,1669300.0,23.3052,23.3387,23.2851,23.3253,1669300.0
2009-06-02 12:00:00,34.79,34.89,34.66,34.68,2208100.0,23.3253,23.3923,23.2381,23.2515,2208100.0
2009-06-02 12:10:00,34.69,34.89,34.67,34.84,1469200.0,23.2582,23.3923,23.2448,23.3588,1469200.0
2009-06-02 12:20:00,34.84,34.86,34.68,34.69,1636500.0,23.3588,23.3722,23.2515,23.2582,1636500.0
2009-06-02 12:30:00,34.68,34.74,34.65,34.69,1628600.0,23.2515,23.2918,23.2314,23.2582,1628600.0
2009-06-02 12:40:00,34.69,34.79,34.69,34.73,864000.0,23.2582,23.3253,23.2582,23.2851,864000.0
2009-06-02 12:50:00,34.72,34.83,34.63,34.82,1808800.0,23.2784,23.3521,23.218,23.3454,1808800.0
2009-06-02 13:00:00,34.82,34.9,34.79,34.86,1937700.0,23.3454,23.399,23.3253,23.3722,1937700.0
2009-06-02 13:10:00,34.85,34.91,34.8,34.85,1345500.0,23.3655,23.4057,23.332,23.3655,1345500.0
2009-06-02 13:20:00,34.85,34.95,34.83,34.93,1568800.0,23.3655,23.4326,23.3521,23.4192,1568800.0
2009-06-02 13:30:00,34.93,35.05,34.93,34.99,2887300.0,23.4192,23.4996,23.4192,23.4594,2887300.0
2009-06-02 13:40:00,34.99,35.09,34.93,34.97,1987300.0,23.4594,23.5264,23.4192,23.446,1987300.0
2009-06-02 13:50:00,34.98,34.99,34.81,34.91,1328600.0,23.4527,23.4594,23.3387,23.4057,1328600.0
2009-06-02 14:00:00,34.91,34.91,34.8,34.84,1366100.0,23.4057,23.4057,23.332,23.3588,1366100.0
2009-06-02 14:10:00,34.83,34.99,34.81,34.95,1734900.0,23.3521,23.4594,23.3387,23.4326,1734900.0
2009-06-02 14:20:00,34.95,35.0,34.91,34.95,2310100.0,23.4326,23.4661,23.4057,23.4326,2310100.0
2009-06-02 14:30:00,34.96,34.98,34.84,34.93,1680800.0,23.4393,23.4527,23.3588,23.4192,1680800.0
2009-06-02 14:40:00,34.93,35.05,34.9,34.99,2252600.0,23.4192,23.4996,23.399,23.4594,2252600.0
2009-06-02 14:50:00,34.99,35.02,34.82,34.85,2726900.0,23.4594,23.4795,23.3454,23.3655,2726900.0
2009-06-02 15:00:00,34.86,34.95,34.84,34.9,1911000.0,23.3722,23.4326,23.3588,23.399,1911000.0
2009-06-02 15:10:00,34.91,34.99,34.86,34.86,2402800.0,23.4057,23.4594,23.3722,23.3722,2402800.0
2009-06-02 15:20:00,34.86,34.89,34.75,34.86,3965100.0,23.3722,23.3923,23.2985,23.3722,3965100.0
2009-06-02 15:30:00,34.86,34.97,34.81,34.97,2524400.0,23.3722,23.446,23.3387,23.446,2524400.0
2009-06-02 15:40:00,34.96,34.99,34.75,34.84,4689500.0,23.4393,23.4594,23.2985,23.3588,4689500.0
2009-06-02 15:50:00,34.83,34.85,34.45,34.52,11271400.0,23.3521,23.3655,23.0973,23.1443,11271400.0
2009-06-03 09:30:00,34.47,34.97,34.39,34.83,5922800.0,23.1107,23.446,23.0571,23.3521,5922800.0
2009-06-03 09:40:00,34.83,34.86,34.58,34.72,3778300.0,23.3521,23.3722,23.1845,23.2784,3778300.0
2009-06-03 09:50:00,34.72,34.76,34.28,34.37,3896800.0,23.2784,23.3052,22.9834,23.0437,3896800.0
2009-06-03 10:00:00,34.38,34.6,34.32,34.54,3183200.0,23.0504,23.1979,23.0102,23.1577,3183200.0
2009-06-03 10:10:00,34.54,34.55,34.34,34.35,1409000.0,23.1577,23.1644,23.0236,23.0303,1409000.0
2009-06-03 10:20:00,34.35,34.4,34.28,34.35,1480300.0,23.0303,23.0638,22.9834,23.0303,1480300.0
2009-06-03 10:30:00,34.35,34.36,34.26,34.31,1193400.0,23.0303,23.037,22.97,23.0035,1193400.0
2009-06-03 10:40:00,34.32,34.46,34.26,34.39,1043700.0,23.0102,23.104,22.97,23.0571,1043700.0
2009-06-03 10:50:00,34.39,34.57,34.38,34.55,1171500.0,23.0571,23.1778,23.0504,23.1644,1171500.0
2009-06-03 11:00:00,34.56,34.61,34.5,34.55,1016700.0,23.1711,23.2046,23.1309,23.1644,1016700.0
2009-06-03 11:10:00,34.55,34.58,34.42,34.52,1211300.0,23.1644,23.1845,23.0772,23.1443,1211300.0
2009-06-03 11:20:00,34.53,34.69,34.53,34.57,1503400.0,23.151,23.2582,23.151,23.1778,1503400.0
2009-06-03 11:30:00,34.57,34.68,34.55,34.68,863100.0,23.1778,23.2515,23.1644,23.2515,863100.0
2009-06-03 11:40:00,34.68,34.7,34.56,34.59,1195200.0,23.2515,23.265,23.1711,23.1912,1195200.0
2009-06-03 11:50:00,34.58,34.68,34.56,34.62,900500.0,23.1845,23.2515,23.1711,23.2113,900500.0
2009-06-03 12:00:00,34.62,34.62,34.5,34.52,928500.0,23.2113,23.2113,23.1309,23.1443,928500.0
2009-06-03 12:10:00,34.53,34.53,34.34,34.44,1028400.0,23.151,23.151,23.0236,23.0906,1028400.0
2009-06-03 12:20:00,34.45,34.55,34.43,34.44,1307700.0,23.0973,23.1644,23.0839,23.0906,1307700.0
2009-06-03 12:30:00,34.44,34.55,34.38,34.55,794300.0,23.0906,23.1644,23.0504,23.1644,794300.0
2009-06-03 12:40:00,34.55,34.55,34.49,34.49,509700.0,23.1644,23.1644,23.1242,23.1242,509700.0
2009-06-03 12:50:00,34.5,34.51,34.4,34.43,770200.0,23.1309,23.1376,23.0638,23.0839,770200.0
2009-06-03 13:00:00,34.43,34.43,34.34,34.35,680000.0,23.0839,23.0839,23.0236,23.0303,680000.0
2009-06-03 13:10:00,34.35,34.37,34.34,34.37,512200.0,23.0303,23.0437,23.0236,23.0437,512200.0
2009-06-03 13:20:00,34.38,34.42,34.31,34.35,814400.0,23.0504,23.0772,23.0035,23.0303,814400.0
2009-06-03 13:30:00,34.36,34.4,34.32,34.34,728400.0,23.037,23.0638,23.0102,23.0236,728400.0
2009-06-03 13:40:00,34.34,34.35,34.12,34.12,1496500.0,23.0236,23.0303,22.8761,22.8761,1496500.0
2009-06-03 13:50:00,34.12,34.26,34.1,34.26,1414200.0,22.8761,22.97,22.8627,22.97,1414200.0
2009-06-03 14:00:00,34.26,34.34,34.25,34.29,1053800.0,22.97,23.0236,22.9632,22.9901,1053800.0
2009-06-03 14:10:00,34.28,34.39,34.26,34.31,1199100.0,22.9834,23.0571,22.97,23.0035,1199100.0
2009-06-03 14:20:00,34.31,34.35,34.2,34.21,1402300.0,23.0035,23.0303,22.9297,22.9364,1402300.0
2009-06-03 14:30:00,34.21,34.24,34.13,34.15,989600.0,22.9364,22.9565,22.8828,22.8962,989600.0
2009-06-03 14:40:00,34.15,34.2,34.02,34.06,1558600.0,22.8962,22.9297,22.809,22.8359,1558600.0
2009-06-03 14:50:00,34.06,34.17,34.04,34.13,1263800.0,22.8359,22.9096,22.8224,22.8828,1263800.0
2009-06-03 15:00:00,34.13,34.18,34.08,34.13,825500.0,22.8828,22.9163,22.8493,22.8828,825500.0
2009-06-03 15:10:00,34.14,34.19,34.1,34.14,963100.0,22.8895,22.923,22.8627,22.8895,963100.0
2009-06-03 15:20:00,34.15,34.16,33.81,33.86,2852200.0,22.8962,22.9029,22.6682,22.7018,2852200.0
2009-06-03 15:30:00,33.86,33.92,33.65,33.71,3407400.0,22.7018,22.742,22.561,22.6012,3407400.0
2009-06-03 15:40:00,33.71,33.93,33.68,33.93,3616700.0,22.6012,22.7487,22.5811,22.7487,3616700.0
2009-06-03 15:50:00,33.93,34.16,33.89,34.11,5973800.0,22.7487,22.9029,22.7219,22.8694,5973800.0
2009-06-04 09:30:00,34.35,34.64,34.23,34.6,3984100.0,23.0303,23.2247,22.9498,23.1979,3984100.0
2009-06-04 09:40:00,34.59,34.75,34.46,34.49,2078500.0,23.1912,23.2985,23.104,23.1242,2078500.0
2009-06-04 09:50:00,34.49,34.57,34.34,34.5,2322500.0,23.1242,23.1778,23.0236,23.1309,2322500.0
2009-06-04 10:00:00,34.49,34.55,34.43,34.47,1834800.0,23.1242,23.1644,23.0839,23.1107,1834800.0
2009-06-04 10:10:00,34.48,34.58,34.42,34.5,1145300.0,23.1175,23.1845,23.0772,23.1309,1145300.0
2009-06-04 10:20:00,34.49,34.72,34.49,34.68,1837200.0,23.1242,23.2784,23.1242,23.2515,1837200.0
2009-06-04 10:30:00,34.69,34.85,34.63,34.85,1247100.0,23.2582,23.3655,23.218,23.3655,1247100.0
2009-06-04 10:40:00,34.84,34.99,34.82,34.94,1692200.0,23.3588,23.4594,23.3454,23.4259,1692200.0
2009-06-04 10:50:00,34.94,35.19,34.94,35.0,2325700.0,23.4259,23.5935,23.4259,23.4661,2325700.0
2009-06-04 11:00:00,35.0,35.25,34.97,35.24,2104500.0,23.4661,23.6337,23.446,23.627,2104500.0
2009-06-04 11:10:00,35.24,35.24,35.11,35.15,1625200.0,23.627,23.627,23.5398,23.5667,1625200.0
2009-06-04 11:20:00,35.17,35.19,34.98,35.02,1281700.0,23.5801,23.5935,23.4527,23.4795,1281700.0
2009-06-04 11:30:00,35.02,35.11,34.94,35.05,1057100.0,23.4795,23.5398,23.4259,23.4996,1057100.0
2009-06-04 11:40:00,35.04,35.19,34.99,35.13,1045500.0,23.4929,23.5935,23.4594,23.5533,1045500.0
2009-06-04 11:50:00,35.12,35.24,35.07,35.08,1199700.0,23.5465,23.627,23.513,23.5197,1199700.0
2009-06-04 12:00:00,35.08,35.1,34.97,35.06,1064000.0,23.5197,23.5331,23.446,23.5063,1064000.0
2009-06-04 12:10:00,35.05,35.15,35.0,35.11,695600.0,23.4996,23.5667,23.4661,23.5398,695600.0
2009-06-04 12:20:00,35.11,35.23,35.1,35.2,824900.0,23.5398,23.6203,23.5331,23.6002,824900.0
2009-06-04 12:30:00,35.2,35.22,34.96,34.97,1328400.0,23.6002,23.6136,23.4393,23.446,1328400.0
2009-06-04 12:40:00,34.96,35.02,34.81,34.81,1484600.0,23.4393,23.4795,23.3387,23.3387,1484600.0
2009-06-04 12:50:00,34.81,35.0,34.81,34.97,750300.0,23.3387,23.4661,23.3387,23.446,750300.0
2009-06-04 13:00:00,34.96,35.0,34.91,34.94,670500.0,23.4393,23.4661,23.4057,23.4259,670500.0
2009-06-04 13:10:00,34.93,35.03,34.89,34.99,1052300.0,23.4192,23.4862,23.3923,23.4594,1052300.0
2009-06-04 13:20:00,34.99,35.06,34.98,34.99,638800.0,23.4594,23.5063,23.4527,23.4594,638800.0
2009-06-04 13:30:00,34.99,35.19,34.98,35.18,1224500.0,23.4594,23.5935,23.4527,23.5868,1224500.0
2009-06-04 13:40:00,35.18,35.21,35.06,35.2,1236400.0,23.5868,23.6069,23.5063,23.6002,1236400.0
2009-06-04 13:50:00,35.2,35.21,35.12,35.18,696800.0,23.6002,23.6069,23.5465,23.5868,696800.0
2009-06-04 14:00:00,35.17,35.34,35.12,35.28,1579600.0,23.5801,23.694,23.5465,23.6538,1579600.0
2009-06-04 14:10:00,35.28,35.44,35.21,35.29,2040500.0,23.6538,23.7611,23.6069,23.6605,2040500.0
2009-06-04 14:20:00,35.29,35.38,35.25,35.35,1198100.0,23.6605,23.7209,23.6337,23.7008,1198100.0
2009-06-04 14:30:00,35.35,35.41,35.18,35.25,1393100.0,23.7008,23.741,23.5868,23.6337,1393100.0
2009-06-04 14:40:00,35.24,35.33,35.18,35.28,1148500.0,23.627,23.6873,23.5868,23.6538,1148500.0
2009-06-04 14:50:00,35.28,35.31,35.19,35.21,1226900.0,23.6538,23.6739,23.5935,23.6069,1226900.0
2009-06-04 15:00:00,35.21,35.22,34.96,35.07,1872900.0,23.6069,23.6136,23.4393,23.513,1872900.0
2009-06-04 15:10:00,35.06,35.21,35.03,35.18,1332800.0,23.5063,23.6069,23.4862,23.5868,1332800.0
2009-06-04 15:20:00,35.18,35.25,35.16,35.23,867000.0,23.5868,23.6337,23.5734,23.6203,867000.0
2009-06-04 15:30:00,35.23,35.3,35.1,35.27,1721900.0,23.6203,23.6672,23.5331,23.6471,1721900.0
2009-06-04 15:40:00,35.26,35.28,35.04,35.04,2689000.0,23.6404,23.6538,23.4929,23.4929,2689000.0
2009-06-04 15:50:00,35.05,35.29,34.99,35.19,6838400.0,23.4996,23.6605,23.4594,23.5935,6838400.0
2009-06-05 09:30:00,35.72,35.76,35.19,35.66,4514500.0,23.9488,23.9756,23.5935,23.9086,4514500.0
2009-06-05 09:40:00,35.65,35.68,35.17,35.22,3483000.0,23.9019,23.922,23.5801,23.6136,3483000.0
2009-06-05 09:50:00,35.22,35.44,35.14,35.27,2937700.0,23.6136,23.7611,23.56,23.6471,2937700.0
2009-06-05 10:00:00,35.27,35.38,35.03,35.06,3090900.0,23.6471,23.7209,23.4862,23.5063,3090900.0
2009-06-05 10:10:00,35.07,35.12,34.84,35.1,2937400.0,23.513,23.5465,23.3588,23.5331,2937400.0
2009-06-05 10:20:00,35.08,35.24,35.05,35.15,1461400.0,23.5197,23.627,23.4996,23.5667,1461400.0
2009-06-05 10:30:00,35.15,35.32,35.12,35.26,1484100.0,23.5667,23.6806,23.5465,23.6404,1484100.0
2009-06-05 10:40:00,35.25,35.41,35.25,35.34,1581900.0,23.6337,23.741,23.6337,23.694,1581900.0
2009-06-05 10:50:00,35.34,35.37,35.24,35.37,1148000.0,23.694,23.7142,23.627,23.7142,1148000.0
2009-06-05 11:00:00,35.37,35.46,35.31,35.34,1107900.0,23.7142,23.7745,23.6739,23.694,1107900.0
2009-06-05 11:10:00,35.33,35.38,35.26,35.33,789600.0,23.6873,23.7209,23.6404,23.6873,789600.0
2009-06-05 11:20:00,35.33,35.41,35.28,35.32,619800.0,23.6873,23.741,23.6538,23.6806,619800.0
2009-06-05 11:30:00,35.33,35.33,35.18,35.21,698800.0,23.6873,23.6873,23.5868,23.6069,698800.0
2009-06-05 11:40:00,35.2,35.32,35.16,35.29,653700.0,23.6002,23.6806,23.5734,23.6605,653700.0
2009-06-05 11:50:00,35.29,35.47,35.24,35.43,1362000.0,23.6605,23.7812,23.627,23.7544,1362000.0
2009-06-05 12:00:00,35.42,35.42,35.26,35.28,754500.0,23.7477,23.7477,23.6404,23.6538,754500.0
2009-06-05 12:10:00,35.28,35.36,35.24,35.34,686500.0,23.6538,23.7075,23.627,23.694,686500.0
2009-06-05 12:20:00,35.33,35.34,35.25,35.29,825200.0,23.6873,23.694,23.6337,23.6605,825200.0
2009-06-05 12:30:00,35.29,35.31,35.11,35.13,914400.0,23.6605,23.6739,23.5398,23.5533,914400.0
2009-06-05 12:40:00,35.13,35.14,35.02,35.09,911600.0,23.5533,23.56,23.4795,23.5264,911600.0
2009-06-05 12:50:00,35.08,35.14,35.05,35.13,420500.0,23.5197,23.56,23.4996,23.5533,420500.0
2009-06-05 13:00:00,35.13,35.13,35.05,35.05,437600.0,23.5533,23.5533,23.4996,23.4996,437600.0
2009-06-05 13:10:00,35.06,35.07,34.93,34.99,950900.0,23.5063,23.513,23.4192,23.4594,950900.0
2009-06-05 13:20:00,34.99,34.99,34.87,34.92,762100.0,23.4594,23.4594,23.3789,23.4125,762100.0
2009-06-05 13:30:00,34.92,34.93,34.8,34.84,674600.0,23.4125,23.4192,23.332,23.3588,674600.0
2009-06-05 13:40:00,34.83,34.97,34.82,34.93,701500.0,23.3521,23.446,23.3454,23.4192,701500.0
2009-06-05 13:50:00,34.93,34.94,34.8,34.85,719900.0,23.4192,23.4259,23.332,23.3655,719900.0
2009-06-05 14:00:00,34.86,34.87,34.61,34.63,1882200.0,23.3722,23.3789,23.2046,23.218,1882200.0
2009-06-05 14:10:00,34.63,34.73,34.55,34.58,1264000.0,23.218,23.2851,23.1644,23.1845,1264000.0
2009-06-05 14:20:00,34.59,34.67,34.5,34.62,1346200.0,23.1912,23.2448,23.1309,23.2113,1346200.0
2009-06-05 14:30:00,34.63,34.74,34.52,34.69,1686400.0,23.218,23.2918,23.1443,23.2582,1686400.0
2009-06-05 14:40:00,34.69,34.87,34.68,34.82,1137900.0,23.2582,23.3789,23.2515,23.3454,1137900.0
2009-06-05 14:50:00,34.82,34.88,34.8,34.82,741000.0,23.3454,23.3856,23.332,23.3454,741000.0
2009-06-05 15:00:00,34.84,34.91,34.66,34.84,1350500.0,23.3588,23.4057,23.2381,23.3588,1350500.0
2009-06-05 15:10:00,34.84,34.92,34.7,34.82,1239100.0,23.3588,23.4125,23.265,23.3454,1239100.0
2009-06-05 15:20:00,34.82,34.87,34.69,34.71,794700.0,23.3454,23.3789,23.2582,23.2717,794700.0
2009-06-05 15:30:00,34.7,34.95,34.69,34.93,1761500.0,23.265,23.4326,23.2582,23.4192,1761500.0
2009-06-05 15:40:00,34.92,35.05,34.8,34.83,2245500.0,23.4125,23.4996,23.332,23.3521,2245500.0
2009-06-05 15:50:00,34.83,34.96,34.7,34.79,3599000.0,23.3521,23.4393,23.265,23.3253,3599000.0
2009-06-08 09:30:00,34.55,35.04,34.55,34.97,3481300.0,23.1644,23.4929,23.1644,23.446,3481300.0
2009-06-08 09:40:00,34.97,34.97,34.72,34.84,2804500.0,23.446,23.446,23.2784,23.3588,2804500.0
2009-06-08 09:50:00,34.84,35.16,34.83,35.12,3239600.0,23.3588,23.5734,23.3521,23.5465,3239600.0
2009-06-08 10:00:00,35.12,35.45,35.06,35.43,3986500.0,23.5465,23.7678,23.5063,23.7544,3986500.0
2009-06-08 10:10:00,35.43,35.44,34.95,35.2,2934400.0,23.7544,23.7611,23.4326,23.6002,2934400.0
2009-06-08 10:20:00,35.19,35.26,35.14,35.24,1673800.0,23.5935,23.6404,23.56,23.627,1673800.0
2009-06-08 10:30:00,35.24,35.5,35.22,35.48,2449800.0,23.627,23.8013,23.6136,23.7879,2449800.0
2009-06-08 10:40:00,35.49,35.5,35.35,35.37,1340400.0,23.7946,23.8013,23.7008,23.7142,1340400.0
2009-06-08 10:50:00,35.38,35.52,35.32,35.34,1649300.0,23.7209,23.8147,23.6806,23.694,1649300.0
2009-06-08 11:00:00,35.33,35.41,35.22,35.32,1089700.0,23.6873,23.741,23.6136,23.6806,1089700.0
2009-06-08 11:10:00,35.33,35.48,35.32,35.43,684900.0,23.6873,23.7879,23.6806,23.7544,684900.0
2009-06-08 11:20:00,35.43,35.49,35.36,35.41,1000400.0,23.7544,23.7946,23.7075,23.741,1000400.0
2009-06-08 11:30:00,35.41,35.45,35.32,35.4,865000.0,23.741,23.7678,23.6806,23.7343,865000.0
2009-06-08 11:40:00,35.39,35.45,35.27,35.29,796300.0,23.7276,23.7678,23.6471,23.6605,796300.0
2009-06-08 11:50:00,35.3,35.31,35.24,35.3,842700.0,23.6672,23.6739,23.627,23.6672,842700.0
2009-06-08 12:00:00,35.3,35.3,35.03,35.1,1304500.0,23.6672,23.6672,23.4862,23.5331,1304500.0
2009-06-08 12:10:00,35.1,35.11,34.95,35.09,935900.0,23.5331,23.5398,23.4326,23.5264,935900.0
2009-06-08 12:20:00,35.1,35.18,35.08,35.12,567300.0,23.5331,23.5868,23.5197,23.5465,567300.0
2009-06-08 12:30:00,35.12,35.16,35.01,35.13,615900.0,23.5465,23.5734,23.4728,23.5533,615900.0
2009-06-08 12:40:00,35.13,35.22,35.11,35.15,525200.0,23.5533,23.6136,23.5398,23.5667,525200.0
2009-06-08 12:50:00,35.14,35.24,35.11,35.22,754600.0,23.56,23.627,23.5398,23.6136,754600.0
2009-06-08 13:00:00,35.21,35.35,35.21,35.34,767000.0,23.6069,23.7008,23.6069,23.694,767000.0
2009-06-08 13:10:00,35.34,35.38,35.28,35.33,765000.0,23.694,23.7209,23.6538,23.6873,765000.0
2009-06-08 13:20:00,35.34,35.36,35.23,35.23,752500.0,23.694,23.7075,23.6203,23.6203,752500.0
2009-06-08 13:30:00,35.24,35.25,35.15,35.21,606400.0,23.627,23.6337,23.5667,23.6069,606400.0
2009-06-08 13:40:00,35.21,35.38,35.17,35.34,764600.0,23.6069,23.7209,23.5801,23.694,764600.0
2009-06-08 13:50:00,35.35,35.37,35.3,35.36,299700.0,23.7008,23.7142,23.6672,23.7075,299700.0
2009-06-08 14:00:00,35.37,35.38,35.28,35.34,553400.0,23.7142,23.7209,23.6538,23.694,553400.0
2009-06-08 14:10:00,35.34,35.37,35.26,35.33,633700.0,23.694,23.7142,23.6404,23.6873,633700.0
2009-06-08 14:20:00,35.33,35.33,35.22,35.27,705900.0,23.6873,23.6873,23.6136,23.6471,705900.0
2009-06-08 14:30:00,35.28,35.35,35.24,35.34,459100.0,23.6538,23.7008,23.627,23.694,459100.0
2009-06-08 14:40:00,35.34,35.34,35.24,35.3,765000.0,23.694,23.694,23.627,23.6672,765000.0
2009-06-08 14:50:00,35.31,35.43,35.27,35.38,883900.0,23.6739,23.7544,23.6471,23.7209,883900.0
2009-06-08 15:00:00,35.39,35.45,35.33,35.36,1228600.0,23.7276,23.7678,23.6873,23.7075,1228600.0
2009-06-08 15:10:00,35.36,35.42,35.26,35.38,1901900.0,23.7075,23.7477,23.6404,23.7209,1901900.0
2009-06-08 15:20:00,35.38,35.52,35.33,35.49,3143200.0,23.7209,23.8147,23.6873,23.7946,3143200.0
2009-06-08 15:30:00,35.48,35.73,35.48,35.61,3704800.0,23.7879,23.9555,23.7879,23.8751,3704800.0
2009-06-08 15:40:00,35.62,35.64,35.46,35.52,2557700.0,23.8818,23.8952,23.7745,23.8147,2557700.0
2009-06-08 15:50:00,35.52,35.6,35.33,35.4,4466300.0,23.8147,23.8684,23.6873,23.7343,4466300.0
2009-06-09 09:30:00,35.72,35.75,35.28,35.47,4230100.0,23.9488,23.9689,23.6538,23.7812,4230100.0
2009-06-09 09:40:00,35.47,35.78,35.43,35.62,2889200.0,23.7812,23.989,23.7544,23.8818,2889200.0
2009-06-09 09:50:00,35.62,35.67,35.24,35.35,3059300.0,23.8818,23.9153,23.627,23.7008,3059300.0
2009-06-09 10:00:00,35.35,35.5,35.32,35.5,2057400.0,23.7008,23.8013,23.6806,23.8013,2057400.0
2009-06-09 10:10:00,35.5,35.6,35.37,35.48,1809500.0,23.8013,23.8684,23.7142,23.7879,1809500.0
2009-06-09 10:20:00,35.48,35.52,35.34,35.5,1065100.0,23.7879,23.8147,23.694,23.8013,1065100.0
2009-06-09 10:30:00,35.51,35.51,35.34,35.4,953900.0,23.808,23.808,23.694,23.7343,953900.0
2009-06-09 10:40:00,35.4,35.48,35.26,35.29,977500.0,23.7343,23.7879,23.6404,23.6605,977500.0
2009-06-09 10:50:00,35.29,35.37,35.2,35.24,1230300.0,23.6605,23.7142,23.6002,23.627,1230300.0
2009-06-09 11:00:00,35.25,35.26,35.09,35.15,1491700.0,23.6337,23.6404,23.5264,23.5667,1491700.0
2009-06-09 11:10:00,35.15,35.27,35.12,35.15,810500.0,23.5667,23.6471,23.5465,23.5667,810500.0
2009-06-09 11:20:00,35.15,35.32,35.12,35.28,906900.0,23.5667,23.6806,23.5465,23.6538,906900.0
2009-06-09 11:30:00,35.29,35.41,35.27,35.37,963100.0,23.6605,23.741,23.6471,23.7142,963100.0
2009-06-09 11:40:00,35.38,35.45,35.29,35.3,832100.0,23.7209,23.7678,23.6605,23.6672,832100.0
2009-06-09 11:50:00,35.3,35.38,35.28,35.37,467200.0,23.6672,23.7209,23.6538,23.7142,467200.0
2009-06-09 12:00:00,35.35,35.58,35.33,35.53,1163800.0,23.7008,23.855,23.6873,23.8214,1163800.0
2009-06-09 12:10:00,35.52,35.53,35.39,35.48,824300.0,23.8147,23.8214,23.7276,23.7879,824300.0
2009-06-09 12:20:00,35.47,35.6,35.46,35.57,854300.0,23.7812,23.8684,23.7745,23.8483,854300.0
2009-06-09 12:30:00,35.57,35.6,35.51,35.57,557200.0,23.8483,23.8684,23.808,23.8483,557200.0
2009-06-09 12:40:00,35.58,35.6,35.48,35.58,767000.0,23.855,23.8684,23.7879,23.855,767000.0
2009-06-09 12:50:00,35.58,35.7,35.57,35.69,1280100.0,23.855,23.9354,23.8483,23.9287,1280100.0
2009-06-09 13:00:00,35.7,35.7,35.58,35.63,1031200.0,23.9354,23.9354,23.855,23.8885,1031200.0
2009-06-09 13:10:00,35.64,35.65,35.48,35.5,1000100.0,23.8952,23.9019,23.7879,23.8013,1000100.0
2009-06-09 13:20:00,35.5,35.56,35.48,35.55,1226500.0,23.8013,23.8415,23.7879,23.8348,1226500.0
2009-06-09 13:30:00,35.55,35.56,35.45,35.5,862800.0,23.8348,23.8415,23.7678,23.8013,862800.0
2009-06-09 13:40:00,35.5,35.54,35.42,35.44,894000.0,23.8013,23.8281,23.7477,23.7611,894000.0
2009-06-09 13:50:00,35.44,35.5,35.42,35.48,662800.0,23.7611,23.8013,23.7477,23.7879,662800.0
2009-06-09 14:00:00,35.47,35.55,35.43,35.5,655500.0,23.7812,23.8348,23.7544,23.8013,655500.0
2009-06-09 14:10:00,35.49,35.56,35.45,35.54,589800.0,23.7946,23.8415,23.7678,23.8281,589800.0
2009-06-09 14:20:00,35.54,35.56,35.45,35.54,736000.0,23.8281,23.8415,23.7678,23.8281,736000.0
2009-06-09 14:30:00,35.55,35.6,35.47,35.51,1018700.0,23.8348,23.8684,23.7812,23.808,1018700.0
2009-06-09 14:40:00,35.5,35.54,35.23,35.28,1707200.0,23.8013,23.8281,23.6203,23.6538,1707200.0
2009-06-09 14:50:00,35.28,35.34,35.19,35.33,1097000.0,23.6538,23.694,23.5935,23.6873,1097000.0
2009-06-09 15:00:00,35.33,35.44,35.27,35.4,1192600.0,23.6873,23.7611,23.6471,23.7343,1192600.0
2009-06-09 15:10:00,35.4,35.42,35.27,35.36,1298800.0,23.7343,23.7477,23.6471,23.7075,1298800.0
2009-06-09 15:20:00,35.35,35.37,35.28,35.32,929100.0,23.7008,23.7142,23.6538,23.6806,929100.0
2009-06-09 15:30:00,35.32,35.49,35.29,35.44,1691400.0,23.6806,23.7946,23.6605,23.7611,1691400.0
2009-06-09 15:40:00,35.44,35.47,35.23,35.26,2618600.0,23.7611,23.7812,23.6203,23.6404,2618600.0
2009-06-09 15:50:00,35.26,35.35,35.21,35.27,4368800.0,23.6404,23.7008,23.6069,23.6471,4368800.0
2009-06-10 09:30:00,35.58,35.67,35.24,35.25,2857500.0,23.855,23.9153,23.627,23.6337,2857500.0
2009-06-10 09:40:00,35.25,35.31,35.12,35.14,2365400.0,23.6337,23.6739,23.5465,23.56,2365400.0
2009-06-10 09:50:00,35.15,35.44,35.11,35.43,2086700.0,23.5667,23.7611,23.5398,23.7544,2086700.0
2009-06-10 10:00:00,35.43,35.43,35.23,35.34,1587800.0,23.7544,23.7544,23.6203,23.694,1587800.0
2009-06-10 10:10:00,35.34,35.4,35.19,35.28,1432600.0,23.694,23.7343,23.5935,23.6538,1432600.0
2009-06-10 10:20:00,35.28,35.56,35.26,35.48,1883400.0,23.6538,23.8415,23.6404,23.7879,1883400.0
2009-06-10 10:30:00,35.48,35.5,35.4,35.47,1036500.0,23.7879,23.8013,23.7343,23.7812,1036500.0
2009-06-10 10:40:00,35.47,35.47,35.19,35.25,1503900.0,23.7812,23.7812,23.5935,23.6337,1503900.0
2009-06-10 10:50:00,35.24,35.38,35.23,35.36,969200.0,23.627,23.7209,23.6203,23.7075,969200.0
2009-06-10 11:00:00,35.35,35.35,35.13,35.15,1633700.0,23.7008,23.7008,23.5533,23.5667,1633700.0
2009-06-10 11:10:00,35.15,35.26,35.12,35.25,930600.0,23.5667,23.6404,23.5465,23.6337,930600.0
2009-06-10 11:20:00,35.24,35.34,35.21,35.3,952800.0,23.627,23.694,23.6069,23.6672,952800.0
2009-06-10 11:30:00,35.3,35.33,35.24,35.3,535500.0,23.6672,23.6873,23.627,23.6672,535500.0
2009-06-10 11:40:00,35.31,35.32,35.25,35.26,516200.0,23.6739,23.6806,23.6337,23.6404,516200.0
2009-06-10 11:50:00,35.27,35.31,35.2,35.21,622400.0,23.6471,23.6739,23.6002,23.6069,622400.0
2009-06-10 12:00:00,35.21,35.35,35.21,35.35,1074100.0,23.6069,23.7008,23.6069,23.7008,1074100.0
2009-06-10 12:10:00,35.35,35.38,35.3,35.34,625500.0,23.7008,23.7209,23.6672,23.694,625500.0
2009-06-10 12:20:00,35.34,35.36,35.11,35.19,1399200.0,23.694,23.7075,23.5398,23.5935,1399200.0
2009-06-10 12:30:00,35.2,35.2,35.14,35.15,578700.0,23.6002,23.6002,23.56,23.5667,578700.0
2009-06-10 12:40:00,35.16,35.21,35.13,35.13,721100.0,23.5734,23.6069,23.5533,23.5533,721100.0
2009-06-10 12:50:00,35.13,35.16,35.04,35.1,898000.0,23.5533,23.5734,23.4929,23.5331,898000.0
2009-06-10 13:00:00,35.11,35.11,34.79,34.9,2094200.0,23.5398,23.5398,23.3253,23.399,2094200.0
2009-06-10 13:10:00,34.9,35.0,34.89,34.93,736400.0,23.399,23.4661,23.3923,23.4192,736400.0
2009-06-10 13:20:00,34.93,34.94,34.76,34.91,1371800.0,23.4192,23.4259,23.3052,23.4057,1371800.0
2009-06-10 13:30:00,34.91,34.92,34.72,34.72,1127700.0,23.4057,23.4125,23.2784,23.2784,1127700.0
2009-06-10 13:40:00,34.72,34.83,34.68,34.72,1102200.0,23.2784,23.3521,23.2515,23.2784,1102200.0
2009-06-10 13:50:00,34.71,34.8,34.71,34.76,833900.0,23.2717,23.332,23.2717,23.3052,833900.0
2009-06-10 14:00:00,34.77,34.77,34.62,34.65,1531600.0,23.3119,23.3119,23.2113,23.2314,1531600.0
2009-06-10 14:10:00,34.65,34.74,34.62,34.68,1158600.0,23.2314,23.2918,23.2113,23.2515,1158600.0
2009-06-10 14:20:00,34.68,34.72,34.54,34.57,1611000.0,23.2515,23.2784,23.1577,23.1778,1611000.0
2009-06-10 14:30:00,34.57,34.7,34.5,34.62,1242900.0,23.1778,23.265,23.1309,23.2113,1242900.0
2009-06-10 14:40:00,34.62,34.77,34.56,34.75,1214500.0,23.2113,23.3119,23.1711,23.2985,1214500.0
2009-06-10 14:50:00,34.75,34.79,34.62,34.63,1662700.0,23.2985,23.3253,23.2113,23.218,1662700.0
2009-06-10 15:00:00,34.64,34.65,34.46,34.46,1803000.0,23.2247,23.2314,23.104,23.104,1803000.0
2009-06-10 15:10:00,34.46,34.55,34.42,34.49,1272700.0,23.104,23.1644,23.0772,23.1242,1272700.0
2009-06-10 15:20:00,34.49,34.52,34.38,34.39,1590700.0,23.1242,23.1443,23.0504,23.0571,1590700.0
2009-06-10 15:30:00,34.38,34.59,34.37,34.5,2318100.0,23.0504,23.1912,23.0437,23.1309,2318100.0
2009-06-10 15:40:00,34.5,34.71,34.45,34.69,2296500.0,23.1309,23.2717,23.0973,23.2582,2296500.0
2009-06-10 15:50:00,34.68,34.86,34.61,34.8,3593900.0,23.2515,23.3722,23.2046,23.332,3593900.0
2009-06-11 09:30:00,35.07,35.18,34.54,34.73,3416300.0,23.513,23.5868,23.1577,23.2851,3416300.0
2009-06-11 09:40:00,34.74,34.88,34.65,34.84,2490600.0,23.2918,23.3856,23.2314,23.3588,2490600.0
2009-06-11 09:50:00,34.82,34.98,34.63,34.75,2119400.0,23.3454,23.4527,23.218,23.2985,2119400.0
2009-06-11 10:00:00,34.75,34.99,34.73,34.93,1601500.0,23.2985,23.4594,23.2851,23.4192,1601500.0
2009-06-11 10:10:00,34.94,35.23,34.92,35.1,2338900.0,23.4259,23.6203,23.4125,23.5331,2338900.0
2009-06-11 10:20:00,35.1,35.12,34.87,34.96,1002200.0,23.5331,23.5465,23.3789,23.4393,1002200.0
2009-06-11 10:30:00,34.96,35.02,34.79,34.92,1142600.0,23.4393,23.4795,23.3253,23.4125,1142600.0
2009-06-11 10:40:00,34.92,35.03,34.9,35.02,858800.0,23.4125,23.4862,23.399,23.4795,858800.0
2009-06-11 10:50:00,35.01,35.11,35.0,35.04,1910800.0,23.4728,23.5398,23.4661,23.4929,1910800.0
2009-06-11 11:00:00,35.04,35.08,35.0,35.07,1063300.0,23.4929,23.5197,23.4661,23.513,1063300.0
2009-06-11 11:10:00,35.06,35.2,35.05,35.2,949200.0,23.5063,23.6002,23.4996,23.6002,949200.0
2009-06-11 11:20:00,35.19,35.4,35.18,35.4,1983400.0,23.5935,23.7343,23.5868,23.7343,1983400.0
2009-06-11 11:30:00,35.39,35.41,35.32,35.39,932800.0,23.7276,23.741,23.6806,23.7276,932800.0
2009-06-11 11:40:00,35.39,35.45,35.27,35.36,1035300.0,23.7276,23.7678,23.6471,23.7075,1035300.0
2009-06-11 11:50:00,35.36,35.56,35.35,35.41,1615500.0,23.7075,23.8415,23.7008,23.741,1615500.0
2009-06-11 12:00:00,35.4,35.48,35.33,35.46,936900.0,23.7343,23.7879,23.6873,23.7745,936900.0
2009-06-11 12:10:00,35.45,35.5,35.43,35.49,1000000.0,23.7678,23.8013,23.7544,23.7946,1000000.0
2009-06-11 12:20:00,35.48,35.55,35.46,35.54,1449900.0,23.7879,23.8348,23.7745,23.8281,1449900.0
2009-06-11 12:30:00,35.55,35.61,35.49,35.61,1506600.0,23.8348,23.8751,23.7946,23.8751,1506600.0
2009-06-11 12:40:00,35.62,35.78,35.59,35.7,1645800.0,23.8818,23.989,23.8617,23.9354,1645800.0
2009-06-11 12:50:00,35.71,35.83,35.69,35.73,1405700.0,23.9421,24.0226,23.9287,23.9555,1405700.0
2009-06-11 13:00:00,35.73,35.87,35.63,35.63,2686600.0,23.9555,24.0494,23.8885,23.8885,2686600.0
2009-06-11 13:10:00,35.63,35.71,35.47,35.6,1811700.0,23.8885,23.9421,23.7812,23.8684,1811700.0
2009-06-11 13:20:00,35.6,35.87,35.58,35.83,1799500.0,23.8684,24.0494,23.855,24.0226,1799500.0
2009-06-11 13:30:00,35.84,35.86,35.65,35.65,1251900.0,24.0293,24.0427,23.9019,23.9019,1251900.0
2009-06-11 13:40:00,35.65,35.66,35.51,35.52,1335200.0,23.9019,23.9086,23.808,23.8147,1335200.0
2009-06-11 13:50:00,35.53,35.53,35.39,35.47,1396400.0,23.8214,23.8214,23.7276,23.7812,1396400.0
2009-06-11 14:00:00,35.46,35.46,35.22,35.36,2110000.0,23.7745,23.7745,23.6136,23.7075,2110000.0
2009-06-11 14:10:00,35.36,35.57,35.33,35.48,1524100.0,23.7075,23.8483,23.6873,23.7879,1524100.0
2009-06-11 14:20:00,35.48,35.65,35.46,35.64,1045100.0,23.7879,23.9019,23.7745,23.8952,1045100.0
2009-06-11 14:30:00,35.65,35.7,35.44,35.48,1228400.0,23.9019,23.9354,23.7611,23.7879,1228400.0
2009-06-11 14:40:00,35.5,35.54,35.32,35.33,1309000.0,23.8013,23.8281,23.6806,23.6873,1309000.0
2009-06-11 14:50:00,35.33,35.54,35.26,35.49,1468600.0,23.6873,23.8281,23.6404,23.7946,1468600.0
2009-06-11 15:00:00,35.48,35.6,35.4,35.54,907100.0,23.7879,23.8684,23.7343,23.8281,907100.0
2009-06-11 15:10:00,35.55,35.55,35.43,35.46,772100.0,23.8348,23.8348,23.7544,23.7745,772100.0
2009-06-11 15:20:00,35.46,35.47,35.27,35.31,1394400.0,23.7745,23.7812,23.6471,23.6739,1394400.0
2009-06-11 15:30:00,35.31,35.33,35.1,35.23,2948500.0,23.6739,23.6873,23.5331,23.6203,2948500.0
2009-06-11 15:40:00,35.23,35.28,35.1,35.21,1777600.0,23.6203,23.6538,23.5331,23.6069,1777600.0
2009-06-11 15:50:00,35.21,35.23,34.88,34.98,4017300.0,23.6069,23.6203,23.3856,23.4527,4017300.0
2009-06-12 09:30:00,34.84,35.35,34.8,35.28,3399800.0,23.3588,23.7008,23.332,23.6538,3399800.0
2009-06-12 09:40:00,35.29,35.44,35.12,35.23,1955700.0,23.6605,23.7611,23.5465,23.6203,1955700.0
2009-06-12 09:50:00,35.24,35.3,35.1,35.14,1374000.0,23.627,23.6672,23.5331,23.56,1374000.0
2009-06-12 10:00:00,35.14,35.15,35.03,35.14,1187900.0,23.56,23.5667,23.4862,23.56,1187900.0
2009-06-12 10:10:00,35.13,35.27,35.11,35.22,923500.0,23.5533,23.6471,23.5398,23.6136,923500.0
2009-06-12 10:20:00,35.21,35.25,35.09,35.21,976800.0,23.6069,23.6337,23.5264,23.6069,976800.0
2009-06-12 10:30:00,35.21,35.23,35.13,35.21,782400.0,23.6069,23.6203,23.5533,23.6069,782400.0
2009-06-12 10:40:00,35.2,35.35,35.16,35.28,1174500.0,23.6002,23.7008,23.5734,23.6538,1174500.0
2009-06-12 10:50:00,35.28,35.4,35.28,35.34,948100.0,23.6538,23.7343,23.6538,23.694,948100.0
2009-06-12 11:00:00,35.34,35.35,35.24,35.26,847300.0,23.694,23.7008,23.627,23.6404,847300.0
2009-06-12 11:10:00,35.26,35.27,35.2,35.21,684500.0,23.6404,23.6471,23.6002,23.6069,684500.0
2009-06-12 11:20:00,35.21,35.3,35.2,35.29,723300.0,23.6069,23.6672,23.6002,23.6605,723300.0
2009-06-12 11:30:00,35.29,35.29,35.2,35.21,677800.0,23.6605,23.6605,23.6002,23.6069,677800.0
2009-06-12 11:40:00,35.21,35.29,35.16,35.24,766500.0,23.6069,23.6605,23.5734,23.627,766500.0
2009-06-12 11:50:00,35.24,35.29,35.21,35.26,682400.0,23.627,23.6605,23.6069,23.6404,682400.0
2009-06-12 12:00:00,35.25,35.29,35.23,35.29,485900.0,23.6337,23.6605,23.6203,23.6605,485900.0
2009-06-12 12:10:00,35.29,35.36,35.28,35.34,779400.0,23.6605,23.7075,23.6538,23.694,779400.0
2009-06-12 12:20:00,35.34,35.35,35.12,35.13,1584000.0,23.694,23.7008,23.5465,23.5533,1584000.0
2009-06-12 12:30:00,35.13,35.21,35.06,35.2,864100.0,23.5533,23.6069,23.5063,23.6002,864100.0
2009-06-12 12:40:00,35.2,35.23,35.15,35.19,502800.0,23.6002,23.6203,23.5667,23.5935,502800.0
2009-06-12 12:50:00,35.18,35.22,35.11,35.19,615900.0,23.5868,23.6136,23.5398,23.5935,615900.0
2009-06-12 13:00:00,35.19,35.22,35.1,35.11,512200.0,23.5935,23.6136,23.5331,23.5398,512200.0
2009-06-12 13:10:00,35.11,35.17,35.1,35.14,447500.0,23.5398,23.5801,23.5331,23.56,447500.0
2009-06-12 13:20:00,35.14,35.16,35.03,35.04,534000.0,23.56,23.5734,23.4862,23.4929,534000.0
2009-06-12 13:30:00,35.05,35.09,35.02,35.05,765100.0,23.4996,23.5264,23.4795,23.4996,765100.0
2009-06-12 13:40:00,35.05,35.06,35.02,35.05,675400.0,23.4996,23.5063,23.4795,23.4996,675400.0
2009-06-12 13:50:00,35.05,35.11,35.0,35.0,1057100.0,23.4996,23.5398,23.4661,23.4661,1057100.0
2009-06-12 14:00:00,35.01,35.01,34.95,34.98,950800.0,23.4728,23.4728,23.4326,23.4527,950800.0
2009-06-12 14:10:00,34.97,35.01,34.96,34.98,553200.0,23.446,23.4728,23.4393,23.4527,553200.0
2009-06-12 14:20:00,34.97,35.03,34.97,35.02,900000.0,23.446,23.4862,23.446,23.4795,900000.0
2009-06-12 14:30:00,35.02,35.09,35.0,35.05,567500.0,23.4795,23.5264,23.4661,23.4996,567500.0
2009-06-12 14:40:00,35.04,35.18,35.04,35.11,1624000.0,23.4929,23.5868,23.4929,23.5398,1624000.0
2009-06-12 14:50:00,35.11,35.13,35.02,35.03,778400.0,23.5398,23.5533,23.4795,23.4862,778400.0
2009-06-12 15:00:00,35.03,35.04,34.97,34.98,913400.0,23.4862,23.4929,23.446,23.4527,913400.0
2009-06-12 15:10:00,34.97,35.06,34.95,35.02,1038300.0,23.446,23.5063,23.4326,23.4795,1038300.0
2009-06-12 15:20:00,35.03,35.04,34.91,35.0,786600.0,23.4862,23.4929,23.4057,23.4661,786600.0
2009-06-12 15:30:00,35.0,35.03,34.86,34.91,1158300.0,23.4661,23.4862,23.3722,23.4057,1158300.0
2009-06-12 15:40:00,34.91,34.95,34.9,34.94,1148900.0,23.4057,23.4326,23.399,23.4259,1148900.0
2009-06-12 15:50:00,34.93,35.19,34.92,35.15,3288700.0,23.4192,23.5935,23.4125,23.5667,3288700.0
2009-06-15 09:30:00,34.88,35.04,34.76,34.9,2316800.0,23.3856,23.4929,23.3052,23.399,2316800.0
2009-06-15 09:40:00,34.9,34.94,34.65,34.72,1277000.0,23.399,23.4259,23.2314,23.2784,1277000.0
2009-06-15 09:50:00,34.72,34.82,34.65,34.75,1963000.0,23.2784,23.3454,23.2314,23.2985,1963000.0
2009-06-15 10:00:00,34.75,34.78,34.6,34.66,1048600.0,23.2985,23.3186,23.1979,23.2381,1048600.0
2009-06-15 10:10:00,34.67,34.75,34.61,34.67,1127200.0,23.2448,23.2985,23.2046,23.2448,1127200.0
2009-06-15 10:20:00,34.66,34.71,34.55,34.71,1080500.0,23.2381,23.2717,23.1644,23.2717,1080500.0
2009-06-15 10:30:00,34.71,34.77,34.66,34.67,1540300.0,23.2717,23.3119,23.2381,23.2448,1540300.0
2009-06-15 10:40:00,34.68,34.7,34.57,34.66,1259400.0,23.2515,23.265,23.1778,23.2381,1259400.0
2009-06-15 10:50:00,34.66,34.7,34.59,34.62,1051600.0,23.2381,23.265,23.1912,23.2113,1051600.0
2009-06-15 11:00:00,34.62,34.65,34.52,34.55,1368700.0,23.2113,23.2314,23.1443,23.1644,1368700.0
2009-06-15 11:10:00,34.54,34.59,34.45,34.47,1495500.0,23.1577,23.1912,23.0973,23.1107,1495500.0
2009-06-15 11:20:00,34.48,34.48,34.16,34.19,2311400.0,23.1175,23.1175,22.9029,22.923,2311400.0
2009-06-15 11:30:00,34.2,34.35,34.15,34.27,1650400.0,22.9297,23.0303,22.8962,22.9767,1650400.0
2009-06-15 11:40:00,34.27,34.29,34.15,34.24,1335500.0,22.9767,22.9901,22.8962,22.9565,1335500.0
2009-06-15 11:50:00,34.24,34.34,34.21,34.22,778500.0,22.9565,23.0236,22.9364,22.9431,778500.0
2009-06-15 12:00:00,34.21,34.29,34.19,34.23,669200.0,22.9364,22.9901,22.923,22.9498,669200.0
2009-06-15 12:10:00,34.23,34.23,34.16,34.2,385800.0,22.9498,22.9498,22.9029,22.9297,385800.0
2009-06-15 12:20:00,34.19,34.24,34.1,34.12,681100.0,22.923,22.9565,22.8627,22.8761,681100.0
2009-06-15 12:30:00,34.11,34.25,34.11,34.17,554600.0,22.8694,22.9632,22.8694,22.9096,554600.0
2009-06-15 12:40:00,34.18,34.2,34.11,34.14,415200.0,22.9163,22.9297,22.8694,22.8895,415200.0
2009-06-15 12:50:00,34.14,34.18,34.1,34.17,703700.0,22.8895,22.9163,22.8627,22.9096,703700.0
2009-06-15 13:00:00,34.17,34.24,34.11,34.22,869100.0,22.9096,22.9565,22.8694,22.9431,869100.0
2009-06-15 13:10:00,34.22,34.31,34.2,34.22,583700.0,22.9431,23.0035,22.9297,22.9431,583700.0
2009-06-15 13:20:00,34.22,34.29,34.19,34.22,554900.0,22.9431,22.9901,22.923,22.9431,554900.0
2009-06-15 13:30:00,34.22,34.24,34.1,34.14,895900.0,22.9431,22.9565,22.8627,22.8895,895900.0
2009-06-15 13:40:00,34.13,34.19,34.11,34.17,617400.0,22.8828,22.923,22.8694,22.9096,617400.0
2009-06-15 13:50:00,34.16,34.2,34.13,34.14,407300.0,22.9029,22.9297,22.8828,22.8895,407300.0
2009-06-15 14:00:00,34.14,34.26,34.07,34.26,1251800.0,22.8895,22.97,22.8426,22.97,1251800.0
2009-06-15 14:10:00,34.26,34.33,34.23,34.28,1017100.0,22.97,23.0169,22.9498,22.9834,1017100.0
2009-06-15 14:20:00,34.28,34.39,34.27,34.32,681200.0,22.9834,23.0571,22.9767,23.0102,681200.0
2009-06-15 14:30:00,34.33,34.35,34.2,34.24,685400.0,23.0169,23.0303,22.9297,22.9565,685400.0
2009-06-15 14:40:00,34.23,34.24,34.07,34.09,1441800.0,22.9498,22.9565,22.8426,22.856,1441800.0
2009-06-15 14:50:00,34.09,34.1,34.01,34.1,1524300.0,22.856,22.8627,22.8023,22.8627,1524300.0
2009-06-15 15:00:00,34.1,34.1,34.0,34.05,1265800.0,22.8627,22.8627,22.7956,22.8292,1265800.0
2009-06-15 15:10:00,34.05,34.1,33.97,34.06,2215400.0,22.8292,22.8627,22.7755,22.8359,2215400.0
2009-06-15 15:20:00,34.06,34.13,33.95,34.0,1647900.0,22.8359,22.8828,22.7621,22.7956,1647900.0
2009-06-15 15:30:00,34.0,34.1,33.96,34.05,1871900.0,22.7956,22.8627,22.7688,22.8292,1871900.0
2009-06-15 15:40:00,34.05,34.13,33.97,34.08,2220100.0,22.8292,22.8828,22.7755,22.8493,2220100.0
2009-06-15 15:50:00,34.09,34.1,33.93,34.0,4690900.0,22.856,22.8627,22.7487,22.7956,4690900.0
2009-06-16 09:30:00,34.25,34.39,33.85,33.86,3000000.0,22.9632,23.0571,22.6951,22.7018,3000000.0
2009-06-16 09:40:00,33.86,34.15,33.82,33.99,2664300.0,22.7018,22.8962,22.6749,22.7889,2664300.0
2009-06-16 09:50:00,33.99,34.0,33.74,33.81,2484400.0,22.7889,22.7956,22.6213,22.6682,2484400.0
2009-06-16 10:00:00,33.79,33.98,33.77,33.84,2251900.0,22.6548,22.7822,22.6414,22.6884,2251900.0
2009-06-16 10:10:00,33.84,33.88,33.62,33.69,2311800.0,22.6884,22.7152,22.5409,22.5878,2311800.0
2009-06-16 10:20:00,33.7,33.89,33.64,33.85,1308000.0,22.5945,22.7219,22.5543,22.6951,1308000.0
2009-06-16 10:30:00,33.85,33.89,33.75,33.85,1014700.0,22.6951,22.7219,22.628,22.6951,1014700.0
2009-06-16 10:40:00,33.85,33.9,33.71,33.71,775400.0,22.6951,22.7286,22.6012,22.6012,775400.0
2009-06-16 10:50:00,33.71,33.82,33.7,33.82,523700.0,22.6012,22.6749,22.5945,22.6749,523700.0
2009-06-16 11:00:00,33.82,34.15,33.82,34.08,1871700.0,22.6749,22.8962,22.6749,22.8493,1871700.0
2009-06-16 11:10:00,34.08,34.23,34.08,34.21,1148100.0,22.8493,22.9498,22.8493,22.9364,1148100.0
2009-06-16 11:20:00,34.21,34.21,34.05,34.09,766100.0,22.9364,22.9364,22.8292,22.856,766100.0
2009-06-16 11:30:00,34.1,34.2,34.05,34.15,626000.0,22.8627,22.9297,22.8292,22.8962,626000.0
2009-06-16 11:40:00,34.14,34.18,34.02,34.03,638600.0,22.8895,22.9163,22.809,22.8157,638600.0
2009-06-16 11:50:00,34.04,34.1,33.97,33.99,965900.0,22.8224,22.8627,22.7755,22.7889,965900.0
2009-06-16 12:00:00,33.99,34.05,33.94,33.95,563900.0,22.7889,22.8292,22.7554,22.7621,563900.0
2009-06-16 12:10:00,33.95,34.01,33.93,33.97,333400.0,22.7621,22.8023,22.7487,22.7755,333400.0
2009-06-16 12:20:00,33.97,33.97,33.83,33.91,723200.0,22.7755,22.7755,22.6817,22.7353,723200.0
2009-06-16 12:30:00,33.91,33.91,33.73,33.76,916800.0,22.7353,22.7353,22.6146,22.6347,916800.0
2009-06-16 12:40:00,33.76,33.77,33.56,33.59,1415800.0,22.6347,22.6414,22.5006,22.5207,1415800.0
2009-06-16 12:50:00,33.59,33.64,33.5,33.59,1629500.0,22.5207,22.5543,22.4604,22.5207,1629500.0
2009-06-16 13:00:00,33.58,33.59,33.39,33.59,1194700.0,22.514,22.5207,22.3867,22.5207,1194700.0
2009-06-16 13:10:00,33.59,33.6,33.48,33.5,811800.0,22.5207,22.5274,22.447,22.4604,811800.0
2009-06-16 13:20:00,33.49,33.65,33.42,33.64,801900.0,22.4537,22.561,22.4068,22.5543,801900.0
2009-06-16 13:30:00,33.64,33.69,33.44,33.46,994800.0,22.5543,22.5878,22.4202,22.4336,994800.0
2009-06-16 13:40:00,33.46,33.58,33.44,33.53,1142000.0,22.4336,22.514,22.4202,22.4805,1142000.0
2009-06-16 13:50:00,33.53,33.56,33.47,33.52,685000.0,22.4805,22.5006,22.4403,22.4738,685000.0
2009-06-16 14:00:00,33.53,33.53,33.38,33.42,1783200.0,22.4805,22.4805,22.3799,22.4068,1783200.0
2009-06-16 14:10:00,33.43,33.53,33.41,33.48,888900.0,22.4135,22.4805,22.4001,22.447,888900.0
2009-06-16 14:20:00,33.49,33.52,33.41,33.45,637300.0,22.4537,22.4738,22.4001,22.4269,637300.0
2009-06-16 14:30:00,33.45,33.55,33.39,33.53,1275100.0,22.4269,22.4939,22.3867,22.4805,1275100.0
2009-06-16 14:40:00,33.53,33.57,33.47,33.53,988400.0,22.4805,22.5073,22.4403,22.4805,988400.0
2009-06-16 14:50:00,33.52,33.68,33.52,33.6,949000.0,22.4738,22.5811,22.4738,22.5274,949000.0
2009-06-16 15:00:00,33.6,33.73,33.56,33.66,1167600.0,22.5274,22.6146,22.5006,22.5677,1167600.0
2009-06-16 15:10:00,33.65,33.87,33.62,33.82,1602300.0,22.561,22.7085,22.5409,22.6749,1602300.0
2009-06-16 15:20:00,33.82,33.84,33.47,33.6,1722100.0,22.6749,22.6884,22.4403,22.5274,1722100.0
2009-06-16 15:30:00,33.6,33.66,33.48,33.56,1386100.0,22.5274,22.5677,22.447,22.5006,1386100.0
2009-06-16 15:40:00,33.55,33.75,33.5,33.65,1992000.0,22.4939,22.628,22.4604,22.561,1992000.0
2009-06-16 15:50:00,33.65,33.67,33.38,33.44,4060000.0,22.561,22.5744,22.3799,22.4202,4060000.0
2009-06-17 09:30:00,33.43,33.52,33.07,33.17,2742000.0,22.4135,22.4738,22.1721,22.2391,2742000.0
2009-06-17 09:40:00,33.18,33.3,32.83,32.84,3091700.0,22.2459,22.3263,22.0112,22.0179,3091700.0
2009-06-17 09:50:00,32.83,32.84,32.35,32.61,3670600.0,22.0112,22.0179,21.6894,21.8637,3670600.0
2009-06-17 10:00:00,32.6,33.01,32.53,32.86,3307000.0,21.857,22.1319,21.8101,22.0313,3307000.0
2009-06-17 10:10:00,32.86,33.02,32.83,32.92,2456500.0,22.0313,22.1386,22.0112,22.0715,2456500.0
2009-06-17 10:20:00,32.92,32.93,32.72,32.78,1549300.0,22.0715,22.0782,21.9374,21.9777,1549300.0
2009-06-17 10:30:00,32.79,32.8,32.45,32.5,2387100.0,21.9844,21.9911,21.7564,21.7899,2387100.0
2009-06-17 10:40:00,32.5,32.66,32.4,32.4,2089900.0,21.7899,21.8972,21.7229,21.7229,2089900.0
2009-06-17 10:50:00,32.4,32.44,32.18,32.34,2657900.0,21.7229,21.7497,21.5754,21.6827,2657900.0
2009-06-17 11:00:00,32.34,32.53,32.3,32.47,1439400.0,21.6827,21.8101,21.6558,21.7698,1439400.0
2009-06-17 11:10:00,32.46,32.64,32.38,32.63,1493600.0,21.7631,21.8838,21.7095,21.8771,1493600.0
2009-06-17 11:20:00,32.64,32.76,32.55,32.66,1725200.0,21.8838,21.9643,21.8235,21.8972,1725200.0
2009-06-17 11:30:00,32.66,32.77,32.51,32.53,993600.0,21.8972,21.971,21.7966,21.8101,993600.0
2009-06-17 11:40:00,32.52,32.68,32.5,32.61,790300.0,21.8034,21.9106,21.7899,21.8637,790300.0
2009-06-17 11:50:00,32.62,32.62,32.47,32.61,1007500.0,21.8704,21.8704,21.7698,21.8637,1007500.0
2009-06-17 12:00:00,32.61,32.88,32.61,32.86,1706100.0,21.8637,22.0447,21.8637,22.0313,1706100.0
2009-06-17 12:10:00,32.86,32.86,32.71,32.81,932800.0,22.0313,22.0313,21.9307,21.9978,932800.0
2009-06-17 12:20:00,32.81,33.04,32.81,32.93,991300.0,21.9978,22.152,21.9978,22.0782,991300.0
2009-06-17 12:30:00,32.93,32.99,32.82,32.97,633900.0,22.0782,22.1185,22.0045,22.1051,633900.0
2009-06-17 12:40:00,32.97,32.98,32.84,32.88,580900.0,22.1051,22.1118,22.0179,22.0447,580900.0
2009-06-17 12:50:00,32.87,32.98,32.8,32.93,568800.0,22.038,22.1118,21.9911,22.0782,568800.0
2009-06-17 13:00:00,32.93,33.05,32.91,33.01,717200.0,22.0782,22.1587,22.0648,22.1319,717200.0
2009-06-17 13:10:00,33.01,33.08,32.91,32.93,574200.0,22.1319,22.1788,22.0648,22.0782,574200.0
2009-06-17 13:20:00,32.93,33.12,32.91,33.12,648800.0,22.0782,22.2056,22.0648,22.2056,648800.0
2009-06-17 13:30:00,33.11,33.26,33.05,33.23,1011400.0,22.1989,22.2995,22.1587,22.2794,1011400.0
2009-06-17 13:40:00,33.23,33.35,33.21,33.24,1058900.0,22.2794,22.3598,22.266,22.2861,1058900.0
2009-06-17 13:50:00,33.25,33.28,33.12,33.17,678200.0,22.2928,22.3129,22.2056,22.2391,678200.0
2009-06-17 14:00:00,33.17,33.25,33.06,33.11,874600.0,22.2391,22.2928,22.1654,22.1989,874600.0
2009-06-17 14:10:00,33.11,33.21,33.08,33.11,627900.0,22.1989,22.266,22.1788,22.1989,627900.0
2009-06-17 14:20:00,33.12,33.32,33.12,33.31,701000.0,22.2056,22.3397,22.2056,22.333,701000.0
2009-06-17 14:30:00,33.32,33.34,33.18,33.2,848800.0,22.3397,22.3531,22.2459,22.2593,848800.0
2009-06-17 14:40:00,33.19,33.19,32.95,33.01,1262500.0,22.2526,22.2526,22.0916,22.1319,1262500.0
2009-06-17 14:50:00,33.02,33.05,32.87,33.02,1002800.0,22.1386,22.1587,22.038,22.1386,1002800.0
2009-06-17 15:00:00,33.02,33.13,32.95,33.09,1133500.0,22.1386,22.2123,22.0916,22.1855,1133500.0
2009-06-17 15:10:00,33.09,33.16,32.97,33.14,1083000.0,22.1855,22.2324,22.1051,22.219,1083000.0
2009-06-17 15:20:00,33.14,33.16,32.87,32.89,1832600.0,22.219,22.2324,22.038,22.0514,1832600.0
2009-06-17 15:30:00,32.89,32.92,32.71,32.76,2070700.0,22.0514,22.0715,21.9307,21.9643,2070700.0
2009-06-17 15:40:00,32.76,33.08,32.66,33.07,2771300.0,21.9643,22.1788,21.8972,22.1721,2771300.0
2009-06-17 15:50:00,33.07,33.08,32.65,32.75,5089000.0,22.1721,22.1788,21.8905,21.9576,5089000.0
2009-06-18 09:30:00,32.85,33.37,32.84,33.13,2487900.0,22.0246,22.3732,22.0179,22.2123,2487900.0
2009-06-18 09:40:00,33.13,33.3,32.89,33.26,1757800.0,22.2123,22.3263,22.0514,22.2995,1757800.0
2009-06-18 09:50:00,33.25,33.75,33.23,33.7,2873700.0,22.2928,22.628,22.2794,22.5945,2873700.0
2009-06-18 10:00:00,33.7,33.88,33.64,33.71,2059900.0,22.5945,22.7152,22.5543,22.6012,2059900.0
2009-06-18 10:10:00,33.72,33.84,33.6,33.73,1701600.0,22.6079,22.6884,22.5274,22.6146,1701600.0
2009-06-18 10:20:00,33.74,33.82,33.66,33.67,1065000.0,22.6213,22.6749,22.5677,22.5744,1065000.0
2009-06-18 10:30:00,33.67,33.7,33.55,33.62,1182100.0,22.5744,22.5945,22.4939,22.5409,1182100.0
2009-06-18 10:40:00,33.63,33.67,33.49,33.57,1199900.0,22.5476,22.5744,22.4537,22.5073,1199900.0
2009-06-18 10:50:00,33.58,33.69,33.55,33.68,805700.0,22.514,22.5878,22.4939,22.5811,805700.0
2009-06-18 11:00:00,33.68,33.75,33.63,33.67,731900.0,22.5811,22.628,22.5476,22.5744,731900.0
2009-06-18 11:10:00,33.66,33.74,33.6,33.72,503800.0,22.5677,22.6213,22.5274,22.6079,503800.0
2009-06-18 11:20:00,33.73,33.76,33.67,33.69,670100.0,22.6146,22.6347,22.5744,22.5878,670100.0
2009-06-18 11:30:00,33.69,33.74,33.64,33.71,342500.0,22.5878,22.6213,22.5543,22.6012,342500.0
2009-06-18 11:40:00,33.71,33.72,33.63,33.72,433600.0,22.6012,22.6079,22.5476,22.6079,433600.0
2009-06-18 11:50:00,33.71,33.85,33.71,33.84,678400.0,22.6012,22.6951,22.6012,22.6884,678400.0
2009-06-18 12:00:00,33.83,33.93,33.81,33.9,873900.0,22.6817,22.7487,22.6682,22.7286,873900.0
2009-06-18 12:10:00,33.9,33.98,33.85,33.89,675000.0,22.7286,22.7822,22.6951,22.7219,675000.0
2009-06-18 12:20:00,33.88,33.92,33.86,33.92,437800.0,22.7152,22.742,22.7018,22.742,437800.0
2009-06-18 12:30:00,33.92,33.97,33.88,33.9,338100.0,22.742,22.7755,22.7152,22.7286,338100.0
2009-06-18 12:40:00,33.9,33.99,33.89,33.98,490300.0,22.7286,22.7889,22.7219,22.7822,490300.0
2009-06-18 12:50:00,33.99,34.04,33.97,34.03,730600.0,22.7889,22.8224,22.7755,22.8157,730600.0
2009-06-18 13:00:00,34.03,34.12,33.9,34.11,741200.0,22.8157,22.8761,22.7286,22.8694,741200.0
2009-06-18 13:10:00,34.11,34.12,33.97,33.98,876700.0,22.8694,22.8761,22.7755,22.7822,876700.0
2009-06-18 13:20:00,33.99,34.07,33.93,34.06,843800.0,22.7889,22.8426,22.7487,22.8359,843800.0
2009-06-18 13:30:00,34.06,34.07,33.93,33.97,566300.0,22.8359,22.8426,22.7487,22.7755,566300.0
2009-06-18 13:40:00,33.97,34.03,33.95,34.0,458300.0,22.7755,22.8157,22.7621,22.7956,458300.0
2009-06-18 13:50:00,34.0,34.02,33.92,33.95,353900.0,22.7956,22.809,22.742,22.7621,353900.0
2009-06-18 14:00:00,33.95,33.98,33.83,33.86,1012600.0,22.7621,22.7822,22.6817,22.7018,1012600.0
2009-06-18 14:10:00,33.86,33.92,33.78,33.91,979700.0,22.7018,22.742,22.6481,22.7353,979700.0
2009-06-18 14:20:00,33.91,33.93,33.82,33.88,786400.0,22.7353,22.7487,22.6749,22.7152,786400.0
2009-06-18 14:30:00,33.88,33.97,33.86,33.92,1027400.0,22.7152,22.7755,22.7018,22.742,1027400.0
2009-06-18 14:40:00,33.92,34.05,33.89,34.0,741600.0,22.742,22.8292,22.7219,22.7956,741600.0
2009-06-18 14:50:00,34.01,34.11,34.0,34.1,790200.0,22.8023,22.8694,22.7956,22.8627,790200.0
2009-06-18 15:00:00,34.1,34.2,34.07,34.2,1295600.0,22.8627,22.9297,22.8426,22.9297,1295600.0
2009-06-18 15:10:00,34.2,34.31,34.04,34.27,1640000.0,22.9297,23.0035,22.8224,22.9767,1640000.0
2009-06-18 15:20:00,34.27,34.28,34.06,34.13,1633100.0,22.9767,22.9834,22.8359,22.8828,1633100.0
2009-06-18 15:30:00,34.13,34.2,33.94,33.99,2012700.0,22.8828,22.9297,22.7554,22.7889,2012700.0
2009-06-18 15:40:00,33.98,34.09,33.8,33.89,3616700.0,22.7822,22.856,22.6615,22.7219,3616700.0
2009-06-18 15:50:00,33.89,34.26,33.77,34.18,8669300.0,22.7219,22.97,22.6414,22.9163,8669300.0
2009-06-19 09:30:00,34.65,34.68,34.31,34.35,10846000.0,23.2314,23.2515,23.0035,23.0303,10846000.0
2009-06-19 09:40:00,34.36,34.56,34.23,34.31,1707800.0,23.037,23.1711,22.9498,23.0035,1707800.0
2009-06-19 09:50:00,34.3,34.38,34.09,34.1,1744400.0,22.9968,23.0504,22.856,22.8627,1744400.0
2009-06-19 10:00:00,34.09,34.17,33.94,33.94,1394300.0,22.856,22.9096,22.7554,22.7554,1394300.0
2009-06-19 10:10:00,33.94,34.0,33.79,33.84,1930700.0,22.7554,22.7956,22.6548,22.6884,1930700.0
2009-06-19 10:20:00,33.84,34.0,33.81,33.93,1220800.0,22.6884,22.7956,22.6682,22.7487,1220800.0
2009-06-19 10:30:00,33.94,34.14,33.93,34.11,1215300.0,22.7554,22.8895,22.7487,22.8694,1215300.0
2009-06-19 10:40:00,34.11,34.25,34.04,34.22,1033000.0,22.8694,22.9632,22.8224,22.9431,1033000.0
2009-06-19 10:50:00,34.22,34.32,34.16,34.25,926300.0,22.9431,23.0102,22.9029,22.9632,926300.0
2009-06-19 11:00:00,34.25,34.38,34.25,34.29,782200.0,22.9632,23.0504,22.9632,22.9901,782200.0
2009-06-19 11:10:00,34.31,34.32,34.2,34.21,523900.0,23.0035,23.0102,22.9297,22.9364,523900.0
2009-06-19 11:20:00,34.22,34.35,34.18,34.32,656400.0,22.9431,23.0303,22.9163,23.0102,656400.0
2009-06-19 11:30:00,34.33,34.45,34.29,34.45,846900.0,23.0169,23.0973,22.9901,23.0973,846900.0
2009-06-19 11:40:00,34.45,34.48,34.27,34.3,943700.0,23.0973,23.1175,22.9767,22.9968,943700.0
2009-06-19 11:50:00,34.29,34.35,34.24,34.33,356700.0,22.9901,23.0303,22.9565,23.0169,356700.0
2009-06-19 12:00:00,34.32,34.37,34.25,34.28,503100.0,23.0102,23.0437,22.9632,22.9834,503100.0
2009-06-19 12:10:00,34.28,34.29,34.15,34.28,638800.0,22.9834,22.9901,22.8962,22.9834,638800.0
2009-06-19 12:20:00,34.28,34.34,34.24,34.33,686500.0,22.9834,23.0236,22.9565,23.0169,686500.0
2009-06-19 12:30:00,34.33,34.4,34.28,34.39,847800.0,23.0169,23.0638,22.9834,23.0571,847800.0
2009-06-19 12:40:00,34.4,34.52,34.38,34.47,953000.0,23.0638,23.1443,23.0504,23.1107,953000.0
2009-06-19 12:50:00,34.46,34.54,34.45,34.47,701900.0,23.104,23.1577,23.0973,23.1107,701900.0
2009-06-19 13:00:00,34.47,34.57,34.46,34.56,744600.0,23.1107,23.1778,23.104,23.1711,744600.0
2009-06-19 13:10:00,34.56,34.58,34.49,34.56,697700.0,23.1711,23.1845,23.1242,23.1711,697700.0
2009-06-19 13:20:00,34.55,34.59,34.51,34.56,799000.0,23.1644,23.1912,23.1376,23.1711,799000.0
2009-06-19 13:30:00,34.57,34.65,34.55,34.65,932100.0,23.1778,23.2314,23.1644,23.2314,932100.0
2009-06-19 13:40:00,34.65,34.68,34.54,34.61,849100.0,23.2314,23.2515,23.1577,23.2046,849100.0
2009-06-19 13:50:00,34.6,34.69,34.59,34.63,787000.0,23.1979,23.2582,23.1912,23.218,787000.0
2009-06-19 14:00:00,34.63,34.67,34.58,34.61,738300.0,23.218,23.2448,23.1845,23.2046,738300.0
2009-06-19 14:10:00,34.61,34.63,34.49,34.54,1265600.0,23.2046,23.218,23.1242,23.1577,1265600.0
2009-06-19 14:20:00,34.54,34.65,34.47,34.61,1017500.0,23.1577,23.2314,23.1107,23.2046,1017500.0
2009-06-19 14:30:00,34.61,34.71,34.58,34.66,1079800.0,23.2046,23.2717,23.1845,23.2381,1079800.0
2009-06-19 14:40:00,34.66,34.69,34.63,34.68,570200.0,23.2381,23.2582,23.218,23.2515,570200.0
2009-06-19 14:50:00,34.67,34.79,34.66,34.77,1111600.0,23.2448,23.3253,23.2381,23.3119,1111600.0
2009-06-19 15:00:00,34.78,34.84,34.76,34.83,1483600.0,23.3186,23.3588,23.3052,23.3521,1483600.0
2009-06-19 15:10:00,34.83,34.98,34.8,34.97,1804800.0,23.3521,23.4527,23.332,23.446,1804800.0
2009-06-19 15:20:00,34.97,35.08,34.89,35.06,3099700.0,23.446,23.5197,23.3923,23.5063,3099700.0
2009-06-19 15:30:00,35.06,35.12,34.94,34.94,3090800.0,23.5063,23.5465,23.4259,23.4259,3090800.0
2009-06-19 15:40:00,34.94,35.03,34.85,34.96,2813400.0,23.4259,23.4862,23.3655,23.4393,2813400.0
2009-06-19 15:50:00,34.96,35.02,34.84,34.95,5104300.0,23.4393,23.4795,23.3588,23.4326,5104300.0
2009-06-22 09:30:00,34.69,34.96,34.58,34.83,2631200.0,23.2582,23.4393,23.1845,23.3521,2631200.0
2009-06-22 09:40:00,34.83,35.0,34.72,34.9,2032700.0,23.3521,23.4661,23.2784,23.399,2032700.0
2009-06-22 09:50:00,34.9,34.95,34.57,34.62,1757200.0,23.399,23.4326,23.1778,23.2113,1757200.0
2009-06-22 10:00:00,34.62,34.64,34.33,34.42,2214700.0,23.2113,23.2247,23.0169,23.0772,2214700.0
2009-06-22 10:10:00,34.41,34.56,34.33,34.46,1746600.0,23.0705,23.1711,23.0169,23.104,1746600.0
2009-06-22 10:20:00,34.46,34.62,34.43,34.56,1713600.0,23.104,23.2113,23.0839,23.1711,1713600.0
2009-06-22 10:30:00,34.56,34.56,34.38,34.4,1568500.0,23.1711,23.1711,23.0504,23.0638,1568500.0
2009-06-22 10:40:00,34.39,34.4,34.2,34.35,1116800.0,23.0571,23.0638,22.9297,23.0303,1116800.0
2009-06-22 10:50:00,34.34,34.35,34.07,34.14,1338800.0,23.0236,23.0303,22.8426,22.8895,1338800.0
2009-06-22 11:00:00,34.15,34.17,33.91,33.96,1544600.0,22.8962,22.9096,22.7353,22.7688,1544600.0
2009-06-22 11:10:00,33.96,34.13,33.91,34.11,1178600.0,22.7688,22.8828,22.7353,22.8694,1178600.0
2009-06-22 11:20:00,34.11,34.16,34.05,34.08,886900.0,22.8694,22.9029,22.8292,22.8493,886900.0
2009-06-22 11:30:00,34.08,34.17,34.0,34.1,881600.0,22.8493,22.9096,22.7956,22.8627,881600.0
2009-06-22 11:40:00,34.1,34.15,34.01,34.03,945500.0,22.8627,22.8962,22.8023,22.8157,945500.0
2009-06-22 11:50:00,34.03,34.07,33.92,33.98,948900.0,22.8157,22.8426,22.742,22.7822,948900.0
2009-06-22 12:00:00,33.99,34.0,33.79,33.79,1261600.0,22.7889,22.7956,22.6548,22.6548,1261600.0
2009-06-22 12:10:00,33.8,33.99,33.79,33.97,650100.0,22.6615,22.7889,22.6548,22.7755,650100.0
2009-06-22 12:20:00,33.98,34.01,33.77,33.78,732400.0,22.7822,22.8023,22.6414,22.6481,732400.0
2009-06-22 12:30:00,33.77,33.84,33.63,33.64,1227400.0,22.6414,22.6884,22.5476,22.5543,1227400.0
2009-06-22 12:40:00,33.65,33.7,33.56,33.57,1051500.0,22.561,22.5945,22.5006,22.5073,1051500.0
2009-06-22 12:50:00,33.57,33.69,33.56,33.67,991600.0,22.5073,22.5878,22.5006,22.5744,991600.0
2009-06-22 13:00:00,33.67,33.69,33.55,33.57,2180100.0,22.5744,22.5878,22.4939,22.5073,2180100.0
2009-06-22 13:10:00,33.57,33.58,33.45,33.47,1298200.0,22.5073,22.514,22.4269,22.4403,1298200.0
2009-06-22 13:20:00,33.47,33.47,33.23,33.38,1684500.0,22.4403,22.4403,22.2794,22.3799,1684500.0
2009-06-22 13:30:00,33.38,33.55,33.36,33.5,833500.0,22.3799,22.4939,22.3665,22.4604,833500.0
2009-06-22 13:40:00,33.5,33.64,33.5,33.64,649500.0,22.4604,22.5543,22.4604,22.5543,649500.0
2009-06-22 13:50:00,33.64,33.67,33.55,33.61,818700.0,22.5543,22.5744,22.4939,22.5342,818700.0
2009-06-22 14:00:00,33.61,33.62,33.45,33.47,827200.0,22.5342,22.5409,22.4269,22.4403,827200.0
2009-06-22 14:10:00,33.47,33.57,33.43,33.56,787600.0,22.4403,22.5073,22.4135,22.5006,787600.0
2009-06-22 14:20:00,33.56,33.59,33.38,33.38,801500.0,22.5006,22.5207,22.3799,22.3799,801500.0
2009-06-22 14:30:00,33.38,33.58,33.33,33.56,943300.0,22.3799,22.514,22.3464,22.5006,943300.0
2009-06-22 14:40:00,33.57,33.57,33.43,33.5,832900.0,22.5073,22.5073,22.4135,22.4604,832900.0
2009-06-22 14:50:00,33.49,33.52,33.33,33.45,862300.0,22.4537,22.4738,22.3464,22.4269,862300.0
2009-06-22 15:00:00,33.44,33.62,33.44,33.51,997400.0,22.4202,22.5409,22.4202,22.4671,997400.0
2009-06-22 15:10:00,33.51,33.52,33.37,33.47,1064600.0,22.4671,22.4738,22.3732,22.4403,1064600.0
2009-06-22 15:20:00,33.47,33.49,33.27,33.34,1443600.0,22.4403,22.4537,22.3062,22.3531,1443600.0
2009-06-22 15:30:00,33.34,33.44,33.15,33.41,2813900.0,22.3531,22.4202,22.2257,22.4001,2813900.0
2009-06-22 15:40:00,33.4,33.45,33.19,33.26,2933900.0,22.3934,22.4269,22.2526,22.2995,2933900.0
2009-06-22 15:50:00,33.27,33.3,32.86,32.93,8230200.0,22.3062,22.3263,22.0313,22.0782,8230200.0
2009-06-23 09:30:00,33.11,33.7,32.92,33.62,3466100.0,22.1989,22.5945,22.0715,22.5409,3466100.0
2009-06-23 09:40:00,33.62,33.68,33.35,33.67,2336900.0,22.5409,22.5811,22.3598,22.5744,2336900.0
2009-06-23 09:50:00,33.66,33.87,33.66,33.8,2205200.0,22.5677,22.7085,22.5677,22.6615,2205200.0
2009-06-23 10:00:00,33.8,33.93,33.71,33.73,2301200.0,22.6615,22.7487,22.6012,22.6146,2301200.0
2009-06-23 10:10:00,33.74,33.74,33.42,33.5,1825300.0,22.6213,22.6213,22.4068,22.4604,1825300.0
2009-06-23 10:20:00,33.5,33.58,33.3,33.31,1500100.0,22.4604,22.514,22.3263,22.333,1500100.0
2009-06-23 10:30:00,33.31,33.59,33.26,33.56,1844600.0,22.333,22.5207,22.2995,22.5006,1844600.0
2009-06-23 10:40:00,33.55,33.6,33.43,33.46,1510400.0,22.4939,22.5274,22.4135,22.4336,1510400.0
2009-06-23 10:50:00,33.46,33.55,33.35,33.5,1236900.0,22.4336,22.4939,22.3598,22.4604,1236900.0
2009-06-23 11:00:00,33.5,33.51,33.41,33.42,720100.0,22.4604,22.4671,22.4001,22.4068,720100.0
2009-06-23 11:10:00,33.43,33.49,33.33,33.49,1114400.0,22.4135,22.4537,22.3464,22.4537,1114400.0
2009-06-23 11:20:00,33.49,33.66,33.44,33.6,963300.0,22.4537,22.5677,22.4202,22.5274,963300.0
2009-06-23 11:30:00,33.61,33.85,33.57,33.82,977200.0,22.5342,22.6951,22.5073,22.6749,977200.0
2009-06-23 11:40:00,33.82,33.83,33.63,33.71,630100.0,22.6749,22.6817,22.5476,22.6012,630100.0
2009-06-23 11:50:00,33.71,33.89,33.7,33.82,874900.0,22.6012,22.7219,22.5945,22.6749,874900.0
2009-06-23 12:00:00,33.82,33.83,33.71,33.8,660800.0,22.6749,22.6817,22.6012,22.6615,660800.0
2009-06-23 12:10:00,33.8,33.81,33.65,33.69,425200.0,22.6615,22.6682,22.561,22.5878,425200.0
2009-06-23 12:20:00,33.7,33.86,33.7,33.8,860800.0,22.5945,22.7018,22.5945,22.6615,860800.0
2009-06-23 12:30:00,33.8,34.09,33.79,34.05,1313600.0,22.6615,22.856,22.6548,22.8292,1313600.0
2009-06-23 12:40:00,34.05,34.08,33.94,34.02,999800.0,22.8292,22.8493,22.7554,22.809,999800.0
2009-06-23 12:50:00,34.02,34.06,33.91,33.92,454900.0,22.809,22.8359,22.7353,22.742,454900.0
2009-06-23 13:00:00,33.92,33.98,33.85,33.95,1023500.0,22.742,22.7822,22.6951,22.7621,1023500.0
2009-06-23 13:10:00,33.95,34.0,33.85,33.9,518000.0,22.7621,22.7956,22.6951,22.7286,518000.0
2009-06-23 13:20:00,33.89,33.9,33.71,33.73,487100.0,22.7219,22.7286,22.6012,22.6146,487100.0
2009-06-23 13:30:00,33.74,33.85,33.68,33.82,702800.0,22.6213,22.6951,22.5811,22.6749,702800.0
2009-06-23 13:40:00,33.83,33.83,33.71,33.73,876200.0,22.6817,22.6817,22.6012,22.6146,876200.0
2009-06-23 13:50:00,33.73,33.81,33.66,33.67,527100.0,22.6146,22.6682,22.5677,22.5744,527100.0
2009-06-23 14:00:00,33.67,33.82,33.63,33.78,657800.0,22.5744,22.6749,22.5476,22.6481,657800.0
2009-06-23 14:10:00,33.78,33.94,33.77,33.85,803900.0,22.6481,22.7554,22.6414,22.6951,803900.0
2009-06-23 14:20:00,33.86,33.94,33.71,33.75,707900.0,22.7018,22.7554,22.6012,22.628,707900.0
2009-06-23 14:30:00,33.75,33.78,33.57,33.62,1028100.0,22.628,22.6481,22.5073,22.5409,1028100.0
2009-06-23 14:40:00,33.62,33.69,33.56,33.63,902500.0,22.5409,22.5878,22.5006,22.5476,902500.0
2009-06-23 14:50:00,33.64,33.67,33.42,33.45,1842000.0,22.5543,22.5744,22.4068,22.4269,1842000.0
2009-06-23 15:00:00,33.45,33.46,33.31,33.32,1263600.0,22.4269,22.4336,22.333,22.3397,1263600.0
2009-06-23 15:10:00,33.31,33.5,33.29,33.45,1260700.0,22.333,22.4604,22.3196,22.4269,1260700.0
2009-06-23 15:20:00,33.46,33.49,33.39,33.47,1262300.0,22.4336,22.4537,22.3867,22.4403,1262300.0
2009-06-23 15:30:00,33.47,33.47,33.24,33.24,1582300.0,22.4403,22.4403,22.2861,22.2861,1582300.0
2009-06-23 15:40:00,33.24,33.42,33.13,33.42,2394900.0,22.2861,22.4068,22.2123,22.4068,2394900.0
2009-06-23 15:50:00,33.42,33.54,33.33,33.54,5393700.0,22.4068,22.4872,22.3464,22.4872,5393700.0
2009-06-24 09:30:00,33.78,33.92,33.52,33.54,2413700.0,22.6481,22.742,22.4738,22.4872,2413700.0
2009-06-24 09:40:00,33.54,33.63,33.38,33.51,1657100.0,22.4872,22.5476,22.3799,22.4671,1657100.0
2009-06-24 09:50:00,33.51,33.68,33.49,33.68,1720200.0,22.4671,22.5811,22.4537,22.5811,1720200.0
2009-06-24 10:00:00,33.67,33.67,33.35,33.45,2499700.0,22.5744,22.5744,22.3598,22.4269,2499700.0
2009-06-24 10:10:00,33.45,33.83,33.38,33.76,2436100.0,22.4269,22.6817,22.3799,22.6347,2436100.0
2009-06-24 10:20:00,33.76,33.85,33.62,33.63,1192500.0,22.6347,22.6951,22.5409,22.5476,1192500.0
2009-06-24 10:30:00,33.63,33.67,33.55,33.62,1126500.0,22.5476,22.5744,22.4939,22.5409,1126500.0
2009-06-24 10:40:00,33.61,33.93,33.57,33.86,1532900.0,22.5342,22.7487,22.5073,22.7018,1532900.0
2009-06-24 10:50:00,33.86,33.9,33.73,33.74,1029600.0,22.7018,22.7286,22.6146,22.6213,1029600.0
2009-06-24 11:00:00,33.76,33.88,33.73,33.74,781500.0,22.6347,22.7152,22.6146,22.6213,781500.0
2009-06-24 11:10:00,33.74,33.75,33.65,33.65,749100.0,22.6213,22.628,22.561,22.561,749100.0
2009-06-24 11:20:00,33.65,33.75,33.58,33.65,883300.0,22.561,22.628,22.514,22.561,883300.0
2009-06-24 11:30:00,33.66,33.69,33.52,33.55,648300.0,22.5677,22.5878,22.4738,22.4939,648300.0
2009-06-24 11:40:00,33.55,33.6,33.49,33.53,798000.0,22.4939,22.5274,22.4537,22.4805,798000.0
2009-06-24 11:50:00,33.52,33.58,33.46,33.49,654300.0,22.4738,22.514,22.4336,22.4537,654300.0
2009-06-24 12:00:00,33.49,33.52,33.37,33.41,816900.0,22.4537,22.4738,22.3732,22.4001,816900.0
2009-06-24 12:10:00,33.41,33.45,33.33,33.33,780100.0,22.4001,22.4269,22.3464,22.3464,780100.0
2009-06-24 12:20:00,33.33,33.43,33.32,33.42,810800.0,22.3464,22.4135,22.3397,22.4068,810800.0
2009-06-24 12:30:00,33.42,33.57,33.37,33.49,1107800.0,22.4068,22.5073,22.3732,22.4537,1107800.0
2009-06-24 12:40:00,33.48,33.56,33.42,33.5,741400.0,22.447,22.5006,22.4068,22.4604,741400.0
2009-06-24 12:50:00,33.49,33.61,33.49,33.51,597700.0,22.4537,22.5342,22.4537,22.4671,597700.0
2009-06-24 13:00:00,33.51,33.68,33.49,33.68,639000.0,22.4671,22.5811,22.4537,22.5811,639000.0
2009-06-24 13:10:00,33.67,33.73,33.62,33.72,670700.0,22.5744,22.6146,22.5409,22.6079,670700.0
2009-06-24 13:20:00,33.72,33.74,33.63,33.69,604900.0,22.6079,22.6213,22.5476,22.5878,604900.0
2009-06-24 13:30:00,33.69,33.7,33.6,33.66,492800.0,22.5878,22.5945,22.5274,22.5677,492800.0
2009-06-24 13:40:00,33.65,33.71,33.52,33.56,591500.0,22.561,22.6012,22.4738,22.5006,591500.0
2009-06-24 13:50:00,33.56,33.66,33.56,33.63,388100.0,22.5006,22.5677,22.5006,22.5476,388100.0
2009-06-24 14:00:00,33.63,33.74,33.6,33.71,517000.0,22.5476,22.6213,22.5274,22.6012,517000.0
2009-06-24 14:10:00,33.72,33.79,33.51,33.66,712100.0,22.6079,22.6548,22.4671,22.5677,712100.0
2009-06-24 14:20:00,33.66,33.71,33.43,33.49,2274700.0,22.5677,22.6012,22.4135,22.4537,2274700.0
2009-06-24 14:30:00,33.48,33.54,33.25,33.33,2145900.0,22.447,22.4872,22.2928,22.3464,2145900.0
2009-06-24 14:40:00,33.33,33.57,33.3,33.4,1740500.0,22.3464,22.5073,22.3263,22.3934,1740500.0
2009-06-24 14:50:00,33.4,33.54,33.36,33.38,1004300.0,22.3934,22.4872,22.3665,22.3799,1004300.0
2009-06-24 15:00:00,33.37,33.45,33.16,33.18,1677900.0,22.3732,22.4269,22.2324,22.2459,1677900.0
2009-06-24 15:10:00,33.2,33.26,33.1,33.2,1837200.0,22.2593,22.2995,22.1922,22.2593,1837200.0
2009-06-24 15:20:00,33.2,33.37,33.18,33.35,1296800.0,22.2593,22.3732,22.2459,22.3598,1296800.0
2009-06-24 15:30:00,33.35,33.41,33.2,33.22,1269800.0,22.3598,22.4001,22.2593,22.2727,1269800.0
2009-06-24 15:40:00,33.21,33.35,33.07,33.31,1624400.0,22.266,22.3598,22.1721,22.333,1624400.0
2009-06-24 15:50:00,33.31,33.48,33.24,33.42,3561500.0,22.333,22.447,22.2861,22.4068,3561500.0
2009-06-25 09:30:00,33.49,33.73,33.24,33.31,2850200.0,22.4537,22.6146,22.2861,22.333,2850200.0
2009-06-25 09:40:00,33.31,33.48,33.28,33.28,1617400.0,22.333,22.447,22.3129,22.3129,1617400.0
2009-06-25 09:50:00,33.28,33.53,33.27,33.41,1731100.0,22.3129,22.4805,22.3062,22.4001,1731100.0
2009-06-25 10:00:00,33.42,33.57,33.33,33.41,1984500.0,22.4068,22.5073,22.3464,22.4001,1984500.0
2009-06-25 10:10:00,33.42,33.54,33.38,33.41,1517200.0,22.4068,22.4872,22.3799,22.4001,1517200.0
2009-06-25 10:20:00,33.41,33.44,33.2,33.23,1767400.0,22.4001,22.4202,22.2593,22.2794,1767400.0
2009-06-25 10:30:00,33.23,33.25,32.92,32.95,1904200.0,22.2794,22.2928,22.0715,22.0916,1904200.0
2009-06-25 10:40:00,32.95,33.02,32.82,32.84,1232500.0,22.0916,22.1386,22.0045,22.0179,1232500.0
2009-06-25 10:50:00,32.84,32.96,32.81,32.96,1262000.0,22.0179,22.0984,21.9978,22.0984,1262000.0
2009-06-25 11:00:00,32.96,33.08,32.91,33.01,991300.0,22.0984,22.1788,22.0648,22.1319,991300.0
2009-06-25 11:10:00,33.01,33.06,32.93,32.99,521400.0,22.1319,22.1654,22.0782,22.1185,521400.0
2009-06-25 11:20:00,32.99,33.28,32.98,33.25,1446900.0,22.1185,22.3129,22.1118,22.2928,1446900.0
2009-06-25 11:30:00,33.24,33.47,33.23,33.39,2003200.0,22.2861,22.4403,22.2794,22.3867,2003200.0
2009-06-25 11:40:00,33.38,33.47,33.36,33.43,1279600.0,22.3799,22.4403,22.3665,22.4135,1279600.0
2009-06-25 11:50:00,33.43,33.43,33.26,33.3,1499200.0,22.4135,22.4135,22.2995,22.3263,1499200.0
2009-06-25 12:00:00,33.31,33.32,33.15,33.16,1000100.0,22.333,22.3397,22.2257,22.2324,1000100.0
2009-06-25 12:10:00,33.15,33.19,33.1,33.18,685400.0,22.2257,22.2526,22.1922,22.2459,685400.0
2009-06-25 12:20:00,33.18,33.29,33.16,33.29,643900.0,22.2459,22.3196,22.2324,22.3196,643900.0
2009-06-25 12:30:00,33.29,33.33,33.11,33.18,582100.0,22.3196,22.3464,22.1989,22.2459,582100.0
2009-06-25 12:40:00,33.18,33.27,33.17,33.2,429000.0,22.2459,22.3062,22.2391,22.2593,429000.0
2009-06-25 12:50:00,33.21,33.29,33.2,33.23,514300.0,22.266,22.3196,22.2593,22.2794,514300.0
2009-06-25 13:00:00,33.24,33.45,33.18,33.36,1225200.0,22.2861,22.4269,22.2459,22.3665,1225200.0
2009-06-25 13:10:00,33.36,33.37,33.22,33.28,1354500.0,22.3665,22.3732,22.2727,22.3129,1354500.0
2009-06-25 13:20:00,33.28,33.35,33.18,33.33,1406600.0,22.3129,22.3598,22.2459,22.3464,1406600.0
2009-06-25 13:30:00,33.33,33.41,33.3,33.38,839500.0,22.3464,22.4001,22.3263,22.3799,839500.0
2009-06-25 13:40:00,33.38,33.47,33.36,33.41,1086200.0,22.3799,22.4403,22.3665,22.4001,1086200.0
2009-06-25 13:50:00,33.44,33.6,33.41,33.6,897300.0,22.4202,22.5274,22.4001,22.5274,897300.0
2009-06-25 14:00:00,33.6,33.63,33.46,33.54,1094200.0,22.5274,22.5476,22.4336,22.4872,1094200.0
2009-06-25 14:10:00,33.54,33.67,33.54,33.66,1061000.0,22.4872,22.5744,22.4872,22.5677,1061000.0
2009-06-25 14:20:00,33.66,33.77,33.64,33.75,991800.0,22.5677,22.6414,22.5543,22.628,991800.0
2009-06-25 14:30:00,33.75,33.78,33.63,33.63,668700.0,22.628,22.6481,22.5476,22.5476,668700.0
2009-06-25 14:40:00,33.64,33.75,33.62,33.73,650500.0,22.5543,22.628,22.5409,22.6146,650500.0
2009-06-25 14:50:00,33.74,33.74,33.63,33.68,1047100.0,22.6213,22.6213,22.5476,22.5811,1047100.0
2009-06-25 15:00:00,33.69,33.82,33.63,33.8,935200.0,22.5878,22.6749,22.5476,22.6615,935200.0
2009-06-25 15:10:00,33.79,33.84,33.73,33.8,1312800.0,22.6548,22.6884,22.6146,22.6615,1312800.0
2009-06-25 15:20:00,33.81,33.95,33.78,33.9,1550100.0,22.6682,22.7621,22.6481,22.7286,1550100.0
2009-06-25 15:30:00,33.89,33.91,33.69,33.76,1744700.0,22.7219,22.7353,22.5878,22.6347,1744700.0
2009-06-25 15:40:00,33.76,33.91,33.08,33.89,1730500.0,22.6347,22.7353,22.1788,22.7219,1730500.0
2009-06-25 15:50:00,33.88,34.18,33.82,34.12,3849300.0,22.7152,22.9163,22.6749,22.8761,3849300.0
2009-06-26 09:30:00,34.01,34.34,33.48,34.16,2084500.0,22.8023,23.0236,22.447,22.9029,2084500.0
2009-06-26 09:40:00,34.16,34.31,34.03,34.03,1358600.0,22.9029,23.0035,22.8157,22.8157,1358600.0
2009-06-26 09:50:00,34.03,34.17,33.9,34.04,1555100.0,22.8157,22.9096,22.7286,22.8224,1555100.0
2009-06-26 10:00:00,34.03,34.2,33.98,34.05,1044400.0,22.8157,22.9297,22.7822,22.8292,1044400.0
2009-06-26 10:10:00,34.04,34.1,33.95,34.03,1169200.0,22.8224,22.8627,22.7621,22.8157,1169200.0
2009-06-26 10:20:00,34.04,34.1,34.0,34.07,802000.0,22.8224,22.8627,22.7956,22.8426,802000.0
2009-06-26 10:30:00,34.07,34.14,34.05,34.07,1001200.0,22.8426,22.8895,22.8292,22.8426,1001200.0
2009-06-26 10:40:00,34.06,34.1,34.02,34.08,722000.0,22.8359,22.8627,22.809,22.8493,722000.0
2009-06-26 10:50:00,34.07,34.13,34.04,34.07,409700.0,22.8426,22.8828,22.8224,22.8426,409700.0
2009-06-26 11:00:00,34.07,34.09,33.97,34.06,893500.0,22.8426,22.856,22.7755,22.8359,893500.0
2009-06-26 11:10:00,34.06,34.07,34.0,34.01,726800.0,22.8359,22.8426,22.7956,22.8023,726800.0
2009-06-26 11:20:00,34.01,34.04,33.96,34.0,711800.0,22.8023,22.8224,22.7688,22.7956,711800.0
2009-06-26 11:30:00,34.01,34.08,34.01,34.04,543500.0,22.8023,22.8493,22.8023,22.8224,543500.0
2009-06-26 11:40:00,34.04,34.1,34.04,34.06,526000.0,22.8224,22.8627,22.8224,22.8359,526000.0
2009-06-26 11:50:00,34.06,34.22,34.05,34.15,815600.0,22.8359,22.9431,22.8292,22.8962,815600.0
2009-06-26 12:00:00,34.15,34.21,34.13,34.17,702900.0,22.8962,22.9364,22.8828,22.9096,702900.0
2009-06-26 12:10:00,34.17,34.19,34.09,34.1,518400.0,22.9096,22.923,22.856,22.8627,518400.0
2009-06-26 12:20:00,34.09,34.13,34.07,34.09,294900.0,22.856,22.8828,22.8426,22.856,294900.0
2009-06-26 12:30:00,34.09,34.14,34.05,34.13,389000.0,22.856,22.8895,22.8292,22.8828,389000.0
2009-06-26 12:40:00,34.14,34.16,34.09,34.14,499900.0,22.8895,22.9029,22.856,22.8895,499900.0
2009-06-26 12:50:00,34.14,34.17,34.1,34.16,1057200.0,22.8895,22.9096,22.8627,22.9029,1057200.0
2009-06-26 13:00:00,34.16,34.25,34.15,34.2,1505100.0,22.9029,22.9632,22.8962,22.9297,1505100.0
2009-06-26 13:10:00,34.2,34.25,34.17,34.25,706200.0,22.9297,22.9632,22.9096,22.9632,706200.0
2009-06-26 13:20:00,34.25,34.26,34.19,34.22,812400.0,22.9632,22.97,22.923,22.9431,812400.0
2009-06-26 13:30:00,34.21,34.23,34.18,34.23,689100.0,22.9364,22.9498,22.9163,22.9498,689100.0
2009-06-26 13:40:00,34.23,34.38,34.21,34.31,1448200.0,22.9498,23.0504,22.9364,23.0035,1448200.0
2009-06-26 13:50:00,34.31,34.36,34.28,34.29,582100.0,23.0035,23.037,22.9834,22.9901,582100.0
2009-06-26 14:00:00,34.28,34.29,34.18,34.18,678500.0,22.9834,22.9901,22.9163,22.9163,678500.0
2009-06-26 14:10:00,34.19,34.27,34.18,34.26,780700.0,22.923,22.9767,22.9163,22.97,780700.0
2009-06-26 14:20:00,34.25,34.28,34.24,34.26,468900.0,22.9632,22.9834,22.9565,22.97,468900.0
2009-06-26 14:30:00,34.26,34.35,34.25,34.29,1153200.0,22.97,23.0303,22.9632,22.9901,1153200.0
2009-06-26 14:40:00,34.29,34.38,34.29,34.34,866700.0,22.9901,23.0504,22.9901,23.0236,866700.0
2009-06-26 14:50:00,34.35,34.47,34.34,34.44,1405700.0,23.0303,23.1107,23.0236,23.0906,1405700.0
2009-06-26 15:00:00,34.44,34.56,34.42,34.5,2143000.0,23.0906,23.1711,23.0772,23.1309,2143000.0
2009-06-26 15:10:00,34.5,34.58,34.46,34.54,1646600.0,23.1309,23.1845,23.104,23.1577,1646600.0
2009-06-26 15:20:00,34.54,34.74,34.52,34.63,2584700.0,23.1577,23.2918,23.1443,23.218,2584700.0
2009-06-26 15:30:00,34.63,34.7,34.46,34.5,1476900.0,23.218,23.265,23.104,23.1309,1476900.0
2009-06-26 15:40:00,34.5,34.68,34.49,34.53,2544700.0,23.1309,23.2515,23.1242,23.151,2544700.0
2009-06-26 15:50:00,34.53,34.64,34.45,34.45,2688800.0,23.151,23.2247,23.0973,23.0973,2688800.0
2009-06-29 09:30:00,34.55,34.7,34.15,34.28,2089800.0,23.1644,23.265,22.8962,22.9834,2089800.0
2009-06-29 09:40:00,34.28,34.5,34.16,34.35,1108000.0,22.9834,23.1309,22.9029,23.0303,1108000.0
2009-06-29 09:50:00,34.35,34.39,34.11,34.24,1111500.0,23.0303,23.0571,22.8694,22.9565,1111500.0
2009-06-29 10:00:00,34.24,34.29,34.17,34.2,796600.0,22.9565,22.9901,22.9096,22.9297,796600.0
2009-06-29 10:10:00,34.2,34.31,34.16,34.25,973200.0,22.9297,23.0035,22.9029,22.9632,973200.0
2009-06-29 10:20:00,34.25,34.26,34.04,34.2,1668900.0,22.9632,22.97,22.8224,22.9297,1668900.0
2009-06-29 10:30:00,34.2,34.46,34.18,34.32,1565800.0,22.9297,23.104,22.9163,23.0102,1565800.0
2009-06-29 10:40:00,34.31,34.39,34.24,34.34,987400.0,23.0035,23.0571,22.9565,23.0236,987400.0
2009-06-29 10:50:00,34.34,34.34,34.23,34.27,742700.0,23.0236,23.0236,22.9498,22.9767,742700.0
2009-06-29 11:00:00,34.27,34.37,34.26,34.31,569400.0,22.9767,23.0437,22.97,23.0035,569400.0
2009-06-29 11:10:00,34.3,34.43,34.27,34.38,670800.0,22.9968,23.0839,22.9767,23.0504,670800.0
2009-06-29 11:20:00,34.38,34.44,34.35,34.43,570000.0,23.0504,23.0906,23.0303,23.0839,570000.0
2009-06-29 11:30:00,34.44,34.57,34.33,34.33,1032800.0,23.0906,23.1778,23.0169,23.0169,1032800.0
2009-06-29 11:40:00,34.33,34.45,34.33,34.37,602800.0,23.0169,23.0973,23.0169,23.0437,602800.0
2009-06-29 11:50:00,34.37,34.46,34.37,34.46,525200.0,23.0437,23.104,23.0437,23.104,525200.0
2009-06-29 12:00:00,34.46,34.48,34.39,34.45,419900.0,23.104,23.1175,23.0571,23.0973,419900.0
2009-06-29 12:10:00,34.45,34.47,34.4,34.45,243500.0,23.0973,23.1107,23.0638,23.0973,243500.0
2009-06-29 12:20:00,34.45,34.48,34.41,34.47,346600.0,23.0973,23.1175,23.0705,23.1107,346600.0
2009-06-29 12:30:00,34.46,34.56,34.46,34.49,669100.0,23.104,23.1711,23.104,23.1242,669100.0
2009-06-29 12:40:00,34.49,34.5,34.4,34.4,422000.0,23.1242,23.1309,23.0638,23.0638,422000.0
2009-06-29 12:50:00,34.41,34.44,34.36,34.36,366500.0,23.0705,23.0906,23.037,23.037,366500.0
2009-06-29 13:00:00,34.36,34.42,34.36,34.4,223900.0,23.037,23.0772,23.037,23.0638,223900.0
2009-06-29 13:10:00,34.4,34.5,34.4,34.45,311600.0,23.0638,23.1309,23.0638,23.0973,311600.0
2009-06-29 13:20:00,34.44,34.49,34.4,34.4,333100.0,23.0906,23.1242,23.0638,23.0638,333100.0
2009-06-29 13:30:00,34.4,34.45,34.37,34.44,319500.0,23.0638,23.0973,23.0437,23.0906,319500.0
2009-06-29 13:40:00,34.44,34.45,34.4,34.43,353100.0,23.0906,23.0973,23.0638,23.0839,353100.0
2009-06-29 13:50:00,34.42,34.49,34.38,34.46,489100.0,23.0772,23.1242,23.0504,23.104,489100.0
2009-06-29 14:00:00,34.46,34.47,34.38,34.42,393000.0,23.104,23.1107,23.0504,23.0772,393000.0
2009-06-29 14:10:00,34.41,34.44,34.4,34.4,256100.0,23.0705,23.0906,23.0638,23.0638,256100.0
2009-06-29 14:20:00,34.4,34.41,34.35,34.36,394600.0,23.0638,23.0705,23.0303,23.037,394600.0
2009-06-29 14:30:00,34.35,34.39,34.31,34.33,571000.0,23.0303,23.0571,23.0035,23.0169,571000.0
2009-06-29 14:40:00,34.33,34.38,34.31,34.37,529800.0,23.0169,23.0504,23.0035,23.0437,529800.0
2009-06-29 14:50:00,34.36,34.51,34.34,34.47,752000.0,23.037,23.1376,23.0236,23.1107,752000.0
2009-06-29 15:00:00,34.48,34.55,34.47,34.5,464200.0,23.1175,23.1644,23.1107,23.1309,464200.0
2009-06-29 15:10:00,34.51,34.64,34.5,34.61,788000.0,23.1376,23.2247,23.1309,23.2046,788000.0
2009-06-29 15:20:00,34.61,34.68,34.58,34.59,960000.0,23.2046,23.2515,23.1845,23.1912,960000.0
2009-06-29 15:30:00,34.59,34.59,34.47,34.47,1187100.0,23.1912,23.1912,23.1107,23.1107,1187100.0
2009-06-29 15:40:00,34.47,34.58,34.43,34.49,2130700.0,23.1107,23.1845,23.0839,23.1242,2130700.0
2009-06-29 15:50:00,34.5,34.64,34.45,34.54,2456000.0,23.1309,23.2247,23.0973,23.1577,2456000.0
2009-06-30 09:30:00,34.6,34.74,34.45,34.53,1550700.0,23.1979,23.2918,23.0973,23.151,1550700.0
2009-06-30 09:40:00,34.53,34.7,34.53,34.7,1549400.0,23.151,23.265,23.151,23.265,1549400.0
2009-06-30 09:50:00,34.7,34.79,34.6,34.72,1319300.0,23.265,23.3253,23.1979,23.2784,1319300.0
2009-06-30 10:00:00,34.7,34.72,34.45,34.55,1869800.0,23.265,23.2784,23.0973,23.1644,1869800.0
2009-06-30 10:10:00,34.56,34.59,34.26,34.27,1472200.0,23.1711,23.1912,22.97,22.9767,1472200.0
2009-06-30 10:20:00,34.29,34.35,34.21,34.32,1279000.0,22.9901,23.0303,22.9364,23.0102,1279000.0
2009-06-30 10:30:00,34.31,34.32,34.13,34.24,1330100.0,23.0035,23.0102,22.8828,22.9565,1330100.0
2009-06-30 10:40:00,34.24,34.31,34.05,34.21,1057900.0,22.9565,23.0035,22.8292,22.9364,1057900.0
2009-06-30 10:50:00,34.2,34.21,34.05,34.16,1039900.0,22.9297,22.9364,22.8292,22.9029,1039900.0
2009-06-30 11:00:00,34.17,34.25,34.15,34.17,764400.0,22.9096,22.9632,22.8962,22.9096,764400.0
2009-06-30 11:10:00,34.17,34.27,34.12,34.24,611500.0,22.9096,22.9767,22.8761,22.9565,611500.0
2009-06-30 11:20:00,34.24,34.32,34.2,34.27,637300.0,22.9565,23.0102,22.9297,22.9767,637300.0
2009-06-30 11:30:00,34.28,34.29,34.15,34.22,903500.0,22.9834,22.9901,22.8962,22.9431,903500.0
2009-06-30 11:40:00,34.23,34.3,34.21,34.24,709900.0,22.9498,22.9968,22.9364,22.9565,709900.0
2009-06-30 11:50:00,34.24,34.26,34.14,34.19,822400.0,22.9565,22.97,22.8895,22.923,822400.0
2009-06-30 12:00:00,34.19,34.2,34.08,34.08,404300.0,22.923,22.9297,22.8493,22.8493,404300.0
2009-06-30 12:10:00,34.08,34.13,34.06,34.1,508300.0,22.8493,22.8828,22.8359,22.8627,508300.0
2009-06-30 12:20:00,34.1,34.1,33.95,34.02,813600.0,22.8627,22.8627,22.7621,22.809,813600.0
2009-06-30 12:30:00,34.02,34.12,34.0,34.08,544400.0,22.809,22.8761,22.7956,22.8493,544400.0
2009-06-30 12:40:00,34.08,34.14,34.07,34.12,249900.0,22.8493,22.8895,22.8426,22.8761,249900.0
2009-06-30 12:50:00,34.12,34.15,34.08,34.12,250800.0,22.8761,22.8962,22.8493,22.8761,250800.0
2009-06-30 13:00:00,34.12,34.13,34.05,34.08,529300.0,22.8761,22.8828,22.8292,22.8493,529300.0
2009-06-30 13:10:00,34.09,34.09,33.94,33.94,337400.0,22.856,22.856,22.7554,22.7554,337400.0
2009-06-30 13:20:00,33.94,34.0,33.9,33.95,577200.0,22.7554,22.7956,22.7286,22.7621,577200.0
2009-06-30 13:30:00,33.94,33.96,33.87,33.96,588600.0,22.7554,22.7688,22.7085,22.7688,588600.0
2009-06-30 13:40:00,33.95,34.02,33.94,33.98,400300.0,22.7621,22.809,22.7554,22.7822,400300.0
2009-06-30 13:50:00,33.98,33.99,33.9,33.95,464700.0,22.7822,22.7889,22.7286,22.7621,464700.0
2009-06-30 14:00:00,33.96,34.05,33.91,34.01,687900.0,22.7688,22.8292,22.7353,22.8023,687900.0
2009-06-30 14:10:00,34.01,34.09,34.01,34.09,371200.0,22.8023,22.856,22.8023,22.856,371200.0
2009-06-30 14:20:00,34.09,34.2,34.05,34.17,718100.0,22.856,22.9297,22.8292,22.9096,718100.0
2009-06-30 14:30:00,34.18,34.27,34.13,34.25,786100.0,22.9163,22.9767,22.8828,22.9632,786100.0
2009-06-30 14:40:00,34.25,34.29,34.19,34.19,681800.0,22.9632,22.9901,22.923,22.923,681800.0
2009-06-30 14:50:00,34.19,34.28,34.18,34.19,584700.0,22.923,22.9834,22.9163,22.923,584700.0
2009-06-30 15:00:00,34.18,34.21,34.09,34.13,798000.0,22.9163,22.9364,22.856,22.8828,798000.0
2009-06-30 15:10:00,34.13,34.18,34.07,34.08,726900.0,22.8828,22.9163,22.8426,22.8493,726900.0
2009-06-30 15:20:00,34.08,34.2,34.06,34.13,905500.0,22.8493,22.9297,22.8359,22.8828,905500.0
2009-06-30 15:30:00,34.14,34.25,34.14,34.23,1029700.0,22.8895,22.9632,22.8895,22.9498,1029700.0
2009-06-30 15:40:00,34.24,34.4,34.22,34.38,1931900.0,22.9565,23.0638,22.9431,23.0504,1931900.0
2009-06-30 15:50:00,34.39,34.42,34.19,34.27,3877600.0,23.0571,23.0772,22.923,22.9767,3877600.0
2009-07-01 09:30:00,34.27,34.47,34.19,34.37,1923000.0,23.0107,23.145,22.957,23.0778,1923000.0
2009-07-01 09:40:00,34.37,34.45,34.15,34.22,1335500.0,23.0778,23.1315,22.9301,22.9771,1335500.0
2009-07-01 09:50:00,34.21,34.33,34.13,34.29,1400100.0,22.9704,23.051,22.9167,23.0241,1400100.0
2009-07-01 10:00:00,34.28,34.38,34.16,34.29,1322600.0,23.0174,23.0845,22.9368,23.0241,1322600.0
2009-07-01 10:10:00,34.29,34.39,34.22,34.37,822500.0,23.0241,23.0912,22.9771,23.0778,822500.0
2009-07-01 10:20:00,34.37,34.39,34.21,34.32,1158500.0,23.0778,23.0912,22.9704,23.0442,1158500.0
2009-07-01 10:30:00,34.32,34.41,34.26,34.36,1308800.0,23.0442,23.1047,23.004,23.0711,1308800.0
2009-07-01 10:40:00,34.35,34.44,34.31,34.43,734300.0,23.0644,23.1248,23.0375,23.1181,734300.0
2009-07-01 10:50:00,34.42,34.47,34.33,34.45,691300.0,23.1114,23.145,23.051,23.1315,691300.0
2009-07-01 11:00:00,34.46,34.49,34.41,34.47,626200.0,23.1383,23.1584,23.1047,23.145,626200.0
2009-07-01 11:10:00,34.46,34.57,34.45,34.52,654500.0,23.1383,23.2121,23.1315,23.1785,654500.0
2009-07-01 11:20:00,34.51,34.52,34.39,34.39,623500.0,23.1718,23.1785,23.0912,23.0912,623500.0
2009-07-01 11:30:00,34.4,34.51,34.38,34.4,584700.0,23.098,23.1718,23.0845,23.098,584700.0
2009-07-01 11:40:00,34.39,34.4,34.26,34.27,574000.0,23.0912,23.098,23.004,23.0107,574000.0
2009-07-01 11:50:00,34.26,34.37,34.22,34.35,761400.0,23.004,23.0778,22.9771,23.0644,761400.0
2009-07-01 12:00:00,34.36,34.43,34.32,34.33,612900.0,23.0711,23.1181,23.0442,23.051,612900.0
2009-07-01 12:10:00,34.32,34.33,34.23,34.3,668000.0,23.0442,23.051,22.9838,23.0308,668000.0
2009-07-01 12:20:00,34.3,34.31,34.25,34.27,410800.0,23.0308,23.0375,22.9972,23.0107,410800.0
2009-07-01 12:30:00,34.27,34.34,34.26,34.33,361700.0,23.0107,23.0577,23.004,23.051,361700.0
2009-07-01 12:40:00,34.33,34.35,34.29,34.3,342200.0,23.051,23.0644,23.0241,23.0308,342200.0
2009-07-01 12:50:00,34.31,34.31,34.23,34.23,306700.0,23.0375,23.0375,22.9838,22.9838,306700.0
2009-07-01 13:00:00,34.24,34.37,34.23,34.37,620500.0,22.9905,23.0778,22.9838,23.0778,620500.0
2009-07-01 13:10:00,34.37,34.38,34.31,34.33,320700.0,23.0778,23.0845,23.0375,23.051,320700.0
2009-07-01 13:20:00,34.33,34.35,34.28,34.35,481100.0,23.051,23.0644,23.0174,23.0644,481100.0
2009-07-01 13:30:00,34.35,34.35,34.28,34.29,333400.0,23.0644,23.0644,23.0174,23.0241,333400.0
2009-07-01 13:40:00,34.29,34.29,34.24,34.25,328600.0,23.0241,23.0241,22.9905,22.9972,328600.0
2009-07-01 13:50:00,34.26,34.27,34.21,34.21,496600.0,23.004,23.0107,22.9704,22.9704,496600.0
2009-07-01 14:00:00,34.22,34.22,34.01,34.02,1029700.0,22.9771,22.9771,22.8361,22.8428,1029700.0
2009-07-01 14:10:00,34.02,34.08,33.96,34.03,897700.0,22.8428,22.8831,22.8025,22.8495,897700.0
2009-07-01 14:20:00,34.03,34.07,33.98,33.99,769700.0,22.8495,22.8764,22.816,22.8227,769700.0
2009-07-01 14:30:00,33.99,34.02,33.9,33.94,927100.0,22.8227,22.8428,22.7622,22.7891,927100.0
2009-07-01 14:40:00,33.95,33.99,33.9,33.99,706500.0,22.7958,22.8227,22.7622,22.8227,706500.0
2009-07-01 14:50:00,33.99,34.0,33.9,33.94,632900.0,22.8227,22.8294,22.7622,22.7891,632900.0
2009-07-01 15:00:00,33.94,33.95,33.81,33.81,1030400.0,22.7891,22.7958,22.7018,22.7018,1030400.0
2009-07-01 15:10:00,33.82,33.85,33.76,33.81,696600.0,22.7085,22.7287,22.6682,22.7018,696600.0
2009-07-01 15:20:00,33.81,33.86,33.74,33.77,781300.0,22.7018,22.7354,22.6548,22.6749,781300.0
2009-07-01 15:30:00,33.77,33.85,33.73,33.85,858000.0,22.6749,22.7287,22.6481,22.7287,858000.0
2009-07-01 15:40:00,33.85,33.92,33.67,33.67,1518600.0,22.7287,22.7757,22.6078,22.6078,1518600.0
2009-07-01 15:50:00,33.67,33.81,33.65,33.76,2610500.0,22.6078,22.7018,22.5944,22.6682,2610500.0
2009-07-02 09:30:00,33.36,33.4,33.16,33.17,2120800.0,22.3997,22.4265,22.2654,22.2721,2120800.0
2009-07-02 09:40:00,33.16,33.25,33.11,33.24,1560400.0,22.2654,22.3258,22.2318,22.3191,1560400.0
2009-07-02 09:50:00,33.25,33.31,33.1,33.29,1389100.0,22.3258,22.3661,22.2251,22.3527,1389100.0
2009-07-02 10:00:00,33.28,33.38,33.23,33.28,1427500.0,22.3459,22.4131,22.3124,22.3459,1427500.0
2009-07-02 10:10:00,33.28,33.33,33.14,33.16,1177600.0,22.3459,22.3795,22.2519,22.2654,1177600.0
2009-07-02 10:20:00,33.16,33.23,33.1,33.23,985300.0,22.2654,22.3124,22.2251,22.3124,985300.0
2009-07-02 10:30:00,33.22,33.35,33.21,33.25,812700.0,22.3056,22.3929,22.2989,22.3258,812700.0
2009-07-02 10:40:00,33.25,33.33,33.24,33.3,844000.0,22.3258,22.3795,22.3191,22.3594,844000.0
2009-07-02 10:50:00,33.3,33.33,33.23,33.26,637700.0,22.3594,22.3795,22.3124,22.3325,637700.0
2009-07-02 11:00:00,33.26,33.26,33.21,33.25,405400.0,22.3325,22.3325,22.2989,22.3258,405400.0
2009-07-02 11:10:00,33.25,33.26,33.15,33.15,554400.0,22.3258,22.3325,22.2586,22.2586,554400.0
2009-07-02 11:20:00,33.15,33.15,33.07,33.12,834700.0,22.2586,22.2586,22.2049,22.2385,834700.0
2009-07-02 11:30:00,33.12,33.14,33.09,33.13,407000.0,22.2385,22.2519,22.2184,22.2452,407000.0
2009-07-02 11:40:00,33.14,33.14,33.05,33.06,547400.0,22.2519,22.2519,22.1915,22.1982,547400.0
2009-07-02 11:50:00,33.05,33.08,33.01,33.03,586700.0,22.1915,22.2116,22.1646,22.1781,586700.0
2009-07-02 12:00:00,33.03,33.04,33.0,33.01,677700.0,22.1781,22.1848,22.1579,22.1646,677700.0
2009-07-02 12:10:00,33.01,33.05,33.0,33.01,421700.0,22.1646,22.1915,22.1579,22.1646,421700.0
2009-07-02 12:20:00,33.01,33.02,32.96,32.97,475600.0,22.1646,22.1714,22.1311,22.1378,475600.0
2009-07-02 12:30:00,32.96,32.98,32.9,32.92,596000.0,22.1311,22.1445,22.0908,22.1042,596000.0
2009-07-02 12:40:00,32.93,32.96,32.91,32.94,330000.0,22.1109,22.1311,22.0975,22.1176,330000.0
2009-07-02 12:50:00,32.94,32.94,32.88,32.89,367300.0,22.1176,22.1176,22.0774,22.0841,367300.0
2009-07-02 13:00:00,32.89,32.93,32.89,32.93,339500.0,22.0841,22.1109,22.0841,22.1109,339500.0
2009-07-02 13:10:00,32.93,32.95,32.89,32.9,533100.0,22.1109,22.1244,22.0841,22.0908,533100.0
2009-07-02 13:20:00,32.9,32.9,32.83,32.86,616100.0,22.0908,22.0908,22.0438,22.0639,616100.0
2009-07-02 13:30:00,32.85,32.87,32.8,32.83,573800.0,22.0572,22.0706,22.0236,22.0438,573800.0
2009-07-02 13:40:00,32.84,32.84,32.79,32.81,480800.0,22.0505,22.0505,22.0169,22.0304,480800.0
2009-07-02 13:50:00,32.82,32.86,32.77,32.85,582000.0,22.0371,22.0639,22.0035,22.0572,582000.0
2009-07-02 14:00:00,32.86,32.88,32.83,32.85,357200.0,22.0639,22.0774,22.0438,22.0572,357200.0
2009-07-02 14:10:00,32.86,32.86,32.76,32.8,883000.0,22.0639,22.0639,21.9968,22.0236,883000.0
2009-07-02 14:20:00,32.8,32.91,32.77,32.91,952700.0,22.0236,22.0975,22.0035,22.0975,952700.0
2009-07-02 14:30:00,32.9,32.95,32.88,32.93,799500.0,22.0908,22.1244,22.0774,22.1109,799500.0
2009-07-02 14:40:00,32.92,32.98,32.9,32.9,787300.0,22.1042,22.1445,22.0908,22.0908,787300.0
2009-07-02 14:50:00,32.9,32.96,32.86,32.89,630000.0,22.0908,22.1311,22.0639,22.0841,630000.0
2009-07-02 15:00:00,32.89,32.92,32.85,32.88,633900.0,22.0841,22.1042,22.0572,22.0774,633900.0
2009-07-02 15:10:00,32.89,32.89,32.81,32.81,681900.0,22.0841,22.0841,22.0304,22.0304,681900.0
2009-07-02 15:20:00,32.81,32.82,32.67,32.69,1259800.0,22.0304,22.0371,21.9364,21.9498,1259800.0
2009-07-02 15:30:00,32.68,32.72,32.62,32.69,1164200.0,21.9431,21.9699,21.9028,21.9498,1164200.0
2009-07-02 15:40:00,32.68,32.74,32.61,32.68,1630500.0,21.9431,21.9834,21.8961,21.9431,1630500.0
2009-07-02 15:50:00,32.68,32.76,32.45,32.6,3762600.0,21.9431,21.9968,21.7886,21.8893,3762600.0
2009-07-06 09:30:00,32.04,32.6,32.0,32.3,3327100.0,21.5133,21.8893,21.4865,21.6879,3327100.0
2009-07-06 09:40:00,32.29,32.29,32.0,32.21,2717500.0,21.6812,21.6812,21.4865,21.6275,2717500.0
2009-07-06 09:50:00,32.21,32.34,32.19,32.24,1642200.0,21.6275,21.7148,21.6141,21.6476,1642200.0
2009-07-06 10:00:00,32.24,32.39,32.0,32.0,2926100.0,21.6476,21.7483,21.4865,21.4865,2926100.0
2009-07-06 10:10:00,32.0,32.04,31.83,31.88,3221000.0,21.4865,21.5133,21.3723,21.4059,3221000.0
2009-07-06 10:20:00,31.87,31.94,31.81,31.9,2083000.0,21.3992,21.4462,21.3589,21.4193,2083000.0
2009-07-06 10:30:00,31.89,31.91,31.71,31.72,1832900.0,21.4126,21.426,21.2918,21.2985,1832900.0
2009-07-06 10:40:00,31.72,31.84,31.71,31.76,1622100.0,21.2985,21.379,21.2918,21.3253,1622100.0
2009-07-06 10:50:00,31.76,31.83,31.67,31.81,1313200.0,21.3253,21.3723,21.2649,21.3589,1313200.0
2009-07-06 11:00:00,31.8,31.85,31.72,31.72,917500.0,21.3522,21.3858,21.2985,21.2985,917500.0
2009-07-06 11:10:00,31.73,31.74,31.66,31.72,979000.0,21.3052,21.3119,21.2582,21.2985,979000.0
2009-07-06 11:20:00,31.73,31.78,31.61,31.61,1288900.0,21.3052,21.3388,21.2246,21.2246,1288900.0
2009-07-06 11:30:00,31.61,31.77,31.6,31.76,1022300.0,21.2246,21.332,21.2179,21.3253,1022300.0
2009-07-06 11:40:00,31.76,31.86,31.71,31.84,812800.0,21.3253,21.3925,21.2918,21.379,812800.0
2009-07-06 11:50:00,31.84,31.91,31.76,31.78,940400.0,21.379,21.426,21.3253,21.3388,940400.0
2009-07-06 12:00:00,31.77,31.79,31.73,31.73,694400.0,21.332,21.3455,21.3052,21.3052,694400.0
2009-07-06 12:10:00,31.73,31.8,31.69,31.75,624400.0,21.3052,21.3522,21.2783,21.3186,624400.0
2009-07-06 12:20:00,31.76,31.86,31.7,31.73,1356100.0,21.3253,21.3925,21.285,21.3052,1356100.0
2009-07-06 12:30:00,31.74,31.74,31.71,31.72,340700.0,21.3119,21.3119,21.2918,21.2985,340700.0
2009-07-06 12:40:00,31.72,31.73,31.59,31.69,1346800.0,21.2985,21.3052,21.2112,21.2783,1346800.0
2009-07-06 12:50:00,31.7,31.78,31.63,31.77,910400.0,21.285,21.3388,21.238,21.332,910400.0
2009-07-06 13:00:00,31.77,31.84,31.75,31.82,1039300.0,21.332,21.379,21.3186,21.3656,1039300.0
2009-07-06 13:10:00,31.81,31.99,31.8,31.89,1426200.0,21.3589,21.4798,21.3522,21.4126,1426200.0
2009-07-06 13:20:00,31.9,32.07,31.88,32.01,1155200.0,21.4193,21.5335,21.4059,21.4932,1155200.0
2009-07-06 13:30:00,32.0,32.04,31.94,32.02,932200.0,21.4865,21.5133,21.4462,21.4999,932200.0
2009-07-06 13:40:00,32.03,32.04,31.89,31.9,703800.0,21.5066,21.5133,21.4126,21.4193,703800.0
2009-07-06 13:50:00,31.89,32.07,31.89,32.07,659800.0,21.4126,21.5335,21.4126,21.5335,659800.0
2009-07-06 14:00:00,32.07,32.31,32.06,32.25,1391300.0,21.5335,21.6946,21.5268,21.6543,1391300.0
2009-07-06 14:10:00,32.25,32.34,32.24,32.26,1026800.0,21.6543,21.7148,21.6476,21.6611,1026800.0
2009-07-06 14:20:00,32.26,32.27,32.16,32.2,864700.0,21.6611,21.6678,21.5939,21.6208,864700.0
2009-07-06 14:30:00,32.2,32.3,32.19,32.26,548300.0,21.6208,21.6879,21.6141,21.6611,548300.0
2009-07-06 14:40:00,32.25,32.26,32.15,32.15,825400.0,21.6543,21.6611,21.5872,21.5872,825400.0
2009-07-06 14:50:00,32.15,32.16,32.03,32.14,1044600.0,21.5872,21.5939,21.5066,21.5805,1044600.0
2009-07-06 15:00:00,32.13,32.31,31.82,32.23,1287600.0,21.5738,21.6946,21.3656,21.6409,1287600.0
2009-07-06 15:10:00,32.23,32.25,32.16,32.18,841000.0,21.6409,21.6543,21.5939,21.6073,841000.0
2009-07-06 15:20:00,32.19,32.19,32.1,32.1,849300.0,21.6141,21.6141,21.5536,21.5536,849300.0
2009-07-06 15:30:00,32.1,32.11,31.94,32.07,1813500.0,21.5536,21.5603,21.4462,21.5335,1813500.0
2009-07-06 15:40:00,32.07,32.38,32.06,32.26,2436000.0,21.5335,21.7416,21.5268,21.6611,2436000.0
2009-07-06 15:50:00,32.25,32.56,32.22,32.53,5778000.0,21.6543,21.8625,21.6342,21.8423,5778000.0
2009-07-07 09:30:00,32.67,32.79,32.13,32.41,2291100.0,21.9364,22.0169,21.5738,21.7618,2291100.0
2009-07-07 09:40:00,32.41,32.61,32.34,32.57,1613000.0,21.7618,21.8961,21.7148,21.8692,1613000.0
2009-07-07 09:50:00,32.57,32.83,32.56,32.79,2413400.0,21.8692,22.0438,21.8625,22.0169,2413400.0
2009-07-07 10:00:00,32.79,32.8,32.54,32.57,2085500.0,22.0169,22.0236,21.8491,21.8692,2085500.0
2009-07-07 10:10:00,32.58,32.64,32.44,32.62,1591100.0,21.8759,21.9162,21.7819,21.9028,1591100.0
2009-07-07 10:20:00,32.62,32.85,32.62,32.7,2099500.0,21.9028,22.0572,21.9028,21.9565,2099500.0
2009-07-07 10:30:00,32.7,32.72,32.34,32.49,2062000.0,21.9565,21.9699,21.7148,21.8155,2062000.0
2009-07-07 10:40:00,32.49,32.75,32.48,32.68,1335000.0,21.8155,21.9901,21.8088,21.9431,1335000.0
2009-07-07 10:50:00,32.68,32.76,32.62,32.65,825600.0,21.9431,21.9968,21.9028,21.9229,825600.0
2009-07-07 11:00:00,32.65,32.88,32.63,32.81,1088800.0,21.9229,22.0774,21.9095,22.0304,1088800.0
2009-07-07 11:10:00,32.81,32.89,32.81,32.83,777800.0,22.0304,22.0841,22.0304,22.0438,777800.0
2009-07-07 11:20:00,32.83,32.88,32.68,32.69,611000.0,22.0438,22.0774,21.9431,21.9498,611000.0
2009-07-07 11:30:00,32.68,32.82,32.67,32.75,729700.0,21.9431,22.0371,21.9364,21.9901,729700.0
2009-07-07 11:40:00,32.75,32.79,32.68,32.73,704600.0,21.9901,22.0169,21.9431,21.9766,704600.0
2009-07-07 11:50:00,32.72,32.77,32.7,32.73,511900.0,21.9699,22.0035,21.9565,21.9766,511900.0
2009-07-07 12:00:00,32.73,32.76,32.68,32.7,376900.0,21.9766,21.9968,21.9431,21.9565,376900.0
2009-07-07 12:10:00,32.7,32.71,32.6,32.69,708400.0,21.9565,21.9632,21.8893,21.9498,708400.0
2009-07-07 12:20:00,32.68,32.69,32.61,32.66,562200.0,21.9431,21.9498,21.8961,21.9296,562200.0
2009-07-07 12:30:00,32.67,32.68,32.64,32.64,461700.0,21.9364,21.9431,21.9162,21.9162,461700.0
2009-07-07 12:40:00,32.64,32.86,32.62,32.85,818900.0,21.9162,22.0639,21.9028,22.0572,818900.0
2009-07-07 12:50:00,32.85,32.92,32.84,32.91,856600.0,22.0572,22.1042,22.0505,22.0975,856600.0
2009-07-07 13:00:00,32.92,32.98,32.9,32.97,896800.0,22.1042,22.1445,22.0908,22.1378,896800.0
2009-07-07 13:10:00,32.98,33.16,32.97,33.12,1713000.0,22.1445,22.2654,22.1378,22.2385,1713000.0
2009-07-07 13:20:00,33.12,33.15,33.02,33.1,792700.0,22.2385,22.2586,22.1714,22.2251,792700.0
2009-07-07 13:30:00,33.11,33.26,33.11,33.16,1474500.0,22.2318,22.3325,22.2318,22.2654,1474500.0
2009-07-07 13:40:00,33.16,33.24,33.16,33.18,938700.0,22.2654,22.3191,22.2654,22.2788,938700.0
2009-07-07 13:50:00,33.18,33.19,33.04,33.12,1369100.0,22.2788,22.2855,22.1848,22.2385,1369100.0
2009-07-07 14:00:00,33.13,33.16,33.04,33.06,921400.0,22.2452,22.2654,22.1848,22.1982,921400.0
2009-07-07 14:10:00,33.05,33.19,33.04,33.15,629400.0,22.1915,22.2855,22.1848,22.2586,629400.0
2009-07-07 14:20:00,33.15,33.28,33.13,33.27,1057500.0,22.2586,22.3459,22.2452,22.3392,1057500.0
2009-07-07 14:30:00,33.27,33.37,33.19,33.37,957700.0,22.3392,22.4064,22.2855,22.4064,957700.0
2009-07-07 14:40:00,33.36,33.4,33.24,33.26,931800.0,22.3997,22.4265,22.3191,22.3325,931800.0
2009-07-07 14:50:00,33.25,33.26,33.07,33.16,1912600.0,22.3258,22.3325,22.2049,22.2654,1912600.0
2009-07-07 15:00:00,33.16,33.16,33.03,33.11,1704600.0,22.2654,22.2654,22.1781,22.2318,1704600.0
2009-07-07 15:10:00,33.12,33.24,33.08,33.16,1186200.0,22.2385,22.3191,22.2116,22.2654,1186200.0
2009-07-07 15:20:00,33.17,33.32,33.11,33.28,1734600.0,22.2721,22.3728,22.2318,22.3459,1734600.0
2009-07-07 15:30:00,33.29,33.29,33.13,33.13,1577400.0,22.3527,22.3527,22.2452,22.2452,1577400.0
2009-07-07 15:40:00,33.13,33.17,33.01,33.1,2397000.0,22.2452,22.2721,22.1646,22.2251,2397000.0
2009-07-07 15:50:00,33.11,33.11,32.8,32.83,5496500.0,22.2318,22.2318,22.0236,22.0438,5496500.0
2009-07-08 09:30:00,32.93,33.19,32.91,33.08,2433400.0,22.1109,22.2855,22.0975,22.2116,2433400.0
2009-07-08 09:40:00,33.08,33.35,33.06,33.31,2304800.0,22.2116,22.3929,22.1982,22.3661,2304800.0
2009-07-08 09:50:00,33.3,33.34,33.16,33.2,1194700.0,22.3594,22.3862,22.2654,22.2922,1194700.0
2009-07-08 10:00:00,33.2,33.43,33.16,33.36,1631200.0,22.2922,22.4467,22.2654,22.3997,1631200.0
2009-07-08 10:10:00,33.37,33.41,33.29,33.35,1148800.0,22.4064,22.4332,22.3527,22.3929,1148800.0
2009-07-08 10:20:00,33.35,33.44,33.28,33.35,1392500.0,22.3929,22.4534,22.3459,22.3929,1392500.0
2009-07-08 10:30:00,33.36,33.43,33.28,33.38,2152800.0,22.3997,22.4467,22.3459,22.4131,2152800.0
2009-07-08 10:40:00,33.38,33.49,33.26,33.4,1387900.0,22.4131,22.4869,22.3325,22.4265,1387900.0
2009-07-08 10:50:00,33.39,33.46,33.31,33.33,1050600.0,22.4198,22.4668,22.3661,22.3795,1050600.0
2009-07-08 11:00:00,33.32,33.35,33.09,33.14,2260500.0,22.3728,22.3929,22.2184,22.2519,2260500.0
2009-07-08 11:10:00,33.14,33.22,33.03,33.11,1181100.0,22.2519,22.3056,22.1781,22.2318,1181100.0
2009-07-08 11:20:00,33.11,33.13,32.91,33.0,1599100.0,22.2318,22.2452,22.0975,22.1579,1599100.0
2009-07-08 11:30:00,33.0,33.1,32.98,32.99,1171600.0,22.1579,22.2251,22.1445,22.1512,1171600.0
2009-07-08 11:40:00,32.99,33.0,32.86,32.88,1647200.0,22.1512,22.1579,22.0639,22.0774,1647200.0
2009-07-08 11:50:00,32.88,32.9,32.37,32.58,2746000.0,22.0774,22.0908,21.7349,21.8759,2746000.0
2009-07-08 12:00:00,32.58,32.73,32.47,32.69,1197800.0,21.8759,21.9766,21.8021,21.9498,1197800.0
2009-07-08 12:10:00,32.69,32.7,32.04,32.04,2372400.0,21.9498,21.9565,21.5133,21.5133,2372400.0
2009-07-08 12:20:00,32.05,32.13,31.79,31.88,2474300.0,21.52,21.5738,21.3455,21.4059,2474300.0
2009-07-08 12:30:00,31.88,32.1,31.87,31.97,1090000.0,21.4059,21.5536,21.3992,21.4663,1090000.0
2009-07-08 12:40:00,31.98,32.2,31.96,32.16,1108100.0,21.473,21.6208,21.4596,21.5939,1108100.0
2009-07-08 12:50:00,32.16,32.25,32.11,32.15,1154700.0,21.5939,21.6543,21.5603,21.5872,1154700.0
2009-07-08 13:00:00,32.15,32.6,32.14,32.54,1824400.0,21.5872,21.8893,21.5805,21.8491,1824400.0
2009-07-08 13:10:00,32.54,32.68,32.39,32.51,1471300.0,21.8491,21.9431,21.7483,21.8289,1471300.0
2009-07-08 13:20:00,32.51,32.75,32.37,32.72,1242300.0,21.8289,21.9901,21.7349,21.9699,1242300.0
2009-07-08 13:30:00,32.71,32.75,32.51,32.53,933800.0,21.9632,21.9901,21.8289,21.8423,933800.0
2009-07-08 13:40:00,32.53,32.65,32.47,32.57,831600.0,21.8423,21.9229,21.8021,21.8692,831600.0
2009-07-08 13:50:00,32.56,32.56,32.39,32.5,601200.0,21.8625,21.8625,21.7483,21.8222,601200.0
2009-07-08 14:00:00,32.5,32.59,32.33,32.37,1179700.0,21.8222,21.8826,21.7081,21.7349,1179700.0
2009-07-08 14:10:00,32.37,32.38,32.13,32.17,1388100.0,21.7349,21.7416,21.5738,21.6006,1388100.0
2009-07-08 14:20:00,32.17,32.33,32.11,32.17,1243000.0,21.6006,21.7081,21.5603,21.6006,1243000.0
2009-07-08 14:30:00,32.17,32.23,32.03,32.2,1464700.0,21.6006,21.6409,21.5066,21.6208,1464700.0
2009-07-08 14:40:00,32.2,32.31,32.04,32.04,1172400.0,21.6208,21.6946,21.5133,21.5133,1172400.0
2009-07-08 14:50:00,32.04,32.4,32.04,32.36,1430400.0,21.5133,21.7551,21.5133,21.7282,1430400.0
2009-07-08 15:00:00,32.36,32.55,32.27,32.41,1508900.0,21.7282,21.8558,21.6678,21.7618,1508900.0
2009-07-08 15:10:00,32.42,32.47,32.21,32.38,1790200.0,21.7685,21.8021,21.6275,21.7416,1790200.0
2009-07-08 15:20:00,32.38,32.47,32.08,32.14,1978900.0,21.7416,21.8021,21.5402,21.5805,1978900.0
2009-07-08 15:30:00,32.13,32.43,32.12,32.39,1985000.0,21.5738,21.7752,21.5671,21.7483,1985000.0
2009-07-08 15:40:00,32.4,32.8,32.36,32.62,3163400.0,21.7551,22.0236,21.7282,21.9028,3163400.0
2009-07-08 15:50:00,32.61,32.85,32.49,32.72,5476500.0,21.8961,22.0572,21.8155,21.9699,5476500.0
2009-07-09 09:30:00,32.95,33.28,32.87,33.05,2069800.0,22.1244,22.3459,22.0706,22.1915,2069800.0
2009-07-09 09:40:00,33.05,33.16,32.95,33.03,1998900.0,22.1915,22.2654,22.1244,22.1781,1998900.0
2009-07-09 09:50:00,33.03,33.25,32.96,33.25,2027500.0,22.1781,22.3258,22.1311,22.3258,2027500.0
2009-07-09 10:00:00,33.25,33.33,33.09,33.32,1609000.0,22.3258,22.3795,22.2184,22.3728,1609000.0
2009-07-09 10:10:00,33.31,33.39,33.25,33.29,1337200.0,22.3661,22.4198,22.3258,22.3527,1337200.0
2009-07-09 10:20:00,33.29,33.34,33.11,33.3,1240300.0,22.3527,22.3862,22.2318,22.3594,1240300.0
2009-07-09 10:30:00,33.3,33.36,33.21,33.31,981700.0,22.3594,22.3997,22.2989,22.3661,981700.0
2009-07-09 10:40:00,33.31,33.4,33.24,33.27,1090500.0,22.3661,22.4265,22.3191,22.3392,1090500.0
2009-07-09 10:50:00,33.27,33.4,33.26,33.37,773600.0,22.3392,22.4265,22.3325,22.4064,773600.0
2009-07-09 11:00:00,33.38,33.38,33.26,33.32,911600.0,22.4131,22.4131,22.3325,22.3728,911600.0
2009-07-09 11:10:00,33.32,33.37,33.21,33.28,647900.0,22.3728,22.4064,22.2989,22.3459,647900.0
2009-07-09 11:20:00,33.28,33.39,33.26,33.36,588300.0,22.3459,22.4198,22.3325,22.3997,588300.0
2009-07-09 11:30:00,33.36,33.45,33.3,33.43,829400.0,22.3997,22.4601,22.3594,22.4467,829400.0
2009-07-09 11:40:00,33.44,33.46,33.34,33.44,696500.0,22.4534,22.4668,22.3862,22.4534,696500.0
2009-07-09 11:50:00,33.44,33.57,33.44,33.47,715900.0,22.4534,22.5407,22.4534,22.4735,715900.0
2009-07-09 12:00:00,33.46,33.52,33.41,33.52,729800.0,22.4668,22.5071,22.4332,22.5071,729800.0
2009-07-09 12:10:00,33.52,33.54,33.47,33.53,570600.0,22.5071,22.5205,22.4735,22.5138,570600.0
2009-07-09 12:20:00,33.53,33.72,33.52,33.61,999300.0,22.5138,22.6414,22.5071,22.5675,999300.0
2009-07-09 12:30:00,33.6,33.65,33.55,33.6,680300.0,22.5608,22.5944,22.5272,22.5608,680300.0
2009-07-09 12:40:00,33.6,33.64,33.55,33.62,515900.0,22.5608,22.5877,22.5272,22.5742,515900.0
2009-07-09 12:50:00,33.62,33.67,33.56,33.66,463600.0,22.5742,22.6078,22.5339,22.6011,463600.0
2009-07-09 13:00:00,33.67,33.67,33.48,33.6,671200.0,22.6078,22.6078,22.4802,22.5608,671200.0
2009-07-09 13:10:00,33.6,33.7,33.6,33.66,585500.0,22.5608,22.6279,22.5608,22.6011,585500.0
2009-07-09 13:20:00,33.65,33.69,33.57,33.63,469400.0,22.5944,22.6212,22.5407,22.5809,469400.0
2009-07-09 13:30:00,33.63,33.69,33.59,33.63,422400.0,22.5809,22.6212,22.5541,22.5809,422400.0
2009-07-09 13:40:00,33.63,33.66,33.59,33.64,482000.0,22.5809,22.6011,22.5541,22.5877,482000.0
2009-07-09 13:50:00,33.65,33.75,33.64,33.74,796800.0,22.5944,22.6615,22.5877,22.6548,796800.0
2009-07-09 14:00:00,33.74,33.75,33.61,33.61,561200.0,22.6548,22.6615,22.5675,22.5675,561200.0
2009-07-09 14:10:00,33.61,33.71,33.6,33.69,622100.0,22.5675,22.6347,22.5608,22.6212,622100.0
2009-07-09 14:20:00,33.7,33.73,33.64,33.66,681000.0,22.6279,22.6481,22.5877,22.6011,681000.0
2009-07-09 14:30:00,33.66,33.7,33.64,33.68,589200.0,22.6011,22.6279,22.5877,22.6145,589200.0
2009-07-09 14:40:00,33.68,33.71,33.63,33.64,495500.0,22.6145,22.6347,22.5809,22.5877,495500.0
2009-07-09 14:50:00,33.64,33.68,33.51,33.59,801700.0,22.5877,22.6145,22.5004,22.5541,801700.0
2009-07-09 15:00:00,33.59,33.65,33.47,33.58,1049800.0,22.5541,22.5944,22.4735,22.5474,1049800.0
2009-07-09 15:10:00,33.59,33.65,33.55,33.61,947000.0,22.5541,22.5944,22.5272,22.5675,947000.0
2009-07-09 15:20:00,33.61,33.62,33.49,33.55,951300.0,22.5675,22.5742,22.4869,22.5272,951300.0
2009-07-09 15:30:00,33.54,33.56,33.42,33.44,1392600.0,22.5205,22.5339,22.4399,22.4534,1392600.0
2009-07-09 15:40:00,33.44,33.59,33.39,33.55,1537100.0,22.4534,22.5541,22.4198,22.5272,1537100.0
2009-07-09 15:50:00,33.56,33.63,33.41,33.58,3204700.0,22.5339,22.5809,22.4332,22.5474,3204700.0
2009-07-10 09:30:00,33.31,33.67,33.25,33.27,1656800.0,22.3661,22.6078,22.3258,22.3392,1656800.0
2009-07-10 09:40:00,33.27,33.34,33.14,33.22,1444500.0,22.3392,22.3862,22.2519,22.3056,1444500.0
2009-07-10 09:50:00,33.22,33.31,33.04,33.15,2292700.0,22.3056,22.3661,22.1848,22.2586,2292700.0
2009-07-10 10:00:00,33.15,33.3,33.03,33.11,1451700.0,22.2586,22.3594,22.1781,22.2318,1451700.0
2009-07-10 10:10:00,33.11,33.28,33.08,33.22,1428600.0,22.2318,22.3459,22.2116,22.3056,1428600.0
2009-07-10 10:20:00,33.22,33.43,33.18,33.31,1281900.0,22.3056,22.4467,22.2788,22.3661,1281900.0
2009-07-10 10:30:00,33.31,33.33,33.12,33.12,685400.0,22.3661,22.3795,22.2385,22.2385,685400.0
2009-07-10 10:40:00,33.13,33.2,33.08,33.11,863300.0,22.2452,22.2922,22.2116,22.2318,863300.0
2009-07-10 10:50:00,33.11,33.14,33.05,33.07,869700.0,22.2318,22.2519,22.1915,22.2049,869700.0
2009-07-10 11:00:00,33.08,33.08,32.95,32.95,1075400.0,22.2116,22.2116,22.1244,22.1244,1075400.0
2009-07-10 11:10:00,32.95,32.97,32.83,32.84,1107900.0,22.1244,22.1378,22.0438,22.0505,1107900.0
2009-07-10 11:20:00,32.85,32.89,32.77,32.86,1579700.0,22.0572,22.0841,22.0035,22.0639,1579700.0
2009-07-10 11:30:00,32.87,32.88,32.69,32.69,1088100.0,22.0706,22.0774,21.9498,21.9498,1088100.0
2009-07-10 11:40:00,32.69,32.7,32.57,32.57,1509200.0,21.9498,21.9565,21.8692,21.8692,1509200.0
2009-07-10 11:50:00,32.57,32.61,32.51,32.54,1018400.0,21.8692,21.8961,21.8289,21.8491,1018400.0
2009-07-10 12:00:00,32.53,32.62,32.53,32.59,1074600.0,21.8423,21.9028,21.8423,21.8826,1074600.0
2009-07-10 12:10:00,32.59,32.66,32.58,32.64,656100.0,21.8826,21.9296,21.8759,21.9162,656100.0
2009-07-10 12:20:00,32.65,32.66,32.58,32.63,569300.0,21.9229,21.9296,21.8759,21.9095,569300.0
2009-07-10 12:30:00,32.62,32.64,32.55,32.64,549300.0,21.9028,21.9162,21.8558,21.9162,549300.0
2009-07-10 12:40:00,32.64,32.75,32.59,32.73,1294400.0,21.9162,21.9901,21.8826,21.9766,1294400.0
2009-07-10 12:50:00,32.73,32.74,32.57,32.6,813600.0,21.9766,21.9834,21.8692,21.8893,813600.0
2009-07-10 13:00:00,32.6,32.61,32.58,32.6,634800.0,21.8893,21.8961,21.8759,21.8893,634800.0
2009-07-10 13:10:00,32.61,32.69,32.58,32.67,1452600.0,21.8961,21.9498,21.8759,21.9364,1452600.0
2009-07-10 13:20:00,32.67,32.7,32.61,32.62,585100.0,21.9364,21.9565,21.8961,21.9028,585100.0
2009-07-10 13:30:00,32.62,32.65,32.59,32.64,420700.0,21.9028,21.9229,21.8826,21.9162,420700.0
2009-07-10 13:40:00,32.65,32.73,32.63,32.67,1008000.0,21.9229,21.9766,21.9095,21.9364,1008000.0
2009-07-10 13:50:00,32.66,32.7,32.63,32.67,594600.0,21.9296,21.9565,21.9095,21.9364,594600.0
2009-07-10 14:00:00,32.67,32.69,32.58,32.59,582400.0,21.9364,21.9498,21.8759,21.8826,582400.0
2009-07-10 14:10:00,32.59,32.61,32.54,32.6,440200.0,21.8826,21.8961,21.8491,21.8893,440200.0
2009-07-10 14:20:00,32.59,32.6,32.47,32.52,702300.0,21.8826,21.8893,21.8021,21.8356,702300.0
2009-07-10 14:30:00,32.52,32.53,32.41,32.48,888700.0,21.8356,21.8423,21.7618,21.8088,888700.0
2009-07-10 14:40:00,32.48,32.48,32.33,32.44,1165300.0,21.8088,21.8088,21.7081,21.7819,1165300.0
2009-07-10 14:50:00,32.44,32.46,32.34,32.35,1200700.0,21.7819,21.7953,21.7148,21.7215,1200700.0
2009-07-10 15:00:00,32.35,32.39,32.31,32.31,1352900.0,21.7215,21.7483,21.6946,21.6946,1352900.0
2009-07-10 15:10:00,32.32,32.38,32.28,32.37,1431100.0,21.7013,21.7416,21.6745,21.7349,1431100.0
2009-07-10 15:20:00,32.36,32.37,32.23,32.24,1323300.0,21.7282,21.7349,21.6409,21.6476,1323300.0
2009-07-10 15:30:00,32.24,32.38,32.21,32.33,1722900.0,21.6476,21.7416,21.6275,21.7081,1722900.0
2009-07-10 15:40:00,32.33,32.55,32.32,32.51,2256000.0,21.7081,21.8558,21.7013,21.8289,2256000.0
2009-07-10 15:50:00,32.51,32.53,32.3,32.32,4807100.0,21.8289,21.8423,21.6879,21.7013,4807100.0
2009-07-13 09:30:00,32.87,33.43,32.43,33.23,3462600.0,22.0706,22.4467,21.7752,22.3124,3462600.0
2009-07-13 09:40:00,33.23,33.24,32.91,33.06,2301700.0,22.3124,22.3191,22.0975,22.1982,2301700.0
2009-07-13 09:50:00,33.06,33.16,32.96,33.01,1465700.0,22.1982,22.2654,22.1311,22.1646,1465700.0
2009-07-13 10:00:00,33.02,33.09,32.83,32.9,1856200.0,22.1714,22.2184,22.0438,22.0908,1856200.0
2009-07-13 10:10:00,32.91,33.02,32.84,32.99,1273500.0,22.0975,22.1714,22.0505,22.1512,1273500.0
2009-07-13 10:20:00,32.98,33.08,32.97,33.03,1213900.0,22.1445,22.2116,22.1378,22.1781,1213900.0
2009-07-13 10:30:00,33.03,33.15,33.03,33.07,1380900.0,22.1781,22.2586,22.1781,22.2049,1380900.0
2009-07-13 10:40:00,33.06,33.18,32.99,33.16,1157700.0,22.1982,22.2788,22.1512,22.2654,1157700.0
2009-07-13 10:50:00,33.16,33.29,33.16,33.28,1742700.0,22.2654,22.3527,22.2654,22.3459,1742700.0
2009-07-13 11:00:00,33.28,33.29,33.22,33.27,1033300.0,22.3459,22.3527,22.3056,22.3392,1033300.0
2009-07-13 11:10:00,33.26,33.29,33.15,33.19,981500.0,22.3325,22.3527,22.2586,22.2855,981500.0
2009-07-13 11:20:00,33.18,33.32,33.18,33.3,1087900.0,22.2788,22.3728,22.2788,22.3594,1087900.0
2009-07-13 11:30:00,33.3,33.49,33.29,33.46,1650500.0,22.3594,22.4869,22.3527,22.4668,1650500.0
2009-07-13 11:40:00,33.45,33.48,33.35,33.41,1611200.0,22.4601,22.4802,22.3929,22.4332,1611200.0
2009-07-13 11:50:00,33.42,33.45,33.33,33.35,695700.0,22.4399,22.4601,22.3795,22.3929,695700.0
2009-07-13 12:00:00,33.35,33.4,33.33,33.39,1176800.0,22.3929,22.4265,22.3795,22.4198,1176800.0
2009-07-13 12:10:00,33.39,33.48,33.39,33.46,902000.0,22.4198,22.4802,22.4198,22.4668,902000.0
2009-07-13 12:20:00,33.47,33.57,33.43,33.57,810100.0,22.4735,22.5407,22.4467,22.5407,810100.0
2009-07-13 12:30:00,33.56,33.62,33.52,33.58,929600.0,22.5339,22.5742,22.5071,22.5474,929600.0
2009-07-13 12:40:00,33.58,33.75,33.57,33.72,1204700.0,22.5474,22.6615,22.5407,22.6414,1204700.0
2009-07-13 12:50:00,33.74,33.74,33.67,33.7,749500.0,22.6548,22.6548,22.6078,22.6279,749500.0
2009-07-13 13:00:00,33.7,33.88,33.68,33.87,1277300.0,22.6279,22.7488,22.6145,22.7421,1277300.0
2009-07-13 13:10:00,33.87,33.97,33.84,33.93,1717100.0,22.7421,22.8092,22.7219,22.7824,1717100.0
2009-07-13 13:20:00,33.93,33.97,33.85,33.91,1138300.0,22.7824,22.8092,22.7287,22.769,1138300.0
2009-07-13 13:30:00,33.92,33.94,33.85,33.88,1094800.0,22.7757,22.7891,22.7287,22.7488,1094800.0
2009-07-13 13:40:00,33.88,33.96,33.87,33.93,834000.0,22.7488,22.8025,22.7421,22.7824,834000.0
2009-07-13 13:50:00,33.93,33.93,33.85,33.88,880000.0,22.7824,22.7824,22.7287,22.7488,880000.0
2009-07-13 14:00:00,33.87,33.92,33.81,33.88,1215800.0,22.7421,22.7757,22.7018,22.7488,1215800.0
2009-07-13 14:10:00,33.88,34.05,33.88,34.03,1272700.0,22.7488,22.863,22.7488,22.8495,1272700.0
2009-07-13 14:20:00,34.03,34.17,34.01,34.13,1484400.0,22.8495,22.9435,22.8361,22.9167,1484400.0
2009-07-13 14:30:00,34.13,34.15,34.04,34.05,1223400.0,22.9167,22.9301,22.8562,22.863,1223400.0
2009-07-13 14:40:00,34.04,34.1,34.01,34.08,1023300.0,22.8562,22.8965,22.8361,22.8831,1023300.0
2009-07-13 14:50:00,34.08,34.15,34.06,34.13,1115600.0,22.8831,22.9301,22.8697,22.9167,1115600.0
2009-07-13 15:00:00,34.13,34.24,34.12,34.22,1205900.0,22.9167,22.9905,22.91,22.9771,1205900.0
2009-07-13 15:10:00,34.22,34.27,34.12,34.14,1430400.0,22.9771,23.0107,22.91,22.9234,1430400.0
2009-07-13 15:20:00,34.15,34.25,34.09,34.21,1381200.0,22.9301,22.9972,22.8898,22.9704,1381200.0
2009-07-13 15:30:00,34.21,34.4,34.17,34.36,2554800.0,22.9704,23.098,22.9435,23.0711,2554800.0
2009-07-13 15:40:00,34.36,34.47,34.33,34.4,3514700.0,23.0711,23.145,23.051,23.098,3514700.0
2009-07-13 15:50:00,34.41,34.68,34.37,34.59,7979800.0,23.1047,23.286,23.0778,23.2255,7979800.0
2009-07-14 09:30:00,34.53,34.65,34.22,34.35,3980100.0,23.1853,23.2658,22.9771,23.0644,3980100.0
2009-07-14 09:40:00,34.34,34.46,34.22,34.29,2084000.0,23.0577,23.1383,22.9771,23.0241,2084000.0
2009-07-14 09:50:00,34.29,34.41,34.12,34.17,2184100.0,23.0241,23.1047,22.91,22.9435,2184100.0
2009-07-14 10:00:00,34.17,34.29,34.06,34.21,2159400.0,22.9435,23.0241,22.8697,22.9704,2159400.0
2009-07-14 10:10:00,34.2,34.29,34.15,34.19,1221000.0,22.9637,23.0241,22.9301,22.957,1221000.0
2009-07-14 10:20:00,34.2,34.43,34.11,34.43,1363000.0,22.9637,23.1181,22.9032,23.1181,1363000.0
2009-07-14 10:30:00,34.43,34.44,34.27,34.33,1036100.0,23.1181,23.1248,23.0107,23.051,1036100.0
2009-07-14 10:40:00,34.32,34.37,34.25,34.29,1070000.0,23.0442,23.0778,22.9972,23.0241,1070000.0
2009-07-14 10:50:00,34.3,34.52,34.29,34.47,1242600.0,23.0308,23.1785,23.0241,23.145,1242600.0
2009-07-14 11:00:00,34.48,34.62,34.44,34.57,1137100.0,23.1517,23.2457,23.1248,23.2121,1137100.0
2009-07-14 11:10:00,34.57,34.94,34.57,34.82,2357300.0,23.2121,23.4605,23.2121,23.38,2357300.0
2009-07-14 11:20:00,34.81,34.9,34.76,34.87,1250600.0,23.3733,23.4337,23.3397,23.4135,1250600.0
2009-07-14 11:30:00,34.86,34.99,34.85,34.93,1597100.0,23.4068,23.4941,23.4001,23.4538,1597100.0
2009-07-14 11:40:00,34.93,35.09,34.86,34.99,1786700.0,23.4538,23.5613,23.4068,23.4941,1786700.0
2009-07-14 11:50:00,35.0,35.08,34.84,34.84,1312000.0,23.5008,23.5546,23.3934,23.3934,1312000.0
2009-07-14 12:00:00,34.84,34.9,34.79,34.86,844700.0,23.3934,23.4337,23.3598,23.4068,844700.0
2009-07-14 12:10:00,34.86,34.88,34.67,34.68,803800.0,23.4068,23.4203,23.2793,23.286,803800.0
2009-07-14 12:20:00,34.68,34.72,34.58,34.72,858300.0,23.286,23.3128,23.2188,23.3128,858300.0
2009-07-14 12:30:00,34.73,34.8,34.7,34.76,568800.0,23.3195,23.3665,23.2994,23.3397,568800.0
2009-07-14 12:40:00,34.77,34.83,34.73,34.82,577400.0,23.3464,23.3867,23.3195,23.38,577400.0
2009-07-14 12:50:00,34.83,34.9,34.77,34.86,611200.0,23.3867,23.4337,23.3464,23.4068,611200.0
2009-07-14 13:00:00,34.86,34.99,34.8,34.8,807100.0,23.4068,23.4941,23.3665,23.3665,807100.0
2009-07-14 13:10:00,34.8,34.87,34.75,34.75,532500.0,23.3665,23.4135,23.333,23.333,532500.0
2009-07-14 13:20:00,34.75,34.81,34.73,34.76,501000.0,23.333,23.3733,23.3195,23.3397,501000.0
2009-07-14 13:30:00,34.76,34.79,34.71,34.75,520900.0,23.3397,23.3598,23.3061,23.333,520900.0
2009-07-14 13:40:00,34.75,34.76,34.68,34.69,1095500.0,23.333,23.3397,23.286,23.2927,1095500.0
2009-07-14 13:50:00,34.68,34.72,34.61,34.68,459000.0,23.286,23.3128,23.239,23.286,459000.0
2009-07-14 14:00:00,34.68,34.69,34.56,34.65,857300.0,23.286,23.2927,23.2054,23.2658,857300.0
2009-07-14 14:10:00,34.64,34.71,34.61,34.7,810900.0,23.2591,23.3061,23.239,23.2994,810900.0
2009-07-14 14:20:00,34.69,34.75,34.61,34.62,740600.0,23.2927,23.333,23.239,23.2457,740600.0
2009-07-14 14:30:00,34.62,34.72,34.59,34.66,728900.0,23.2457,23.3128,23.2255,23.2725,728900.0
2009-07-14 14:40:00,34.65,34.83,34.65,34.79,1129500.0,23.2658,23.3867,23.2658,23.3598,1129500.0
2009-07-14 14:50:00,34.79,34.79,34.7,34.72,991000.0,23.3598,23.3598,23.2994,23.3128,991000.0
2009-07-14 15:00:00,34.72,34.77,34.66,34.69,1185800.0,23.3128,23.3464,23.2725,23.2927,1185800.0
2009-07-14 15:10:00,34.69,34.77,34.62,34.64,1504800.0,23.2927,23.3464,23.2457,23.2591,1504800.0
2009-07-14 15:20:00,34.64,34.73,34.62,34.69,1017300.0,23.2591,23.3195,23.2457,23.2927,1017300.0
2009-07-14 15:30:00,34.69,34.72,34.64,34.7,1172000.0,23.2927,23.3128,23.2591,23.2994,1172000.0
2009-07-14 15:40:00,34.7,34.72,34.6,34.6,2333500.0,23.2994,23.3128,23.2323,23.2323,2333500.0
2009-07-14 15:50:00,34.6,34.74,34.6,34.67,2786000.0,23.2323,23.3263,23.2323,23.2793,2786000.0
2009-07-15 09:30:00,35.11,35.5,35.01,35.48,3574900.0,23.5747,23.8366,23.5075,23.8231,3574900.0
2009-07-15 09:40:00,35.48,35.75,35.46,35.7,3662800.0,23.8231,24.0044,23.8097,23.9709,3662800.0
2009-07-15 09:50:00,35.71,35.78,35.6,35.74,2818000.0,23.9776,24.0246,23.9037,23.9977,2818000.0
2009-07-15 10:00:00,35.73,35.78,35.55,35.73,2443600.0,23.991,24.0246,23.8701,23.991,2443600.0
2009-07-15 10:10:00,35.73,35.87,35.68,35.71,2258400.0,23.991,24.085,23.9574,23.9776,2258400.0
2009-07-15 10:20:00,35.72,35.93,35.69,35.9,1661200.0,23.9843,24.1253,23.9641,24.1051,1661200.0
2009-07-15 10:30:00,35.91,36.08,35.89,36.02,2612500.0,24.1119,24.226,24.0984,24.1857,2612500.0
2009-07-15 10:40:00,36.02,36.13,35.94,35.94,2086700.0,24.1857,24.2596,24.132,24.132,2086700.0
2009-07-15 10:50:00,35.94,36.0,35.91,35.99,1258400.0,24.132,24.1723,24.1119,24.1656,1258400.0
2009-07-15 11:00:00,35.99,36.06,35.93,35.93,1246200.0,24.1656,24.2126,24.1253,24.1253,1246200.0
2009-07-15 11:10:00,35.93,36.14,35.92,36.1,1462600.0,24.1253,24.2663,24.1186,24.2394,1462600.0
2009-07-15 11:20:00,36.1,36.22,36.09,36.2,2020800.0,24.2394,24.32,24.2327,24.3066,2020800.0
2009-07-15 11:30:00,36.2,36.29,36.18,36.22,1379100.0,24.3066,24.367,24.2931,24.32,1379100.0
2009-07-15 11:40:00,36.22,36.24,36.11,36.14,1415400.0,24.32,24.3334,24.2461,24.2663,1415400.0
2009-07-15 11:50:00,36.14,36.26,36.11,36.22,1083900.0,24.2663,24.3469,24.2461,24.32,1083900.0
2009-07-15 12:00:00,36.23,36.27,36.11,36.2,819800.0,24.3267,24.3536,24.2461,24.3066,819800.0
2009-07-15 12:10:00,36.2,36.21,36.1,36.12,890500.0,24.3066,24.3133,24.2394,24.2529,890500.0
2009-07-15 12:20:00,36.12,36.18,36.08,36.1,592200.0,24.2529,24.2931,24.226,24.2394,592200.0
2009-07-15 12:30:00,36.1,36.18,36.09,36.14,888700.0,24.2394,24.2931,24.2327,24.2663,888700.0
2009-07-15 12:40:00,36.14,36.15,36.08,36.13,729000.0,24.2663,24.273,24.226,24.2596,729000.0
2009-07-15 12:50:00,36.13,36.22,36.11,36.14,780400.0,24.2596,24.32,24.2461,24.2663,780400.0
2009-07-15 13:00:00,36.15,36.17,36.1,36.14,410200.0,24.273,24.2864,24.2394,24.2663,410200.0
2009-07-15 13:10:00,36.14,36.15,36.09,36.12,583600.0,24.2663,24.273,24.2327,24.2529,583600.0
2009-07-15 13:20:00,36.13,36.19,36.12,36.17,941700.0,24.2596,24.2999,24.2529,24.2864,941700.0
2009-07-15 13:30:00,36.17,36.3,36.17,36.26,1507700.0,24.2864,24.3737,24.2864,24.3469,1507700.0
2009-07-15 13:40:00,36.26,36.32,36.24,36.31,1362900.0,24.3469,24.3872,24.3334,24.3804,1362900.0
2009-07-15 13:50:00,36.31,36.35,36.29,36.3,1252500.0,24.3804,24.4073,24.367,24.3737,1252500.0
2009-07-15 14:00:00,36.31,36.4,36.21,36.35,2024300.0,24.3804,24.4409,24.3133,24.4073,2024300.0
2009-07-15 14:10:00,36.34,36.38,36.28,36.32,1835800.0,24.4006,24.4274,24.3603,24.3872,1835800.0
2009-07-15 14:20:00,36.33,36.53,36.32,36.45,2254700.0,24.3939,24.5282,24.3872,24.4744,2254700.0
2009-07-15 14:30:00,36.44,36.52,36.41,36.44,1057300.0,24.4677,24.5214,24.4476,24.4677,1057300.0
2009-07-15 14:40:00,36.45,36.61,36.41,36.58,1385100.0,24.4744,24.5819,24.4476,24.5617,1385100.0
2009-07-15 14:50:00,36.58,36.63,36.5,36.59,1702900.0,24.5617,24.5953,24.508,24.5684,1702900.0
2009-07-15 15:00:00,36.59,36.72,36.48,36.71,2617100.0,24.5684,24.6557,24.4946,24.649,2617100.0
2009-07-15 15:10:00,36.7,36.76,36.59,36.65,2197400.0,24.6423,24.6826,24.5684,24.6087,2197400.0
2009-07-15 15:20:00,36.65,36.7,36.12,36.49,2536600.0,24.6087,24.6423,24.2529,24.5013,2536600.0
2009-07-15 15:30:00,36.48,36.63,36.31,36.58,3677400.0,24.4946,24.5953,24.3804,24.5617,3677400.0
2009-07-15 15:40:00,36.57,36.63,36.37,36.5,4132600.0,24.555,24.5953,24.4207,24.508,4132600.0
2009-07-15 15:50:00,36.5,36.63,36.25,36.33,8215000.0,24.508,24.5953,24.3401,24.3939,8215000.0
2009-07-16 09:30:00,35.5,35.69,35.22,35.52,6389700.0,23.8366,23.9641,23.6486,23.85,6389700.0
2009-07-16 09:40:00,35.52,35.79,35.42,35.59,3892800.0,23.85,24.0313,23.7828,23.897,3892800.0
2009-07-16 09:50:00,35.59,35.87,35.51,35.74,3267300.0,23.897,24.085,23.8433,23.9977,3267300.0
2009-07-16 10:00:00,35.74,35.74,35.38,35.54,2941200.0,23.9977,23.9977,23.756,23.8634,2941200.0
2009-07-16 10:10:00,35.55,35.8,35.49,35.75,1866600.0,23.8701,24.038,23.8298,24.0044,1866600.0
2009-07-16 10:20:00,35.76,35.78,35.53,35.68,1703500.0,24.0111,24.0246,23.8567,23.9574,1703500.0
2009-07-16 10:30:00,35.69,35.92,35.68,35.89,2239300.0,23.9641,24.1186,23.9574,24.0984,2239300.0
2009-07-16 10:40:00,35.89,36.07,35.84,35.93,2027400.0,24.0984,24.2193,24.0649,24.1253,2027400.0
2009-07-16 10:50:00,35.94,35.94,35.78,35.85,1162900.0,24.132,24.132,24.0246,24.0716,1162900.0
2009-07-16 11:00:00,35.85,36.0,35.8,35.86,1221600.0,24.0716,24.1723,24.038,24.0783,1221600.0
2009-07-16 11:10:00,35.86,35.88,35.69,35.72,1475700.0,24.0783,24.0917,23.9641,23.9843,1475700.0
2009-07-16 11:20:00,35.72,35.78,35.71,35.76,794300.0,23.9843,24.0246,23.9776,24.0111,794300.0
2009-07-16 11:30:00,35.77,35.77,35.66,35.72,731500.0,24.0179,24.0179,23.944,23.9843,731500.0
2009-07-16 11:40:00,35.72,35.87,35.72,35.78,915300.0,23.9843,24.085,23.9843,24.0246,915300.0
2009-07-16 11:50:00,35.77,35.82,35.71,35.82,701100.0,24.0179,24.0514,23.9776,24.0514,701100.0
2009-07-16 12:00:00,35.81,35.84,35.77,35.79,443900.0,24.0447,24.0649,24.0179,24.0313,443900.0
2009-07-16 12:10:00,35.79,35.85,35.76,35.8,460000.0,24.0313,24.0716,24.0111,24.038,460000.0
2009-07-16 12:20:00,35.81,35.85,35.8,35.82,414300.0,24.0447,24.0716,24.038,24.0514,414300.0
2009-07-16 12:30:00,35.83,35.83,35.7,35.73,979200.0,24.0581,24.0581,23.9709,23.991,979200.0
2009-07-16 12:40:00,35.72,35.8,35.71,35.78,551000.0,23.9843,24.038,23.9776,24.0246,551000.0
2009-07-16 12:50:00,35.78,35.78,35.71,35.75,486000.0,24.0246,24.0246,23.9776,24.0044,486000.0
2009-07-16 13:00:00,35.75,35.81,35.75,35.76,645100.0,24.0044,24.0447,24.0044,24.0111,645100.0
2009-07-16 13:10:00,35.76,35.86,35.75,35.86,797600.0,24.0111,24.0783,24.0044,24.0783,797600.0
2009-07-16 13:20:00,35.85,35.86,35.8,35.8,596600.0,24.0716,24.0783,24.038,24.038,596600.0
2009-07-16 13:30:00,35.8,35.84,35.73,35.75,592000.0,24.038,24.0649,23.991,24.0044,592000.0
2009-07-16 13:40:00,35.74,35.94,35.74,35.93,1113200.0,23.9977,24.132,23.9977,24.1253,1113200.0
2009-07-16 13:50:00,35.94,35.98,35.89,35.97,1317100.0,24.132,24.1589,24.0984,24.1521,1317100.0
2009-07-16 14:00:00,35.97,36.0,35.92,35.97,921200.0,24.1521,24.1723,24.1186,24.1521,921200.0
2009-07-16 14:10:00,35.98,36.16,35.95,36.15,1610400.0,24.1589,24.2797,24.1387,24.273,1610400.0
2009-07-16 14:20:00,36.16,36.41,36.13,36.32,2607500.0,24.2797,24.4476,24.2596,24.3872,2607500.0
2009-07-16 14:30:00,36.31,36.35,36.22,36.32,1439200.0,24.3804,24.4073,24.32,24.3872,1439200.0
2009-07-16 14:40:00,36.32,36.39,36.25,36.35,1190300.0,24.3872,24.4342,24.3401,24.4073,1190300.0
2009-07-16 14:50:00,36.34,36.39,36.2,36.22,1336800.0,24.4006,24.4342,24.3066,24.32,1336800.0
2009-07-16 15:00:00,36.22,36.25,36.06,36.1,1365700.0,24.32,24.3401,24.2126,24.2394,1365700.0
2009-07-16 15:10:00,36.09,36.22,36.09,36.11,1309900.0,24.2327,24.32,24.2327,24.2461,1309900.0
2009-07-16 15:20:00,36.11,36.14,35.92,36.12,1727300.0,24.2461,24.2663,24.1186,24.2529,1727300.0
2009-07-16 15:30:00,36.12,36.23,36.08,36.22,1860700.0,24.2529,24.3267,24.226,24.32,1860700.0
2009-07-16 15:40:00,36.22,36.3,36.15,36.18,2370300.0,24.32,24.3737,24.273,24.2931,2370300.0
2009-07-16 15:50:00,36.18,36.25,35.96,36.15,4219500.0,24.2931,24.3401,24.1454,24.273,4219500.0
2009-07-17 09:30:00,36.42,36.6,36.18,36.52,7184300.0,24.4543,24.5752,24.2931,24.5214,7184300.0
2009-07-17 09:40:00,36.51,36.96,36.51,36.87,3925400.0,24.5147,24.8169,24.5147,24.7565,3925400.0
2009-07-17 09:50:00,36.87,37.2,36.76,37.19,4359600.0,24.7565,24.978,24.6826,24.9713,4359600.0
2009-07-17 10:00:00,37.2,37.2,36.86,36.93,3030000.0,24.978,24.978,24.7497,24.7967,3030000.0
2009-07-17 10:10:00,36.93,36.96,36.75,36.78,2310300.0,24.7967,24.8169,24.6759,24.696,2310300.0
2009-07-17 10:20:00,36.78,37.05,36.76,36.84,1771500.0,24.696,24.8773,24.6826,24.7363,1771500.0
2009-07-17 10:30:00,36.85,36.97,36.82,36.89,1531200.0,24.743,24.8236,24.7229,24.7699,1531200.0
2009-07-17 10:40:00,36.89,36.92,36.75,36.76,1327400.0,24.7699,24.79,24.6759,24.6826,1327400.0
2009-07-17 10:50:00,36.76,36.8,36.66,36.71,1702300.0,24.6826,24.7094,24.6154,24.649,1702300.0
2009-07-17 11:00:00,36.7,36.76,36.51,36.53,1641400.0,24.6423,24.6826,24.5147,24.5282,1641400.0
2009-07-17 11:10:00,36.54,36.58,36.45,36.51,1557000.0,24.5349,24.5617,24.4744,24.5147,1557000.0
2009-07-17 11:20:00,36.49,36.79,36.45,36.73,1795300.0,24.5013,24.7027,24.4744,24.6624,1795300.0
2009-07-17 11:30:00,36.73,36.8,36.65,36.72,1384000.0,24.6624,24.7094,24.6087,24.6557,1384000.0
2009-07-17 11:40:00,36.71,36.8,36.67,36.75,770700.0,24.649,24.7094,24.6222,24.6759,770700.0
2009-07-17 11:50:00,36.75,36.78,36.66,36.72,741200.0,24.6759,24.696,24.6154,24.6557,741200.0
2009-07-17 12:00:00,36.72,36.8,36.7,36.8,993300.0,24.6557,24.7094,24.6423,24.7094,993300.0
2009-07-17 12:10:00,36.81,36.9,36.72,36.89,833600.0,24.7162,24.7766,24.6557,24.7699,833600.0
2009-07-17 12:20:00,36.89,36.97,36.84,36.85,1088500.0,24.7699,24.8236,24.7363,24.743,1088500.0
2009-07-17 12:30:00,36.85,36.89,36.77,36.82,742800.0,24.743,24.7699,24.6893,24.7229,742800.0
2009-07-17 12:40:00,36.81,36.88,36.8,36.85,527100.0,24.7162,24.7632,24.7094,24.743,527100.0
2009-07-17 12:50:00,36.84,36.85,36.65,36.72,857000.0,24.7363,24.743,24.6087,24.6557,857000.0
2009-07-17 13:00:00,36.72,36.77,36.64,36.65,576200.0,24.6557,24.6893,24.602,24.6087,576200.0
2009-07-17 13:10:00,36.67,36.68,36.57,36.66,628700.0,24.6222,24.6289,24.555,24.6154,628700.0
2009-07-17 13:20:00,36.66,36.78,36.65,36.77,795000.0,24.6154,24.696,24.6087,24.6893,795000.0
2009-07-17 13:30:00,36.77,36.97,36.77,36.91,963700.0,24.6893,24.8236,24.6893,24.7833,963700.0
2009-07-17 13:40:00,36.91,36.98,36.87,36.96,818000.0,24.7833,24.8303,24.7565,24.8169,818000.0
2009-07-17 13:50:00,36.96,36.96,36.75,36.75,987100.0,24.8169,24.8169,24.6759,24.6759,987100.0
2009-07-17 14:00:00,36.75,36.81,36.71,36.75,592600.0,24.6759,24.7162,24.649,24.6759,592600.0
2009-07-17 14:10:00,36.75,36.77,36.68,36.74,586800.0,24.6759,24.6893,24.6289,24.6692,586800.0
2009-07-17 14:20:00,36.73,36.89,36.7,36.88,661500.0,24.6624,24.7699,24.6423,24.7632,661500.0
2009-07-17 14:30:00,36.88,36.9,36.83,36.87,634800.0,24.7632,24.7766,24.7296,24.7565,634800.0
2009-07-17 14:40:00,36.87,36.95,36.84,36.88,813600.0,24.7565,24.8102,24.7363,24.7632,813600.0
2009-07-17 14:50:00,36.89,36.91,36.79,36.83,767300.0,24.7699,24.7833,24.7027,24.7296,767300.0
2009-07-17 15:00:00,36.84,36.87,36.77,36.81,634800.0,24.7363,24.7565,24.6893,24.7162,634800.0
2009-07-17 15:10:00,36.81,36.83,36.75,36.79,562600.0,24.7162,24.7296,24.6759,24.7027,562600.0
2009-07-17 15:20:00,36.8,36.87,36.78,36.87,720600.0,24.7094,24.7565,24.696,24.7565,720600.0
2009-07-17 15:30:00,36.86,36.87,36.64,36.65,1466500.0,24.7497,24.7565,24.602,24.6087,1466500.0
2009-07-17 15:40:00,36.66,36.85,36.61,36.77,2298500.0,24.6154,24.743,24.5819,24.6893,2298500.0
2009-07-17 15:50:00,36.78,36.93,36.78,36.89,3755300.0,24.696,24.7967,24.696,24.7699,3755300.0
2009-07-20 09:30:00,37.02,37.44,36.59,37.21,3344500.0,24.8572,25.1392,24.5684,24.9847,3344500.0
2009-07-20 09:40:00,37.22,37.31,37.17,37.23,2221600.0,24.9915,25.0519,24.9579,24.9982,2221600.0
2009-07-20 09:50:00,37.23,37.25,36.96,37.12,1909000.0,24.9982,25.0116,24.8169,24.9243,1909000.0
2009-07-20 10:00:00,37.13,37.19,36.72,36.79,2160400.0,24.931,24.9713,24.6557,24.7027,2160400.0
2009-07-20 10:10:00,36.8,36.95,36.71,36.89,1648100.0,24.7094,24.8102,24.649,24.7699,1648100.0
2009-07-20 10:20:00,36.9,36.91,36.74,36.83,1225500.0,24.7766,24.7833,24.6692,24.7296,1225500.0
2009-07-20 10:30:00,36.83,36.83,36.6,36.67,1176700.0,24.7296,24.7296,24.5752,24.6222,1176700.0
2009-07-20 10:40:00,36.67,36.76,36.66,36.66,928500.0,24.6222,24.6826,24.6154,24.6154,928500.0
2009-07-20 10:50:00,36.67,36.73,36.63,36.66,878700.0,24.6222,24.6624,24.5953,24.6154,878700.0
2009-07-20 11:00:00,36.66,36.69,36.63,36.66,818000.0,24.6154,24.6356,24.5953,24.6154,818000.0
2009-07-20 11:10:00,36.66,36.9,36.65,36.74,1246800.0,24.6154,24.7766,24.6087,24.6692,1246800.0
2009-07-20 11:20:00,36.74,36.75,36.63,36.69,918300.0,24.6692,24.6759,24.5953,24.6356,918300.0
2009-07-20 11:30:00,36.69,36.81,36.68,36.79,679400.0,24.6356,24.7162,24.6289,24.7027,679400.0
2009-07-20 11:40:00,36.78,36.82,36.75,36.75,567000.0,24.696,24.7229,24.6759,24.6759,567000.0
2009-07-20 11:50:00,36.76,36.79,36.73,36.76,621700.0,24.6826,24.7027,24.6624,24.6826,621700.0
2009-07-20 12:00:00,36.76,36.91,36.75,36.89,578400.0,24.6826,24.7833,24.6759,24.7699,578400.0
2009-07-20 12:10:00,36.89,36.99,36.89,36.98,569300.0,24.7699,24.837,24.7699,24.8303,569300.0
2009-07-20 12:20:00,36.99,36.99,36.9,36.92,574200.0,24.837,24.837,24.7766,24.79,574200.0
2009-07-20 12:30:00,36.92,36.96,36.9,36.94,557800.0,24.79,24.8169,24.7766,24.8035,557800.0
2009-07-20 12:40:00,36.94,36.97,36.83,36.87,590900.0,24.8035,24.8236,24.7296,24.7565,590900.0
2009-07-20 12:50:00,36.87,36.92,36.83,36.86,521900.0,24.7565,24.79,24.7296,24.7497,521900.0
2009-07-20 13:00:00,36.86,36.86,36.77,36.79,416300.0,24.7497,24.7497,24.6893,24.7027,416300.0
2009-07-20 13:10:00,36.79,36.8,36.7,36.7,664900.0,24.7027,24.7094,24.6423,24.6423,664900.0
2009-07-20 13:20:00,36.7,36.73,36.64,36.66,881300.0,24.6423,24.6624,24.602,24.6154,881300.0
2009-07-20 13:30:00,36.66,36.73,36.63,36.65,809200.0,24.6154,24.6624,24.5953,24.6087,809200.0
2009-07-20 13:40:00,36.65,36.74,36.65,36.7,495200.0,24.6087,24.6692,24.6087,24.6423,495200.0
2009-07-20 13:50:00,36.7,36.76,36.66,36.7,438400.0,24.6423,24.6826,24.6154,24.6423,438400.0
2009-07-20 14:00:00,36.7,36.74,36.65,36.69,495300.0,24.6423,24.6692,24.6087,24.6356,495300.0
2009-07-20 14:10:00,36.69,36.81,36.68,36.79,700700.0,24.6356,24.7162,24.6289,24.7027,700700.0
2009-07-20 14:20:00,36.79,36.79,36.63,36.67,637300.0,24.7027,24.7027,24.5953,24.6222,637300.0
2009-07-20 14:30:00,36.67,36.76,36.66,36.69,679300.0,24.6222,24.6826,24.6154,24.6356,679300.0
2009-07-20 14:40:00,36.67,36.71,36.61,36.67,879100.0,24.6222,24.649,24.5819,24.6222,879100.0
2009-07-20 14:50:00,36.66,36.79,36.65,36.76,950500.0,24.6154,24.7027,24.6087,24.6826,950500.0
2009-07-20 15:00:00,36.75,36.88,36.75,36.86,1295500.0,24.6759,24.7632,24.6759,24.7497,1295500.0
2009-07-20 15:10:00,36.85,36.95,36.85,36.93,896600.0,24.743,24.8102,24.743,24.7967,896600.0
2009-07-20 15:20:00,36.93,37.07,36.9,36.99,1310200.0,24.7967,24.8907,24.7766,24.837,1310200.0
2009-07-20 15:30:00,36.98,37.08,36.89,37.08,1215800.0,24.8303,24.8975,24.7699,24.8975,1215800.0
2009-07-20 15:40:00,37.08,37.1,36.96,36.99,1110400.0,24.8975,24.9109,24.8169,24.837,1110400.0
2009-07-20 15:50:00,36.99,37.05,36.92,36.97,2576800.0,24.837,24.8773,24.79,24.8236,2576800.0
2009-07-21 09:30:00,37.1,37.25,36.79,36.88,2872300.0,24.9109,25.0116,24.7027,24.7632,2872300.0
2009-07-21 09:40:00,36.88,36.97,36.74,36.96,2384000.0,24.7632,24.8236,24.6692,24.8169,2384000.0
2009-07-21 09:50:00,36.96,37.09,36.9,37.05,1837800.0,24.8169,24.9042,24.7766,24.8773,1837800.0
2009-07-21 10:00:00,37.06,37.1,36.97,37.05,1842300.0,24.884,24.9109,24.8236,24.8773,1842300.0
2009-07-21 10:10:00,37.05,37.16,36.96,37.16,1961700.0,24.8773,24.9512,24.8169,24.9512,1961700.0
2009-07-21 10:20:00,37.16,37.22,37.12,37.19,1189800.0,24.9512,24.9915,24.9243,24.9713,1189800.0
2009-07-21 10:30:00,37.19,37.31,37.12,37.26,1131300.0,24.9713,25.0519,24.9243,25.0183,1131300.0
2009-07-21 10:40:00,37.26,37.27,37.15,37.15,799400.0,25.0183,25.025,24.9445,24.9445,799400.0
2009-07-21 10:50:00,37.16,37.2,37.07,37.17,723400.0,24.9512,24.978,24.8907,24.9579,723400.0
2009-07-21 11:00:00,37.18,37.25,37.1,37.25,724400.0,24.9646,25.0116,24.9109,25.0116,724400.0
2009-07-21 11:10:00,37.25,37.25,37.1,37.13,830100.0,25.0116,25.0116,24.9109,24.931,830100.0
2009-07-21 11:20:00,37.13,37.17,37.03,37.05,444700.0,24.931,24.9579,24.8639,24.8773,444700.0
2009-07-21 11:30:00,37.06,37.16,36.97,37.15,893600.0,24.884,24.9512,24.8236,24.9445,893600.0
2009-07-21 11:40:00,37.15,37.17,37.0,37.01,764800.0,24.9445,24.9579,24.8437,24.8505,764800.0
2009-07-21 11:50:00,37.01,37.05,36.93,37.0,1153600.0,24.8505,24.8773,24.7967,24.8437,1153600.0
2009-07-21 12:00:00,37.0,37.06,36.96,37.02,614700.0,24.8437,24.884,24.8169,24.8572,614700.0
2009-07-21 12:10:00,37.03,37.09,36.99,37.06,748700.0,24.8639,24.9042,24.837,24.884,748700.0
2009-07-21 12:20:00,37.07,37.07,36.93,36.94,779400.0,24.8907,24.8907,24.7967,24.8035,779400.0
2009-07-21 12:30:00,36.95,36.96,36.84,36.9,867900.0,24.8102,24.8169,24.7363,24.7766,867900.0
2009-07-21 12:40:00,36.9,36.9,36.78,36.85,2027400.0,24.7766,24.7766,24.696,24.743,2027400.0
2009-07-21 12:50:00,36.86,36.86,36.67,36.74,693100.0,24.7497,24.7497,24.6222,24.6692,693100.0
2009-07-21 13:00:00,36.75,36.84,36.7,36.79,654500.0,24.6759,24.7363,24.6423,24.7027,654500.0
2009-07-21 13:10:00,36.78,36.87,36.78,36.86,434100.0,24.696,24.7565,24.696,24.7497,434100.0
2009-07-21 13:20:00,36.86,36.93,36.83,36.89,366800.0,24.7497,24.7967,24.7296,24.7699,366800.0
2009-07-21 13:30:00,36.9,36.92,36.82,36.85,407500.0,24.7766,24.79,24.7229,24.743,407500.0
2009-07-21 13:40:00,36.85,36.9,36.77,36.78,667400.0,24.743,24.7766,24.6893,24.696,667400.0
2009-07-21 13:50:00,36.79,36.8,36.67,36.74,615900.0,24.7027,24.7094,24.6222,24.6692,615900.0
2009-07-21 14:00:00,36.73,36.76,36.66,36.69,800800.0,24.6624,24.6826,24.6154,24.6356,800800.0
2009-07-21 14:10:00,36.69,36.86,36.68,36.82,925400.0,24.6356,24.7497,24.6289,24.7229,925400.0
2009-07-21 14:20:00,36.82,36.87,36.69,36.69,831700.0,24.7229,24.7565,24.6356,24.6356,831700.0
2009-07-21 14:30:00,36.7,36.77,36.6,36.69,1030900.0,24.6423,24.6893,24.5752,24.6356,1030900.0
2009-07-21 14:40:00,36.7,36.82,36.61,36.81,899600.0,24.6423,24.7229,24.5819,24.7162,899600.0
2009-07-21 14:50:00,36.82,36.9,36.79,36.86,981600.0,24.7229,24.7766,24.7027,24.7497,981600.0
2009-07-21 15:00:00,36.85,36.88,36.74,36.8,680500.0,24.743,24.7632,24.6692,24.7094,680500.0
2009-07-21 15:10:00,36.8,36.86,36.79,36.84,519700.0,24.7094,24.7497,24.7027,24.7363,519700.0
2009-07-21 15:20:00,36.83,36.84,36.72,36.75,683800.0,24.7296,24.7363,24.6557,24.6759,683800.0
2009-07-21 15:30:00,36.76,36.78,36.63,36.72,710000.0,24.6826,24.696,24.5953,24.6557,710000.0
2009-07-21 15:40:00,36.71,36.83,36.68,36.74,1085400.0,24.649,24.7296,24.6289,24.6692,1085400.0
2009-07-21 15:50:00,36.73,36.97,36.72,36.95,2411900.0,24.6624,24.8236,24.6557,24.8102,2411900.0
2009-07-22 09:30:00,36.38,36.68,36.34,36.6,2687000.0,24.4274,24.6289,24.4006,24.5752,2687000.0
2009-07-22 09:40:00,36.6,36.7,36.48,36.7,1171700.0,24.5752,24.6423,24.4946,24.6423,1171700.0
2009-07-22 09:50:00,36.7,36.73,36.54,36.64,1171200.0,24.6423,24.6624,24.5349,24.602,1171200.0
2009-07-22 10:00:00,36.64,36.84,36.63,36.72,1360300.0,24.602,24.7363,24.5953,24.6557,1360300.0
2009-07-22 10:10:00,36.72,36.74,36.4,36.4,1384300.0,24.6557,24.6692,24.4409,24.4409,1384300.0
2009-07-22 10:20:00,36.41,36.52,36.4,36.45,749600.0,24.4476,24.5214,24.4409,24.4744,749600.0
2009-07-22 10:30:00,36.45,36.48,36.3,36.38,867500.0,24.4744,24.4946,24.3737,24.4274,867500.0
2009-07-22 10:40:00,36.38,36.42,36.21,36.22,1369100.0,24.4274,24.4543,24.3133,24.32,1369100.0
2009-07-22 10:50:00,36.21,36.44,36.21,36.42,809800.0,24.3133,24.4677,24.3133,24.4543,809800.0
2009-07-22 11:00:00,36.41,36.65,36.33,36.6,1412300.0,24.4476,24.6087,24.3939,24.5752,1412300.0
2009-07-22 11:10:00,36.6,36.67,36.54,36.63,631400.0,24.5752,24.6222,24.5349,24.5953,631400.0
2009-07-22 11:20:00,36.63,36.65,36.5,36.58,399900.0,24.5953,24.6087,24.508,24.5617,399900.0
2009-07-22 11:30:00,36.58,36.74,36.58,36.68,641800.0,24.5617,24.6692,24.5617,24.6289,641800.0
2009-07-22 11:40:00,36.68,36.8,36.6,36.6,640700.0,24.6289,24.7094,24.5752,24.5752,640700.0
2009-07-22 11:50:00,36.6,36.71,36.56,36.7,465300.0,24.5752,24.649,24.5483,24.6423,465300.0
2009-07-22 12:00:00,36.71,36.83,36.7,36.8,495400.0,24.649,24.7296,24.6423,24.7094,495400.0
2009-07-22 12:10:00,36.79,36.89,36.78,36.89,877600.0,24.7027,24.7699,24.696,24.7699,877600.0
2009-07-22 12:20:00,36.88,37.32,36.88,37.22,1574300.0,24.7632,25.0586,24.7632,24.9915,1574300.0
2009-07-22 12:30:00,37.23,37.33,37.14,37.14,745100.0,24.9982,25.0653,24.9377,24.9377,745100.0
2009-07-22 12:40:00,37.15,37.28,37.12,37.25,755200.0,24.9445,25.0317,24.9243,25.0116,755200.0
2009-07-22 12:50:00,37.24,37.24,37.06,37.16,696700.0,25.0049,25.0049,24.884,24.9512,696700.0
2009-07-22 13:00:00,37.17,37.18,37.06,37.14,409000.0,24.9579,24.9646,24.884,24.9377,409000.0
2009-07-22 13:10:00,37.14,37.22,37.08,37.15,562800.0,24.9377,24.9915,24.8975,24.9445,562800.0
2009-07-22 13:20:00,37.15,37.16,36.95,37.1,499100.0,24.9445,24.9512,24.8102,24.9109,499100.0
2009-07-22 13:30:00,37.09,37.15,37.01,37.08,597600.0,24.9042,24.9445,24.8505,24.8975,597600.0
2009-07-22 13:40:00,37.08,37.09,36.85,36.96,801300.0,24.8975,24.9042,24.743,24.8169,801300.0
2009-07-22 13:50:00,36.96,36.97,36.83,36.96,423200.0,24.8169,24.8236,24.7296,24.8169,423200.0
2009-07-22 14:00:00,36.96,37.0,36.81,36.87,490600.0,24.8169,24.8437,24.7162,24.7565,490600.0
2009-07-22 14:10:00,36.88,37.03,36.88,37.02,694100.0,24.7632,24.8639,24.7632,24.8572,694100.0
2009-07-22 14:20:00,37.02,37.03,36.85,36.89,540300.0,24.8572,24.8639,24.743,24.7699,540300.0
2009-07-22 14:30:00,36.89,37.0,36.86,37.0,327500.0,24.7699,24.8437,24.7497,24.8437,327500.0
2009-07-22 14:40:00,37.0,37.07,36.84,36.85,794500.0,24.8437,24.8907,24.7363,24.743,794500.0
2009-07-22 14:50:00,36.85,36.94,36.81,36.91,650600.0,24.743,24.8035,24.7162,24.7833,650600.0
2009-07-22 15:00:00,36.91,37.08,36.9,36.95,708600.0,24.7833,24.8975,24.7766,24.8102,708600.0
2009-07-22 15:10:00,36.95,36.97,36.75,36.84,971900.0,24.8102,24.8236,24.6759,24.7363,971900.0
2009-07-22 15:20:00,36.84,36.86,36.73,36.82,1105400.0,24.7363,24.7497,24.6624,24.7229,1105400.0
2009-07-22 15:30:00,36.81,36.89,36.79,36.86,697700.0,24.7162,24.7699,24.7027,24.7497,697700.0
2009-07-22 15:40:00,36.87,37.0,36.75,36.79,1203200.0,24.7565,24.8437,24.6759,24.7027,1203200.0
2009-07-22 15:50:00,36.79,36.93,36.77,36.83,2113400.0,24.7027,24.7967,24.6893,24.7296,2113400.0
2009-07-23 09:30:00,36.95,37.01,36.57,36.83,1366500.0,24.8102,24.8505,24.555,24.7296,1366500.0
2009-07-23 09:40:00,36.83,36.89,36.68,36.82,934900.0,24.7296,24.7699,24.6289,24.7229,934900.0
2009-07-23 09:50:00,36.83,36.92,36.67,36.92,953700.0,24.7296,24.79,24.6222,24.79,953700.0
2009-07-23 10:00:00,36.86,36.96,36.62,36.75,1269900.0,24.7497,24.8169,24.5886,24.6759,1269900.0
2009-07-23 10:10:00,36.76,36.89,36.67,36.89,1443500.0,24.6826,24.7699,24.6222,24.7699,1443500.0
2009-07-23 10:20:00,36.88,36.94,36.81,36.89,1259000.0,24.7632,24.8035,24.7162,24.7699,1259000.0
2009-07-23 10:30:00,36.89,37.1,36.85,37.05,1396000.0,24.7699,24.9109,24.743,24.8773,1396000.0
2009-07-23 10:40:00,37.06,37.25,37.05,37.2,1500100.0,24.884,25.0116,24.8773,24.978,1500100.0
2009-07-23 10:50:00,37.2,37.25,37.13,37.16,836700.0,24.978,25.0116,24.931,24.9512,836700.0
2009-07-23 11:00:00,37.16,37.25,37.15,37.17,997400.0,24.9512,25.0116,24.9445,24.9579,997400.0
2009-07-23 11:10:00,37.17,37.45,37.17,37.3,1261700.0,24.9579,25.1459,24.9579,25.0452,1261700.0
2009-07-23 11:20:00,37.29,37.37,37.25,37.35,606800.0,25.0385,25.0922,25.0116,25.0787,606800.0
2009-07-23 11:30:00,37.35,37.39,37.24,37.35,742000.0,25.0787,25.1056,25.0049,25.0787,742000.0
2009-07-23 11:40:00,37.36,37.5,37.35,37.48,925200.0,25.0855,25.1795,25.0787,25.166,925200.0
2009-07-23 11:50:00,37.47,37.5,37.35,37.38,734900.0,25.1593,25.1795,25.0787,25.0989,734900.0
2009-07-23 12:00:00,37.38,37.45,37.36,37.4,663700.0,25.0989,25.1459,25.0855,25.1123,663700.0
2009-07-23 12:10:00,37.4,37.49,37.37,37.46,566000.0,25.1123,25.1728,25.0922,25.1526,566000.0
2009-07-23 12:20:00,37.46,37.5,37.39,37.49,545300.0,25.1526,25.1795,25.1056,25.1728,545300.0
2009-07-23 12:30:00,37.49,37.49,37.44,37.46,440700.0,25.1728,25.1728,25.1392,25.1526,440700.0
2009-07-23 12:40:00,37.46,37.69,37.45,37.67,1105200.0,25.1526,25.307,25.1459,25.2936,1105200.0
2009-07-23 12:50:00,37.66,37.69,37.58,37.67,474700.0,25.2869,25.307,25.2332,25.2936,474700.0
2009-07-23 13:00:00,37.66,37.67,37.57,37.6,421100.0,25.2869,25.2936,25.2265,25.2466,421100.0
2009-07-23 13:10:00,37.6,37.7,37.59,37.68,684900.0,25.2466,25.3138,25.2399,25.3003,684900.0
2009-07-23 13:20:00,37.68,37.84,37.67,37.78,1460400.0,25.3003,25.4078,25.2936,25.3675,1460400.0
2009-07-23 13:30:00,37.78,37.95,37.75,37.91,1036700.0,25.3675,25.4816,25.3473,25.4548,1036700.0
2009-07-23 13:40:00,37.9,37.96,37.84,37.85,781400.0,25.448,25.4883,25.4078,25.4145,781400.0
2009-07-23 13:50:00,37.84,37.94,37.82,37.89,676600.0,25.4078,25.4749,25.3943,25.4413,676600.0
2009-07-23 14:00:00,37.88,37.95,37.78,37.8,987300.0,25.4346,25.4816,25.3675,25.3809,987300.0
2009-07-23 14:10:00,37.8,37.94,37.78,37.94,887000.0,25.3809,25.4749,25.3675,25.4749,887000.0
2009-07-23 14:20:00,37.94,37.98,37.86,37.95,1117600.0,25.4749,25.5018,25.4212,25.4816,1117600.0
2009-07-23 14:30:00,37.94,38.0,37.9,37.97,943600.0,25.4749,25.5152,25.448,25.495,943600.0
2009-07-23 14:40:00,37.98,38.26,37.98,38.21,2161200.0,25.5018,25.6898,25.5018,25.6562,2161200.0
2009-07-23 14:50:00,38.2,38.22,38.1,38.22,1013900.0,25.6495,25.6629,25.5823,25.6629,1013900.0
2009-07-23 15:00:00,38.21,38.3,38.19,38.21,1287400.0,25.6562,25.7166,25.6428,25.6562,1287400.0
2009-07-23 15:10:00,38.21,38.47,38.15,38.44,3058700.0,25.6562,25.8308,25.6159,25.8106,3058700.0
2009-07-23 15:20:00,38.44,38.47,38.35,38.44,1983900.0,25.8106,25.8308,25.7502,25.8106,1983900.0
2009-07-23 15:30:00,38.43,38.46,38.29,38.36,1839500.0,25.8039,25.8241,25.7099,25.7569,1839500.0
2009-07-23 15:40:00,38.37,38.39,38.04,38.1,3079400.0,25.7636,25.7771,25.542,25.5823,3079400.0
2009-07-23 15:50:00,38.1,38.16,37.97,38.12,4923400.0,25.5823,25.6226,25.495,25.5958,4923400.0
2009-07-24 09:30:00,38.05,38.1,37.4,37.98,1395000.0,25.5488,25.5823,25.1123,25.5018,1395000.0
2009-07-24 09:40:00,37.99,38.09,37.93,37.99,987900.0,25.5085,25.5756,25.4682,25.5085,987900.0
2009-07-24 09:50:00,37.99,38.01,37.7,37.72,1190000.0,25.5085,25.5219,25.3138,25.3272,1190000.0
2009-07-24 10:00:00,37.72,37.9,37.65,37.74,1223300.0,25.3272,25.448,25.2802,25.3406,1223300.0
2009-07-24 10:10:00,37.74,37.79,37.62,37.63,1286600.0,25.3406,25.3742,25.26,25.2668,1286600.0
2009-07-24 10:20:00,37.63,37.76,37.55,37.72,1072500.0,25.2668,25.354,25.213,25.3272,1072500.0
2009-07-24 10:30:00,37.72,37.95,37.71,37.88,1449100.0,25.3272,25.4816,25.3205,25.4346,1449100.0
2009-07-24 10:40:00,37.88,38.03,37.81,38.03,1554200.0,25.4346,25.5353,25.3876,25.5353,1554200.0
2009-07-24 10:50:00,38.03,38.11,37.92,38.1,1334000.0,25.5353,25.5891,25.4615,25.5823,1334000.0
2009-07-24 11:00:00,38.1,38.14,37.97,38.07,1374500.0,25.5823,25.6092,25.495,25.5622,1374500.0
2009-07-24 11:10:00,38.08,38.1,37.98,38.01,638100.0,25.5689,25.5823,25.5018,25.5219,638100.0
2009-07-24 11:20:00,38.01,38.08,37.98,38.0,599300.0,25.5219,25.5689,25.5018,25.5152,599300.0
2009-07-24 11:30:00,37.99,38.18,37.99,38.13,891000.0,25.5085,25.6361,25.5085,25.6025,891000.0
2009-07-24 11:40:00,38.13,38.13,37.95,37.99,673900.0,25.6025,25.6025,25.4816,25.5085,673900.0
2009-07-24 11:50:00,37.98,38.05,37.94,38.02,574800.0,25.5018,25.5488,25.4749,25.5286,574800.0
2009-07-24 12:00:00,38.03,38.12,38.01,38.12,504300.0,25.5353,25.5958,25.5219,25.5958,504300.0
2009-07-24 12:10:00,38.11,38.21,38.08,38.09,687900.0,25.5891,25.6562,25.5689,25.5756,687900.0
2009-07-24 12:20:00,38.08,38.13,38.03,38.12,302700.0,25.5689,25.6025,25.5353,25.5958,302700.0
2009-07-24 12:30:00,38.13,38.2,38.07,38.11,387300.0,25.6025,25.6495,25.5622,25.5891,387300.0
2009-07-24 12:40:00,38.12,38.19,38.09,38.16,627400.0,25.5958,25.6428,25.5756,25.6226,627400.0
2009-07-24 12:50:00,38.16,38.2,38.09,38.09,758500.0,25.6226,25.6495,25.5756,25.5756,758500.0
2009-07-24 13:00:00,38.1,38.14,38.0,38.01,384000.0,25.5823,25.6092,25.5152,25.5219,384000.0
2009-07-24 13:10:00,38.0,38.13,38.0,38.12,368900.0,25.5152,25.6025,25.5152,25.5958,368900.0
2009-07-24 13:20:00,38.11,38.15,38.05,38.05,321800.0,25.5891,25.6159,25.5488,25.5488,321800.0
2009-07-24 13:30:00,38.06,38.24,38.06,38.22,1010600.0,25.5555,25.6763,25.5555,25.6629,1010600.0
2009-07-24 13:40:00,38.23,38.25,38.12,38.14,435400.0,25.6696,25.6831,25.5958,25.6092,435400.0
2009-07-24 13:50:00,38.13,38.18,38.08,38.11,446400.0,25.6025,25.6361,25.5689,25.5891,446400.0
2009-07-24 14:00:00,38.11,38.14,38.03,38.1,740400.0,25.5891,25.6092,25.5353,25.5823,740400.0
2009-07-24 14:10:00,38.1,38.14,38.0,38.0,363600.0,25.5823,25.6092,25.5152,25.5152,363600.0
2009-07-24 14:20:00,38.0,38.0,37.86,37.87,591100.0,25.5152,25.5152,25.4212,25.4279,591100.0
2009-07-24 14:30:00,37.87,37.92,37.85,37.87,327000.0,25.4279,25.4615,25.4145,25.4279,327000.0
2009-07-24 14:40:00,37.87,38.0,37.86,37.91,365800.0,25.4279,25.5152,25.4212,25.4548,365800.0
2009-07-24 14:50:00,37.91,37.95,37.75,37.83,689300.0,25.4548,25.4816,25.3473,25.401,689300.0
2009-07-24 15:00:00,37.83,37.92,37.79,37.83,562500.0,25.401,25.4615,25.3742,25.401,562500.0
2009-07-24 15:10:00,37.84,37.84,37.72,37.74,385700.0,25.4078,25.4078,25.3272,25.3406,385700.0
2009-07-24 15:20:00,37.74,37.86,37.74,37.81,459300.0,25.3406,25.4212,25.3406,25.3876,459300.0
2009-07-24 15:30:00,37.81,37.82,37.73,37.79,778400.0,25.3876,25.3943,25.3339,25.3742,778400.0
2009-07-24 15:40:00,37.78,37.93,37.78,37.9,1027600.0,25.3675,25.4682,25.3675,25.448,1027600.0
2009-07-24 15:50:00,37.9,37.98,37.86,37.92,2078000.0,25.448,25.5018,25.4212,25.4615,2078000.0
2009-07-27 09:30:00,37.97,39.47,37.69,37.74,1437100.0,25.495,26.5022,25.307,25.3406,1437100.0
2009-07-27 09:40:00,37.75,37.85,37.57,37.85,1300400.0,25.3473,25.4145,25.2265,25.4145,1300400.0
2009-07-27 09:50:00,37.86,38.0,37.85,37.91,1024900.0,25.4212,25.5152,25.4145,25.4548,1024900.0
2009-07-27 10:00:00,37.91,38.25,37.91,38.13,1850100.0,25.4548,25.6831,25.4548,25.6025,1850100.0
2009-07-27 10:10:00,38.14,38.15,37.92,38.03,1268800.0,25.6092,25.6159,25.4615,25.5353,1268800.0
2009-07-27 10:20:00,38.03,38.06,37.9,37.9,818500.0,25.5353,25.5555,25.448,25.448,818500.0
2009-07-27 10:30:00,37.9,38.11,37.74,37.78,784000.0,25.448,25.5891,25.3406,25.3675,784000.0
2009-07-27 10:40:00,37.78,37.78,37.65,37.73,599000.0,25.3675,25.3675,25.2802,25.3339,599000.0
2009-07-27 10:50:00,37.72,37.78,37.65,37.74,451200.0,25.3272,25.3675,25.2802,25.3406,451200.0
2009-07-27 11:00:00,37.74,37.98,37.73,37.98,550000.0,25.3406,25.5018,25.3339,25.5018,550000.0
2009-07-27 11:10:00,37.97,38.17,37.97,38.13,625000.0,25.495,25.6293,25.495,25.6025,625000.0
2009-07-27 11:20:00,38.13,38.29,38.11,38.19,932500.0,25.6025,25.7099,25.5891,25.6428,932500.0
2009-07-27 11:30:00,38.2,38.36,38.15,38.3,723000.0,25.6495,25.7569,25.6159,25.7166,723000.0
2009-07-27 11:40:00,38.31,38.33,38.2,38.3,502000.0,25.7233,25.7368,25.6495,25.7166,502000.0
2009-07-27 11:50:00,38.3,38.35,38.07,38.11,640000.0,25.7166,25.7502,25.5622,25.5891,640000.0
2009-07-27 12:00:00,38.11,38.16,38.06,38.15,514700.0,25.5891,25.6226,25.5555,25.6159,514700.0
2009-07-27 12:10:00,38.16,38.27,38.14,38.17,380800.0,25.6226,25.6965,25.6092,25.6293,380800.0
2009-07-27 12:20:00,38.16,38.21,38.12,38.2,338800.0,25.6226,25.6562,25.5958,25.6495,338800.0
2009-07-27 12:30:00,38.2,38.22,38.1,38.2,353900.0,25.6495,25.6629,25.5823,25.6495,353900.0
2009-07-27 12:40:00,38.19,38.27,38.09,38.14,513500.0,25.6428,25.6965,25.5756,25.6092,513500.0
2009-07-27 12:50:00,38.14,38.22,38.09,38.12,462800.0,25.6092,25.6629,25.5756,25.5958,462800.0
2009-07-27 13:00:00,38.12,38.23,38.09,38.16,381800.0,25.5958,25.6696,25.5756,25.6226,381800.0
2009-07-27 13:10:00,38.15,38.18,38.06,38.11,350500.0,25.6159,25.6361,25.5555,25.5891,350500.0
2009-07-27 13:20:00,38.11,38.13,37.95,37.99,520800.0,25.5891,25.6025,25.4816,25.5085,520800.0
2009-07-27 13:30:00,37.99,38.04,37.92,38.02,449900.0,25.5085,25.542,25.4615,25.5286,449900.0
2009-07-27 13:40:00,38.03,38.12,37.99,38.11,423100.0,25.5353,25.5958,25.5085,25.5891,423100.0
2009-07-27 13:50:00,38.1,38.18,38.09,38.17,441500.0,25.5823,25.6361,25.5756,25.6293,441500.0
2009-07-27 14:00:00,38.17,38.17,38.06,38.17,309700.0,25.6293,25.6293,25.5555,25.6293,309700.0
2009-07-27 14:10:00,38.16,38.18,38.08,38.14,366400.0,25.6226,25.6361,25.5689,25.6092,366400.0
2009-07-27 14:20:00,38.15,38.17,38.03,38.1,344600.0,25.6159,25.6293,25.5353,25.5823,344600.0
2009-07-27 14:30:00,38.1,38.13,38.04,38.07,304700.0,25.5823,25.6025,25.542,25.5622,304700.0
2009-07-27 14:40:00,38.07,38.16,38.06,38.1,577800.0,25.5622,25.6226,25.5555,25.5823,577800.0
2009-07-27 14:50:00,38.1,38.11,38.0,38.02,524800.0,25.5823,25.5891,25.5152,25.5286,524800.0
2009-07-27 15:00:00,38.02,38.07,37.9,37.92,719200.0,25.5286,25.5622,25.448,25.4615,719200.0
2009-07-27 15:10:00,37.92,38.05,37.86,37.93,694100.0,25.4615,25.5488,25.4212,25.4682,694100.0
2009-07-27 15:20:00,37.92,38.0,37.92,37.96,490500.0,25.4615,25.5152,25.4615,25.4883,490500.0
2009-07-27 15:30:00,37.97,37.99,37.81,37.89,890900.0,25.495,25.5085,25.3876,25.4413,890900.0
2009-07-27 15:40:00,37.89,37.94,37.81,37.86,1027500.0,25.4413,25.4749,25.3876,25.4212,1027500.0
2009-07-27 15:50:00,37.85,38.17,37.84,38.14,2361500.0,25.4145,25.6293,25.4078,25.6092,2361500.0
2009-07-28 09:30:00,37.74,38.09,37.7,38.08,1501900.0,25.3406,25.5756,25.3138,25.5689,1501900.0
2009-07-28 09:40:00,38.09,38.2,38.02,38.18,1063900.0,25.5756,25.6495,25.5286,25.6361,1063900.0
2009-07-28 09:50:00,38.2,38.2,38.03,38.11,790200.0,25.6495,25.6495,25.5353,25.5891,790200.0
2009-07-28 10:00:00,38.12,38.12,37.91,38.03,1618400.0,25.5958,25.5958,25.4548,25.5353,1618400.0
2009-07-28 10:10:00,38.03,38.08,37.8,37.83,1767600.0,25.5353,25.5689,25.3809,25.401,1767600.0
2009-07-28 10:20:00,37.83,37.85,37.75,37.81,917600.0,25.401,25.4145,25.3473,25.3876,917600.0
2009-07-28 10:30:00,37.82,37.84,37.65,37.72,1156800.0,25.3943,25.4078,25.2802,25.3272,1156800.0
2009-07-28 10:40:00,37.72,37.88,37.7,37.85,638800.0,25.3272,25.4346,25.3138,25.4145,638800.0
2009-07-28 10:50:00,37.85,37.9,37.83,37.86,349900.0,25.4145,25.448,25.401,25.4212,349900.0
2009-07-28 11:00:00,37.86,37.87,37.7,37.73,696600.0,25.4212,25.4279,25.3138,25.3339,696600.0
2009-07-28 11:10:00,37.72,37.75,37.66,37.74,712000.0,25.3272,25.3473,25.2869,25.3406,712000.0
2009-07-28 11:20:00,37.74,37.82,37.7,37.76,553100.0,25.3406,25.3943,25.3138,25.354,553100.0
2009-07-28 11:30:00,37.76,37.76,37.65,37.72,689500.0,25.354,25.354,25.2802,25.3272,689500.0
2009-07-28 11:40:00,37.73,37.8,37.68,37.77,366300.0,25.3339,25.3809,25.3003,25.3608,366300.0
2009-07-28 11:50:00,37.76,37.88,37.74,37.8,435100.0,25.354,25.4346,25.3406,25.3809,435100.0
2009-07-28 12:00:00,37.81,37.81,37.68,37.78,437300.0,25.3876,25.3876,25.3003,25.3675,437300.0
2009-07-28 12:10:00,37.78,37.86,37.76,37.85,460900.0,25.3675,25.4212,25.354,25.4145,460900.0
2009-07-28 12:20:00,37.85,37.88,37.78,37.83,317200.0,25.4145,25.4346,25.3675,25.401,317200.0
2009-07-28 12:30:00,37.82,37.91,37.81,37.9,376100.0,25.3943,25.4548,25.3876,25.448,376100.0
2009-07-28 12:40:00,37.89,37.94,37.87,37.88,336500.0,25.4413,25.4749,25.4279,25.4346,336500.0
2009-07-28 12:50:00,37.89,37.98,37.88,37.97,317400.0,25.4413,25.5018,25.4346,25.495,317400.0
2009-07-28 13:00:00,37.98,37.99,37.88,37.91,541300.0,25.5018,25.5085,25.4346,25.4548,541300.0
2009-07-28 13:10:00,37.91,37.98,37.9,37.93,588700.0,25.4548,25.5018,25.448,25.4682,588700.0
2009-07-28 13:20:00,37.93,37.99,37.92,37.93,269800.0,25.4682,25.5085,25.4615,25.4682,269800.0
2009-07-28 13:30:00,37.93,37.96,37.87,37.89,292200.0,25.4682,25.4883,25.4279,25.4413,292200.0
2009-07-28 13:40:00,37.89,37.91,37.84,37.88,325200.0,25.4413,25.4548,25.4078,25.4346,325200.0
2009-07-28 13:50:00,37.89,37.98,37.84,37.91,739600.0,25.4413,25.5018,25.4078,25.4548,739600.0
2009-07-28 14:00:00,37.91,38.03,37.87,38.02,460700.0,25.4548,25.5353,25.4279,25.5286,460700.0
2009-07-28 14:10:00,38.01,38.03,37.94,37.98,477200.0,25.5219,25.5353,25.4749,25.5018,477200.0
2009-07-28 14:20:00,37.97,38.09,37.96,38.09,546400.0,25.495,25.5756,25.4883,25.5756,546400.0
2009-07-28 14:30:00,38.08,38.19,38.05,38.1,826500.0,25.5689,25.6428,25.5488,25.5823,826500.0
2009-07-28 14:40:00,38.1,38.15,37.98,38.05,634900.0,25.5823,25.6159,25.5018,25.5488,634900.0
2009-07-28 14:50:00,38.05,38.05,37.96,38.02,549400.0,25.5488,25.5488,25.4883,25.5286,549400.0
2009-07-28 15:00:00,38.01,38.04,37.94,37.96,420400.0,25.5219,25.542,25.4749,25.4883,420400.0
2009-07-28 15:10:00,37.97,38.05,37.93,37.93,518400.0,25.495,25.5488,25.4682,25.4682,518400.0
2009-07-28 15:20:00,37.94,38.04,37.91,38.02,522500.0,25.4749,25.542,25.4548,25.5286,522500.0
2009-07-28 15:30:00,38.02,38.1,37.97,37.99,915000.0,25.5286,25.5823,25.495,25.5085,915000.0
2009-07-28 15:40:00,37.99,38.16,37.97,38.11,914300.0,25.5085,25.6226,25.495,25.5891,914300.0
2009-07-28 15:50:00,38.12,38.15,38.04,38.09,1652900.0,25.5958,25.6159,25.542,25.5756,1652900.0
2009-07-29 09:30:00,37.79,37.88,37.65,37.85,1363900.0,25.3742,25.4346,25.2802,25.4145,1363900.0
2009-07-29 09:40:00,37.84,38.14,37.78,38.09,1217500.0,25.4078,25.6092,25.3675,25.5756,1217500.0
2009-07-29 09:50:00,38.1,38.2,38.02,38.16,825000.0,25.5823,25.6495,25.5286,25.6226,825000.0
2009-07-29 10:00:00,38.17,38.24,38.02,38.03,1162200.0,25.6293,25.6763,25.5286,25.5353,1162200.0
2009-07-29 10:10:00,38.02,38.04,37.88,37.9,1838500.0,25.5286,25.542,25.4346,25.448,1838500.0
2009-07-29 10:20:00,37.9,38.05,37.88,38.01,952600.0,25.448,25.5488,25.4346,25.5219,952600.0
2009-07-29 10:30:00,38.0,38.05,37.9,38.01,886000.0,25.5152,25.5488,25.448,25.5219,886000.0
2009-07-29 10:40:00,38.01,38.13,37.98,38.1,797200.0,25.5219,25.6025,25.5018,25.5823,797200.0
2009-07-29 10:50:00,38.1,38.11,37.99,38.05,753500.0,25.5823,25.5891,25.5085,25.5488,753500.0
2009-07-29 11:00:00,38.05,38.12,38.0,38.11,515300.0,25.5488,25.5958,25.5152,25.5891,515300.0
2009-07-29 11:10:00,38.12,38.12,37.98,38.01,624200.0,25.5958,25.5958,25.5018,25.5219,624200.0
2009-07-29 11:20:00,38.01,38.02,37.93,37.99,579600.0,25.5219,25.5286,25.4682,25.5085,579600.0
2009-07-29 11:30:00,37.99,38.02,37.92,37.93,535400.0,25.5085,25.5286,25.4615,25.4682,535400.0
2009-07-29 11:40:00,37.93,38.03,37.89,37.98,444500.0,25.4682,25.5353,25.4413,25.5018,444500.0
2009-07-29 11:50:00,37.97,38.01,37.91,37.98,391000.0,25.495,25.5219,25.4548,25.5018,391000.0
2009-07-29 12:00:00,37.98,38.02,37.97,38.0,400000.0,25.5018,25.5286,25.495,25.5152,400000.0
2009-07-29 12:10:00,38.01,38.01,37.94,37.98,223100.0,25.5219,25.5219,25.4749,25.5018,223100.0
2009-07-29 12:20:00,37.98,38.04,37.97,37.99,340400.0,25.5018,25.542,25.495,25.5085,340400.0
2009-07-29 12:30:00,37.99,38.03,37.96,38.03,309300.0,25.5085,25.5353,25.4883,25.5353,309300.0
2009-07-29 12:40:00,38.02,38.03,37.95,37.98,283700.0,25.5286,25.5353,25.4816,25.5018,283700.0
2009-07-29 12:50:00,37.99,38.0,37.89,37.9,295700.0,25.5085,25.5152,25.4413,25.448,295700.0
2009-07-29 13:00:00,37.9,37.91,37.8,37.81,744700.0,25.448,25.4548,25.3809,25.3876,744700.0
2009-07-29 13:10:00,37.8,37.83,37.7,37.78,612500.0,25.3809,25.401,25.3138,25.3675,612500.0
2009-07-29 13:20:00,37.78,37.78,37.6,37.64,671000.0,25.3675,25.3675,25.2466,25.2735,671000.0
2009-07-29 13:30:00,37.64,37.68,37.57,37.63,784800.0,25.2735,25.3003,25.2265,25.2668,784800.0
2009-07-29 13:40:00,37.63,37.66,37.56,37.58,606500.0,25.2668,25.2869,25.2198,25.2332,606500.0
2009-07-29 13:50:00,37.59,37.64,37.55,37.63,330000.0,25.2399,25.2735,25.213,25.2668,330000.0
2009-07-29 14:00:00,37.63,37.67,37.54,37.54,622700.0,25.2668,25.2936,25.2063,25.2063,622700.0
2009-07-29 14:10:00,37.54,37.67,37.5,37.63,575000.0,25.2063,25.2936,25.1795,25.2668,575000.0
2009-07-29 14:20:00,37.64,37.8,37.62,37.73,728000.0,25.2735,25.3809,25.26,25.3339,728000.0
2009-07-29 14:30:00,37.72,37.75,37.62,37.67,431700.0,25.3272,25.3473,25.26,25.2936,431700.0
2009-07-29 14:40:00,37.67,37.67,37.58,37.59,382500.0,25.2936,25.2936,25.2332,25.2399,382500.0
2009-07-29 14:50:00,37.59,37.6,37.47,37.48,862500.0,25.2399,25.2466,25.1593,25.166,862500.0
2009-07-29 15:00:00,37.48,37.5,37.44,37.45,648100.0,25.166,25.1795,25.1392,25.1459,648100.0
2009-07-29 15:10:00,37.45,37.54,37.45,37.48,641000.0,25.1459,25.2063,25.1459,25.166,641000.0
2009-07-29 15:20:00,37.48,37.56,37.47,37.53,645900.0,25.166,25.2198,25.1593,25.1996,645900.0
2009-07-29 15:30:00,37.54,37.76,37.52,37.74,910900.0,25.2063,25.354,25.1929,25.3406,910900.0
2009-07-29 15:40:00,37.75,37.88,37.69,37.8,1611300.0,25.3473,25.4346,25.307,25.3809,1611300.0
2009-07-29 15:50:00,37.8,37.85,37.75,37.82,1679900.0,25.3809,25.4145,25.3473,25.3943,1679900.0
2009-07-30 09:30:00,38.12,38.24,37.9,38.16,1980100.0,25.5958,25.6763,25.448,25.6226,1980100.0
2009-07-30 09:40:00,38.16,38.25,38.07,38.25,1184500.0,25.6226,25.6831,25.5622,25.6831,1184500.0
2009-07-30 09:50:00,38.25,38.74,38.24,38.74,1770100.0,25.6831,26.0121,25.6763,26.0121,1770100.0
2009-07-30 10:00:00,38.73,38.94,38.71,38.84,2083000.0,26.0054,26.1464,25.9919,26.0792,2083000.0
2009-07-30 10:10:00,38.84,38.95,38.74,38.91,1089500.0,26.0792,26.1531,26.0121,26.1262,1089500.0
2009-07-30 10:20:00,38.92,39.05,38.86,38.95,1837200.0,26.1329,26.2202,26.0926,26.1531,1837200.0
2009-07-30 10:30:00,38.95,39.28,38.95,39.07,1948900.0,26.1531,26.3747,26.1531,26.2336,1948900.0
2009-07-30 10:40:00,39.07,39.09,38.91,39.04,1093800.0,26.2336,26.2471,26.1262,26.2135,1093800.0
2009-07-30 10:50:00,39.03,39.07,38.89,39.02,886900.0,26.2068,26.2336,26.1128,26.2001,886900.0
2009-07-30 11:00:00,39.01,39.06,38.89,38.9,908600.0,26.1934,26.2269,26.1128,26.1195,908600.0
2009-07-30 11:10:00,38.9,38.98,38.9,38.93,700400.0,26.1195,26.1732,26.1195,26.1396,700400.0
2009-07-30 11:20:00,38.92,38.93,38.84,38.87,686800.0,26.1329,26.1396,26.0792,26.0994,686800.0
2009-07-30 11:30:00,38.85,38.95,38.85,38.86,581900.0,26.0859,26.1531,26.0859,26.0926,581900.0
2009-07-30 11:40:00,38.87,38.87,38.67,38.75,965000.0,26.0994,26.0994,25.9651,26.0188,965000.0
2009-07-30 11:50:00,38.75,38.79,38.67,38.75,609900.0,26.0188,26.0456,25.9651,26.0188,609900.0
2009-07-30 12:00:00,38.75,38.83,38.69,38.73,615200.0,26.0188,26.0725,25.9785,26.0054,615200.0
2009-07-30 12:10:00,38.73,38.78,38.67,38.76,378500.0,26.0054,26.0389,25.9651,26.0255,378500.0
2009-07-30 12:20:00,38.76,38.79,38.67,38.68,418200.0,26.0255,26.0456,25.9651,25.9718,418200.0
2009-07-30 12:30:00,38.69,38.83,38.68,38.78,622800.0,25.9785,26.0725,25.9718,26.0389,622800.0
2009-07-30 12:40:00,38.78,38.83,38.73,38.79,304300.0,26.0389,26.0725,26.0054,26.0456,304300.0
2009-07-30 12:50:00,38.79,38.79,38.7,38.7,313300.0,26.0456,26.0456,25.9852,25.9852,313300.0
2009-07-30 13:00:00,38.71,38.87,38.69,38.84,1096100.0,25.9919,26.0994,25.9785,26.0792,1096100.0
2009-07-30 13:10:00,38.84,38.88,38.78,38.84,402800.0,26.0792,26.1061,26.0389,26.0792,402800.0
2009-07-30 13:20:00,38.83,38.9,38.77,38.78,374800.0,26.0725,26.1195,26.0322,26.0389,374800.0
2009-07-30 13:30:00,38.78,38.86,38.77,38.83,439800.0,26.0389,26.0926,26.0322,26.0725,439800.0
2009-07-30 13:40:00,38.83,38.85,38.75,38.77,419700.0,26.0725,26.0859,26.0188,26.0322,419700.0
2009-07-30 13:50:00,38.77,38.83,38.68,38.7,387600.0,26.0322,26.0725,25.9718,25.9852,387600.0
2009-07-30 14:00:00,38.7,38.78,38.66,38.7,524800.0,25.9852,26.0389,25.9584,25.9852,524800.0
2009-07-30 14:10:00,38.69,38.73,38.62,38.63,544900.0,25.9785,26.0054,25.9315,25.9382,544900.0
2009-07-30 14:20:00,38.62,38.74,38.57,38.7,519200.0,25.9315,26.0121,25.8979,25.9852,519200.0
2009-07-30 14:30:00,38.7,38.74,38.66,38.72,343200.0,25.9852,26.0121,25.9584,25.9986,343200.0
2009-07-30 14:40:00,38.71,38.75,38.64,38.65,631200.0,25.9919,26.0188,25.9449,25.9516,631200.0
2009-07-30 14:50:00,38.65,38.74,38.62,38.67,572300.0,25.9516,26.0121,25.9315,25.9651,572300.0
2009-07-30 15:00:00,38.67,38.79,38.67,38.75,476200.0,25.9651,26.0456,25.9651,26.0188,476200.0
2009-07-30 15:10:00,38.75,38.75,38.67,38.74,554600.0,26.0188,26.0188,25.9651,26.0121,554600.0
2009-07-30 15:20:00,38.73,38.77,38.58,38.65,711600.0,26.0054,26.0322,25.9046,25.9516,711600.0
2009-07-30 15:30:00,38.65,38.66,38.5,38.54,1349700.0,25.9516,25.9584,25.8509,25.8778,1349700.0
2009-07-30 15:40:00,38.53,38.54,38.32,38.51,1869600.0,25.8711,25.8778,25.7301,25.8576,1869600.0
2009-07-30 15:50:00,38.51,38.59,38.37,38.45,3031500.0,25.8576,25.9113,25.7636,25.8173,3031500.0
2009-07-31 09:30:00,38.4,38.41,38.08,38.37,2330100.0,25.7838,25.7905,25.5689,25.7636,2330100.0
2009-07-31 09:40:00,38.37,38.61,38.34,38.5,1420500.0,25.7636,25.9248,25.7435,25.8509,1420500.0
2009-07-31 09:50:00,38.5,38.52,38.31,38.41,1355500.0,25.8509,25.8643,25.7233,25.7905,1355500.0
2009-07-31 10:00:00,38.41,38.44,38.18,38.36,1717400.0,25.7905,25.8106,25.6361,25.7569,1717400.0
2009-07-31 10:10:00,38.36,38.47,38.3,38.33,1122100.0,25.7569,25.8308,25.7166,25.7368,1122100.0
2009-07-31 10:20:00,38.32,38.49,38.32,38.45,738700.0,25.7301,25.8442,25.7301,25.8173,738700.0
2009-07-31 10:30:00,38.44,38.48,38.35,38.37,504800.0,25.8106,25.8375,25.7502,25.7636,504800.0
2009-07-31 10:40:00,38.37,38.5,38.35,38.35,582200.0,25.7636,25.8509,25.7502,25.7502,582200.0
2009-07-31 10:50:00,38.35,38.36,38.23,38.26,726200.0,25.7502,25.7569,25.6696,25.6898,726200.0
2009-07-31 11:00:00,38.26,38.3,38.19,38.22,908000.0,25.6898,25.7166,25.6428,25.6629,908000.0
2009-07-31 11:10:00,38.21,38.28,38.14,38.16,505100.0,25.6562,25.7032,25.6092,25.6226,505100.0
2009-07-31 11:20:00,38.16,38.2,38.1,38.1,831300.0,25.6226,25.6495,25.5823,25.5823,831300.0
2009-07-31 11:30:00,38.1,38.17,38.04,38.14,617300.0,25.5823,25.6293,25.542,25.6092,617300.0
2009-07-31 11:40:00,38.14,38.17,38.09,38.11,318400.0,25.6092,25.6293,25.5756,25.5891,318400.0
2009-07-31 11:50:00,38.11,38.24,38.08,38.2,868200.0,25.5891,25.6763,25.5689,25.6495,868200.0
2009-07-31 12:00:00,38.2,38.21,38.06,38.12,422700.0,25.6495,25.6562,25.5555,25.5958,422700.0
2009-07-31 12:10:00,38.12,38.15,38.05,38.15,324200.0,25.5958,25.6159,25.5488,25.6159,324200.0
2009-07-31 12:20:00,38.14,38.19,38.11,38.13,511900.0,25.6092,25.6428,25.5891,25.6025,511900.0
2009-07-31 12:30:00,38.13,38.15,38.05,38.09,346600.0,25.6025,25.6159,25.5488,25.5756,346600.0
2009-07-31 12:40:00,38.08,38.09,38.04,38.06,380400.0,25.5689,25.5756,25.542,25.5555,380400.0
2009-07-31 12:50:00,38.06,38.07,38.01,38.04,432800.0,25.5555,25.5622,25.5219,25.542,432800.0
2009-07-31 13:00:00,38.04,38.05,37.93,37.99,543800.0,25.542,25.5488,25.4682,25.5085,543800.0
2009-07-31 13:10:00,37.99,38.02,37.96,37.99,291100.0,25.5085,25.5286,25.4883,25.5085,291100.0
2009-07-31 13:20:00,37.97,38.08,37.97,38.08,319300.0,25.495,25.5689,25.495,25.5689,319300.0
2009-07-31 13:30:00,38.08,38.15,38.08,38.13,369700.0,25.5689,25.6159,25.5689,25.6025,369700.0
2009-07-31 13:40:00,38.13,38.18,38.11,38.15,573200.0,25.6025,25.6361,25.5891,25.6159,573200.0
2009-07-31 13:50:00,38.15,38.16,38.11,38.11,269400.0,25.6159,25.6226,25.5891,25.5891,269400.0
2009-07-31 14:00:00,38.11,38.16,38.09,38.12,463900.0,25.5891,25.6226,25.5756,25.5958,463900.0
2009-07-31 14:10:00,38.12,38.25,38.11,38.21,690200.0,25.5958,25.6831,25.5891,25.6562,690200.0
2009-07-31 14:20:00,38.22,38.25,38.13,38.17,422900.0,25.6629,25.6831,25.6025,25.6293,422900.0
2009-07-31 14:30:00,38.17,38.23,38.07,38.08,465400.0,25.6293,25.6696,25.5622,25.5689,465400.0
2009-07-31 14:40:00,38.08,38.13,38.05,38.11,479500.0,25.5689,25.6025,25.5488,25.5891,479500.0
2009-07-31 14:50:00,38.11,38.14,38.05,38.12,348800.0,25.5891,25.6092,25.5488,25.5958,348800.0
2009-07-31 15:00:00,38.12,38.17,38.07,38.17,682900.0,25.5958,25.6293,25.5622,25.6293,682900.0
2009-07-31 15:10:00,38.16,38.24,38.13,38.24,861100.0,25.6226,25.6763,25.6025,25.6763,861100.0
2009-07-31 15:20:00,38.24,38.38,38.21,38.36,1464500.0,25.6763,25.7703,25.6562,25.7569,1464500.0
2009-07-31 15:30:00,38.36,38.43,38.28,38.39,1606600.0,25.7569,25.8039,25.7032,25.7771,1606600.0
2009-07-31 15:40:00,38.4,38.55,38.3,38.52,2440300.0,25.7838,25.8845,25.7166,25.8643,2440300.0
2009-07-31 15:50:00,38.51,38.52,38.35,38.45,4231100.0,25.8576,25.8643,25.7502,25.8173,4231100.0
2009-08-03 09:30:00,39.12,39.5,38.99,39.49,3280600.0,26.2672,26.5224,26.1799,26.5157,3280600.0
2009-08-03 09:40:00,39.49,39.58,39.15,39.21,2644500.0,26.5157,26.5761,26.2874,26.3276,2644500.0
2009-08-03 09:50:00,39.21,39.37,39.14,39.36,1358400.0,26.3276,26.4351,26.2806,26.4284,1358400.0
2009-08-03 10:00:00,39.36,39.69,39.29,39.55,2790400.0,26.4284,26.6499,26.3814,26.5559,2790400.0
2009-08-03 10:10:00,39.55,39.65,39.45,39.62,1443700.0,26.5559,26.6231,26.4888,26.6029,1443700.0
2009-08-03 10:20:00,39.62,39.65,39.56,39.6,1200400.0,26.6029,26.6231,26.5627,26.5895,1200400.0
2009-08-03 10:30:00,39.61,39.68,39.57,39.63,935100.0,26.5962,26.6432,26.5694,26.6097,935100.0
2009-08-03 10:40:00,39.63,39.64,39.4,39.54,1128500.0,26.6097,26.6164,26.4552,26.5492,1128500.0
2009-08-03 10:50:00,39.53,39.59,39.38,39.42,1123900.0,26.5425,26.5828,26.4418,26.4687,1123900.0
2009-08-03 11:00:00,39.42,39.49,39.4,39.45,564800.0,26.4687,26.5157,26.4552,26.4888,564800.0
2009-08-03 11:10:00,39.46,39.47,39.3,39.38,605800.0,26.4955,26.5022,26.3881,26.4418,605800.0
2009-08-03 11:20:00,39.37,39.47,39.32,39.38,613000.0,26.4351,26.5022,26.4015,26.4418,613000.0
2009-08-03 11:30:00,39.39,39.43,39.32,39.39,501700.0,26.4485,26.4754,26.4015,26.4485,501700.0
2009-08-03 11:40:00,39.39,39.45,39.33,39.39,626300.0,26.4485,26.4888,26.4082,26.4485,626300.0
2009-08-03 11:50:00,39.39,39.46,39.34,39.44,480700.0,26.4485,26.4955,26.4149,26.4821,480700.0
2009-08-03 12:00:00,39.44,39.48,39.37,39.47,590000.0,26.4821,26.5089,26.4351,26.5022,590000.0
2009-08-03 12:10:00,39.48,39.54,39.46,39.5,537100.0,26.5089,26.5492,26.4955,26.5224,537100.0
2009-08-03 12:20:00,39.5,39.59,39.47,39.49,494100.0,26.5224,26.5828,26.5022,26.5157,494100.0
2009-08-03 12:30:00,39.5,39.58,39.35,39.47,1105600.0,26.5224,26.5761,26.4217,26.5022,1105600.0
2009-08-03 12:40:00,39.47,39.64,39.46,39.62,966200.0,26.5022,26.6164,26.4955,26.6029,966200.0
2009-08-03 12:50:00,39.62,39.65,39.56,39.62,440500.0,26.6029,26.6231,26.5627,26.6029,440500.0
2009-08-03 13:00:00,39.62,39.75,39.62,39.71,956300.0,26.6029,26.6902,26.6029,26.6634,956300.0
2009-08-03 13:10:00,39.71,39.71,39.61,39.63,512400.0,26.6634,26.6634,26.5962,26.6097,512400.0
2009-08-03 13:20:00,39.62,39.68,39.55,39.57,492800.0,26.6029,26.6432,26.5559,26.5694,492800.0
2009-08-03 13:30:00,39.58,39.64,39.55,39.56,497700.0,26.5761,26.6164,26.5559,26.5627,497700.0
2009-08-03 13:40:00,39.56,39.64,39.55,39.61,356500.0,26.5627,26.6164,26.5559,26.5962,356500.0
2009-08-03 13:50:00,39.61,39.61,39.53,39.57,548400.0,26.5962,26.5962,26.5425,26.5694,548400.0
2009-08-03 14:00:00,39.57,39.69,39.56,39.63,593300.0,26.5694,26.6499,26.5627,26.6097,593300.0
2009-08-03 14:10:00,39.63,39.67,39.58,39.63,356500.0,26.6097,26.6365,26.5761,26.6097,356500.0
2009-08-03 14:20:00,39.63,39.66,39.55,39.56,512700.0,26.6097,26.6298,26.5559,26.5627,512700.0
2009-08-03 14:30:00,39.57,39.6,39.42,39.47,873600.0,26.5694,26.5895,26.4687,26.5022,873600.0
2009-08-03 14:40:00,39.47,39.59,39.47,39.52,432700.0,26.5022,26.5828,26.5022,26.5358,432700.0
2009-08-03 14:50:00,39.51,39.52,39.39,39.39,634600.0,26.5291,26.5358,26.4485,26.4485,634600.0
2009-08-03 15:00:00,39.4,39.49,39.39,39.45,736400.0,26.4552,26.5157,26.4485,26.4888,736400.0
2009-08-03 15:10:00,39.45,39.48,39.42,39.46,404200.0,26.4888,26.5089,26.4687,26.4955,404200.0
2009-08-03 15:20:00,39.47,39.56,39.43,39.52,949300.0,26.5022,26.5627,26.4754,26.5358,949300.0
2009-08-03 15:30:00,39.52,39.53,39.41,39.44,1011400.0,26.5358,26.5425,26.4619,26.4821,1011400.0
2009-08-03 15:40:00,39.44,39.52,39.41,39.44,1698200.0,26.4821,26.5358,26.4619,26.4821,1698200.0
2009-08-03 15:50:00,39.44,39.66,39.43,39.62,3084200.0,26.4821,26.6298,26.4754,26.6029,3084200.0
2009-08-04 09:30:00,39.27,39.49,39.18,39.47,1563600.0,26.3679,26.5157,26.3075,26.5022,1563600.0
2009-08-04 09:40:00,39.47,39.51,39.17,39.31,1402600.0,26.5022,26.5291,26.3008,26.3948,1402600.0
2009-08-04 09:50:00,39.3,39.4,39.21,39.4,1008100.0,26.3881,26.4552,26.3276,26.4552,1008100.0
2009-08-04 10:00:00,39.4,39.48,39.25,39.31,1212500.0,26.4552,26.5089,26.3545,26.3948,1212500.0
2009-08-04 10:10:00,39.32,39.5,39.29,39.48,1059300.0,26.4015,26.5224,26.3814,26.5089,1059300.0
2009-08-04 10:20:00,39.48,39.56,39.44,39.56,983400.0,26.5089,26.5627,26.4821,26.5627,983400.0
2009-08-04 10:30:00,39.56,39.58,39.45,39.52,832300.0,26.5627,26.5761,26.4888,26.5358,832300.0
2009-08-04 10:40:00,39.52,39.69,39.48,39.67,795200.0,26.5358,26.6499,26.5089,26.6365,795200.0
2009-08-04 10:50:00,39.68,39.75,39.62,39.72,654200.0,26.6432,26.6902,26.6029,26.6701,654200.0
2009-08-04 11:00:00,39.72,39.83,39.67,39.83,1034300.0,26.6701,26.7439,26.6365,26.7439,1034300.0
2009-08-04 11:10:00,39.83,39.96,39.79,39.91,1115500.0,26.7439,26.8312,26.7171,26.7977,1115500.0
2009-08-04 11:20:00,39.92,39.95,39.81,39.94,625000.0,26.8044,26.8245,26.7305,26.8178,625000.0
2009-08-04 11:30:00,39.94,40.0,39.9,39.98,823000.0,26.8178,26.8581,26.791,26.8447,823000.0
2009-08-04 11:40:00,39.99,40.0,39.91,39.94,776300.0,26.8514,26.8581,26.7977,26.8178,776300.0
2009-08-04 11:50:00,39.93,39.99,39.89,39.96,880500.0,26.8111,26.8514,26.7842,26.8312,880500.0
2009-08-04 12:00:00,39.96,40.0,39.92,40.0,820000.0,26.8312,26.8581,26.8044,26.8581,820000.0
2009-08-04 12:10:00,40.0,40.24,39.98,40.21,1975500.0,26.8581,27.0192,26.8447,26.9991,1975500.0
2009-08-04 12:20:00,40.21,40.45,40.2,40.35,1186900.0,26.9991,27.1603,26.9924,27.0931,1186900.0
2009-08-04 12:30:00,40.36,40.45,40.33,40.37,617300.0,27.0998,27.1603,27.0797,27.1065,617300.0
2009-08-04 12:40:00,40.37,40.43,40.33,40.41,625800.0,27.1065,27.1468,27.0797,27.1334,625800.0
2009-08-04 12:50:00,40.41,40.5,40.34,40.49,1325600.0,27.1334,27.1938,27.0864,27.1871,1325600.0
2009-08-04 13:00:00,40.49,40.5,40.31,40.32,932500.0,27.1871,27.1938,27.0662,27.073,932500.0
2009-08-04 13:10:00,40.32,40.32,40.2,40.2,447600.0,27.073,27.073,26.9924,26.9924,447600.0
2009-08-04 13:20:00,40.21,40.35,40.2,40.34,596900.0,26.9991,27.0931,26.9924,27.0864,596900.0
2009-08-04 13:30:00,40.34,40.36,40.3,40.31,357600.0,27.0864,27.0998,27.0595,27.0662,357600.0
2009-08-04 13:40:00,40.3,40.33,40.19,40.23,553500.0,27.0595,27.0797,26.9857,27.0125,553500.0
2009-08-04 13:50:00,40.22,40.24,40.06,40.07,1096200.0,27.0058,27.0192,26.8984,26.9051,1096200.0
2009-08-04 14:00:00,40.06,40.09,39.91,39.97,978200.0,26.8984,26.9185,26.7977,26.838,978200.0
2009-08-04 14:10:00,39.98,40.11,39.96,40.07,742000.0,26.8447,26.932,26.8312,26.9051,742000.0
2009-08-04 14:20:00,40.07,40.17,40.03,40.15,532100.0,26.9051,26.9722,26.8782,26.9588,532100.0
2009-08-04 14:30:00,40.16,40.25,40.11,40.2,790500.0,26.9655,27.026,26.932,26.9924,790500.0
2009-08-04 14:40:00,40.2,40.23,40.03,40.04,665900.0,26.9924,27.0125,26.8782,26.885,665900.0
2009-08-04 14:50:00,40.04,40.08,39.94,40.06,750500.0,26.885,26.9118,26.8178,26.8984,750500.0
2009-08-04 15:00:00,40.05,40.14,39.99,40.09,803200.0,26.8917,26.9521,26.8514,26.9185,803200.0
2009-08-04 15:10:00,40.08,40.1,40.0,40.04,790500.0,26.9118,26.9252,26.8581,26.885,790500.0
2009-08-04 15:20:00,40.03,40.1,39.95,39.96,779100.0,26.8782,26.9252,26.8245,26.8312,779100.0
2009-08-04 15:30:00,39.95,40.05,39.89,39.91,1067800.0,26.8245,26.8917,26.7842,26.7977,1067800.0
2009-08-04 15:40:00,39.91,39.96,39.84,39.89,1282800.0,26.7977,26.8312,26.7507,26.7842,1282800.0
2009-08-04 15:50:00,39.88,40.28,39.88,40.18,4613300.0,26.7775,27.0461,26.7775,26.979,4613300.0
2009-08-05 09:30:00,40.34,41.15,40.26,41.11,3136000.0,27.0864,27.6303,27.0327,27.6034,3136000.0
2009-08-05 09:40:00,41.11,41.44,41.02,41.29,3423700.0,27.6034,27.825,27.543,27.7243,3423700.0
2009-08-05 09:50:00,41.29,41.3,41.04,41.23,2637200.0,27.7243,27.731,27.5564,27.684,2637200.0
2009-08-05 10:00:00,41.23,41.25,40.94,41.07,3285900.0,27.684,27.6974,27.4893,27.5766,3285900.0
2009-08-05 10:10:00,41.07,41.15,40.95,40.97,2856400.0,27.5766,27.6303,27.496,27.5094,2856400.0
2009-08-05 10:20:00,40.98,41.02,40.88,40.97,2124000.0,27.5161,27.543,27.449,27.5094,2124000.0
2009-08-05 10:30:00,40.97,41.0,40.86,40.93,1383500.0,27.5094,27.5295,27.4355,27.4825,1383500.0
2009-08-05 10:40:00,40.94,41.16,40.92,41.1,1452600.0,27.4893,27.637,27.4758,27.5967,1452600.0
2009-08-05 10:50:00,41.1,41.15,40.97,41.12,1074300.0,27.5967,27.6303,27.5094,27.6101,1074300.0
2009-08-05 11:00:00,41.12,41.25,41.06,41.25,931100.0,27.6101,27.6974,27.5698,27.6974,931100.0
2009-08-05 11:10:00,41.25,41.25,41.14,41.22,854600.0,27.6974,27.6974,27.6236,27.6773,854600.0
2009-08-05 11:20:00,41.23,41.29,41.18,41.28,695200.0,27.684,27.7243,27.6504,27.7176,695200.0
2009-08-05 11:30:00,41.28,41.35,41.21,41.3,1084100.0,27.7176,27.7646,27.6706,27.731,1084100.0
2009-08-05 11:40:00,41.3,41.44,41.27,41.44,710400.0,27.731,27.825,27.7108,27.825,710400.0
2009-08-05 11:50:00,41.44,41.52,41.41,41.42,799700.0,27.825,27.8787,27.8048,27.8116,799700.0
2009-08-05 12:00:00,41.42,41.47,41.39,41.4,617100.0,27.8116,27.8451,27.7914,27.7981,617100.0
2009-08-05 12:10:00,41.4,41.62,41.39,41.61,719500.0,27.7981,27.9458,27.7914,27.9391,719500.0
2009-08-05 12:20:00,41.61,41.83,41.61,41.83,1199000.0,27.9391,28.0869,27.9391,28.0869,1199000.0
2009-08-05 12:30:00,41.83,41.97,41.82,41.85,1686000.0,28.0869,28.1809,28.0801,28.1003,1686000.0
2009-08-05 12:40:00,41.85,41.89,41.78,41.8,856200.0,28.1003,28.1271,28.0533,28.0667,856200.0
2009-08-05 12:50:00,41.8,41.87,41.7,41.72,1011500.0,28.0667,28.1137,27.9996,28.013,1011500.0
2009-08-05 13:00:00,41.73,41.77,41.63,41.69,1012200.0,28.0197,28.0466,27.9526,27.9929,1012200.0
2009-08-05 13:10:00,41.7,41.77,41.68,41.77,795700.0,27.9996,28.0466,27.9861,28.0466,795700.0
2009-08-05 13:20:00,41.77,41.87,41.66,41.81,1055900.0,28.0466,28.1137,27.9727,28.0734,1055900.0
2009-08-05 13:30:00,41.8,41.86,41.74,41.74,644500.0,28.0667,28.107,28.0264,28.0264,644500.0
2009-08-05 13:40:00,41.74,41.76,41.62,41.63,738000.0,28.0264,28.0399,27.9458,27.9526,738000.0
2009-08-05 13:50:00,41.64,41.74,41.56,41.62,723600.0,27.9593,28.0264,27.9056,27.9458,723600.0
2009-08-05 14:00:00,41.63,41.63,41.47,41.59,1160400.0,27.9526,27.9526,27.8451,27.9257,1160400.0
2009-08-05 14:10:00,41.59,41.74,41.59,41.69,913700.0,27.9257,28.0264,27.9257,27.9929,913700.0
2009-08-05 14:20:00,41.69,41.79,41.62,41.74,795800.0,27.9929,28.06,27.9458,28.0264,795800.0
2009-08-05 14:30:00,41.74,41.77,41.64,41.69,777700.0,28.0264,28.0466,27.9593,27.9929,777700.0
2009-08-05 14:40:00,41.69,41.94,41.66,41.93,1585500.0,27.9929,28.1607,27.9727,28.154,1585500.0
2009-08-05 14:50:00,41.93,41.96,41.82,41.95,1290700.0,28.154,28.1741,28.0801,28.1674,1290700.0
2009-08-05 15:00:00,41.95,42.06,41.88,41.98,1607600.0,28.1674,28.2413,28.1204,28.1876,1607600.0
2009-08-05 15:10:00,41.97,42.11,41.97,42.03,1385900.0,28.1809,28.2749,28.1809,28.2211,1385900.0
2009-08-05 15:20:00,42.03,42.2,41.99,42.2,1597200.0,28.2211,28.3353,28.1943,28.3353,1597200.0
2009-08-05 15:30:00,42.2,42.2,41.77,41.91,2517600.0,28.3353,28.3353,28.0466,28.1406,2517600.0
2009-08-05 15:40:00,41.92,41.97,41.49,41.5,2995300.0,28.1473,28.1809,27.8586,27.8653,2995300.0
2009-08-05 15:50:00,41.5,41.84,41.49,41.74,4414300.0,27.8653,28.0936,27.8586,28.0264,4414300.0
2009-08-06 09:30:00,42.26,42.46,41.53,41.75,3607100.0,28.3756,28.5099,27.8854,28.0331,3607100.0
2009-08-06 09:40:00,41.74,41.75,41.27,41.46,3347700.0,28.0264,28.0331,27.7108,27.8384,3347700.0
2009-08-06 09:50:00,41.47,41.74,41.46,41.67,2405300.0,27.8451,28.0264,27.8384,27.9794,2405300.0
2009-08-06 10:00:00,41.67,41.7,41.27,41.33,2357800.0,27.9794,27.9996,27.7108,27.7511,2357800.0
2009-08-06 10:10:00,41.33,41.41,40.81,40.91,2520800.0,27.7511,27.8048,27.402,27.4691,2520800.0
2009-08-06 10:20:00,40.91,41.06,40.8,40.97,2393800.0,27.4691,27.5698,27.3953,27.5094,2393800.0
2009-08-06 10:30:00,40.97,41.3,40.94,41.26,1620000.0,27.5094,27.731,27.4893,27.7041,1620000.0
2009-08-06 10:40:00,41.25,41.47,41.15,41.4,1429000.0,27.6974,27.8451,27.6303,27.7981,1429000.0
2009-08-06 10:50:00,41.4,41.52,41.36,41.47,1068700.0,27.7981,27.8787,27.7713,27.8451,1068700.0
2009-08-06 11:00:00,41.47,41.59,41.36,41.36,1426700.0,27.8451,27.9257,27.7713,27.7713,1426700.0
2009-08-06 11:10:00,41.37,41.51,41.28,41.31,1035800.0,27.778,27.872,27.7176,27.7377,1035800.0
2009-08-06 11:20:00,41.31,41.41,41.25,41.3,554600.0,27.7377,27.8048,27.6974,27.731,554600.0
2009-08-06 11:30:00,41.3,41.32,41.1,41.22,750600.0,27.731,27.7444,27.5967,27.6773,750600.0
2009-08-06 11:40:00,41.21,41.25,41.12,41.22,436900.0,27.6706,27.6974,27.6101,27.6773,436900.0
2009-08-06 11:50:00,41.23,41.31,41.2,41.27,668200.0,27.684,27.7377,27.6638,27.7108,668200.0
2009-08-06 12:00:00,41.28,41.28,40.84,40.85,1054300.0,27.7176,27.7176,27.4221,27.4288,1054300.0
2009-08-06 12:10:00,40.85,40.86,40.7,40.8,1116700.0,27.4288,27.4355,27.3281,27.3953,1116700.0
2009-08-06 12:20:00,40.81,40.92,40.77,40.81,673300.0,27.402,27.4758,27.3751,27.402,673300.0
2009-08-06 12:30:00,40.82,40.94,40.78,40.89,528700.0,27.4087,27.4893,27.3818,27.4557,528700.0
2009-08-06 12:40:00,40.89,41.01,40.87,40.93,931700.0,27.4557,27.5363,27.4423,27.4825,931700.0
2009-08-06 12:50:00,40.93,40.94,40.66,40.68,1079200.0,27.4825,27.4893,27.3013,27.3147,1079200.0
2009-08-06 13:00:00,40.68,40.78,40.61,40.63,1175600.0,27.3147,27.3818,27.2677,27.2811,1175600.0
2009-08-06 13:10:00,40.63,40.71,40.56,40.62,705600.0,27.2811,27.3348,27.2341,27.2744,705600.0
2009-08-06 13:20:00,40.63,40.82,40.6,40.81,594300.0,27.2811,27.4087,27.261,27.402,594300.0
2009-08-06 13:30:00,40.82,40.94,40.78,40.83,689000.0,27.4087,27.4893,27.3818,27.4154,689000.0
2009-08-06 13:40:00,40.83,40.85,40.56,40.66,968200.0,27.4154,27.4288,27.2341,27.3013,968200.0
2009-08-06 13:50:00,40.65,40.76,40.62,40.65,635600.0,27.2945,27.3684,27.2744,27.2945,635600.0
2009-08-06 14:00:00,40.65,40.65,40.27,40.38,1705500.0,27.2945,27.2945,27.0394,27.1132,1705500.0
2009-08-06 14:10:00,40.38,40.49,40.3,40.45,1042300.0,27.1132,27.1871,27.0595,27.1603,1042300.0
2009-08-06 14:20:00,40.45,40.54,40.34,40.45,799000.0,27.1603,27.2207,27.0864,27.1603,799000.0
2009-08-06 14:30:00,40.46,40.53,40.36,40.47,762000.0,27.167,27.214,27.0998,27.1737,762000.0
2009-08-06 14:40:00,40.47,40.49,40.22,40.43,1158400.0,27.1737,27.1871,27.0058,27.1468,1158400.0
2009-08-06 14:50:00,40.42,40.6,40.39,40.48,915900.0,27.1401,27.261,27.12,27.1804,915900.0
2009-08-06 15:00:00,40.49,40.69,40.47,40.67,1214100.0,27.1871,27.3214,27.1737,27.308,1214100.0
2009-08-06 15:10:00,40.67,40.8,40.5,40.77,862300.0,27.308,27.3953,27.1938,27.3751,862300.0
2009-08-06 15:20:00,40.78,40.88,40.68,40.71,928600.0,27.3818,27.449,27.3147,27.3348,928600.0
2009-08-06 15:30:00,40.71,40.82,40.55,40.8,1501500.0,27.3348,27.4087,27.2274,27.3953,1501500.0
2009-08-06 15:40:00,40.8,40.94,40.72,40.84,1787700.0,27.3953,27.4893,27.3415,27.4221,1787700.0
2009-08-06 15:50:00,40.84,40.9,40.7,40.76,2468000.0,27.4221,27.4624,27.3281,27.3684,2468000.0
2009-08-07 09:30:00,41.28,41.77,41.18,41.29,3038800.0,27.7176,28.0466,27.6504,27.7243,3038800.0
2009-08-07 09:40:00,41.29,41.69,41.29,41.6,2099600.0,27.7243,27.9929,27.7243,27.9324,2099600.0
2009-08-07 09:50:00,41.61,41.79,41.56,41.58,2174700.0,27.9391,28.06,27.9056,27.919,2174700.0
2009-08-07 10:00:00,41.57,41.67,41.44,41.59,1605300.0,27.9123,27.9794,27.825,27.9257,1605300.0
2009-08-07 10:10:00,41.6,41.77,41.53,41.77,1406000.0,27.9324,28.0466,27.8854,28.0466,1406000.0
2009-08-07 10:20:00,41.77,41.94,41.77,41.92,1570800.0,28.0466,28.1607,28.0466,28.1473,1570800.0
2009-08-07 10:30:00,41.93,42.22,41.87,42.13,1751100.0,28.154,28.3487,28.1137,28.2883,1751100.0
2009-08-07 10:40:00,42.13,42.25,42.02,42.23,1371700.0,28.2883,28.3689,28.2144,28.3554,1371700.0
2009-08-07 10:50:00,42.23,42.83,42.22,42.67,3076700.0,28.3554,28.7583,28.3487,28.6509,3076700.0
2009-08-07 11:00:00,42.67,42.7,42.5,42.5,2044900.0,28.6509,28.671,28.5367,28.5367,2044900.0
2009-08-07 11:10:00,42.51,42.71,42.49,42.59,1480300.0,28.5434,28.6777,28.53,28.5972,1480300.0
2009-08-07 11:20:00,42.59,42.73,42.54,42.56,1045900.0,28.5972,28.6912,28.5636,28.577,1045900.0
2009-08-07 11:30:00,42.57,42.77,42.49,42.75,957600.0,28.5837,28.718,28.53,28.7046,957600.0
2009-08-07 11:40:00,42.74,42.76,42.52,42.67,1295600.0,28.6979,28.7113,28.5502,28.6509,1295600.0
2009-08-07 11:50:00,42.67,42.98,42.66,42.85,1417700.0,28.6509,28.859,28.6442,28.7717,1417700.0
2009-08-07 12:00:00,42.84,42.93,42.81,42.85,745600.0,28.765,28.8255,28.7449,28.7717,745600.0
2009-08-07 12:10:00,42.85,42.87,42.68,42.74,909900.0,28.7717,28.7852,28.6576,28.6979,909900.0
2009-08-07 12:20:00,42.74,42.8,42.68,42.7,706900.0,28.6979,28.7382,28.6576,28.671,706900.0
2009-08-07 12:30:00,42.7,42.83,42.7,42.82,1201100.0,28.671,28.7583,28.671,28.7516,1201100.0
2009-08-07 12:40:00,42.83,42.93,42.81,42.9,1087100.0,28.7583,28.8255,28.7449,28.8053,1087100.0
2009-08-07 12:50:00,42.89,42.98,42.84,42.87,996600.0,28.7986,28.859,28.765,28.7852,996600.0
2009-08-07 13:00:00,42.87,42.97,42.84,42.9,1599800.0,28.7852,28.8523,28.765,28.8053,1599800.0
2009-08-07 13:10:00,42.89,43.1,42.87,42.99,1451400.0,28.7986,28.9396,28.7852,28.8657,1451400.0
2009-08-07 13:20:00,43.0,43.13,42.94,43.12,1189600.0,28.8725,28.9597,28.8322,28.953,1189600.0
2009-08-07 13:30:00,43.1,43.11,43.0,43.06,646200.0,28.9396,28.9463,28.8725,28.9127,646200.0
2009-08-07 13:40:00,43.05,43.08,42.98,42.98,735800.0,28.906,28.9262,28.859,28.859,735800.0
2009-08-07 13:50:00,42.98,43.02,42.84,43.01,1213500.0,28.859,28.8859,28.765,28.8792,1213500.0
2009-08-07 14:00:00,43.0,43.02,42.95,42.99,812900.0,28.8725,28.8859,28.8389,28.8657,812900.0
2009-08-07 14:10:00,42.99,43.02,42.81,42.82,617500.0,28.8657,28.8859,28.7449,28.7516,617500.0
2009-08-07 14:20:00,42.83,42.93,42.77,42.93,1271600.0,28.7583,28.8255,28.718,28.8255,1271600.0
2009-08-07 14:30:00,42.93,42.99,42.87,42.96,1136800.0,28.8255,28.8657,28.7852,28.8456,1136800.0
2009-08-07 14:40:00,42.97,43.02,42.89,42.93,1220300.0,28.8523,28.8859,28.7986,28.8255,1220300.0
2009-08-07 14:50:00,42.92,42.96,42.89,42.94,755300.0,28.8187,28.8456,28.7986,28.8322,755300.0
2009-08-07 15:00:00,42.93,42.95,42.52,42.66,2191700.0,28.8255,28.8389,28.5502,28.6442,2191700.0
2009-08-07 15:10:00,42.66,42.67,42.35,42.38,2091600.0,28.6442,28.6509,28.436,28.4562,2091600.0
2009-08-07 15:20:00,42.38,42.48,42.2,42.41,2725600.0,28.4562,28.5233,28.3353,28.4763,2725600.0
2009-08-07 15:30:00,42.41,42.41,42.15,42.2,2300200.0,28.4763,28.4763,28.3017,28.3353,2300200.0
2009-08-07 15:40:00,42.19,42.29,42.09,42.23,2530300.0,28.3286,28.3957,28.2614,28.3554,2530300.0
2009-08-07 15:50:00,42.23,42.39,42.17,42.34,4173600.0,28.3554,28.4629,28.3151,28.4293,4173600.0
2009-08-10 09:30:00,42.03,42.38,42.01,42.33,2337900.0,28.2211,28.4562,28.2077,28.4226,2337900.0
2009-08-10 09:40:00,42.32,42.72,42.27,42.38,2178200.0,28.4159,28.6844,28.3823,28.4562,2178200.0
2009-08-10 09:50:00,42.39,42.6,42.3,42.55,1281000.0,28.4629,28.6039,28.4024,28.5703,1281000.0
2009-08-10 10:00:00,42.55,42.63,42.48,42.62,1294400.0,28.5703,28.624,28.5233,28.6173,1294400.0
2009-08-10 10:10:00,42.62,42.86,42.61,42.63,1438300.0,28.6173,28.7785,28.6106,28.624,1438300.0
2009-08-10 10:20:00,42.62,42.87,42.57,42.87,973100.0,28.6173,28.7852,28.5837,28.7852,973100.0
2009-08-10 10:30:00,42.84,42.9,42.72,42.79,1052600.0,28.765,28.8053,28.6844,28.7314,1052600.0
2009-08-10 10:40:00,42.79,42.82,42.68,42.76,783200.0,28.7314,28.7516,28.6576,28.7113,783200.0
2009-08-10 10:50:00,42.77,42.95,42.75,42.93,935300.0,28.718,28.8389,28.7046,28.8255,935300.0
2009-08-10 11:00:00,42.93,43.08,42.93,42.99,1164900.0,28.8255,28.9262,28.8255,28.8657,1164900.0
2009-08-10 11:10:00,42.99,43.13,42.92,42.97,1273000.0,28.8657,28.9597,28.8187,28.8523,1273000.0
2009-08-10 11:20:00,42.97,43.0,42.89,43.0,630700.0,28.8523,28.8725,28.7986,28.8725,630700.0
2009-08-10 11:30:00,43.0,43.07,42.98,43.04,810500.0,28.8725,28.9195,28.859,28.8993,810500.0
2009-08-10 11:40:00,43.04,43.22,43.01,43.12,1034400.0,28.8993,29.0202,28.8792,28.953,1034400.0
2009-08-10 11:50:00,43.12,43.16,42.99,43.04,778900.0,28.953,28.9799,28.8657,28.8993,778900.0
2009-08-10 12:00:00,43.05,43.13,43.03,43.12,603400.0,28.906,28.9597,28.8926,28.953,603400.0
2009-08-10 12:10:00,43.12,43.13,43.02,43.04,449000.0,28.953,28.9597,28.8859,28.8993,449000.0
2009-08-10 12:20:00,43.03,43.04,42.83,42.89,739100.0,28.8926,28.8993,28.7583,28.7986,739100.0
2009-08-10 12:30:00,42.89,42.99,42.86,42.94,732800.0,28.7986,28.8657,28.7785,28.8322,732800.0
2009-08-10 12:40:00,42.94,42.99,42.85,42.85,725300.0,28.8322,28.8657,28.7717,28.7717,725300.0
2009-08-10 12:50:00,42.85,42.88,42.71,42.71,883600.0,28.7717,28.7919,28.6777,28.6777,883600.0
2009-08-10 13:00:00,42.71,42.74,42.5,42.51,1062200.0,28.6777,28.6979,28.5367,28.5434,1062200.0
2009-08-10 13:10:00,42.52,42.6,42.36,42.42,1519800.0,28.5502,28.6039,28.4427,28.483,1519800.0
2009-08-10 13:20:00,42.41,42.47,42.18,42.3,1386900.0,28.4763,28.5166,28.3219,28.4024,1386900.0
2009-08-10 13:30:00,42.3,42.53,42.28,42.42,1029400.0,28.4024,28.5569,28.389,28.483,1029400.0
2009-08-10 13:40:00,42.41,42.65,42.38,42.53,614300.0,28.4763,28.6374,28.4562,28.5569,614300.0
2009-08-10 13:50:00,42.54,42.58,42.35,42.36,427500.0,28.5636,28.5904,28.436,28.4427,427500.0
2009-08-10 14:00:00,42.36,42.42,42.26,42.38,906500.0,28.4427,28.483,28.3756,28.4562,906500.0
2009-08-10 14:10:00,42.38,42.38,42.17,42.21,728800.0,28.4562,28.4562,28.3151,28.342,728800.0
2009-08-10 14:20:00,42.21,42.45,42.18,42.44,507900.0,28.342,28.5032,28.3219,28.4964,507900.0
2009-08-10 14:30:00,42.43,42.58,42.39,42.53,711400.0,28.4897,28.5904,28.4629,28.5569,711400.0
2009-08-10 14:40:00,42.54,42.63,42.46,42.54,744600.0,28.5636,28.624,28.5099,28.5636,744600.0
2009-08-10 14:50:00,42.55,42.57,42.36,42.42,897900.0,28.5703,28.5837,28.4427,28.483,897900.0
2009-08-10 15:00:00,42.42,42.54,42.41,42.47,1054200.0,28.483,28.5636,28.4763,28.5166,1054200.0
2009-08-10 15:10:00,42.47,42.54,42.45,42.54,574800.0,28.5166,28.5636,28.5032,28.5636,574800.0
2009-08-10 15:20:00,42.53,42.63,42.49,42.62,812900.0,28.5569,28.624,28.53,28.6173,812900.0
2009-08-10 15:30:00,42.62,42.64,42.44,42.57,783700.0,28.6173,28.6307,28.4964,28.5837,783700.0
2009-08-10 15:40:00,42.57,42.79,42.49,42.77,1446900.0,28.5837,28.7314,28.53,28.718,1446900.0
2009-08-10 15:50:00,42.77,42.79,42.65,42.72,2845700.0,28.718,28.7314,28.6374,28.6844,2845700.0
2009-08-11 09:30:00,42.26,42.51,42.18,42.28,1954900.0,28.3756,28.5434,28.3219,28.389,1954900.0
2009-08-11 09:40:00,42.29,42.29,41.67,41.69,2333200.0,28.3957,28.3957,27.9794,27.9929,2333200.0
2009-08-11 09:50:00,41.69,42.13,41.66,42.09,1682000.0,27.9929,28.2883,27.9727,28.2614,1682000.0
2009-08-11 10:00:00,42.09,42.18,41.98,42.14,2380700.0,28.2614,28.3219,28.1876,28.295,2380700.0
2009-08-11 10:10:00,42.14,42.24,42.05,42.06,1366600.0,28.295,28.3621,28.2346,28.2413,1366600.0
2009-08-11 10:20:00,42.06,42.07,41.75,41.77,1363000.0,28.2413,28.248,28.0331,28.0466,1363000.0
2009-08-11 10:30:00,41.77,41.82,41.66,41.79,1252600.0,28.0466,28.0801,27.9727,28.06,1252600.0
2009-08-11 10:40:00,41.79,41.89,41.66,41.7,1019700.0,28.06,28.1271,27.9727,27.9996,1019700.0
2009-08-11 10:50:00,41.7,41.79,41.7,41.78,593900.0,27.9996,28.06,27.9996,28.0533,593900.0
2009-08-11 11:00:00,41.77,41.81,41.52,41.56,1024300.0,28.0466,28.0734,27.8787,27.9056,1024300.0
2009-08-11 11:10:00,41.56,41.56,41.03,41.24,2378400.0,27.9056,27.9056,27.5497,27.6907,2378400.0
2009-08-11 11:20:00,41.23,41.29,41.08,41.19,1292600.0,27.684,27.7243,27.5833,27.6571,1292600.0
2009-08-11 11:30:00,41.2,41.2,40.94,41.01,1224000.0,27.6638,27.6638,27.4893,27.5363,1224000.0
2009-08-11 11:40:00,41.01,41.2,41.01,41.16,861200.0,27.5363,27.6638,27.5363,27.637,861200.0
2009-08-11 11:50:00,41.15,41.21,41.08,41.14,914900.0,27.6303,27.6706,27.5833,27.6236,914900.0
2009-08-11 12:00:00,41.13,41.28,41.09,41.24,717100.0,27.6168,27.7176,27.59,27.6907,717100.0
2009-08-11 12:10:00,41.24,41.41,41.2,41.37,672300.0,27.6907,27.8048,27.6638,27.778,672300.0
2009-08-11 12:20:00,41.37,41.38,41.22,41.29,566500.0,27.778,27.7847,27.6773,27.7243,566500.0
2009-08-11 12:30:00,41.3,41.49,41.29,41.47,701600.0,27.731,27.8586,27.7243,27.8451,701600.0
2009-08-11 12:40:00,41.47,41.47,41.35,41.39,833700.0,27.8451,27.8451,27.7646,27.7914,833700.0
2009-08-11 12:50:00,41.39,41.44,41.34,41.4,744100.0,27.7914,27.825,27.7578,27.7981,744100.0
2009-08-11 13:00:00,41.4,41.57,41.4,41.49,725600.0,27.7981,27.9123,27.7981,27.8586,725600.0
2009-08-11 13:10:00,41.49,41.55,41.35,41.55,615500.0,27.8586,27.8988,27.7646,27.8988,615500.0
2009-08-11 13:20:00,41.55,41.59,41.38,41.41,690100.0,27.8988,27.9257,27.7847,27.8048,690100.0
2009-08-11 13:30:00,41.41,41.61,41.41,41.52,711200.0,27.8048,27.9391,27.8048,27.8787,711200.0
2009-08-11 13:40:00,41.53,41.56,41.5,41.52,308400.0,27.8854,27.9056,27.8653,27.8787,308400.0
2009-08-11 13:50:00,41.53,41.62,41.46,41.49,613000.0,27.8854,27.9458,27.8384,27.8586,613000.0
2009-08-11 14:00:00,41.48,41.75,41.46,41.69,1087300.0,27.8518,28.0331,27.8384,27.9929,1087300.0
2009-08-11 14:10:00,41.69,41.76,41.64,41.71,1059200.0,27.9929,28.0399,27.9593,28.0063,1059200.0
2009-08-11 14:20:00,41.71,41.85,41.68,41.72,1096700.0,28.0063,28.1003,27.9861,28.013,1096700.0
2009-08-11 14:30:00,41.72,41.72,41.59,41.62,599000.0,28.013,28.013,27.9257,27.9458,599000.0
2009-08-11 14:40:00,41.62,41.69,41.45,41.48,814200.0,27.9458,27.9929,27.8317,27.8518,814200.0
2009-08-11 14:50:00,41.47,41.6,41.42,41.57,938800.0,27.8451,27.9324,27.8116,27.9123,938800.0
2009-08-11 15:00:00,41.57,41.67,41.48,41.58,849300.0,27.9123,27.9794,27.8518,27.919,849300.0
2009-08-11 15:10:00,41.58,41.6,41.48,41.56,691700.0,27.919,27.9324,27.8518,27.9056,691700.0
2009-08-11 15:20:00,41.57,41.62,41.46,41.58,659600.0,27.9123,27.9458,27.8384,27.919,659600.0
2009-08-11 15:30:00,41.57,41.58,41.41,41.49,1037500.0,27.9123,27.919,27.8048,27.8586,1037500.0
2009-08-11 15:40:00,41.49,41.66,41.47,41.52,1605200.0,27.8586,27.9727,27.8451,27.8787,1605200.0
2009-08-11 15:50:00,41.52,41.55,41.2,41.23,4677500.0,27.8787,27.8988,27.6638,27.684,4677500.0
2009-08-12 09:30:00,41.17,41.82,41.03,41.58,2443600.0,27.6437,28.0801,27.5497,27.919,2443600.0
2009-08-12 09:40:00,41.58,41.98,41.41,41.97,1789900.0,27.919,28.1876,27.8048,28.1809,1789900.0
2009-08-12 09:50:00,41.97,42.16,41.74,41.91,1918000.0,28.1809,28.3084,28.0264,28.1406,1918000.0
2009-08-12 10:00:00,41.91,42.01,41.75,41.85,1587800.0,28.1406,28.2077,28.0331,28.1003,1587800.0
2009-08-12 10:10:00,41.86,42.05,41.78,41.97,1133500.0,28.107,28.2346,28.0533,28.1809,1133500.0
2009-08-12 10:20:00,41.97,42.04,41.77,41.94,1282100.0,28.1809,28.2279,28.0466,28.1607,1282100.0
2009-08-12 10:30:00,41.94,42.03,41.88,41.97,954100.0,28.1607,28.2211,28.1204,28.1809,954100.0
2009-08-12 10:40:00,41.97,42.25,41.93,42.19,1071600.0,28.1809,28.3689,28.154,28.3286,1071600.0
2009-08-12 10:50:00,42.19,42.25,42.16,42.21,966000.0,28.3286,28.3689,28.3084,28.342,966000.0
2009-08-12 11:00:00,42.21,42.3,42.11,42.17,836200.0,28.342,28.4024,28.2749,28.3151,836200.0
2009-08-12 11:10:00,42.17,42.35,42.16,42.28,826200.0,28.3151,28.436,28.3084,28.389,826200.0
2009-08-12 11:20:00,42.28,42.34,42.23,42.32,638000.0,28.389,28.4293,28.3554,28.4159,638000.0
2009-08-12 11:30:00,42.33,42.35,42.23,42.26,530400.0,28.4226,28.436,28.3554,28.3756,530400.0
2009-08-12 11:40:00,42.26,42.4,42.26,42.39,611700.0,28.3756,28.4696,28.3756,28.4629,611700.0
2009-08-12 11:50:00,42.39,42.4,42.29,42.38,663100.0,28.4629,28.4696,28.3957,28.4562,663100.0
2009-08-12 12:00:00,42.37,42.44,42.32,42.34,560600.0,28.4494,28.4964,28.4159,28.4293,560600.0
2009-08-12 12:10:00,42.34,42.34,42.22,42.23,594800.0,28.4293,28.4293,28.3487,28.3554,594800.0
2009-08-12 12:20:00,42.23,42.23,42.1,42.17,635400.0,28.3554,28.3554,28.2681,28.3151,635400.0
2009-08-12 12:30:00,42.18,42.18,42.08,42.16,588300.0,28.3219,28.3219,28.2547,28.3084,588300.0
2009-08-12 12:40:00,42.16,42.17,42.03,42.09,509700.0,28.3084,28.3151,28.2211,28.2614,509700.0
2009-08-12 12:50:00,42.09,42.12,41.99,42.1,719600.0,28.2614,28.2816,28.1943,28.2681,719600.0
2009-08-12 13:00:00,42.11,42.12,42.04,42.1,444800.0,28.2749,28.2816,28.2279,28.2681,444800.0
2009-08-12 13:10:00,42.11,42.23,42.11,42.17,594600.0,28.2749,28.3554,28.2749,28.3151,594600.0
2009-08-12 13:20:00,42.18,42.27,42.17,42.23,416800.0,28.3219,28.3823,28.3151,28.3554,416800.0
2009-08-12 13:30:00,42.23,42.24,42.15,42.19,310900.0,28.3554,28.3621,28.3017,28.3286,310900.0
2009-08-12 13:40:00,42.2,42.27,42.16,42.25,381500.0,28.3353,28.3823,28.3084,28.3689,381500.0
2009-08-12 13:50:00,42.24,42.27,42.15,42.2,456700.0,28.3621,28.3823,28.3017,28.3353,456700.0
2009-08-12 14:00:00,42.2,42.28,42.18,42.28,387700.0,28.3353,28.389,28.3219,28.389,387700.0
2009-08-12 14:10:00,42.28,42.37,42.05,42.08,1055600.0,28.389,28.4494,28.2346,28.2547,1055600.0
2009-08-12 14:20:00,42.08,42.37,42.0,42.06,1378700.0,28.2547,28.4494,28.201,28.2413,1378700.0
2009-08-12 14:30:00,42.06,42.1,41.86,41.97,1472000.0,28.2413,28.2681,28.107,28.1809,1472000.0
2009-08-12 14:40:00,41.96,42.1,41.77,42.03,1190500.0,28.1741,28.2681,28.0466,28.2211,1190500.0
2009-08-12 14:50:00,42.03,42.4,41.98,42.38,1454100.0,28.2211,28.4696,28.1876,28.4562,1454100.0
2009-08-12 15:00:00,42.38,42.45,42.27,42.35,1119800.0,28.4562,28.5032,28.3823,28.436,1119800.0
2009-08-12 15:10:00,42.35,42.36,42.27,42.3,848300.0,28.436,28.4427,28.3823,28.4024,848300.0
2009-08-12 15:20:00,42.31,42.33,42.19,42.28,1089300.0,28.4092,28.4226,28.3286,28.389,1089300.0
2009-08-12 15:30:00,42.28,42.35,42.22,42.35,1510900.0,28.389,28.436,28.3487,28.436,1510900.0
2009-08-12 15:40:00,42.34,42.35,42.11,42.19,1778400.0,28.4293,28.436,28.2749,28.3286,1778400.0
2009-08-12 15:50:00,42.18,42.22,41.97,42.14,3566500.0,28.3219,28.3487,28.1809,28.295,3566500.0
2009-08-13 09:30:00,42.73,42.99,42.44,42.54,1980600.0,28.6912,28.8657,28.4964,28.5636,1980600.0
2009-08-13 09:40:00,42.54,42.8,42.33,42.51,1250800.0,28.5636,28.7382,28.4226,28.5434,1250800.0
2009-08-13 09:50:00,42.51,42.53,41.81,42.16,2416500.0,28.5434,28.5569,28.0734,28.3084,2416500.0
2009-08-13 10:00:00,42.15,42.52,42.03,42.44,1696800.0,28.3017,28.5502,28.2211,28.4964,1696800.0
2009-08-13 10:10:00,42.44,42.58,42.33,42.38,1220400.0,28.4964,28.5904,28.4226,28.4562,1220400.0
2009-08-13 10:20:00,42.39,42.54,42.37,42.37,829200.0,28.4629,28.5636,28.4494,28.4494,829200.0
2009-08-13 10:30:00,42.38,42.71,42.38,42.67,1269100.0,28.4562,28.6777,28.4562,28.6509,1269100.0
2009-08-13 10:40:00,42.67,42.81,42.66,42.68,907400.0,28.6509,28.7449,28.6442,28.6576,907400.0
2009-08-13 10:50:00,42.68,43.0,42.65,42.86,1484100.0,28.6576,28.8725,28.6374,28.7785,1484100.0
2009-08-13 11:00:00,42.85,42.92,42.8,42.85,658900.0,28.7717,28.8187,28.7382,28.7717,658900.0
2009-08-13 11:10:00,42.85,42.86,42.65,42.68,710900.0,28.7717,28.7785,28.6374,28.6576,710900.0
2009-08-13 11:20:00,42.69,42.82,42.64,42.78,618300.0,28.6643,28.7516,28.6307,28.7247,618300.0
2009-08-13 11:30:00,42.8,42.81,42.57,42.65,645300.0,28.7382,28.7449,28.5837,28.6374,645300.0
2009-08-13 11:40:00,42.65,42.67,42.57,42.62,341300.0,28.6374,28.6509,28.5837,28.6173,341300.0
2009-08-13 11:50:00,42.62,42.65,42.5,42.64,555700.0,28.6173,28.6374,28.5367,28.6307,555700.0
2009-08-13 12:00:00,42.64,42.71,42.6,42.61,763700.0,28.6307,28.6777,28.6039,28.6106,763700.0
2009-08-13 12:10:00,42.6,42.62,42.5,42.59,409400.0,28.6039,28.6173,28.5367,28.5972,409400.0
2009-08-13 12:20:00,42.58,42.58,42.42,42.45,419300.0,28.5904,28.5904,28.483,28.5032,419300.0
2009-08-13 12:30:00,42.46,42.67,42.45,42.66,566600.0,28.5099,28.6509,28.5032,28.6442,566600.0
2009-08-13 12:40:00,42.66,42.68,42.58,42.66,501000.0,28.6442,28.6576,28.5904,28.6442,501000.0
2009-08-13 12:50:00,42.65,42.74,42.65,42.66,683300.0,28.6374,28.6979,28.6374,28.6442,683300.0
2009-08-13 13:00:00,42.66,42.97,42.65,42.92,1626800.0,28.6442,28.8523,28.6374,28.8187,1626800.0
2009-08-13 13:10:00,42.91,42.94,42.7,42.82,1359600.0,28.812,28.8322,28.671,28.7516,1359600.0
2009-08-13 13:20:00,42.82,42.85,42.71,42.72,681000.0,28.7516,28.7717,28.6777,28.6844,681000.0
2009-08-13 13:30:00,42.72,42.84,42.72,42.82,533500.0,28.6844,28.765,28.6844,28.7516,533500.0
2009-08-13 13:40:00,42.82,42.82,42.7,42.75,530000.0,28.7516,28.7516,28.671,28.7046,530000.0
2009-08-13 13:50:00,42.76,42.79,42.65,42.79,919600.0,28.7113,28.7314,28.6374,28.7314,919600.0
2009-08-13 14:00:00,42.8,42.8,42.59,42.64,671300.0,28.7382,28.7382,28.5972,28.6307,671300.0
2009-08-13 14:10:00,42.65,42.66,42.42,42.53,1141400.0,28.6374,28.6442,28.483,28.5569,1141400.0
2009-08-13 14:20:00,42.53,42.66,42.49,42.61,636500.0,28.5569,28.6442,28.53,28.6106,636500.0
2009-08-13 14:30:00,42.6,42.7,42.54,42.61,687300.0,28.6039,28.671,28.5636,28.6106,687300.0
2009-08-13 14:40:00,42.61,42.72,42.57,42.58,654600.0,28.6106,28.6844,28.5837,28.5904,654600.0
2009-08-13 14:50:00,42.58,42.69,42.55,42.56,506700.0,28.5904,28.6643,28.5703,28.577,506700.0
2009-08-13 15:00:00,42.56,42.71,42.56,42.64,532300.0,28.577,28.6777,28.577,28.6307,532300.0
2009-08-13 15:10:00,42.64,42.76,42.62,42.71,1065900.0,28.6307,28.7113,28.6173,28.6777,1065900.0
2009-08-13 15:20:00,42.71,42.8,42.66,42.69,896500.0,28.6777,28.7382,28.6442,28.6643,896500.0
2009-08-13 15:30:00,42.69,42.72,42.56,42.61,643400.0,28.6643,28.6844,28.577,28.6106,643400.0
2009-08-13 15:40:00,42.61,42.74,42.6,42.65,1126200.0,28.6106,28.6979,28.6039,28.6374,1126200.0
2009-08-13 15:50:00,42.65,42.88,42.63,42.88,2356200.0,28.6374,28.7919,28.624,28.7919,2356200.0
2009-08-14 09:30:00,42.7,42.82,42.5,42.61,1775700.0,28.671,28.7516,28.5367,28.6106,1775700.0
2009-08-14 09:40:00,42.61,42.85,42.53,42.61,1523300.0,28.6106,28.7717,28.5569,28.6106,1523300.0
2009-08-14 09:50:00,42.61,42.8,42.18,42.26,2195800.0,28.6106,28.7382,28.3219,28.3756,2195800.0
2009-08-14 10:00:00,42.26,42.28,42.03,42.22,1940600.0,28.3756,28.389,28.2211,28.3487,1940600.0
2009-08-14 10:10:00,42.23,42.24,42.0,42.1,1487700.0,28.3554,28.3621,28.201,28.2681,1487700.0
2009-08-14 10:20:00,42.08,42.13,41.92,41.92,1513100.0,28.2547,28.2883,28.1473,28.1473,1513100.0
2009-08-14 10:30:00,41.91,41.97,41.83,41.9,1089400.0,28.1406,28.1809,28.0869,28.1339,1089400.0
2009-08-14 10:40:00,41.91,41.98,41.84,41.93,907700.0,28.1406,28.1876,28.0936,28.154,907700.0
2009-08-14 10:50:00,41.94,42.09,41.9,42.08,848500.0,28.1607,28.2614,28.1339,28.2547,848500.0
2009-08-14 11:00:00,42.07,42.08,41.93,41.97,793400.0,28.248,28.2547,28.154,28.1809,793400.0
2009-08-14 11:10:00,41.98,42.0,41.9,41.96,564800.0,28.1876,28.201,28.1339,28.1741,564800.0
2009-08-14 11:20:00,41.95,42.02,41.93,41.94,395100.0,28.1674,28.2144,28.154,28.1607,395100.0
2009-08-14 11:30:00,41.94,41.99,41.84,41.94,605800.0,28.1607,28.1943,28.0936,28.1607,605800.0
2009-08-14 11:40:00,41.94,42.01,41.91,41.96,307700.0,28.1607,28.2077,28.1406,28.1741,307700.0
2009-08-14 11:50:00,41.96,42.05,41.94,41.99,536200.0,28.1741,28.2346,28.1607,28.1943,536200.0
2009-08-14 12:00:00,41.99,42.01,41.94,41.99,305200.0,28.1943,28.2077,28.1607,28.1943,305200.0
2009-08-14 12:10:00,41.99,42.05,41.98,42.02,428500.0,28.1943,28.2346,28.1876,28.2144,428500.0
2009-08-14 12:20:00,42.03,42.05,42.01,42.02,499600.0,28.2211,28.2346,28.2077,28.2144,499600.0
2009-08-14 12:30:00,42.02,42.03,41.97,42.03,435000.0,28.2144,28.2211,28.1809,28.2211,435000.0
2009-08-14 12:40:00,42.03,42.03,41.95,41.98,445600.0,28.2211,28.2211,28.1674,28.1876,445600.0
2009-08-14 12:50:00,41.98,42.0,41.89,41.94,435700.0,28.1876,28.201,28.1271,28.1607,435700.0
2009-08-14 13:00:00,41.94,41.96,41.9,41.92,268100.0,28.1607,28.1741,28.1339,28.1473,268100.0
2009-08-14 13:10:00,41.92,42.01,41.9,42.01,440700.0,28.1473,28.2077,28.1339,28.2077,440700.0
2009-08-14 13:20:00,42.0,42.01,41.94,41.94,396000.0,28.201,28.2077,28.1607,28.1607,396000.0
2009-08-14 13:30:00,41.94,41.95,41.88,41.89,630600.0,28.1607,28.1674,28.1204,28.1271,630600.0
2009-08-14 13:40:00,41.89,41.91,41.85,41.86,632300.0,28.1271,28.1406,28.1003,28.107,632300.0
2009-08-14 13:50:00,41.87,41.88,41.8,41.85,524200.0,28.1137,28.1204,28.0667,28.1003,524200.0
2009-08-14 14:00:00,41.85,41.89,41.82,41.83,1302500.0,28.1003,28.1271,28.0801,28.0869,1302500.0
2009-08-14 14:10:00,41.84,42.0,41.81,41.98,1155200.0,28.0936,28.201,28.0734,28.1876,1155200.0
2009-08-14 14:20:00,41.98,42.11,41.95,42.08,889300.0,28.1876,28.2749,28.1674,28.2547,889300.0
2009-08-14 14:30:00,42.08,42.23,42.08,42.23,801000.0,28.2547,28.3554,28.2547,28.3554,801000.0
2009-08-14 14:40:00,42.23,42.36,42.21,42.32,980600.0,28.3554,28.4427,28.342,28.4159,980600.0
2009-08-14 14:50:00,42.32,42.41,42.27,42.32,950800.0,28.4159,28.4763,28.3823,28.4159,950800.0
2009-08-14 15:00:00,42.32,42.44,42.3,42.31,694900.0,28.4159,28.4964,28.4024,28.4092,694900.0
2009-08-14 15:10:00,42.31,42.33,42.2,42.26,695400.0,28.4092,28.4226,28.3353,28.3756,695400.0
2009-08-14 15:20:00,42.26,42.28,42.1,42.18,604300.0,28.3756,28.389,28.2681,28.3219,604300.0
2009-08-14 15:30:00,42.18,42.31,42.18,42.27,836000.0,28.3219,28.4092,28.3219,28.3823,836000.0
2009-08-14 15:40:00,42.28,42.4,42.24,42.27,1172700.0,28.389,28.4696,28.3621,28.3823,1172700.0
2009-08-14 15:50:00,42.27,42.52,42.26,42.45,3016800.0,28.3823,28.5502,28.3756,28.5032,3016800.0
2009-08-17 09:30:00,41.19,41.34,40.85,41.05,2695400.0,27.6571,27.7578,27.4288,27.5631,2695400.0
2009-08-17 09:40:00,41.05,41.18,40.86,40.91,1665200.0,27.5631,27.6504,27.4355,27.4691,1665200.0
2009-08-17 09:50:00,40.91,41.12,40.85,41.01,1032700.0,27.4691,27.6101,27.4288,27.5363,1032700.0
2009-08-17 10:00:00,41.01,41.2,40.95,41.14,1305000.0,27.5363,27.6638,27.496,27.6236,1305000.0
2009-08-17 10:10:00,41.14,41.18,40.99,41.17,1337200.0,27.6236,27.6504,27.5228,27.6437,1337200.0
2009-08-17 10:20:00,41.15,41.38,41.13,41.38,1290500.0,27.6303,27.7847,27.6168,27.7847,1290500.0
2009-08-17 10:30:00,41.38,41.38,41.23,41.27,996000.0,27.7847,27.7847,27.684,27.7108,996000.0
2009-08-17 10:40:00,41.28,41.34,41.22,41.27,1004100.0,27.7176,27.7578,27.6773,27.7108,1004100.0
2009-08-17 10:50:00,41.28,41.3,41.09,41.12,790800.0,27.7176,27.731,27.59,27.6101,790800.0
2009-08-17 11:00:00,41.12,41.16,41.05,41.07,561400.0,27.6101,27.637,27.5631,27.5766,561400.0
2009-08-17 11:10:00,41.07,41.18,41.06,41.08,681100.0,27.5766,27.6504,27.5698,27.5833,681100.0
2009-08-17 11:20:00,41.08,41.26,41.08,41.2,615300.0,27.5833,27.7041,27.5833,27.6638,615300.0
2009-08-17 11:30:00,41.21,41.23,41.15,41.2,405300.0,27.6706,27.684,27.6303,27.6638,405300.0
2009-08-17 11:40:00,41.19,41.3,41.15,41.19,476900.0,27.6571,27.731,27.6303,27.6571,476900.0
2009-08-17 11:50:00,41.19,41.42,41.18,41.4,823700.0,27.6571,27.8116,27.6504,27.7981,823700.0
2009-08-17 12:00:00,41.4,41.51,41.36,41.39,787000.0,27.7981,27.872,27.7713,27.7914,787000.0
2009-08-17 12:10:00,41.38,41.44,41.35,41.37,408300.0,27.7847,27.825,27.7646,27.778,408300.0
2009-08-17 12:20:00,41.37,41.42,41.35,41.35,299200.0,27.778,27.8116,27.7646,27.7646,299200.0
2009-08-17 12:30:00,41.35,41.39,41.34,41.35,358700.0,27.7646,27.7914,27.7578,27.7646,358700.0
2009-08-17 12:40:00,41.35,41.37,41.25,41.27,375500.0,27.7646,27.778,27.6974,27.7108,375500.0
2009-08-17 12:50:00,41.27,41.32,41.25,41.31,319800.0,27.7108,27.7444,27.6974,27.7377,319800.0
2009-08-17 13:00:00,41.31,41.32,41.22,41.28,429700.0,27.7377,27.7444,27.6773,27.7176,429700.0
2009-08-17 13:10:00,41.28,41.49,41.26,41.49,680300.0,27.7176,27.8586,27.7041,27.8586,680300.0
2009-08-17 13:20:00,41.48,41.58,41.45,41.54,755500.0,27.8518,27.919,27.8317,27.8921,755500.0
2009-08-17 13:30:00,41.55,41.56,41.43,41.44,460300.0,27.8988,27.9056,27.8183,27.825,460300.0
2009-08-17 13:40:00,41.45,41.49,41.39,41.47,320900.0,27.8317,27.8586,27.7914,27.8451,320900.0
2009-08-17 13:50:00,41.46,41.49,41.42,41.46,391100.0,27.8384,27.8586,27.8116,27.8384,391100.0
2009-08-17 14:00:00,41.46,41.47,41.31,41.32,408600.0,27.8384,27.8451,27.7377,27.7444,408600.0
2009-08-17 14:10:00,41.32,41.35,41.3,41.33,236300.0,27.7444,27.7646,27.731,27.7511,236300.0
2009-08-17 14:20:00,41.33,41.36,41.23,41.27,548000.0,27.7511,27.7713,27.684,27.7108,548000.0
2009-08-17 14:30:00,41.27,41.27,41.2,41.2,387400.0,27.7108,27.7108,27.6638,27.6638,387400.0
2009-08-17 14:40:00,41.2,41.25,41.18,41.2,449100.0,27.6638,27.6974,27.6504,27.6638,449100.0
2009-08-17 14:50:00,41.19,41.26,41.18,41.2,371400.0,27.6571,27.7041,27.6504,27.6638,371400.0
2009-08-17 15:00:00,41.2,41.3,41.2,41.2,562600.0,27.6638,27.731,27.6638,27.6638,562600.0
2009-08-17 15:10:00,41.2,41.22,41.11,41.14,581600.0,27.6638,27.6773,27.6034,27.6236,581600.0
2009-08-17 15:20:00,41.14,41.15,40.86,40.94,1411900.0,27.6236,27.6303,27.4355,27.4893,1411900.0
2009-08-17 15:30:00,40.94,41.0,40.82,40.88,1113800.0,27.4893,27.5295,27.4087,27.449,1113800.0
2009-08-17 15:40:00,40.88,40.88,40.71,40.74,2142900.0,27.449,27.449,27.3348,27.355,2142900.0
2009-08-17 15:50:00,40.75,40.94,40.74,40.8,3770400.0,27.3617,27.4893,27.355,27.3953,3770400.0
2009-08-18 09:30:00,41.1,41.4,41.06,41.25,2030200.0,27.5967,27.7981,27.5698,27.6974,2030200.0
2009-08-18 09:40:00,41.26,41.4,41.23,41.38,1560200.0,27.7041,27.7981,27.684,27.7847,1560200.0
2009-08-18 09:50:00,41.38,41.53,41.28,41.39,1372700.0,27.7847,27.8854,27.7176,27.7914,1372700.0
2009-08-18 10:00:00,41.41,41.58,41.37,41.42,1027700.0,27.8048,27.919,27.778,27.8116,1027700.0
2009-08-18 10:10:00,41.43,41.51,41.41,41.49,901900.0,27.8183,27.872,27.8048,27.8586,901900.0
2009-08-18 10:20:00,41.48,41.58,41.48,41.55,920900.0,27.8518,27.919,27.8518,27.8988,920900.0
2009-08-18 10:30:00,41.56,41.58,41.44,41.55,788600.0,27.9056,27.919,27.825,27.8988,788600.0
2009-08-18 10:40:00,41.54,41.58,41.51,41.57,482400.0,27.8921,27.919,27.872,27.9123,482400.0
2009-08-18 10:50:00,41.57,41.61,41.48,41.51,697000.0,27.9123,27.9391,27.8518,27.872,697000.0
2009-08-18 11:00:00,41.51,41.73,41.49,41.72,1023900.0,27.872,28.0197,27.8586,28.013,1023900.0
2009-08-18 11:10:00,41.72,41.8,41.65,41.67,929100.0,28.013,28.0667,27.966,27.9794,929100.0
2009-08-18 11:20:00,41.68,41.71,41.61,41.65,538400.0,27.9861,28.0063,27.9391,27.966,538400.0
2009-08-18 11:30:00,41.65,41.78,41.65,41.66,673600.0,27.966,28.0533,27.966,27.9727,673600.0
2009-08-18 11:40:00,41.65,41.67,41.59,41.6,432700.0,27.966,27.9794,27.9257,27.9324,432700.0
2009-08-18 11:50:00,41.6,41.68,41.59,41.67,360700.0,27.9324,27.9861,27.9257,27.9794,360700.0
2009-08-18 12:00:00,41.67,41.85,41.65,41.78,748700.0,27.9794,28.1003,27.966,28.0533,748700.0
2009-08-18 12:10:00,41.78,41.84,41.74,41.83,588600.0,28.0533,28.0936,28.0264,28.0869,588600.0
2009-08-18 12:20:00,41.83,41.86,41.77,41.8,287100.0,28.0869,28.107,28.0466,28.0667,287100.0
2009-08-18 12:30:00,41.8,41.8,41.75,41.77,154100.0,28.0667,28.0667,28.0331,28.0466,154100.0
2009-08-18 12:40:00,41.78,41.84,41.76,41.76,320100.0,28.0533,28.0936,28.0399,28.0399,320100.0
2009-08-18 12:50:00,41.76,41.78,41.72,41.77,207700.0,28.0399,28.0533,28.013,28.0466,207700.0
2009-08-18 13:00:00,41.78,41.85,41.75,41.81,452400.0,28.0533,28.1003,28.0331,28.0734,452400.0
2009-08-18 13:10:00,41.81,41.83,41.7,41.74,422000.0,28.0734,28.0869,27.9996,28.0264,422000.0
2009-08-18 13:20:00,41.75,41.77,41.72,41.75,193900.0,28.0331,28.0466,28.013,28.0331,193900.0
2009-08-18 13:30:00,41.75,41.78,41.65,41.69,663800.0,28.0331,28.0533,27.966,27.9929,663800.0
2009-08-18 13:40:00,41.7,41.73,41.65,41.71,324300.0,27.9996,28.0197,27.966,28.0063,324300.0
2009-08-18 13:50:00,41.71,41.82,41.71,41.81,361400.0,28.0063,28.0801,28.0063,28.0734,361400.0
2009-08-18 14:00:00,41.82,41.88,41.76,41.82,520100.0,28.0801,28.1204,28.0399,28.0801,520100.0
2009-08-18 14:10:00,41.82,41.84,41.76,41.78,401900.0,28.0801,28.0936,28.0399,28.0533,401900.0
2009-08-18 14:20:00,41.78,41.82,41.75,41.82,332500.0,28.0533,28.0801,28.0331,28.0801,332500.0
2009-08-18 14:30:00,41.82,41.85,41.71,41.75,697900.0,28.0801,28.1003,28.0063,28.0331,697900.0
2009-08-18 14:40:00,41.74,41.76,41.67,41.72,471300.0,28.0264,28.0399,27.9794,28.013,471300.0
2009-08-18 14:50:00,41.71,41.73,41.63,41.67,324300.0,28.0063,28.0197,27.9526,27.9794,324300.0
2009-08-18 15:00:00,41.66,41.76,41.66,41.74,425800.0,27.9727,28.0399,27.9727,28.0264,425800.0
2009-08-18 15:10:00,41.74,41.81,41.7,41.78,559000.0,28.0264,28.0734,27.9996,28.0533,559000.0
2009-08-18 15:20:00,41.78,41.81,41.65,41.66,702600.0,28.0533,28.0734,27.966,27.9727,702600.0
2009-08-18 15:30:00,41.67,41.68,41.59,41.63,643100.0,27.9794,27.9861,27.9257,27.9526,643100.0
2009-08-18 15:40:00,41.63,41.68,41.58,41.65,846800.0,27.9526,27.9861,27.919,27.966,846800.0
2009-08-18 15:50:00,41.65,41.71,41.54,41.69,2441300.0,27.966,28.0063,27.8921,27.9929,2441300.0
2009-08-19 09:30:00,41.15,41.43,41.0,41.27,2018600.0,27.6303,27.8183,27.5295,27.7108,2018600.0
2009-08-19 09:40:00,41.26,41.4,41.2,41.21,1309200.0,27.7041,27.7981,27.6638,27.6706,1309200.0
2009-08-19 09:50:00,41.21,41.43,41.21,41.4,1015200.0,27.6706,27.8183,27.6706,27.7981,1015200.0
2009-08-19 10:00:00,41.39,41.55,41.38,41.48,1059200.0,27.7914,27.8988,27.7847,27.8518,1059200.0
2009-08-19 10:10:00,41.48,41.55,41.37,41.4,678100.0,27.8518,27.8988,27.778,27.7981,678100.0
2009-08-19 10:20:00,41.4,41.47,41.24,41.3,695000.0,27.7981,27.8451,27.6907,27.731,695000.0
2009-08-19 10:30:00,41.3,41.34,41.21,41.25,1037800.0,27.731,27.7578,27.6706,27.6974,1037800.0
2009-08-19 10:40:00,41.25,41.3,41.12,41.14,669300.0,27.6974,27.731,27.6101,27.6236,669300.0
2009-08-19 10:50:00,41.15,41.19,41.1,41.14,463800.0,27.6303,27.6571,27.5967,27.6236,463800.0
2009-08-19 11:00:00,41.14,41.24,41.1,41.16,717100.0,27.6236,27.6907,27.5967,27.637,717100.0
2009-08-19 11:10:00,41.16,41.25,41.13,41.22,644600.0,27.637,27.6974,27.6168,27.6773,644600.0
2009-08-19 11:20:00,41.23,41.24,41.15,41.19,285300.0,27.684,27.6907,27.6303,27.6571,285300.0
2009-08-19 11:30:00,41.19,41.2,41.09,41.13,433500.0,27.6571,27.6638,27.59,27.6168,433500.0
2009-08-19 11:40:00,41.13,41.21,41.11,41.2,310100.0,27.6168,27.6706,27.6034,27.6638,310100.0
2009-08-19 11:50:00,41.2,41.54,41.19,41.5,1397200.0,27.6638,27.8921,27.6571,27.8653,1397200.0
2009-08-19 12:00:00,41.5,41.79,41.48,41.78,1330000.0,27.8653,28.06,27.8518,28.0533,1330000.0
2009-08-19 12:10:00,41.78,41.9,41.72,41.75,1304400.0,28.0533,28.1339,28.013,28.0331,1304400.0
2009-08-19 12:20:00,41.75,41.78,41.65,41.74,526600.0,28.0331,28.0533,27.966,28.0264,526600.0
2009-08-19 12:30:00,41.73,41.78,41.66,41.75,464900.0,28.0197,28.0533,27.9727,28.0331,464900.0
2009-08-19 12:40:00,41.76,41.76,41.55,41.56,517800.0,28.0399,28.0399,27.8988,27.9056,517800.0
2009-08-19 12:50:00,41.56,41.66,41.56,41.6,417000.0,27.9056,27.9727,27.9056,27.9324,417000.0
2009-08-19 13:00:00,41.59,41.63,41.52,41.63,334800.0,27.9257,27.9526,27.8787,27.9526,334800.0
2009-08-19 13:10:00,41.62,41.66,41.51,41.56,523200.0,27.9458,27.9727,27.872,27.9056,523200.0
2009-08-19 13:20:00,41.57,41.65,41.54,41.59,356200.0,27.9123,27.966,27.8921,27.9257,356200.0
2009-08-19 13:30:00,41.59,41.64,41.55,41.58,348900.0,27.9257,27.9593,27.8988,27.919,348900.0
2009-08-19 13:40:00,41.58,41.59,41.46,41.51,449800.0,27.919,27.9257,27.8384,27.872,449800.0
2009-08-19 13:50:00,41.51,41.53,41.4,41.44,326000.0,27.872,27.8854,27.7981,27.825,326000.0
2009-08-19 14:00:00,41.44,41.47,41.38,41.42,472700.0,27.825,27.8451,27.7847,27.8116,472700.0
2009-08-19 14:10:00,41.42,41.45,41.33,41.38,429900.0,27.8116,27.8317,27.7511,27.7847,429900.0
2009-08-19 14:20:00,41.37,41.4,41.33,41.38,456900.0,27.778,27.7981,27.7511,27.7847,456900.0
2009-08-19 14:30:00,41.38,41.39,41.29,41.35,410700.0,27.7847,27.7914,27.7243,27.7646,410700.0
2009-08-19 14:40:00,41.34,41.37,41.28,41.28,429500.0,27.7578,27.778,27.7176,27.7176,429500.0
2009-08-19 14:50:00,41.28,41.44,41.24,41.4,586700.0,27.7176,27.825,27.6907,27.7981,586700.0
2009-08-19 15:00:00,41.39,41.4,41.28,41.31,531800.0,27.7914,27.7981,27.7176,27.7377,531800.0
2009-08-19 15:10:00,41.31,41.34,41.21,41.25,708800.0,27.7377,27.7578,27.6706,27.6974,708800.0
2009-08-19 15:20:00,41.25,41.32,41.25,41.31,504800.0,27.6974,27.7444,27.6974,27.7377,504800.0
2009-08-19 15:30:00,41.32,41.39,41.25,41.38,744100.0,27.7444,27.7914,27.6974,27.7847,744100.0
2009-08-19 15:40:00,41.37,41.44,41.35,41.41,728300.0,27.778,27.825,27.7646,27.8048,728300.0
2009-08-19 15:50:00,41.42,41.55,41.35,41.45,2027600.0,27.8116,27.8988,27.7646,27.8317,2027600.0
2009-08-20 09:30:00,41.53,42.05,41.48,41.98,2096200.0,27.8854,28.2346,27.8518,28.1876,2096200.0
2009-08-20 09:40:00,41.99,42.06,41.9,41.9,955900.0,28.1943,28.2413,28.1339,28.1339,955900.0
2009-08-20 09:50:00,41.9,42.09,41.62,42.06,1047500.0,28.1339,28.2614,27.9458,28.2413,1047500.0
2009-08-20 10:00:00,42.09,42.23,42.01,42.18,1806300.0,28.2614,28.3554,28.2077,28.3219,1806300.0
2009-08-20 10:10:00,42.19,42.24,42.13,42.21,1030300.0,28.3286,28.3621,28.2883,28.342,1030300.0
2009-08-20 10:20:00,42.22,42.25,42.1,42.15,764600.0,28.3487,28.3689,28.2681,28.3017,764600.0
2009-08-20 10:30:00,42.15,42.37,42.13,42.37,884600.0,28.3017,28.4494,28.2883,28.4494,884600.0
2009-08-20 10:40:00,42.37,42.5,42.31,42.4,1038900.0,28.4494,28.5367,28.4092,28.4696,1038900.0
2009-08-20 10:50:00,42.4,42.46,42.38,42.41,646800.0,28.4696,28.5099,28.4562,28.4763,646800.0
2009-08-20 11:00:00,42.41,42.48,42.36,42.45,592200.0,28.4763,28.5233,28.4427,28.5032,592200.0
2009-08-20 11:10:00,42.44,42.49,42.4,42.41,399600.0,28.4964,28.53,28.4696,28.4763,399600.0
2009-08-20 11:20:00,42.4,42.49,42.4,42.44,502600.0,28.4696,28.53,28.4696,28.4964,502600.0
2009-08-20 11:30:00,42.45,42.48,42.23,42.24,901200.0,28.5032,28.5233,28.3554,28.3621,901200.0
2009-08-20 11:40:00,42.25,42.33,42.22,42.32,411300.0,28.3689,28.4226,28.3487,28.4159,411300.0
2009-08-20 11:50:00,42.33,42.4,42.27,42.29,457100.0,28.4226,28.4696,28.3823,28.3957,457100.0
2009-08-20 12:00:00,42.29,42.4,42.28,42.39,284400.0,28.3957,28.4696,28.389,28.4629,284400.0
2009-08-20 12:10:00,42.39,42.39,42.35,42.37,335100.0,28.4629,28.4629,28.436,28.4494,335100.0
2009-08-20 12:20:00,42.37,42.45,42.35,42.43,647100.0,28.4494,28.5032,28.436,28.4897,647100.0
2009-08-20 12:30:00,42.43,42.5,42.42,42.48,545800.0,28.4897,28.5367,28.483,28.5233,545800.0
2009-08-20 12:40:00,42.49,42.63,42.48,42.54,875300.0,28.53,28.624,28.5233,28.5636,875300.0
2009-08-20 12:50:00,42.55,42.59,42.53,42.56,366000.0,28.5703,28.5972,28.5569,28.577,366000.0
2009-08-20 13:00:00,42.56,42.63,42.55,42.57,326200.0,28.577,28.624,28.5703,28.5837,326200.0
2009-08-20 13:10:00,42.57,42.57,42.46,42.48,371700.0,28.5837,28.5837,28.5099,28.5233,371700.0
2009-08-20 13:20:00,42.47,42.48,42.4,42.45,351900.0,28.5166,28.5233,28.4696,28.5032,351900.0
2009-08-20 13:30:00,42.45,42.5,42.42,42.43,294100.0,28.5032,28.5367,28.483,28.4897,294100.0
2009-08-20 13:40:00,42.43,42.45,42.34,42.37,411100.0,28.4897,28.5032,28.4293,28.4494,411100.0
2009-08-20 13:50:00,42.36,42.43,42.36,42.38,336100.0,28.4427,28.4897,28.4427,28.4562,336100.0
2009-08-20 14:00:00,42.38,42.45,42.36,42.42,295100.0,28.4562,28.5032,28.4427,28.483,295100.0
2009-08-20 14:10:00,42.42,42.44,42.34,42.36,276900.0,28.483,28.4964,28.4293,28.4427,276900.0
2009-08-20 14:20:00,42.35,42.35,42.25,42.26,492200.0,28.436,28.436,28.3689,28.3756,492200.0
2009-08-20 14:30:00,42.26,42.33,42.26,42.31,464800.0,28.3756,28.4226,28.3756,28.4092,464800.0
2009-08-20 14:40:00,42.32,42.32,42.2,42.23,605900.0,28.4159,28.4159,28.3353,28.3554,605900.0
2009-08-20 14:50:00,42.23,42.34,42.22,42.32,290200.0,28.3554,28.4293,28.3487,28.4159,290200.0
2009-08-20 15:00:00,42.32,42.43,42.32,42.37,612900.0,28.4159,28.4897,28.4159,28.4494,612900.0
2009-08-20 15:10:00,42.37,42.38,42.31,42.31,334200.0,28.4494,28.4562,28.4092,28.4092,334200.0
2009-08-20 15:20:00,42.31,42.36,42.3,42.33,345600.0,28.4092,28.4427,28.4024,28.4226,345600.0
2009-08-20 15:30:00,42.33,42.44,42.33,42.34,769600.0,28.4226,28.4964,28.4226,28.4293,769600.0
2009-08-20 15:40:00,42.34,42.39,42.26,42.31,1282600.0,28.4293,28.4629,28.3756,28.4092,1282600.0
2009-08-20 15:50:00,42.3,42.4,42.26,42.36,2046800.0,28.4024,28.4696,28.3756,28.4427,2046800.0
2009-08-21 09:30:00,42.88,42.99,42.53,42.68,5819500.0,28.7919,28.8657,28.5569,28.6576,5819500.0
2009-08-21 09:40:00,42.68,42.78,42.63,42.7,1029300.0,28.6576,28.7247,28.624,28.671,1029300.0
2009-08-21 09:50:00,42.7,42.88,42.67,42.87,1134800.0,28.671,28.7919,28.6509,28.7852,1134800.0
2009-08-21 10:00:00,42.88,43.2,42.87,43.04,2420200.0,28.7919,29.0067,28.7852,28.8993,2420200.0
2009-08-21 10:10:00,43.04,43.37,43.04,43.24,1568100.0,28.8993,29.1209,28.8993,29.0336,1568100.0
2009-08-21 10:20:00,43.25,43.33,43.12,43.18,1097400.0,29.0403,29.094,28.953,28.9933,1097400.0
2009-08-21 10:30:00,43.19,43.5,43.18,43.39,1372800.0,29.0,29.2082,28.9933,29.1343,1372800.0
2009-08-21 10:40:00,43.38,43.45,43.33,43.34,731400.0,29.1276,29.1746,29.094,29.1007,731400.0
2009-08-21 10:50:00,43.34,43.35,43.18,43.32,780500.0,29.1007,29.1075,28.9933,29.0873,780500.0
2009-08-21 11:00:00,43.31,43.44,43.29,43.38,623900.0,29.0806,29.1679,29.0672,29.1276,623900.0
2009-08-21 11:10:00,43.38,43.41,43.29,43.35,473300.0,29.1276,29.1477,29.0672,29.1075,473300.0
2009-08-21 11:20:00,43.35,43.4,43.33,43.37,586800.0,29.1075,29.141,29.094,29.1209,586800.0
2009-08-21 11:30:00,43.37,43.4,43.31,43.36,405600.0,29.1209,29.141,29.0806,29.1142,405600.0
2009-08-21 11:40:00,43.36,43.58,43.35,43.56,1022000.0,29.1142,29.2619,29.1075,29.2485,1022000.0
2009-08-21 11:50:00,43.57,43.64,43.52,43.57,912000.0,29.2552,29.3022,29.2216,29.2552,912000.0
2009-08-21 12:00:00,43.57,43.63,43.54,43.59,452900.0,29.2552,29.2955,29.235,29.2686,452900.0
2009-08-21 12:10:00,43.59,43.75,43.59,43.67,818900.0,29.2686,29.376,29.2686,29.3223,818900.0
2009-08-21 12:20:00,43.67,43.71,43.64,43.69,414500.0,29.3223,29.3492,29.3022,29.3358,414500.0
2009-08-21 12:30:00,43.7,43.7,43.53,43.54,474500.0,29.3425,29.3425,29.2283,29.235,474500.0
2009-08-21 12:40:00,43.53,43.59,43.49,43.54,389000.0,29.2283,29.2686,29.2015,29.235,389000.0
2009-08-21 12:50:00,43.54,43.57,43.47,43.51,657700.0,29.235,29.2552,29.188,29.2149,657700.0
2009-08-21 13:00:00,43.51,43.53,43.41,43.46,374900.0,29.2149,29.2283,29.1477,29.1813,374900.0
2009-08-21 13:10:00,43.46,43.6,43.45,43.54,358900.0,29.1813,29.2753,29.1746,29.235,358900.0
2009-08-21 13:20:00,43.54,43.56,43.49,43.51,482400.0,29.235,29.2485,29.2015,29.2149,482400.0
2009-08-21 13:30:00,43.51,43.51,43.43,43.46,341400.0,29.2149,29.2149,29.1612,29.1813,341400.0
2009-08-21 13:40:00,43.47,43.49,43.34,43.35,733000.0,29.188,29.2015,29.1007,29.1075,733000.0
2009-08-21 13:50:00,43.35,43.45,43.35,43.43,309800.0,29.1075,29.1746,29.1075,29.1612,309800.0
2009-08-21 14:00:00,43.43,43.49,43.41,43.49,494900.0,29.1612,29.2015,29.1477,29.2015,494900.0
2009-08-21 14:10:00,43.49,43.56,43.46,43.53,386600.0,29.2015,29.2485,29.1813,29.2283,386600.0
2009-08-21 14:20:00,43.54,43.58,43.51,43.57,391000.0,29.235,29.2619,29.2149,29.2552,391000.0
2009-08-21 14:30:00,43.57,43.61,43.49,43.5,591900.0,29.2552,29.282,29.2015,29.2082,591900.0
2009-08-21 14:40:00,43.51,43.52,43.34,43.4,618200.0,29.2149,29.2216,29.1007,29.141,618200.0
2009-08-21 14:50:00,43.4,43.46,43.36,43.46,433400.0,29.141,29.1813,29.1142,29.1813,433400.0
2009-08-21 15:00:00,43.46,43.58,43.46,43.53,556600.0,29.1813,29.2619,29.1813,29.2283,556600.0
2009-08-21 15:10:00,43.53,43.71,43.51,43.61,927100.0,29.2283,29.3492,29.2149,29.282,927100.0
2009-08-21 15:20:00,43.62,43.66,43.56,43.63,779900.0,29.2888,29.3156,29.2485,29.2955,779900.0
2009-08-21 15:30:00,43.64,43.75,43.57,43.65,1307900.0,29.3022,29.376,29.2552,29.3089,1307900.0
2009-08-21 15:40:00,43.66,43.7,43.59,43.64,1698600.0,29.3156,29.3425,29.2686,29.3022,1698600.0
2009-08-21 15:50:00,43.63,43.81,43.62,43.63,3411300.0,29.2955,29.4163,29.2888,29.2955,3411300.0
2009-08-24 09:30:00,43.88,44.24,43.82,44.12,2220200.0,29.4633,29.7051,29.423,29.6245,2220200.0
2009-08-24 09:40:00,44.12,44.15,43.98,44.06,1526000.0,29.6245,29.6446,29.5305,29.5842,1526000.0
2009-08-24 09:50:00,44.06,44.12,43.94,44.05,1149800.0,29.5842,29.6245,29.5036,29.5775,1149800.0
2009-08-24 10:00:00,44.04,44.13,43.95,44.06,985700.0,29.5708,29.6312,29.5103,29.5842,985700.0
2009-08-24 10:10:00,44.06,44.09,43.97,44.06,828100.0,29.5842,29.6043,29.5238,29.5842,828100.0
2009-08-24 10:20:00,44.07,44.18,44.02,44.03,1049600.0,29.5909,29.6648,29.5573,29.564,1049600.0
2009-08-24 10:30:00,44.04,44.05,43.83,43.89,1047800.0,29.5708,29.5775,29.4298,29.47,1047800.0
2009-08-24 10:40:00,43.89,43.95,43.8,43.95,882600.0,29.47,29.5103,29.4096,29.5103,882600.0
2009-08-24 10:50:00,43.94,44.03,43.93,44.02,798800.0,29.5036,29.564,29.4969,29.5573,798800.0
2009-08-24 11:00:00,44.01,44.09,44.0,44.07,723100.0,29.5506,29.6043,29.5439,29.5909,723100.0
2009-08-24 11:10:00,44.07,44.1,44.07,44.08,409600.0,29.5909,29.6111,29.5909,29.5976,409600.0
2009-08-24 11:20:00,44.08,44.1,44.05,44.08,723100.0,29.5976,29.6111,29.5775,29.5976,723100.0
2009-08-24 11:30:00,44.07,44.13,44.02,44.02,766700.0,29.5909,29.6312,29.5573,29.5573,766700.0
2009-08-24 11:40:00,44.02,44.04,43.95,43.95,600000.0,29.5573,29.5708,29.5103,29.5103,600000.0
2009-08-24 11:50:00,43.95,43.96,43.9,43.94,541900.0,29.5103,29.517,29.4768,29.5036,541900.0
2009-08-24 12:00:00,43.94,43.95,43.85,43.9,804600.0,29.5036,29.5103,29.4432,29.4768,804600.0
2009-08-24 12:10:00,43.91,43.97,43.9,43.92,653100.0,29.4835,29.5238,29.4768,29.4902,653100.0
2009-08-24 12:20:00,43.91,43.95,43.9,43.9,379500.0,29.4835,29.5103,29.4768,29.4768,379500.0
2009-08-24 12:30:00,43.9,43.92,43.74,43.83,859200.0,29.4768,29.4902,29.3693,29.4298,859200.0
2009-08-24 12:40:00,43.83,43.9,43.81,43.86,599100.0,29.4298,29.4768,29.4163,29.4499,599100.0
2009-08-24 12:50:00,43.86,43.96,43.81,43.83,1386700.0,29.4499,29.517,29.4163,29.4298,1386700.0
2009-08-24 13:00:00,43.83,43.83,43.38,43.43,2041800.0,29.4298,29.4298,29.1276,29.1612,2041800.0
2009-08-24 13:10:00,43.44,43.65,43.36,43.64,1672100.0,29.1679,29.3089,29.1142,29.3022,1672100.0
2009-08-24 13:20:00,43.64,43.65,43.18,43.28,1448600.0,29.3022,29.3089,28.9933,29.0605,1448600.0
2009-08-24 13:30:00,43.27,43.64,43.25,43.61,917500.0,29.0537,29.3022,29.0403,29.282,917500.0
2009-08-24 13:40:00,43.61,43.62,43.52,43.56,448700.0,29.282,29.2888,29.2216,29.2485,448700.0
2009-08-24 13:50:00,43.56,43.63,43.42,43.45,524100.0,29.2485,29.2955,29.1545,29.1746,524100.0
2009-08-24 14:00:00,43.45,43.5,43.36,43.49,447000.0,29.1746,29.2082,29.1142,29.2015,447000.0
2009-08-24 14:10:00,43.5,43.74,43.48,43.74,646600.0,29.2082,29.3693,29.1948,29.3693,646600.0
2009-08-24 14:20:00,43.74,43.75,43.55,43.62,572000.0,29.3693,29.376,29.2418,29.2888,572000.0
2009-08-24 14:30:00,43.61,43.64,43.53,43.63,447700.0,29.282,29.3022,29.2283,29.2955,447700.0
2009-08-24 14:40:00,43.62,43.62,43.48,43.49,333100.0,29.2888,29.2888,29.1948,29.2015,333100.0
2009-08-24 14:50:00,43.49,43.53,43.4,43.45,558000.0,29.2015,29.2283,29.141,29.1746,558000.0
2009-08-24 15:00:00,43.43,43.44,43.07,43.11,1244700.0,29.1612,29.1679,28.9195,28.9463,1244700.0
2009-08-24 15:10:00,43.11,43.22,43.05,43.07,1038300.0,28.9463,29.0202,28.906,28.9195,1038300.0
2009-08-24 15:20:00,43.07,43.29,42.96,43.21,1139300.0,28.9195,29.0672,28.8456,29.0135,1139300.0
2009-08-24 15:30:00,43.21,43.31,43.08,43.1,1201100.0,29.0135,29.0806,28.9262,28.9396,1201100.0
2009-08-24 15:40:00,43.11,43.17,42.95,43.07,1539200.0,28.9463,28.9866,28.8389,28.9195,1539200.0
2009-08-24 15:50:00,43.07,43.19,43.0,43.03,2533700.0,28.9195,29.0,28.8725,28.8926,2533700.0
2009-08-25 09:30:00,43.39,43.5,43.3,43.43,1899400.0,29.1343,29.2082,29.0739,29.1612,1899400.0
2009-08-25 09:40:00,43.43,43.83,43.31,43.74,1948600.0,29.1612,29.4298,29.0806,29.3693,1948600.0
2009-08-25 09:50:00,43.73,43.94,43.72,43.81,1162500.0,29.3626,29.5036,29.3559,29.4163,1162500.0
2009-08-25 10:00:00,43.82,44.07,43.81,43.89,2154000.0,29.423,29.5909,29.4163,29.47,2154000.0
2009-08-25 10:10:00,43.89,43.96,43.54,43.6,1542000.0,29.47,29.517,29.235,29.2753,1542000.0
2009-08-25 10:20:00,43.6,43.85,43.59,43.67,1440500.0,29.2753,29.4432,29.2686,29.3223,1440500.0
2009-08-25 10:30:00,43.67,43.8,43.67,43.69,836400.0,29.3223,29.4096,29.3223,29.3358,836400.0
2009-08-25 10:40:00,43.69,43.84,43.67,43.74,760000.0,29.3358,29.4365,29.3223,29.3693,760000.0
2009-08-25 10:50:00,43.73,43.93,43.68,43.93,759000.0,29.3626,29.4969,29.329,29.4969,759000.0
2009-08-25 11:00:00,43.93,44.01,43.86,43.89,764600.0,29.4969,29.5506,29.4499,29.47,764600.0
2009-08-25 11:10:00,43.9,43.99,43.89,43.93,577200.0,29.4768,29.5372,29.47,29.4969,577200.0
2009-08-25 11:20:00,43.93,44.14,43.92,44.11,918700.0,29.4969,29.6379,29.4902,29.6178,918700.0
2009-08-25 11:30:00,44.1,44.11,43.94,44.0,521400.0,29.6111,29.6178,29.5036,29.5439,521400.0
2009-08-25 11:40:00,43.99,44.03,43.95,43.97,555900.0,29.5372,29.564,29.5103,29.5238,555900.0
2009-08-25 11:50:00,43.97,44.03,43.94,43.94,379900.0,29.5238,29.564,29.5036,29.5036,379900.0
2009-08-25 12:00:00,43.96,44.02,43.94,43.99,353000.0,29.517,29.5573,29.5036,29.5372,353000.0
2009-08-25 12:10:00,43.99,43.99,43.88,43.9,372100.0,29.5372,29.5372,29.4633,29.4768,372100.0
2009-08-25 12:20:00,43.89,44.03,43.89,44.0,436800.0,29.47,29.564,29.47,29.5439,436800.0
2009-08-25 12:30:00,44.0,44.05,43.97,44.0,516300.0,29.5439,29.5775,29.5238,29.5439,516300.0
2009-08-25 12:40:00,44.0,44.0,43.89,43.9,347300.0,29.5439,29.5439,29.47,29.4768,347300.0
2009-08-25 12:50:00,43.9,43.91,43.76,43.8,525300.0,29.4768,29.4835,29.3828,29.4096,525300.0
2009-08-25 13:00:00,43.79,43.86,43.73,43.77,347300.0,29.4029,29.4499,29.3626,29.3895,347300.0
2009-08-25 13:10:00,43.77,43.84,43.69,43.72,400600.0,29.3895,29.4365,29.3358,29.3559,400600.0
2009-08-25 13:20:00,43.72,43.76,43.67,43.69,556000.0,29.3559,29.3828,29.3223,29.3358,556000.0
2009-08-25 13:30:00,43.69,43.79,43.67,43.77,500700.0,29.3358,29.4029,29.3223,29.3895,500700.0
2009-08-25 13:40:00,43.78,43.78,43.62,43.63,365100.0,29.3962,29.3962,29.2888,29.2955,365100.0
2009-08-25 13:50:00,43.63,43.66,43.55,43.62,672500.0,29.2955,29.3156,29.2418,29.2888,672500.0
2009-08-25 14:00:00,43.62,43.73,43.57,43.66,382600.0,29.2888,29.3626,29.2552,29.3156,382600.0
2009-08-25 14:10:00,43.66,43.83,43.64,43.81,436500.0,29.3156,29.4298,29.3022,29.4163,436500.0
2009-08-25 14:20:00,43.8,43.83,43.74,43.76,419600.0,29.4096,29.4298,29.3693,29.3828,419600.0
2009-08-25 14:30:00,43.76,43.77,43.57,43.59,579300.0,29.3828,29.3895,29.2552,29.2686,579300.0
2009-08-25 14:40:00,43.6,43.63,43.48,43.63,1014800.0,29.2753,29.2955,29.1948,29.2955,1014800.0
2009-08-25 14:50:00,43.62,43.69,43.55,43.6,523500.0,29.2888,29.3358,29.2418,29.2753,523500.0
2009-08-25 15:00:00,43.61,43.64,43.57,43.58,687800.0,29.282,29.3022,29.2552,29.2619,687800.0
2009-08-25 15:10:00,43.57,43.66,43.55,43.56,678700.0,29.2552,29.3156,29.2418,29.2485,678700.0
2009-08-25 15:20:00,43.57,43.61,43.49,43.52,875700.0,29.2552,29.282,29.2015,29.2216,875700.0
2009-08-25 15:30:00,43.53,43.53,43.39,43.53,825800.0,29.2283,29.2283,29.1343,29.2283,825800.0
2009-08-25 15:40:00,43.53,43.61,43.46,43.5,1180800.0,29.2283,29.282,29.1813,29.2082,1180800.0
2009-08-25 15:50:00,43.5,43.65,43.47,43.57,2288700.0,29.2082,29.3089,29.188,29.2552,2288700.0
2009-08-26 09:30:00,43.39,43.44,43.2,43.39,1360100.0,29.1343,29.1679,29.0067,29.1343,1360100.0
2009-08-26 09:40:00,43.38,43.46,43.24,43.31,932500.0,29.1276,29.1813,29.0336,29.0806,932500.0
2009-08-26 09:50:00,43.31,43.35,43.12,43.24,1260700.0,29.0806,29.1075,28.953,29.0336,1260700.0
2009-08-26 10:00:00,43.24,43.53,43.22,43.39,1908700.0,29.0336,29.2283,29.0202,29.1343,1908700.0
2009-08-26 10:10:00,43.38,43.58,43.22,43.54,1367000.0,29.1276,29.2619,29.0202,29.235,1367000.0
2009-08-26 10:20:00,43.54,43.64,43.47,43.53,973900.0,29.235,29.3022,29.188,29.2283,973900.0
2009-08-26 10:30:00,43.54,43.75,43.53,43.72,813300.0,29.235,29.376,29.2283,29.3559,813300.0
2009-08-26 10:40:00,43.72,43.74,43.58,43.69,708600.0,29.3559,29.3693,29.2619,29.3358,708600.0
2009-08-26 10:50:00,43.7,43.78,43.63,43.69,1029500.0,29.3425,29.3962,29.2955,29.3358,1029500.0
2009-08-26 11:00:00,43.69,43.73,43.57,43.58,538100.0,29.3358,29.3626,29.2552,29.2619,538100.0
2009-08-26 11:10:00,43.58,43.59,43.47,43.55,605200.0,29.2619,29.2686,29.188,29.2418,605200.0
2009-08-26 11:20:00,43.56,43.56,43.33,43.35,1056900.0,29.2485,29.2485,29.094,29.1075,1056900.0
2009-08-26 11:30:00,43.35,43.4,43.25,43.26,817000.0,29.1075,29.141,29.0403,29.047,817000.0
2009-08-26 11:40:00,43.25,43.4,43.24,43.39,405800.0,29.0403,29.141,29.0336,29.1343,405800.0
2009-08-26 11:50:00,43.4,43.45,43.36,43.38,631400.0,29.141,29.1746,29.1142,29.1276,631400.0
2009-08-26 12:00:00,43.38,43.46,43.33,43.35,422000.0,29.1276,29.1813,29.094,29.1075,422000.0
2009-08-26 12:10:00,43.34,43.46,43.34,43.45,422800.0,29.1007,29.1813,29.1007,29.1746,422800.0
2009-08-26 12:20:00,43.44,43.49,43.38,43.38,672300.0,29.1679,29.2015,29.1276,29.1276,672300.0
2009-08-26 12:30:00,43.38,43.39,43.18,43.24,762800.0,29.1276,29.1343,28.9933,29.0336,762800.0
2009-08-26 12:40:00,43.23,43.29,43.2,43.27,389600.0,29.0269,29.0672,29.0067,29.0537,389600.0
2009-08-26 12:50:00,43.27,43.29,43.21,43.21,466900.0,29.0537,29.0672,29.0135,29.0135,466900.0
2009-08-26 13:00:00,43.21,43.25,43.05,43.13,671000.0,29.0135,29.0403,28.906,28.9597,671000.0
2009-08-26 13:10:00,43.14,43.15,42.92,42.97,1078500.0,28.9665,28.9732,28.8187,28.8523,1078500.0
2009-08-26 13:20:00,42.97,43.02,42.95,43.0,542600.0,28.8523,28.8859,28.8389,28.8725,542600.0
2009-08-26 13:30:00,43.0,43.02,42.94,43.0,612100.0,28.8725,28.8859,28.8322,28.8725,612100.0
2009-08-26 13:40:00,43.0,43.06,42.98,43.04,592400.0,28.8725,28.9127,28.859,28.8993,592400.0
2009-08-26 13:50:00,43.04,43.24,43.04,43.24,497500.0,28.8993,29.0336,28.8993,29.0336,497500.0
2009-08-26 14:00:00,43.23,43.25,43.16,43.18,326600.0,29.0269,29.0403,28.9799,28.9933,326600.0
2009-08-26 14:10:00,43.18,43.19,43.09,43.18,309200.0,28.9933,29.0,28.9329,28.9933,309200.0
2009-08-26 14:20:00,43.17,43.2,43.1,43.11,432100.0,28.9866,29.0067,28.9396,28.9463,432100.0
2009-08-26 14:30:00,43.11,43.23,43.11,43.15,460700.0,28.9463,29.0269,28.9463,28.9732,460700.0
2009-08-26 14:40:00,43.15,43.25,43.13,43.24,510100.0,28.9732,29.0403,28.9597,29.0336,510100.0
2009-08-26 14:50:00,43.24,43.26,43.06,43.07,613600.0,29.0336,29.047,28.9127,28.9195,613600.0
2009-08-26 15:00:00,43.08,43.15,43.04,43.08,486400.0,28.9262,28.9732,28.8993,28.9262,486400.0
2009-08-26 15:10:00,43.08,43.14,43.01,43.05,579200.0,28.9262,28.9665,28.8792,28.906,579200.0
2009-08-26 15:20:00,43.05,43.17,43.02,43.13,573600.0,28.906,28.9866,28.8859,28.9597,573600.0
2009-08-26 15:30:00,43.13,43.14,43.04,43.13,843100.0,28.9597,28.9665,28.8993,28.9597,843100.0
2009-08-26 15:40:00,43.12,43.21,43.07,43.19,1425900.0,28.953,29.0135,28.9195,29.0,1425900.0
2009-08-26 15:50:00,43.19,43.36,43.17,43.24,2145300.0,29.0,29.1142,28.9866,29.0336,2145300.0
2009-08-27 09:30:00,43.05,43.15,42.66,42.7,1908800.0,28.906,28.9732,28.6442,28.671,1908800.0
2009-08-27 09:40:00,42.7,42.82,42.54,42.67,1218500.0,28.671,28.7516,28.5636,28.6509,1218500.0
2009-08-27 09:50:00,42.66,42.82,42.6,42.76,1028200.0,28.6442,28.7516,28.6039,28.7113,1028200.0
2009-08-27 10:00:00,42.75,42.84,42.66,42.66,1083400.0,28.7046,28.765,28.6442,28.6442,1083400.0
2009-08-27 10:10:00,42.66,42.82,42.62,42.82,852900.0,28.6442,28.7516,28.6173,28.7516,852900.0
2009-08-27 10:20:00,42.82,42.85,42.7,42.7,539700.0,28.7516,28.7717,28.671,28.671,539700.0
2009-08-27 10:30:00,42.71,42.74,42.62,42.63,668800.0,28.6777,28.6979,28.6173,28.624,668800.0
2009-08-27 10:40:00,42.63,42.81,42.63,42.74,504400.0,28.624,28.7449,28.624,28.6979,504400.0
2009-08-27 10:50:00,42.74,42.8,42.68,42.71,515200.0,28.6979,28.7382,28.6576,28.6777,515200.0
2009-08-27 11:00:00,42.7,42.79,42.63,42.79,429400.0,28.671,28.7314,28.624,28.7314,429400.0
2009-08-27 11:10:00,42.78,42.85,42.76,42.82,356800.0,28.7247,28.7717,28.7113,28.7516,356800.0
2009-08-27 11:20:00,42.82,43.0,42.8,42.98,716200.0,28.7516,28.8725,28.7382,28.859,716200.0
2009-08-27 11:30:00,42.98,43.0,42.82,42.89,669100.0,28.859,28.8725,28.7516,28.7986,669100.0
2009-08-27 11:40:00,42.89,43.05,42.88,43.04,455800.0,28.7986,28.906,28.7919,28.8993,455800.0
2009-08-27 11:50:00,43.04,43.11,42.91,43.11,520400.0,28.8993,28.9463,28.812,28.9463,520400.0
2009-08-27 12:00:00,43.11,43.16,43.0,43.01,425400.0,28.9463,28.9799,28.8725,28.8792,425400.0
2009-08-27 12:10:00,43.0,43.06,43.0,43.02,398300.0,28.8725,28.9127,28.8725,28.8859,398300.0
2009-08-27 12:20:00,43.01,43.24,42.98,43.2,624300.0,28.8792,29.0336,28.859,29.0067,624300.0
2009-08-27 12:30:00,43.21,43.33,43.21,43.33,645300.0,29.0135,29.094,29.0135,29.094,645300.0
2009-08-27 12:40:00,43.33,43.4,43.26,43.28,545000.0,29.094,29.141,29.047,29.0605,545000.0
2009-08-27 12:50:00,43.27,43.44,43.26,43.44,534300.0,29.0537,29.1679,29.047,29.1679,534300.0
2009-08-27 13:00:00,43.43,43.56,43.43,43.51,1059100.0,29.1612,29.2485,29.1612,29.2149,1059100.0
2009-08-27 13:10:00,43.51,43.52,43.37,43.4,618100.0,29.2149,29.2216,29.1209,29.141,618100.0
2009-08-27 13:20:00,43.4,43.49,43.35,43.45,402000.0,29.141,29.2015,29.1075,29.1746,402000.0
2009-08-27 13:30:00,43.45,43.63,43.44,43.53,573100.0,29.1746,29.2955,29.1679,29.2283,573100.0
2009-08-27 13:40:00,43.54,43.59,43.45,43.55,424200.0,29.235,29.2686,29.1746,29.2418,424200.0
2009-08-27 13:50:00,43.55,43.56,43.39,43.44,479700.0,29.2418,29.2485,29.1343,29.1679,479700.0
2009-08-27 14:00:00,43.44,43.53,43.43,43.46,520400.0,29.1679,29.2283,29.1612,29.1813,520400.0
2009-08-27 14:10:00,43.46,43.51,43.4,43.47,366500.0,29.1813,29.2149,29.141,29.188,366500.0
2009-08-27 14:20:00,43.48,43.52,43.43,43.45,401500.0,29.1948,29.2216,29.1612,29.1746,401500.0
2009-08-27 14:30:00,43.45,43.55,43.45,43.49,980900.0,29.1746,29.2418,29.1746,29.2015,980900.0
2009-08-27 14:40:00,43.5,43.56,43.38,43.42,864300.0,29.2082,29.2485,29.1276,29.1545,864300.0
2009-08-27 14:50:00,43.42,43.47,43.38,43.45,348500.0,29.1545,29.188,29.1276,29.1746,348500.0
2009-08-27 15:00:00,43.45,43.51,43.42,43.49,567200.0,29.1746,29.2149,29.1545,29.2015,567200.0
2009-08-27 15:10:00,43.5,43.5,43.46,43.49,377700.0,29.2082,29.2082,29.1813,29.2015,377700.0
2009-08-27 15:20:00,43.48,43.53,43.34,43.36,780100.0,29.1948,29.2283,29.1007,29.1142,780100.0
2009-08-27 15:30:00,43.36,43.42,43.28,43.41,705600.0,29.1142,29.1545,29.0605,29.1477,705600.0
2009-08-27 15:40:00,43.42,43.48,43.34,43.44,956700.0,29.1545,29.1948,29.1007,29.1679,956700.0
2009-08-27 15:50:00,43.44,43.51,43.38,43.47,1412000.0,29.1679,29.2149,29.1276,29.188,1412000.0
2009-08-28 09:30:00,43.81,43.86,43.22,43.27,1551500.0,29.4163,29.4499,29.0202,29.0537,1551500.0
2009-08-28 09:40:00,43.27,43.37,43.01,43.11,1354700.0,29.0537,29.1209,28.8792,28.9463,1354700.0
2009-08-28 09:50:00,43.11,43.3,43.02,43.27,1289700.0,28.9463,29.0739,28.8859,29.0537,1289700.0
2009-08-28 10:00:00,43.27,43.34,43.13,43.24,1238300.0,29.0537,29.1007,28.9597,29.0336,1238300.0
2009-08-28 10:10:00,43.24,43.38,43.24,43.29,608700.0,29.0336,29.1276,29.0336,29.0672,608700.0
2009-08-28 10:20:00,43.29,43.3,43.12,43.15,850900.0,29.0672,29.0739,28.953,28.9732,850900.0
2009-08-28 10:30:00,43.14,43.24,43.1,43.23,671000.0,28.9665,29.0336,28.9396,29.0269,671000.0
2009-08-28 10:40:00,43.24,43.35,43.21,43.3,634200.0,29.0336,29.1075,29.0135,29.0739,634200.0
2009-08-28 10:50:00,43.3,43.33,43.12,43.17,522500.0,29.0739,29.094,28.953,28.9866,522500.0
2009-08-28 11:00:00,43.17,43.22,43.1,43.13,448900.0,28.9866,29.0202,28.9396,28.9597,448900.0
2009-08-28 11:10:00,43.12,43.15,43.1,43.14,319300.0,28.953,28.9732,28.9396,28.9665,319300.0
2009-08-28 11:20:00,43.15,43.2,43.04,43.1,416300.0,28.9732,29.0067,28.8993,28.9396,416300.0
2009-08-28 11:30:00,43.09,43.1,43.04,43.04,306000.0,28.9329,28.9396,28.8993,28.8993,306000.0
2009-08-28 11:40:00,43.04,43.05,42.83,42.86,924000.0,28.8993,28.906,28.7583,28.7785,924000.0
2009-08-28 11:50:00,42.86,42.86,42.62,42.72,789300.0,28.7785,28.7785,28.6173,28.6844,789300.0
2009-08-28 12:00:00,42.72,42.78,42.67,42.69,401700.0,28.6844,28.7247,28.6509,28.6643,401700.0
2009-08-28 12:10:00,42.69,42.75,42.6,42.64,565500.0,28.6643,28.7046,28.6039,28.6307,565500.0
2009-08-28 12:20:00,42.64,42.7,42.51,42.62,882900.0,28.6307,28.671,28.5434,28.6173,882900.0
2009-08-28 12:30:00,42.63,42.79,42.61,42.78,460800.0,28.624,28.7314,28.6106,28.7247,460800.0
2009-08-28 12:40:00,42.78,42.8,42.69,42.71,394000.0,28.7247,28.7382,28.6643,28.6777,394000.0
2009-08-28 12:50:00,42.7,42.73,42.65,42.69,296200.0,28.671,28.6912,28.6374,28.6643,296200.0
2009-08-28 13:00:00,42.69,42.86,42.68,42.85,443600.0,28.6643,28.7785,28.6576,28.7717,443600.0
2009-08-28 13:10:00,42.86,42.94,42.84,42.87,474400.0,28.7785,28.8322,28.765,28.7852,474400.0
2009-08-28 13:20:00,42.86,42.93,42.84,42.85,381300.0,28.7785,28.8255,28.765,28.7717,381300.0
2009-08-28 13:30:00,42.85,42.96,42.85,42.89,352500.0,28.7717,28.8456,28.7717,28.7986,352500.0
2009-08-28 13:40:00,42.89,42.96,42.85,42.94,471800.0,28.7986,28.8456,28.7717,28.8322,471800.0
2009-08-28 13:50:00,42.94,42.99,42.91,42.95,381400.0,28.8322,28.8657,28.812,28.8389,381400.0
2009-08-28 14:00:00,42.95,42.96,42.81,42.88,645500.0,28.8389,28.8456,28.7449,28.7919,645500.0
2009-08-28 14:10:00,42.88,43.05,42.88,42.99,531900.0,28.7919,28.906,28.7919,28.8657,531900.0
2009-08-28 14:20:00,42.99,43.01,42.91,43.0,464400.0,28.8657,28.8792,28.812,28.8725,464400.0
2009-08-28 14:30:00,43.0,43.0,42.85,42.91,498800.0,28.8725,28.8725,28.7717,28.812,498800.0
2009-08-28 14:40:00,42.91,42.96,42.88,42.94,258000.0,28.812,28.8456,28.7919,28.8322,258000.0
2009-08-28 14:50:00,42.93,43.0,42.89,42.97,442900.0,28.8255,28.8725,28.7986,28.8523,442900.0
2009-08-28 15:00:00,42.97,43.0,42.87,42.89,372900.0,28.8523,28.8725,28.7852,28.7986,372900.0
2009-08-28 15:10:00,42.88,42.91,42.83,42.91,504900.0,28.7919,28.812,28.7583,28.812,504900.0
2009-08-28 15:20:00,42.91,42.98,42.87,42.91,664400.0,28.812,28.859,28.7852,28.812,664400.0
2009-08-28 15:30:00,42.91,42.97,42.77,42.82,848300.0,28.812,28.8523,28.718,28.7516,848300.0
2009-08-28 15:40:00,42.83,42.88,42.71,42.77,915000.0,28.7583,28.7919,28.6777,28.718,915000.0
2009-08-28 15:50:00,42.77,42.95,42.75,42.94,1564200.0,28.718,28.8389,28.7046,28.8322,1564200.0
2009-08-31 09:30:00,42.44,42.66,42.06,42.54,1559800.0,28.4964,28.6442,28.2413,28.5636,1559800.0
2009-08-31 09:40:00,42.55,42.62,42.42,42.5,964300.0,28.5703,28.6173,28.483,28.5367,964300.0
2009-08-31 09:50:00,42.49,42.75,42.41,42.72,963900.0,28.53,28.7046,28.4763,28.6844,963900.0
2009-08-31 10:00:00,42.72,42.91,42.68,42.88,1012900.0,28.6844,28.812,28.6576,28.7919,1012900.0
2009-08-31 10:10:00,42.88,43.05,42.84,43.04,1096900.0,28.7919,28.906,28.765,28.8993,1096900.0
2009-08-31 10:20:00,43.04,43.19,43.02,43.13,1573100.0,28.8993,29.0,28.8859,28.9597,1573100.0
2009-08-31 10:30:00,43.13,43.24,43.02,43.23,845400.0,28.9597,29.0336,28.8859,29.0269,845400.0
2009-08-31 10:40:00,43.23,43.36,43.2,43.31,902300.0,29.0269,29.1142,29.0067,29.0806,902300.0
2009-08-31 10:50:00,43.31,43.53,43.3,43.42,1141400.0,29.0806,29.2283,29.0739,29.1545,1141400.0
2009-08-31 11:00:00,43.42,43.42,43.34,43.38,439900.0,29.1545,29.1545,29.1007,29.1276,439900.0
2009-08-31 11:10:00,43.39,43.54,43.39,43.5,878700.0,29.1343,29.235,29.1343,29.2082,878700.0
2009-08-31 11:20:00,43.5,43.6,43.39,43.42,735700.0,29.2082,29.2753,29.1343,29.1545,735700.0
2009-08-31 11:30:00,43.42,43.49,43.35,43.38,769800.0,29.1545,29.2015,29.1075,29.1276,769800.0
2009-08-31 11:40:00,43.39,43.44,43.32,43.34,553900.0,29.1343,29.1679,29.0873,29.1007,553900.0
2009-08-31 11:50:00,43.34,43.37,43.26,43.35,444700.0,29.1007,29.1209,29.047,29.1075,444700.0
2009-08-31 12:00:00,43.35,43.4,43.23,43.25,573100.0,29.1075,29.141,29.0269,29.0403,573100.0
2009-08-31 12:10:00,43.25,43.27,43.2,43.22,368100.0,29.0403,29.0537,29.0067,29.0202,368100.0
2009-08-31 12:20:00,43.21,43.27,43.11,43.12,768000.0,29.0135,29.0537,28.9463,28.953,768000.0
2009-08-31 12:30:00,43.12,43.2,43.07,43.15,485200.0,28.953,29.0067,28.9195,28.9732,485200.0
2009-08-31 12:40:00,43.15,43.17,43.11,43.12,193300.0,28.9732,28.9866,28.9463,28.953,193300.0
2009-08-31 12:50:00,43.12,43.18,43.11,43.14,259000.0,28.953,28.9933,28.9463,28.9665,259000.0
2009-08-31 13:00:00,43.15,43.18,43.1,43.13,426200.0,28.9732,28.9933,28.9396,28.9597,426200.0
2009-08-31 13:10:00,43.13,43.22,43.1,43.21,386800.0,28.9597,29.0202,28.9396,29.0135,386800.0
2009-08-31 13:20:00,43.22,43.29,43.21,43.28,302900.0,29.0202,29.0672,29.0135,29.0605,302900.0
2009-08-31 13:30:00,43.27,43.38,43.27,43.37,355100.0,29.0537,29.1276,29.0537,29.1209,355100.0
2009-08-31 13:40:00,43.37,43.37,43.28,43.29,210300.0,29.1209,29.1209,29.0605,29.0672,210300.0
2009-08-31 13:50:00,43.29,43.35,43.28,43.35,258900.0,29.0672,29.1075,29.0605,29.1075,258900.0
2009-08-31 14:00:00,43.34,43.35,43.23,43.28,268600.0,29.1007,29.1075,29.0269,29.0605,268600.0
2009-08-31 14:10:00,43.27,43.3,43.22,43.3,211600.0,29.0537,29.0739,29.0202,29.0739,211600.0
2009-08-31 14:20:00,43.3,43.38,43.27,43.38,423300.0,29.0739,29.1276,29.0537,29.1276,423300.0
2009-08-31 14:30:00,43.38,43.47,43.35,43.44,593800.0,29.1276,29.188,29.1075,29.1679,593800.0
2009-08-31 14:40:00,43.44,43.51,43.41,43.44,556800.0,29.1679,29.2149,29.1477,29.1679,556800.0
2009-08-31 14:50:00,43.44,43.56,43.41,43.48,785200.0,29.1679,29.2485,29.1477,29.1948,785200.0
2009-08-31 15:00:00,43.48,43.48,43.36,43.44,620700.0,29.1948,29.1948,29.1142,29.1679,620700.0
2009-08-31 15:10:00,43.44,43.52,43.39,43.46,634300.0,29.1679,29.2216,29.1343,29.1813,634300.0
2009-08-31 15:20:00,43.45,43.49,43.25,43.36,1139100.0,29.1746,29.2015,29.0403,29.1142,1139100.0
2009-08-31 15:30:00,43.37,43.46,43.36,43.42,574700.0,29.1209,29.1813,29.1142,29.1545,574700.0
2009-08-31 15:40:00,43.41,43.52,43.39,43.5,966400.0,29.1477,29.2216,29.1343,29.2082,966400.0
2009-08-31 15:50:00,43.5,43.52,43.39,43.49,2145600.0,29.2082,29.2216,29.1343,29.2015,2145600.0
2009-09-01 09:30:00,43.08,43.68,43.03,43.67,1879600.0,28.9262,29.329,28.8926,29.3223,1879600.0
2009-09-01 09:40:00,43.67,43.82,43.62,43.74,1342500.0,29.3223,29.423,29.2888,29.3693,1342500.0
2009-09-01 09:50:00,43.74,43.82,43.54,43.63,1444400.0,29.3693,29.423,29.235,29.2955,1444400.0
2009-09-01 10:00:00,43.63,43.79,43.57,43.65,1281300.0,29.2955,29.4029,29.2552,29.3089,1281300.0
2009-09-01 10:10:00,43.65,43.68,43.31,43.34,1391900.0,29.3089,29.329,29.0806,29.1007,1391900.0
2009-09-01 10:20:00,43.34,43.5,43.23,43.48,1295900.0,29.1007,29.2082,29.0269,29.1948,1295900.0
2009-09-01 10:30:00,43.48,43.58,43.4,43.56,1073900.0,29.1948,29.2619,29.141,29.2485,1073900.0
2009-09-01 10:40:00,43.56,43.57,43.33,43.37,940500.0,29.2485,29.2552,29.094,29.1209,940500.0
2009-09-01 10:50:00,43.37,43.38,43.15,43.18,1106400.0,29.1209,29.1276,28.9732,28.9933,1106400.0
2009-09-01 11:00:00,43.18,43.23,43.0,43.09,1410500.0,28.9933,29.0269,28.8725,28.9329,1410500.0
2009-09-01 11:10:00,43.08,43.12,42.89,43.1,1349300.0,28.9262,28.953,28.7986,28.9396,1349300.0
2009-09-01 11:20:00,43.1,43.16,42.57,42.64,1607700.0,28.9396,28.9799,28.5837,28.6307,1607700.0
2009-09-01 11:30:00,42.65,42.71,42.23,42.44,1953200.0,28.6374,28.6777,28.3554,28.4964,1953200.0
2009-09-01 11:40:00,42.44,42.69,42.39,42.56,1738800.0,28.4964,28.6643,28.4629,28.577,1738800.0
2009-09-01 11:50:00,42.57,42.7,42.55,42.61,1072000.0,28.5837,28.671,28.5703,28.6106,1072000.0
2009-09-01 12:00:00,42.61,42.74,42.57,42.74,777100.0,28.6106,28.6979,28.5837,28.6979,777100.0
2009-09-01 12:10:00,42.74,42.74,42.56,42.58,575600.0,28.6979,28.6979,28.577,28.5904,575600.0
2009-09-01 12:20:00,42.58,42.61,42.31,42.32,1192300.0,28.5904,28.6106,28.4092,28.4159,1192300.0
2009-09-01 12:30:00,42.32,42.34,42.19,42.32,982800.0,28.4159,28.4293,28.3286,28.4159,982800.0
2009-09-01 12:40:00,42.32,42.54,42.31,42.47,650200.0,28.4159,28.5636,28.4092,28.5166,650200.0
2009-09-01 12:50:00,42.47,42.5,42.27,42.3,367200.0,28.5166,28.5367,28.3823,28.4024,367200.0
2009-09-01 13:00:00,42.31,42.35,42.11,42.17,858400.0,28.4092,28.436,28.2749,28.3151,858400.0
2009-09-01 13:10:00,42.18,42.19,42.08,42.17,826700.0,28.3219,28.3286,28.2547,28.3151,826700.0
2009-09-01 13:20:00,42.16,42.29,42.15,42.27,741200.0,28.3084,28.3957,28.3017,28.3823,741200.0
2009-09-01 13:30:00,42.27,42.31,42.18,42.25,609000.0,28.3823,28.4092,28.3219,28.3689,609000.0
2009-09-01 13:40:00,42.25,42.4,42.22,42.3,617600.0,28.3689,28.4696,28.3487,28.4024,617600.0
2009-09-01 13:50:00,42.3,42.5,42.29,42.46,741400.0,28.4024,28.5367,28.3957,28.5099,741400.0
2009-09-01 14:00:00,42.47,42.5,42.33,42.37,482900.0,28.5166,28.5367,28.4226,28.4494,482900.0
2009-09-01 14:10:00,42.38,42.42,42.29,42.33,545600.0,28.4562,28.483,28.3957,28.4226,545600.0
2009-09-01 14:20:00,42.33,42.34,42.18,42.27,595100.0,28.4226,28.4293,28.3219,28.3823,595100.0
2009-09-01 14:30:00,42.27,42.34,42.22,42.29,453100.0,28.3823,28.4293,28.3487,28.3957,453100.0
2009-09-01 14:40:00,42.29,42.29,42.1,42.1,711400.0,28.3957,28.3957,28.2681,28.2681,711400.0
2009-09-01 14:50:00,42.1,42.3,42.1,42.23,768600.0,28.2681,28.4024,28.2681,28.3554,768600.0
2009-09-01 15:00:00,42.24,42.38,42.2,42.31,665100.0,28.3621,28.4562,28.3353,28.4092,665100.0
2009-09-01 15:10:00,42.31,42.38,42.24,42.32,468300.0,28.4092,28.4562,28.3621,28.4159,468300.0
2009-09-01 15:20:00,42.31,42.32,41.9,41.95,1592800.0,28.4092,28.4159,28.1339,28.1674,1592800.0
2009-09-01 15:30:00,41.94,41.99,41.81,41.87,1223400.0,28.1607,28.1943,28.0734,28.1137,1223400.0
2009-09-01 15:40:00,41.86,41.87,41.56,41.62,2700800.0,28.107,28.1137,27.9056,27.9458,2700800.0
2009-09-01 15:50:00,41.64,42.0,41.59,41.69,5729700.0,27.9593,28.201,27.9257,27.9929,5729700.0
2009-09-02 09:30:00,41.52,42.08,41.33,41.89,1963000.0,27.8787,28.2547,27.7511,28.1271,1963000.0
2009-09-02 09:40:00,41.89,42.06,41.79,41.96,1292300.0,28.1271,28.2413,28.06,28.1741,1292300.0
2009-09-02 09:50:00,41.96,42.11,41.89,41.91,1656200.0,28.1741,28.2749,28.1271,28.1406,1656200.0
2009-09-02 10:00:00,41.9,41.91,41.4,41.41,2337300.0,28.1339,28.1406,27.7981,27.8048,2337300.0
2009-09-02 10:10:00,41.4,41.63,41.37,41.57,1275000.0,27.7981,27.9526,27.778,27.9123,1275000.0
2009-09-02 10:20:00,41.57,41.67,41.4,41.4,744300.0,27.9123,27.9794,27.7981,27.7981,744300.0
2009-09-02 10:30:00,41.41,41.44,41.12,41.28,1420600.0,27.8048,27.825,27.6101,27.7176,1420600.0
2009-09-02 10:40:00,41.27,41.51,41.23,41.43,755800.0,27.7108,27.872,27.684,27.8183,755800.0
2009-09-02 10:50:00,41.43,41.52,41.28,41.46,1094300.0,27.8183,27.8787,27.7176,27.8384,1094300.0
2009-09-02 11:00:00,41.45,41.45,41.13,41.15,819300.0,27.8317,27.8317,27.6168,27.6303,819300.0
2009-09-02 11:10:00,41.15,41.24,41.11,41.2,871100.0,27.6303,27.6907,27.6034,27.6638,871100.0
2009-09-02 11:20:00,41.19,41.3,41.16,41.23,688700.0,27.6571,27.731,27.637,27.684,688700.0
2009-09-02 11:30:00,41.24,41.37,41.2,41.24,798500.0,27.6907,27.778,27.6638,27.6907,798500.0
2009-09-02 11:40:00,41.24,41.25,41.1,41.18,461400.0,27.6907,27.6974,27.5967,27.6504,461400.0
2009-09-02 11:50:00,41.19,41.3,41.18,41.19,704500.0,27.6571,27.731,27.6504,27.6571,704500.0
2009-09-02 12:00:00,41.2,41.24,41.06,41.11,632200.0,27.6638,27.6907,27.5698,27.6034,632200.0
2009-09-02 12:10:00,41.13,41.17,41.06,41.11,393100.0,27.6168,27.6437,27.5698,27.6034,393100.0
2009-09-02 12:20:00,41.1,41.2,41.08,41.16,397200.0,27.5967,27.6638,27.5833,27.637,397200.0
2009-09-02 12:30:00,41.17,41.29,41.12,41.25,471400.0,27.6437,27.7243,27.6101,27.6974,471400.0
2009-09-02 12:40:00,41.25,41.4,41.23,41.37,540500.0,27.6974,27.7981,27.684,27.778,540500.0
2009-09-02 12:50:00,41.37,41.39,41.27,41.38,418900.0,27.778,27.7914,27.7108,27.7847,418900.0
2009-09-02 13:00:00,41.37,41.39,41.23,41.31,419700.0,27.778,27.7914,27.684,27.7377,419700.0
2009-09-02 13:10:00,41.3,41.34,41.26,41.34,167000.0,27.731,27.7578,27.7041,27.7578,167000.0
2009-09-02 13:20:00,41.34,41.44,41.31,41.37,297700.0,27.7578,27.825,27.7377,27.778,297700.0
2009-09-02 13:30:00,41.38,41.41,41.34,41.35,188400.0,27.7847,27.8048,27.7578,27.7646,188400.0
2009-09-02 13:40:00,41.34,41.37,41.29,41.32,233800.0,27.7578,27.778,27.7243,27.7444,233800.0
2009-09-02 13:50:00,41.33,41.33,41.15,41.15,290900.0,27.7511,27.7511,27.6303,27.6303,290900.0
2009-09-02 14:00:00,41.15,41.23,41.11,41.15,475900.0,27.6303,27.684,27.6034,27.6303,475900.0
2009-09-02 14:10:00,41.15,41.28,41.15,41.19,383000.0,27.6303,27.7176,27.6303,27.6571,383000.0
2009-09-02 14:20:00,41.18,41.22,41.12,41.21,343300.0,27.6504,27.6773,27.6101,27.6706,343300.0
2009-09-02 14:30:00,41.2,41.38,41.2,41.32,640900.0,27.6638,27.7847,27.6638,27.7444,640900.0
2009-09-02 14:40:00,41.32,41.33,41.23,41.28,546800.0,27.7444,27.7511,27.684,27.7176,546800.0
2009-09-02 14:50:00,41.27,41.3,41.12,41.13,427600.0,27.7108,27.731,27.6101,27.6168,427600.0
2009-09-02 15:00:00,41.11,41.14,41.01,41.04,670100.0,27.6034,27.6236,27.5363,27.5564,670100.0
2009-09-02 15:10:00,41.04,41.3,40.97,41.23,983900.0,27.5564,27.731,27.5094,27.684,983900.0
2009-09-02 15:20:00,41.22,41.23,41.03,41.03,734600.0,27.6773,27.684,27.5497,27.5497,734600.0
2009-09-02 15:30:00,41.04,41.1,40.96,41.04,1256500.0,27.5564,27.5967,27.5027,27.5564,1256500.0
2009-09-02 15:40:00,41.04,41.2,40.78,40.85,1872400.0,27.5564,27.6638,27.3818,27.4288,1872400.0
2009-09-02 15:50:00,40.84,40.96,40.75,40.84,3216100.0,27.4221,27.5027,27.3617,27.4221,3216100.0
2009-09-03 09:30:00,41.23,41.65,41.11,41.54,1893100.0,27.684,27.966,27.6034,27.8921,1893100.0
2009-09-03 09:40:00,41.54,41.74,41.35,41.74,1693200.0,27.8921,28.0264,27.7646,28.0264,1693200.0
2009-09-03 09:50:00,41.74,41.75,41.52,41.61,1327000.0,28.0264,28.0331,27.8787,27.9391,1327000.0
2009-09-03 10:00:00,41.61,41.72,41.37,41.52,1773300.0,27.9391,28.013,27.778,27.8787,1773300.0
2009-09-03 10:10:00,41.52,41.55,41.32,41.41,970000.0,27.8787,27.8988,27.7444,27.8048,970000.0
2009-09-03 10:20:00,41.41,41.5,41.29,41.47,638600.0,27.8048,27.8653,27.7243,27.8451,638600.0
2009-09-03 10:30:00,41.47,41.73,41.47,41.7,1067200.0,27.8451,28.0197,27.8451,27.9996,1067200.0
2009-09-03 10:40:00,41.7,41.72,41.54,41.6,538500.0,27.9996,28.013,27.8921,27.9324,538500.0
2009-09-03 10:50:00,41.6,41.74,41.59,41.74,581600.0,27.9324,28.0264,27.9257,28.0264,581600.0
2009-09-03 11:00:00,41.74,41.98,41.71,41.94,1144600.0,28.0264,28.1876,28.0063,28.1607,1144600.0
2009-09-03 11:10:00,41.94,42.01,41.82,41.83,677000.0,28.1607,28.2077,28.0801,28.0869,677000.0
2009-09-03 11:20:00,41.84,41.94,41.8,41.84,491500.0,28.0936,28.1607,28.0667,28.0936,491500.0
2009-09-03 11:30:00,41.84,41.97,41.82,41.87,349100.0,28.0936,28.1809,28.0801,28.1137,349100.0
2009-09-03 11:40:00,41.87,41.94,41.83,41.94,270200.0,28.1137,28.1607,28.0869,28.1607,270200.0
2009-09-03 11:50:00,41.94,42.01,41.84,41.97,543600.0,28.1607,28.2077,28.0936,28.1809,543600.0
2009-09-03 12:00:00,41.97,42.05,41.93,42.0,786600.0,28.1809,28.2346,28.154,28.201,786600.0
2009-09-03 12:10:00,42.0,42.05,41.99,42.03,640700.0,28.201,28.2346,28.1943,28.2211,640700.0
2009-09-03 12:20:00,42.03,42.11,42.02,42.03,744600.0,28.2211,28.2749,28.2144,28.2211,744600.0
2009-09-03 12:30:00,42.03,42.04,41.97,42.03,424200.0,28.2211,28.2279,28.1809,28.2211,424200.0
2009-09-03 12:40:00,42.03,42.1,42.03,42.07,347900.0,28.2211,28.2681,28.2211,28.248,347900.0
2009-09-03 12:50:00,42.08,42.1,41.45,42.03,366200.0,28.2547,28.2681,27.8317,28.2211,366200.0
2009-09-03 13:00:00,42.04,42.15,42.03,42.1,392900.0,28.2279,28.3017,28.2211,28.2681,392900.0
2009-09-03 13:10:00,42.1,42.15,42.09,42.15,266500.0,28.2681,28.3017,28.2614,28.3017,266500.0
2009-09-03 13:20:00,42.15,42.17,42.08,42.08,388300.0,28.3017,28.3151,28.2547,28.2547,388300.0
2009-09-03 13:30:00,42.08,42.13,42.0,42.02,378300.0,28.2547,28.2883,28.201,28.2144,378300.0
2009-09-03 13:40:00,42.02,42.03,41.91,41.96,427500.0,28.2144,28.2211,28.1406,28.1741,427500.0
2009-09-03 13:50:00,41.96,41.97,41.9,41.95,285500.0,28.1741,28.1809,28.1339,28.1674,285500.0
2009-09-03 14:00:00,41.94,41.98,41.92,41.92,196000.0,28.1607,28.1876,28.1473,28.1473,196000.0
2009-09-03 14:10:00,41.92,41.93,41.82,41.86,322900.0,28.1473,28.154,28.0801,28.107,322900.0
2009-09-03 14:20:00,41.86,41.87,41.77,41.8,460400.0,28.107,28.1137,28.0466,28.0667,460400.0
2009-09-03 14:30:00,41.8,41.81,41.72,41.72,372400.0,28.0667,28.0734,28.013,28.013,372400.0
2009-09-03 14:40:00,41.72,41.73,41.62,41.67,435700.0,28.013,28.0197,27.9458,27.9794,435700.0
2009-09-03 14:50:00,41.67,41.72,41.65,41.68,404900.0,27.9794,28.013,27.966,27.9861,404900.0
2009-09-03 15:00:00,41.68,41.81,41.67,41.74,486700.0,27.9861,28.0734,27.9794,28.0264,486700.0
2009-09-03 15:10:00,41.75,41.78,41.65,41.66,347600.0,28.0331,28.0533,27.966,27.9727,347600.0
2009-09-03 15:20:00,41.66,41.8,41.66,41.79,513700.0,27.9727,28.0667,27.9727,28.06,513700.0
2009-09-03 15:30:00,41.8,42.0,41.79,42.0,836400.0,28.0667,28.201,28.06,28.201,836400.0
2009-09-03 15:40:00,42.0,42.11,41.96,42.1,1320400.0,28.201,28.2749,28.1741,28.2681,1320400.0
2009-09-03 15:50:00,42.1,42.25,42.05,42.13,3792000.0,28.2681,28.3689,28.2346,28.2883,3792000.0
2009-09-04 09:30:00,42.33,42.44,42.09,42.3,1555000.0,28.4226,28.4964,28.2614,28.4024,1555000.0
2009-09-04 09:40:00,42.28,42.28,41.93,42.0,1091700.0,28.389,28.389,28.154,28.201,1091700.0
2009-09-04 09:50:00,42.01,42.18,41.79,42.11,838400.0,28.2077,28.3219,28.06,28.2749,838400.0
2009-09-04 10:00:00,42.11,42.35,42.08,42.09,694300.0,28.2749,28.436,28.2547,28.2614,694300.0
2009-09-04 10:10:00,42.09,42.29,42.02,42.29,534200.0,28.2614,28.3957,28.2144,28.3957,534200.0
2009-09-04 10:20:00,42.29,42.45,42.29,42.35,783800.0,28.3957,28.5032,28.3957,28.436,783800.0
2009-09-04 10:30:00,42.35,42.41,42.26,42.29,539900.0,28.436,28.4763,28.3756,28.3957,539900.0
2009-09-04 10:40:00,42.28,42.33,42.21,42.28,385600.0,28.389,28.4226,28.342,28.389,385600.0
2009-09-04 10:50:00,42.29,42.29,42.2,42.28,429600.0,28.3957,28.3957,28.3353,28.389,429600.0
2009-09-04 11:00:00,42.28,42.28,42.04,42.04,494500.0,28.389,28.389,28.2279,28.2279,494500.0
2009-09-04 11:10:00,42.05,42.16,42.01,42.14,357200.0,28.2346,28.3084,28.2077,28.295,357200.0
2009-09-04 11:20:00,42.15,42.17,42.05,42.06,324300.0,28.3017,28.3151,28.2346,28.2413,324300.0
2009-09-04 11:30:00,42.06,42.18,42.0,42.13,370600.0,28.2413,28.3219,28.201,28.2883,370600.0
2009-09-04 11:40:00,42.13,42.24,42.12,42.23,233300.0,28.2883,28.3621,28.2816,28.3554,233300.0
2009-09-04 11:50:00,42.23,42.23,42.07,42.12,415200.0,28.3554,28.3554,28.248,28.2816,415200.0
2009-09-04 12:00:00,42.12,42.36,42.09,42.32,699200.0,28.2816,28.4427,28.2614,28.4159,699200.0
2009-09-04 12:10:00,42.34,42.41,42.27,42.3,503000.0,28.4293,28.4763,28.3823,28.4024,503000.0
2009-09-04 12:20:00,42.29,42.36,42.22,42.24,270900.0,28.3957,28.4427,28.3487,28.3621,270900.0
2009-09-04 12:30:00,42.24,42.27,42.16,42.16,214300.0,28.3621,28.3823,28.3084,28.3084,214300.0
2009-09-04 12:40:00,42.16,42.18,42.08,42.1,289300.0,28.3084,28.3219,28.2547,28.2681,289300.0
2009-09-04 12:50:00,42.11,42.19,42.1,42.18,351400.0,28.2749,28.3286,28.2681,28.3219,351400.0
2009-09-04 13:00:00,42.19,42.22,42.14,42.18,252700.0,28.3286,28.3487,28.295,28.3219,252700.0
2009-09-04 13:10:00,42.19,42.39,42.19,42.36,564100.0,28.3286,28.4629,28.3286,28.4427,564100.0
2009-09-04 13:20:00,42.36,42.49,42.35,42.45,720900.0,28.4427,28.53,28.436,28.5032,720900.0
2009-09-04 13:30:00,42.46,42.48,42.35,42.35,445500.0,28.5099,28.5233,28.436,28.436,445500.0
2009-09-04 13:40:00,42.35,42.38,42.27,42.29,312300.0,28.436,28.4562,28.3823,28.3957,312300.0
2009-09-04 13:50:00,42.29,42.3,42.16,42.18,334500.0,28.3957,28.4024,28.3084,28.3219,334500.0
2009-09-04 14:00:00,42.18,42.28,42.17,42.22,254900.0,28.3219,28.389,28.3151,28.3487,254900.0
2009-09-04 14:10:00,42.22,42.27,42.19,42.22,269500.0,28.3487,28.3823,28.3286,28.3487,269500.0
2009-09-04 14:20:00,42.21,42.24,42.11,42.12,262500.0,28.342,28.3621,28.2749,28.2816,262500.0
2009-09-04 14:30:00,42.12,42.18,42.1,42.15,283100.0,28.2816,28.3219,28.2681,28.3017,283100.0
2009-09-04 14:40:00,42.15,42.33,42.1,42.29,557700.0,28.3017,28.4226,28.2681,28.3957,557700.0
2009-09-04 14:50:00,42.29,42.37,42.23,42.31,320700.0,28.3957,28.4494,28.3554,28.4092,320700.0
2009-09-04 15:00:00,42.3,42.33,42.14,42.14,389000.0,28.4024,28.4226,28.295,28.295,389000.0
2009-09-04 15:10:00,42.14,42.21,42.1,42.13,352500.0,28.295,28.342,28.2681,28.2883,352500.0
2009-09-04 15:20:00,42.14,42.22,42.13,42.21,331000.0,28.295,28.3487,28.2883,28.342,331000.0
2009-09-04 15:30:00,42.21,42.24,42.11,42.17,708100.0,28.342,28.3621,28.2749,28.3151,708100.0
2009-09-04 15:40:00,42.18,42.29,42.12,42.25,837600.0,28.3219,28.3957,28.2816,28.3689,837600.0
2009-09-04 15:50:00,42.25,42.35,42.24,42.34,1687300.0,28.3689,28.436,28.3621,28.4293,1687300.0
2009-09-08 09:30:00,42.79,43.0,42.44,42.98,2543500.0,28.7314,28.8725,28.4964,28.859,2543500.0
2009-09-08 09:40:00,42.98,43.04,42.65,42.85,1547800.0,28.859,28.8993,28.6374,28.7717,1547800.0
2009-09-08 09:50:00,42.84,42.92,42.74,42.83,1039600.0,28.765,28.8187,28.6979,28.7583,1039600.0
2009-09-08 10:00:00,42.82,42.83,42.54,42.56,1141300.0,28.7516,28.7583,28.5636,28.577,1141300.0
2009-09-08 10:10:00,42.55,42.69,42.41,42.41,839600.0,28.5703,28.6643,28.4763,28.4763,839600.0
2009-09-08 10:20:00,42.41,42.5,42.3,42.5,809400.0,28.4763,28.5367,28.4024,28.5367,809400.0
2009-09-08 10:30:00,42.5,42.6,42.46,42.5,745600.0,28.5367,28.6039,28.5099,28.5367,745600.0
2009-09-08 10:40:00,42.5,42.5,42.33,42.41,516100.0,28.5367,28.5367,28.4226,28.4763,516100.0
2009-09-08 10:50:00,42.42,42.49,42.36,42.45,366700.0,28.483,28.53,28.4427,28.5032,366700.0
2009-09-08 11:00:00,42.46,42.53,42.26,42.28,440600.0,28.5099,28.5569,28.3756,28.389,440600.0
2009-09-08 11:10:00,42.28,42.36,42.26,42.31,292100.0,28.389,28.4427,28.3756,28.4092,292100.0
2009-09-08 11:20:00,42.31,42.37,42.22,42.28,665400.0,28.4092,28.4494,28.3487,28.389,665400.0
2009-09-08 11:30:00,42.27,42.29,42.19,42.22,368800.0,28.3823,28.3957,28.3286,28.3487,368800.0
2009-09-08 11:40:00,42.22,42.25,42.13,42.14,623800.0,28.3487,28.3689,28.2883,28.295,623800.0
2009-09-08 11:50:00,42.15,42.16,42.05,42.1,546900.0,28.3017,28.3084,28.2346,28.2681,546900.0
2009-09-08 12:00:00,42.1,42.11,41.88,41.89,730100.0,28.2681,28.2749,28.1204,28.1271,730100.0
2009-09-08 12:10:00,41.89,41.96,41.85,41.91,514600.0,28.1271,28.1741,28.1003,28.1406,514600.0
2009-09-08 12:20:00,41.91,41.99,41.85,41.96,455000.0,28.1406,28.1943,28.1003,28.1741,455000.0
2009-09-08 12:30:00,41.96,42.04,41.9,42.01,296500.0,28.1741,28.2279,28.1339,28.2077,296500.0
2009-09-08 12:40:00,42.01,42.1,41.96,42.0,268300.0,28.2077,28.2681,28.1741,28.201,268300.0
2009-09-08 12:50:00,42.0,42.03,41.98,42.03,148700.0,28.201,28.2211,28.1876,28.2211,148700.0
2009-09-08 13:00:00,42.03,42.11,41.99,42.09,373500.0,28.2211,28.2749,28.1943,28.2614,373500.0
2009-09-08 13:10:00,42.08,42.1,42.0,42.08,637400.0,28.2547,28.2681,28.201,28.2547,637400.0
2009-09-08 13:20:00,42.07,42.2,42.07,42.2,370700.0,28.248,28.3353,28.248,28.3353,370700.0
2009-09-08 13:30:00,42.19,42.24,42.16,42.23,398300.0,28.3286,28.3621,28.3084,28.3554,398300.0
2009-09-08 13:40:00,42.22,42.31,42.22,42.24,416500.0,28.3487,28.4092,28.3487,28.3621,416500.0
2009-09-08 13:50:00,42.24,42.4,42.23,42.34,438200.0,28.3621,28.4696,28.3554,28.4293,438200.0
2009-09-08 14:00:00,42.33,42.38,42.27,42.31,353000.0,28.4226,28.4562,28.3823,28.4092,353000.0
2009-09-08 14:10:00,42.31,42.44,42.31,42.41,436500.0,28.4092,28.4964,28.4092,28.4763,436500.0
2009-09-08 14:20:00,42.41,42.48,42.39,42.46,374800.0,28.4763,28.5233,28.4629,28.5099,374800.0
2009-09-08 14:30:00,42.47,42.55,42.47,42.55,612500.0,28.5166,28.5703,28.5166,28.5703,612500.0
2009-09-08 14:40:00,42.54,42.59,42.43,42.51,396700.0,28.5636,28.5972,28.4897,28.5434,396700.0
2009-09-08 14:50:00,42.52,42.54,42.44,42.54,383800.0,28.5502,28.5636,28.4964,28.5636,383800.0
2009-09-08 15:00:00,42.53,42.6,42.5,42.51,833900.0,28.5569,28.6039,28.5367,28.5434,833900.0
2009-09-08 15:10:00,42.51,42.51,42.43,42.46,554700.0,28.5434,28.5434,28.4897,28.5099,554700.0
2009-09-08 15:20:00,42.46,42.65,42.45,42.64,921600.0,28.5099,28.6374,28.5032,28.6307,921600.0
2009-09-08 15:30:00,42.64,42.72,42.6,42.63,806300.0,28.6307,28.6844,28.6039,28.624,806300.0
2009-09-08 15:40:00,42.64,42.67,42.54,42.55,916800.0,28.6307,28.6509,28.5636,28.5703,916800.0
2009-09-08 15:50:00,42.56,42.58,42.45,42.56,1706200.0,28.577,28.5904,28.5032,28.577,1706200.0
2009-09-09 09:30:00,42.6,42.98,42.48,42.84,2842200.0,28.6039,28.859,28.5233,28.765,2842200.0
2009-09-09 09:40:00,42.84,42.94,42.75,42.93,1393500.0,28.765,28.8322,28.7046,28.8255,1393500.0
2009-09-09 09:50:00,42.92,42.96,42.63,42.66,1266900.0,28.8187,28.8456,28.624,28.6442,1266900.0
2009-09-09 10:00:00,42.65,42.69,42.45,42.51,1570400.0,28.6374,28.6643,28.5032,28.5434,1570400.0
2009-09-09 10:10:00,42.5,42.72,42.5,42.67,968500.0,28.5367,28.6844,28.5367,28.6509,968500.0
2009-09-09 10:20:00,42.66,42.67,42.51,42.57,621800.0,28.6442,28.6509,28.5434,28.5837,621800.0
2009-09-09 10:30:00,42.57,42.58,42.39,42.54,661300.0,28.5837,28.5904,28.4629,28.5636,661300.0
2009-09-09 10:40:00,42.52,42.62,42.45,42.46,539800.0,28.5502,28.6173,28.5032,28.5099,539800.0
2009-09-09 10:50:00,42.45,42.51,42.4,42.5,431000.0,28.5032,28.5434,28.4696,28.5367,431000.0
2009-09-09 11:00:00,42.5,42.65,42.49,42.57,562800.0,28.5367,28.6374,28.53,28.5837,562800.0
2009-09-09 11:10:00,42.58,42.61,42.53,42.59,251400.0,28.5904,28.6106,28.5569,28.5972,251400.0
2009-09-09 11:20:00,42.6,42.8,42.58,42.76,573500.0,28.6039,28.7382,28.5904,28.7113,573500.0
2009-09-09 11:30:00,42.76,42.98,42.76,42.93,712400.0,28.7113,28.859,28.7113,28.8255,712400.0
2009-09-09 11:40:00,42.94,43.06,42.91,42.95,1000000.0,28.8322,28.9127,28.812,28.8389,1000000.0
2009-09-09 11:50:00,42.95,43.0,42.88,42.88,295600.0,28.8389,28.8725,28.7919,28.7919,295600.0
2009-09-09 12:00:00,42.88,42.9,42.83,42.86,347400.0,28.7919,28.8053,28.7583,28.7785,347400.0
2009-09-09 12:10:00,42.86,42.89,42.77,42.77,201300.0,28.7785,28.7986,28.718,28.718,201300.0
2009-09-09 12:20:00,42.77,42.81,42.74,42.8,388400.0,28.718,28.7449,28.6979,28.7382,388400.0
2009-09-09 12:30:00,42.79,42.81,42.67,42.7,284900.0,28.7314,28.7449,28.6509,28.671,284900.0
2009-09-09 12:40:00,42.69,42.8,42.67,42.77,309700.0,28.6643,28.7382,28.6509,28.718,309700.0
2009-09-09 12:50:00,42.76,42.9,42.76,42.89,358400.0,28.7113,28.8053,28.7113,28.7986,358400.0
2009-09-09 13:00:00,42.89,42.95,42.84,42.89,497500.0,28.7986,28.8389,28.765,28.7986,497500.0
2009-09-09 13:10:00,42.9,43.03,42.84,43.0,605100.0,28.8053,28.8926,28.765,28.8725,605100.0
2009-09-09 13:20:00,43.0,43.03,42.9,42.98,517900.0,28.8725,28.8926,28.8053,28.859,517900.0
2009-09-09 13:30:00,42.98,43.06,42.96,43.05,383600.0,28.859,28.9127,28.8456,28.906,383600.0
2009-09-09 13:40:00,43.06,43.07,42.88,42.88,365600.0,28.9127,28.9195,28.7919,28.7919,365600.0
2009-09-09 13:50:00,42.88,42.89,42.82,42.87,298800.0,28.7919,28.7986,28.7516,28.7852,298800.0
2009-09-09 14:00:00,42.87,42.92,42.75,42.76,448900.0,28.7852,28.8187,28.7046,28.7113,448900.0
2009-09-09 14:10:00,42.77,42.79,42.67,42.75,528600.0,28.718,28.7314,28.6509,28.7046,528600.0
2009-09-09 14:20:00,42.75,42.78,42.68,42.74,474100.0,28.7046,28.7247,28.6576,28.6979,474100.0
2009-09-09 14:30:00,42.73,42.83,42.71,42.74,401400.0,28.6912,28.7583,28.6777,28.6979,401400.0
2009-09-09 14:40:00,42.75,42.75,42.6,42.64,604200.0,28.7046,28.7046,28.6039,28.6307,604200.0
2009-09-09 14:50:00,42.63,42.63,42.5,42.56,710800.0,28.624,28.624,28.5367,28.577,710800.0
2009-09-09 15:00:00,42.54,42.6,42.51,42.56,509800.0,28.5636,28.6039,28.5434,28.577,509800.0
2009-09-09 15:10:00,42.56,42.72,42.53,42.61,522200.0,28.577,28.6844,28.5569,28.6106,522200.0
2009-09-09 15:20:00,42.62,42.71,42.58,42.65,408200.0,28.6173,28.6777,28.5904,28.6374,408200.0
2009-09-09 15:30:00,42.66,42.7,42.57,42.63,540100.0,28.6442,28.671,28.5837,28.624,540100.0
2009-09-09 15:40:00,42.63,42.87,42.63,42.85,1044700.0,28.624,28.7852,28.624,28.7717,1044700.0
2009-09-09 15:50:00,42.85,42.9,42.76,42.84,2368700.0,28.7717,28.8053,28.7113,28.765,2368700.0
2009-09-10 09:30:00,42.71,42.9,42.4,42.43,1558200.0,28.6777,28.8053,28.4696,28.4897,1558200.0
2009-09-10 09:40:00,42.44,42.54,42.2,42.42,1030100.0,28.4964,28.5636,28.3353,28.483,1030100.0
2009-09-10 09:50:00,42.42,42.56,42.37,42.41,694900.0,28.483,28.577,28.4494,28.4763,694900.0
2009-09-10 10:00:00,42.4,42.59,42.38,42.49,606400.0,28.4696,28.5972,28.4562,28.53,606400.0
2009-09-10 10:10:00,42.49,42.6,42.41,42.46,570100.0,28.53,28.6039,28.4763,28.5099,570100.0
2009-09-10 10:20:00,42.47,42.55,42.41,42.44,730400.0,28.5166,28.5703,28.4763,28.4964,730400.0
2009-09-10 10:30:00,42.44,42.58,42.38,42.58,631900.0,28.4964,28.5904,28.4562,28.5904,631900.0
2009-09-10 10:40:00,42.58,42.59,42.45,42.5,332600.0,28.5904,28.5972,28.5032,28.5367,332600.0
2009-09-10 10:50:00,42.49,42.72,42.49,42.62,697200.0,28.53,28.6844,28.53,28.6173,697200.0
2009-09-10 11:00:00,42.62,42.78,42.54,42.76,744200.0,28.6173,28.7247,28.5636,28.7113,744200.0
2009-09-10 11:10:00,42.75,42.85,42.75,42.77,1022200.0,28.7046,28.7717,28.7046,28.718,1022200.0
2009-09-10 11:20:00,42.77,42.81,42.69,42.7,449500.0,28.718,28.7449,28.6643,28.671,449500.0
2009-09-10 11:30:00,42.69,42.84,42.68,42.84,313300.0,28.6643,28.765,28.6576,28.765,313300.0
2009-09-10 11:40:00,42.84,42.87,42.73,42.83,425600.0,28.765,28.7852,28.6912,28.7583,425600.0
2009-09-10 11:50:00,42.83,42.84,42.69,42.74,569500.0,28.7583,28.765,28.6643,28.6979,569500.0
2009-09-10 12:00:00,42.74,42.78,42.73,42.74,186100.0,28.6979,28.7247,28.6912,28.6979,186100.0
2009-09-10 12:10:00,42.74,42.75,42.65,42.65,360700.0,28.6979,28.7046,28.6374,28.6374,360700.0
2009-09-10 12:20:00,42.66,42.75,42.64,42.7,205200.0,28.6442,28.7046,28.6307,28.671,205200.0
2009-09-10 12:30:00,42.7,42.78,42.7,42.77,225300.0,28.671,28.7247,28.671,28.718,225300.0
2009-09-10 12:40:00,42.77,42.84,42.71,42.72,341100.0,28.718,28.765,28.6777,28.6844,341100.0
2009-09-10 12:50:00,42.73,42.83,42.7,42.77,331400.0,28.6912,28.7583,28.671,28.718,331400.0
2009-09-10 13:00:00,42.77,42.86,42.68,42.79,592300.0,28.718,28.7785,28.6576,28.7314,592300.0
2009-09-10 13:10:00,42.8,42.82,42.72,42.73,316500.0,28.7382,28.7516,28.6844,28.6912,316500.0
2009-09-10 13:20:00,42.72,42.79,42.69,42.75,423000.0,28.6844,28.7314,28.6643,28.7046,423000.0
2009-09-10 13:30:00,42.75,42.85,42.74,42.83,289300.0,28.7046,28.7717,28.6979,28.7583,289300.0
2009-09-10 13:40:00,42.83,42.98,42.81,42.98,571300.0,28.7583,28.859,28.7449,28.859,571300.0
2009-09-10 13:50:00,42.98,43.11,42.97,43.09,705400.0,28.859,28.9463,28.8523,28.9329,705400.0
2009-09-10 14:00:00,43.08,43.15,43.02,43.04,537700.0,28.9262,28.9732,28.8859,28.8993,537700.0
2009-09-10 14:10:00,43.04,43.05,42.96,43.03,412800.0,28.8993,28.906,28.8456,28.8926,412800.0
2009-09-10 14:20:00,43.03,43.07,42.94,42.96,493500.0,28.8926,28.9195,28.8322,28.8456,493500.0
2009-09-10 14:30:00,42.95,43.08,42.95,43.04,402500.0,28.8389,28.9262,28.8389,28.8993,402500.0
2009-09-10 14:40:00,43.05,43.13,43.01,43.05,463400.0,28.906,28.9597,28.8792,28.906,463400.0
2009-09-10 14:50:00,43.05,43.09,42.99,43.03,315700.0,28.906,28.9329,28.8657,28.8926,315700.0
2009-09-10 15:00:00,43.04,43.05,42.76,42.82,617200.0,28.8993,28.906,28.7113,28.7516,617200.0
2009-09-10 15:10:00,42.83,42.9,42.75,42.84,583000.0,28.7583,28.8053,28.7046,28.765,583000.0
2009-09-10 15:20:00,42.85,42.88,42.78,42.83,567500.0,28.7717,28.7919,28.7247,28.7583,567500.0
2009-09-10 15:30:00,42.83,42.99,42.83,42.98,739700.0,28.7583,28.8657,28.7583,28.859,739700.0
2009-09-10 15:40:00,42.97,43.05,42.94,42.99,822900.0,28.8523,28.906,28.8322,28.8657,822900.0
2009-09-10 15:50:00,42.99,43.06,42.91,42.99,1804200.0,28.8657,28.9127,28.812,28.8657,1804200.0
2009-09-11 09:30:00,43.12,43.39,42.78,43.02,1764500.0,28.953,29.1343,28.7247,28.8859,1764500.0
2009-09-11 09:40:00,43.02,43.02,42.73,42.85,716200.0,28.8859,28.8859,28.6912,28.7717,716200.0
2009-09-11 09:50:00,42.85,42.89,42.71,42.86,983300.0,28.7717,28.7986,28.6777,28.7785,983300.0
2009-09-11 10:00:00,42.85,43.0,42.62,42.77,1482900.0,28.7717,28.8725,28.6173,28.718,1482900.0
2009-09-11 10:10:00,42.77,42.81,42.65,42.81,494300.0,28.718,28.7449,28.6374,28.7449,494300.0
2009-09-11 10:20:00,42.81,42.89,42.73,42.75,482700.0,28.7449,28.7986,28.6912,28.7046,482700.0
2009-09-11 10:30:00,42.74,42.96,42.74,42.93,533200.0,28.6979,28.8456,28.6979,28.8255,533200.0
2009-09-11 10:40:00,42.92,43.03,42.9,42.94,674000.0,28.8187,28.8926,28.8053,28.8322,674000.0
2009-09-11 10:50:00,42.95,42.99,42.9,42.96,338500.0,28.8389,28.8657,28.8053,28.8456,338500.0
2009-09-11 11:00:00,42.96,43.1,42.9,43.06,706000.0,28.8456,28.9396,28.8053,28.9127,706000.0
2009-09-11 11:10:00,43.04,43.14,42.99,43.04,666500.0,28.8993,28.9665,28.8657,28.8993,666500.0
2009-09-11 11:20:00,43.05,43.05,42.83,42.84,433400.0,28.906,28.906,28.7583,28.765,433400.0
2009-09-11 11:30:00,42.83,42.86,42.79,42.86,293000.0,28.7583,28.7785,28.7314,28.7785,293000.0
2009-09-11 11:40:00,42.85,42.86,42.7,42.73,487400.0,28.7717,28.7785,28.671,28.6912,487400.0
2009-09-11 11:50:00,42.73,42.89,42.73,42.88,319900.0,28.6912,28.7986,28.6912,28.7919,319900.0
2009-09-11 12:00:00,42.88,42.92,42.8,42.92,356200.0,28.7919,28.8187,28.7382,28.8187,356200.0
2009-09-11 12:10:00,42.92,43.0,42.9,42.92,440600.0,28.8187,28.8725,28.8053,28.8187,440600.0
2009-09-11 12:20:00,42.92,42.97,42.84,42.9,499000.0,28.8187,28.8523,28.765,28.8053,499000.0
2009-09-11 12:30:00,42.9,42.91,42.69,42.73,539300.0,28.8053,28.812,28.6643,28.6912,539300.0
2009-09-11 12:40:00,42.73,42.77,42.65,42.74,875800.0,28.6912,28.718,28.6374,28.6979,875800.0
2009-09-11 12:50:00,42.74,42.83,42.72,42.75,443300.0,28.6979,28.7583,28.6844,28.7046,443300.0
2009-09-11 13:00:00,42.75,42.84,42.73,42.83,855700.0,28.7046,28.765,28.6912,28.7583,855700.0
2009-09-11 13:10:00,42.83,42.84,42.76,42.77,226100.0,28.7583,28.765,28.7113,28.718,226100.0
2009-09-11 13:20:00,42.77,42.78,42.72,42.72,143500.0,28.718,28.7247,28.6844,28.6844,143500.0
2009-09-11 13:30:00,42.72,42.76,42.68,42.68,274700.0,28.6844,28.7113,28.6576,28.6576,274700.0
2009-09-11 13:40:00,42.68,42.71,42.63,42.63,376900.0,28.6576,28.6777,28.624,28.624,376900.0
2009-09-11 13:50:00,42.64,42.68,42.54,42.55,423400.0,28.6307,28.6576,28.5636,28.5703,423400.0
2009-09-11 14:00:00,42.55,42.67,42.52,42.53,1031300.0,28.5703,28.6509,28.5502,28.5569,1031300.0
2009-09-11 14:10:00,42.53,42.6,42.51,42.53,422400.0,28.5569,28.6039,28.5434,28.5569,422400.0
2009-09-11 14:20:00,42.52,42.56,42.5,42.53,638800.0,28.5502,28.577,28.5367,28.5569,638800.0
2009-09-11 14:30:00,42.53,42.69,42.53,42.57,607100.0,28.5569,28.6643,28.5569,28.5837,607100.0
2009-09-11 14:40:00,42.56,42.63,42.55,42.63,351600.0,28.577,28.624,28.5703,28.624,351600.0
2009-09-11 14:50:00,42.62,42.63,42.54,42.57,744400.0,28.6173,28.624,28.5636,28.5837,744400.0
2009-09-11 15:00:00,42.56,42.65,42.56,42.6,398700.0,28.577,28.6374,28.577,28.6039,398700.0
2009-09-11 15:10:00,42.6,42.62,42.58,42.61,481300.0,28.6039,28.6173,28.5904,28.6106,481300.0
2009-09-11 15:20:00,42.6,42.79,42.6,42.77,643700.0,28.6039,28.7314,28.6039,28.718,643700.0
2009-09-11 15:30:00,42.77,42.8,42.66,42.69,569100.0,28.718,28.7382,28.6442,28.6643,569100.0
2009-09-11 15:40:00,42.69,42.8,42.68,42.79,801000.0,28.6643,28.7382,28.6576,28.7314,801000.0
2009-09-11 15:50:00,42.8,42.82,42.48,42.5,2322700.0,28.7382,28.7516,28.5233,28.5367,2322700.0
2009-09-14 09:30:00,42.09,42.27,42.01,42.16,1099500.0,28.2614,28.3823,28.2077,28.3084,1099500.0
2009-09-14 09:40:00,42.16,42.38,42.14,42.15,612600.0,28.3084,28.4562,28.295,28.3017,612600.0
2009-09-14 09:50:00,42.15,42.29,42.09,42.27,793100.0,28.3017,28.3957,28.2614,28.3823,793100.0
2009-09-14 10:00:00,42.28,42.28,42.12,42.2,460700.0,28.389,28.389,28.2816,28.3353,460700.0
2009-09-14 10:10:00,42.19,42.26,42.06,42.23,764200.0,28.3286,28.3756,28.2413,28.3554,764200.0
2009-09-14 10:20:00,42.23,42.44,42.22,42.37,723500.0,28.3554,28.4964,28.3487,28.4494,723500.0
2009-09-14 10:30:00,42.37,42.58,42.35,42.56,676800.0,28.4494,28.5904,28.436,28.577,676800.0
2009-09-14 10:40:00,42.56,42.78,42.51,42.73,1068900.0,28.577,28.7247,28.5434,28.6912,1068900.0
2009-09-14 10:50:00,42.73,42.78,42.67,42.74,663100.0,28.6912,28.7247,28.6509,28.6979,663100.0
2009-09-14 11:00:00,42.74,42.75,42.66,42.7,573500.0,28.6979,28.7046,28.6442,28.671,573500.0
2009-09-14 11:10:00,42.71,42.84,42.7,42.77,452200.0,28.6777,28.765,28.671,28.718,452200.0
2009-09-14 11:20:00,42.77,42.83,42.64,42.69,560100.0,28.718,28.7583,28.6307,28.6643,560100.0
2009-09-14 11:30:00,42.69,42.73,42.67,42.7,330200.0,28.6643,28.6912,28.6509,28.671,330200.0
2009-09-14 11:40:00,42.7,42.72,42.65,42.71,548100.0,28.671,28.6844,28.6374,28.6777,548100.0
2009-09-14 11:50:00,42.72,42.76,42.68,42.71,269500.0,28.6844,28.7113,28.6576,28.6777,269500.0
2009-09-14 12:00:00,42.72,42.8,42.71,42.78,241200.0,28.6844,28.7382,28.6777,28.7247,241200.0
2009-09-14 12:10:00,42.77,42.8,42.75,42.79,178300.0,28.718,28.7382,28.7046,28.7314,178300.0
2009-09-14 12:20:00,42.8,42.93,42.79,42.81,368300.0,28.7382,28.8255,28.7314,28.7449,368300.0
2009-09-14 12:30:00,42.82,42.85,42.74,42.84,239800.0,28.7516,28.7717,28.6979,28.765,239800.0
2009-09-14 12:40:00,42.84,42.85,42.76,42.78,161600.0,28.765,28.7717,28.7113,28.7247,161600.0
2009-09-14 12:50:00,42.77,42.82,42.71,42.81,341900.0,28.718,28.7516,28.6777,28.7449,341900.0
2009-09-14 13:00:00,42.82,42.85,42.76,42.85,534000.0,28.7516,28.7717,28.7113,28.7717,534000.0
2009-09-14 13:10:00,42.84,42.9,42.78,42.78,315900.0,28.765,28.8053,28.7247,28.7247,315900.0
2009-09-14 13:20:00,42.79,42.98,42.78,42.97,585700.0,28.7314,28.859,28.7247,28.8523,585700.0
2009-09-14 13:30:00,42.96,43.1,42.96,43.08,688800.0,28.8456,28.9396,28.8456,28.9262,688800.0
2009-09-14 13:40:00,43.08,43.2,43.07,43.08,678300.0,28.9262,29.0067,28.9195,28.9262,678300.0
2009-09-14 13:50:00,43.08,43.1,43.01,43.07,709800.0,28.9262,28.9396,28.8792,28.9195,709800.0
2009-09-14 14:00:00,43.06,43.11,43.02,43.08,369400.0,28.9127,28.9463,28.8859,28.9262,369400.0
2009-09-14 14:10:00,43.08,43.11,43.04,43.07,408000.0,28.9262,28.9463,28.8993,28.9195,408000.0
2009-09-14 14:20:00,43.07,43.3,43.07,43.29,714700.0,28.9195,29.0739,28.9195,29.0672,714700.0
2009-09-14 14:30:00,43.29,43.33,43.16,43.17,539300.0,29.0672,29.094,28.9799,28.9866,539300.0
2009-09-14 14:40:00,43.18,43.35,43.17,43.27,650200.0,28.9933,29.1075,28.9866,29.0537,650200.0
2009-09-14 14:50:00,43.28,43.48,43.26,43.44,1075700.0,29.0605,29.1948,29.047,29.1679,1075700.0
2009-09-14 15:00:00,43.43,43.48,43.34,43.4,683700.0,29.1612,29.1948,29.1007,29.141,683700.0
2009-09-14 15:10:00,43.41,43.7,43.38,43.67,1356900.0,29.1477,29.3425,29.1276,29.3223,1356900.0
2009-09-14 15:20:00,43.67,43.69,43.52,43.63,1107100.0,29.3223,29.3358,29.2216,29.2955,1107100.0
2009-09-14 15:30:00,43.62,43.73,43.6,43.7,932100.0,29.2888,29.3626,29.2753,29.3425,932100.0
2009-09-14 15:40:00,43.7,43.85,43.67,43.75,1556700.0,29.3425,29.4432,29.3223,29.376,1556700.0
2009-09-14 15:50:00,43.76,43.8,43.65,43.72,2572500.0,29.3828,29.4096,29.3089,29.3559,2572500.0
2009-09-15 09:30:00,43.61,43.96,43.47,43.94,2123200.0,29.282,29.517,29.188,29.5036,2123200.0
2009-09-15 09:40:00,43.95,44.19,43.92,43.99,1706300.0,29.5103,29.6715,29.4902,29.5372,1706300.0
2009-09-15 09:50:00,44.0,44.0,43.36,43.41,3216200.0,29.5439,29.5439,29.1142,29.1477,3216200.0
2009-09-15 10:00:00,43.41,43.43,42.85,42.95,3932900.0,29.1477,29.1612,28.7717,28.8389,3932900.0
2009-09-15 10:10:00,42.95,43.02,42.55,42.76,3479700.0,28.8389,28.8859,28.5703,28.7113,3479700.0
2009-09-15 10:20:00,42.76,43.33,42.72,43.24,3659300.0,28.7113,29.094,28.6844,29.0336,3659300.0
2009-09-15 10:30:00,43.24,43.45,43.14,43.14,2648700.0,29.0336,29.1746,28.9665,28.9665,2648700.0
2009-09-15 10:40:00,43.15,43.29,43.05,43.22,1362000.0,28.9732,29.0672,28.906,29.0202,1362000.0
2009-09-15 10:50:00,43.22,43.32,43.11,43.29,767100.0,29.0202,29.0873,28.9463,29.0672,767100.0
2009-09-15 11:00:00,43.3,43.46,43.07,43.1,1599300.0,29.0739,29.1813,28.9195,28.9396,1599300.0
2009-09-15 11:10:00,43.1,43.32,43.09,43.12,855000.0,28.9396,29.0873,28.9329,28.953,855000.0
2009-09-15 11:20:00,43.11,43.15,43.01,43.09,579200.0,28.9463,28.9732,28.8792,28.9329,579200.0
2009-09-15 11:30:00,43.09,43.36,43.07,43.36,692300.0,28.9329,29.1142,28.9195,29.1142,692300.0
2009-09-15 11:40:00,43.36,43.56,43.28,43.53,731300.0,29.1142,29.2485,29.0605,29.2283,731300.0
2009-09-15 11:50:00,43.52,43.56,43.26,43.26,833700.0,29.2216,29.2485,29.047,29.047,833700.0
2009-09-15 12:00:00,43.27,43.46,43.24,43.45,494200.0,29.0537,29.1813,29.0336,29.1746,494200.0
2009-09-15 12:10:00,43.44,43.49,43.39,43.44,369100.0,29.1679,29.2015,29.1343,29.1679,369100.0
2009-09-15 12:20:00,43.43,43.48,43.38,43.39,242000.0,29.1612,29.1948,29.1276,29.1343,242000.0
2009-09-15 12:30:00,43.38,43.39,43.22,43.28,516000.0,29.1276,29.1343,29.0202,29.0605,516000.0
2009-09-15 12:40:00,43.28,43.47,43.27,43.47,378700.0,29.0605,29.188,29.0537,29.188,378700.0
2009-09-15 12:50:00,43.47,43.64,43.47,43.63,721900.0,29.188,29.3022,29.188,29.2955,721900.0
2009-09-15 13:00:00,43.63,43.69,43.54,43.56,589800.0,29.2955,29.3358,29.235,29.2485,589800.0
2009-09-15 13:10:00,43.57,43.7,43.56,43.67,552100.0,29.2552,29.3425,29.2485,29.3223,552100.0
2009-09-15 13:20:00,43.67,43.82,43.66,43.68,1050000.0,29.3223,29.423,29.3156,29.329,1050000.0
2009-09-15 13:30:00,43.68,43.72,43.59,43.62,487500.0,29.329,29.3559,29.2686,29.2888,487500.0
2009-09-15 13:40:00,43.62,43.7,43.59,43.63,271900.0,29.2888,29.3425,29.2686,29.2955,271900.0
2009-09-15 13:50:00,43.64,43.7,43.58,43.7,422300.0,29.3022,29.3425,29.2619,29.3425,422300.0
2009-09-15 14:00:00,43.69,43.7,43.51,43.55,392500.0,29.3358,29.3425,29.2149,29.2418,392500.0
2009-09-15 14:10:00,43.55,43.65,43.52,43.62,497100.0,29.2418,29.3089,29.2216,29.2888,497100.0
2009-09-15 14:20:00,43.62,43.64,43.44,43.44,537600.0,29.2888,29.3022,29.1679,29.1679,537600.0
2009-09-15 14:30:00,43.44,43.46,43.23,43.28,818200.0,29.1679,29.1813,29.0269,29.0605,818200.0
2009-09-15 14:40:00,43.28,43.45,43.26,43.42,700500.0,29.0605,29.1746,29.047,29.1545,700500.0
2009-09-15 14:50:00,43.43,43.63,43.42,43.55,786400.0,29.1612,29.2955,29.1545,29.2418,786400.0
2009-09-15 15:00:00,43.56,43.64,43.47,43.63,640200.0,29.2485,29.3022,29.188,29.2955,640200.0
2009-09-15 15:10:00,43.63,43.77,43.62,43.68,805800.0,29.2955,29.3895,29.2888,29.329,805800.0
2009-09-15 15:20:00,43.69,43.91,43.68,43.81,1477000.0,29.3358,29.4835,29.329,29.4163,1477000.0
2009-09-15 15:30:00,43.81,43.82,43.48,43.5,1464300.0,29.4163,29.423,29.1948,29.2082,1464300.0
2009-09-15 15:40:00,43.49,43.5,43.29,43.38,1334800.0,29.2015,29.2082,29.0672,29.1276,1334800.0
2009-09-15 15:50:00,43.38,43.5,43.22,43.22,3125500.0,29.1276,29.2082,29.0202,29.0202,3125500.0
2009-09-16 09:30:00,43.35,43.67,43.21,43.44,1916900.0,29.1075,29.3223,29.0135,29.1679,1916900.0
2009-09-16 09:40:00,43.44,43.48,43.28,43.44,1296600.0,29.1679,29.1948,29.0605,29.1679,1296600.0
2009-09-16 09:50:00,43.44,43.53,43.41,43.42,963300.0,29.1679,29.2283,29.1477,29.1545,963300.0
2009-09-16 10:00:00,43.43,43.77,43.43,43.74,1360400.0,29.1612,29.3895,29.1612,29.3693,1360400.0
2009-09-16 10:10:00,43.75,43.95,43.7,43.87,1246600.0,29.376,29.5103,29.3425,29.4566,1246600.0
2009-09-16 10:20:00,43.87,43.87,43.61,43.68,934700.0,29.4566,29.4566,29.282,29.329,934700.0
2009-09-16 10:30:00,43.68,43.84,43.64,43.82,619100.0,29.329,29.4365,29.3022,29.423,619100.0
2009-09-16 10:40:00,43.83,44.09,43.82,44.0,736600.0,29.4298,29.6043,29.423,29.5439,736600.0
2009-09-16 10:50:00,44.0,44.19,44.0,44.06,601500.0,29.5439,29.6715,29.5439,29.5842,601500.0
2009-09-16 11:00:00,44.06,44.07,43.99,44.05,557100.0,29.5842,29.5909,29.5372,29.5775,557100.0
2009-09-16 11:10:00,44.05,44.16,44.03,44.09,462100.0,29.5775,29.6513,29.564,29.6043,462100.0
2009-09-16 11:20:00,44.08,44.09,43.84,43.84,969800.0,29.5976,29.6043,29.4365,29.4365,969800.0
2009-09-16 11:30:00,43.84,44.06,43.83,44.05,623500.0,29.4365,29.5842,29.4298,29.5775,623500.0
2009-09-16 11:40:00,44.05,44.23,44.04,44.08,871200.0,29.5775,29.6983,29.5708,29.5976,871200.0
2009-09-16 11:50:00,44.09,44.32,44.05,44.26,1007300.0,29.6043,29.7588,29.5775,29.7185,1007300.0
2009-09-16 12:00:00,44.27,44.6,44.24,44.45,1101000.0,29.7252,29.9468,29.7051,29.8461,1101000.0
2009-09-16 12:10:00,44.46,44.49,44.31,44.43,558700.0,29.8528,29.8729,29.7521,29.8326,558700.0
2009-09-16 12:20:00,44.44,44.59,44.4,44.49,1247100.0,29.8393,29.9401,29.8125,29.8729,1247100.0
2009-09-16 12:30:00,44.48,44.5,44.35,44.39,528300.0,29.8662,29.8796,29.7789,29.8058,528300.0
2009-09-16 12:40:00,44.39,44.56,44.39,44.55,649600.0,29.8058,29.9199,29.8058,29.9132,649600.0
2009-09-16 12:50:00,44.54,44.55,44.25,44.3,866600.0,29.9065,29.9132,29.7118,29.7453,866600.0
2009-09-16 13:00:00,44.3,44.45,44.29,44.29,584600.0,29.7453,29.8461,29.7386,29.7386,584600.0
2009-09-16 13:10:00,44.29,44.38,44.23,44.34,589700.0,29.7386,29.7991,29.6983,29.7722,589700.0
2009-09-16 13:20:00,44.34,44.45,44.32,44.41,539600.0,29.7722,29.8461,29.7588,29.8192,539600.0
2009-09-16 13:30:00,44.4,44.42,44.27,44.33,543800.0,29.8125,29.8259,29.7252,29.7655,543800.0
2009-09-16 13:40:00,44.32,44.4,44.22,44.23,373000.0,29.7588,29.8125,29.6916,29.6983,373000.0
2009-09-16 13:50:00,44.23,44.32,44.21,44.29,510800.0,29.6983,29.7588,29.6849,29.7386,510800.0
2009-09-16 14:00:00,44.29,44.35,44.24,44.29,487100.0,29.7386,29.7789,29.7051,29.7386,487100.0
2009-09-16 14:10:00,44.28,44.44,44.24,44.27,471600.0,29.7319,29.8393,29.7051,29.7252,471600.0
2009-09-16 14:20:00,44.28,44.31,44.2,44.23,596000.0,29.7319,29.7521,29.6782,29.6983,596000.0
2009-09-16 14:30:00,44.24,44.3,44.15,44.29,701500.0,29.7051,29.7453,29.6446,29.7386,701500.0
2009-09-16 14:40:00,44.29,44.35,44.15,44.16,717300.0,29.7386,29.7789,29.6446,29.6513,717300.0
2009-09-16 14:50:00,44.16,44.26,44.16,44.19,691200.0,29.6513,29.7185,29.6513,29.6715,691200.0
2009-09-16 15:00:00,44.19,44.25,44.14,44.23,705800.0,29.6715,29.7118,29.6379,29.6983,705800.0
2009-09-16 15:10:00,44.23,44.42,44.21,44.4,771200.0,29.6983,29.8259,29.6849,29.8125,771200.0
2009-09-16 15:20:00,44.4,44.46,44.31,44.4,660500.0,29.8125,29.8528,29.7521,29.8125,660500.0
2009-09-16 15:30:00,44.4,44.45,44.3,44.39,911900.0,29.8125,29.8461,29.7453,29.8058,911900.0
2009-09-16 15:40:00,44.39,44.48,44.32,44.36,1193800.0,29.8058,29.8662,29.7588,29.7856,1193800.0
2009-09-16 15:50:00,44.36,44.68,44.32,44.63,4020400.0,29.7856,30.0005,29.7588,29.9669,4020400.0
2009-09-17 09:30:00,44.29,44.61,44.2,44.46,1283600.0,29.7386,29.9535,29.6782,29.8528,1283600.0
2009-09-17 09:40:00,44.46,44.5,44.22,44.41,927500.0,29.8528,29.8796,29.6916,29.8192,927500.0
2009-09-17 09:50:00,44.42,44.63,44.38,44.61,980200.0,29.8259,29.9669,29.7991,29.9535,980200.0
2009-09-17 10:00:00,44.6,44.73,44.46,44.63,1732500.0,29.9468,30.0341,29.8528,29.9669,1732500.0
2009-09-17 10:10:00,44.64,44.83,44.56,44.68,1544900.0,29.9736,30.1012,29.9199,30.0005,1544900.0
2009-09-17 10:20:00,44.68,44.7,44.52,44.6,1331400.0,30.0005,30.0139,29.8931,29.9468,1331400.0
2009-09-17 10:30:00,44.6,44.82,44.58,44.82,890600.0,29.9468,30.0945,29.9333,30.0945,890600.0
2009-09-17 10:40:00,44.81,44.96,44.8,44.94,1064200.0,30.0878,30.1885,30.0811,30.1751,1064200.0
2009-09-17 10:50:00,44.95,44.99,44.91,44.98,556700.0,30.1818,30.2086,30.1549,30.2019,556700.0
2009-09-17 11:00:00,44.98,45.0,44.9,44.92,940000.0,30.2019,30.2154,30.1482,30.1616,940000.0
2009-09-17 11:10:00,44.92,45.0,44.92,44.96,692800.0,30.1616,30.2154,30.1616,30.1885,692800.0
2009-09-17 11:20:00,44.95,45.11,44.95,45.1,1595500.0,30.1818,30.2892,30.1818,30.2825,1595500.0
2009-09-17 11:30:00,45.1,45.11,44.92,44.94,796400.0,30.2825,30.2892,30.1616,30.1751,796400.0
2009-09-17 11:40:00,44.94,45.01,44.83,44.9,867400.0,30.1751,30.2221,30.1012,30.1482,867400.0
2009-09-17 11:50:00,44.9,44.95,44.75,44.9,678200.0,30.1482,30.1818,30.0475,30.1482,678200.0
2009-09-17 12:00:00,44.91,44.96,44.76,44.84,639100.0,30.1549,30.1885,30.0542,30.1079,639100.0
2009-09-17 12:10:00,44.85,44.85,44.53,44.55,1107700.0,30.1146,30.1146,29.8998,29.9132,1107700.0
2009-09-17 12:20:00,44.55,44.76,44.44,44.76,800500.0,29.9132,30.0542,29.8393,30.0542,800500.0
2009-09-17 12:30:00,44.75,44.87,44.75,44.78,746200.0,30.0475,30.1281,30.0475,30.0676,746200.0
2009-09-17 12:40:00,44.79,44.83,44.56,44.61,856600.0,30.0744,30.1012,29.9199,29.9535,856600.0
2009-09-17 12:50:00,44.64,44.71,44.5,44.52,697300.0,29.9736,30.0206,29.8796,29.8931,697300.0
2009-09-17 13:00:00,44.52,44.64,44.49,44.63,665700.0,29.8931,29.9736,29.8729,29.9669,665700.0
2009-09-17 13:10:00,44.63,44.69,44.6,44.65,324300.0,29.9669,30.0072,29.9468,29.9804,324300.0
2009-09-17 13:20:00,44.65,44.67,44.57,44.64,558900.0,29.9804,29.9938,29.9266,29.9736,558900.0
2009-09-17 13:30:00,44.63,44.78,44.59,44.75,407600.0,29.9669,30.0676,29.9401,30.0475,407600.0
2009-09-17 13:40:00,44.75,44.84,44.67,44.74,494000.0,30.0475,30.1079,29.9938,30.0408,494000.0
2009-09-17 13:50:00,44.73,44.94,44.73,44.87,502400.0,30.0341,30.1751,30.0341,30.1281,502400.0
2009-09-17 14:00:00,44.87,44.96,44.86,44.89,705100.0,30.1281,30.1885,30.1214,30.1415,705100.0
2009-09-17 14:10:00,44.89,44.9,44.79,44.81,437200.0,30.1415,30.1482,30.0744,30.0878,437200.0
2009-09-17 14:20:00,44.81,45.0,44.71,44.78,517800.0,30.0878,30.2154,30.0206,30.0676,517800.0
2009-09-17 14:30:00,44.77,44.9,44.74,44.81,429000.0,30.0609,30.1482,30.0408,30.0878,429000.0
2009-09-17 14:40:00,44.8,44.95,44.78,44.95,490300.0,30.0811,30.1818,30.0676,30.1818,490300.0
2009-09-17 14:50:00,44.95,44.97,44.8,44.85,512000.0,30.1818,30.1952,30.0811,30.1146,512000.0
2009-09-17 15:00:00,44.85,44.86,44.77,44.82,471300.0,30.1146,30.1214,30.0609,30.0945,471300.0
2009-09-17 15:10:00,44.82,44.97,44.81,44.89,523100.0,30.0945,30.1952,30.0878,30.1415,523100.0
2009-09-17 15:20:00,44.88,45.0,44.84,44.92,755600.0,30.1348,30.2154,30.1079,30.1616,755600.0
2009-09-17 15:30:00,44.95,44.96,44.81,44.91,596500.0,30.1818,30.1885,30.0878,30.1549,596500.0
2009-09-17 15:40:00,44.9,44.91,44.73,44.82,1402400.0,30.1482,30.1549,30.0341,30.0945,1402400.0
2009-09-17 15:50:00,44.82,44.96,44.73,44.96,2287700.0,30.0945,30.1885,30.0341,30.1885,2287700.0
2009-09-18 09:30:00,45.24,45.24,44.84,44.88,7068700.0,30.3765,30.3765,30.1079,30.1348,7068700.0
2009-09-18 09:40:00,44.88,44.99,44.78,44.89,1019000.0,30.1348,30.2086,30.0676,30.1415,1019000.0
2009-09-18 09:50:00,44.9,44.95,44.7,44.9,1023100.0,30.1482,30.1818,30.0139,30.1482,1023100.0
2009-09-18 10:00:00,44.9,45.07,44.86,44.96,900500.0,30.1482,30.2624,30.1214,30.1885,900500.0
2009-09-18 10:10:00,44.96,45.04,44.74,44.79,993000.0,30.1885,30.2422,30.0408,30.0744,993000.0
2009-09-18 10:20:00,44.79,44.87,44.76,44.85,678800.0,30.0744,30.1281,30.0542,30.1146,678800.0
2009-09-18 10:30:00,44.85,44.93,44.78,44.79,698300.0,30.1146,30.1684,30.0676,30.0744,698300.0
2009-09-18 10:40:00,44.79,44.92,44.79,44.9,697700.0,30.0744,30.1616,30.0744,30.1482,697700.0
2009-09-18 10:50:00,44.91,44.99,44.85,44.99,538400.0,30.1549,30.2086,30.1146,30.2086,538400.0
2009-09-18 11:00:00,44.97,45.0,44.95,44.96,543800.0,30.1952,30.2154,30.1818,30.1885,543800.0
2009-09-18 11:10:00,44.96,45.05,44.95,44.98,578600.0,30.1885,30.2489,30.1818,30.2019,578600.0
2009-09-18 11:20:00,44.98,45.03,44.98,45.0,459900.0,30.2019,30.2355,30.2019,30.2154,459900.0
2009-09-18 11:30:00,45.0,45.03,44.93,44.98,639900.0,30.2154,30.2355,30.1684,30.2019,639900.0
2009-09-18 11:40:00,44.98,44.99,44.91,44.94,606900.0,30.2019,30.2086,30.1549,30.1751,606900.0
2009-09-18 11:50:00,44.95,44.98,44.9,44.92,376100.0,30.1818,30.2019,30.1482,30.1616,376100.0
2009-09-18 12:00:00,44.92,44.97,44.88,44.94,524200.0,30.1616,30.1952,30.1348,30.1751,524200.0
2009-09-18 12:10:00,44.94,44.99,44.9,44.96,437100.0,30.1751,30.2086,30.1482,30.1885,437100.0
2009-09-18 12:20:00,44.96,44.98,44.87,44.87,487200.0,30.1885,30.2019,30.1281,30.1281,487200.0
2009-09-18 12:30:00,44.88,44.95,44.87,44.95,475300.0,30.1348,30.1818,30.1281,30.1818,475300.0
2009-09-18 12:40:00,44.94,44.98,44.9,44.93,438900.0,30.1751,30.2019,30.1482,30.1684,438900.0
2009-09-18 12:50:00,44.93,44.96,44.87,44.9,430800.0,30.1684,30.1885,30.1281,30.1482,430800.0
2009-09-18 13:00:00,44.9,44.94,44.85,44.89,431100.0,30.1482,30.1751,30.1146,30.1415,431100.0
2009-09-18 13:10:00,44.89,44.93,44.82,44.82,307900.0,30.1415,30.1684,30.0945,30.0945,307900.0
2009-09-18 13:20:00,44.82,44.89,44.8,44.88,316100.0,30.0945,30.1415,30.0811,30.1348,316100.0
2009-09-18 13:30:00,44.88,44.88,44.81,44.81,226700.0,30.1348,30.1348,30.0878,30.0878,226700.0
2009-09-18 13:40:00,44.82,44.95,44.8,44.91,308000.0,30.0945,30.1818,30.0811,30.1549,308000.0
2009-09-18 13:50:00,44.9,44.91,44.85,44.88,248400.0,30.1482,30.1549,30.1146,30.1348,248400.0
2009-09-18 14:00:00,44.88,44.9,44.81,44.85,366500.0,30.1348,30.1482,30.0878,30.1146,366500.0
2009-09-18 14:10:00,44.85,44.91,44.84,44.9,317800.0,30.1146,30.1549,30.1079,30.1482,317800.0
2009-09-18 14:20:00,44.89,44.92,44.84,44.85,379100.0,30.1415,30.1616,30.1079,30.1146,379100.0
2009-09-18 14:30:00,44.85,44.9,44.82,44.88,265500.0,30.1146,30.1482,30.0945,30.1348,265500.0
2009-09-18 14:40:00,44.88,45.0,44.87,44.99,431100.0,30.1348,30.2154,30.1281,30.2086,431100.0
2009-09-18 14:50:00,44.99,45.0,44.97,44.99,340800.0,30.2086,30.2154,30.1952,30.2086,340800.0
2009-09-18 15:00:00,44.98,45.07,44.92,45.06,832300.0,30.2019,30.2624,30.1616,30.2556,832300.0
2009-09-18 15:10:00,45.06,45.16,45.04,45.07,719000.0,30.2556,30.3228,30.2422,30.2624,719000.0
2009-09-18 15:20:00,45.06,45.34,45.05,45.26,1326700.0,30.2556,30.4437,30.2489,30.3899,1326700.0
2009-09-18 15:30:00,45.26,45.28,45.07,45.07,883100.0,30.3899,30.4034,30.2624,30.2624,883100.0
2009-09-18 15:40:00,45.07,45.16,45.02,45.08,1549900.0,30.2624,30.3228,30.2288,30.2691,1549900.0
2009-09-18 15:50:00,45.08,45.08,44.97,44.98,2367500.0,30.2691,30.2691,30.1952,30.2019,2367500.0
2009-09-21 09:30:00,44.56,44.8,44.52,44.69,1405000.0,29.9199,30.0811,29.8931,30.0072,1405000.0
2009-09-21 09:40:00,44.69,44.74,44.46,44.5,885600.0,30.0072,30.0408,29.8528,29.8796,885600.0
2009-09-21 09:50:00,44.49,44.61,44.37,44.45,810800.0,29.8729,29.9535,29.7923,29.8461,810800.0
2009-09-21 10:00:00,44.45,44.56,44.29,44.29,752200.0,29.8461,29.9199,29.7386,29.7386,752200.0
2009-09-21 10:10:00,44.29,44.44,44.24,44.29,622700.0,29.7386,29.8393,29.7051,29.7386,622700.0
2009-09-21 10:20:00,44.29,44.56,44.28,44.54,648100.0,29.7386,29.9199,29.7319,29.9065,648100.0
2009-09-21 10:30:00,44.54,44.55,44.3,44.34,608300.0,29.9065,29.9132,29.7453,29.7722,608300.0
2009-09-21 10:40:00,44.34,44.44,44.25,44.4,386600.0,29.7722,29.8393,29.7118,29.8125,386600.0
2009-09-21 10:50:00,44.39,44.42,44.25,44.36,405100.0,29.8058,29.8259,29.7118,29.7856,405100.0
2009-09-21 11:00:00,44.37,44.43,44.34,44.4,396700.0,29.7923,29.8326,29.7722,29.8125,396700.0
2009-09-21 11:10:00,44.41,44.45,44.31,44.36,532700.0,29.8192,29.8461,29.7521,29.7856,532700.0
2009-09-21 11:20:00,44.36,44.38,44.23,44.3,563200.0,29.7856,29.7991,29.6983,29.7453,563200.0
2009-09-21 11:30:00,44.29,44.43,44.29,44.42,454800.0,29.7386,29.8326,29.7386,29.8259,454800.0
2009-09-21 11:40:00,44.42,44.47,44.4,44.44,316700.0,29.8259,29.8595,29.8125,29.8393,316700.0
2009-09-21 11:50:00,44.44,44.5,44.39,44.48,272200.0,29.8393,29.8796,29.8058,29.8662,272200.0
2009-09-21 12:00:00,44.48,44.49,44.43,44.43,155500.0,29.8662,29.8729,29.8326,29.8326,155500.0
2009-09-21 12:10:00,44.43,44.47,44.39,44.39,203300.0,29.8326,29.8595,29.8058,29.8058,203300.0
2009-09-21 12:20:00,44.39,44.46,44.36,44.43,276700.0,29.8058,29.8528,29.7856,29.8326,276700.0
2009-09-21 12:30:00,44.43,44.47,44.42,44.47,134000.0,29.8326,29.8595,29.8259,29.8595,134000.0
2009-09-21 12:40:00,44.47,44.57,44.42,44.42,407300.0,29.8595,29.9266,29.8259,29.8259,407300.0
2009-09-21 12:50:00,44.42,44.45,44.39,44.42,189800.0,29.8259,29.8461,29.8058,29.8259,189800.0
2009-09-21 13:00:00,44.43,44.43,44.37,44.38,233500.0,29.8326,29.8326,29.7923,29.7991,233500.0
2009-09-21 13:10:00,44.38,44.45,44.38,44.4,209800.0,29.7991,29.8461,29.7991,29.8125,209800.0
2009-09-21 13:20:00,44.4,44.44,44.38,44.41,188800.0,29.8125,29.8393,29.7991,29.8192,188800.0
2009-09-21 13:30:00,44.41,44.42,44.32,44.34,372700.0,29.8192,29.8259,29.7588,29.7722,372700.0
2009-09-21 13:40:00,44.34,44.4,44.33,44.37,392900.0,29.7722,29.8125,29.7655,29.7923,392900.0
2009-09-21 13:50:00,44.37,44.38,44.27,44.3,262800.0,29.7923,29.7991,29.7252,29.7453,262800.0
2009-09-21 14:00:00,44.3,44.43,44.3,44.38,294500.0,29.7453,29.8326,29.7453,29.7991,294500.0
2009-09-21 14:10:00,44.37,44.38,44.24,44.24,468600.0,29.7923,29.7991,29.7051,29.7051,468600.0
2009-09-21 14:20:00,44.24,44.29,44.24,44.27,246200.0,29.7051,29.7386,29.7051,29.7252,246200.0
2009-09-21 14:30:00,44.28,44.33,44.22,44.29,502800.0,29.7319,29.7655,29.6916,29.7386,502800.0
2009-09-21 14:40:00,44.29,44.45,44.28,44.44,627100.0,29.7386,29.8461,29.7319,29.8393,627100.0
2009-09-21 14:50:00,44.44,44.58,44.44,44.47,717500.0,29.8393,29.9333,29.8393,29.8595,717500.0
2009-09-21 15:00:00,44.47,44.58,44.45,44.52,397100.0,29.8595,29.9333,29.8461,29.8931,397100.0
2009-09-21 15:10:00,44.53,44.73,44.45,44.66,1165100.0,29.8998,30.0341,29.8461,29.9871,1165100.0
2009-09-21 15:20:00,44.66,44.7,44.6,44.62,531300.0,29.9871,30.0139,29.9468,29.9602,531300.0
2009-09-21 15:30:00,44.62,44.63,44.5,44.59,1094000.0,29.9602,29.9669,29.8796,29.9401,1094000.0
2009-09-21 15:40:00,44.59,44.62,44.54,44.55,680100.0,29.9401,29.9602,29.9065,29.9132,680100.0
2009-09-21 15:50:00,44.55,44.68,44.5,44.55,1916700.0,29.9132,30.0005,29.8796,29.9132,1916700.0
2009-09-22 09:30:00,44.83,44.92,44.62,44.73,1286300.0,30.1012,30.1616,29.9602,30.0341,1286300.0
2009-09-22 09:40:00,44.74,44.81,44.49,44.52,1192200.0,30.0408,30.0878,29.8729,29.8931,1192200.0
2009-09-22 09:50:00,44.53,44.67,44.48,44.67,979100.0,29.8998,29.9938,29.8662,29.9938,979100.0
2009-09-22 10:00:00,44.68,44.76,44.61,44.73,977800.0,30.0005,30.0542,29.9535,30.0341,977800.0
2009-09-22 10:10:00,44.73,45.02,44.73,44.98,1394100.0,30.0341,30.2288,30.0341,30.2019,1394100.0
2009-09-22 10:20:00,44.99,45.14,44.91,45.02,987000.0,30.2086,30.3094,30.1549,30.2288,987000.0
2009-09-22 10:30:00,45.03,45.05,44.82,44.87,1183300.0,30.2355,30.2489,30.0945,30.1281,1183300.0
2009-09-22 10:40:00,44.87,44.98,44.85,44.94,726800.0,30.1281,30.2019,30.1146,30.1751,726800.0
2009-09-22 10:50:00,44.94,45.0,44.89,44.96,342000.0,30.1751,30.2154,30.1415,30.1885,342000.0
2009-09-22 11:00:00,44.96,45.2,44.95,45.1,739300.0,30.1885,30.3496,30.1818,30.2825,739300.0
2009-09-22 11:10:00,45.1,45.28,45.1,45.26,717800.0,30.2825,30.4034,30.2825,30.3899,717800.0
2009-09-22 11:20:00,45.25,45.33,45.24,45.31,875400.0,30.3832,30.4369,30.3765,30.4235,875400.0
2009-09-22 11:30:00,45.31,45.42,45.29,45.33,605600.0,30.4235,30.4974,30.4101,30.4369,605600.0
2009-09-22 11:40:00,45.33,45.6,45.33,45.6,886900.0,30.4369,30.6182,30.4369,30.6182,886900.0
2009-09-22 11:50:00,45.6,45.69,45.59,45.68,788700.0,30.6182,30.6787,30.6115,30.6719,788700.0
2009-09-22 12:00:00,45.68,45.86,45.68,45.8,1066400.0,30.6719,30.7928,30.6719,30.7525,1066400.0
2009-09-22 12:10:00,45.8,45.97,45.79,45.88,1368700.0,30.7525,30.8667,30.7458,30.8062,1368700.0
2009-09-22 12:20:00,45.87,45.91,45.8,45.88,822000.0,30.7995,30.8264,30.7525,30.8062,822000.0
2009-09-22 12:30:00,45.88,46.08,45.87,45.87,1362400.0,30.8062,30.9405,30.7995,30.7995,1362400.0
2009-09-22 12:40:00,45.87,45.89,45.77,45.77,452300.0,30.7995,30.813,30.7324,30.7324,452300.0
2009-09-22 12:50:00,45.77,45.85,45.73,45.81,640600.0,30.7324,30.7861,30.7055,30.7592,640600.0
2009-09-22 13:00:00,45.8,45.96,45.8,45.95,654700.0,30.7525,30.86,30.7525,30.8532,654700.0
2009-09-22 13:10:00,45.96,45.99,45.84,45.9,787100.0,30.86,30.8801,30.7794,30.8197,787100.0
2009-09-22 13:20:00,45.9,45.91,45.77,45.81,336500.0,30.8197,30.8264,30.7324,30.7592,336500.0
2009-09-22 13:30:00,45.81,45.82,45.72,45.73,346100.0,30.7592,30.7659,30.6988,30.7055,346100.0
2009-09-22 13:40:00,45.73,45.98,45.71,45.84,495500.0,30.7055,30.8734,30.6921,30.7794,495500.0
2009-09-22 13:50:00,45.84,45.96,45.84,45.91,635700.0,30.7794,30.86,30.7794,30.8264,635700.0
2009-09-22 14:00:00,45.91,46.0,45.9,45.98,577000.0,30.8264,30.8868,30.8197,30.8734,577000.0
2009-09-22 14:10:00,45.97,46.0,45.95,45.98,384700.0,30.8667,30.8868,30.8532,30.8734,384700.0
2009-09-22 14:20:00,45.99,46.06,45.9,45.99,890400.0,30.8801,30.9271,30.8197,30.8801,890400.0
2009-09-22 14:30:00,45.99,46.07,45.99,46.05,807200.0,30.8801,30.9338,30.8801,30.9204,807200.0
2009-09-22 14:40:00,46.04,46.22,46.03,46.13,797000.0,30.9137,31.0345,30.907,30.9741,797000.0
2009-09-22 14:50:00,46.13,46.28,46.11,46.27,879000.0,30.9741,31.0748,30.9607,31.0681,879000.0
2009-09-22 15:00:00,46.27,46.29,46.21,46.27,886500.0,31.0681,31.0815,31.0278,31.0681,886500.0
2009-09-22 15:10:00,46.27,46.27,46.08,46.26,1034200.0,31.0681,31.0681,30.9405,31.0614,1034200.0
2009-09-22 15:20:00,46.26,46.41,46.24,46.37,1284700.0,31.0614,31.1621,31.048,31.1352,1284700.0
2009-09-22 15:30:00,46.38,46.4,46.25,46.3,1077300.0,31.142,31.1554,31.0547,31.0882,1077300.0
2009-09-22 15:40:00,46.29,46.41,46.27,46.4,1671200.0,31.0815,31.1621,31.0681,31.1554,1671200.0
2009-09-22 15:50:00,46.39,46.49,46.2,46.47,4257700.0,31.1487,31.2158,31.0211,31.2024,4257700.0
2009-09-23 09:30:00,46.38,46.5,46.29,46.48,1237600.0,31.142,31.2225,31.0815,31.2091,1237600.0
2009-09-23 09:40:00,46.49,46.49,46.24,46.3,1047100.0,31.2158,31.2158,31.048,31.0882,1047100.0
2009-09-23 09:50:00,46.29,46.39,46.22,46.29,897800.0,31.0815,31.1487,31.0345,31.0815,897800.0
2009-09-23 10:00:00,46.29,46.38,46.13,46.14,840200.0,31.0815,31.142,30.9741,30.9808,840200.0
2009-09-23 10:10:00,46.13,46.2,46.11,46.17,962500.0,30.9741,31.0211,30.9607,31.001,962500.0
2009-09-23 10:20:00,46.17,46.18,45.9,45.97,1098400.0,31.001,31.0077,30.8197,30.8667,1098400.0
2009-09-23 10:30:00,45.97,46.0,45.78,45.81,897600.0,30.8667,30.8868,30.7391,30.7592,897600.0
2009-09-23 10:40:00,45.81,45.85,45.72,45.84,721200.0,30.7592,30.7861,30.6988,30.7794,721200.0
2009-09-23 10:50:00,45.84,45.88,45.81,45.85,615200.0,30.7794,30.8062,30.7592,30.7861,615200.0
2009-09-23 11:00:00,45.86,45.86,45.73,45.78,671300.0,30.7928,30.7928,30.7055,30.7391,671300.0
2009-09-23 11:10:00,45.77,45.78,45.65,45.74,569500.0,30.7324,30.7391,30.6518,30.7122,569500.0
2009-09-23 11:20:00,45.74,45.87,45.73,45.82,598400.0,30.7122,30.7995,30.7055,30.7659,598400.0
2009-09-23 11:30:00,45.82,45.92,45.82,45.92,338400.0,30.7659,30.8331,30.7659,30.8331,338400.0
2009-09-23 11:40:00,45.92,45.97,45.84,45.91,493700.0,30.8331,30.8667,30.7794,30.8264,493700.0
2009-09-23 11:50:00,45.91,46.05,45.9,46.04,398400.0,30.8264,30.9204,30.8197,30.9137,398400.0
2009-09-23 12:00:00,46.04,46.15,46.01,46.11,524700.0,30.9137,30.9875,30.8935,30.9607,524700.0
2009-09-23 12:10:00,46.12,46.15,46.02,46.04,371500.0,30.9674,30.9875,30.9002,30.9137,371500.0
2009-09-23 12:20:00,46.03,46.08,46.0,46.02,377600.0,30.907,30.9405,30.8868,30.9002,377600.0
2009-09-23 12:30:00,46.03,46.03,45.93,45.94,297500.0,30.907,30.907,30.8398,30.8465,297500.0
2009-09-23 12:40:00,45.94,45.97,45.9,45.97,230500.0,30.8465,30.8667,30.8197,30.8667,230500.0
2009-09-23 12:50:00,45.97,45.97,45.91,45.94,285000.0,30.8667,30.8667,30.8264,30.8465,285000.0
2009-09-23 13:00:00,45.94,45.95,45.85,45.87,362800.0,30.8465,30.8532,30.7861,30.7995,362800.0
2009-09-23 13:10:00,45.88,45.92,45.84,45.91,269100.0,30.8062,30.8331,30.7794,30.8264,269100.0
2009-09-23 13:20:00,45.92,45.94,45.83,45.86,399000.0,30.8331,30.8465,30.7727,30.7928,399000.0
2009-09-23 13:30:00,45.87,45.95,45.84,45.95,380500.0,30.7995,30.8532,30.7794,30.8532,380500.0
2009-09-23 13:40:00,45.95,45.98,45.94,45.95,261400.0,30.8532,30.8734,30.8465,30.8532,261400.0
2009-09-23 13:50:00,45.95,46.03,45.93,46.03,422400.0,30.8532,30.907,30.8398,30.907,422400.0
2009-09-23 14:00:00,46.02,46.03,45.96,46.0,237800.0,30.9002,30.907,30.86,30.8868,237800.0
2009-09-23 14:10:00,45.99,46.24,45.91,46.07,889600.0,30.8801,31.048,30.8264,30.9338,889600.0
2009-09-23 14:20:00,46.07,46.17,45.98,46.07,1289800.0,30.9338,31.001,30.8734,30.9338,1289800.0
2009-09-23 14:30:00,46.07,46.38,46.03,46.19,1784300.0,30.9338,31.142,30.907,31.0144,1784300.0
2009-09-23 14:40:00,46.2,46.21,46.08,46.16,708800.0,31.0211,31.0278,30.9405,30.9942,708800.0
2009-09-23 14:50:00,46.15,46.21,45.95,45.97,1051100.0,30.9875,31.0278,30.8532,30.8667,1051100.0
2009-09-23 15:00:00,45.97,46.07,45.93,45.97,949700.0,30.8667,30.9338,30.8398,30.8667,949700.0
2009-09-23 15:10:00,45.97,45.97,45.75,45.86,1318400.0,30.8667,30.8667,30.7189,30.7928,1318400.0
2009-09-23 15:20:00,45.86,45.89,45.7,45.78,957700.0,30.7928,30.813,30.6854,30.7391,957700.0
2009-09-23 15:30:00,45.78,45.78,45.51,45.61,1552900.0,30.7391,30.7391,30.5578,30.6249,1552900.0
2009-09-23 15:40:00,45.6,45.69,45.35,45.44,1490200.0,30.6182,30.6787,30.4504,30.5108,1490200.0
2009-09-23 15:50:00,45.44,45.47,44.98,45.05,4031400.0,30.5108,30.5309,30.2019,30.2489,4031400.0
2009-09-24 09:30:00,45.22,45.64,45.2,45.54,1638600.0,30.3631,30.6451,30.3496,30.5779,1638600.0
2009-09-24 09:40:00,45.54,45.75,45.5,45.73,1350800.0,30.5779,30.7189,30.5511,30.7055,1350800.0
2009-09-24 09:50:00,45.73,45.8,45.56,45.63,1248800.0,30.7055,30.7525,30.5914,30.6384,1248800.0
2009-09-24 10:00:00,45.63,45.8,45.06,45.3,2253700.0,30.6384,30.7525,30.2556,30.4168,2253700.0
2009-09-24 10:10:00,45.3,45.37,45.07,45.19,1298400.0,30.4168,30.4638,30.2624,30.3429,1298400.0
2009-09-24 10:20:00,45.2,45.43,45.12,45.3,1016600.0,30.3496,30.5041,30.2959,30.4168,1016600.0
2009-09-24 10:30:00,45.29,45.29,44.88,44.99,1491800.0,30.4101,30.4101,30.1348,30.2086,1491800.0
2009-09-24 10:40:00,44.99,45.19,44.93,45.18,1182400.0,30.2086,30.3429,30.1684,30.3362,1182400.0
2009-09-24 10:50:00,45.18,45.46,45.17,45.33,931200.0,30.3362,30.5242,30.3295,30.4369,931200.0
2009-09-24 11:00:00,45.33,45.34,45.16,45.22,650900.0,30.4369,30.4437,30.3228,30.3631,650900.0
2009-09-24 11:10:00,45.22,45.36,45.07,45.14,1695600.0,30.3631,30.4571,30.2624,30.3094,1695600.0
2009-09-24 11:20:00,45.13,45.19,45.02,45.1,608000.0,30.3026,30.3429,30.2288,30.2825,608000.0
2009-09-24 11:30:00,45.1,45.17,45.0,45.01,620200.0,30.2825,30.3295,30.2154,30.2221,620200.0
2009-09-24 11:40:00,45.01,45.1,44.98,45.05,660300.0,30.2221,30.2825,30.2019,30.2489,660300.0
2009-09-24 11:50:00,45.05,45.07,44.94,45.02,768800.0,30.2489,30.2624,30.1751,30.2288,768800.0
2009-09-24 12:00:00,45.02,45.09,44.97,45.05,464600.0,30.2288,30.2758,30.1952,30.2489,464600.0
2009-09-24 12:10:00,45.06,45.07,45.01,45.03,362700.0,30.2556,30.2624,30.2221,30.2355,362700.0
2009-09-24 12:20:00,45.02,45.12,44.95,44.96,659000.0,30.2288,30.2959,30.1818,30.1885,659000.0
2009-09-24 12:30:00,44.96,44.99,44.81,44.88,752800.0,30.1885,30.2086,30.0878,30.1348,752800.0
2009-09-24 12:40:00,44.88,44.96,44.81,44.89,300100.0,30.1348,30.1885,30.0878,30.1415,300100.0
2009-09-24 12:50:00,44.9,44.94,44.73,44.79,579900.0,30.1482,30.1751,30.0341,30.0744,579900.0
2009-09-24 13:00:00,44.8,44.87,44.77,44.82,704500.0,30.0811,30.1281,30.0609,30.0945,704500.0
2009-09-24 13:10:00,44.82,44.91,44.74,44.75,406000.0,30.0945,30.1549,30.0408,30.0475,406000.0
2009-09-24 13:20:00,44.74,44.77,44.62,44.68,554400.0,30.0408,30.0609,29.9602,30.0005,554400.0
2009-09-24 13:30:00,44.68,44.69,44.51,44.59,567000.0,30.0005,30.0072,29.8863,29.9401,567000.0
2009-09-24 13:40:00,44.6,44.64,44.34,44.5,817500.0,29.9468,29.9736,29.7722,29.8796,817500.0
2009-09-24 13:50:00,44.5,44.62,44.36,44.57,707800.0,29.8796,29.9602,29.7856,29.9266,707800.0
2009-09-24 14:00:00,44.57,44.63,44.5,44.51,552600.0,29.9266,29.9669,29.8796,29.8863,552600.0
2009-09-24 14:10:00,44.51,44.56,44.38,44.51,756500.0,29.8863,29.9199,29.7991,29.8863,756500.0
2009-09-24 14:20:00,44.51,44.53,44.35,44.49,760500.0,29.8863,29.8998,29.7789,29.8729,760500.0
2009-09-24 14:30:00,44.49,44.68,44.49,44.6,786800.0,29.8729,30.0005,29.8729,29.9468,786800.0
2009-09-24 14:40:00,44.59,44.6,44.38,44.42,861800.0,29.9401,29.9468,29.7991,29.8259,861800.0
2009-09-24 14:50:00,44.42,44.6,44.35,44.55,1042200.0,29.8259,29.9468,29.7789,29.9132,1042200.0
2009-09-24 15:00:00,44.55,44.62,44.36,44.45,1119500.0,29.9132,29.9602,29.7856,29.8461,1119500.0
2009-09-24 15:10:00,44.45,44.67,44.38,44.51,1173500.0,29.8461,29.9938,29.7991,29.8863,1173500.0
2009-09-24 15:20:00,44.51,44.65,44.46,44.5,1007600.0,29.8863,29.9804,29.8528,29.8796,1007600.0
2009-09-24 15:30:00,44.51,44.6,44.29,44.31,1628700.0,29.8863,29.9468,29.7386,29.7521,1628700.0
2009-09-24 15:40:00,44.31,44.52,44.27,44.44,1494600.0,29.7521,29.8931,29.7252,29.8393,1494600.0
2009-09-24 15:50:00,44.44,44.56,44.26,44.33,3468300.0,29.8393,29.9199,29.7185,29.7655,3468300.0
2009-09-25 09:30:00,44.17,44.28,43.79,43.81,1800600.0,29.6581,29.7319,29.4029,29.4163,1800600.0
2009-09-25 09:40:00,43.81,43.96,43.71,43.78,1959400.0,29.4163,29.517,29.3492,29.3962,1959400.0
2009-09-25 09:50:00,43.78,44.0,43.66,43.89,1203900.0,29.3962,29.5439,29.3156,29.47,1203900.0
2009-09-25 10:00:00,43.88,44.0,43.72,44.0,1134100.0,29.4633,29.5439,29.3559,29.5439,1134100.0
2009-09-25 10:10:00,44.0,44.08,43.86,43.92,889300.0,29.5439,29.5976,29.4499,29.4902,889300.0
2009-09-25 10:20:00,43.89,44.07,43.87,43.97,754300.0,29.47,29.5909,29.4566,29.5238,754300.0
2009-09-25 10:30:00,43.97,44.12,43.97,43.99,663600.0,29.5238,29.6245,29.5238,29.5372,663600.0
2009-09-25 10:40:00,43.99,44.13,43.96,44.03,631700.0,29.5372,29.6312,29.517,29.564,631700.0
2009-09-25 10:50:00,44.03,44.18,44.01,44.11,685600.0,29.564,29.6648,29.5506,29.6178,685600.0
2009-09-25 11:00:00,44.12,44.14,44.01,44.07,437000.0,29.6245,29.6379,29.5506,29.5909,437000.0
2009-09-25 11:10:00,44.06,44.07,43.85,43.92,645700.0,29.5842,29.5909,29.4432,29.4902,645700.0
2009-09-25 11:20:00,43.92,43.99,43.88,43.92,483500.0,29.4902,29.5372,29.4633,29.4902,483500.0
2009-09-25 11:30:00,43.91,43.95,43.87,43.93,387100.0,29.4835,29.5103,29.4566,29.4969,387100.0
2009-09-25 11:40:00,43.93,43.98,43.81,43.81,500300.0,29.4969,29.5305,29.4163,29.4163,500300.0
2009-09-25 11:50:00,43.81,43.86,43.66,43.73,515000.0,29.4163,29.4499,29.3156,29.3626,515000.0
2009-09-25 12:00:00,43.72,43.76,43.63,43.74,410700.0,29.3559,29.3828,29.2955,29.3693,410700.0
2009-09-25 12:10:00,43.75,43.77,43.53,43.53,744500.0,29.376,29.3895,29.2283,29.2283,744500.0
2009-09-25 12:20:00,43.53,43.59,43.51,43.52,785000.0,29.2283,29.2686,29.2149,29.2216,785000.0
2009-09-25 12:30:00,43.53,43.58,43.51,43.53,377200.0,29.2283,29.2619,29.2149,29.2283,377200.0
2009-09-25 12:40:00,43.53,43.63,43.51,43.63,372900.0,29.2283,29.2955,29.2149,29.2955,372900.0
2009-09-25 12:50:00,43.61,43.63,43.53,43.57,352500.0,29.282,29.2955,29.2283,29.2552,352500.0
2009-09-25 13:00:00,43.56,43.62,43.53,43.57,323400.0,29.2485,29.2888,29.2283,29.2552,323400.0
2009-09-25 13:10:00,43.58,43.59,43.5,43.5,593100.0,29.2619,29.2686,29.2082,29.2082,593100.0
2009-09-25 13:20:00,43.51,43.53,43.4,43.48,1272400.0,29.2149,29.2283,29.141,29.1948,1272400.0
2009-09-25 13:30:00,43.47,43.48,43.34,43.39,556300.0,29.188,29.1948,29.1007,29.1343,556300.0
2009-09-25 13:40:00,43.39,43.56,43.39,43.54,363600.0,29.1343,29.2485,29.1343,29.235,363600.0
2009-09-25 13:50:00,43.55,43.78,43.5,43.76,448600.0,29.2418,29.3962,29.2082,29.3828,448600.0
2009-09-25 14:00:00,43.77,43.88,43.74,43.82,822600.0,29.3895,29.4633,29.3693,29.423,822600.0
2009-09-25 14:10:00,43.81,43.88,43.8,43.83,431200.0,29.4163,29.4633,29.4096,29.4298,431200.0
2009-09-25 14:20:00,43.82,43.95,43.8,43.87,439600.0,29.423,29.5103,29.4096,29.4566,439600.0
2009-09-25 14:30:00,43.86,43.95,43.81,43.93,534600.0,29.4499,29.5103,29.4163,29.4969,534600.0
2009-09-25 14:40:00,43.92,43.94,43.85,43.86,316000.0,29.4902,29.5036,29.4432,29.4499,316000.0
2009-09-25 14:50:00,43.85,44.15,43.84,44.09,822700.0,29.4432,29.6446,29.4365,29.6043,822700.0
2009-09-25 15:00:00,44.09,44.09,43.95,43.96,502100.0,29.6043,29.6043,29.5103,29.517,502100.0
2009-09-25 15:10:00,43.96,44.02,43.93,44.0,428200.0,29.517,29.5573,29.4969,29.5439,428200.0
2009-09-25 15:20:00,44.0,44.08,43.96,44.0,537800.0,29.5439,29.5976,29.517,29.5439,537800.0
2009-09-25 15:30:00,44.0,44.04,43.83,43.84,808100.0,29.5439,29.5708,29.4298,29.4365,808100.0
2009-09-25 15:40:00,43.84,43.85,43.66,43.81,1332700.0,29.4365,29.4432,29.3156,29.4163,1332700.0
2009-09-25 15:50:00,43.8,43.89,43.61,43.66,2210900.0,29.4096,29.47,29.282,29.3156,2210900.0
2009-09-28 09:30:00,43.97,43.98,43.73,43.85,797900.0,29.5238,29.5305,29.3626,29.4432,797900.0
2009-09-28 09:40:00,43.85,44.0,43.81,43.86,894400.0,29.4432,29.5439,29.4163,29.4499,894400.0
2009-09-28 09:50:00,43.88,43.97,43.69,43.8,1010300.0,29.4633,29.5238,29.3358,29.4096,1010300.0
2009-09-28 10:00:00,43.79,44.01,43.79,43.96,1085900.0,29.4029,29.5506,29.4029,29.517,1085900.0
2009-09-28 10:10:00,43.96,44.08,43.92,44.03,873700.0,29.517,29.5976,29.4902,29.564,873700.0
2009-09-28 10:20:00,44.03,44.12,43.96,44.1,626100.0,29.564,29.6245,29.517,29.6111,626100.0
2009-09-28 10:30:00,44.09,44.22,44.06,44.1,788800.0,29.6043,29.6916,29.5842,29.6111,788800.0
2009-09-28 10:40:00,44.11,44.21,44.1,44.19,464400.0,29.6178,29.6849,29.6111,29.6715,464400.0
2009-09-28 10:50:00,44.18,44.26,44.13,44.13,434900.0,29.6648,29.7185,29.6312,29.6312,434900.0
2009-09-28 11:00:00,44.13,44.19,44.08,44.17,423800.0,29.6312,29.6715,29.5976,29.6581,423800.0
2009-09-28 11:10:00,44.18,44.19,44.08,44.08,244600.0,29.6648,29.6715,29.5976,29.5976,244600.0
2009-09-28 11:20:00,44.09,44.13,44.05,44.09,338600.0,29.6043,29.6312,29.5775,29.6043,338600.0
2009-09-28 11:30:00,44.09,44.2,44.07,44.18,349500.0,29.6043,29.6782,29.5909,29.6648,349500.0
2009-09-28 11:40:00,44.17,44.22,44.12,44.15,264800.0,29.6581,29.6916,29.6245,29.6446,264800.0
2009-09-28 11:50:00,44.16,44.2,44.11,44.14,226000.0,29.6513,29.6782,29.6178,29.6379,226000.0
2009-09-28 12:00:00,44.14,44.21,44.13,44.17,285000.0,29.6379,29.6849,29.6312,29.6581,285000.0
2009-09-28 12:10:00,44.16,44.19,44.12,44.19,149000.0,29.6513,29.6715,29.6245,29.6715,149000.0
2009-09-28 12:20:00,44.18,44.2,44.17,44.18,210400.0,29.6648,29.6782,29.6581,29.6648,210400.0
2009-09-28 12:30:00,44.18,44.21,44.16,44.21,157200.0,29.6648,29.6849,29.6513,29.6849,157200.0
2009-09-28 12:40:00,44.21,44.3,44.2,44.24,325400.0,29.6849,29.7453,29.6782,29.7051,325400.0
2009-09-28 12:50:00,44.25,44.25,44.13,44.16,296200.0,29.7118,29.7118,29.6312,29.6513,296200.0
2009-09-28 13:00:00,44.16,44.25,44.15,44.23,279700.0,29.6513,29.7118,29.6446,29.6983,279700.0
2009-09-28 13:10:00,44.23,44.26,44.21,44.25,278000.0,29.6983,29.7185,29.6849,29.7118,278000.0
2009-09-28 13:20:00,44.24,44.3,44.2,44.27,370300.0,29.7051,29.7453,29.6782,29.7252,370300.0
2009-09-28 13:30:00,44.27,44.29,44.22,44.25,230100.0,29.7252,29.7386,29.6916,29.7118,230100.0
2009-09-28 13:40:00,44.26,44.37,44.26,44.3,435100.0,29.7185,29.7923,29.7185,29.7453,435100.0
2009-09-28 13:50:00,44.31,44.31,44.21,44.25,480600.0,29.7521,29.7521,29.6849,29.7118,480600.0
2009-09-28 14:00:00,44.24,44.31,44.24,44.24,200700.0,29.7051,29.7521,29.7051,29.7051,200700.0
2009-09-28 14:10:00,44.24,44.32,44.22,44.3,322900.0,29.7051,29.7588,29.6916,29.7453,322900.0
2009-09-28 14:20:00,44.3,44.37,44.29,44.34,356700.0,29.7453,29.7923,29.7386,29.7722,356700.0
2009-09-28 14:30:00,44.34,44.35,44.24,44.29,490000.0,29.7722,29.7789,29.7051,29.7386,490000.0
2009-09-28 14:40:00,44.29,44.31,44.22,44.24,298900.0,29.7386,29.7521,29.6916,29.7051,298900.0
2009-09-28 14:50:00,44.25,44.29,44.23,44.25,291700.0,29.7118,29.7386,29.6983,29.7118,291700.0
2009-09-28 15:00:00,44.26,44.35,44.2,44.27,453300.0,29.7185,29.7789,29.6782,29.7252,453300.0
2009-09-28 15:10:00,44.27,44.4,44.26,44.35,539500.0,29.7252,29.8125,29.7185,29.7789,539500.0
2009-09-28 15:20:00,44.35,44.48,44.35,44.47,488100.0,29.7789,29.8662,29.7789,29.8595,488100.0
2009-09-28 15:30:00,44.47,44.61,44.4,44.51,835200.0,29.8595,29.9535,29.8125,29.8863,835200.0
2009-09-28 15:40:00,44.51,44.52,44.36,44.42,867100.0,29.8863,29.8931,29.7856,29.8259,867100.0
2009-09-28 15:50:00,44.43,44.83,44.41,44.78,3307100.0,29.8326,30.1012,29.8192,30.0676,3307100.0
2009-09-29 09:30:00,44.89,45.05,44.79,44.96,1071900.0,30.1415,30.2489,30.0744,30.1885,1071900.0
2009-09-29 09:40:00,44.96,45.2,44.93,44.96,1037200.0,30.1885,30.3496,30.1684,30.1885,1037200.0
2009-09-29 09:50:00,44.97,45.14,44.86,45.11,1049900.0,30.1952,30.3094,30.1214,30.2892,1049900.0
2009-09-29 10:00:00,45.1,45.11,44.43,44.64,1837800.0,30.2825,30.2892,29.8326,29.9736,1837800.0
2009-09-29 10:10:00,44.66,44.94,44.6,44.81,821800.0,29.9871,30.1751,29.9468,30.0878,821800.0
2009-09-29 10:20:00,44.81,44.92,44.76,44.88,656500.0,30.0878,30.1616,30.0542,30.1348,656500.0
2009-09-29 10:30:00,44.88,45.08,44.88,45.06,660300.0,30.1348,30.2691,30.1348,30.2556,660300.0
2009-09-29 10:40:00,45.07,45.08,44.87,44.88,412900.0,30.2624,30.2691,30.1281,30.1348,412900.0
2009-09-29 10:50:00,44.89,44.89,44.58,44.59,735000.0,30.1415,30.1415,29.9333,29.9401,735000.0
2009-09-29 11:00:00,44.59,44.74,44.53,44.71,545300.0,29.9401,30.0408,29.8998,30.0206,545300.0
2009-09-29 11:10:00,44.72,44.74,44.61,44.66,276300.0,30.0274,30.0408,29.9535,29.9871,276300.0
2009-09-29 11:20:00,44.66,44.84,44.63,44.8,267500.0,29.9871,30.1079,29.9669,30.0811,267500.0
2009-09-29 11:30:00,44.8,44.85,44.72,44.72,299800.0,30.0811,30.1146,30.0274,30.0274,299800.0
2009-09-29 11:40:00,44.73,44.79,44.57,44.7,524200.0,30.0341,30.0744,29.9266,30.0139,524200.0
2009-09-29 11:50:00,44.69,44.78,44.59,44.75,494600.0,30.0072,30.0676,29.9401,30.0475,494600.0
2009-09-29 12:00:00,44.75,44.82,44.72,44.78,303100.0,30.0475,30.0945,30.0274,30.0676,303100.0
2009-09-29 12:10:00,44.78,44.88,44.75,44.84,228500.0,30.0676,30.1348,30.0475,30.1079,228500.0
2009-09-29 12:20:00,44.84,44.88,44.77,44.83,256300.0,30.1079,30.1348,30.0609,30.1012,256300.0
2009-09-29 12:30:00,44.83,44.92,44.82,44.87,361800.0,30.1012,30.1616,30.0945,30.1281,361800.0
2009-09-29 12:40:00,44.87,45.02,44.87,44.95,504200.0,30.1281,30.2288,30.1281,30.1818,504200.0
2009-09-29 12:50:00,44.96,45.0,44.9,44.98,278100.0,30.1885,30.2154,30.1482,30.2019,278100.0
2009-09-29 13:00:00,44.98,45.09,44.96,45.03,398300.0,30.2019,30.2758,30.1885,30.2355,398300.0
2009-09-29 13:10:00,45.03,45.08,45.0,45.03,302900.0,30.2355,30.2691,30.2154,30.2355,302900.0
2009-09-29 13:20:00,45.03,45.05,44.97,45.01,264800.0,30.2355,30.2489,30.1952,30.2221,264800.0
2009-09-29 13:30:00,45.01,45.07,44.93,45.02,393000.0,30.2221,30.2624,30.1684,30.2288,393000.0
2009-09-29 13:40:00,45.03,45.05,44.96,44.99,213800.0,30.2355,30.2489,30.1885,30.2086,213800.0
2009-09-29 13:50:00,45.0,45.1,44.97,45.1,252100.0,30.2154,30.2825,30.1952,30.2825,252100.0
2009-09-29 14:00:00,45.1,45.11,44.98,45.03,342400.0,30.2825,30.2892,30.2019,30.2355,342400.0
2009-09-29 14:10:00,45.03,45.09,44.99,45.06,327800.0,30.2355,30.2758,30.2086,30.2556,327800.0
2009-09-29 14:20:00,45.06,45.07,45.01,45.05,230900.0,30.2556,30.2624,30.2221,30.2489,230900.0
2009-09-29 14:30:00,45.05,45.06,44.91,44.93,355600.0,30.2489,30.2556,30.1549,30.1684,355600.0
2009-09-29 14:40:00,44.92,44.98,44.91,44.95,301600.0,30.1616,30.2019,30.1549,30.1818,301600.0
2009-09-29 14:50:00,44.95,45.1,44.94,45.04,321800.0,30.1818,30.2825,30.1751,30.2422,321800.0
2009-09-29 15:00:00,45.04,45.1,45.02,45.04,352700.0,30.2422,30.2825,30.2288,30.2422,352700.0
2009-09-29 15:10:00,45.05,45.06,44.92,44.97,501200.0,30.2489,30.2556,30.1616,30.1952,501200.0
2009-09-29 15:20:00,44.97,45.05,44.9,44.9,691900.0,30.1952,30.2489,30.1482,30.1482,691900.0
2009-09-29 15:30:00,44.9,44.96,44.87,44.91,818800.0,30.1482,30.1885,30.1281,30.1549,818800.0
2009-09-29 15:40:00,44.91,45.01,44.86,44.9,837900.0,30.1549,30.2221,30.1214,30.1482,837900.0
2009-09-29 15:50:00,44.9,44.92,44.76,44.82,2015000.0,30.1482,30.1616,30.0542,30.0945,2015000.0
2009-09-30 09:30:00,44.8,44.89,44.5,44.74,1604200.0,30.0811,30.1415,29.8796,30.0408,1604200.0
2009-09-30 09:40:00,44.74,44.75,44.1,44.1,1636900.0,30.0408,30.0475,29.6111,29.6111,1636900.0
2009-09-30 09:50:00,44.11,44.59,43.85,43.97,1569300.0,29.6178,29.9401,29.4432,29.5238,1569300.0
2009-09-30 10:00:00,43.96,44.02,43.85,43.95,1162800.0,29.517,29.5573,29.4432,29.5103,1162800.0
2009-09-30 10:10:00,43.94,44.05,43.89,43.96,772600.0,29.5036,29.5775,29.47,29.517,772600.0
2009-09-30 10:20:00,43.95,44.04,43.85,43.97,776800.0,29.5103,29.5708,29.4432,29.5238,776800.0
2009-09-30 10:30:00,43.98,44.0,43.72,43.8,1060100.0,29.5305,29.5439,29.3559,29.4096,1060100.0
2009-09-30 10:40:00,43.81,43.84,43.66,43.79,888300.0,29.4163,29.4365,29.3156,29.4029,888300.0
2009-09-30 10:50:00,43.79,43.97,43.79,43.95,778900.0,29.4029,29.5238,29.4029,29.5103,778900.0
2009-09-30 11:00:00,43.96,43.97,43.87,43.92,670300.0,29.517,29.5238,29.4566,29.4902,670300.0
2009-09-30 11:10:00,43.92,44.11,43.62,44.09,831400.0,29.4902,29.6178,29.2888,29.6043,831400.0
2009-09-30 11:20:00,44.1,44.22,44.06,44.17,1028500.0,29.6111,29.6916,29.5842,29.6581,1028500.0
2009-09-30 11:30:00,44.17,44.18,44.03,44.04,514800.0,29.6581,29.6648,29.564,29.5708,514800.0
2009-09-30 11:40:00,44.04,44.09,43.91,43.92,532400.0,29.5708,29.6043,29.4835,29.4902,532400.0
2009-09-30 11:50:00,43.92,44.06,43.9,43.99,696600.0,29.4902,29.5842,29.4768,29.5372,696600.0
2009-09-30 12:00:00,44.0,44.03,43.94,43.99,551000.0,29.5439,29.564,29.5036,29.5372,551000.0
2009-09-30 12:10:00,43.99,44.06,43.98,43.99,591100.0,29.5372,29.5842,29.5305,29.5372,591100.0
2009-09-30 12:20:00,43.98,44.04,43.94,44.0,321500.0,29.5305,29.5708,29.5036,29.5439,321500.0
2009-09-30 12:30:00,44.01,44.03,43.96,43.99,653500.0,29.5506,29.564,29.517,29.5372,653500.0
2009-09-30 12:40:00,44.0,44.1,43.99,44.05,878500.0,29.5439,29.6111,29.5372,29.5775,878500.0
2009-09-30 12:50:00,44.05,44.12,44.01,44.02,764400.0,29.5775,29.6245,29.5506,29.5573,764400.0
2009-09-30 13:00:00,44.03,44.22,44.03,44.12,1446500.0,29.564,29.6916,29.564,29.6245,1446500.0
2009-09-30 13:10:00,44.12,44.21,44.11,44.17,500200.0,29.6245,29.6849,29.6178,29.6581,500200.0
2009-09-30 13:20:00,44.17,44.23,44.14,44.15,396900.0,29.6581,29.6983,29.6379,29.6446,396900.0
2009-09-30 13:30:00,44.14,44.18,44.02,44.03,625300.0,29.6379,29.6648,29.5573,29.564,625300.0
2009-09-30 13:40:00,44.02,44.07,43.97,44.03,444300.0,29.5573,29.5909,29.5238,29.564,444300.0
2009-09-30 13:50:00,44.03,44.15,44.03,44.08,346100.0,29.564,29.6446,29.564,29.5976,346100.0
2009-09-30 14:00:00,44.09,44.1,43.99,44.01,449900.0,29.6043,29.6111,29.5372,29.5506,449900.0
2009-09-30 14:10:00,44.01,44.03,43.96,44.0,851700.0,29.5506,29.564,29.517,29.5439,851700.0
2009-09-30 14:20:00,44.0,44.01,43.98,43.98,494100.0,29.5439,29.5506,29.5305,29.5305,494100.0
2009-09-30 14:30:00,43.98,44.0,43.88,43.96,492600.0,29.5305,29.5439,29.4633,29.517,492600.0
2009-09-30 14:40:00,43.96,44.01,43.87,43.88,665200.0,29.517,29.5506,29.4566,29.4633,665200.0
2009-09-30 14:50:00,43.9,43.91,43.7,43.77,1040100.0,29.4768,29.4835,29.3425,29.3895,1040100.0
2009-09-30 15:00:00,43.76,43.79,43.5,43.57,1551300.0,29.3828,29.4029,29.2082,29.2552,1551300.0
2009-09-30 15:10:00,43.58,43.62,43.43,43.61,1289000.0,29.2619,29.2888,29.1612,29.282,1289000.0
2009-09-30 15:20:00,43.6,43.79,43.57,43.64,1572300.0,29.2753,29.4029,29.2552,29.3022,1572300.0
2009-09-30 15:30:00,43.64,43.79,43.55,43.75,1100600.0,29.3022,29.4029,29.2418,29.376,1100600.0
2009-09-30 15:40:00,43.75,43.85,43.65,43.8,1679800.0,29.376,29.4432,29.3089,29.4096,1679800.0
2009-09-30 15:50:00,43.8,43.94,43.71,43.78,3225000.0,29.4096,29.5036,29.3492,29.3962,3225000.0
2009-10-01 09:30:00,43.4,43.56,43.03,43.31,2116100.0,29.141,29.2485,28.8926,29.0806,2116100.0
2009-10-01 09:40:00,43.3,43.33,43.06,43.11,1250600.0,29.0739,29.094,28.9127,28.9463,1250600.0
2009-10-01 09:50:00,43.11,43.14,42.95,42.99,1225600.0,28.9463,28.9665,28.8389,28.8657,1225600.0
2009-10-01 10:00:00,43.0,43.07,42.56,42.62,2621900.0,28.8725,28.9195,28.577,28.6173,2621900.0
2009-10-01 10:10:00,42.62,42.87,42.61,42.82,1529800.0,28.6173,28.7852,28.6106,28.7516,1529800.0
2009-10-01 10:20:00,42.82,42.85,42.7,42.7,921000.0,28.7516,28.7717,28.671,28.671,921000.0
2009-10-01 10:30:00,42.7,43.01,42.66,42.92,1075200.0,28.671,28.8792,28.6442,28.8187,1075200.0
2009-10-01 10:40:00,42.92,43.14,42.92,42.96,1234700.0,28.8187,28.9665,28.8187,28.8456,1234700.0
2009-10-01 10:50:00,42.95,43.01,42.82,42.87,1179400.0,28.8389,28.8792,28.7516,28.7852,1179400.0
2009-10-01 11:00:00,42.88,42.88,42.63,42.68,1284000.0,28.7919,28.7919,28.624,28.6576,1284000.0
2009-10-01 11:10:00,42.69,42.75,42.64,42.72,745100.0,28.6643,28.7046,28.6307,28.6844,745100.0
2009-10-01 11:20:00,42.72,42.82,42.64,42.68,884100.0,28.6844,28.7516,28.6307,28.6576,884100.0
2009-10-01 11:30:00,42.67,42.79,42.65,42.72,705500.0,28.6509,28.7314,28.6374,28.6844,705500.0
2009-10-01 11:40:00,42.72,42.79,42.63,42.67,619000.0,28.6844,28.7314,28.624,28.6509,619000.0
2009-10-01 11:50:00,42.67,42.69,42.6,42.63,480100.0,28.6509,28.6643,28.6039,28.624,480100.0
2009-10-01 12:00:00,42.63,42.64,42.52,42.53,614600.0,28.624,28.6307,28.5502,28.5569,614600.0
2009-10-01 12:10:00,42.53,42.63,42.5,42.63,613300.0,28.5569,28.624,28.5367,28.624,613300.0
2009-10-01 12:20:00,42.63,42.75,42.61,42.71,588500.0,28.624,28.7046,28.6106,28.6777,588500.0
2009-10-01 12:30:00,42.71,42.75,42.61,42.62,301500.0,28.6777,28.7046,28.6106,28.6173,301500.0
2009-10-01 12:40:00,42.63,42.64,42.56,42.62,394000.0,28.624,28.6307,28.577,28.6173,394000.0
2009-10-01 12:50:00,42.63,42.74,42.62,42.64,435400.0,28.624,28.6979,28.6173,28.6307,435400.0
2009-10-01 13:00:00,42.63,42.64,42.4,42.41,968400.0,28.624,28.6307,28.4696,28.4763,968400.0
2009-10-01 13:10:00,42.41,42.42,42.28,42.3,794600.0,28.4763,28.483,28.389,28.4024,794600.0
2009-10-01 13:20:00,42.3,42.33,42.25,42.31,960600.0,28.4024,28.4226,28.3689,28.4092,960600.0
2009-10-01 13:30:00,42.32,42.33,42.19,42.26,885400.0,28.4159,28.4226,28.3286,28.3756,885400.0
2009-10-01 13:40:00,42.26,42.4,42.25,42.4,663900.0,28.3756,28.4696,28.3689,28.4696,663900.0
2009-10-01 13:50:00,42.39,42.4,42.31,42.39,561600.0,28.4629,28.4696,28.4092,28.4629,561600.0
2009-10-01 14:00:00,42.4,42.5,42.3,42.49,699200.0,28.4696,28.5367,28.4024,28.53,699200.0
2009-10-01 14:10:00,42.49,42.5,42.4,42.41,597700.0,28.53,28.5367,28.4696,28.4763,597700.0
2009-10-01 14:20:00,42.41,42.5,42.4,42.49,351400.0,28.4763,28.5367,28.4696,28.53,351400.0
2009-10-01 14:30:00,42.49,42.5,42.32,42.33,638400.0,28.53,28.5367,28.4159,28.4226,638400.0
2009-10-01 14:40:00,42.33,42.35,42.18,42.2,1025900.0,28.4226,28.436,28.3219,28.3353,1025900.0
2009-10-01 14:50:00,42.21,42.24,42.05,42.06,980000.0,28.342,28.3621,28.2346,28.2413,980000.0
2009-10-01 15:00:00,42.06,42.11,41.8,41.86,1441000.0,28.2413,28.2749,28.0667,28.107,1441000.0
2009-10-01 15:10:00,41.87,41.9,41.78,41.81,1355500.0,28.1137,28.1339,28.0533,28.0734,1355500.0
2009-10-01 15:20:00,41.81,41.82,41.57,41.65,1797400.0,28.0734,28.0801,27.9123,27.966,1797400.0
2009-10-01 15:30:00,41.65,41.81,41.64,41.75,1845700.0,27.966,28.0734,27.9593,28.0331,1845700.0
2009-10-01 15:40:00,41.75,41.92,41.71,41.87,2191400.0,28.0331,28.1473,28.0063,28.1137,2191400.0
2009-10-01 15:50:00,41.86,41.87,41.36,41.39,6098100.0,28.107,28.1137,27.7713,27.7914,6098100.0
2009-10-02 09:30:00,40.82,41.2,40.53,41.08,3456500.0,27.4414,27.6969,27.2465,27.6162,3456500.0
2009-10-02 09:40:00,41.07,41.25,40.93,41.12,2497700.0,27.6095,27.7305,27.5154,27.6431,2497700.0
2009-10-02 09:50:00,41.11,41.22,40.85,40.96,2121400.0,27.6364,27.7103,27.4616,27.5355,2121400.0
2009-10-02 10:00:00,40.97,41.16,40.85,40.89,1896800.0,27.5423,27.67,27.4616,27.4885,1896800.0
2009-10-02 10:10:00,40.9,41.09,40.89,40.97,1579500.0,27.4952,27.6229,27.4885,27.5423,1579500.0
2009-10-02 10:20:00,40.96,41.28,40.95,41.28,1925800.0,27.5355,27.7507,27.5288,27.7507,1925800.0
2009-10-02 10:30:00,41.28,41.86,41.22,41.77,2074900.0,27.7507,28.1406,27.7103,28.0801,2074900.0
2009-10-02 10:40:00,41.76,41.82,41.51,41.52,1178000.0,28.0733,28.1137,27.9053,27.912,1178000.0
2009-10-02 10:50:00,41.52,41.66,41.51,41.6,976800.0,27.912,28.0061,27.9053,27.9658,976800.0
2009-10-02 11:00:00,41.59,41.95,41.58,41.82,794100.0,27.9591,28.2011,27.9523,28.1137,794100.0
2009-10-02 11:10:00,41.81,41.84,41.62,41.67,863900.0,28.107,28.1271,27.9792,28.0128,863900.0
2009-10-02 11:20:00,41.68,41.8,41.56,41.68,983400.0,28.0196,28.1002,27.9389,28.0196,983400.0
2009-10-02 11:30:00,41.67,41.85,41.67,41.68,798800.0,28.0128,28.1338,28.0128,28.0196,798800.0
2009-10-02 11:40:00,41.68,41.69,41.53,41.64,688600.0,28.0196,28.0263,27.9187,27.9927,688600.0
2009-10-02 11:50:00,41.64,41.65,41.52,41.59,633800.0,27.9927,27.9994,27.912,27.9591,633800.0
2009-10-02 12:00:00,41.59,41.81,41.58,41.7,529900.0,27.9591,28.107,27.9523,28.033,529900.0
2009-10-02 12:10:00,41.7,41.85,41.69,41.83,393400.0,28.033,28.1338,28.0263,28.1204,393400.0
2009-10-02 12:20:00,41.84,41.89,41.74,41.89,396600.0,28.1271,28.1607,28.0599,28.1607,396600.0
2009-10-02 12:30:00,41.88,41.96,41.88,41.94,631300.0,28.154,28.2078,28.154,28.1944,631300.0
2009-10-02 12:40:00,41.95,42.07,41.94,41.96,826400.0,28.2011,28.2817,28.1944,28.2078,826400.0
2009-10-02 12:50:00,41.96,42.03,41.92,42.02,612500.0,28.2078,28.2549,28.1809,28.2481,612500.0
2009-10-02 13:00:00,42.02,42.21,42.0,42.19,661600.0,28.2481,28.3759,28.2347,28.3624,661600.0
2009-10-02 13:10:00,42.19,42.4,42.19,42.26,1067700.0,28.3624,28.5036,28.3624,28.4095,1067700.0
2009-10-02 13:20:00,42.26,42.3,42.21,42.28,355000.0,28.4095,28.4364,28.3759,28.4229,355000.0
2009-10-02 13:30:00,42.29,42.33,42.14,42.15,553900.0,28.4296,28.4565,28.3288,28.3355,553900.0
2009-10-02 13:40:00,42.15,42.33,42.11,42.28,654100.0,28.3355,28.4565,28.3086,28.4229,654100.0
2009-10-02 13:50:00,42.29,42.36,42.25,42.33,543900.0,28.4296,28.4767,28.4027,28.4565,543900.0
2009-10-02 14:00:00,42.33,42.33,42.13,42.24,541000.0,28.4565,28.4565,28.3221,28.396,541000.0
2009-10-02 14:10:00,42.24,42.37,42.23,42.34,380800.0,28.396,28.4834,28.3893,28.4633,380800.0
2009-10-02 14:20:00,42.35,42.38,42.3,42.34,564900.0,28.47,28.4901,28.4364,28.4633,564900.0
2009-10-02 14:30:00,42.35,42.36,42.17,42.17,532200.0,28.47,28.4767,28.349,28.349,532200.0
2009-10-02 14:40:00,42.17,42.18,42.05,42.1,451000.0,28.349,28.3557,28.2683,28.3019,451000.0
2009-10-02 14:50:00,42.1,42.2,41.99,41.99,698000.0,28.3019,28.3691,28.228,28.228,698000.0
2009-10-02 15:00:00,42.0,42.01,41.86,41.94,856800.0,28.2347,28.2414,28.1406,28.1944,856800.0
2009-10-02 15:10:00,41.95,41.96,41.8,41.84,624900.0,28.2011,28.2078,28.1002,28.1271,624900.0
2009-10-02 15:20:00,41.84,41.9,41.83,41.84,562500.0,28.1271,28.1675,28.1204,28.1271,562500.0
2009-10-02 15:30:00,41.84,42.0,41.83,41.91,841400.0,28.1271,28.2347,28.1204,28.1742,841400.0
2009-10-02 15:40:00,41.9,41.92,41.78,41.8,1249600.0,28.1675,28.1809,28.0868,28.1002,1249600.0
2009-10-02 15:50:00,41.8,41.85,41.59,41.84,2633900.0,28.1002,28.1338,27.9591,28.1271,2633900.0
2009-10-05 09:30:00,42.48,42.6,42.35,42.49,2044600.0,28.5574,28.638,28.47,28.5641,2044600.0
2009-10-05 09:40:00,42.49,42.74,42.43,42.7,1142400.0,28.5641,28.7322,28.5238,28.7053,1142400.0
2009-10-05 09:50:00,42.7,43.19,42.7,43.17,1668900.0,28.7053,29.0347,28.7053,29.0212,1668900.0
2009-10-05 10:00:00,43.18,43.37,42.87,42.93,2913900.0,29.0279,29.1557,28.8195,28.8599,2913900.0
2009-10-05 10:10:00,42.93,43.18,42.88,43.16,1054500.0,28.8599,29.0279,28.8263,29.0145,1054500.0
2009-10-05 10:20:00,43.15,43.26,43.07,43.24,686500.0,29.0078,29.0817,28.954,29.0683,686500.0
2009-10-05 10:30:00,43.25,43.31,43.09,43.2,571300.0,29.075,29.1153,28.9674,29.0414,571300.0
2009-10-05 10:40:00,43.2,43.3,43.17,43.24,533600.0,29.0414,29.1086,29.0212,29.0683,533600.0
2009-10-05 10:50:00,43.24,43.35,43.22,43.33,492200.0,29.0683,29.1422,29.0548,29.1288,492200.0
2009-10-05 11:00:00,43.33,43.38,43.23,43.23,597100.0,29.1288,29.1624,29.0616,29.0616,597100.0
2009-10-05 11:10:00,43.23,43.25,43.16,43.2,415500.0,29.0616,29.075,29.0145,29.0414,415500.0
2009-10-05 11:20:00,43.19,43.25,43.17,43.22,383600.0,29.0347,29.075,29.0212,29.0548,383600.0
2009-10-05 11:30:00,43.22,43.28,43.14,43.19,417200.0,29.0548,29.0952,29.0011,29.0347,417200.0
2009-10-05 11:40:00,43.19,43.23,43.17,43.22,269800.0,29.0347,29.0616,29.0212,29.0548,269800.0
2009-10-05 11:50:00,43.22,43.27,43.22,43.25,383600.0,29.0548,29.0884,29.0548,29.075,383600.0
2009-10-05 12:00:00,43.24,43.27,43.18,43.21,288700.0,29.0683,29.0884,29.0279,29.0481,288700.0
2009-10-05 12:10:00,43.2,43.21,43.14,43.14,270000.0,29.0414,29.0481,29.0011,29.0011,270000.0
2009-10-05 12:20:00,43.15,43.26,43.15,43.23,402200.0,29.0078,29.0817,29.0078,29.0616,402200.0
2009-10-05 12:30:00,43.24,43.32,43.23,43.32,247800.0,29.0683,29.1221,29.0616,29.1221,247800.0
2009-10-05 12:40:00,43.31,43.5,43.31,43.47,656100.0,29.1153,29.2431,29.1153,29.2229,656100.0
2009-10-05 12:50:00,43.48,43.49,43.42,43.46,347100.0,29.2296,29.2363,29.1893,29.2162,347100.0
2009-10-05 13:00:00,43.46,43.5,43.42,43.49,323100.0,29.2162,29.2431,29.1893,29.2363,323100.0
2009-10-05 13:10:00,43.49,43.54,43.44,43.46,326700.0,29.2363,29.27,29.2027,29.2162,326700.0
2009-10-05 13:20:00,43.46,43.46,43.41,43.44,279300.0,29.2162,29.2162,29.1826,29.2027,279300.0
2009-10-05 13:30:00,43.44,43.45,43.34,43.37,326700.0,29.2027,29.2095,29.1355,29.1557,326700.0
2009-10-05 13:40:00,43.38,43.45,43.3,43.37,608900.0,29.1624,29.2095,29.1086,29.1557,608900.0
2009-10-05 13:50:00,43.37,43.43,43.35,43.35,216600.0,29.1557,29.196,29.1422,29.1422,216600.0
2009-10-05 14:00:00,43.36,43.43,43.35,43.38,319500.0,29.149,29.196,29.1422,29.1624,319500.0
2009-10-05 14:10:00,43.38,43.41,43.36,43.37,279800.0,29.1624,29.1826,29.149,29.1557,279800.0
2009-10-05 14:20:00,43.37,43.5,43.32,43.47,489100.0,29.1557,29.2431,29.1221,29.2229,489100.0
2009-10-05 14:30:00,43.48,43.67,43.47,43.65,913700.0,29.2296,29.3574,29.2229,29.3439,913700.0
2009-10-05 14:40:00,43.65,43.85,43.62,43.84,920400.0,29.3439,29.4784,29.3237,29.4716,920400.0
2009-10-05 14:50:00,43.85,43.89,43.76,43.8,1123800.0,29.4784,29.5052,29.4179,29.4447,1123800.0
2009-10-05 15:00:00,43.81,43.93,43.81,43.87,902300.0,29.4515,29.5321,29.4515,29.4918,902300.0
2009-10-05 15:10:00,43.87,43.89,43.7,43.75,592800.0,29.4918,29.5052,29.3775,29.4111,592800.0
2009-10-05 15:20:00,43.75,43.81,43.71,43.81,826300.0,29.4111,29.4515,29.3842,29.4515,826300.0
2009-10-05 15:30:00,43.81,43.85,43.73,43.76,962300.0,29.4515,29.4784,29.3977,29.4179,962300.0
2009-10-05 15:40:00,43.75,43.8,43.63,43.79,1491000.0,29.4111,29.4447,29.3305,29.438,1491000.0
2009-10-05 15:50:00,43.79,43.86,43.66,43.77,3760300.0,29.438,29.4851,29.3506,29.4246,3760300.0
2009-10-06 09:30:00,44.36,44.54,44.2,44.5,2774700.0,29.8212,29.9422,29.7136,29.9153,2774700.0
2009-10-06 09:40:00,44.5,44.79,44.49,44.57,1907800.0,29.9153,30.1103,29.9086,29.9624,1907800.0
2009-10-06 09:50:00,44.56,44.81,44.55,44.67,1261400.0,29.9557,30.1237,29.9489,30.0296,1261400.0
2009-10-06 10:00:00,44.67,44.81,44.62,44.7,1363500.0,30.0296,30.1237,29.996,30.0498,1363500.0
2009-10-06 10:10:00,44.69,44.78,44.65,44.75,1102400.0,30.0431,30.1036,30.0162,30.0834,1102400.0
2009-10-06 10:20:00,44.75,44.86,44.7,44.71,1097400.0,30.0834,30.1573,30.0498,30.0565,1097400.0
2009-10-06 10:30:00,44.7,44.76,44.58,44.62,1029700.0,30.0498,30.0901,29.9691,29.996,1029700.0
2009-10-06 10:40:00,44.63,44.81,44.57,44.65,911500.0,30.0027,30.1237,29.9624,30.0162,911500.0
2009-10-06 10:50:00,44.64,44.69,44.6,44.69,653300.0,30.0094,30.0431,29.9825,30.0431,653300.0
2009-10-06 11:00:00,44.7,44.89,44.65,44.87,937500.0,30.0498,30.1775,30.0162,30.1641,937500.0
2009-10-06 11:10:00,44.87,44.93,44.76,44.8,924800.0,30.1641,30.2044,30.0901,30.117,924800.0
2009-10-06 11:20:00,44.81,44.92,44.79,44.84,527400.0,30.1237,30.1977,30.1103,30.1439,527400.0
2009-10-06 11:30:00,44.85,44.91,44.75,44.86,606000.0,30.1506,30.1909,30.0834,30.1573,606000.0
2009-10-06 11:40:00,44.85,44.89,44.76,44.85,347300.0,30.1506,30.1775,30.0901,30.1506,347300.0
2009-10-06 11:50:00,44.86,44.96,44.83,44.95,491700.0,30.1573,30.2246,30.1372,30.2178,491700.0
2009-10-06 12:00:00,44.95,45.0,44.94,44.96,426600.0,30.2178,30.2514,30.2111,30.2246,426600.0
2009-10-06 12:10:00,44.96,44.96,44.89,44.9,388600.0,30.2246,30.2246,30.1775,30.1842,388600.0
2009-10-06 12:20:00,44.9,44.92,44.78,44.79,498900.0,30.1842,30.1977,30.1036,30.1103,498900.0
2009-10-06 12:30:00,44.79,44.93,44.78,44.9,633400.0,30.1103,30.2044,30.1036,30.1842,633400.0
2009-10-06 12:40:00,44.89,44.98,44.84,44.85,715700.0,30.1775,30.238,30.1439,30.1506,715700.0
2009-10-06 12:50:00,44.85,44.86,44.62,44.63,1206900.0,30.1506,30.1573,29.996,30.0027,1206900.0
2009-10-06 13:00:00,44.62,44.63,44.42,44.49,1852400.0,29.996,30.0027,29.8615,29.9086,1852400.0
2009-10-06 13:10:00,44.49,44.63,44.41,44.56,1052700.0,29.9086,30.0027,29.8548,29.9557,1052700.0
2009-10-06 13:20:00,44.57,44.58,44.42,44.42,507400.0,29.9624,29.9691,29.8615,29.8615,507400.0
2009-10-06 13:30:00,44.42,44.46,44.31,44.33,745800.0,29.8615,29.8884,29.7876,29.801,745800.0
2009-10-06 13:40:00,44.33,44.35,44.22,44.3,1283400.0,29.801,29.8145,29.7271,29.7809,1283400.0
2009-10-06 13:50:00,44.3,44.44,44.27,44.35,845500.0,29.7809,29.875,29.7607,29.8145,845500.0
2009-10-06 14:00:00,44.37,44.37,44.14,44.22,1160700.0,29.8279,29.8279,29.6733,29.7271,1160700.0
2009-10-06 14:10:00,44.23,44.37,44.17,44.24,690200.0,29.7338,29.8279,29.6935,29.7405,690200.0
2009-10-06 14:20:00,44.25,44.29,44.07,44.22,1146900.0,29.7473,29.7741,29.6263,29.7271,1146900.0
2009-10-06 14:30:00,44.22,44.41,44.15,44.41,758800.0,29.7271,29.8548,29.68,29.8548,758800.0
2009-10-06 14:40:00,44.42,44.46,44.33,44.4,607700.0,29.8615,29.8884,29.801,29.8481,607700.0
2009-10-06 14:50:00,44.4,44.52,44.35,44.46,568000.0,29.8481,29.9288,29.8145,29.8884,568000.0
2009-10-06 15:00:00,44.46,44.7,44.37,44.64,901000.0,29.8884,30.0498,29.8279,30.0094,901000.0
2009-10-06 15:10:00,44.65,44.84,44.64,44.78,828700.0,30.0162,30.1439,30.0094,30.1036,828700.0
2009-10-06 15:20:00,44.79,44.84,44.68,44.8,715700.0,30.1103,30.1439,30.0363,30.117,715700.0
2009-10-06 15:30:00,44.81,44.88,44.76,44.79,1124300.0,30.1237,30.1708,30.0901,30.1103,1124300.0
2009-10-06 15:40:00,44.78,44.82,44.6,44.77,1500100.0,30.1036,30.1304,29.9825,30.0968,1500100.0
2009-10-06 15:50:00,44.77,44.92,44.66,44.91,3050200.0,30.0968,30.1977,30.0229,30.1909,3050200.0
2009-10-07 09:30:00,44.6,44.99,44.46,44.85,1470000.0,29.9825,30.2447,29.8884,30.1506,1470000.0
2009-10-07 09:40:00,44.85,44.87,44.47,44.6,1258000.0,30.1506,30.1641,29.8952,29.9825,1258000.0
2009-10-07 09:50:00,44.59,44.97,44.59,44.97,1074200.0,29.9758,30.2313,29.9758,30.2313,1074200.0
2009-10-07 10:00:00,44.96,44.97,44.8,44.91,917500.0,30.2246,30.2313,30.117,30.1909,917500.0
2009-10-07 10:10:00,44.91,44.99,44.86,44.97,760900.0,30.1909,30.2447,30.1573,30.2313,760900.0
2009-10-07 10:20:00,44.97,45.13,44.94,45.05,1343600.0,30.2313,30.3388,30.2111,30.2851,1343600.0
2009-10-07 10:30:00,45.05,45.35,44.96,45.3,1535600.0,30.2851,30.4867,30.2246,30.4531,1535600.0
2009-10-07 10:40:00,45.3,45.47,45.26,45.31,1087700.0,30.4531,30.5674,30.4262,30.4598,1087700.0
2009-10-07 10:50:00,45.3,45.44,45.27,45.36,637200.0,30.4531,30.5472,30.433,30.4935,637200.0
2009-10-07 11:00:00,45.37,45.68,45.36,45.66,1428800.0,30.5002,30.7086,30.4935,30.6951,1428800.0
2009-10-07 11:10:00,45.65,45.68,45.5,45.51,909800.0,30.6884,30.7086,30.5876,30.5943,909800.0
2009-10-07 11:20:00,45.5,45.66,45.38,45.38,1082300.0,30.5876,30.6951,30.5069,30.5069,1082300.0
2009-10-07 11:30:00,45.38,45.39,45.14,45.19,1590100.0,30.5069,30.5136,30.3456,30.3792,1590100.0
2009-10-07 11:40:00,45.19,45.34,45.14,45.27,910400.0,30.3792,30.48,30.3456,30.433,910400.0
2009-10-07 11:50:00,45.27,45.37,45.22,45.26,818100.0,30.433,30.5002,30.3993,30.4262,818100.0
2009-10-07 12:00:00,45.22,45.44,45.21,45.4,372200.0,30.3993,30.5472,30.3926,30.5204,372200.0
2009-10-07 12:10:00,45.4,45.42,45.34,45.39,278400.0,30.5204,30.5338,30.48,30.5136,278400.0
2009-10-07 12:20:00,45.39,45.4,45.29,45.33,267600.0,30.5136,30.5204,30.4464,30.4733,267600.0
2009-10-07 12:30:00,45.33,45.35,45.24,45.33,343000.0,30.4733,30.4867,30.4128,30.4733,343000.0
2009-10-07 12:40:00,45.34,45.44,45.32,45.44,312400.0,30.48,30.5472,30.4666,30.5472,312400.0
2009-10-07 12:50:00,45.44,45.63,45.44,45.6,663400.0,30.5472,30.675,30.5472,30.6548,663400.0
2009-10-07 13:00:00,45.6,45.63,45.44,45.45,597500.0,30.6548,30.675,30.5472,30.554,597500.0
2009-10-07 13:10:00,45.45,45.47,45.38,45.43,318700.0,30.554,30.5674,30.5069,30.5405,318700.0
2009-10-07 13:20:00,45.43,45.47,45.33,45.39,311700.0,30.5405,30.5674,30.4733,30.5136,311700.0
2009-10-07 13:30:00,45.39,45.49,45.38,45.48,264100.0,30.5136,30.5809,30.5069,30.5741,264100.0
2009-10-07 13:40:00,45.48,45.53,45.38,45.43,454200.0,30.5741,30.6077,30.5069,30.5405,454200.0
2009-10-07 13:50:00,45.43,45.48,45.33,45.46,404500.0,30.5405,30.5741,30.4733,30.5607,404500.0
2009-10-07 14:00:00,45.46,45.49,45.38,45.44,378300.0,30.5607,30.5809,30.5069,30.5472,378300.0
2009-10-07 14:10:00,45.44,45.48,45.36,45.44,374600.0,30.5472,30.5741,30.4935,30.5472,374600.0
2009-10-07 14:20:00,45.44,45.44,45.31,45.36,423400.0,30.5472,30.5472,30.4598,30.4935,423400.0
2009-10-07 14:30:00,45.36,45.4,45.32,45.36,344700.0,30.4935,30.5204,30.4666,30.4935,344700.0
2009-10-07 14:40:00,45.36,45.53,45.29,45.5,796600.0,30.4935,30.6077,30.4464,30.5876,796600.0
2009-10-07 14:50:00,45.49,45.6,45.47,45.6,461300.0,30.5809,30.6548,30.5674,30.6548,461300.0
2009-10-07 15:00:00,45.6,45.65,45.48,45.64,575500.0,30.6548,30.6884,30.5741,30.6817,575500.0
2009-10-07 15:10:00,45.64,45.72,45.6,45.65,609200.0,30.6817,30.7355,30.6548,30.6884,609200.0
2009-10-07 15:20:00,45.65,45.66,45.54,45.64,681200.0,30.6884,30.6951,30.6145,30.6817,681200.0
2009-10-07 15:30:00,45.64,45.77,45.6,45.76,1003500.0,30.6817,30.7691,30.6548,30.7624,1003500.0
2009-10-07 15:40:00,45.76,45.82,45.75,45.76,1647400.0,30.7624,30.8027,30.7556,30.7624,1647400.0
2009-10-07 15:50:00,45.76,45.81,45.68,45.71,3207100.0,30.7624,30.796,30.7086,30.7288,3207100.0
2009-10-08 09:30:00,46.04,46.1,45.73,45.82,2025300.0,30.9506,30.9909,30.7422,30.8027,2025300.0
2009-10-08 09:40:00,45.82,45.87,45.55,45.65,1317700.0,30.8027,30.8363,30.6212,30.6884,1317700.0
2009-10-08 09:50:00,45.64,45.84,45.53,45.73,1333300.0,30.6817,30.8161,30.6077,30.7422,1333300.0
2009-10-08 10:00:00,45.74,45.9,45.63,45.88,1100100.0,30.7489,30.8565,30.675,30.843,1100100.0
2009-10-08 10:10:00,45.87,45.99,45.83,45.91,893800.0,30.8363,30.917,30.8094,30.8632,893800.0
2009-10-08 10:20:00,45.92,46.03,45.84,45.94,1118300.0,30.8699,30.9439,30.8161,30.8834,1118300.0
2009-10-08 10:30:00,45.94,46.05,45.86,46.02,843400.0,30.8834,30.9573,30.8296,30.9371,843400.0
2009-10-08 10:40:00,46.02,46.04,45.9,45.9,616300.0,30.9371,30.9506,30.8565,30.8565,616300.0
2009-10-08 10:50:00,45.91,46.03,45.88,45.99,395700.0,30.8632,30.9439,30.843,30.917,395700.0
2009-10-08 11:00:00,45.99,46.03,45.86,45.99,411700.0,30.917,30.9439,30.8296,30.917,411700.0
2009-10-08 11:10:00,46.0,46.15,45.96,46.11,635500.0,30.9237,31.0245,30.8968,30.9977,635500.0
2009-10-08 11:20:00,46.11,46.29,46.09,46.18,756500.0,30.9977,31.1187,30.9842,31.0447,756500.0
2009-10-08 11:30:00,46.18,46.44,46.17,46.37,966800.0,31.0447,31.2195,31.038,31.1724,966800.0
2009-10-08 11:40:00,46.37,46.43,46.32,46.33,544400.0,31.1724,31.2128,31.1388,31.1455,544400.0
2009-10-08 11:50:00,46.33,46.41,46.3,46.38,409800.0,31.1455,31.1993,31.1254,31.1792,409800.0
2009-10-08 12:00:00,46.38,46.39,46.24,46.24,405500.0,31.1792,31.1859,31.085,31.085,405500.0
2009-10-08 12:10:00,46.25,46.26,46.19,46.21,478700.0,31.0918,31.0985,31.0514,31.0649,478700.0
2009-10-08 12:20:00,46.22,46.34,46.21,46.3,394400.0,31.0716,31.1523,31.0649,31.1254,394400.0
2009-10-08 12:30:00,46.29,46.33,46.15,46.15,562100.0,31.1187,31.1455,31.0245,31.0245,562100.0
2009-10-08 12:40:00,46.15,46.29,46.14,46.24,334300.0,31.0245,31.1187,31.0178,31.085,334300.0
2009-10-08 12:50:00,46.23,46.26,46.14,46.16,233200.0,31.0783,31.0985,31.0178,31.0313,233200.0
2009-10-08 13:00:00,46.16,46.18,46.01,46.03,605800.0,31.0313,31.0447,30.9304,30.9439,605800.0
2009-10-08 13:10:00,46.03,46.03,45.9,45.99,568000.0,30.9439,30.9439,30.8565,30.917,568000.0
2009-10-08 13:20:00,45.99,46.02,45.83,45.85,489400.0,30.917,30.9371,30.8094,30.8229,489400.0
2009-10-08 13:30:00,45.85,45.88,45.66,45.67,649000.0,30.8229,30.843,30.6951,30.7019,649000.0
2009-10-08 13:40:00,45.67,45.85,45.66,45.77,689600.0,30.7019,30.8229,30.6951,30.7691,689600.0
2009-10-08 13:50:00,45.76,45.85,45.75,45.81,500900.0,30.7624,30.8229,30.7556,30.796,500900.0
2009-10-08 14:00:00,45.8,45.84,45.75,45.8,351600.0,30.7893,30.8161,30.7556,30.7893,351600.0
2009-10-08 14:10:00,45.8,45.81,45.56,45.6,984500.0,30.7893,30.796,30.6279,30.6548,984500.0
2009-10-08 14:20:00,45.57,45.6,45.42,45.6,863000.0,30.6346,30.6548,30.5338,30.6548,863000.0
2009-10-08 14:30:00,45.6,45.7,45.56,45.59,891100.0,30.6548,30.722,30.6279,30.6481,891100.0
2009-10-08 14:40:00,45.59,45.8,45.48,45.64,757100.0,30.6481,30.7893,30.5741,30.6817,757100.0
2009-10-08 14:50:00,45.63,45.71,45.5,45.52,637500.0,30.675,30.7288,30.5876,30.601,637500.0
2009-10-08 15:00:00,45.52,45.64,45.51,45.6,633100.0,30.601,30.6817,30.5943,30.6548,633100.0
2009-10-08 15:10:00,45.6,45.61,45.3,45.38,1062700.0,30.6548,30.6615,30.4531,30.5069,1062700.0
2009-10-08 15:20:00,45.37,45.49,45.16,45.17,1080200.0,30.5002,30.5809,30.359,30.3657,1080200.0
2009-10-08 15:30:00,45.17,45.25,45.05,45.2,1840800.0,30.3657,30.4195,30.2851,30.3859,1840800.0
2009-10-08 15:40:00,45.2,45.49,45.19,45.44,1872900.0,30.3859,30.5809,30.3792,30.5472,1872900.0
2009-10-08 15:50:00,45.43,45.47,45.25,45.33,2591700.0,30.5405,30.5674,30.4195,30.4733,2591700.0
2009-10-09 09:30:00,45.43,45.59,45.08,45.16,1779700.0,30.5405,30.6481,30.3052,30.359,1779700.0
2009-10-09 09:40:00,45.16,45.52,45.12,45.5,1137000.0,30.359,30.601,30.3321,30.5876,1137000.0
2009-10-09 09:50:00,45.5,45.68,45.45,45.68,647600.0,30.5876,30.7086,30.554,30.7086,647600.0
2009-10-09 10:00:00,45.68,45.7,45.33,45.34,948000.0,30.7086,30.722,30.4733,30.48,948000.0
2009-10-09 10:10:00,45.33,45.38,45.21,45.26,1230400.0,30.4733,30.5069,30.3926,30.4262,1230400.0
2009-10-09 10:20:00,45.26,45.44,45.2,45.42,660500.0,30.4262,30.5472,30.3859,30.5338,660500.0
2009-10-09 10:30:00,45.43,45.53,45.32,45.39,679900.0,30.5405,30.6077,30.4666,30.5136,679900.0
2009-10-09 10:40:00,45.39,45.48,45.31,45.37,534200.0,30.5136,30.5741,30.4598,30.5002,534200.0
2009-10-09 10:50:00,45.37,45.47,45.37,45.38,379100.0,30.5002,30.5674,30.5002,30.5069,379100.0
2009-10-09 11:00:00,45.38,45.38,45.23,45.35,612900.0,30.5069,30.5069,30.4061,30.4867,612900.0
2009-10-09 11:10:00,45.34,45.53,45.34,45.52,621000.0,30.48,30.6077,30.48,30.601,621000.0
2009-10-09 11:20:00,45.52,45.59,45.48,45.52,517400.0,30.601,30.6481,30.5741,30.601,517400.0
2009-10-09 11:30:00,45.51,45.55,45.43,45.48,398900.0,30.5943,30.6212,30.5405,30.5741,398900.0
2009-10-09 11:40:00,45.48,45.49,45.33,45.35,422200.0,30.5741,30.5809,30.4733,30.4867,422200.0
2009-10-09 11:50:00,45.36,45.41,45.29,45.31,499000.0,30.4935,30.5271,30.4464,30.4598,499000.0
2009-10-09 12:00:00,45.3,45.32,45.13,45.21,637800.0,30.4531,30.4666,30.3388,30.3926,637800.0
2009-10-09 12:10:00,45.2,45.3,45.19,45.27,310200.0,30.3859,30.4531,30.3792,30.433,310200.0
2009-10-09 12:20:00,45.27,45.3,45.22,45.27,223900.0,30.433,30.4531,30.3993,30.433,223900.0
2009-10-09 12:30:00,45.27,45.36,45.25,45.35,264300.0,30.433,30.4935,30.4195,30.4867,264300.0
2009-10-09 12:40:00,45.35,45.41,45.3,45.33,284700.0,30.4867,30.5271,30.4531,30.4733,284700.0
2009-10-09 12:50:00,45.32,45.53,45.32,45.51,486500.0,30.4666,30.6077,30.4666,30.5943,486500.0
2009-10-09 13:00:00,45.5,45.53,45.44,45.46,385300.0,30.5876,30.6077,30.5472,30.5607,385300.0
2009-10-09 13:10:00,45.46,45.47,45.38,45.46,336300.0,30.5607,30.5674,30.5069,30.5607,336300.0
2009-10-09 13:20:00,45.45,45.46,45.4,45.43,440100.0,30.554,30.5607,30.5204,30.5405,440100.0
2009-10-09 13:30:00,45.43,45.45,45.4,45.4,202200.0,30.5405,30.554,30.5204,30.5204,202200.0
2009-10-09 13:40:00,45.4,45.44,45.37,45.42,224600.0,30.5204,30.5472,30.5002,30.5338,224600.0
2009-10-09 13:50:00,45.41,45.44,45.38,45.43,161600.0,30.5271,30.5472,30.5069,30.5405,161600.0
2009-10-09 14:00:00,45.42,45.45,45.37,45.41,201700.0,30.5338,30.554,30.5002,30.5271,201700.0
2009-10-09 14:10:00,45.41,45.43,45.33,45.39,336700.0,30.5271,30.5405,30.4733,30.5136,336700.0
2009-10-09 14:20:00,45.39,45.41,45.31,45.34,378000.0,30.5136,30.5271,30.4598,30.48,378000.0
2009-10-09 14:30:00,45.34,45.48,45.34,45.48,279000.0,30.48,30.5741,30.48,30.5741,279000.0
2009-10-09 14:40:00,45.47,45.51,45.45,45.49,384600.0,30.5674,30.5943,30.554,30.5809,384600.0
2009-10-09 14:50:00,45.48,45.6,45.45,45.59,463500.0,30.5741,30.6548,30.554,30.6481,463500.0
2009-10-09 15:00:00,45.58,45.69,45.56,45.69,572400.0,30.6414,30.7153,30.6279,30.7153,572400.0
2009-10-09 15:10:00,45.69,45.8,45.69,45.78,921100.0,30.7153,30.7893,30.7153,30.7758,921100.0
2009-10-09 15:20:00,45.78,45.88,45.77,45.87,826200.0,30.7758,30.843,30.7691,30.8363,826200.0
2009-10-09 15:30:00,45.86,45.87,45.73,45.84,843300.0,30.8296,30.8363,30.7422,30.8161,843300.0
2009-10-09 15:40:00,45.83,45.92,45.77,45.8,1142300.0,30.8094,30.8699,30.7691,30.7893,1142300.0
2009-10-09 15:50:00,45.79,45.94,45.76,45.85,2214400.0,30.7825,30.8834,30.7624,30.8229,2214400.0
2009-10-12 09:30:00,46.37,46.42,45.93,46.01,1541600.0,31.1724,31.2061,30.8766,30.9304,1541600.0
2009-10-12 09:40:00,46.01,46.12,45.96,46.05,781000.0,30.9304,31.0044,30.8968,30.9573,781000.0
2009-10-12 09:50:00,46.05,46.11,45.95,46.11,575400.0,30.9573,30.9977,30.8901,30.9977,575400.0
2009-10-12 10:00:00,46.11,46.12,45.81,45.82,886500.0,30.9977,31.0044,30.796,30.8027,886500.0
2009-10-12 10:10:00,45.81,45.81,45.6,45.67,1366500.0,30.796,30.796,30.6548,30.7019,1366500.0
2009-10-12 10:20:00,45.66,45.71,45.43,45.46,1133500.0,30.6951,30.7288,30.5405,30.5607,1133500.0
2009-10-12 10:30:00,45.46,45.56,45.35,45.36,1307500.0,30.5607,30.6279,30.4867,30.4935,1307500.0
2009-10-12 10:40:00,45.36,45.69,45.35,45.62,1093400.0,30.4935,30.7153,30.4867,30.6682,1093400.0
2009-10-12 10:50:00,45.62,45.72,45.49,45.66,640100.0,30.6682,30.7355,30.5809,30.6951,640100.0
2009-10-12 11:00:00,45.67,45.78,45.63,45.78,442700.0,30.7019,30.7758,30.675,30.7758,442700.0
2009-10-12 11:10:00,45.78,45.79,45.69,45.72,342100.0,30.7758,30.7825,30.7153,30.7355,342100.0
2009-10-12 11:20:00,45.72,45.85,45.7,45.7,554700.0,30.7355,30.8229,30.722,30.722,554700.0
2009-10-12 11:30:00,45.7,45.72,45.6,45.68,377600.0,30.722,30.7355,30.6548,30.7086,377600.0
2009-10-12 11:40:00,45.68,45.69,45.65,45.69,151100.0,30.7086,30.7153,30.6884,30.7153,151100.0
2009-10-12 11:50:00,45.68,45.69,45.6,45.64,209100.0,30.7086,30.7153,30.6548,30.6817,209100.0
2009-10-12 12:00:00,45.64,45.79,45.63,45.79,292500.0,30.6817,30.7825,30.675,30.7825,292500.0
2009-10-12 12:10:00,45.78,45.95,45.78,45.88,561400.0,30.7758,30.8901,30.7758,30.843,561400.0
2009-10-12 12:20:00,45.89,45.95,45.87,45.94,290800.0,30.8498,30.8901,30.8363,30.8834,290800.0
2009-10-12 12:30:00,45.93,45.94,45.83,45.87,238000.0,30.8766,30.8834,30.8094,30.8363,238000.0
2009-10-12 12:40:00,45.86,45.88,45.81,45.81,225100.0,30.8296,30.843,30.796,30.796,225100.0
2009-10-12 12:50:00,45.82,46.06,45.82,46.04,486100.0,30.8027,30.964,30.8027,30.9506,486100.0
2009-10-12 13:00:00,46.03,46.11,46.01,46.04,345900.0,30.9439,30.9977,30.9304,30.9506,345900.0
2009-10-12 13:10:00,46.04,46.08,46.01,46.03,251400.0,30.9506,30.9775,30.9304,30.9439,251400.0
2009-10-12 13:20:00,46.03,46.04,45.9,45.92,390700.0,30.9439,30.9506,30.8565,30.8699,390700.0
2009-10-12 13:30:00,45.91,45.93,45.79,45.87,429000.0,30.8632,30.8766,30.7825,30.8363,429000.0
2009-10-12 13:40:00,45.87,45.96,45.86,45.96,249100.0,30.8363,30.8968,30.8296,30.8968,249100.0
2009-10-12 13:50:00,45.96,45.97,45.87,45.96,384200.0,30.8968,30.9035,30.8363,30.8968,384200.0
2009-10-12 14:00:00,45.97,46.01,45.92,45.94,226100.0,30.9035,30.9304,30.8699,30.8834,226100.0
2009-10-12 14:10:00,45.92,45.94,45.73,45.77,625200.0,30.8699,30.8834,30.7422,30.7691,625200.0
2009-10-12 14:20:00,45.77,45.83,45.64,45.8,642700.0,30.7691,30.8094,30.6817,30.7893,642700.0
2009-10-12 14:30:00,45.81,45.81,45.69,45.8,347900.0,30.796,30.796,30.7153,30.7893,347900.0
2009-10-12 14:40:00,45.79,45.91,45.79,45.9,364300.0,30.7825,30.8632,30.7825,30.8565,364300.0
2009-10-12 14:50:00,45.91,45.91,45.77,45.86,455700.0,30.8632,30.8632,30.7691,30.8296,455700.0
2009-10-12 15:00:00,45.86,45.94,45.81,45.94,559600.0,30.8296,30.8834,30.796,30.8834,559600.0
2009-10-12 15:10:00,45.95,45.98,45.86,45.86,467200.0,30.8901,30.9103,30.8296,30.8296,467200.0
2009-10-12 15:20:00,45.86,45.93,45.84,45.9,410800.0,30.8296,30.8766,30.8161,30.8565,410800.0
2009-10-12 15:30:00,45.9,45.96,45.85,45.87,662300.0,30.8565,30.8968,30.8229,30.8363,662300.0
2009-10-12 15:40:00,45.87,45.9,45.82,45.9,750100.0,30.8363,30.8565,30.8027,30.8565,750100.0
2009-10-12 15:50:00,45.89,46.13,45.86,46.12,1949200.0,30.8498,31.0111,30.8296,31.0044,1949200.0
2009-10-13 09:30:00,45.65,45.7,45.41,45.42,2442400.0,30.6884,30.722,30.5271,30.5338,2442400.0
2009-10-13 09:40:00,45.43,45.49,45.26,45.32,1456500.0,30.5405,30.5809,30.4262,30.4666,1456500.0
2009-10-13 09:50:00,45.31,45.33,44.75,44.9,2489800.0,30.4598,30.4733,30.0834,30.1842,2489800.0
2009-10-13 10:00:00,44.89,44.98,44.66,44.88,2476000.0,30.1775,30.238,30.0229,30.1708,2476000.0
2009-10-13 10:10:00,44.88,44.89,44.68,44.74,1852600.0,30.1708,30.1775,30.0363,30.0767,1852600.0
2009-10-13 10:20:00,44.74,44.83,44.53,44.78,1445000.0,30.0767,30.1372,29.9355,30.1036,1445000.0
2009-10-13 10:30:00,44.78,45.08,44.75,44.94,1492800.0,30.1036,30.3052,30.0834,30.2111,1492800.0
2009-10-13 10:40:00,44.94,45.16,44.92,45.1,925100.0,30.2111,30.359,30.1977,30.3187,925100.0
2009-10-13 10:50:00,45.09,45.22,45.02,45.16,752300.0,30.312,30.3993,30.2649,30.359,752300.0
2009-10-13 11:00:00,45.16,45.2,45.01,45.06,793200.0,30.359,30.3859,30.2582,30.2918,793200.0
2009-10-13 11:10:00,45.06,45.16,45.0,45.03,745000.0,30.2918,30.359,30.2514,30.2716,745000.0
2009-10-13 11:20:00,45.03,45.17,44.99,45.16,546300.0,30.2716,30.3657,30.2447,30.359,546300.0
2009-10-13 11:30:00,45.16,45.27,45.08,45.25,583400.0,30.359,30.433,30.3052,30.4195,583400.0
2009-10-13 11:40:00,45.24,45.32,45.2,45.26,881400.0,30.4128,30.4666,30.3859,30.4262,881400.0
2009-10-13 11:50:00,45.25,45.35,45.23,45.3,531000.0,30.4195,30.4867,30.4061,30.4531,531000.0
2009-10-13 12:00:00,45.3,45.34,44.8,45.22,598500.0,30.4531,30.48,30.117,30.3993,598500.0
2009-10-13 12:10:00,45.22,45.34,45.21,45.23,346200.0,30.3993,30.48,30.3926,30.4061,346200.0
2009-10-13 12:20:00,45.24,45.34,45.2,45.32,534100.0,30.4128,30.48,30.3859,30.4666,534100.0
2009-10-13 12:30:00,45.32,45.4,45.31,45.34,406200.0,30.4666,30.5204,30.4598,30.48,406200.0
2009-10-13 12:40:00,45.35,45.46,45.33,45.42,547200.0,30.4867,30.5607,30.4733,30.5338,547200.0
2009-10-13 12:50:00,45.42,45.43,45.34,45.36,373600.0,30.5338,30.5405,30.48,30.4935,373600.0
2009-10-13 13:00:00,45.35,45.37,45.25,45.27,572000.0,30.4867,30.5002,30.4195,30.433,572000.0
2009-10-13 13:10:00,45.27,45.35,45.22,45.28,742800.0,30.433,30.4867,30.3993,30.4397,742800.0
2009-10-13 13:20:00,45.27,45.38,45.27,45.31,532600.0,30.433,30.5069,30.433,30.4598,532600.0
2009-10-13 13:30:00,45.31,45.38,45.31,45.35,348000.0,30.4598,30.5069,30.4598,30.4867,348000.0
2009-10-13 13:40:00,45.36,45.41,45.28,45.28,526900.0,30.4935,30.5271,30.4397,30.4397,526900.0
2009-10-13 13:50:00,45.28,45.44,45.27,45.4,468100.0,30.4397,30.5472,30.433,30.5204,468100.0
2009-10-13 14:00:00,45.41,45.42,45.21,45.26,895600.0,30.5271,30.5338,30.3926,30.4262,895600.0
2009-10-13 14:10:00,45.25,45.37,45.2,45.34,787500.0,30.4195,30.5002,30.3859,30.48,787500.0
2009-10-13 14:20:00,45.35,45.67,45.32,45.64,1167900.0,30.4867,30.7019,30.4666,30.6817,1167900.0
2009-10-13 14:30:00,45.64,45.67,45.57,45.6,737100.0,30.6817,30.7019,30.6346,30.6548,737100.0
2009-10-13 14:40:00,45.61,45.78,45.61,45.78,1102200.0,30.6615,30.7758,30.6615,30.7758,1102200.0
2009-10-13 14:50:00,45.78,45.79,45.61,45.65,705200.0,30.7758,30.7825,30.6615,30.6884,705200.0
2009-10-13 15:00:00,45.66,45.78,45.57,45.7,939500.0,30.6951,30.7758,30.6346,30.722,939500.0
2009-10-13 15:10:00,45.7,45.84,45.63,45.83,965000.0,30.722,30.8161,30.675,30.8094,965000.0
2009-10-13 15:20:00,45.83,45.97,45.76,45.94,1253900.0,30.8094,30.9035,30.7624,30.8834,1253900.0
2009-10-13 15:30:00,45.94,45.97,45.77,45.85,1426500.0,30.8834,30.9035,30.7691,30.8229,1426500.0
2009-10-13 15:40:00,45.84,45.94,45.81,45.9,1331200.0,30.8161,30.8834,30.796,30.8565,1331200.0
2009-10-13 15:50:00,45.9,46.03,45.63,45.73,4339100.0,30.8565,30.9439,30.675,30.7422,4339100.0
2009-10-14 09:30:00,47.19,47.3,46.8,47.02,6955100.0,31.7237,31.7976,31.4615,31.6094,6955100.0
2009-10-14 09:40:00,47.02,47.47,46.95,46.95,6149500.0,31.6094,31.9119,31.5623,31.5623,6149500.0
2009-10-14 09:50:00,46.95,47.17,46.75,46.89,3674800.0,31.5623,31.7102,31.4279,31.522,3674800.0
2009-10-14 10:00:00,46.88,46.99,46.63,46.93,3035600.0,31.5153,31.5892,31.3472,31.5489,3035600.0
2009-10-14 10:10:00,46.92,47.1,46.89,47.0,2543200.0,31.5422,31.6632,31.522,31.596,2543200.0
2009-10-14 10:20:00,47.0,47.21,46.93,46.97,2170700.0,31.596,31.7371,31.5489,31.5758,2170700.0
2009-10-14 10:30:00,46.97,47.25,46.97,47.23,2096300.0,31.5758,31.764,31.5758,31.7506,2096300.0
2009-10-14 10:40:00,47.24,47.29,47.09,47.21,1036300.0,31.7573,31.7909,31.6565,31.7371,1036300.0
2009-10-14 10:50:00,47.21,47.45,47.21,47.34,2185800.0,31.7371,31.8985,31.7371,31.8245,2185800.0
2009-10-14 11:00:00,47.34,47.4,47.23,47.29,1745600.0,31.8245,31.8649,31.7506,31.7909,1745600.0
2009-10-14 11:10:00,47.28,47.35,47.21,47.34,915800.0,31.7842,31.8312,31.7371,31.8245,915800.0
2009-10-14 11:20:00,47.33,47.46,47.25,47.33,1301100.0,31.8178,31.9052,31.764,31.8178,1301100.0
2009-10-14 11:30:00,47.32,47.37,47.24,47.26,894700.0,31.8111,31.8447,31.7573,31.7707,894700.0
2009-10-14 11:40:00,47.26,47.3,47.15,47.28,693700.0,31.7707,31.7976,31.6968,31.7842,693700.0
2009-10-14 11:50:00,47.28,47.3,47.13,47.15,723000.0,31.7842,31.7976,31.6834,31.6968,723000.0
2009-10-14 12:00:00,47.13,47.24,47.11,47.24,924000.0,31.6834,31.7573,31.6699,31.7573,924000.0
2009-10-14 12:10:00,47.23,47.3,47.15,47.17,600100.0,31.7506,31.7976,31.6968,31.7102,600100.0
2009-10-14 12:20:00,47.17,47.22,47.11,47.12,732900.0,31.7102,31.7439,31.6699,31.6766,732900.0
2009-10-14 12:30:00,47.13,47.16,47.01,47.09,824500.0,31.6834,31.7035,31.6027,31.6565,824500.0
2009-10-14 12:40:00,47.09,47.12,47.02,47.03,526800.0,31.6565,31.6766,31.6094,31.6161,526800.0
2009-10-14 12:50:00,47.03,47.08,46.97,47.06,629300.0,31.6161,31.6497,31.5758,31.6363,629300.0
2009-10-14 13:00:00,47.06,47.15,47.06,47.08,990200.0,31.6363,31.6968,31.6363,31.6497,990200.0
2009-10-14 13:10:00,47.08,47.17,47.07,47.12,688800.0,31.6497,31.7102,31.643,31.6766,688800.0
2009-10-14 13:20:00,47.12,47.13,46.91,46.92,1027700.0,31.6766,31.6834,31.5355,31.5422,1027700.0
2009-10-14 13:30:00,46.93,46.96,46.88,46.9,758900.0,31.5489,31.5691,31.5153,31.5287,758900.0
2009-10-14 13:40:00,46.9,47.04,46.89,47.0,885200.0,31.5287,31.6228,31.522,31.596,885200.0
2009-10-14 13:50:00,47.0,47.13,46.99,47.05,691100.0,31.596,31.6834,31.5892,31.6296,691100.0
2009-10-14 14:00:00,47.05,47.17,47.04,47.14,762200.0,31.6296,31.7102,31.6228,31.6901,762200.0
2009-10-14 14:10:00,47.13,47.14,47.02,47.05,560400.0,31.6834,31.6901,31.6094,31.6296,560400.0
2009-10-14 14:20:00,47.06,47.18,47.02,47.09,727900.0,31.6363,31.717,31.6094,31.6565,727900.0
2009-10-14 14:30:00,47.08,47.11,46.94,46.98,880700.0,31.6497,31.6699,31.5556,31.5825,880700.0
2009-10-14 14:40:00,46.96,46.98,46.83,46.9,1125200.0,31.5691,31.5825,31.4817,31.5287,1125200.0
2009-10-14 14:50:00,46.9,46.97,46.86,46.92,878000.0,31.5287,31.5758,31.5018,31.5422,878000.0
2009-10-14 15:00:00,46.91,47.13,46.91,47.09,1174900.0,31.5355,31.6834,31.5355,31.6565,1174900.0
2009-10-14 15:10:00,47.09,47.11,47.01,47.04,971400.0,31.6565,31.6699,31.6027,31.6228,971400.0
2009-10-14 15:20:00,47.05,47.18,47.0,47.15,1240100.0,31.6296,31.717,31.596,31.6968,1240100.0
2009-10-14 15:30:00,47.15,47.23,47.12,47.21,1792600.0,31.6968,31.7506,31.6766,31.7371,1792600.0
2009-10-14 15:40:00,47.22,47.22,47.06,47.06,1924300.0,31.7439,31.7439,31.6363,31.6363,1924300.0
2009-10-14 15:50:00,47.07,47.21,47.06,47.19,3834400.0,31.643,31.7371,31.6363,31.7237,3834400.0
2009-10-15 09:30:00,46.36,46.98,46.36,46.72,3247100.0,31.1657,31.5825,31.1657,31.4077,3247100.0
2009-10-15 09:40:00,46.72,46.78,46.58,46.59,1620000.0,31.4077,31.4481,31.3136,31.3203,1620000.0
2009-10-15 09:50:00,46.6,46.86,46.55,46.86,1540700.0,31.3271,31.5018,31.2934,31.5018,1540700.0
2009-10-15 10:00:00,46.86,46.9,46.73,46.77,1305200.0,31.5018,31.5287,31.4144,31.4413,1305200.0
2009-10-15 10:10:00,46.77,47.07,46.76,47.0,1682900.0,31.4413,31.643,31.4346,31.596,1682900.0
2009-10-15 10:20:00,47.0,47.32,47.0,47.02,2564300.0,31.596,31.8111,31.596,31.6094,2564300.0
2009-10-15 10:30:00,47.01,47.04,46.9,46.9,1157300.0,31.6027,31.6228,31.5287,31.5287,1157300.0
2009-10-15 10:40:00,46.91,47.0,46.85,46.9,694300.0,31.5355,31.596,31.4951,31.5287,694300.0
2009-10-15 10:50:00,46.91,47.06,46.88,47.04,631600.0,31.5355,31.6363,31.5153,31.6228,631600.0
2009-10-15 11:00:00,47.05,47.09,46.96,46.96,602800.0,31.6296,31.6565,31.5691,31.5691,602800.0
2009-10-15 11:10:00,46.97,47.01,46.75,46.75,835200.0,31.5758,31.6027,31.4279,31.4279,835200.0
2009-10-15 11:20:00,46.75,46.76,46.63,46.64,799300.0,31.4279,31.4346,31.3472,31.3539,799300.0
2009-10-15 11:30:00,46.64,46.77,46.61,46.77,692600.0,31.3539,31.4413,31.3338,31.4413,692600.0
2009-10-15 11:40:00,46.76,46.79,46.71,46.79,393400.0,31.4346,31.4548,31.401,31.4548,393400.0
2009-10-15 11:50:00,46.79,46.91,46.76,46.9,602100.0,31.4548,31.5355,31.4346,31.5287,602100.0
2009-10-15 12:00:00,46.9,47.0,46.9,46.99,583700.0,31.5287,31.596,31.5287,31.5892,583700.0
2009-10-15 12:10:00,47.0,47.08,46.98,47.04,616900.0,31.596,31.6497,31.5825,31.6228,616900.0
2009-10-15 12:20:00,47.05,47.06,46.91,46.93,388700.0,31.6296,31.6363,31.5355,31.5489,388700.0
2009-10-15 12:30:00,46.92,46.96,46.82,46.83,482400.0,31.5422,31.5691,31.475,31.4817,482400.0
2009-10-15 12:40:00,46.82,46.93,46.82,46.93,233400.0,31.475,31.5489,31.475,31.5489,233400.0
2009-10-15 12:50:00,46.93,46.94,46.83,46.84,528600.0,31.5489,31.5556,31.4817,31.4884,528600.0
2009-10-15 13:00:00,46.83,46.91,46.79,46.88,618500.0,31.4817,31.5355,31.4548,31.5153,618500.0
2009-10-15 13:10:00,46.88,46.89,46.77,46.8,412500.0,31.5153,31.522,31.4413,31.4615,412500.0
2009-10-15 13:20:00,46.8,46.86,46.73,46.86,384100.0,31.4615,31.5018,31.4144,31.5018,384100.0
2009-10-15 13:30:00,46.85,46.93,46.84,46.86,362100.0,31.4951,31.5489,31.4884,31.5018,362100.0
2009-10-15 13:40:00,46.85,46.96,46.83,46.84,462900.0,31.4951,31.5691,31.4817,31.4884,462900.0
2009-10-15 13:50:00,46.85,46.91,46.79,46.84,388900.0,31.4951,31.5355,31.4548,31.4884,388900.0
2009-10-15 14:00:00,46.83,46.91,46.78,46.85,351100.0,31.4817,31.5355,31.4481,31.4951,351100.0
2009-10-15 14:10:00,46.85,46.88,46.78,46.88,607100.0,31.4951,31.5153,31.4481,31.5153,607100.0
2009-10-15 14:20:00,46.87,46.9,46.84,46.87,397200.0,31.5086,31.5287,31.4884,31.5086,397200.0
2009-10-15 14:30:00,46.87,47.0,46.86,47.0,513200.0,31.5086,31.596,31.5018,31.596,513200.0
2009-10-15 14:40:00,47.0,47.06,46.98,47.06,732100.0,31.596,31.6363,31.5825,31.6363,732100.0
2009-10-15 14:50:00,47.06,47.15,47.01,47.04,760900.0,31.6363,31.6968,31.6027,31.6228,760900.0
2009-10-15 15:00:00,47.04,47.08,47.03,47.07,405200.0,31.6228,31.6497,31.6161,31.643,405200.0
2009-10-15 15:10:00,47.06,47.1,46.97,46.97,564000.0,31.6363,31.6632,31.5758,31.5758,564000.0
2009-10-15 15:20:00,46.97,46.99,46.89,46.92,753700.0,31.5758,31.5892,31.522,31.5422,753700.0
2009-10-15 15:30:00,46.91,47.09,46.91,47.07,827900.0,31.5355,31.6565,31.5355,31.643,827900.0
2009-10-15 15:40:00,47.06,47.12,46.99,47.07,947300.0,31.6363,31.6766,31.5892,31.643,947300.0
2009-10-15 15:50:00,47.08,47.18,47.06,47.13,1922100.0,31.6497,31.717,31.6363,31.6834,1922100.0
2009-10-16 09:30:00,46.7,46.8,46.56,46.69,4386200.0,31.3943,31.4615,31.3002,31.3876,4386200.0
2009-10-16 09:40:00,46.69,46.88,46.67,46.74,1313100.0,31.3876,31.5153,31.3741,31.4212,1313100.0
2009-10-16 09:50:00,46.73,46.8,46.51,46.58,1498000.0,31.4144,31.4615,31.2666,31.3136,1498000.0
2009-10-16 10:00:00,46.58,46.65,46.44,46.54,1033000.0,31.3136,31.3607,31.2195,31.2867,1033000.0
2009-10-16 10:10:00,46.54,46.66,46.47,46.65,701500.0,31.2867,31.3674,31.2397,31.3607,701500.0
2009-10-16 10:20:00,46.65,46.7,46.58,46.64,445000.0,31.3607,31.3943,31.3136,31.3539,445000.0
2009-10-16 10:30:00,46.64,46.7,46.59,46.69,430100.0,31.3539,31.3943,31.3203,31.3876,430100.0
2009-10-16 10:40:00,46.69,46.81,46.68,46.76,858400.0,31.3876,31.4682,31.3808,31.4346,858400.0
2009-10-16 10:50:00,46.75,46.76,46.61,46.72,894600.0,31.4279,31.4346,31.3338,31.4077,894600.0
2009-10-16 11:00:00,46.72,46.77,46.6,46.61,598700.0,31.4077,31.4413,31.3271,31.3338,598700.0
2009-10-16 11:10:00,46.61,46.69,46.59,46.65,549300.0,31.3338,31.3876,31.3203,31.3607,549300.0
2009-10-16 11:20:00,46.65,46.69,46.57,46.68,395300.0,31.3607,31.3876,31.3069,31.3808,395300.0
2009-10-16 11:30:00,46.69,46.7,46.5,46.5,685900.0,31.3876,31.3943,31.2598,31.2598,685900.0
2009-10-16 11:40:00,46.5,46.51,46.46,46.46,567300.0,31.2598,31.2666,31.2329,31.2329,567300.0
2009-10-16 11:50:00,46.46,46.5,46.43,46.44,856600.0,31.2329,31.2598,31.2128,31.2195,856600.0
2009-10-16 12:00:00,46.45,46.48,46.38,46.45,440100.0,31.2262,31.2464,31.1792,31.2262,440100.0
2009-10-16 12:10:00,46.45,46.5,46.42,46.42,384700.0,31.2262,31.2598,31.2061,31.2061,384700.0
2009-10-16 12:20:00,46.42,46.49,46.4,46.41,696700.0,31.2061,31.2531,31.1926,31.1993,696700.0
2009-10-16 12:30:00,46.41,46.43,46.33,46.4,474400.0,31.1993,31.2128,31.1455,31.1926,474400.0
2009-10-16 12:40:00,46.39,46.41,46.31,46.4,219400.0,31.1859,31.1993,31.1321,31.1926,219400.0
2009-10-16 12:50:00,46.4,46.43,46.37,46.41,391500.0,31.1926,31.2128,31.1724,31.1993,391500.0
2009-10-16 13:00:00,46.41,46.43,46.34,46.4,282800.0,31.1993,31.2128,31.1523,31.1926,282800.0
2009-10-16 13:10:00,46.4,46.49,46.4,46.47,467300.0,31.1926,31.2531,31.1926,31.2397,467300.0
2009-10-16 13:20:00,46.47,46.5,46.43,46.5,377000.0,31.2397,31.2598,31.2128,31.2598,377000.0
2009-10-16 13:30:00,46.49,46.5,46.42,46.44,352400.0,31.2531,31.2598,31.2061,31.2195,352400.0
2009-10-16 13:40:00,46.45,46.52,46.44,46.5,432900.0,31.2262,31.2733,31.2195,31.2598,432900.0
2009-10-16 13:50:00,46.51,46.53,46.38,46.38,505300.0,31.2666,31.28,31.1792,31.1792,505300.0
2009-10-16 14:00:00,46.38,46.41,46.34,46.39,473200.0,31.1792,31.1993,31.1523,31.1859,473200.0
2009-10-16 14:10:00,46.39,46.45,46.36,46.37,386900.0,31.1859,31.2262,31.1657,31.1724,386900.0
2009-10-16 14:20:00,46.37,46.45,46.34,46.45,479200.0,31.1724,31.2262,31.1523,31.2262,479200.0
2009-10-16 14:30:00,46.44,46.45,46.38,46.4,387000.0,31.2195,31.2262,31.1792,31.1926,387000.0
2009-10-16 14:40:00,46.39,46.45,46.38,46.44,417000.0,31.1859,31.2262,31.1792,31.2195,417000.0
2009-10-16 14:50:00,46.43,46.48,46.41,46.44,310500.0,31.2128,31.2464,31.1993,31.2195,310500.0
2009-10-16 15:00:00,46.44,46.46,46.4,46.42,344500.0,31.2195,31.2329,31.1926,31.2061,344500.0
2009-10-16 15:10:00,46.42,46.53,46.42,46.47,861900.0,31.2061,31.28,31.2061,31.2397,861900.0
2009-10-16 15:20:00,46.47,46.5,46.41,46.49,634500.0,31.2397,31.2598,31.1993,31.2531,634500.0
2009-10-16 15:30:00,46.49,46.51,46.43,46.47,789700.0,31.2531,31.2666,31.2128,31.2397,789700.0
2009-10-16 15:40:00,46.46,46.53,46.22,46.24,2028400.0,31.2329,31.28,31.0716,31.085,2028400.0
2009-10-16 15:50:00,46.24,46.29,46.0,46.07,5041300.0,31.085,31.1187,30.9237,30.9708,5041300.0
2009-10-19 09:30:00,46.43,46.43,46.1,46.14,1897800.0,31.2128,31.2128,30.9909,31.0178,1897800.0
2009-10-19 09:40:00,46.14,46.15,45.67,45.7,1793000.0,31.0178,31.0245,30.7019,30.722,1793000.0
2009-10-19 09:50:00,45.7,45.72,45.45,45.69,1578800.0,30.722,30.7355,30.554,30.7153,1578800.0
2009-10-19 10:00:00,45.68,45.86,45.58,45.84,1054800.0,30.7086,30.8296,30.6414,30.8161,1054800.0
2009-10-19 10:10:00,45.85,45.99,45.82,45.91,956200.0,30.8229,30.917,30.8027,30.8632,956200.0
2009-10-19 10:20:00,45.91,46.1,45.9,46.0,987100.0,30.8632,30.9909,30.8565,30.9237,987100.0
2009-10-19 10:30:00,46.0,46.22,45.99,46.16,1370700.0,30.9237,31.0716,30.917,31.0313,1370700.0
2009-10-19 10:40:00,46.16,46.18,46.05,46.12,854400.0,31.0313,31.0447,30.9573,31.0044,854400.0
2009-10-19 10:50:00,46.12,46.17,46.03,46.03,672500.0,31.0044,31.038,30.9439,30.9439,672500.0
2009-10-19 11:00:00,46.04,46.08,45.93,45.96,543300.0,30.9506,30.9775,30.8766,30.8968,543300.0
2009-10-19 11:10:00,45.97,46.03,45.96,46.0,517900.0,30.9035,30.9439,30.8968,30.9237,517900.0
2009-10-19 11:20:00,45.99,46.02,45.93,45.97,459200.0,30.917,30.9371,30.8766,30.9035,459200.0
2009-10-19 11:30:00,45.97,46.01,45.93,46.0,522100.0,30.9035,30.9304,30.8766,30.9237,522100.0
2009-10-19 11:40:00,46.0,46.06,45.94,45.98,592000.0,30.9237,30.964,30.8834,30.9103,592000.0
2009-10-19 11:50:00,45.97,46.01,45.94,45.94,501600.0,30.9035,30.9304,30.8834,30.8834,501600.0
2009-10-19 12:00:00,45.94,46.04,45.94,45.99,868100.0,30.8834,30.9506,30.8834,30.917,868100.0
2009-10-19 12:10:00,46.0,46.0,45.96,46.0,216100.0,30.9237,30.9237,30.8968,30.9237,216100.0
2009-10-19 12:20:00,45.99,46.0,45.96,45.96,191000.0,30.917,30.9237,30.8968,30.8968,191000.0
2009-10-19 12:30:00,45.96,45.98,45.94,45.97,255100.0,30.8968,30.9103,30.8834,30.9035,255100.0
2009-10-19 12:40:00,45.97,46.02,45.97,46.01,378700.0,30.9035,30.9371,30.9035,30.9304,378700.0
2009-10-19 12:50:00,46.01,46.04,45.98,45.99,316800.0,30.9304,30.9506,30.9103,30.917,316800.0
2009-10-19 13:00:00,45.99,46.0,45.91,45.99,316500.0,30.917,30.9237,30.8632,30.917,316500.0
2009-10-19 13:10:00,45.99,46.01,45.82,45.85,443300.0,30.917,30.9304,30.8027,30.8229,443300.0
2009-10-19 13:20:00,45.86,45.9,45.8,45.85,395300.0,30.8296,30.8565,30.7893,30.8229,395300.0
2009-10-19 13:30:00,45.84,46.09,45.84,46.04,992100.0,30.8161,30.9842,30.8161,30.9506,992100.0
2009-10-19 13:40:00,46.05,46.07,45.96,46.0,363600.0,30.9573,30.9708,30.8968,30.9237,363600.0
2009-10-19 13:50:00,46.0,46.03,45.97,45.99,433100.0,30.9237,30.9439,30.9035,30.917,433100.0
2009-10-19 14:00:00,45.98,46.03,45.98,46.01,316800.0,30.9103,30.9439,30.9103,30.9304,316800.0
2009-10-19 14:10:00,46.0,46.04,45.99,46.02,881800.0,30.9237,30.9506,30.917,30.9371,881800.0
2009-10-19 14:20:00,46.01,46.04,45.93,46.01,366700.0,30.9304,30.9506,30.8766,30.9304,366700.0
2009-10-19 14:30:00,46.01,46.03,45.9,45.93,399900.0,30.9304,30.9439,30.8565,30.8766,399900.0
2009-10-19 14:40:00,45.93,45.98,45.92,45.97,281900.0,30.8766,30.9103,30.8699,30.9035,281900.0
2009-10-19 14:50:00,45.98,46.05,45.97,46.01,447100.0,30.9103,30.9573,30.9035,30.9304,447100.0
2009-10-19 15:00:00,46.01,46.02,45.94,45.96,481100.0,30.9304,30.9371,30.8834,30.8968,481100.0
2009-10-19 15:10:00,45.97,46.0,45.93,45.97,645800.0,30.9035,30.9237,30.8766,30.9035,645800.0
2009-10-19 15:20:00,45.97,45.98,45.82,45.87,739800.0,30.9035,30.9103,30.8027,30.8363,739800.0
2009-10-19 15:30:00,45.88,45.93,45.86,45.89,683100.0,30.843,30.8766,30.8296,30.8498,683100.0
2009-10-19 15:40:00,45.9,46.08,45.87,46.07,984000.0,30.8565,30.9775,30.8363,30.9708,984000.0
2009-10-19 15:50:00,46.07,46.1,45.92,46.04,2561900.0,30.9708,30.9909,30.8699,30.9506,2561900.0
2009-10-20 09:30:00,45.81,46.1,45.81,45.98,1635500.0,30.796,30.9909,30.796,30.9103,1635500.0
2009-10-20 09:40:00,45.97,46.04,45.93,45.98,1065500.0,30.9035,30.9506,30.8766,30.9103,1065500.0
2009-10-20 09:50:00,45.98,46.25,45.91,46.24,1352000.0,30.9103,31.0918,30.8632,31.085,1352000.0
2009-10-20 10:00:00,46.24,46.25,46.16,46.18,639900.0,31.085,31.0918,31.0313,31.0447,639900.0
2009-10-20 10:10:00,46.17,46.23,46.02,46.07,954200.0,31.038,31.0783,30.9371,30.9708,954200.0
2009-10-20 10:20:00,46.07,46.25,46.05,46.15,822200.0,30.9708,31.0918,30.9573,31.0245,822200.0
2009-10-20 10:30:00,46.16,46.32,46.13,46.29,877000.0,31.0313,31.1388,31.0111,31.1187,877000.0
2009-10-20 10:40:00,46.29,46.33,46.27,46.28,501600.0,31.1187,31.1455,31.1052,31.1119,501600.0
2009-10-20 10:50:00,46.28,46.53,46.28,46.51,1041800.0,31.1119,31.28,31.1119,31.2666,1041800.0
2009-10-20 11:00:00,46.51,46.59,46.48,46.53,768500.0,31.2666,31.3203,31.2464,31.28,768500.0
2009-10-20 11:10:00,46.53,46.55,46.42,46.53,572700.0,31.28,31.2934,31.2061,31.28,572700.0
2009-10-20 11:20:00,46.52,46.53,46.3,46.35,744000.0,31.2733,31.28,31.1254,31.159,744000.0
2009-10-20 11:30:00,46.35,46.44,46.33,46.39,716100.0,31.159,31.2195,31.1455,31.1859,716100.0
2009-10-20 11:40:00,46.39,46.44,46.22,46.36,678400.0,31.1859,31.2195,31.0716,31.1657,678400.0
2009-10-20 11:50:00,46.36,46.4,46.28,46.28,350000.0,31.1657,31.1926,31.1119,31.1119,350000.0
2009-10-20 12:00:00,46.28,46.31,46.17,46.21,430100.0,31.1119,31.1321,31.038,31.0649,430100.0
2009-10-20 12:10:00,46.21,46.3,46.18,46.28,277600.0,31.0649,31.1254,31.0447,31.1119,277600.0
2009-10-20 12:20:00,46.28,46.35,46.28,46.31,256200.0,31.1119,31.159,31.1119,31.1321,256200.0
2009-10-20 12:30:00,46.31,46.33,46.17,46.2,304300.0,31.1321,31.1455,31.038,31.0582,304300.0
2009-10-20 12:40:00,46.2,46.33,46.19,46.28,306400.0,31.0582,31.1455,31.0514,31.1119,306400.0
2009-10-20 12:50:00,46.27,46.28,46.13,46.13,375800.0,31.1052,31.1119,31.0111,31.0111,375800.0
2009-10-20 13:00:00,46.14,46.21,46.1,46.12,528100.0,31.0178,31.0649,30.9909,31.0044,528100.0
2009-10-20 13:10:00,46.12,46.22,46.1,46.2,644400.0,31.0044,31.0716,30.9909,31.0582,644400.0
2009-10-20 13:20:00,46.2,46.22,46.13,46.15,338000.0,31.0582,31.0716,31.0111,31.0245,338000.0
2009-10-20 13:30:00,46.16,46.22,46.11,46.13,311000.0,31.0313,31.0716,30.9977,31.0111,311000.0
2009-10-20 13:40:00,46.14,46.16,46.08,46.11,270900.0,31.0178,31.0313,30.9775,30.9977,270900.0
2009-10-20 13:50:00,46.12,46.12,45.91,45.92,624100.0,31.0044,31.0044,30.8632,30.8699,624100.0
2009-10-20 14:00:00,45.91,45.94,45.83,45.84,837800.0,30.8632,30.8834,30.8094,30.8161,837800.0
2009-10-20 14:10:00,45.83,45.97,45.83,45.95,494300.0,30.8094,30.9035,30.8094,30.8901,494300.0
2009-10-20 14:20:00,45.96,45.98,45.79,45.81,615100.0,30.8968,30.9103,30.7825,30.796,615100.0
2009-10-20 14:30:00,45.81,45.93,45.77,45.9,649000.0,30.796,30.8766,30.7691,30.8565,649000.0
2009-10-20 14:40:00,45.9,45.9,45.78,45.84,833000.0,30.8565,30.8565,30.7758,30.8161,833000.0
2009-10-20 14:50:00,45.85,45.97,45.84,45.94,660300.0,30.8229,30.9035,30.8161,30.8834,660300.0
2009-10-20 15:00:00,45.94,46.06,45.89,45.93,673700.0,30.8834,30.964,30.8498,30.8766,673700.0
2009-10-20 15:10:00,45.93,45.97,45.84,45.92,427200.0,30.8766,30.9035,30.8161,30.8699,427200.0
2009-10-20 15:20:00,45.93,46.02,45.9,46.0,521300.0,30.8766,30.9371,30.8565,30.9237,521300.0
2009-10-20 15:30:00,46.01,46.11,45.97,46.11,956000.0,30.9304,30.9977,30.9035,30.9977,956000.0
2009-10-20 15:40:00,46.11,46.11,45.99,46.02,1369400.0,30.9977,30.9977,30.917,30.9371,1369400.0
2009-10-20 15:50:00,46.02,46.04,45.87,46.02,2602900.0,30.9371,30.9506,30.8363,30.9371,2602900.0
2009-10-21 09:30:00,46.01,46.42,45.95,46.37,1344800.0,30.9304,31.2061,30.8901,31.1724,1344800.0
2009-10-21 09:40:00,46.37,46.4,46.18,46.29,886700.0,31.1724,31.1926,31.0447,31.1187,886700.0
2009-10-21 09:50:00,46.29,46.4,46.25,46.26,864400.0,31.1187,31.1926,31.0918,31.0985,864400.0
2009-10-21 10:00:00,46.26,46.34,46.22,46.28,933100.0,31.0985,31.1523,31.0716,31.1119,933100.0
2009-10-21 10:10:00,46.27,46.29,46.14,46.2,717900.0,31.1052,31.1187,31.0178,31.0582,717900.0
2009-10-21 10:20:00,46.21,46.27,46.14,46.23,430800.0,31.0649,31.1052,31.0178,31.0783,430800.0
2009-10-21 10:30:00,46.23,46.25,46.14,46.18,711900.0,31.0783,31.0918,31.0178,31.0447,711900.0
2009-10-21 10:40:00,46.18,46.28,46.06,46.06,654700.0,31.0447,31.1119,30.964,30.964,654700.0
2009-10-21 10:50:00,46.07,46.14,46.04,46.08,456500.0,30.9708,31.0178,30.9506,30.9775,456500.0
2009-10-21 11:00:00,46.08,46.25,45.97,46.08,503900.0,30.9775,31.0918,30.9035,30.9775,503900.0
2009-10-21 11:10:00,46.08,46.08,45.91,46.04,580500.0,30.9775,30.9775,30.8632,30.9506,580500.0
2009-10-21 11:20:00,46.04,46.15,46.01,46.14,332600.0,30.9506,31.0245,30.9304,31.0178,332600.0
2009-10-21 11:30:00,46.13,46.24,46.07,46.22,476200.0,31.0111,31.085,30.9708,31.0716,476200.0
2009-10-21 11:40:00,46.22,46.22,45.99,46.02,620300.0,31.0716,31.0716,30.917,30.9371,620300.0
2009-10-21 11:50:00,46.01,46.08,45.96,46.07,346400.0,30.9304,30.9775,30.8968,30.9708,346400.0
2009-10-21 12:00:00,46.06,46.14,46.0,46.0,488000.0,30.964,31.0178,30.9237,30.9237,488000.0
2009-10-21 12:10:00,46.0,46.03,45.87,45.92,459900.0,30.9237,30.9439,30.8363,30.8699,459900.0
2009-10-21 12:20:00,45.93,46.05,45.93,46.0,275200.0,30.8766,30.9573,30.8766,30.9237,275200.0
2009-10-21 12:30:00,46.01,46.02,45.93,45.95,224500.0,30.9304,30.9371,30.8766,30.8901,224500.0
2009-10-21 12:40:00,45.94,45.98,45.88,45.98,288700.0,30.8834,30.9103,30.843,30.9103,288700.0
2009-10-21 12:50:00,45.97,46.01,45.94,45.97,275100.0,30.9035,30.9304,30.8834,30.9035,275100.0
2009-10-21 13:00:00,45.97,45.97,45.9,45.91,169600.0,30.9035,30.9035,30.8565,30.8632,169600.0
2009-10-21 13:10:00,45.9,46.01,45.9,45.99,246900.0,30.8565,30.9304,30.8565,30.917,246900.0
2009-10-21 13:20:00,45.99,46.01,45.94,45.96,173400.0,30.917,30.9304,30.8834,30.8968,173400.0
2009-10-21 13:30:00,45.96,46.04,45.92,46.03,368900.0,30.8968,30.9506,30.8699,30.9439,368900.0
2009-10-21 13:40:00,46.04,46.09,46.0,46.09,271200.0,30.9506,30.9842,30.9237,30.9842,271200.0
2009-10-21 13:50:00,46.08,46.13,46.07,46.1,506700.0,30.9775,31.0111,30.9708,30.9909,506700.0
2009-10-21 14:00:00,46.1,46.11,46.03,46.08,347200.0,30.9909,30.9977,30.9439,30.9775,347200.0
2009-10-21 14:10:00,46.09,46.09,45.97,45.99,416400.0,30.9842,30.9842,30.9035,30.917,416400.0
2009-10-21 14:20:00,45.99,46.02,45.97,45.98,297200.0,30.917,30.9371,30.9035,30.9103,297200.0
2009-10-21 14:30:00,45.97,46.03,45.93,46.01,594500.0,30.9035,30.9439,30.8766,30.9304,594500.0
2009-10-21 14:40:00,46.0,46.05,45.94,46.04,374100.0,30.9237,30.9573,30.8834,30.9506,374100.0
2009-10-21 14:50:00,46.03,46.06,45.99,46.01,326800.0,30.9439,30.964,30.917,30.9304,326800.0
2009-10-21 15:00:00,46.01,46.09,45.99,46.05,349900.0,30.9304,30.9842,30.917,30.9573,349900.0
2009-10-21 15:10:00,46.05,46.1,45.79,45.84,758100.0,30.9573,30.9909,30.7825,30.8161,758100.0
2009-10-21 15:20:00,45.84,45.87,45.52,45.59,1812300.0,30.8161,30.8363,30.601,30.6481,1812300.0
2009-10-21 15:30:00,45.59,45.63,45.32,45.46,2490800.0,30.6481,30.675,30.4666,30.5607,2490800.0
2009-10-21 15:40:00,45.45,45.55,45.1,45.13,2456700.0,30.554,30.6212,30.3187,30.3388,2456700.0
2009-10-21 15:50:00,45.13,45.21,44.67,44.68,5193800.0,30.3388,30.3926,30.0296,30.0363,5193800.0
2009-10-22 09:30:00,44.92,45.38,44.85,45.24,2308000.0,30.1977,30.5069,30.1506,30.4128,2308000.0
2009-10-22 09:40:00,45.25,45.36,44.91,44.97,1527200.0,30.4195,30.4935,30.1909,30.2313,1527200.0
2009-10-22 09:50:00,44.97,45.22,44.97,45.13,1089100.0,30.2313,30.3993,30.2313,30.3388,1089100.0
2009-10-22 10:00:00,45.14,45.2,44.9,45.11,1279700.0,30.3456,30.3859,30.1842,30.3254,1279700.0
2009-10-22 10:10:00,45.12,45.2,44.98,45.01,722700.0,30.3321,30.3859,30.238,30.2582,722700.0
2009-10-22 10:20:00,45.02,45.15,44.94,45.07,896800.0,30.2649,30.3523,30.2111,30.2985,896800.0
2009-10-22 10:30:00,45.08,45.16,44.9,44.9,769900.0,30.3052,30.359,30.1842,30.1842,769900.0
2009-10-22 10:40:00,44.91,45.03,44.83,44.9,670100.0,30.1909,30.2716,30.1372,30.1842,670100.0
2009-10-22 10:50:00,44.91,45.09,44.9,45.06,814300.0,30.1909,30.312,30.1842,30.2918,814300.0
2009-10-22 11:00:00,45.06,45.19,44.99,45.03,746300.0,30.2918,30.3792,30.2447,30.2716,746300.0
2009-10-22 11:10:00,45.03,45.15,44.99,45.04,441800.0,30.2716,30.3523,30.2447,30.2783,441800.0
2009-10-22 11:20:00,45.04,45.15,45.01,45.08,406100.0,30.2783,30.3523,30.2582,30.3052,406100.0
2009-10-22 11:30:00,45.08,45.13,45.0,45.08,411500.0,30.3052,30.3388,30.2514,30.3052,411500.0
2009-10-22 11:40:00,45.09,45.17,45.0,45.16,612700.0,30.312,30.3657,30.2514,30.359,612700.0
2009-10-22 11:50:00,45.15,45.17,44.99,45.09,483600.0,30.3523,30.3657,30.2447,30.312,483600.0
2009-10-22 12:00:00,45.08,45.17,45.05,45.09,328000.0,30.3052,30.3657,30.2851,30.312,328000.0
2009-10-22 12:10:00,45.1,45.12,44.94,45.0,501800.0,30.3187,30.3321,30.2111,30.2514,501800.0
2009-10-22 12:20:00,45.0,45.02,44.91,44.96,293500.0,30.2514,30.2649,30.1909,30.2246,293500.0
2009-10-22 12:30:00,44.96,45.08,44.95,45.03,406400.0,30.2246,30.3052,30.2178,30.2716,406400.0
2009-10-22 12:40:00,45.03,45.2,45.02,45.14,518400.0,30.2716,30.3859,30.2649,30.3456,518400.0
2009-10-22 12:50:00,45.14,45.24,45.12,45.18,453000.0,30.3456,30.4128,30.3321,30.3725,453000.0
2009-10-22 13:00:00,45.17,45.2,45.14,45.17,242100.0,30.3657,30.3859,30.3456,30.3657,242100.0
2009-10-22 13:10:00,45.18,45.22,45.08,45.09,314700.0,30.3725,30.3993,30.3052,30.312,314700.0
2009-10-22 13:20:00,45.1,45.15,45.07,45.11,217100.0,30.3187,30.3523,30.2985,30.3254,217100.0
2009-10-22 13:30:00,45.11,45.17,45.0,45.15,411700.0,30.3254,30.3657,30.2514,30.3523,411700.0
2009-10-22 13:40:00,45.15,45.16,45.06,45.09,265200.0,30.3523,30.359,30.2918,30.312,265200.0
2009-10-22 13:50:00,45.08,45.2,45.08,45.19,238400.0,30.3052,30.3859,30.3052,30.3792,238400.0
2009-10-22 14:00:00,45.2,45.44,45.2,45.43,886400.0,30.3859,30.5472,30.3859,30.5405,886400.0
2009-10-22 14:10:00,45.43,45.58,45.43,45.45,863300.0,30.5405,30.6414,30.5405,30.554,863300.0
2009-10-22 14:20:00,45.44,45.55,45.4,45.44,651500.0,30.5472,30.6212,30.5204,30.5472,651500.0
2009-10-22 14:30:00,45.44,45.57,45.41,45.55,862600.0,30.5472,30.6346,30.5271,30.6212,862600.0
2009-10-22 14:40:00,45.56,45.57,45.37,45.38,646700.0,30.6279,30.6346,30.5002,30.5069,646700.0
2009-10-22 14:50:00,45.38,45.49,45.35,45.48,432200.0,30.5069,30.5809,30.4867,30.5741,432200.0
2009-10-22 15:00:00,45.49,45.57,45.45,45.5,779500.0,30.5809,30.6346,30.554,30.5876,779500.0
2009-10-22 15:10:00,45.5,45.74,45.48,45.69,907900.0,30.5876,30.7489,30.5741,30.7153,907900.0
2009-10-22 15:20:00,45.68,45.78,45.66,45.76,861400.0,30.7086,30.7758,30.6951,30.7624,861400.0
2009-10-22 15:30:00,45.76,45.76,45.64,45.65,778200.0,30.7624,30.7624,30.6817,30.6884,778200.0
2009-10-22 15:40:00,45.67,45.74,45.6,45.71,1330700.0,30.7019,30.7489,30.6548,30.7288,1330700.0
2009-10-22 15:50:00,45.72,45.87,45.67,45.68,2788800.0,30.7355,30.8363,30.7019,30.7086,2788800.0
2009-10-23 09:30:00,45.7,45.91,45.54,45.84,1568800.0,30.722,30.8632,30.6145,30.8161,1568800.0
2009-10-23 09:40:00,45.85,46.01,45.76,46.0,947400.0,30.8229,30.9304,30.7624,30.9237,947400.0
2009-10-23 09:50:00,45.99,46.1,45.95,46.02,1010600.0,30.917,30.9909,30.8901,30.9371,1010600.0
2009-10-23 10:00:00,46.03,46.19,45.86,45.93,1495700.0,30.9439,31.0514,30.8296,30.8766,1495700.0
2009-10-23 10:10:00,45.93,46.01,45.79,45.92,899600.0,30.8766,30.9304,30.7825,30.8699,899600.0
2009-10-23 10:20:00,45.92,46.01,45.87,46.0,598400.0,30.8699,30.9304,30.8363,30.9237,598400.0
2009-10-23 10:30:00,45.99,46.0,45.79,45.87,903500.0,30.917,30.9237,30.7825,30.8363,903500.0
2009-10-23 10:40:00,45.86,45.95,45.8,45.89,420500.0,30.8296,30.8901,30.7893,30.8498,420500.0
2009-10-23 10:50:00,45.89,45.93,45.76,45.81,811900.0,30.8498,30.8766,30.7624,30.796,811900.0
2009-10-23 11:00:00,45.81,45.81,45.7,45.78,596800.0,30.796,30.796,30.722,30.7758,596800.0
2009-10-23 11:10:00,45.78,45.78,45.5,45.51,653400.0,30.7758,30.7758,30.5876,30.5943,653400.0
2009-10-23 11:20:00,45.51,45.55,45.42,45.49,460400.0,30.5943,30.6212,30.5338,30.5809,460400.0
2009-10-23 11:30:00,45.48,45.66,45.4,45.63,442200.0,30.5741,30.6951,30.5204,30.675,442200.0
2009-10-23 11:40:00,45.63,45.75,45.6,45.74,239200.0,30.675,30.7556,30.6548,30.7489,239200.0
2009-10-23 11:50:00,45.74,45.85,45.7,45.72,387400.0,30.7489,30.8229,30.722,30.7355,387400.0
2009-10-23 12:00:00,45.72,45.82,45.69,45.76,268900.0,30.7355,30.8027,30.7153,30.7624,268900.0
2009-10-23 12:10:00,45.76,45.8,45.64,45.67,299800.0,30.7624,30.7893,30.6817,30.7019,299800.0
2009-10-23 12:20:00,45.66,45.73,45.61,45.72,292500.0,30.6951,30.7422,30.6615,30.7355,292500.0
2009-10-23 12:30:00,45.72,45.73,45.6,45.65,470400.0,30.7355,30.7422,30.6548,30.6884,470400.0
2009-10-23 12:40:00,45.65,45.77,45.64,45.72,292400.0,30.6884,30.7691,30.6817,30.7355,292400.0
2009-10-23 12:50:00,45.71,45.72,45.62,45.62,259700.0,30.7288,30.7355,30.6682,30.6682,259700.0
2009-10-23 13:00:00,45.62,45.64,45.54,45.59,545900.0,30.6682,30.6817,30.6145,30.6481,545900.0
2009-10-23 13:10:00,45.6,45.65,45.55,45.56,229600.0,30.6548,30.6884,30.6212,30.6279,229600.0
2009-10-23 13:20:00,45.56,45.56,45.43,45.46,362600.0,30.6279,30.6279,30.5405,30.5607,362600.0
2009-10-23 13:30:00,45.45,45.46,45.22,45.3,857700.0,30.554,30.5607,30.3993,30.4531,857700.0
2009-10-23 13:40:00,45.3,45.38,45.27,45.32,318500.0,30.4531,30.5069,30.433,30.4666,318500.0
2009-10-23 13:50:00,45.33,45.37,45.3,45.31,273200.0,30.4733,30.5002,30.4531,30.4598,273200.0
2009-10-23 14:00:00,45.31,45.41,45.26,45.36,540600.0,30.4598,30.5271,30.4262,30.4935,540600.0
2009-10-23 14:10:00,45.36,45.44,45.33,45.33,334200.0,30.4935,30.5472,30.4733,30.4733,334200.0
2009-10-23 14:20:00,45.36,45.49,45.36,45.4,327500.0,30.4935,30.5809,30.4935,30.5204,327500.0
2009-10-23 14:30:00,45.41,45.44,45.3,45.39,297700.0,30.5271,30.5472,30.4531,30.5136,297700.0
2009-10-23 14:40:00,45.38,45.51,45.33,45.41,304400.0,30.5069,30.5943,30.4733,30.5271,304400.0
2009-10-23 14:50:00,45.41,45.44,45.23,45.24,649900.0,30.5271,30.5472,30.4061,30.4128,649900.0
2009-10-23 15:00:00,45.24,45.26,45.07,45.08,775600.0,30.4128,30.4262,30.2985,30.3052,775600.0
2009-10-23 15:10:00,45.08,45.2,45.03,45.06,636100.0,30.3052,30.3859,30.2716,30.2918,636100.0
2009-10-23 15:20:00,45.05,45.19,45.04,45.1,730900.0,30.2851,30.3792,30.2783,30.3187,730900.0
2009-10-23 15:30:00,45.11,45.12,44.97,45.07,1087700.0,30.3254,30.3321,30.2313,30.2985,1087700.0
2009-10-23 15:40:00,45.06,45.16,44.96,45.06,1246300.0,30.2918,30.359,30.2246,30.2918,1246300.0
2009-10-23 15:50:00,45.06,45.29,45.02,45.29,2881800.0,30.2918,30.4464,30.2649,30.4464,2881800.0
2009-10-26 09:30:00,45.12,45.21,44.53,44.72,1886700.0,30.3321,30.3926,29.9355,30.0632,1886700.0
2009-10-26 09:40:00,44.72,44.98,44.56,44.9,968300.0,30.0632,30.238,29.9557,30.1842,968300.0
2009-10-26 09:50:00,44.89,45.12,44.84,44.9,1118500.0,30.1775,30.3321,30.1439,30.1842,1118500.0
2009-10-26 10:00:00,44.9,45.07,44.77,44.9,1214400.0,30.1842,30.2985,30.0968,30.1842,1214400.0
2009-10-26 10:10:00,44.9,44.91,44.65,44.66,852900.0,30.1842,30.1909,30.0162,30.0229,852900.0
2009-10-26 10:20:00,44.66,44.75,44.65,44.71,606600.0,30.0229,30.0834,30.0162,30.0565,606600.0
2009-10-26 10:30:00,44.7,44.76,44.54,44.54,779400.0,30.0498,30.0901,29.9422,29.9422,779400.0
2009-10-26 10:40:00,44.55,44.79,44.5,44.68,875800.0,29.9489,30.1103,29.9153,30.0363,875800.0
2009-10-26 10:50:00,44.68,44.69,44.44,44.53,755000.0,30.0363,30.0431,29.875,29.9355,755000.0
2009-10-26 11:00:00,44.53,44.76,44.46,44.71,821800.0,29.9355,30.0901,29.8884,30.0565,821800.0
2009-10-26 11:10:00,44.71,44.8,44.58,44.61,662800.0,30.0565,30.117,29.9691,29.9893,662800.0
2009-10-26 11:20:00,44.61,44.68,44.46,44.47,573500.0,29.9893,30.0363,29.8884,29.8952,573500.0
2009-10-26 11:30:00,44.46,44.51,43.97,44.01,3155400.0,29.8884,29.922,29.559,29.5859,3155400.0
2009-10-26 11:40:00,44.01,44.18,43.96,44.14,945800.0,29.5859,29.7002,29.5523,29.6733,945800.0
2009-10-26 11:50:00,44.15,44.26,43.86,43.9,1191600.0,29.68,29.754,29.4851,29.512,1191600.0
2009-10-26 12:00:00,43.91,44.03,43.81,44.0,1233800.0,29.5187,29.5994,29.4515,29.5792,1233800.0
2009-10-26 12:10:00,43.99,44.09,43.96,44.05,501700.0,29.5725,29.6397,29.5523,29.6128,501700.0
2009-10-26 12:20:00,44.04,44.29,44.04,44.17,793600.0,29.6061,29.7741,29.6061,29.6935,793600.0
2009-10-26 12:30:00,44.18,44.23,44.05,44.22,636000.0,29.7002,29.7338,29.6128,29.7271,636000.0
2009-10-26 12:40:00,44.21,44.22,44.11,44.16,421000.0,29.7204,29.7271,29.6531,29.6868,421000.0
2009-10-26 12:50:00,44.16,44.21,44.12,44.17,722200.0,29.6868,29.7204,29.6599,29.6935,722200.0
2009-10-26 13:00:00,44.17,44.2,44.0,44.09,599900.0,29.6935,29.7136,29.5792,29.6397,599900.0
2009-10-26 13:10:00,44.09,44.11,43.93,44.01,631800.0,29.6397,29.6531,29.5321,29.5859,631800.0
2009-10-26 13:20:00,44.0,44.18,43.96,44.15,710200.0,29.5792,29.7002,29.5523,29.68,710200.0
2009-10-26 13:30:00,44.14,44.22,44.08,44.22,488200.0,29.6733,29.7271,29.633,29.7271,488200.0
2009-10-26 13:40:00,44.21,44.28,44.06,44.06,496800.0,29.7204,29.7674,29.6195,29.6195,496800.0
2009-10-26 13:50:00,44.05,44.12,44.01,44.06,393300.0,29.6128,29.6599,29.5859,29.6195,393300.0
2009-10-26 14:00:00,44.07,44.1,43.92,43.94,490600.0,29.6263,29.6464,29.5254,29.5389,490600.0
2009-10-26 14:10:00,43.95,43.96,43.85,43.9,657500.0,29.5456,29.5523,29.4784,29.512,657500.0
2009-10-26 14:20:00,43.89,43.94,43.81,43.88,496000.0,29.5052,29.5389,29.4515,29.4985,496000.0
2009-10-26 14:30:00,43.88,43.97,43.82,43.85,882600.0,29.4985,29.559,29.4582,29.4784,882600.0
2009-10-26 14:40:00,43.86,43.91,43.72,43.74,1346700.0,29.4851,29.5187,29.391,29.4044,1346700.0
2009-10-26 14:50:00,43.74,44.0,43.71,43.94,1104900.0,29.4044,29.5792,29.3842,29.5389,1104900.0
2009-10-26 15:00:00,43.94,43.99,43.74,43.74,801200.0,29.5389,29.5725,29.4044,29.4044,801200.0
2009-10-26 15:10:00,43.74,43.77,43.55,43.69,1205900.0,29.4044,29.4246,29.2767,29.3708,1205900.0
2009-10-26 15:20:00,43.68,43.72,43.6,43.67,956800.0,29.3641,29.391,29.3103,29.3574,956800.0
2009-10-26 15:30:00,43.67,43.8,43.56,43.56,1354400.0,29.3574,29.4447,29.2834,29.2834,1354400.0
2009-10-26 15:40:00,43.56,44.03,43.56,44.0,2083100.0,29.2834,29.5994,29.2834,29.5792,2083100.0
2009-10-26 15:50:00,44.0,44.02,43.73,43.83,3742500.0,29.5792,29.5926,29.3977,29.4649,3742500.0
2009-10-27 09:30:00,43.99,44.11,43.79,43.85,1744000.0,29.5725,29.6531,29.438,29.4784,1744000.0
2009-10-27 09:40:00,43.85,44.14,43.67,44.11,1665700.0,29.4784,29.6733,29.3574,29.6531,1665700.0
2009-10-27 09:50:00,44.12,44.27,44.06,44.06,1453800.0,29.6599,29.7607,29.6195,29.6195,1453800.0
2009-10-27 10:00:00,44.06,44.14,43.67,43.78,2832200.0,29.6195,29.6733,29.3574,29.4313,2832200.0
2009-10-27 10:10:00,43.79,44.21,43.79,44.21,1799900.0,29.438,29.7204,29.438,29.7204,1799900.0
2009-10-27 10:20:00,44.21,44.49,44.17,44.46,1942200.0,29.7204,29.9086,29.6935,29.8884,1942200.0
2009-10-27 10:30:00,44.47,44.52,44.36,44.43,1207800.0,29.8952,29.9288,29.8212,29.8683,1207800.0
2009-10-27 10:40:00,44.43,44.64,44.42,44.53,1126200.0,29.8683,30.0094,29.8615,29.9355,1126200.0
2009-10-27 10:50:00,44.53,44.58,44.37,44.55,711400.0,29.9355,29.9691,29.8279,29.9489,711400.0
2009-10-27 11:00:00,44.56,44.65,44.52,44.64,677300.0,29.9557,30.0162,29.9288,30.0094,677300.0
2009-10-27 11:10:00,44.64,44.65,44.46,44.49,598300.0,30.0094,30.0162,29.8884,29.9086,598300.0
2009-10-27 11:20:00,44.49,44.62,44.46,44.61,465600.0,29.9086,29.996,29.8884,29.9893,465600.0
2009-10-27 11:30:00,44.61,44.64,44.49,44.51,533400.0,29.9893,30.0094,29.9086,29.922,533400.0
2009-10-27 11:40:00,44.5,44.54,44.46,44.53,339500.0,29.9153,29.9422,29.8884,29.9355,339500.0
2009-10-27 11:50:00,44.49,44.59,44.47,44.53,507100.0,29.9086,29.9758,29.8952,29.9355,507100.0
2009-10-27 12:00:00,44.53,44.6,44.53,44.57,343300.0,29.9355,29.9825,29.9355,29.9624,343300.0
2009-10-27 12:10:00,44.57,44.64,44.56,44.63,312800.0,29.9624,30.0094,29.9557,30.0027,312800.0
2009-10-27 12:20:00,44.63,44.66,44.46,44.47,444700.0,30.0027,30.0229,29.8884,29.8952,444700.0
2009-10-27 12:30:00,44.47,44.52,44.28,44.28,645100.0,29.8952,29.9288,29.7674,29.7674,645100.0
2009-10-27 12:40:00,44.28,44.36,44.22,44.31,625100.0,29.7674,29.8212,29.7271,29.7876,625100.0
2009-10-27 12:50:00,44.3,44.37,44.12,44.17,657000.0,29.7809,29.8279,29.6599,29.6935,657000.0
2009-10-27 13:00:00,44.17,44.26,43.94,43.96,757600.0,29.6935,29.754,29.5389,29.5523,757600.0
2009-10-27 13:10:00,43.96,44.46,43.87,44.02,780000.0,29.5523,29.8884,29.4918,29.5926,780000.0
2009-10-27 13:20:00,44.02,44.04,43.88,43.89,654400.0,29.5926,29.6061,29.4985,29.5052,654400.0
2009-10-27 13:30:00,43.89,44.07,43.86,44.01,539400.0,29.5052,29.6263,29.4851,29.5859,539400.0
2009-10-27 13:40:00,44.01,44.2,44.01,44.16,707700.0,29.5859,29.7136,29.5859,29.6868,707700.0
2009-10-27 13:50:00,44.15,44.19,44.05,44.13,451900.0,29.68,29.7069,29.6128,29.6666,451900.0
2009-10-27 14:00:00,44.13,44.14,43.76,43.82,892600.0,29.6666,29.6733,29.4179,29.4582,892600.0
2009-10-27 14:10:00,43.82,43.92,43.8,43.88,973100.0,29.4582,29.5254,29.4447,29.4985,973100.0
2009-10-27 14:20:00,43.88,44.06,43.84,43.97,538600.0,29.4985,29.6195,29.4716,29.559,538600.0
2009-10-27 14:30:00,43.97,44.0,43.77,43.79,599600.0,29.559,29.5792,29.4246,29.438,599600.0
2009-10-27 14:40:00,43.8,43.98,43.79,43.97,418100.0,29.4447,29.5658,29.438,29.559,418100.0
2009-10-27 14:50:00,43.97,44.27,43.97,44.13,877500.0,29.559,29.7607,29.559,29.6666,877500.0
2009-10-27 15:00:00,44.14,44.3,44.12,44.14,748300.0,29.6733,29.7809,29.6599,29.6733,748300.0
2009-10-27 15:10:00,44.15,44.24,44.09,44.19,649400.0,29.68,29.7405,29.6397,29.7069,649400.0
2009-10-27 15:20:00,44.18,44.21,44.02,44.08,620500.0,29.7002,29.7204,29.5926,29.633,620500.0
2009-10-27 15:30:00,44.08,44.14,43.87,43.9,1217100.0,29.633,29.6733,29.4918,29.512,1217100.0
2009-10-27 15:40:00,43.89,44.08,43.88,43.92,1272000.0,29.5052,29.633,29.4985,29.5254,1272000.0
2009-10-27 15:50:00,43.91,43.99,43.8,43.9,2265900.0,29.5187,29.5725,29.4447,29.512,2265900.0
2009-10-28 09:30:00,43.74,43.81,43.35,43.35,2383100.0,29.4044,29.4515,29.1422,29.1422,2383100.0
2009-10-28 09:40:00,43.35,43.44,43.27,43.28,2139300.0,29.1422,29.2027,29.0884,29.0952,2139300.0
2009-10-28 09:50:00,43.29,43.37,43.19,43.3,1522500.0,29.1019,29.1557,29.0347,29.1086,1522500.0
2009-10-28 10:00:00,43.28,43.29,43.07,43.23,1606300.0,29.0952,29.1019,28.954,29.0616,1606300.0
2009-10-28 10:10:00,43.23,43.42,43.23,43.34,907200.0,29.0616,29.1893,29.0616,29.1355,907200.0
2009-10-28 10:20:00,43.35,43.51,43.31,43.36,514400.0,29.1422,29.2498,29.1153,29.149,514400.0
2009-10-28 10:30:00,43.35,43.53,43.32,43.42,908100.0,29.1422,29.2632,29.1221,29.1893,908100.0
2009-10-28 10:40:00,43.42,43.42,43.19,43.22,794600.0,29.1893,29.1893,29.0347,29.0548,794600.0
2009-10-28 10:50:00,43.23,43.32,43.06,43.23,1129100.0,29.0616,29.1221,28.9473,29.0616,1129100.0
2009-10-28 11:00:00,43.23,43.32,43.17,43.2,917600.0,29.0616,29.1221,29.0212,29.0414,917600.0
2009-10-28 11:10:00,43.19,43.33,43.1,43.3,755600.0,29.0347,29.1288,28.9742,29.1086,755600.0
2009-10-28 11:20:00,43.3,43.42,43.27,43.38,643100.0,29.1086,29.1893,29.0884,29.1624,643100.0
2009-10-28 11:30:00,43.38,43.41,43.29,43.36,596200.0,29.1624,29.1826,29.1019,29.149,596200.0
2009-10-28 11:40:00,43.35,43.4,43.27,43.31,565200.0,29.1422,29.1758,29.0884,29.1153,565200.0
2009-10-28 11:50:00,43.31,43.33,43.21,43.28,423400.0,29.1153,29.1288,29.0481,29.0952,423400.0
2009-10-28 12:00:00,43.28,43.35,43.23,43.25,797100.0,29.0952,29.1422,29.0616,29.075,797100.0
2009-10-28 12:10:00,43.25,43.3,43.16,43.21,542000.0,29.075,29.1086,29.0145,29.0481,542000.0
2009-10-28 12:20:00,43.22,43.27,43.12,43.22,770900.0,29.0548,29.0884,28.9876,29.0548,770900.0
2009-10-28 12:30:00,43.23,43.24,42.99,43.0,886200.0,29.0616,29.0683,28.9002,28.9069,886200.0
2009-10-28 12:40:00,43.0,43.15,42.99,43.05,648700.0,28.9069,29.0078,28.9002,28.9406,648700.0
2009-10-28 12:50:00,43.06,43.06,42.78,42.78,1467900.0,28.9473,28.9473,28.759,28.759,1467900.0
2009-10-28 13:00:00,42.78,42.84,42.66,42.74,2255700.0,28.759,28.7994,28.6784,28.7322,2255700.0
2009-10-28 13:10:00,42.74,42.91,42.71,42.87,1376500.0,28.7322,28.8464,28.712,28.8195,1376500.0
2009-10-28 13:20:00,42.88,42.97,42.81,42.89,941100.0,28.8263,28.8868,28.7792,28.833,941100.0
2009-10-28 13:30:00,42.88,43.01,42.85,42.93,497500.0,28.8263,28.9137,28.8061,28.8599,497500.0
2009-10-28 13:40:00,42.93,43.14,42.93,43.07,638600.0,28.8599,29.0011,28.8599,28.954,638600.0
2009-10-28 13:50:00,43.07,43.16,43.03,43.15,686400.0,28.954,29.0145,28.9271,29.0078,686400.0
2009-10-28 14:00:00,43.16,43.23,43.1,43.15,1114000.0,29.0145,29.0616,28.9742,29.0078,1114000.0
2009-10-28 14:10:00,43.14,43.18,43.02,43.04,732800.0,29.0011,29.0279,28.9204,28.9338,732800.0
2009-10-28 14:20:00,43.04,43.05,42.9,42.94,901300.0,28.9338,28.9406,28.8397,28.8666,901300.0
2009-10-28 14:30:00,42.95,42.99,42.78,42.78,831500.0,28.8733,28.9002,28.759,28.759,831500.0
2009-10-28 14:40:00,42.79,42.97,42.76,42.94,761800.0,28.7658,28.8868,28.7456,28.8666,761800.0
2009-10-28 14:50:00,42.93,43.04,42.87,42.87,834600.0,28.8599,28.9338,28.8195,28.8195,834600.0
2009-10-28 15:00:00,42.87,43.06,42.84,42.92,602700.0,28.8195,28.9473,28.7994,28.8532,602700.0
2009-10-28 15:10:00,42.92,42.92,42.78,42.78,987600.0,28.8532,28.8532,28.759,28.759,987600.0
2009-10-28 15:20:00,42.78,42.81,42.57,42.66,1273000.0,28.759,28.7792,28.6179,28.6784,1273000.0
2009-10-28 15:30:00,42.66,42.67,42.5,42.56,1504700.0,28.6784,28.6851,28.5708,28.6111,1504700.0
2009-10-28 15:40:00,42.56,42.8,42.52,42.77,2118000.0,28.6111,28.7725,28.5843,28.7523,2118000.0
2009-10-28 15:50:00,42.77,42.77,42.63,42.68,3766100.0,28.7523,28.7523,28.6582,28.6918,3766100.0
2009-10-29 09:30:00,43.22,43.35,42.91,42.98,1700000.0,29.0548,29.1422,28.8464,28.8935,1700000.0
2009-10-29 09:40:00,42.98,43.04,42.76,43.0,1088000.0,28.8935,28.9338,28.7456,28.9069,1088000.0
2009-10-29 09:50:00,43.0,43.25,43.0,43.19,1160000.0,28.9069,29.075,28.9069,29.0347,1160000.0
2009-10-29 10:00:00,43.19,43.38,43.14,43.3,994600.0,29.0347,29.1624,29.0011,29.1086,994600.0
2009-10-29 10:10:00,43.3,43.41,43.25,43.38,542000.0,29.1086,29.1826,29.075,29.1624,542000.0
2009-10-29 10:20:00,43.38,43.57,43.36,43.51,827900.0,29.1624,29.2901,29.149,29.2498,827900.0
2009-10-29 10:30:00,43.51,43.52,43.27,43.3,784900.0,29.2498,29.2565,29.0884,29.1086,784900.0
2009-10-29 10:40:00,43.3,43.3,43.12,43.2,707500.0,29.1086,29.1086,28.9876,29.0414,707500.0
2009-10-29 10:50:00,43.2,43.32,43.2,43.29,479800.0,29.0414,29.1221,29.0414,29.1019,479800.0
2009-10-29 11:00:00,43.29,43.5,43.28,43.47,773600.0,29.1019,29.2431,29.0952,29.2229,773600.0
2009-10-29 11:10:00,43.47,43.6,43.46,43.53,494400.0,29.2229,29.3103,29.2162,29.2632,494400.0
2009-10-29 11:20:00,43.53,43.67,43.48,43.67,454000.0,29.2632,29.3574,29.2296,29.3574,454000.0
2009-10-29 11:30:00,43.66,43.69,43.43,43.45,578400.0,29.3506,29.3708,29.196,29.2095,578400.0
2009-10-29 11:40:00,43.45,43.52,43.41,43.5,352100.0,29.2095,29.2565,29.1826,29.2431,352100.0
2009-10-29 11:50:00,43.49,43.51,43.42,43.48,258100.0,29.2363,29.2498,29.1893,29.2296,258100.0
2009-10-29 12:00:00,43.48,43.64,43.48,43.63,365200.0,29.2296,29.3372,29.2296,29.3305,365200.0
2009-10-29 12:10:00,43.63,43.72,43.63,43.69,376200.0,29.3305,29.391,29.3305,29.3708,376200.0
2009-10-29 12:20:00,43.67,43.82,43.67,43.81,436400.0,29.3574,29.4582,29.3574,29.4515,436400.0
2009-10-29 12:30:00,43.81,43.9,43.81,43.81,520400.0,29.4515,29.512,29.4515,29.4515,520400.0
2009-10-29 12:40:00,43.82,43.93,43.76,43.88,400800.0,29.4582,29.5321,29.4179,29.4985,400800.0
2009-10-29 12:50:00,43.88,43.92,43.82,43.82,295100.0,29.4985,29.5254,29.4582,29.4582,295100.0
2009-10-29 13:00:00,43.83,43.87,43.79,43.87,265600.0,29.4649,29.4918,29.438,29.4918,265600.0
2009-10-29 13:10:00,43.86,43.92,43.8,43.91,245100.0,29.4851,29.5254,29.4447,29.5187,245100.0
2009-10-29 13:20:00,43.9,43.99,43.89,43.93,354700.0,29.512,29.5725,29.5052,29.5321,354700.0
2009-10-29 13:30:00,43.93,44.0,43.92,43.99,288500.0,29.5321,29.5792,29.5254,29.5725,288500.0
2009-10-29 13:40:00,44.0,44.14,43.97,44.13,491000.0,29.5792,29.6733,29.559,29.6666,491000.0
2009-10-29 13:50:00,44.13,44.2,44.12,44.16,593800.0,29.6666,29.7136,29.6599,29.6868,593800.0
2009-10-29 14:00:00,44.17,44.23,44.1,44.11,458900.0,29.6935,29.7338,29.6464,29.6531,458900.0
2009-10-29 14:10:00,44.11,44.23,44.08,44.15,495300.0,29.6531,29.7338,29.633,29.68,495300.0
2009-10-29 14:20:00,44.15,44.15,43.99,44.0,740800.0,29.68,29.68,29.5725,29.5792,740800.0
2009-10-29 14:30:00,43.99,44.12,43.99,44.1,451800.0,29.5725,29.6599,29.5725,29.6464,451800.0
2009-10-29 14:40:00,44.1,44.22,44.09,44.14,660700.0,29.6464,29.7271,29.6397,29.6733,660700.0
2009-10-29 14:50:00,44.13,44.19,44.1,44.15,483100.0,29.6666,29.7069,29.6464,29.68,483100.0
2009-10-29 15:00:00,44.16,44.27,44.09,44.2,1017900.0,29.6868,29.7607,29.6397,29.7136,1017900.0
2009-10-29 15:10:00,44.2,44.29,44.18,44.25,853600.0,29.7136,29.7741,29.7002,29.7473,853600.0
2009-10-29 15:20:00,44.25,44.39,44.22,44.36,1077500.0,29.7473,29.8414,29.7271,29.8212,1077500.0
2009-10-29 15:30:00,44.35,44.36,44.17,44.22,1241200.0,29.8145,29.8212,29.6935,29.7271,1241200.0
2009-10-29 15:40:00,44.22,44.25,44.0,44.17,1853500.0,29.7271,29.7473,29.5792,29.6935,1853500.0
2009-10-29 15:50:00,44.16,44.4,44.1,44.31,4493500.0,29.6868,29.8481,29.6464,29.7876,4493500.0
2009-10-30 09:30:00,43.95,43.97,43.53,43.58,2002400.0,29.5456,29.559,29.2632,29.2968,2002400.0
2009-10-30 09:40:00,43.59,43.78,43.39,43.41,2093300.0,29.3036,29.4313,29.1691,29.1826,2093300.0
2009-10-30 09:50:00,43.41,43.49,43.3,43.44,1454600.0,29.1826,29.2363,29.1086,29.2027,1454600.0
2009-10-30 10:00:00,43.45,43.59,43.32,43.37,1338700.0,29.2095,29.3036,29.1221,29.1557,1338700.0
2009-10-30 10:10:00,43.36,43.4,43.2,43.24,1166200.0,29.149,29.1758,29.0414,29.0683,1166200.0
2009-10-30 10:20:00,43.24,43.29,43.03,43.1,1625100.0,29.0683,29.1019,28.9271,28.9742,1625100.0
2009-10-30 10:30:00,43.11,43.18,42.98,43.17,995200.0,28.9809,29.0279,28.8935,29.0212,995200.0
2009-10-30 10:40:00,43.17,43.35,43.13,43.24,807200.0,29.0212,29.1422,28.9943,29.0683,807200.0
2009-10-30 10:50:00,43.25,43.3,43.16,43.22,510900.0,29.075,29.1086,29.0145,29.0548,510900.0
2009-10-30 11:00:00,43.22,43.29,43.06,43.09,570300.0,29.0548,29.1019,28.9473,28.9674,570300.0
2009-10-30 11:10:00,43.08,43.12,42.99,43.01,424800.0,28.9607,28.9876,28.9002,28.9137,424800.0
2009-10-30 11:20:00,43.01,43.09,42.98,42.99,628100.0,28.9137,28.9674,28.8935,28.9002,628100.0
2009-10-30 11:30:00,42.99,43.16,42.9,42.95,956400.0,28.9002,29.0145,28.8397,28.8733,956400.0
2009-10-30 11:40:00,42.96,43.01,42.86,42.92,603500.0,28.8801,28.9137,28.8128,28.8532,603500.0
2009-10-30 11:50:00,42.89,42.95,42.71,42.92,1178100.0,28.833,28.8733,28.712,28.8532,1178100.0
2009-10-30 12:00:00,42.92,43.0,42.82,42.98,661100.0,28.8532,28.9069,28.7859,28.8935,661100.0
2009-10-30 12:10:00,42.98,43.05,42.96,42.99,800200.0,28.8935,28.9406,28.8801,28.9002,800200.0
2009-10-30 12:20:00,42.98,43.06,42.72,42.79,819100.0,28.8935,28.9473,28.7187,28.7658,819100.0
2009-10-30 12:30:00,42.79,42.87,42.75,42.84,686200.0,28.7658,28.8195,28.7389,28.7994,686200.0
2009-10-30 12:40:00,42.84,42.9,42.59,42.63,1063500.0,28.7994,28.8397,28.6313,28.6582,1063500.0
2009-10-30 12:50:00,42.64,42.74,42.58,42.63,793100.0,28.6649,28.7322,28.6246,28.6582,793100.0
2009-10-30 13:00:00,42.62,42.7,42.55,42.56,882400.0,28.6515,28.7053,28.6044,28.6111,882400.0
2009-10-30 13:10:00,42.57,42.57,42.5,42.52,1127400.0,28.6179,28.6179,28.5708,28.5843,1127400.0
2009-10-30 13:20:00,42.51,42.54,42.15,42.24,1848300.0,28.5775,28.5977,28.3355,28.396,1848300.0
2009-10-30 13:30:00,42.24,42.24,41.94,42.14,2133100.0,28.396,28.396,28.1944,28.3288,2133100.0
2009-10-30 13:40:00,42.14,42.29,42.12,42.18,775900.0,28.3288,28.4296,28.3154,28.3557,775900.0
2009-10-30 13:50:00,42.19,42.25,42.07,42.08,815800.0,28.3624,28.4027,28.2817,28.2885,815800.0
2009-10-30 14:00:00,42.08,42.36,42.04,42.25,1296000.0,28.2885,28.4767,28.2616,28.4027,1296000.0
2009-10-30 14:10:00,42.26,42.45,42.22,42.35,1328000.0,28.4095,28.5372,28.3826,28.47,1328000.0
2009-10-30 14:20:00,42.35,42.36,42.12,42.21,1038500.0,28.47,28.4767,28.3154,28.3759,1038500.0
2009-10-30 14:30:00,42.2,42.21,41.95,42.06,1152700.0,28.3691,28.3759,28.2011,28.275,1152700.0
2009-10-30 14:40:00,42.06,42.15,41.97,42.07,1204800.0,28.275,28.3355,28.2145,28.2817,1204800.0
2009-10-30 14:50:00,42.08,42.26,42.02,42.1,1025400.0,28.2885,28.4095,28.2481,28.3019,1025400.0
2009-10-30 15:00:00,42.1,42.12,41.73,41.77,2017100.0,28.3019,28.3154,28.0532,28.0801,2017100.0
2009-10-30 15:10:00,41.77,41.96,41.73,41.84,1300900.0,28.0801,28.2078,28.0532,28.1271,1300900.0
2009-10-30 15:20:00,41.84,41.98,41.77,41.84,2168100.0,28.1271,28.2212,28.0801,28.1271,2168100.0
2009-10-30 15:30:00,41.84,42.8,41.8,41.94,2680000.0,28.1271,28.7725,28.1002,28.1944,2680000.0
2009-10-30 15:40:00,41.94,42.1,41.84,41.95,2644000.0,28.1944,28.3019,28.1271,28.2011,2644000.0
2009-10-30 15:50:00,41.95,42.0,41.75,41.77,4728300.0,28.2011,28.2347,28.0666,28.0801,4728300.0
2009-11-02 09:30:00,42.17,42.51,42.0,42.16,1824400.0,28.349,28.5775,28.2347,28.3422,1824400.0
2009-11-02 09:40:00,42.15,42.33,41.9,41.97,1789300.0,28.3355,28.4565,28.1675,28.2145,1789300.0
2009-11-02 09:50:00,41.97,42.45,41.95,42.32,1430300.0,28.2145,28.5372,28.2011,28.4498,1430300.0
2009-11-02 10:00:00,42.33,42.81,42.33,42.6,2441500.0,28.4565,28.7792,28.4565,28.638,2441500.0
2009-11-02 10:10:00,42.61,42.85,42.54,42.82,1029800.0,28.6448,28.8061,28.5977,28.7859,1029800.0
2009-11-02 10:20:00,42.81,42.84,42.64,42.74,983900.0,28.7792,28.7994,28.6649,28.7322,983900.0
2009-11-02 10:30:00,42.75,42.83,42.71,42.75,794900.0,28.7389,28.7927,28.712,28.7389,794900.0
2009-11-02 10:40:00,42.75,42.75,42.6,42.67,812500.0,28.7389,28.7389,28.638,28.6851,812500.0
2009-11-02 10:50:00,42.67,42.71,42.51,42.54,811400.0,28.6851,28.712,28.5775,28.5977,811400.0
2009-11-02 11:00:00,42.54,42.59,42.48,42.52,786200.0,28.5977,28.6313,28.5574,28.5843,786200.0
2009-11-02 11:10:00,42.52,42.53,42.44,42.51,938700.0,28.5843,28.591,28.5305,28.5775,938700.0
2009-11-02 11:20:00,42.51,42.69,42.51,42.62,643600.0,28.5775,28.6985,28.5775,28.6515,643600.0
2009-11-02 11:30:00,42.62,42.66,42.54,42.58,340600.0,28.6515,28.6784,28.5977,28.6246,340600.0
2009-11-02 11:40:00,42.58,42.71,42.58,42.71,261800.0,28.6246,28.712,28.6246,28.712,261800.0
2009-11-02 11:50:00,42.72,42.74,42.61,42.71,791400.0,28.7187,28.7322,28.6448,28.712,791400.0
2009-11-02 12:00:00,42.71,42.71,42.56,42.61,677200.0,28.712,28.712,28.6111,28.6448,677200.0
2009-11-02 12:10:00,42.61,42.64,42.38,42.47,885100.0,28.6448,28.6649,28.4901,28.5506,885100.0
2009-11-02 12:20:00,42.47,42.53,42.34,42.36,628700.0,28.5506,28.591,28.4633,28.4767,628700.0
2009-11-02 12:30:00,42.37,42.41,42.2,42.25,738200.0,28.4834,28.5103,28.3691,28.4027,738200.0
2009-11-02 12:40:00,42.26,42.3,42.09,42.16,947000.0,28.4095,28.4364,28.2952,28.3422,947000.0
2009-11-02 12:50:00,42.16,42.17,41.55,41.56,1941800.0,28.3422,28.349,27.9322,27.9389,1941800.0
2009-11-02 13:00:00,41.56,41.96,41.52,41.86,1341100.0,27.9389,28.2078,27.912,28.1406,1341100.0
2009-11-02 13:10:00,41.87,42.06,41.82,42.05,996800.0,28.1473,28.275,28.1137,28.2683,996800.0
2009-11-02 13:20:00,42.05,42.23,41.98,42.17,702900.0,28.2683,28.3893,28.2212,28.349,702900.0
2009-11-02 13:30:00,42.17,42.17,41.81,41.94,930300.0,28.349,28.349,28.107,28.1944,930300.0
2009-11-02 13:40:00,41.93,41.94,41.74,41.84,652500.0,28.1876,28.1944,28.0599,28.1271,652500.0
2009-11-02 13:50:00,41.83,41.84,41.58,41.6,920000.0,28.1204,28.1271,27.9523,27.9658,920000.0
2009-11-02 14:00:00,41.6,41.79,41.56,41.76,841000.0,27.9658,28.0935,27.9389,28.0733,841000.0
2009-11-02 14:10:00,41.75,42.07,41.75,41.91,1179000.0,28.0666,28.2817,28.0666,28.1742,1179000.0
2009-11-02 14:20:00,41.91,42.07,41.87,42.06,2260000.0,28.1742,28.2817,28.1473,28.275,2260000.0
2009-11-02 14:30:00,42.06,42.24,41.98,42.2,1447000.0,28.275,28.396,28.2212,28.3691,1447000.0
2009-11-02 14:40:00,42.2,42.48,42.2,42.26,1342500.0,28.3691,28.5574,28.3691,28.4095,1342500.0
2009-11-02 14:50:00,42.26,42.4,42.11,42.18,882900.0,28.4095,28.5036,28.3086,28.3557,882900.0
2009-11-02 15:00:00,42.18,42.41,42.15,42.32,1103700.0,28.3557,28.5103,28.3355,28.4498,1103700.0
2009-11-02 15:10:00,42.31,42.4,42.11,42.12,817400.0,28.4431,28.5036,28.3086,28.3154,817400.0
2009-11-02 15:20:00,42.13,42.18,41.94,42.09,1089800.0,28.3221,28.3557,28.1944,28.2952,1089800.0
2009-11-02 15:30:00,42.09,42.44,42.07,42.44,1239300.0,28.2952,28.5305,28.2817,28.5305,1239300.0
2009-11-02 15:40:00,42.44,42.58,42.35,42.41,1197600.0,28.5305,28.6246,28.47,28.5103,1197600.0
2009-11-02 15:50:00,42.41,42.64,42.41,42.57,2063400.0,28.5103,28.6649,28.5103,28.6179,2063400.0
2009-11-03 09:30:00,42.09,42.44,42.05,42.37,1521500.0,28.2952,28.5305,28.2683,28.4834,1521500.0
2009-11-03 09:40:00,42.37,42.49,42.22,42.26,998300.0,28.4834,28.5641,28.3826,28.4095,998300.0
2009-11-03 09:50:00,42.26,42.83,42.25,42.73,974800.0,28.4095,28.7927,28.4027,28.7254,974800.0
2009-11-03 10:00:00,42.73,42.96,42.6,42.78,1251100.0,28.7254,28.8801,28.638,28.759,1251100.0
2009-11-03 10:10:00,42.78,42.84,42.5,42.56,885500.0,28.759,28.7994,28.5708,28.6111,885500.0
2009-11-03 10:20:00,42.56,42.68,42.47,42.56,808800.0,28.6111,28.6918,28.5506,28.6111,808800.0
2009-11-03 10:30:00,42.56,42.64,42.32,42.38,802500.0,28.6111,28.6649,28.4498,28.4901,802500.0
2009-11-03 10:40:00,42.38,42.62,42.36,42.53,521400.0,28.4901,28.6515,28.4767,28.591,521400.0
2009-11-03 10:50:00,42.53,42.65,42.37,42.37,493500.0,28.591,28.6717,28.4834,28.4834,493500.0
2009-11-03 11:00:00,42.38,42.57,42.22,42.22,537000.0,28.4901,28.6179,28.3826,28.3826,537000.0
2009-11-03 11:10:00,42.23,42.28,42.07,42.14,866800.0,28.3893,28.4229,28.2817,28.3288,866800.0
2009-11-03 11:20:00,42.13,42.26,42.02,42.08,529800.0,28.3221,28.4095,28.2481,28.2885,529800.0
2009-11-03 11:30:00,42.09,42.18,41.98,42.03,504900.0,28.2952,28.3557,28.2212,28.2549,504900.0
2009-11-03 11:40:00,42.04,42.15,41.98,42.14,433800.0,28.2616,28.3355,28.2212,28.3288,433800.0
2009-11-03 11:50:00,42.14,42.31,42.1,42.22,430700.0,28.3288,28.4431,28.3019,28.3826,430700.0
2009-11-03 12:00:00,42.22,42.36,42.18,42.31,490100.0,28.3826,28.4767,28.3557,28.4431,490100.0
2009-11-03 12:10:00,42.3,42.32,42.11,42.11,419000.0,28.4364,28.4498,28.3086,28.3086,419000.0
2009-11-03 12:20:00,42.11,42.26,42.08,42.2,276300.0,28.3086,28.4095,28.2885,28.3691,276300.0
2009-11-03 12:30:00,42.2,42.6,42.2,42.6,905700.0,28.3691,28.638,28.3691,28.638,905700.0
2009-11-03 12:40:00,42.6,42.66,42.48,42.54,618000.0,28.638,28.6784,28.5574,28.5977,618000.0
2009-11-03 12:50:00,42.54,42.6,42.38,42.4,433400.0,28.5977,28.638,28.4901,28.5036,433400.0
2009-11-03 13:00:00,42.4,42.49,42.37,42.41,318800.0,28.5036,28.5641,28.4834,28.5103,318800.0
2009-11-03 13:10:00,42.42,42.44,42.27,42.3,251100.0,28.517,28.5305,28.4162,28.4364,251100.0
2009-11-03 13:20:00,42.3,42.36,42.19,42.27,429000.0,28.4364,28.4767,28.3624,28.4162,429000.0
2009-11-03 13:30:00,42.26,42.5,42.26,42.39,461000.0,28.4095,28.5708,28.4095,28.4969,461000.0
2009-11-03 13:40:00,42.39,42.39,42.25,42.33,367900.0,28.4969,28.4969,28.4027,28.4565,367900.0
2009-11-03 13:50:00,42.33,42.45,42.28,42.44,403000.0,28.4565,28.5372,28.4229,28.5305,403000.0
2009-11-03 14:00:00,42.45,42.85,42.45,42.85,1053900.0,28.5372,28.8061,28.5372,28.8061,1053900.0
2009-11-03 14:10:00,42.85,42.87,42.74,42.78,845200.0,28.8061,28.8195,28.7322,28.759,845200.0
2009-11-03 14:20:00,42.78,42.83,42.62,42.62,607200.0,28.759,28.7927,28.6515,28.6515,607200.0
2009-11-03 14:30:00,42.62,42.69,42.45,42.51,589100.0,28.6515,28.6985,28.5372,28.5775,589100.0
2009-11-03 14:40:00,42.51,42.56,42.44,42.51,409400.0,28.5775,28.6111,28.5305,28.5775,409400.0
2009-11-03 14:50:00,42.51,42.52,42.3,42.38,802100.0,28.5775,28.5843,28.4364,28.4901,802100.0
2009-11-03 15:00:00,42.37,42.56,42.35,42.51,681500.0,28.4834,28.6111,28.47,28.5775,681500.0
2009-11-03 15:10:00,42.51,42.62,42.44,42.52,594200.0,28.5775,28.6515,28.5305,28.5843,594200.0
2009-11-03 15:20:00,42.52,42.63,42.47,42.62,523900.0,28.5843,28.6582,28.5506,28.6515,523900.0
2009-11-03 15:30:00,42.63,42.82,42.62,42.79,1424800.0,28.6582,28.7859,28.6515,28.7658,1424800.0
2009-11-03 15:40:00,42.79,42.81,42.52,42.66,1171800.0,28.7658,28.7792,28.5843,28.6784,1171800.0
2009-11-03 15:50:00,42.65,42.69,42.52,42.68,1829000.0,28.6717,28.6985,28.5843,28.6918,1829000.0
2009-11-04 09:30:00,43.21,43.45,43.1,43.28,2231500.0,29.0481,29.2095,28.9742,29.0952,2231500.0
2009-11-04 09:40:00,43.28,43.43,43.2,43.37,1209600.0,29.0952,29.196,29.0414,29.1557,1209600.0
2009-11-04 09:50:00,43.37,43.5,43.33,43.45,783500.0,29.1557,29.2431,29.1288,29.2095,783500.0
2009-11-04 10:00:00,43.46,43.68,43.31,43.62,1599300.0,29.2162,29.3641,29.1153,29.3237,1599300.0
2009-11-04 10:10:00,43.62,43.69,43.35,43.37,1192400.0,29.3237,29.3708,29.1422,29.1557,1192400.0
2009-11-04 10:20:00,43.37,43.52,43.33,43.5,787200.0,29.1557,29.2565,29.1288,29.2431,787200.0
2009-11-04 10:30:00,43.51,43.59,43.37,43.41,1051500.0,29.2498,29.3036,29.1557,29.1826,1051500.0
2009-11-04 10:40:00,43.41,43.58,43.39,43.48,736900.0,29.1826,29.2968,29.1691,29.2296,736900.0
2009-11-04 10:50:00,43.48,43.55,43.41,43.53,583600.0,29.2296,29.2767,29.1826,29.2632,583600.0
2009-11-04 11:00:00,43.52,43.58,43.41,43.45,640500.0,29.2565,29.2968,29.1826,29.2095,640500.0
2009-11-04 11:10:00,43.44,43.54,43.31,43.34,705700.0,29.2027,29.27,29.1153,29.1355,705700.0
2009-11-04 11:20:00,43.34,43.5,43.25,43.25,819100.0,29.1355,29.2431,29.075,29.075,819100.0
2009-11-04 11:30:00,43.25,43.29,43.12,43.22,1041200.0,29.075,29.1019,28.9876,29.0548,1041200.0
2009-11-04 11:40:00,43.22,43.34,43.22,43.31,363600.0,29.0548,29.1355,29.0548,29.1153,363600.0
2009-11-04 11:50:00,43.32,43.38,43.26,43.27,252600.0,29.1221,29.1624,29.0817,29.0884,252600.0
2009-11-04 12:00:00,43.27,43.32,43.17,43.24,488700.0,29.0884,29.1221,29.0212,29.0683,488700.0
2009-11-04 12:10:00,43.23,43.27,43.13,43.15,412400.0,29.0616,29.0884,28.9943,29.0078,412400.0
2009-11-04 12:20:00,43.15,43.33,43.13,43.28,446700.0,29.0078,29.1288,28.9943,29.0952,446700.0
2009-11-04 12:30:00,43.29,43.3,43.18,43.23,174900.0,29.1019,29.1086,29.0279,29.0616,174900.0
2009-11-04 12:40:00,43.22,43.28,43.11,43.11,414500.0,29.0548,29.0952,28.9809,28.9809,414500.0
2009-11-04 12:50:00,43.12,43.18,43.1,43.12,483900.0,28.9876,29.0279,28.9742,28.9876,483900.0
2009-11-04 13:00:00,43.13,43.18,43.1,43.11,335900.0,28.9943,29.0279,28.9742,28.9809,335900.0
2009-11-04 13:10:00,43.12,43.17,43.09,43.17,273500.0,28.9876,29.0212,28.9674,29.0212,273500.0
2009-11-04 13:20:00,43.17,43.18,43.11,43.16,275200.0,29.0212,29.0279,28.9809,29.0145,275200.0
2009-11-04 13:30:00,43.15,43.16,43.03,43.1,482400.0,29.0078,29.0145,28.9271,28.9742,482400.0
2009-11-04 13:40:00,43.11,43.12,43.06,43.08,266500.0,28.9809,28.9876,28.9473,28.9607,266500.0
2009-11-04 13:50:00,43.09,43.19,43.04,43.16,337300.0,28.9674,29.0347,28.9338,29.0145,337300.0
2009-11-04 14:00:00,43.15,43.3,43.12,43.3,332800.0,29.0078,29.1086,28.9876,29.1086,332800.0
2009-11-04 14:10:00,43.3,43.5,43.1,43.11,587200.0,29.1086,29.2431,28.9742,28.9809,587200.0
2009-11-04 14:20:00,43.11,43.33,42.72,42.75,2046500.0,28.9809,29.1288,28.7187,28.7389,2046500.0
2009-11-04 14:30:00,42.75,43.26,42.7,43.15,1756300.0,28.7389,29.0817,28.7053,29.0078,1756300.0
2009-11-04 14:40:00,43.15,43.42,43.07,43.25,1500700.0,29.0078,29.1893,28.954,29.075,1500700.0
2009-11-04 14:50:00,43.25,43.27,43.03,43.07,797700.0,29.075,29.0884,28.9271,28.954,797700.0
2009-11-04 15:00:00,43.07,43.1,42.88,42.91,795500.0,28.954,28.9742,28.8263,28.8464,795500.0
2009-11-04 15:10:00,42.91,43.0,42.79,42.84,1302100.0,28.8464,28.9069,28.7658,28.7994,1302100.0
2009-11-04 15:20:00,42.84,42.92,42.76,42.76,1415300.0,28.7994,28.8532,28.7456,28.7456,1415300.0
2009-11-04 15:30:00,42.75,42.78,42.47,42.52,2240200.0,28.7389,28.759,28.5506,28.5843,2240200.0
2009-11-04 15:40:00,42.52,42.58,42.26,42.3,3474700.0,28.5843,28.6246,28.4095,28.4364,3474700.0
2009-11-04 15:50:00,42.31,42.35,42.12,42.19,4934200.0,28.4431,28.47,28.3154,28.3624,4934200.0
2009-11-05 09:30:00,42.6,42.73,42.4,42.65,1462000.0,28.638,28.7254,28.5036,28.6717,1462000.0
2009-11-05 09:40:00,42.64,42.78,42.41,42.71,983800.0,28.6649,28.759,28.5103,28.712,983800.0
2009-11-05 09:50:00,42.7,42.89,42.56,42.59,945600.0,28.7053,28.833,28.6111,28.6313,945600.0
2009-11-05 10:00:00,42.59,42.76,42.53,42.56,1083400.0,28.6313,28.7456,28.591,28.6111,1083400.0
2009-11-05 10:10:00,42.59,42.7,42.56,42.63,792600.0,28.6313,28.7053,28.6111,28.6582,792600.0
2009-11-05 10:20:00,42.63,43.0,42.62,42.95,1087500.0,28.6582,28.9069,28.6515,28.8733,1087500.0
2009-11-05 10:30:00,42.96,43.13,42.88,43.1,808200.0,28.8801,28.9943,28.8263,28.9742,808200.0
2009-11-05 10:40:00,43.09,43.19,42.96,42.96,758800.0,28.9674,29.0347,28.8801,28.8801,758800.0
2009-11-05 10:50:00,42.97,43.04,42.89,42.92,512500.0,28.8868,28.9338,28.833,28.8532,512500.0
2009-11-05 11:00:00,42.92,42.94,42.77,42.83,459300.0,28.8532,28.8666,28.7523,28.7927,459300.0
2009-11-05 11:10:00,42.83,42.92,42.76,42.77,545800.0,28.7927,28.8532,28.7456,28.7523,545800.0
2009-11-05 11:20:00,42.77,42.84,42.73,42.81,596600.0,28.7523,28.7994,28.7254,28.7792,596600.0
2009-11-05 11:30:00,42.81,42.98,42.78,42.96,407700.0,28.7792,28.8935,28.759,28.8801,407700.0
2009-11-05 11:40:00,42.95,42.97,42.74,42.77,587900.0,28.8733,28.8868,28.7322,28.7523,587900.0
2009-11-05 11:50:00,42.78,42.87,42.75,42.86,376600.0,28.759,28.8195,28.7389,28.8128,376600.0
2009-11-05 12:00:00,42.86,43.04,42.85,43.0,533800.0,28.8128,28.9338,28.8061,28.9069,533800.0
2009-11-05 12:10:00,43.0,43.03,42.9,42.99,341200.0,28.9069,28.9271,28.8397,28.9002,341200.0
2009-11-05 12:20:00,42.99,43.08,42.98,43.06,246600.0,28.9002,28.9607,28.8935,28.9473,246600.0
2009-11-05 12:30:00,43.06,43.15,43.0,43.13,254000.0,28.9473,29.0078,28.9069,28.9943,254000.0
2009-11-05 12:40:00,43.12,43.15,43.02,43.12,351300.0,28.9876,29.0078,28.9204,28.9876,351300.0
2009-11-05 12:50:00,43.11,43.28,43.07,43.27,414800.0,28.9809,29.0952,28.954,29.0884,414800.0
2009-11-05 13:00:00,43.28,43.4,43.27,43.32,522100.0,29.0952,29.1758,29.0884,29.1221,522100.0
2009-11-05 13:10:00,43.32,43.4,43.29,43.39,316100.0,29.1221,29.1758,29.1019,29.1691,316100.0
2009-11-05 13:20:00,43.39,43.44,43.34,43.34,530700.0,29.1691,29.2027,29.1355,29.1355,530700.0
2009-11-05 13:30:00,43.34,43.4,43.31,43.34,344400.0,29.1355,29.1758,29.1153,29.1355,344400.0
2009-11-05 13:40:00,43.33,43.62,43.33,43.58,545900.0,29.1288,29.3237,29.1288,29.2968,545900.0
2009-11-05 13:50:00,43.59,43.62,43.41,43.42,555700.0,29.3036,29.3237,29.1826,29.1893,555700.0
2009-11-05 14:00:00,43.42,43.49,43.3,43.31,550000.0,29.1893,29.2363,29.1086,29.1153,550000.0
2009-11-05 14:10:00,43.31,43.4,43.31,43.35,276800.0,29.1153,29.1758,29.1153,29.1422,276800.0
2009-11-05 14:20:00,43.35,43.43,43.3,43.32,419200.0,29.1422,29.196,29.1086,29.1221,419200.0
2009-11-05 14:30:00,43.32,43.36,43.24,43.28,576200.0,29.1221,29.149,29.0683,29.0952,576200.0
2009-11-05 14:40:00,43.29,43.46,43.27,43.42,521400.0,29.1019,29.2162,29.0884,29.1893,521400.0
2009-11-05 14:50:00,43.43,43.6,43.42,43.58,779300.0,29.196,29.3103,29.1893,29.2968,779300.0
2009-11-05 15:00:00,43.58,43.7,43.53,43.67,1136300.0,29.2968,29.3775,29.2632,29.3574,1136300.0
2009-11-05 15:10:00,43.67,43.87,43.67,43.87,908400.0,29.3574,29.4918,29.3574,29.4918,908400.0
2009-11-05 15:20:00,43.87,43.87,43.74,43.75,781700.0,29.4918,29.4918,29.4044,29.4111,781700.0
2009-11-05 15:30:00,43.75,43.75,43.6,43.68,1036500.0,29.4111,29.4111,29.3103,29.3641,1036500.0
2009-11-05 15:40:00,43.69,43.75,43.56,43.64,1506800.0,29.3708,29.4111,29.2834,29.3372,1506800.0
2009-11-05 15:50:00,43.64,43.93,43.63,43.85,3939000.0,29.3372,29.5321,29.3305,29.4784,3939000.0
2009-11-06 09:30:00,43.15,43.23,42.91,43.18,2030900.0,29.0078,29.0616,28.8464,29.0279,2030900.0
2009-11-06 09:40:00,43.18,43.49,43.18,43.27,1905100.0,29.0279,29.2363,29.0279,29.0884,1905100.0
2009-11-06 09:50:00,43.27,43.32,43.06,43.28,1399100.0,29.0884,29.1221,28.9473,29.0952,1399100.0
2009-11-06 10:00:00,43.28,43.44,43.15,43.24,1438600.0,29.0952,29.2027,29.0078,29.0683,1438600.0
2009-11-06 10:10:00,43.24,43.35,43.21,43.26,1121600.0,29.0683,29.1422,29.0481,29.0817,1121600.0
2009-11-06 10:20:00,43.25,43.27,43.01,43.03,1292800.0,29.075,29.0884,28.9137,28.9271,1292800.0
2009-11-06 10:30:00,43.04,43.15,42.94,43.13,985000.0,28.9338,29.0078,28.8666,28.9943,985000.0
2009-11-06 10:40:00,43.13,43.22,43.02,43.12,744700.0,28.9943,29.0548,28.9204,28.9876,744700.0
2009-11-06 10:50:00,43.12,43.29,43.06,43.24,613500.0,28.9876,29.1019,28.9473,29.0683,613500.0
2009-11-06 11:00:00,43.24,43.34,43.15,43.31,403100.0,29.0683,29.1355,29.0078,29.1153,403100.0
2009-11-06 11:10:00,43.3,43.32,43.17,43.24,347700.0,29.1086,29.1221,29.0212,29.0683,347700.0
2009-11-06 11:20:00,43.25,43.25,43.11,43.22,466700.0,29.075,29.075,28.9809,29.0548,466700.0
2009-11-06 11:30:00,43.23,43.3,43.19,43.27,412300.0,29.0616,29.1086,29.0347,29.0884,412300.0
2009-11-06 11:40:00,43.27,43.4,43.26,43.36,326200.0,29.0884,29.1758,29.0817,29.149,326200.0
2009-11-06 11:50:00,43.36,43.4,43.31,43.35,291400.0,29.149,29.1758,29.1153,29.1422,291400.0
2009-11-06 12:00:00,43.36,43.41,43.3,43.36,209700.0,29.149,29.1826,29.1086,29.149,209700.0
2009-11-06 12:10:00,43.35,43.52,43.35,43.49,500500.0,29.1422,29.2565,29.1422,29.2363,500500.0
2009-11-06 12:20:00,43.5,43.69,43.49,43.63,447100.0,29.2431,29.3708,29.2363,29.3305,447100.0
2009-11-06 12:30:00,43.63,43.67,43.53,43.6,347500.0,29.3305,29.3574,29.2632,29.3103,347500.0
2009-11-06 12:40:00,43.6,43.61,43.39,43.41,429700.0,29.3103,29.317,29.1691,29.1826,429700.0
2009-11-06 12:50:00,43.42,43.48,43.37,43.44,322900.0,29.1893,29.2296,29.1557,29.2027,322900.0
2009-11-06 13:00:00,43.45,43.51,43.35,43.45,244900.0,29.2095,29.2498,29.1422,29.2095,244900.0
2009-11-06 13:10:00,43.45,43.56,43.42,43.51,281300.0,29.2095,29.2834,29.1893,29.2498,281300.0
2009-11-06 13:20:00,43.51,43.56,43.44,43.48,298300.0,29.2498,29.2834,29.2027,29.2296,298300.0
2009-11-06 13:30:00,43.47,43.58,43.42,43.51,339200.0,29.2229,29.2968,29.1893,29.2498,339200.0
2009-11-06 13:40:00,43.5,43.54,43.41,43.42,208300.0,29.2431,29.27,29.1826,29.1893,208300.0
2009-11-06 13:50:00,43.44,43.45,43.28,43.33,431800.0,29.2027,29.2095,29.0952,29.1288,431800.0
2009-11-06 14:00:00,43.33,43.45,43.3,43.38,409800.0,29.1288,29.2095,29.1086,29.1624,409800.0
2009-11-06 14:10:00,43.38,43.42,43.33,43.33,142800.0,29.1624,29.1893,29.1288,29.1288,142800.0
2009-11-06 14:20:00,43.34,43.43,43.33,43.38,168700.0,29.1355,29.196,29.1288,29.1624,168700.0
2009-11-06 14:30:00,43.38,43.39,43.31,43.31,193100.0,29.1624,29.1691,29.1153,29.1153,193100.0
2009-11-06 14:40:00,43.32,43.36,43.16,43.23,387100.0,29.1221,29.149,29.0145,29.0616,387100.0
2009-11-06 14:50:00,43.23,43.28,43.1,43.11,318500.0,29.0616,29.0952,28.9742,28.9809,318500.0
2009-11-06 15:00:00,43.11,43.17,43.02,43.13,397800.0,28.9809,29.0212,28.9204,28.9943,397800.0
2009-11-06 15:10:00,43.13,43.22,43.11,43.2,420100.0,28.9943,29.0548,28.9809,29.0414,420100.0
2009-11-06 15:20:00,43.21,43.3,43.13,43.29,583100.0,29.0481,29.1086,28.9943,29.1019,583100.0
2009-11-06 15:30:00,43.28,43.4,43.26,43.33,717200.0,29.0952,29.1758,29.0817,29.1288,717200.0
2009-11-06 15:40:00,43.34,43.45,43.32,43.38,981300.0,29.1355,29.2095,29.1221,29.1624,981300.0
2009-11-06 15:50:00,43.37,43.51,43.33,43.47,2248400.0,29.1557,29.2498,29.1288,29.2229,2248400.0
2009-11-09 09:30:00,43.93,44.11,43.4,43.57,1898100.0,29.5321,29.6531,29.1758,29.2901,1898100.0
2009-11-09 09:40:00,43.58,43.9,43.3,43.43,1389400.0,29.2968,29.512,29.1086,29.196,1389400.0
2009-11-09 09:50:00,43.43,43.86,43.42,43.75,1642800.0,29.196,29.4851,29.1893,29.4111,1642800.0
2009-11-09 10:00:00,43.75,44.05,43.74,43.89,1524700.0,29.4111,29.6128,29.4044,29.5052,1524700.0
2009-11-09 10:10:00,43.89,43.9,43.75,43.76,888300.0,29.5052,29.512,29.4111,29.4179,888300.0
2009-11-09 10:20:00,43.75,43.89,43.67,43.88,941800.0,29.4111,29.5052,29.3574,29.4985,941800.0
2009-11-09 10:30:00,43.88,43.93,43.76,43.78,729000.0,29.4985,29.5321,29.4179,29.4313,729000.0
2009-11-09 10:40:00,43.78,43.84,43.75,43.81,383000.0,29.4313,29.4716,29.4111,29.4515,383000.0
2009-11-09 10:50:00,43.81,43.81,43.67,43.74,733200.0,29.4515,29.4515,29.3574,29.4044,733200.0
2009-11-09 11:00:00,43.74,43.75,43.61,43.64,1192400.0,29.4044,29.4111,29.317,29.3372,1192400.0
2009-11-09 11:10:00,43.64,43.8,43.61,43.75,805500.0,29.3372,29.4447,29.317,29.4111,805500.0
2009-11-09 11:20:00,43.76,43.78,43.66,43.78,780000.0,29.4179,29.4313,29.3506,29.4313,780000.0
2009-11-09 11:30:00,43.78,43.78,43.69,43.69,507800.0,29.4313,29.4313,29.3708,29.3708,507800.0
2009-11-09 11:40:00,43.69,43.76,43.69,43.75,925700.0,29.3708,29.4179,29.3708,29.4111,925700.0
2009-11-09 11:50:00,43.75,43.79,43.66,43.66,548000.0,29.4111,29.438,29.3506,29.3506,548000.0
2009-11-09 12:00:00,43.66,43.67,43.57,43.58,857400.0,29.3506,29.3574,29.2901,29.2968,857400.0
2009-11-09 12:10:00,43.58,43.75,43.58,43.74,617800.0,29.2968,29.4111,29.2968,29.4044,617800.0
2009-11-09 12:20:00,43.74,43.85,43.74,43.74,578600.0,29.4044,29.4784,29.4044,29.4044,578600.0
2009-11-09 12:30:00,43.73,43.76,43.71,43.75,204100.0,29.3977,29.4179,29.3842,29.4111,204100.0
2009-11-09 12:40:00,43.74,43.77,43.68,43.71,439300.0,29.4044,29.4246,29.3641,29.3842,439300.0
2009-11-09 12:50:00,43.71,43.78,43.65,43.78,472500.0,29.3842,29.4313,29.3439,29.4313,472500.0
2009-11-09 13:00:00,43.78,43.84,43.72,43.8,427100.0,29.4313,29.4716,29.391,29.4447,427100.0
2009-11-09 13:10:00,43.8,43.81,43.68,43.7,358700.0,29.4447,29.4515,29.3641,29.3775,358700.0
2009-11-09 13:20:00,43.7,43.71,43.64,43.66,358500.0,29.3775,29.3842,29.3372,29.3506,358500.0
2009-11-09 13:30:00,43.66,43.8,43.62,43.79,816300.0,29.3506,29.4447,29.3237,29.438,816300.0
2009-11-09 13:40:00,43.79,43.8,43.67,43.67,743900.0,29.438,29.4447,29.3574,29.3574,743900.0
2009-11-09 13:50:00,43.68,43.74,43.65,43.74,308400.0,29.3641,29.4044,29.3439,29.4044,308400.0
2009-11-09 14:00:00,43.74,43.89,43.72,43.85,556100.0,29.4044,29.5052,29.391,29.4784,556100.0
2009-11-09 14:10:00,43.85,43.86,43.75,43.79,647400.0,29.4784,29.4851,29.4111,29.438,647400.0
2009-11-09 14:20:00,43.8,43.86,43.76,43.8,578000.0,29.4447,29.4851,29.4179,29.4447,578000.0
2009-11-09 14:30:00,43.8,43.92,43.78,43.9,968000.0,29.4447,29.5254,29.4313,29.512,968000.0
2009-11-09 14:40:00,43.92,43.97,43.86,43.95,1034400.0,29.5254,29.559,29.4851,29.5456,1034400.0
2009-11-09 14:50:00,43.95,44.03,43.88,44.03,758500.0,29.5456,29.5994,29.4985,29.5994,758500.0
2009-11-09 15:00:00,44.02,44.09,43.98,44.0,561800.0,29.5926,29.6397,29.5658,29.5792,561800.0
2009-11-09 15:10:00,44.01,44.12,43.98,44.09,646300.0,29.5859,29.6599,29.5658,29.6397,646300.0
2009-11-09 15:20:00,44.08,44.14,44.04,44.13,846900.0,29.633,29.6733,29.6061,29.6666,846900.0
2009-11-09 15:30:00,44.13,44.14,44.05,44.05,937700.0,29.6666,29.6733,29.6128,29.6128,937700.0
2009-11-09 15:40:00,44.05,44.22,44.01,44.22,1419900.0,29.6128,29.7271,29.5859,29.7271,1419900.0
2009-11-09 15:50:00,44.22,44.39,44.19,44.32,4096600.0,29.7271,29.8414,29.7069,29.7943,4096600.0
2009-11-10 09:30:00,44.14,44.2,44.02,44.06,1948500.0,29.6733,29.7136,29.5926,29.6195,1948500.0
2009-11-10 09:40:00,44.06,44.23,44.0,44.11,1481400.0,29.6195,29.7338,29.5792,29.6531,1481400.0
2009-11-10 09:50:00,44.1,44.23,44.05,44.06,1382100.0,29.6464,29.7338,29.6128,29.6195,1382100.0
2009-11-10 10:00:00,44.06,44.06,43.87,44.04,1380300.0,29.6195,29.6195,29.4918,29.6061,1380300.0
2009-11-10 10:10:00,44.03,44.3,44.0,44.2,1248800.0,29.5994,29.7809,29.5792,29.7136,1248800.0
2009-11-10 10:20:00,44.2,44.28,44.17,44.28,690600.0,29.7136,29.7674,29.6935,29.7674,690600.0
2009-11-10 10:30:00,44.28,44.32,43.98,43.98,1017900.0,29.7674,29.7943,29.5658,29.5658,1017900.0
2009-11-10 10:40:00,43.99,44.05,43.85,43.87,886100.0,29.5725,29.6128,29.4784,29.4918,886100.0
2009-11-10 10:50:00,43.88,43.89,43.7,43.72,1119200.0,29.4985,29.5052,29.3775,29.391,1119200.0
2009-11-10 11:00:00,43.72,44.08,43.57,43.66,1107900.0,29.391,29.633,29.2901,29.3506,1107900.0
2009-11-10 11:10:00,43.66,43.83,43.65,43.77,961800.0,29.3506,29.4649,29.3439,29.4246,961800.0
2009-11-10 11:20:00,43.78,43.84,43.72,43.75,536500.0,29.4313,29.4716,29.391,29.4111,536500.0
2009-11-10 11:30:00,43.74,43.76,43.65,43.74,718000.0,29.4044,29.4179,29.3439,29.4044,718000.0
2009-11-10 11:40:00,43.74,43.81,43.73,43.81,427800.0,29.4044,29.4515,29.3977,29.4515,427800.0
2009-11-10 11:50:00,43.8,43.81,43.72,43.74,282800.0,29.4447,29.4515,29.391,29.4044,282800.0
2009-11-10 12:00:00,43.74,43.76,43.56,43.7,540100.0,29.4044,29.4179,29.2834,29.3775,540100.0
2009-11-10 12:10:00,43.71,43.81,43.68,43.78,438100.0,29.3842,29.4515,29.3641,29.4313,438100.0
2009-11-10 12:20:00,43.78,43.78,43.56,43.58,404800.0,29.4313,29.4313,29.2834,29.2968,404800.0
2009-11-10 12:30:00,43.56,43.73,43.55,43.71,675200.0,29.2834,29.3977,29.2767,29.3842,675200.0
2009-11-10 12:40:00,43.72,43.79,43.71,43.73,317300.0,29.391,29.438,29.3842,29.3977,317300.0
2009-11-10 12:50:00,43.73,43.93,43.72,43.91,525600.0,29.3977,29.5321,29.391,29.5187,525600.0
2009-11-10 13:00:00,43.92,43.94,43.81,43.85,482600.0,29.5254,29.5389,29.4515,29.4784,482600.0
2009-11-10 13:10:00,43.85,43.86,43.75,43.81,395900.0,29.4784,29.4851,29.4111,29.4515,395900.0
2009-11-10 13:20:00,43.81,43.82,43.72,43.73,202200.0,29.4515,29.4582,29.391,29.3977,202200.0
2009-11-10 13:30:00,43.73,43.79,43.72,43.73,283900.0,29.3977,29.438,29.391,29.3977,283900.0
2009-11-10 13:40:00,43.73,43.74,43.67,43.74,174400.0,29.3977,29.4044,29.3574,29.4044,174400.0
2009-11-10 13:50:00,43.74,43.84,43.74,43.8,354000.0,29.4044,29.4716,29.4044,29.4447,354000.0
2009-11-10 14:00:00,43.8,43.93,43.78,43.89,476800.0,29.4447,29.5321,29.4313,29.5052,476800.0
2009-11-10 14:10:00,43.89,43.89,43.76,43.78,328100.0,29.5052,29.5052,29.4179,29.4313,328100.0
2009-11-10 14:20:00,43.77,43.92,43.72,43.9,390900.0,29.4246,29.5254,29.391,29.512,390900.0
2009-11-10 14:30:00,43.89,44.07,43.87,44.03,544900.0,29.5052,29.6263,29.4918,29.5994,544900.0
2009-11-10 14:40:00,44.03,44.04,43.93,43.99,375200.0,29.5994,29.6061,29.5321,29.5725,375200.0
2009-11-10 14:50:00,43.99,44.07,43.95,44.05,370100.0,29.5725,29.6263,29.5456,29.6128,370100.0
2009-11-10 15:00:00,44.05,44.05,43.96,44.03,245000.0,29.6128,29.6128,29.5523,29.5994,245000.0
2009-11-10 15:10:00,44.03,44.25,43.99,44.24,837200.0,29.5994,29.7473,29.5725,29.7405,837200.0
2009-11-10 15:20:00,44.24,44.27,44.17,44.22,955900.0,29.7405,29.7607,29.6935,29.7271,955900.0
2009-11-10 15:30:00,44.21,44.22,44.05,44.13,776500.0,29.7204,29.7271,29.6128,29.6666,776500.0
2009-11-10 15:40:00,44.14,44.23,44.13,44.21,1101900.0,29.6733,29.7338,29.6666,29.7204,1101900.0
2009-11-10 15:50:00,44.21,44.29,44.14,44.16,2211200.0,29.7204,29.7741,29.6733,29.6868,2211200.0
2009-11-11 09:30:00,44.34,44.71,44.2,44.63,1812500.0,29.8078,30.0565,29.7136,30.0027,1812500.0
2009-11-11 09:40:00,44.63,44.67,44.48,44.57,1163300.0,30.0027,30.0296,29.9019,29.9624,1163300.0
2009-11-11 09:50:00,44.55,44.94,44.51,44.91,1064700.0,29.9489,30.2111,29.922,30.1909,1064700.0
2009-11-11 10:00:00,44.91,44.99,44.86,44.9,941600.0,30.1909,30.2447,30.1573,30.1842,941600.0
2009-11-11 10:10:00,44.88,44.99,44.82,44.82,1087700.0,30.1708,30.2447,30.1304,30.1304,1087700.0
2009-11-11 10:20:00,44.82,44.94,44.71,44.77,999100.0,30.1304,30.2111,30.0565,30.0968,999100.0
2009-11-11 10:30:00,44.77,44.82,44.73,44.75,881900.0,30.0968,30.1304,30.0699,30.0834,881900.0
2009-11-11 10:40:00,44.75,44.8,44.56,44.67,1021800.0,30.0834,30.117,29.9557,30.0296,1021800.0
2009-11-11 10:50:00,44.67,44.67,44.41,44.48,1191800.0,30.0296,30.0296,29.8548,29.9019,1191800.0
2009-11-11 11:00:00,44.47,44.55,44.35,44.36,711300.0,29.8952,29.9489,29.8145,29.8212,711300.0
2009-11-11 11:10:00,44.36,44.42,44.25,44.38,939900.0,29.8212,29.8615,29.7473,29.8347,939900.0
2009-11-11 11:20:00,44.38,44.39,44.16,44.22,948400.0,29.8347,29.8414,29.6868,29.7271,948400.0
2009-11-11 11:30:00,44.21,44.31,44.15,44.25,978200.0,29.7204,29.7876,29.68,29.7473,978200.0
2009-11-11 11:40:00,44.25,44.36,44.24,44.29,550800.0,29.7473,29.8212,29.7405,29.7741,550800.0
2009-11-11 11:50:00,44.29,44.29,44.01,44.07,1275800.0,29.7741,29.7741,29.5859,29.6263,1275800.0
2009-11-11 12:00:00,44.07,44.17,44.05,44.11,516200.0,29.6263,29.6935,29.6128,29.6531,516200.0
2009-11-11 12:10:00,44.12,44.15,44.01,44.05,546800.0,29.6599,29.68,29.5859,29.6128,546800.0
2009-11-11 12:20:00,44.05,44.2,44.04,44.2,324500.0,29.6128,29.7136,29.6061,29.7136,324500.0
2009-11-11 12:30:00,44.2,44.35,44.2,44.2,681400.0,29.7136,29.8145,29.7136,29.7136,681400.0
2009-11-11 12:40:00,44.2,44.28,44.17,44.2,538200.0,29.7136,29.7674,29.6935,29.7136,538200.0
2009-11-11 12:50:00,44.2,44.24,44.11,44.14,270200.0,29.7136,29.7405,29.6531,29.6733,270200.0
2009-11-11 13:00:00,44.14,44.17,44.11,44.15,224300.0,29.6733,29.6935,29.6531,29.68,224300.0
2009-11-11 13:10:00,44.15,44.18,44.08,44.15,263700.0,29.68,29.7002,29.633,29.68,263700.0
2009-11-11 13:20:00,44.15,44.22,44.1,44.11,302400.0,29.68,29.7271,29.6464,29.6531,302400.0
2009-11-11 13:30:00,44.11,44.16,43.93,43.93,722700.0,29.6531,29.6868,29.5321,29.5321,722700.0
2009-11-11 13:40:00,43.94,44.15,43.78,43.8,846100.0,29.5389,29.68,29.4313,29.4447,846100.0
2009-11-11 13:50:00,43.8,44.02,43.78,44.01,763000.0,29.4447,29.5926,29.4313,29.5859,763000.0
2009-11-11 14:00:00,44.02,44.08,43.97,44.01,694900.0,29.5926,29.633,29.559,29.5859,694900.0
2009-11-11 14:10:00,44.01,44.08,43.93,43.96,539000.0,29.5859,29.633,29.5321,29.5523,539000.0
2009-11-11 14:20:00,43.95,43.98,43.9,43.96,399300.0,29.5456,29.5658,29.512,29.5523,399300.0
2009-11-11 14:30:00,43.95,44.13,43.93,44.13,504400.0,29.5456,29.6666,29.5321,29.6666,504400.0
2009-11-11 14:40:00,44.12,44.15,44.01,44.15,482500.0,29.6599,29.68,29.5859,29.68,482500.0
2009-11-11 14:50:00,44.15,44.25,44.14,44.16,474700.0,29.68,29.7473,29.6733,29.6868,474700.0
2009-11-11 15:00:00,44.16,44.23,44.14,44.18,254300.0,29.6868,29.7338,29.6733,29.7002,254300.0
2009-11-11 15:10:00,44.18,44.18,44.01,44.06,523300.0,29.7002,29.7002,29.5859,29.6195,523300.0
2009-11-11 15:20:00,44.06,44.21,44.05,44.21,449000.0,29.6195,29.7204,29.6128,29.7204,449000.0
2009-11-11 15:30:00,44.2,44.32,44.19,44.3,1261400.0,29.7136,29.7943,29.7069,29.7809,1261400.0
2009-11-11 15:40:00,44.3,44.37,44.23,44.28,1617700.0,29.7809,29.8279,29.7338,29.7674,1617700.0
2009-11-11 15:50:00,44.27,44.35,44.17,44.35,2020400.0,29.7607,29.8145,29.6935,29.8145,2020400.0
2009-11-12 09:30:00,44.28,44.39,44.0,44.17,1206000.0,29.7674,29.8414,29.5792,29.6935,1206000.0
2009-11-12 09:40:00,44.17,44.46,44.08,44.43,1200400.0,29.6935,29.8884,29.633,29.8683,1200400.0
2009-11-12 09:50:00,44.43,44.65,44.38,44.52,1056500.0,29.8683,30.0162,29.8347,29.9288,1056500.0
2009-11-12 10:00:00,44.52,44.63,44.39,44.42,860100.0,29.9288,30.0027,29.8414,29.8615,860100.0
2009-11-12 10:10:00,44.43,44.44,44.13,44.15,913700.0,29.8683,29.875,29.6666,29.68,913700.0
2009-11-12 10:20:00,44.14,44.28,44.1,44.23,857100.0,29.6733,29.7674,29.6464,29.7338,857100.0
2009-11-12 10:30:00,44.24,44.38,44.16,44.35,733700.0,29.7405,29.8347,29.6868,29.8145,733700.0
2009-11-12 10:40:00,44.35,44.44,44.27,44.32,500000.0,29.8145,29.875,29.7607,29.7943,500000.0
2009-11-12 10:50:00,44.33,44.35,44.05,44.13,919600.0,29.801,29.8145,29.6128,29.6666,919600.0
2009-11-12 11:00:00,44.13,44.18,43.91,43.95,910700.0,29.6666,29.7002,29.5187,29.5456,910700.0
2009-11-12 11:10:00,43.95,43.99,43.75,43.83,1049000.0,29.5456,29.5725,29.4111,29.4649,1049000.0
2009-11-12 11:20:00,43.83,43.84,43.72,43.75,786100.0,29.4649,29.4716,29.391,29.4111,786100.0
2009-11-12 11:30:00,43.75,43.75,43.51,43.6,1002600.0,29.4111,29.4111,29.2498,29.3103,1002600.0
2009-11-12 11:40:00,43.6,43.74,43.57,43.67,442200.0,29.3103,29.4044,29.2901,29.3574,442200.0
2009-11-12 11:50:00,43.67,43.72,43.65,43.69,394900.0,29.3574,29.391,29.3439,29.3708,394900.0
2009-11-12 12:00:00,43.69,43.78,43.65,43.74,327000.0,29.3708,29.4313,29.3439,29.4044,327000.0
2009-11-12 12:10:00,43.75,43.76,43.66,43.69,311200.0,29.4111,29.4179,29.3506,29.3708,311200.0
2009-11-12 12:20:00,43.69,43.72,43.65,43.68,185000.0,29.3708,29.391,29.3439,29.3641,185000.0
2009-11-12 12:30:00,43.67,43.67,43.54,43.61,474300.0,29.3574,29.3574,29.27,29.317,474300.0
2009-11-12 12:40:00,43.61,43.77,43.6,43.75,264700.0,29.317,29.4246,29.3103,29.4111,264700.0
2009-11-12 12:50:00,43.75,43.85,43.69,43.74,563700.0,29.4111,29.4784,29.3708,29.4044,563700.0
2009-11-12 13:00:00,43.74,43.75,43.51,43.54,547900.0,29.4044,29.4111,29.2498,29.27,547900.0
2009-11-12 13:10:00,43.55,43.71,43.52,43.71,535400.0,29.2767,29.3842,29.2565,29.3842,535400.0
2009-11-12 13:20:00,43.7,43.75,43.6,43.69,444600.0,29.3775,29.4111,29.3103,29.3708,444600.0
2009-11-12 13:30:00,43.68,43.78,43.67,43.7,288700.0,29.3641,29.4313,29.3574,29.3775,288700.0
2009-11-12 13:40:00,43.69,43.83,43.64,43.8,430200.0,29.3708,29.4649,29.3372,29.4447,430200.0
2009-11-12 13:50:00,43.81,43.81,43.76,43.8,409900.0,29.4515,29.4515,29.4179,29.4447,409900.0
2009-11-12 14:00:00,43.81,43.85,43.75,43.81,427100.0,29.4515,29.4784,29.4111,29.4515,427100.0
2009-11-12 14:10:00,43.81,43.83,43.67,43.69,391000.0,29.4515,29.4649,29.3574,29.3708,391000.0
2009-11-12 14:20:00,43.69,43.76,43.67,43.69,323800.0,29.3708,29.4179,29.3574,29.3708,323800.0
2009-11-12 14:30:00,43.69,43.75,43.58,43.58,621200.0,29.3708,29.4111,29.2968,29.2968,621200.0
2009-11-12 14:40:00,43.57,43.57,43.17,43.17,1546800.0,29.2901,29.2901,29.0212,29.0212,1546800.0
2009-11-12 14:50:00,43.17,43.75,43.16,43.19,1175500.0,29.0212,29.4111,29.0145,29.0347,1175500.0
2009-11-12 15:00:00,43.2,43.28,43.08,43.15,1035400.0,29.0414,29.0952,28.9607,29.0078,1035400.0
2009-11-12 15:10:00,43.14,43.29,43.13,43.25,761500.0,29.0011,29.1019,28.9943,29.075,761500.0
2009-11-12 15:20:00,43.25,43.3,43.13,43.16,779800.0,29.075,29.1086,28.9943,29.0145,779800.0
2009-11-12 15:30:00,43.16,43.3,43.01,43.03,1516600.0,29.0145,29.1086,28.9137,28.9271,1516600.0
2009-11-12 15:40:00,43.03,43.75,43.0,43.16,1750000.0,28.9271,29.4111,28.9069,29.0145,1750000.0
2009-11-12 15:50:00,43.15,43.75,43.14,43.29,3559500.0,29.0078,29.4111,29.0011,29.1019,3559500.0
2009-11-13 09:30:00,43.15,43.29,42.84,43.06,1895400.0,29.0078,29.1019,28.7994,28.9473,1895400.0
2009-11-13 09:40:00,43.06,43.12,42.87,43.0,1392000.0,28.9473,28.9876,28.8195,28.9069,1392000.0
2009-11-13 09:50:00,43.0,43.03,42.79,42.83,2011500.0,28.9069,28.9271,28.7658,28.7927,2011500.0
2009-11-13 10:00:00,42.83,42.99,42.78,42.98,904100.0,28.7927,28.9002,28.759,28.8935,904100.0
2009-11-13 10:10:00,42.98,42.98,42.77,42.82,983600.0,28.8935,28.8935,28.7523,28.7859,983600.0
2009-11-13 10:20:00,42.82,42.97,42.77,42.8,1248300.0,28.7859,28.8868,28.7523,28.7725,1248300.0
2009-11-13 10:30:00,42.81,42.89,42.66,42.87,1036000.0,28.7792,28.833,28.6784,28.8195,1036000.0
2009-11-13 10:40:00,42.87,42.98,42.84,42.94,1140700.0,28.8195,28.8935,28.7994,28.8666,1140700.0
2009-11-13 10:50:00,42.93,42.96,42.82,42.85,983000.0,28.8599,28.8801,28.7859,28.8061,983000.0
2009-11-13 11:00:00,42.86,42.89,42.76,42.8,803200.0,28.8128,28.833,28.7456,28.7725,803200.0
2009-11-13 11:10:00,42.81,42.81,42.63,42.69,889500.0,28.7792,28.7792,28.6582,28.6985,889500.0
2009-11-13 11:20:00,42.69,42.82,42.64,42.76,718300.0,28.6985,28.7859,28.6649,28.7456,718300.0
2009-11-13 11:30:00,42.76,42.93,42.72,42.91,657900.0,28.7456,28.8599,28.7187,28.8464,657900.0
2009-11-13 11:40:00,42.91,42.95,42.85,42.94,768500.0,28.8464,28.8733,28.8061,28.8666,768500.0
2009-11-13 11:50:00,42.94,42.96,42.88,42.88,460000.0,28.8666,28.8801,28.8263,28.8263,460000.0
2009-11-13 12:00:00,42.89,42.95,42.82,42.93,1051500.0,28.833,28.8733,28.7859,28.8599,1051500.0
2009-11-13 12:10:00,42.93,43.05,42.93,43.0,1207700.0,28.8599,28.9406,28.8599,28.9069,1207700.0
2009-11-13 12:20:00,43.01,43.11,42.94,43.09,1013800.0,28.9137,28.9809,28.8666,28.9674,1013800.0
2009-11-13 12:30:00,43.1,43.11,43.01,43.01,586600.0,28.9742,28.9809,28.9137,28.9137,586600.0
2009-11-13 12:40:00,43.01,43.04,42.94,42.97,369500.0,28.9137,28.9338,28.8666,28.8868,369500.0
2009-11-13 12:50:00,42.96,42.97,42.9,42.94,470900.0,28.8801,28.8868,28.8397,28.8666,470900.0
2009-11-13 13:00:00,42.94,42.95,42.88,42.91,504100.0,28.8666,28.8733,28.8263,28.8464,504100.0
2009-11-13 13:10:00,42.91,42.91,42.75,42.77,609900.0,28.8464,28.8464,28.7389,28.7523,609900.0
2009-11-13 13:20:00,42.78,42.91,42.77,42.87,462300.0,28.759,28.8464,28.7523,28.8195,462300.0
2009-11-13 13:30:00,42.88,42.97,42.86,42.97,358600.0,28.8263,28.8868,28.8128,28.8868,358600.0
2009-11-13 13:40:00,42.96,42.99,42.84,42.86,566700.0,28.8801,28.9002,28.7994,28.8128,566700.0
2009-11-13 13:50:00,42.85,42.87,42.78,42.83,699100.0,28.8061,28.8195,28.759,28.7927,699100.0
2009-11-13 14:00:00,42.83,42.85,42.8,42.81,444300.0,28.7927,28.8061,28.7725,28.7792,444300.0
2009-11-13 14:10:00,42.81,42.87,42.75,42.8,401100.0,28.7792,28.8195,28.7389,28.7725,401100.0
2009-11-13 14:20:00,42.81,42.81,42.66,42.68,667200.0,28.7792,28.7792,28.6784,28.6918,667200.0
2009-11-13 14:30:00,42.68,42.68,42.46,42.48,1189600.0,28.6918,28.6918,28.5439,28.5574,1189600.0
2009-11-13 14:40:00,42.49,42.62,42.41,42.59,807200.0,28.5641,28.6515,28.5103,28.6313,807200.0
2009-11-13 14:50:00,42.59,42.6,42.4,42.42,681000.0,28.6313,28.638,28.5036,28.517,681000.0
2009-11-13 15:00:00,42.43,42.56,42.36,42.53,690200.0,28.5238,28.6111,28.4767,28.591,690200.0
2009-11-13 15:10:00,42.54,42.56,42.43,42.5,741100.0,28.5977,28.6111,28.5238,28.5708,741100.0
2009-11-13 15:20:00,42.5,42.54,42.45,42.51,497200.0,28.5708,28.5977,28.5372,28.5775,497200.0
2009-11-13 15:30:00,42.52,42.72,42.5,42.62,942100.0,28.5843,28.7187,28.5708,28.6515,942100.0
2009-11-13 15:40:00,42.62,42.78,42.61,42.75,1048800.0,28.6515,28.759,28.6448,28.7389,1048800.0
2009-11-13 15:50:00,42.75,42.92,42.7,42.9,2379400.0,28.7389,28.8532,28.7053,28.8397,2379400.0
2009-11-16 09:30:00,43.25,43.29,42.8,42.9,2050200.0,29.075,29.1019,28.7725,28.8397,2050200.0
2009-11-16 09:40:00,42.92,43.16,42.91,43.06,1711400.0,28.8532,29.0145,28.8464,28.9473,1711400.0
2009-11-16 09:50:00,43.06,43.07,42.9,42.95,1881000.0,28.9473,28.954,28.8397,28.8733,1881000.0
2009-11-16 10:00:00,42.95,43.04,42.92,42.96,1685100.0,28.8733,28.9338,28.8532,28.8801,1685100.0
2009-11-16 10:10:00,42.96,43.14,42.92,43.1,1508800.0,28.8801,29.0011,28.8532,28.9742,1508800.0
2009-11-16 10:20:00,43.1,43.12,42.95,43.1,889700.0,28.9742,28.9876,28.8733,28.9742,889700.0
2009-11-16 10:30:00,43.1,43.2,43.04,43.19,1304000.0,28.9742,29.0414,28.9338,29.0347,1304000.0
2009-11-16 10:40:00,43.19,43.24,43.14,43.19,1074000.0,29.0347,29.0683,29.0011,29.0347,1074000.0
2009-11-16 10:50:00,43.19,43.41,43.18,43.4,1557400.0,29.0347,29.1826,29.0279,29.1758,1557400.0
2009-11-16 11:00:00,43.39,43.56,43.39,43.54,1877600.0,29.1691,29.2834,29.1691,29.27,1877600.0
2009-11-16 11:10:00,43.55,43.55,43.36,43.4,1317300.0,29.2767,29.2767,29.149,29.1758,1317300.0
2009-11-16 11:20:00,43.4,43.61,43.39,43.42,651400.0,29.1758,29.317,29.1691,29.1893,651400.0
2009-11-16 11:30:00,43.43,43.56,43.42,43.49,691300.0,29.196,29.2834,29.1893,29.2363,691300.0
2009-11-16 11:40:00,43.49,43.55,43.46,43.55,350400.0,29.2363,29.2767,29.2162,29.2767,350400.0
2009-11-16 11:50:00,43.55,43.55,43.14,43.2,946200.0,29.2767,29.2767,29.0011,29.0414,946200.0
2009-11-16 12:00:00,43.21,43.38,43.2,43.24,575100.0,29.0481,29.1624,29.0414,29.0683,575100.0
2009-11-16 12:10:00,43.23,43.35,43.2,43.27,715200.0,29.0616,29.1422,29.0414,29.0884,715200.0
2009-11-16 12:20:00,43.28,43.3,43.17,43.22,596000.0,29.0952,29.1086,29.0212,29.0548,596000.0
2009-11-16 12:30:00,43.22,43.27,43.13,43.26,461300.0,29.0548,29.0884,28.9943,29.0817,461300.0
2009-11-16 12:40:00,43.26,43.3,43.22,43.29,566100.0,29.0817,29.1086,29.0548,29.1019,566100.0
2009-11-16 12:50:00,43.29,43.31,43.25,43.29,500600.0,29.1019,29.1153,29.075,29.1019,500600.0
2009-11-16 13:00:00,43.29,43.43,43.28,43.41,528300.0,29.1019,29.196,29.0952,29.1826,528300.0
2009-11-16 13:10:00,43.41,43.43,43.26,43.28,388500.0,29.1826,29.196,29.0817,29.0952,388500.0
2009-11-16 13:20:00,43.29,43.34,43.27,43.34,293300.0,29.1019,29.1355,29.0884,29.1355,293300.0
2009-11-16 13:30:00,43.34,43.5,43.33,43.49,586000.0,29.1355,29.2431,29.1288,29.2363,586000.0
2009-11-16 13:40:00,43.49,43.53,43.44,43.5,421300.0,29.2363,29.2632,29.2027,29.2431,421300.0
2009-11-16 13:50:00,43.49,43.5,43.43,43.5,230000.0,29.2363,29.2431,29.196,29.2431,230000.0
2009-11-16 14:00:00,43.5,43.58,43.47,43.52,931900.0,29.2431,29.2968,29.2229,29.2565,931900.0
2009-11-16 14:10:00,43.53,43.53,43.44,43.44,505200.0,29.2632,29.2632,29.2027,29.2027,505200.0
2009-11-16 14:20:00,43.45,43.46,43.38,43.38,375800.0,29.2095,29.2162,29.1624,29.1624,375800.0
2009-11-16 14:30:00,43.38,43.55,43.37,43.52,840400.0,29.1624,29.2767,29.1557,29.2565,840400.0
2009-11-16 14:40:00,43.53,43.56,43.46,43.49,510800.0,29.2632,29.2834,29.2162,29.2363,510800.0
2009-11-16 14:50:00,43.48,43.5,43.34,43.46,706900.0,29.2296,29.2431,29.1355,29.2162,706900.0
2009-11-16 15:00:00,43.46,43.5,43.43,43.44,737600.0,29.2162,29.2431,29.196,29.2027,737600.0
2009-11-16 15:10:00,43.45,43.47,43.14,43.17,1657700.0,29.2095,29.2229,29.0011,29.0212,1657700.0
2009-11-16 15:20:00,43.16,43.18,42.76,42.84,2064600.0,29.0145,29.0279,28.7456,28.7994,2064600.0
2009-11-16 15:30:00,42.84,43.0,42.76,42.99,1964200.0,28.7994,28.9069,28.7456,28.9002,1964200.0
2009-11-16 15:40:00,43.0,43.02,42.84,42.93,1835100.0,28.9069,28.9204,28.7994,28.8599,1835100.0
2009-11-16 15:50:00,42.94,43.08,42.93,43.04,3073600.0,28.8666,28.9607,28.8599,28.9338,3073600.0
2009-11-17 09:30:00,42.92,43.04,42.71,42.73,1558900.0,28.8532,28.9338,28.712,28.7254,1558900.0
2009-11-17 09:40:00,42.72,43.02,42.7,42.8,1570800.0,28.7187,28.9204,28.7053,28.7725,1570800.0
2009-11-17 09:50:00,42.81,42.86,42.75,42.75,976000.0,28.7792,28.8128,28.7389,28.7389,976000.0
2009-11-17 10:00:00,42.75,42.76,42.54,42.69,1294600.0,28.7389,28.7456,28.5977,28.6985,1294600.0
2009-11-17 10:10:00,42.7,42.85,42.7,42.83,662100.0,28.7053,28.8061,28.7053,28.7927,662100.0
2009-11-17 10:20:00,42.83,42.95,42.8,42.9,795800.0,28.7927,28.8733,28.7725,28.8397,795800.0
2009-11-17 10:30:00,42.9,42.94,42.76,42.78,950800.0,28.8397,28.8666,28.7456,28.759,950800.0
2009-11-17 10:40:00,42.77,42.78,42.67,42.74,721300.0,28.7523,28.759,28.6851,28.7322,721300.0
2009-11-17 10:50:00,42.74,42.86,42.67,42.85,400700.0,28.7322,28.8128,28.6851,28.8061,400700.0
2009-11-17 11:00:00,42.84,42.85,42.74,42.77,484700.0,28.7994,28.8061,28.7322,28.7523,484700.0
2009-11-17 11:10:00,42.77,42.8,42.62,42.64,577800.0,28.7523,28.7725,28.6515,28.6649,577800.0
2009-11-17 11:20:00,42.64,42.84,42.62,42.83,405500.0,28.6649,28.7994,28.6515,28.7927,405500.0
2009-11-17 11:30:00,42.83,42.92,42.79,42.89,391000.0,28.7927,28.8532,28.7658,28.833,391000.0
2009-11-17 11:40:00,42.89,42.9,42.78,42.81,274000.0,28.833,28.8397,28.759,28.7792,274000.0
2009-11-17 11:50:00,42.82,42.84,42.78,42.8,282600.0,28.7859,28.7994,28.759,28.7725,282600.0
2009-11-17 12:00:00,42.8,42.84,42.76,42.83,259400.0,28.7725,28.7994,28.7456,28.7927,259400.0
2009-11-17 12:10:00,42.83,42.88,42.82,42.85,347400.0,28.7927,28.8263,28.7859,28.8061,347400.0
2009-11-17 12:20:00,42.86,43.0,42.85,42.99,454500.0,28.8128,28.9069,28.8061,28.9002,454500.0
2009-11-17 12:30:00,42.98,43.13,42.98,43.12,496500.0,28.8935,28.9943,28.8935,28.9876,496500.0
2009-11-17 12:40:00,43.13,43.16,43.06,43.11,262900.0,28.9943,29.0145,28.9473,28.9809,262900.0
2009-11-17 12:50:00,43.1,43.14,43.06,43.11,272200.0,28.9742,29.0011,28.9473,28.9809,272200.0
2009-11-17 13:00:00,43.11,43.15,43.05,43.08,449700.0,28.9809,29.0078,28.9406,28.9607,449700.0
2009-11-17 13:10:00,43.08,43.12,43.01,43.07,464600.0,28.9607,28.9876,28.9137,28.954,464600.0
2009-11-17 13:20:00,43.07,43.1,43.0,43.01,457700.0,28.954,28.9742,28.9069,28.9137,457700.0
2009-11-17 13:30:00,43.01,43.02,42.99,42.99,283000.0,28.9137,28.9204,28.9002,28.9002,283000.0
2009-11-17 13:40:00,43.0,43.07,42.98,43.06,659900.0,28.9069,28.954,28.8935,28.9473,659900.0
2009-11-17 13:50:00,43.07,43.08,42.95,42.97,279500.0,28.954,28.9607,28.8733,28.8868,279500.0
2009-11-17 14:00:00,42.97,42.98,42.9,42.92,420000.0,28.8868,28.8935,28.8397,28.8532,420000.0
2009-11-17 14:10:00,42.92,42.98,42.87,42.98,571800.0,28.8532,28.8935,28.8195,28.8935,571800.0
2009-11-17 14:20:00,42.98,42.99,42.91,42.92,325100.0,28.8935,28.9002,28.8464,28.8532,325100.0
2009-11-17 14:30:00,42.92,42.92,42.82,42.82,408100.0,28.8532,28.8532,28.7859,28.7859,408100.0
2009-11-17 14:40:00,42.82,42.89,42.78,42.79,409400.0,28.7859,28.833,28.759,28.7658,409400.0
2009-11-17 14:50:00,42.78,42.8,42.66,42.72,739100.0,28.759,28.7725,28.6784,28.7187,739100.0
2009-11-17 15:00:00,42.72,42.88,42.72,42.85,820200.0,28.7187,28.8263,28.7187,28.8061,820200.0
2009-11-17 15:10:00,42.85,42.93,42.84,42.91,494400.0,28.8061,28.8599,28.7994,28.8464,494400.0
2009-11-17 15:20:00,42.92,43.04,42.91,42.97,543500.0,28.8532,28.9338,28.8464,28.8868,543500.0
2009-11-17 15:30:00,42.97,43.04,42.94,42.99,611300.0,28.8868,28.9338,28.8666,28.9002,611300.0
2009-11-17 15:40:00,42.99,43.15,42.99,43.15,1148700.0,28.9002,29.0078,28.9002,29.0078,1148700.0
2009-11-17 15:50:00,43.15,43.19,43.11,43.16,1770100.0,29.0078,29.0347,28.9809,29.0145,1770100.0
2009-11-18 09:30:00,43.14,43.35,42.97,43.32,1191900.0,29.0011,29.1422,28.8868,29.1221,1191900.0
2009-11-18 09:40:00,43.31,43.5,43.25,43.3,1051900.0,29.1153,29.2431,29.075,29.1086,1051900.0
2009-11-18 09:50:00,43.3,43.31,43.03,43.13,1241900.0,29.1086,29.1153,28.9271,28.9943,1241900.0
2009-11-18 10:00:00,43.12,43.35,43.07,43.27,962600.0,28.9876,29.1422,28.954,29.0884,962600.0
2009-11-18 10:10:00,43.26,43.38,43.14,43.37,689500.0,29.0817,29.1624,29.0011,29.1557,689500.0
2009-11-18 10:20:00,43.38,43.41,43.26,43.29,628300.0,29.1624,29.1826,29.0817,29.1019,628300.0
2009-11-18 10:30:00,43.3,43.38,43.2,43.33,602700.0,29.1086,29.1624,29.0414,29.1288,602700.0
2009-11-18 10:40:00,43.34,43.47,43.33,43.4,628100.0,29.1355,29.2229,29.1288,29.1758,628100.0
2009-11-18 10:50:00,43.4,43.42,43.29,43.32,367700.0,29.1758,29.1893,29.1019,29.1221,367700.0
2009-11-18 11:00:00,43.33,43.44,43.26,43.31,428500.0,29.1288,29.2027,29.0817,29.1153,428500.0
2009-11-18 11:10:00,43.32,43.33,43.18,43.25,342900.0,29.1221,29.1288,29.0279,29.075,342900.0
2009-11-18 11:20:00,43.26,43.29,43.22,43.22,216300.0,29.0817,29.1019,29.0548,29.0548,216300.0
2009-11-18 11:30:00,43.22,43.24,43.1,43.18,316400.0,29.0548,29.0683,28.9742,29.0279,316400.0
2009-11-18 11:40:00,43.18,43.33,43.17,43.27,388800.0,29.0279,29.1288,29.0212,29.0884,388800.0
2009-11-18 11:50:00,43.28,43.36,43.27,43.33,293300.0,29.0952,29.149,29.0884,29.1288,293300.0
2009-11-18 12:00:00,43.33,43.35,43.21,43.32,223100.0,29.1288,29.1422,29.0481,29.1221,223100.0
2009-11-18 12:10:00,43.32,43.38,43.19,43.21,219500.0,29.1221,29.1624,29.0347,29.0481,219500.0
2009-11-18 12:20:00,43.2,43.26,43.16,43.22,259200.0,29.0414,29.0817,29.0145,29.0548,259200.0
2009-11-18 12:30:00,43.21,43.3,43.19,43.29,263200.0,29.0481,29.1086,29.0347,29.1019,263200.0
2009-11-18 12:40:00,43.29,43.31,43.22,43.24,300400.0,29.1019,29.1153,29.0548,29.0683,300400.0
2009-11-18 12:50:00,43.23,43.25,43.1,43.12,425300.0,29.0616,29.075,28.9742,28.9876,425300.0
2009-11-18 13:00:00,43.12,43.14,43.02,43.04,513000.0,28.9876,29.0011,28.9204,28.9338,513000.0
2009-11-18 13:10:00,43.04,43.11,43.04,43.05,357600.0,28.9338,28.9809,28.9338,28.9406,357600.0
2009-11-18 13:20:00,43.04,43.07,42.94,43.05,634400.0,28.9338,28.954,28.8666,28.9406,634400.0
2009-11-18 13:30:00,43.05,43.16,43.04,43.12,304000.0,28.9406,29.0145,28.9338,28.9876,304000.0
2009-11-18 13:40:00,43.12,43.19,43.11,43.13,354800.0,28.9876,29.0347,28.9809,28.9943,354800.0
2009-11-18 13:50:00,43.13,43.17,43.11,43.13,239700.0,28.9943,29.0212,28.9809,28.9943,239700.0
2009-11-18 14:00:00,43.13,43.22,43.12,43.19,387900.0,28.9943,29.0548,28.9876,29.0347,387900.0
2009-11-18 14:10:00,43.19,43.21,43.12,43.13,316900.0,29.0347,29.0481,28.9876,28.9943,316900.0
2009-11-18 14:20:00,43.13,43.2,43.12,43.16,257500.0,28.9943,29.0414,28.9876,29.0145,257500.0
2009-11-18 14:30:00,43.16,43.19,43.12,43.18,253200.0,29.0145,29.0347,28.9876,29.0279,253200.0
2009-11-18 14:40:00,43.18,43.24,43.15,43.15,351800.0,29.0279,29.0683,29.0078,29.0078,351800.0
2009-11-18 14:50:00,43.15,43.2,43.08,43.13,436800.0,29.0078,29.0414,28.9607,28.9943,436800.0
2009-11-18 15:00:00,43.12,43.17,43.08,43.15,325900.0,28.9876,29.0212,28.9607,29.0078,325900.0
2009-11-18 15:10:00,43.14,43.2,43.11,43.15,363900.0,29.0011,29.0414,28.9809,29.0078,363900.0
2009-11-18 15:20:00,43.14,43.23,43.14,43.18,291200.0,29.0011,29.0616,29.0011,29.0279,291200.0
2009-11-18 15:30:00,43.18,43.2,43.12,43.14,462700.0,29.0279,29.0414,28.9876,29.0011,462700.0
2009-11-18 15:40:00,43.15,43.25,43.13,43.18,930800.0,29.0078,29.075,28.9943,29.0279,930800.0
2009-11-18 15:50:00,43.18,43.4,43.18,43.38,1584600.0,29.0279,29.1758,29.0279,29.1624,1584600.0
2009-11-19 09:30:00,43.1,43.18,42.94,43.01,1606200.0,28.9742,29.0279,28.8666,28.9137,1606200.0
2009-11-19 09:40:00,43.01,43.01,42.76,42.84,1531500.0,28.9137,28.9137,28.7456,28.7994,1531500.0
2009-11-19 09:50:00,42.83,43.0,42.74,42.92,1463100.0,28.7927,28.9069,28.7322,28.8532,1463100.0
2009-11-19 10:00:00,42.91,42.95,42.73,42.78,976500.0,28.8464,28.8733,28.7254,28.759,976500.0
2009-11-19 10:10:00,42.79,42.85,42.61,42.62,909000.0,28.7658,28.8061,28.6448,28.6515,909000.0
2009-11-19 10:20:00,42.61,42.78,42.61,42.67,582000.0,28.6448,28.759,28.6448,28.6851,582000.0
2009-11-19 10:30:00,42.68,42.73,42.6,42.6,646400.0,28.6918,28.7254,28.638,28.638,646400.0
2009-11-19 10:40:00,42.6,42.65,42.42,42.45,786500.0,28.638,28.6717,28.517,28.5372,786500.0
2009-11-19 10:50:00,42.45,42.54,42.42,42.43,449800.0,28.5372,28.5977,28.517,28.5238,449800.0
2009-11-19 11:00:00,42.44,42.53,42.38,42.52,483300.0,28.5305,28.591,28.4901,28.5843,483300.0
2009-11-19 11:10:00,42.52,42.69,42.52,42.66,510400.0,28.5843,28.6985,28.5843,28.6784,510400.0
2009-11-19 11:20:00,42.65,42.71,42.58,42.63,375400.0,28.6717,28.712,28.6246,28.6582,375400.0
2009-11-19 11:30:00,42.63,42.63,42.56,42.58,239500.0,28.6582,28.6582,28.6111,28.6246,239500.0
2009-11-19 11:40:00,42.58,42.64,42.5,42.52,230900.0,28.6246,28.6649,28.5708,28.5843,230900.0
2009-11-19 11:50:00,42.52,42.72,42.51,42.69,326200.0,28.5843,28.7187,28.5775,28.6985,326200.0
2009-11-19 12:00:00,42.68,42.71,42.59,42.65,516500.0,28.6918,28.712,28.6313,28.6717,516500.0
2009-11-19 12:10:00,42.65,42.66,42.54,42.55,211000.0,28.6717,28.6784,28.5977,28.6044,211000.0
2009-11-19 12:20:00,42.55,42.59,42.5,42.53,318600.0,28.6044,28.6313,28.5708,28.591,318600.0
2009-11-19 12:30:00,42.53,42.64,42.51,42.61,493500.0,28.591,28.6649,28.5775,28.6448,493500.0
2009-11-19 12:40:00,42.6,42.62,42.48,42.48,251700.0,28.638,28.6515,28.5574,28.5574,251700.0
2009-11-19 12:50:00,42.48,42.49,42.34,42.45,645200.0,28.5574,28.5641,28.4633,28.5372,645200.0
2009-11-19 13:00:00,42.45,42.47,42.38,42.4,278800.0,28.5372,28.5506,28.4901,28.5036,278800.0
2009-11-19 13:10:00,42.4,42.4,42.26,42.3,589100.0,28.5036,28.5036,28.4095,28.4364,589100.0
2009-11-19 13:20:00,42.3,42.44,42.3,42.4,295000.0,28.4364,28.5305,28.4364,28.5036,295000.0
2009-11-19 13:30:00,42.4,42.55,42.4,42.55,370200.0,28.5036,28.6044,28.5036,28.6044,370200.0
2009-11-19 13:40:00,42.54,42.55,42.42,42.44,309000.0,28.5977,28.6044,28.517,28.5305,309000.0
2009-11-19 13:50:00,42.43,42.48,42.39,42.42,248800.0,28.5238,28.5574,28.4969,28.517,248800.0
2009-11-19 14:00:00,42.43,42.45,42.29,42.31,364400.0,28.5238,28.5372,28.4296,28.4431,364400.0
2009-11-19 14:10:00,42.3,42.35,42.28,42.29,360500.0,28.4364,28.47,28.4229,28.4296,360500.0
2009-11-19 14:20:00,42.29,42.44,42.28,42.39,400200.0,28.4296,28.5305,28.4229,28.4969,400200.0
2009-11-19 14:30:00,42.39,42.46,42.38,42.45,352700.0,28.4969,28.5439,28.4901,28.5372,352700.0
2009-11-19 14:40:00,42.46,42.57,42.41,42.47,642000.0,28.5439,28.6179,28.5103,28.5506,642000.0
2009-11-19 14:50:00,42.47,42.54,42.46,42.47,407100.0,28.5506,28.5977,28.5439,28.5506,407100.0
2009-11-19 15:00:00,42.48,42.49,42.39,42.45,466000.0,28.5574,28.5641,28.4969,28.5372,466000.0
2009-11-19 15:10:00,42.45,42.58,42.4,42.53,419300.0,28.5372,28.6246,28.5036,28.591,419300.0
2009-11-19 15:20:00,42.52,42.56,42.46,42.52,338700.0,28.5843,28.6111,28.5439,28.5843,338700.0
2009-11-19 15:30:00,42.52,42.54,42.43,42.45,895200.0,28.5843,28.5977,28.5238,28.5372,895200.0
2009-11-19 15:40:00,42.45,42.64,42.45,42.56,1352300.0,28.5372,28.6649,28.5372,28.6111,1352300.0
2009-11-19 15:50:00,42.57,42.6,42.48,42.57,2505100.0,28.6179,28.638,28.5574,28.6179,2505100.0
2009-11-20 09:30:00,42.47,42.58,42.2,42.56,4481500.0,28.5506,28.6246,28.3691,28.6111,4481500.0
2009-11-20 09:40:00,42.57,42.67,42.38,42.63,1413100.0,28.6179,28.6851,28.4901,28.6582,1413100.0
2009-11-20 09:50:00,42.64,42.67,42.3,42.43,790100.0,28.6649,28.6851,28.4364,28.5238,790100.0
2009-11-20 10:00:00,42.43,42.6,42.3,42.42,766900.0,28.5238,28.638,28.4364,28.517,766900.0
2009-11-20 10:10:00,42.42,42.58,42.4,42.53,557200.0,28.517,28.6246,28.5036,28.591,557200.0
2009-11-20 10:20:00,42.53,42.65,42.41,42.57,654100.0,28.591,28.6717,28.5103,28.6179,654100.0
2009-11-20 10:30:00,42.58,42.58,42.33,42.38,416600.0,28.6246,28.6246,28.4565,28.4901,416600.0
2009-11-20 10:40:00,42.37,42.5,42.21,42.27,747200.0,28.4834,28.5708,28.3759,28.4162,747200.0
2009-11-20 10:50:00,42.26,42.5,42.15,42.23,624100.0,28.4095,28.5708,28.3355,28.3893,624100.0
2009-11-20 11:00:00,42.23,42.34,42.22,42.25,501000.0,28.3893,28.4633,28.3826,28.4027,501000.0
2009-11-20 11:10:00,42.26,42.28,42.15,42.23,411400.0,28.4095,28.4229,28.3355,28.3893,411400.0
2009-11-20 11:20:00,42.22,42.26,42.16,42.26,338200.0,28.3826,28.4095,28.3422,28.4095,338200.0
2009-11-20 11:30:00,42.26,42.31,42.24,42.29,596000.0,28.4095,28.4431,28.396,28.4296,596000.0
2009-11-20 11:40:00,42.28,42.42,42.25,42.4,409800.0,28.4229,28.517,28.4027,28.5036,409800.0
2009-11-20 11:50:00,42.4,42.47,42.37,42.41,392300.0,28.5036,28.5506,28.4834,28.5103,392300.0
2009-11-20 12:00:00,42.4,42.46,42.35,42.44,268800.0,28.5036,28.5439,28.47,28.5305,268800.0
2009-11-20 12:10:00,42.44,42.5,42.41,42.42,258200.0,28.5305,28.5708,28.5103,28.517,258200.0
2009-11-20 12:20:00,42.42,42.45,42.37,42.4,253200.0,28.517,28.5372,28.4834,28.5036,253200.0
2009-11-20 12:30:00,42.4,42.48,42.39,42.44,435400.0,28.5036,28.5574,28.4969,28.5305,435400.0
2009-11-20 12:40:00,42.44,42.47,42.4,42.42,256900.0,28.5305,28.5506,28.5036,28.517,256900.0
2009-11-20 12:50:00,42.41,42.41,42.37,42.38,232500.0,28.5103,28.5103,28.4834,28.4901,232500.0
2009-11-20 13:00:00,42.37,42.45,42.35,42.44,293100.0,28.4834,28.5372,28.47,28.5305,293100.0
2009-11-20 13:10:00,42.45,42.5,42.42,42.43,236000.0,28.5372,28.5708,28.517,28.5238,236000.0
2009-11-20 13:20:00,42.42,42.43,42.39,42.4,190400.0,28.517,28.5238,28.4969,28.5036,190400.0
2009-11-20 13:30:00,42.4,42.44,42.4,42.41,160500.0,28.5036,28.5305,28.5036,28.5103,160500.0
2009-11-20 13:40:00,42.41,42.57,42.39,42.53,372700.0,28.5103,28.6179,28.4969,28.591,372700.0
2009-11-20 13:50:00,42.51,42.6,42.51,42.6,410100.0,28.5775,28.638,28.5775,28.638,410100.0
2009-11-20 14:00:00,42.59,42.69,42.59,42.65,550800.0,28.6313,28.6985,28.6313,28.6717,550800.0
2009-11-20 14:10:00,42.65,42.69,42.63,42.63,409200.0,28.6717,28.6985,28.6582,28.6582,409200.0
2009-11-20 14:20:00,42.63,42.64,42.57,42.59,333600.0,28.6582,28.6649,28.6179,28.6313,333600.0
2009-11-20 14:30:00,42.59,42.72,42.59,42.7,606700.0,28.6313,28.7187,28.6313,28.7053,606700.0
2009-11-20 14:40:00,42.69,42.7,42.58,42.62,314800.0,28.6985,28.7053,28.6246,28.6515,314800.0
2009-11-20 14:50:00,42.62,42.63,42.53,42.54,260200.0,28.6515,28.6582,28.591,28.5977,260200.0
2009-11-20 15:00:00,42.54,42.57,42.52,42.56,360100.0,28.5977,28.6179,28.5843,28.6111,360100.0
2009-11-20 15:10:00,42.57,42.6,42.55,42.6,246200.0,28.6179,28.638,28.6044,28.638,246200.0
2009-11-20 15:20:00,42.6,42.68,42.59,42.66,531600.0,28.638,28.6918,28.6313,28.6784,531600.0
2009-11-20 15:30:00,42.67,42.74,42.64,42.66,744500.0,28.6851,28.7322,28.6649,28.6784,744500.0
2009-11-20 15:40:00,42.66,42.7,42.58,42.63,854300.0,28.6784,28.7053,28.6246,28.6582,854300.0
2009-11-20 15:50:00,42.63,42.63,42.46,42.46,2009900.0,28.6582,28.6582,28.5439,28.5439,2009900.0
2009-11-23 09:30:00,42.97,43.03,42.84,42.89,1483300.0,28.8868,28.9271,28.7994,28.833,1483300.0
2009-11-23 09:40:00,42.89,42.96,42.71,42.76,1093000.0,28.833,28.8801,28.712,28.7456,1093000.0
2009-11-23 09:50:00,42.76,43.03,42.7,43.0,1274200.0,28.7456,28.9271,28.7053,28.9069,1274200.0
2009-11-23 10:00:00,43.0,43.27,42.93,43.24,1963500.0,28.9069,29.0884,28.8599,29.0683,1963500.0
2009-11-23 10:10:00,43.25,43.36,43.23,43.3,1162200.0,29.075,29.149,29.0616,29.1086,1162200.0
2009-11-23 10:20:00,43.31,43.44,43.29,43.44,993500.0,29.1153,29.2027,29.1019,29.2027,993500.0
2009-11-23 10:30:00,43.43,43.61,43.43,43.54,1125400.0,29.196,29.317,29.196,29.27,1125400.0
2009-11-23 10:40:00,43.54,43.64,43.4,43.51,1002100.0,29.27,29.3372,29.1758,29.2498,1002100.0
2009-11-23 10:50:00,43.52,43.57,43.4,43.44,912300.0,29.2565,29.2901,29.1758,29.2027,912300.0
2009-11-23 11:00:00,43.44,43.56,43.43,43.51,555700.0,29.2027,29.2834,29.196,29.2498,555700.0
2009-11-23 11:10:00,43.5,43.53,43.44,43.5,468400.0,29.2431,29.2632,29.2027,29.2431,468400.0
2009-11-23 11:20:00,43.5,43.51,43.43,43.46,640400.0,29.2431,29.2498,29.196,29.2162,640400.0
2009-11-23 11:30:00,43.46,43.51,43.37,43.38,432000.0,29.2162,29.2498,29.1557,29.1624,432000.0
2009-11-23 11:40:00,43.37,43.43,43.37,43.42,554000.0,29.1557,29.196,29.1557,29.1893,554000.0
2009-11-23 11:50:00,43.42,43.43,43.31,43.32,869000.0,29.1893,29.196,29.1153,29.1221,869000.0
2009-11-23 12:00:00,43.31,43.38,43.27,43.31,925000.0,29.1153,29.1624,29.0884,29.1153,925000.0
2009-11-23 12:10:00,43.31,43.32,43.23,43.29,444500.0,29.1153,29.1221,29.0616,29.1019,444500.0
2009-11-23 12:20:00,43.29,43.31,43.22,43.24,425800.0,29.1019,29.1153,29.0548,29.0683,425800.0
2009-11-23 12:30:00,43.24,43.24,43.1,43.17,603900.0,29.0683,29.0683,28.9742,29.0212,603900.0
2009-11-23 12:40:00,43.17,43.28,43.16,43.21,513900.0,29.0212,29.0952,29.0145,29.0481,513900.0
2009-11-23 12:50:00,43.22,43.31,43.2,43.28,235400.0,29.0548,29.1153,29.0414,29.0952,235400.0
2009-11-23 13:00:00,43.28,43.29,43.25,43.25,107500.0,29.0952,29.1019,29.075,29.075,107500.0
2009-11-23 13:10:00,43.26,43.31,43.24,43.27,632100.0,29.0817,29.1153,29.0683,29.0884,632100.0
2009-11-23 13:20:00,43.26,43.29,43.17,43.17,317600.0,29.0817,29.1019,29.0212,29.0212,317600.0
2009-11-23 13:30:00,43.17,43.24,43.13,43.19,296700.0,29.0212,29.0683,28.9943,29.0347,296700.0
2009-11-23 13:40:00,43.19,43.19,43.13,43.13,277600.0,29.0347,29.0347,28.9943,28.9943,277600.0
2009-11-23 13:50:00,43.13,43.17,43.11,43.13,270500.0,28.9943,29.0212,28.9809,28.9943,270500.0
2009-11-23 14:00:00,43.13,43.16,43.07,43.12,444500.0,28.9943,29.0145,28.954,28.9876,444500.0
2009-11-23 14:10:00,43.12,43.12,43.04,43.05,448000.0,28.9876,28.9876,28.9338,28.9406,448000.0
2009-11-23 14:20:00,43.06,43.14,43.06,43.14,320000.0,28.9473,29.0011,28.9473,29.0011,320000.0
2009-11-23 14:30:00,43.13,43.15,43.09,43.13,543100.0,28.9943,29.0078,28.9674,28.9943,543100.0
2009-11-23 14:40:00,43.12,43.2,43.11,43.16,448900.0,28.9876,29.0414,28.9809,29.0145,448900.0
2009-11-23 14:50:00,43.17,43.23,43.15,43.16,430100.0,29.0212,29.0616,29.0078,29.0145,430100.0
2009-11-23 15:00:00,43.15,43.24,43.15,43.21,538200.0,29.0078,29.0683,29.0078,29.0481,538200.0
2009-11-23 15:10:00,43.21,43.29,43.19,43.23,379700.0,29.0481,29.1019,29.0347,29.0616,379700.0
2009-11-23 15:20:00,43.22,43.23,43.17,43.19,470300.0,29.0548,29.0616,29.0212,29.0347,470300.0
2009-11-23 15:30:00,43.18,43.19,43.01,43.09,1091700.0,29.0279,29.0347,28.9137,28.9674,1091700.0
2009-11-23 15:40:00,43.09,43.12,42.98,43.11,877800.0,28.9674,28.9876,28.8935,28.9809,877800.0
2009-11-23 15:50:00,43.12,43.29,43.09,43.27,2060500.0,28.9876,29.1019,28.9674,29.0884,2060500.0
2009-11-24 09:30:00,43.15,43.27,42.92,43.0,1233600.0,29.0078,29.0884,28.8532,28.9069,1233600.0
2009-11-24 09:40:00,43.01,43.12,42.76,42.77,1076400.0,28.9137,28.9876,28.7456,28.7523,1076400.0
2009-11-24 09:50:00,42.77,42.78,42.45,42.62,1828000.0,28.7523,28.759,28.5372,28.6515,1828000.0
2009-11-24 10:00:00,42.58,42.73,42.47,42.55,1706400.0,28.6246,28.7254,28.5506,28.6044,1706400.0
2009-11-24 10:10:00,42.55,42.55,42.4,42.44,1076600.0,28.6044,28.6044,28.5036,28.5305,1076600.0
2009-11-24 10:20:00,42.43,42.44,42.34,42.34,711400.0,28.5238,28.5305,28.4633,28.4633,711400.0
2009-11-24 10:30:00,42.34,42.53,42.34,42.51,812700.0,28.4633,28.591,28.4633,28.5775,812700.0
2009-11-24 10:40:00,42.51,42.68,42.5,42.51,1034100.0,28.5775,28.6918,28.5708,28.5775,1034100.0
2009-11-24 10:50:00,42.51,42.58,42.5,42.51,568000.0,28.5775,28.6246,28.5708,28.5775,568000.0
2009-11-24 11:00:00,42.51,42.59,42.49,42.54,613200.0,28.5775,28.6313,28.5641,28.5977,613200.0
2009-11-24 11:10:00,42.53,42.58,42.41,42.42,423800.0,28.591,28.6246,28.5103,28.517,423800.0
2009-11-24 11:20:00,42.42,42.44,42.25,42.26,1090700.0,28.517,28.5305,28.4027,28.4095,1090700.0
2009-11-24 11:30:00,42.26,42.38,42.24,42.3,846600.0,28.4095,28.4901,28.396,28.4364,846600.0
2009-11-24 11:40:00,42.29,42.31,42.25,42.28,514600.0,28.4296,28.4431,28.4027,28.4229,514600.0
2009-11-24 11:50:00,42.28,42.37,42.26,42.35,623700.0,28.4229,28.4834,28.4095,28.47,623700.0
2009-11-24 12:00:00,42.36,42.46,42.3,42.4,944900.0,28.4767,28.5439,28.4364,28.5036,944900.0
2009-11-24 12:10:00,42.4,42.45,42.38,42.38,615800.0,28.5036,28.5372,28.4901,28.4901,615800.0
2009-11-24 12:20:00,42.39,42.4,42.31,42.34,560700.0,28.4969,28.5036,28.4431,28.4633,560700.0
2009-11-24 12:30:00,42.35,42.36,42.31,42.34,322000.0,28.47,28.4767,28.4431,28.4633,322000.0
2009-11-24 12:40:00,42.33,42.36,42.26,42.3,448100.0,28.4565,28.4767,28.4095,28.4364,448100.0
2009-11-24 12:50:00,42.3,42.35,42.29,42.34,259900.0,28.4364,28.47,28.4296,28.4633,259900.0
2009-11-24 13:00:00,42.35,42.41,42.32,42.37,585900.0,28.47,28.5103,28.4498,28.4834,585900.0
2009-11-24 13:10:00,42.37,42.4,42.35,42.37,383100.0,28.4834,28.5036,28.47,28.4834,383100.0
2009-11-24 13:20:00,42.37,42.4,42.35,42.36,265400.0,28.4834,28.5036,28.47,28.4767,265400.0
2009-11-24 13:30:00,42.37,42.47,42.36,42.47,371100.0,28.4834,28.5506,28.4767,28.5506,371100.0
2009-11-24 13:40:00,42.47,42.47,42.39,42.41,374200.0,28.5506,28.5506,28.4969,28.5103,374200.0
2009-11-24 13:50:00,42.41,42.47,42.4,42.44,617100.0,28.5103,28.5506,28.5036,28.5305,617100.0
2009-11-24 14:00:00,42.45,42.47,42.35,42.41,895300.0,28.5372,28.5506,28.47,28.5103,895300.0
2009-11-24 14:10:00,42.41,42.46,42.39,42.46,418200.0,28.5103,28.5439,28.4969,28.5439,418200.0
2009-11-24 14:20:00,42.45,42.58,42.43,42.48,972100.0,28.5372,28.6246,28.5238,28.5574,972100.0
2009-11-24 14:30:00,42.49,42.49,42.42,42.45,528700.0,28.5641,28.5641,28.517,28.5372,528700.0
2009-11-24 14:40:00,42.45,42.55,42.43,42.51,812000.0,28.5372,28.6044,28.5238,28.5775,812000.0
2009-11-24 14:50:00,42.51,42.54,42.45,42.46,570800.0,28.5775,28.5977,28.5372,28.5439,570800.0
2009-11-24 15:00:00,42.46,42.48,42.41,42.44,505900.0,28.5439,28.5574,28.5103,28.5305,505900.0
2009-11-24 15:10:00,42.45,42.45,42.41,42.43,428200.0,28.5372,28.5372,28.5103,28.5238,428200.0
2009-11-24 15:20:00,42.43,42.5,42.4,42.44,705200.0,28.5238,28.5708,28.5036,28.5305,705200.0
2009-11-24 15:30:00,42.44,42.44,42.35,42.41,687000.0,28.5305,28.5305,28.47,28.5103,687000.0
2009-11-24 15:40:00,42.41,42.44,42.35,42.44,1049700.0,28.5103,28.5305,28.47,28.5305,1049700.0
2009-11-24 15:50:00,42.44,42.49,42.4,42.49,2415500.0,28.5305,28.5641,28.5036,28.5641,2415500.0
2009-11-25 09:30:00,42.64,42.67,42.31,42.33,1631700.0,28.6649,28.6851,28.4431,28.4565,1631700.0
2009-11-25 09:40:00,42.34,42.36,42.12,42.24,1368200.0,28.4633,28.4767,28.3154,28.396,1368200.0
2009-11-25 09:50:00,42.24,42.31,42.17,42.27,754500.0,28.396,28.4431,28.349,28.4162,754500.0
2009-11-25 10:00:00,42.28,42.33,42.2,42.25,1384100.0,28.4229,28.4565,28.3691,28.4027,1384100.0
2009-11-25 10:10:00,42.25,42.33,42.24,42.26,1146500.0,28.4027,28.4565,28.396,28.4095,1146500.0
2009-11-25 10:20:00,42.25,42.27,42.16,42.19,983800.0,28.4027,28.4162,28.3422,28.3624,983800.0
2009-11-25 10:30:00,42.2,42.22,42.15,42.19,571100.0,28.3691,28.3826,28.3355,28.3624,571100.0
2009-11-25 10:40:00,42.19,42.2,42.12,42.13,729300.0,28.3624,28.3691,28.3154,28.3221,729300.0
2009-11-25 10:50:00,42.12,42.22,42.1,42.12,721100.0,28.3154,28.3826,28.3019,28.3154,721100.0
2009-11-25 11:00:00,42.13,42.18,42.1,42.16,643300.0,28.3221,28.3557,28.3019,28.3422,643300.0
2009-11-25 11:10:00,42.16,42.2,42.13,42.15,650700.0,28.3422,28.3691,28.3221,28.3355,650700.0
2009-11-25 11:20:00,42.15,42.15,42.03,42.03,810600.0,28.3355,28.3355,28.2549,28.2549,810600.0
2009-11-25 11:30:00,42.04,42.14,42.01,42.12,808700.0,28.2616,28.3288,28.2414,28.3154,808700.0
2009-11-25 11:40:00,42.12,42.13,42.03,42.05,417400.0,28.3154,28.3221,28.2549,28.2683,417400.0
2009-11-25 11:50:00,42.05,42.06,42.01,42.03,424300.0,28.2683,28.275,28.2414,28.2549,424300.0
2009-11-25 12:00:00,42.03,42.07,42.01,42.04,565300.0,28.2549,28.2817,28.2414,28.2616,565300.0
2009-11-25 12:10:00,42.05,42.05,41.95,41.96,805500.0,28.2683,28.2683,28.2011,28.2078,805500.0
2009-11-25 12:20:00,41.96,42.06,41.96,42.06,675700.0,28.2078,28.275,28.2078,28.275,675700.0
2009-11-25 12:30:00,42.06,42.06,42.0,42.01,575000.0,28.275,28.275,28.2347,28.2414,575000.0
2009-11-25 12:40:00,42.01,42.03,42.0,42.0,397800.0,28.2414,28.2549,28.2347,28.2347,397800.0
2009-11-25 12:50:00,42.01,42.02,42.0,42.02,318700.0,28.2414,28.2481,28.2347,28.2481,318700.0
2009-11-25 13:00:00,42.01,42.01,41.96,41.97,517500.0,28.2414,28.2414,28.2078,28.2145,517500.0
2009-11-25 13:10:00,41.97,42.0,41.96,41.98,266800.0,28.2145,28.2347,28.2078,28.2212,266800.0
2009-11-25 13:20:00,41.98,42.01,41.97,41.98,239000.0,28.2212,28.2414,28.2145,28.2212,239000.0
2009-11-25 13:30:00,41.99,42.0,41.97,41.98,263800.0,28.228,28.2347,28.2145,28.2212,263800.0
2009-11-25 13:40:00,41.97,41.98,41.96,41.97,150300.0,28.2145,28.2212,28.2078,28.2145,150300.0
2009-11-25 13:50:00,41.97,41.99,41.94,41.98,366600.0,28.2145,28.228,28.1944,28.2212,366600.0
2009-11-25 14:00:00,41.98,42.0,41.94,41.96,427500.0,28.2212,28.2347,28.1944,28.2078,427500.0
2009-11-25 14:10:00,41.96,42.07,41.95,42.07,581900.0,28.2078,28.2817,28.2011,28.2817,581900.0
2009-11-25 14:20:00,42.06,42.11,42.06,42.07,472800.0,28.275,28.3086,28.275,28.2817,472800.0
2009-11-25 14:30:00,42.08,42.08,42.02,42.05,285100.0,28.2885,28.2885,28.2481,28.2683,285100.0
2009-11-25 14:40:00,42.04,42.15,42.04,42.12,441300.0,28.2616,28.3355,28.2616,28.3154,441300.0
2009-11-25 14:50:00,42.12,42.18,42.11,42.18,396500.0,28.3154,28.3557,28.3086,28.3557,396500.0
2009-11-25 15:00:00,42.18,42.19,42.14,42.15,476400.0,28.3557,28.3624,28.3288,28.3355,476400.0
2009-11-25 15:10:00,42.14,42.16,42.12,42.13,362400.0,28.3288,28.3422,28.3154,28.3221,362400.0
2009-11-25 15:20:00,42.13,42.15,42.08,42.1,459500.0,28.3221,28.3355,28.2885,28.3019,459500.0
2009-11-25 15:30:00,42.1,42.16,42.09,42.14,535100.0,28.3019,28.3422,28.2952,28.3288,535100.0
2009-11-25 15:40:00,42.15,42.17,42.07,42.07,712600.0,28.3355,28.349,28.2817,28.2817,712600.0
2009-11-25 15:50:00,42.08,42.16,42.08,42.14,1405200.0,28.2885,28.3422,28.2885,28.3288,1405200.0
2009-11-27 09:30:00,40.98,41.65,40.75,41.49,4054900.0,27.549,27.9994,27.3944,27.8918,4054900.0
2009-11-27 09:40:00,41.5,41.81,41.43,41.71,2950200.0,27.8986,28.107,27.8515,28.0397,2950200.0
2009-11-27 09:50:00,41.71,41.76,41.55,41.62,1649600.0,28.0397,28.0733,27.9322,27.9792,1649600.0
2009-11-27 10:00:00,41.62,41.77,41.61,41.71,1074300.0,27.9792,28.0801,27.9725,28.0397,1074300.0
2009-11-27 10:10:00,41.7,41.81,41.62,41.66,1122000.0,28.033,28.107,27.9792,28.0061,1122000.0
2009-11-27 10:20:00,41.66,41.71,41.53,41.54,838500.0,28.0061,28.0397,27.9187,27.9254,838500.0
2009-11-27 10:30:00,41.53,41.73,41.52,41.7,551400.0,27.9187,28.0532,27.912,28.033,551400.0
2009-11-27 10:40:00,41.7,41.82,41.66,41.73,459300.0,28.033,28.1137,28.0061,28.0532,459300.0
2009-11-27 10:50:00,41.73,41.82,41.68,41.71,506900.0,28.0532,28.1137,28.0196,28.0397,506900.0
2009-11-27 11:00:00,41.71,41.9,41.69,41.87,715500.0,28.0397,28.1675,28.0263,28.1473,715500.0
2009-11-27 11:10:00,41.87,41.89,41.75,41.82,536300.0,28.1473,28.1607,28.0666,28.1137,536300.0
2009-11-27 11:20:00,41.81,41.83,41.68,41.73,458500.0,28.107,28.1204,28.0196,28.0532,458500.0
2009-11-27 11:30:00,41.73,41.78,41.67,41.76,395700.0,28.0532,28.0868,28.0128,28.0733,395700.0
2009-11-27 11:40:00,41.76,41.78,41.66,41.67,415000.0,28.0733,28.0868,28.0061,28.0128,415000.0
2009-11-27 11:50:00,41.67,41.69,41.56,41.57,682000.0,28.0128,28.0263,27.9389,27.9456,682000.0
2009-11-27 12:00:00,41.57,41.57,41.46,41.46,849800.0,27.9456,27.9456,27.8717,27.8717,849800.0
2009-11-27 12:10:00,41.46,41.59,41.45,41.55,466400.0,27.8717,27.9591,27.8649,27.9322,466400.0
2009-11-27 12:20:00,41.55,41.62,41.49,41.62,426800.0,27.9322,27.9792,27.8918,27.9792,426800.0
2009-11-27 12:30:00,41.62,41.68,41.59,41.66,587900.0,27.9792,28.0196,27.9591,28.0061,587900.0
2009-11-27 12:40:00,41.65,41.73,41.64,41.68,697500.0,27.9994,28.0532,27.9927,28.0196,697500.0
2009-11-27 12:50:00,41.67,41.68,41.22,41.29,3825800.0,28.0128,28.0196,27.7103,27.7574,3825800.0
2009-11-30 09:30:00,41.56,42.19,41.49,42.08,2277600.0,27.9389,28.3624,27.8918,28.2885,2277600.0
2009-11-30 09:40:00,42.08,42.1,41.89,41.98,1501200.0,28.2885,28.3019,28.1607,28.2212,1501200.0
2009-11-30 09:50:00,41.99,41.99,41.85,41.92,897900.0,28.228,28.228,28.1338,28.1809,897900.0
2009-11-30 10:00:00,41.91,42.1,41.9,42.04,1155700.0,28.1742,28.3019,28.1675,28.2616,1155700.0
2009-11-30 10:10:00,42.04,42.1,42.02,42.03,674900.0,28.2616,28.3019,28.2481,28.2549,674900.0
2009-11-30 10:20:00,42.03,42.1,41.97,42.07,589300.0,28.2549,28.3019,28.2145,28.2817,589300.0
2009-11-30 10:30:00,42.07,42.17,42.05,42.07,503200.0,28.2817,28.349,28.2683,28.2817,503200.0
2009-11-30 10:40:00,42.07,42.09,41.9,41.95,456900.0,28.2817,28.2952,28.1675,28.2011,456900.0
2009-11-30 10:50:00,41.95,41.98,41.9,41.91,464200.0,28.2011,28.2212,28.1675,28.1742,464200.0
2009-11-30 11:00:00,41.91,41.92,41.76,41.88,637500.0,28.1742,28.1809,28.0733,28.154,637500.0
2009-11-30 11:10:00,41.89,41.89,41.69,41.74,505200.0,28.1607,28.1607,28.0263,28.0599,505200.0
2009-11-30 11:20:00,41.75,41.8,41.69,41.74,389700.0,28.0666,28.1002,28.0263,28.0599,389700.0
2009-11-30 11:30:00,41.73,41.75,41.64,41.73,470300.0,28.0532,28.0666,27.9927,28.0532,470300.0
2009-11-30 11:40:00,41.72,41.75,41.65,41.7,442800.0,28.0465,28.0666,27.9994,28.033,442800.0
2009-11-30 11:50:00,41.7,41.82,41.66,41.82,334900.0,28.033,28.1137,28.0061,28.1137,334900.0
2009-11-30 12:00:00,41.82,41.84,41.75,41.81,348900.0,28.1137,28.1271,28.0666,28.107,348900.0
2009-11-30 12:10:00,41.82,41.9,41.78,41.85,390700.0,28.1137,28.1675,28.0868,28.1338,390700.0
2009-11-30 12:20:00,41.85,41.89,41.83,41.85,185500.0,28.1338,28.1607,28.1204,28.1338,185500.0
2009-11-30 12:30:00,41.88,41.9,41.68,41.73,373900.0,28.154,28.1675,28.0196,28.0532,373900.0
2009-11-30 12:40:00,41.73,41.74,41.65,41.72,330700.0,28.0532,28.0599,27.9994,28.0465,330700.0
2009-11-30 12:50:00,41.71,41.73,41.69,41.72,378500.0,28.0397,28.0532,28.0263,28.0465,378500.0
2009-11-30 13:00:00,41.72,41.73,41.62,41.64,645300.0,28.0465,28.0532,27.9792,27.9927,645300.0
2009-11-30 13:10:00,41.65,41.67,41.6,41.64,233200.0,27.9994,28.0128,27.9658,27.9927,233200.0
2009-11-30 13:20:00,41.65,41.67,41.62,41.65,318900.0,27.9994,28.0128,27.9792,27.9994,318900.0
2009-11-30 13:30:00,41.65,41.72,41.64,41.69,470100.0,27.9994,28.0465,27.9927,28.0263,470100.0
2009-11-30 13:40:00,41.69,41.7,41.63,41.67,283200.0,28.0263,28.033,27.986,28.0128,283200.0
2009-11-30 13:50:00,41.69,41.77,41.68,41.7,688800.0,28.0263,28.0801,28.0196,28.033,688800.0
2009-11-30 14:00:00,41.71,41.71,41.63,41.66,388800.0,28.0397,28.0397,27.986,28.0061,388800.0
2009-11-30 14:10:00,41.66,41.88,41.64,41.69,357600.0,28.0061,28.154,27.9927,28.0263,357600.0
2009-11-30 14:20:00,41.7,41.7,41.6,41.66,404800.0,28.033,28.033,27.9658,28.0061,404800.0
2009-11-30 14:30:00,41.66,41.73,41.63,41.67,429300.0,28.0061,28.0532,27.986,28.0128,429300.0
2009-11-30 14:40:00,41.67,41.71,41.61,41.71,393000.0,28.0128,28.0397,27.9725,28.0397,393000.0
2009-11-30 14:50:00,41.71,41.8,41.69,41.75,653400.0,28.0397,28.1002,28.0263,28.0666,653400.0
2009-11-30 15:00:00,41.75,41.9,41.75,41.9,554200.0,28.0666,28.1675,28.0666,28.1675,554200.0
2009-11-30 15:10:00,41.9,42.06,41.85,42.01,999700.0,28.1675,28.275,28.1338,28.2414,999700.0
2009-11-30 15:20:00,42.01,42.03,41.9,41.98,899600.0,28.2414,28.2549,28.1675,28.2212,899600.0
2009-11-30 15:30:00,41.98,42.2,41.98,42.2,1315000.0,28.2212,28.3691,28.2212,28.3691,1315000.0
2009-11-30 15:40:00,42.19,42.32,42.15,42.25,1861300.0,28.3624,28.4498,28.3355,28.4027,1861300.0
2009-11-30 15:50:00,42.25,42.65,42.24,42.54,5360400.0,28.4027,28.6717,28.396,28.5977,5360400.0
2009-12-01 09:30:00,42.61,42.71,42.3,42.38,1901800.0,28.6448,28.712,28.4364,28.4901,1901800.0
2009-12-01 09:40:00,42.37,42.46,42.15,42.2,1656900.0,28.4834,28.5439,28.3355,28.3691,1656900.0
2009-12-01 09:50:00,42.21,42.4,42.2,42.34,1164800.0,28.3759,28.5036,28.3691,28.4633,1164800.0
2009-12-01 10:00:00,42.34,42.4,41.94,41.94,1734100.0,28.4633,28.5036,28.1944,28.1944,1734100.0
2009-12-01 10:10:00,41.94,42.12,41.87,42.1,1629800.0,28.1944,28.3154,28.1473,28.3019,1629800.0
2009-12-01 10:20:00,42.09,42.1,41.91,42.03,1764700.0,28.2952,28.3019,28.1742,28.2549,1764700.0
2009-12-01 10:30:00,42.02,42.05,41.91,41.91,842000.0,28.2481,28.2683,28.1742,28.1742,842000.0
2009-12-01 10:40:00,41.91,41.96,41.83,41.86,805700.0,28.1742,28.2078,28.1204,28.1406,805700.0
2009-12-01 10:50:00,41.86,41.95,41.85,41.91,671900.0,28.1406,28.2011,28.1338,28.1742,671900.0
2009-12-01 11:00:00,41.91,42.08,41.9,42.02,1132000.0,28.1742,28.2885,28.1675,28.2481,1132000.0
2009-12-01 11:10:00,42.02,42.05,41.91,41.92,670700.0,28.2481,28.2683,28.1742,28.1809,670700.0
2009-12-01 11:20:00,41.92,42.0,41.9,41.93,1005200.0,28.1809,28.2347,28.1675,28.1876,1005200.0
2009-12-01 11:30:00,41.94,42.01,41.88,41.92,1462900.0,28.1944,28.2414,28.154,28.1809,1462900.0
2009-12-01 11:40:00,41.94,41.95,41.87,41.92,532300.0,28.1944,28.2011,28.1473,28.1809,532300.0
2009-12-01 11:50:00,41.91,42.07,41.9,41.92,533600.0,28.1742,28.2817,28.1675,28.1809,533600.0
2009-12-01 12:00:00,41.92,41.95,41.87,41.89,579300.0,28.1809,28.2011,28.1473,28.1607,579300.0
2009-12-01 12:10:00,41.88,41.89,41.73,41.75,846600.0,28.154,28.1607,28.0532,28.0666,846600.0
2009-12-01 12:20:00,41.74,41.75,41.62,41.68,1051600.0,28.0599,28.0666,27.9792,28.0196,1051600.0
2009-12-01 12:30:00,41.67,41.73,41.66,41.69,532700.0,28.0128,28.0532,28.0061,28.0263,532700.0
2009-12-01 12:40:00,41.69,41.83,41.69,41.83,501300.0,28.0263,28.1204,28.0263,28.1204,501300.0
2009-12-01 12:50:00,41.83,41.87,41.8,41.83,574700.0,28.1204,28.1473,28.1002,28.1204,574700.0
2009-12-01 13:00:00,41.83,41.85,41.8,41.81,409600.0,28.1204,28.1338,28.1002,28.107,409600.0
2009-12-01 13:10:00,41.81,41.82,41.78,41.81,410400.0,28.107,28.1137,28.0868,28.107,410400.0
2009-12-01 13:20:00,41.82,41.88,41.79,41.83,694600.0,28.1137,28.154,28.0935,28.1204,694600.0
2009-12-01 13:30:00,41.83,42.03,41.82,42.0,926800.0,28.1204,28.2549,28.1137,28.2347,926800.0
2009-12-01 13:40:00,42.0,42.0,41.81,41.85,565200.0,28.2347,28.2347,28.107,28.1338,565200.0
2009-12-01 13:50:00,41.85,41.94,41.84,41.94,412300.0,28.1338,28.1944,28.1271,28.1944,412300.0
2009-12-01 14:00:00,41.94,41.96,41.91,41.93,382600.0,28.1944,28.2078,28.1742,28.1876,382600.0
2009-12-01 14:10:00,41.93,41.94,41.89,41.9,310200.0,28.1876,28.1944,28.1607,28.1675,310200.0
2009-12-01 14:20:00,41.91,42.06,41.9,42.06,527500.0,28.1742,28.275,28.1675,28.275,527500.0
2009-12-01 14:30:00,42.05,42.13,42.02,42.05,638200.0,28.2683,28.3221,28.2481,28.2683,638200.0
2009-12-01 14:40:00,42.05,42.09,42.02,42.06,458100.0,28.2683,28.2952,28.2481,28.275,458100.0
2009-12-01 14:50:00,42.06,42.07,41.9,41.98,711400.0,28.275,28.2817,28.1675,28.2212,711400.0
2009-12-01 15:00:00,41.99,42.03,41.9,42.0,509700.0,28.228,28.2549,28.1675,28.2347,509700.0
2009-12-01 15:10:00,42.0,42.15,41.97,42.12,1664400.0,28.2347,28.3355,28.2145,28.3154,1664400.0
2009-12-01 15:20:00,42.12,42.13,42.03,42.07,706500.0,28.3154,28.3221,28.2549,28.2817,706500.0
2009-12-01 15:30:00,42.06,42.07,41.91,42.02,1158900.0,28.275,28.2817,28.1742,28.2481,1158900.0
2009-12-01 15:40:00,42.02,42.17,42.02,42.13,1160400.0,28.2481,28.349,28.2481,28.3221,1160400.0
2009-12-01 15:50:00,42.14,42.24,42.07,42.21,2599200.0,28.3288,28.396,28.2817,28.3759,2599200.0
2009-12-02 09:30:00,42.15,42.15,41.75,41.89,1692200.0,28.3355,28.3355,28.0666,28.1607,1692200.0
2009-12-02 09:40:00,41.88,41.93,41.76,41.82,1340500.0,28.154,28.1876,28.0733,28.1137,1340500.0
2009-12-02 09:50:00,41.82,41.9,41.64,41.72,1326300.0,28.1137,28.1675,27.9927,28.0465,1326300.0
2009-12-02 10:00:00,41.71,41.85,41.71,41.8,1182900.0,28.0397,28.1338,28.0397,28.1002,1182900.0
2009-12-02 10:10:00,41.8,42.02,41.79,41.82,2048200.0,28.1002,28.2481,28.0935,28.1137,2048200.0
2009-12-02 10:20:00,41.81,42.01,41.78,41.99,747200.0,28.107,28.2414,28.0868,28.228,747200.0
2009-12-02 10:30:00,41.98,42.06,41.89,42.06,937300.0,28.2212,28.275,28.1607,28.275,937300.0
2009-12-02 10:40:00,42.06,42.08,41.96,41.98,673900.0,28.275,28.2885,28.2078,28.2212,673900.0
2009-12-02 10:50:00,41.99,42.02,41.91,41.92,362000.0,28.228,28.2481,28.1742,28.1809,362000.0
2009-12-02 11:00:00,41.93,41.93,41.59,41.64,1575600.0,28.1876,28.1876,27.9591,27.9927,1575600.0
2009-12-02 11:10:00,41.64,41.93,41.47,41.57,1442400.0,27.9927,28.1876,27.8784,27.9456,1442400.0
2009-12-02 11:20:00,41.57,41.76,41.55,41.7,1038200.0,27.9456,28.0733,27.9322,28.033,1038200.0
2009-12-02 11:30:00,41.71,41.8,41.64,41.75,1065700.0,28.0397,28.1002,27.9927,28.0666,1065700.0
2009-12-02 11:40:00,41.75,41.78,41.7,41.78,386000.0,28.0666,28.0868,28.033,28.0868,386000.0
2009-12-02 11:50:00,41.78,41.78,41.66,41.75,484600.0,28.0868,28.0868,28.0061,28.0666,484600.0
2009-12-02 12:00:00,41.75,41.82,41.68,41.69,654000.0,28.0666,28.1137,28.0196,28.0263,654000.0
2009-12-02 12:10:00,41.69,41.71,41.55,41.59,501100.0,28.0263,28.0397,27.9322,27.9591,501100.0
2009-12-02 12:20:00,41.59,41.59,41.5,41.56,1092600.0,27.9591,27.9591,27.8986,27.9389,1092600.0
2009-12-02 12:30:00,41.58,41.64,41.55,41.55,450900.0,27.9523,27.9927,27.9322,27.9322,450900.0
2009-12-02 12:40:00,41.55,41.7,41.52,41.67,1645800.0,27.9322,28.033,27.912,28.0128,1645800.0
2009-12-02 12:50:00,41.67,41.71,41.62,41.7,308900.0,28.0128,28.0397,27.9792,28.033,308900.0
2009-12-02 13:00:00,41.71,41.72,41.66,41.72,300700.0,28.0397,28.0465,28.0061,28.0465,300700.0
2009-12-02 13:10:00,41.71,41.78,41.69,41.77,460400.0,28.0397,28.0868,28.0263,28.0801,460400.0
2009-12-02 13:20:00,41.76,41.79,41.66,41.69,627400.0,28.0733,28.0935,28.0061,28.0263,627400.0
2009-12-02 13:30:00,41.69,41.71,41.6,41.6,372900.0,28.0263,28.0397,27.9658,27.9658,372900.0
2009-12-02 13:40:00,41.61,41.76,41.6,41.76,249700.0,27.9725,28.0733,27.9658,28.0733,249700.0
2009-12-02 13:50:00,41.75,41.77,41.68,41.74,240100.0,28.0666,28.0801,28.0196,28.0599,240100.0
2009-12-02 14:00:00,41.73,41.8,41.65,41.74,364800.0,28.0532,28.1002,27.9994,28.0599,364800.0
2009-12-02 14:10:00,41.74,41.77,41.63,41.65,489200.0,28.0599,28.0801,27.986,27.9994,489200.0
2009-12-02 14:20:00,41.65,41.67,41.56,41.65,526500.0,27.9994,28.0128,27.9389,27.9994,526500.0
2009-12-02 14:30:00,41.65,41.69,41.61,41.69,464600.0,27.9994,28.0263,27.9725,28.0263,464600.0
2009-12-02 14:40:00,41.69,41.69,41.65,41.66,370200.0,28.0263,28.0263,27.9994,28.0061,370200.0
2009-12-02 14:50:00,41.66,41.68,41.62,41.65,331200.0,28.0061,28.0196,27.9792,27.9994,331200.0
2009-12-02 15:00:00,41.64,41.75,41.64,41.74,347900.0,27.9927,28.0666,27.9927,28.0599,347900.0
2009-12-02 15:10:00,41.74,41.77,41.7,41.75,332000.0,28.0599,28.0801,28.033,28.0666,332000.0
2009-12-02 15:20:00,41.75,41.82,41.72,41.81,558400.0,28.0666,28.1137,28.0465,28.107,558400.0
2009-12-02 15:30:00,41.8,41.8,41.75,41.79,752500.0,28.1002,28.1002,28.0666,28.0935,752500.0
2009-12-02 15:40:00,41.78,41.91,41.78,41.91,1290300.0,28.0868,28.1742,28.0868,28.1742,1290300.0
2009-12-02 15:50:00,41.9,41.93,41.86,41.93,1782800.0,28.1675,28.1876,28.1406,28.1876,1782800.0
2009-12-03 09:30:00,42.3,42.7,42.16,42.59,3131200.0,28.4364,28.7053,28.3422,28.6313,3131200.0
2009-12-03 09:40:00,42.59,42.97,42.57,42.96,3399100.0,28.6313,28.8868,28.6179,28.8801,3399100.0
2009-12-03 09:50:00,42.96,43.0,42.88,42.94,3246900.0,28.8801,28.9069,28.8263,28.8666,3246900.0
2009-12-03 10:00:00,42.94,43.09,42.86,43.02,3949000.0,28.8666,28.9674,28.8128,28.9204,3949000.0
2009-12-03 10:10:00,43.02,43.03,42.45,42.5,3271600.0,28.9204,28.9271,28.5372,28.5708,3271600.0
2009-12-03 10:20:00,42.51,42.67,42.45,42.62,1348100.0,28.5775,28.6851,28.5372,28.6515,1348100.0
2009-12-03 10:30:00,42.63,42.65,42.39,42.39,857400.0,28.6582,28.6717,28.4969,28.4969,857400.0
2009-12-03 10:40:00,42.39,42.55,42.27,42.53,1553800.0,28.4969,28.6044,28.4162,28.591,1553800.0
2009-12-03 10:50:00,42.53,42.56,42.36,42.45,1171400.0,28.591,28.6111,28.4767,28.5372,1171400.0
2009-12-03 11:00:00,42.45,42.52,42.3,42.31,703900.0,28.5372,28.5843,28.4364,28.4431,703900.0
2009-12-03 11:10:00,42.3,42.31,42.22,42.23,1295800.0,28.4364,28.4431,28.3826,28.3893,1295800.0
2009-12-03 11:20:00,42.24,42.29,42.18,42.25,1237300.0,28.396,28.4296,28.3557,28.4027,1237300.0
2009-12-03 11:30:00,42.24,42.28,42.01,42.01,1051400.0,28.396,28.4229,28.2414,28.2414,1051400.0
2009-12-03 11:40:00,42.01,42.24,42.01,42.11,1010700.0,28.2414,28.396,28.2414,28.3086,1010700.0
2009-12-03 11:50:00,42.12,42.23,42.1,42.18,876400.0,28.3154,28.3893,28.3019,28.3557,876400.0
2009-12-03 12:00:00,42.18,42.19,42.02,42.07,717900.0,28.3557,28.3624,28.2481,28.2817,717900.0
2009-12-03 12:10:00,42.06,42.11,41.95,42.1,960900.0,28.275,28.3086,28.2011,28.3019,960900.0
2009-12-03 12:20:00,42.1,42.12,42.03,42.05,592800.0,28.3019,28.3154,28.2549,28.2683,592800.0
2009-12-03 12:30:00,42.05,42.06,41.97,42.04,446000.0,28.2683,28.275,28.2145,28.2616,446000.0
2009-12-03 12:40:00,42.05,42.08,42.0,42.08,302400.0,28.2683,28.2885,28.2347,28.2885,302400.0
2009-12-03 12:50:00,42.08,42.22,42.06,42.21,516800.0,28.2885,28.3826,28.275,28.3759,516800.0
2009-12-03 13:00:00,42.2,42.2,42.13,42.14,767600.0,28.3691,28.3691,28.3221,28.3288,767600.0
2009-12-03 13:10:00,42.15,42.17,41.98,41.98,704900.0,28.3355,28.349,28.2212,28.2212,704900.0
2009-12-03 13:20:00,41.98,42.02,41.9,42.0,661200.0,28.2212,28.2481,28.1675,28.2347,661200.0
2009-12-03 13:30:00,42.0,42.18,42.0,42.17,595700.0,28.2347,28.3557,28.2347,28.349,595700.0
2009-12-03 13:40:00,42.17,42.2,42.11,42.14,287000.0,28.349,28.3691,28.3086,28.3288,287000.0
2009-12-03 13:50:00,42.14,42.14,42.01,42.04,394800.0,28.3288,28.3288,28.2414,28.2616,394800.0
2009-12-03 14:00:00,42.04,42.1,41.96,42.0,871100.0,28.2616,28.3019,28.2078,28.2347,871100.0
2009-12-03 14:10:00,42.01,42.02,41.93,41.94,687500.0,28.2414,28.2481,28.1876,28.1944,687500.0
2009-12-03 14:20:00,41.95,42.01,41.93,41.94,604300.0,28.2011,28.2414,28.1876,28.1944,604300.0
2009-12-03 14:30:00,41.93,41.94,41.79,41.79,1170400.0,28.1876,28.1944,28.0935,28.0935,1170400.0
2009-12-03 14:40:00,41.8,41.93,41.79,41.83,936700.0,28.1002,28.1876,28.0935,28.1204,936700.0
2009-12-03 14:50:00,41.83,41.85,41.67,41.74,885100.0,28.1204,28.1338,28.0128,28.0599,885100.0
2009-12-03 15:00:00,41.74,41.75,41.65,41.73,622800.0,28.0599,28.0666,27.9994,28.0532,622800.0
2009-12-03 15:10:00,41.72,41.79,41.65,41.76,840400.0,28.0465,28.0935,27.9994,28.0733,840400.0
2009-12-03 15:20:00,41.76,41.77,41.53,41.59,1564300.0,28.0733,28.0801,27.9187,27.9591,1564300.0
2009-12-03 15:30:00,41.6,41.7,41.57,41.58,1131800.0,27.9658,28.033,27.9456,27.9523,1131800.0
2009-12-03 15:40:00,41.58,41.6,41.36,41.39,2218600.0,27.9523,27.9658,27.8044,27.8246,2218600.0
2009-12-03 15:50:00,41.39,41.77,41.31,41.43,3677700.0,27.8246,28.0801,27.7708,27.8515,3677700.0
2009-12-04 09:30:00,42.25,42.43,41.68,41.92,3461400.0,28.4027,28.5238,28.0196,28.1809,3461400.0
2009-12-04 09:40:00,41.91,42.51,41.91,42.42,3298400.0,28.1742,28.5775,28.1742,28.517,3298400.0
2009-12-04 09:50:00,42.42,42.44,42.05,42.26,2101800.0,28.517,28.5305,28.2683,28.4095,2101800.0
2009-12-04 10:00:00,42.27,42.43,42.0,42.19,2046500.0,28.4162,28.5238,28.2347,28.3624,2046500.0
2009-12-04 10:10:00,42.19,42.29,42.07,42.24,1244400.0,28.3624,28.4296,28.2817,28.396,1244400.0
2009-12-04 10:20:00,42.25,42.27,42.15,42.2,1733900.0,28.4027,28.4162,28.3355,28.3691,1733900.0
2009-12-04 10:30:00,42.19,42.32,42.15,42.31,1697500.0,28.3624,28.4498,28.3355,28.4431,1697500.0
2009-12-04 10:40:00,42.31,42.4,42.15,42.26,2107300.0,28.4431,28.5036,28.3355,28.4095,2107300.0
2009-12-04 10:50:00,42.25,42.34,42.08,42.1,1277500.0,28.4027,28.4633,28.2885,28.3019,1277500.0
2009-12-04 11:00:00,42.1,42.26,42.02,42.25,733500.0,28.3019,28.4095,28.2481,28.4027,733500.0
2009-12-04 11:10:00,42.25,42.32,42.21,42.31,943500.0,28.4027,28.4498,28.3759,28.4431,943500.0
2009-12-04 11:20:00,42.32,42.32,42.08,42.08,776900.0,28.4498,28.4498,28.2885,28.2885,776900.0
2009-12-04 11:30:00,42.09,42.16,41.96,42.01,1197900.0,28.2952,28.3422,28.2078,28.2414,1197900.0
2009-12-04 11:40:00,42.0,42.01,41.66,41.83,1604200.0,28.2347,28.2414,28.0061,28.1204,1604200.0
2009-12-04 11:50:00,41.83,41.92,41.74,41.83,1167000.0,28.1204,28.1809,28.0599,28.1204,1167000.0
2009-12-04 12:00:00,41.83,41.85,41.68,41.76,1005600.0,28.1204,28.1338,28.0196,28.0733,1005600.0
2009-12-04 12:10:00,41.76,41.78,41.7,41.7,1041100.0,28.0733,28.0868,28.033,28.033,1041100.0
2009-12-04 12:20:00,41.7,41.76,41.63,41.74,796100.0,28.033,28.0733,27.986,28.0599,796100.0
2009-12-04 12:30:00,41.73,41.95,41.73,41.92,1259100.0,28.0532,28.2011,28.0532,28.1809,1259100.0
2009-12-04 12:40:00,41.93,42.09,41.91,41.96,666100.0,28.1876,28.2952,28.1742,28.2078,666100.0
2009-12-04 12:50:00,41.96,42.12,41.92,42.05,886000.0,28.2078,28.3154,28.1809,28.2683,886000.0
2009-12-04 13:00:00,42.05,42.07,41.99,42.0,809700.0,28.2683,28.2817,28.228,28.2347,809700.0
2009-12-04 13:10:00,42.0,42.0,41.83,41.87,742800.0,28.2347,28.2347,28.1204,28.1473,742800.0
2009-12-04 13:20:00,41.86,41.87,41.68,41.71,435700.0,28.1406,28.1473,28.0196,28.0397,435700.0
2009-12-04 13:30:00,41.71,41.83,41.67,41.7,577700.0,28.0397,28.1204,28.0128,28.033,577700.0
2009-12-04 13:40:00,41.71,41.83,41.68,41.69,450000.0,28.0397,28.1204,28.0196,28.0263,450000.0
2009-12-04 13:50:00,41.7,41.7,41.43,41.47,1601600.0,28.033,28.033,27.8515,27.8784,1601600.0
2009-12-04 14:00:00,41.47,41.5,41.41,41.43,752800.0,27.8784,27.8986,27.8381,27.8515,752800.0
2009-12-04 14:10:00,41.44,41.48,41.31,41.31,1014000.0,27.8582,27.8851,27.7708,27.7708,1014000.0
2009-12-04 14:20:00,41.31,41.33,41.22,41.23,1200800.0,27.7708,27.7843,27.7103,27.7171,1200800.0
2009-12-04 14:30:00,41.24,41.53,41.22,41.49,1419600.0,27.7238,27.9187,27.7103,27.8918,1419600.0
2009-12-04 14:40:00,41.48,41.59,41.45,41.47,689400.0,27.8851,27.9591,27.8649,27.8784,689400.0
2009-12-04 14:50:00,41.47,41.51,41.33,41.42,1131000.0,27.8784,27.9053,27.7843,27.8448,1131000.0
2009-12-04 15:00:00,41.42,41.44,41.35,41.36,1127500.0,27.8448,27.8582,27.7977,27.8044,1127500.0
2009-12-04 15:10:00,41.36,41.38,41.28,41.3,1205600.0,27.8044,27.8179,27.7507,27.7641,1205600.0
2009-12-04 15:20:00,41.3,41.44,41.29,41.38,4104800.0,27.7641,27.8582,27.7574,27.8179,4104800.0
2009-12-04 15:30:00,41.38,41.54,41.38,41.45,2130600.0,27.8179,27.9254,27.8179,27.8649,2130600.0
2009-12-04 15:40:00,41.44,41.85,41.35,41.53,2495100.0,27.8582,28.1338,27.7977,27.9187,2495100.0
2009-12-04 15:50:00,41.52,41.79,41.44,41.73,4169200.0,27.912,28.0935,27.8582,28.0532,4169200.0
2009-12-07 09:30:00,41.63,41.96,41.5,41.77,1884200.0,27.986,28.2078,27.8986,28.0801,1884200.0
2009-12-07 09:40:00,41.77,41.89,41.53,41.89,1242300.0,28.0801,28.1607,27.9187,28.1607,1242300.0
2009-12-07 09:50:00,41.89,41.91,41.59,41.6,1223200.0,28.1607,28.1742,27.9591,27.9658,1223200.0
2009-12-07 10:00:00,41.61,41.69,41.45,41.5,1032700.0,27.9725,28.0263,27.8649,27.8986,1032700.0
2009-12-07 10:10:00,41.5,41.73,41.49,41.71,634100.0,27.8986,28.0532,27.8918,28.0397,634100.0
2009-12-07 10:20:00,41.71,41.76,41.57,41.73,575200.0,28.0397,28.0733,27.9456,28.0532,575200.0
2009-12-07 10:30:00,41.73,41.87,41.7,41.85,1000600.0,28.0532,28.1473,28.033,28.1338,1000600.0
2009-12-07 10:40:00,41.85,41.86,41.68,41.68,702400.0,28.1338,28.1406,28.0196,28.0196,702400.0
2009-12-07 10:50:00,41.67,41.76,41.62,41.65,516200.0,28.0128,28.0733,27.9792,27.9994,516200.0
2009-12-07 11:00:00,41.65,41.71,41.63,41.68,459200.0,27.9994,28.0397,27.986,28.0196,459200.0
2009-12-07 11:10:00,41.67,41.67,41.62,41.65,441800.0,28.0128,28.0128,27.9792,27.9994,441800.0
2009-12-07 11:20:00,41.65,41.71,41.62,41.7,344300.0,27.9994,28.0397,27.9792,28.033,344300.0
2009-12-07 11:30:00,41.69,41.76,41.67,41.68,338000.0,28.0263,28.0733,28.0128,28.0196,338000.0
2009-12-07 11:40:00,41.68,41.78,41.66,41.77,343700.0,28.0196,28.0868,28.0061,28.0801,343700.0
2009-12-07 11:50:00,41.78,41.79,41.7,41.73,292200.0,28.0868,28.0935,28.033,28.0532,292200.0
2009-12-07 12:00:00,41.73,41.74,41.66,41.67,247300.0,28.0532,28.0599,28.0061,28.0128,247300.0
2009-12-07 12:10:00,41.68,41.74,41.66,41.73,295000.0,28.0196,28.0599,28.0061,28.0532,295000.0
2009-12-07 12:20:00,41.74,41.77,41.7,41.72,309000.0,28.0599,28.0801,28.033,28.0465,309000.0
2009-12-07 12:30:00,41.73,41.86,41.72,41.81,500500.0,28.0532,28.1406,28.0465,28.107,500500.0
2009-12-07 12:40:00,41.81,41.86,41.75,41.83,401900.0,28.107,28.1406,28.0666,28.1204,401900.0
2009-12-07 12:50:00,41.83,41.83,41.74,41.77,328100.0,28.1204,28.1204,28.0599,28.0801,328100.0
2009-12-07 13:00:00,41.76,41.78,41.72,41.73,202000.0,28.0733,28.0868,28.0465,28.0532,202000.0
2009-12-07 13:10:00,41.72,41.77,41.69,41.72,291300.0,28.0465,28.0801,28.0263,28.0465,291300.0
2009-12-07 13:20:00,41.73,41.76,41.7,41.73,334100.0,28.0532,28.0733,28.033,28.0532,334100.0
2009-12-07 13:30:00,41.73,41.75,41.71,41.74,321300.0,28.0532,28.0666,28.0397,28.0599,321300.0
2009-12-07 13:40:00,41.74,41.76,41.7,41.7,282400.0,28.0599,28.0733,28.033,28.033,282400.0
2009-12-07 13:50:00,41.7,41.7,41.51,41.6,625700.0,28.033,28.033,27.9053,27.9658,625700.0
2009-12-07 14:00:00,41.59,41.63,41.55,41.61,363400.0,27.9591,27.986,27.9322,27.9725,363400.0
2009-12-07 14:10:00,41.6,41.67,41.55,41.56,471700.0,27.9658,28.0128,27.9322,27.9389,471700.0
2009-12-07 14:20:00,41.55,41.56,41.42,41.42,434300.0,27.9322,27.9389,27.8448,27.8448,434300.0
2009-12-07 14:30:00,41.42,41.43,41.21,41.28,1372000.0,27.8448,27.8515,27.7036,27.7507,1372000.0
2009-12-07 14:40:00,41.27,41.3,41.17,41.2,1036900.0,27.7439,27.7641,27.6767,27.6969,1036900.0
2009-12-07 14:50:00,41.21,41.29,41.2,41.27,784100.0,27.7036,27.7574,27.6969,27.7439,784100.0
2009-12-07 15:00:00,41.27,41.29,41.15,41.2,1068700.0,27.7439,27.7574,27.6633,27.6969,1068700.0
2009-12-07 15:10:00,41.19,41.28,41.17,41.24,753800.0,27.6902,27.7507,27.6767,27.7238,753800.0
2009-12-07 15:20:00,41.24,41.27,41.06,41.09,1119800.0,27.7238,27.7439,27.6028,27.6229,1119800.0
2009-12-07 15:30:00,41.09,41.3,41.07,41.25,1102300.0,27.6229,27.7641,27.6095,27.7305,1102300.0
2009-12-07 15:40:00,41.25,41.4,41.24,41.3,1253400.0,27.7305,27.8313,27.7238,27.7641,1253400.0
2009-12-07 15:50:00,41.3,41.4,41.11,41.23,3748200.0,27.7641,27.8313,27.6364,27.7171,3748200.0
2009-12-08 09:30:00,41.0,41.07,40.83,40.94,2262900.0,27.5624,27.6095,27.4481,27.5221,2262900.0
2009-12-08 09:40:00,40.95,40.97,40.63,40.78,2515800.0,27.5288,27.5423,27.3137,27.4145,2515800.0
2009-12-08 09:50:00,40.78,41.12,40.72,41.05,1597300.0,27.4145,27.6431,27.3742,27.596,1597300.0
2009-12-08 10:00:00,41.04,41.08,40.94,40.98,1736000.0,27.5893,27.6162,27.5221,27.549,1736000.0
2009-12-08 10:10:00,40.99,41.01,40.78,40.87,1041700.0,27.5557,27.5692,27.4145,27.475,1041700.0
2009-12-08 10:20:00,40.87,40.94,40.78,40.85,788600.0,27.475,27.5221,27.4145,27.4616,788600.0
2009-12-08 10:30:00,40.85,40.95,40.78,40.94,571500.0,27.4616,27.5288,27.4145,27.5221,571500.0
2009-12-08 10:40:00,40.94,41.02,40.75,40.76,758700.0,27.5221,27.5759,27.3944,27.4011,758700.0
2009-12-08 10:50:00,40.76,40.78,40.64,40.74,1000800.0,27.4011,27.4145,27.3204,27.3876,1000800.0
2009-12-08 11:00:00,40.73,40.96,40.71,40.94,1111900.0,27.3809,27.5355,27.3675,27.5221,1111900.0
2009-12-08 11:10:00,40.94,40.96,40.81,40.82,655400.0,27.5221,27.5355,27.4347,27.4414,655400.0
2009-12-08 11:20:00,40.83,41.03,40.82,41.0,578200.0,27.4481,27.5826,27.4414,27.5624,578200.0
2009-12-08 11:30:00,41.0,41.03,40.9,40.96,522900.0,27.5624,27.5826,27.4952,27.5355,522900.0
2009-12-08 11:40:00,40.95,41.18,40.95,41.1,1810500.0,27.5288,27.6834,27.5288,27.6297,1810500.0
2009-12-08 11:50:00,41.1,41.18,40.96,40.96,772800.0,27.6297,27.6834,27.5355,27.5355,772800.0
2009-12-08 12:00:00,40.96,41.05,40.96,41.03,341400.0,27.5355,27.596,27.5355,27.5826,341400.0
2009-12-08 12:10:00,41.03,41.1,40.93,40.94,523500.0,27.5826,27.6297,27.5154,27.5221,523500.0
2009-12-08 12:20:00,40.94,40.96,40.85,40.88,367700.0,27.5221,27.5355,27.4616,27.4818,367700.0
2009-12-08 12:30:00,40.88,40.93,40.83,40.9,317400.0,27.4818,27.5154,27.4481,27.4952,317400.0
2009-12-08 12:40:00,40.91,41.03,40.9,41.02,389800.0,27.5019,27.5826,27.4952,27.5759,389800.0
2009-12-08 12:50:00,41.02,41.02,40.92,40.97,791500.0,27.5759,27.5759,27.5087,27.5423,791500.0
2009-12-08 13:00:00,40.97,41.07,40.96,41.04,566000.0,27.5423,27.6095,27.5355,27.5893,566000.0
2009-12-08 13:10:00,41.04,41.05,40.75,40.92,1673100.0,27.5893,27.596,27.3944,27.5087,1673100.0
2009-12-08 13:20:00,40.92,40.99,40.84,40.9,600000.0,27.5087,27.5557,27.4549,27.4952,600000.0
2009-12-08 13:30:00,40.91,41.19,40.9,41.14,1105500.0,27.5019,27.6902,27.4952,27.6565,1105500.0
2009-12-08 13:40:00,41.13,41.27,41.12,41.26,1092000.0,27.6498,27.7439,27.6431,27.7372,1092000.0
2009-12-08 13:50:00,41.26,41.4,41.21,41.22,1073400.0,27.7372,27.8313,27.7036,27.7103,1073400.0
2009-12-08 14:00:00,41.22,41.25,41.17,41.25,609900.0,27.7103,27.7305,27.6767,27.7305,609900.0
2009-12-08 14:10:00,41.25,41.25,41.12,41.16,377800.0,27.7305,27.7305,27.6431,27.67,377800.0
2009-12-08 14:20:00,41.15,41.16,41.0,41.05,622000.0,27.6633,27.67,27.5624,27.596,622000.0
2009-12-08 14:30:00,41.06,41.25,41.03,41.25,696900.0,27.6028,27.7305,27.5826,27.7305,696900.0
2009-12-08 14:40:00,41.24,41.26,41.15,41.24,592800.0,27.7238,27.7372,27.6633,27.7238,592800.0
2009-12-08 14:50:00,41.24,41.24,41.03,41.13,1001500.0,27.7238,27.7238,27.5826,27.6498,1001500.0
2009-12-08 15:00:00,41.13,41.25,41.08,41.23,721100.0,27.6498,27.7305,27.6162,27.7171,721100.0
2009-12-08 15:10:00,41.23,41.26,41.15,41.17,639000.0,27.7171,27.7372,27.6633,27.6767,639000.0
2009-12-08 15:20:00,41.18,41.25,41.14,41.22,915100.0,27.6834,27.7305,27.6565,27.7103,915100.0
2009-12-08 15:30:00,41.23,41.24,41.09,41.1,1212800.0,27.7171,27.7238,27.6229,27.6297,1212800.0
2009-12-08 15:40:00,41.1,41.25,41.09,41.18,1497200.0,27.6297,27.7305,27.6229,27.6834,1497200.0
2009-12-08 15:50:00,41.19,41.21,41.05,41.19,2954600.0,27.6902,27.7036,27.596,27.6902,2954600.0
2009-12-09 09:30:00,41.32,41.32,40.72,40.81,1827700.0,27.7776,27.7776,27.3742,27.4347,1827700.0
2009-12-09 09:40:00,40.81,41.1,40.79,40.81,2298500.0,27.4347,27.6297,27.4213,27.4347,2298500.0
2009-12-09 09:50:00,40.82,40.96,40.78,40.83,1801700.0,27.4414,27.5355,27.4145,27.4481,1801700.0
2009-12-09 10:00:00,40.83,40.99,40.82,40.9,1238700.0,27.4481,27.5557,27.4414,27.4952,1238700.0
2009-12-09 10:10:00,40.91,40.95,40.76,40.8,1064100.0,27.5019,27.5288,27.4011,27.428,1064100.0
2009-12-09 10:20:00,40.79,40.8,40.66,40.69,953900.0,27.4213,27.428,27.3339,27.354,953900.0
2009-12-09 10:30:00,40.69,40.82,40.6,40.82,1431600.0,27.354,27.4414,27.2935,27.4414,1431600.0
2009-12-09 10:40:00,40.82,41.06,40.81,40.99,1595100.0,27.4414,27.6028,27.4347,27.5557,1595100.0
2009-12-09 10:50:00,41.0,41.27,40.93,41.15,2126100.0,27.5624,27.7439,27.5154,27.6633,2126100.0
2009-12-09 11:00:00,41.15,41.24,41.12,41.16,763600.0,27.6633,27.7238,27.6431,27.67,763600.0
2009-12-09 11:10:00,41.15,41.2,41.09,41.1,548500.0,27.6633,27.6969,27.6229,27.6297,548500.0
2009-12-09 11:20:00,41.11,41.11,40.97,40.99,542100.0,27.6364,27.6364,27.5423,27.5557,542100.0
2009-12-09 11:30:00,40.99,41.05,40.95,41.04,641500.0,27.5557,27.596,27.5288,27.5893,641500.0
2009-12-09 11:40:00,41.04,41.14,41.03,41.13,640000.0,27.5893,27.6565,27.5826,27.6498,640000.0
2009-12-09 11:50:00,41.14,41.16,41.04,41.12,525800.0,27.6565,27.67,27.5893,27.6431,525800.0
2009-12-09 12:00:00,41.13,41.18,41.09,41.14,639700.0,27.6498,27.6834,27.6229,27.6565,639700.0
2009-12-09 12:10:00,41.14,41.17,41.04,41.09,549600.0,27.6565,27.6767,27.5893,27.6229,549600.0
2009-12-09 12:20:00,41.09,41.1,40.96,41.05,535600.0,27.6229,27.6297,27.5355,27.596,535600.0
2009-12-09 12:30:00,41.05,41.15,41.04,41.11,368600.0,27.596,27.6633,27.5893,27.6364,368600.0
2009-12-09 12:40:00,41.1,41.15,41.07,41.09,356000.0,27.6297,27.6633,27.6095,27.6229,356000.0
2009-12-09 12:50:00,41.09,41.22,41.08,41.22,548600.0,27.6229,27.7103,27.6162,27.7103,548600.0
2009-12-09 13:00:00,41.21,41.22,41.08,41.19,792200.0,27.7036,27.7103,27.6162,27.6902,792200.0
2009-12-09 13:10:00,41.19,41.23,41.17,41.21,306700.0,27.6902,27.7171,27.6767,27.7036,306700.0
2009-12-09 13:20:00,41.21,41.21,41.11,41.15,413600.0,27.7036,27.7036,27.6364,27.6633,413600.0
2009-12-09 13:30:00,41.15,41.17,41.1,41.13,228500.0,27.6633,27.6767,27.6297,27.6498,228500.0
2009-12-09 13:40:00,41.12,41.14,41.04,41.06,456100.0,27.6431,27.6565,27.5893,27.6028,456100.0
2009-12-09 13:50:00,41.06,41.16,41.06,41.1,513600.0,27.6028,27.67,27.6028,27.6297,513600.0
2009-12-09 14:00:00,41.09,41.18,41.07,41.18,590300.0,27.6229,27.6834,27.6095,27.6834,590300.0
2009-12-09 14:10:00,41.17,41.18,41.12,41.13,427000.0,27.6767,27.6834,27.6431,27.6498,427000.0
2009-12-09 14:20:00,41.14,41.19,41.12,41.14,434900.0,27.6565,27.6902,27.6431,27.6565,434900.0
2009-12-09 14:30:00,41.14,41.29,41.11,41.26,818600.0,27.6565,27.7574,27.6364,27.7372,818600.0
2009-12-09 14:40:00,41.26,41.3,41.24,41.29,500100.0,27.7372,27.7641,27.7238,27.7574,500100.0
2009-12-09 14:50:00,41.29,41.36,41.27,41.29,620000.0,27.7574,27.8044,27.7439,27.7574,620000.0
2009-12-09 15:00:00,41.29,41.46,41.28,41.41,986100.0,27.7574,27.8717,27.7507,27.8381,986100.0
2009-12-09 15:10:00,41.41,41.51,40.9,41.46,1514300.0,27.8381,27.9053,27.4952,27.8717,1514300.0
2009-12-09 15:20:00,41.47,41.51,41.3,41.3,1296400.0,27.8784,27.9053,27.7641,27.7641,1296400.0
2009-12-09 15:30:00,41.31,41.32,41.21,41.25,1618400.0,27.7708,27.7776,27.7036,27.7305,1618400.0
2009-12-09 15:40:00,41.26,41.3,41.19,41.27,1640300.0,27.7372,27.7641,27.6902,27.7439,1640300.0
2009-12-09 15:50:00,41.27,41.29,41.15,41.19,3018100.0,27.7439,27.7574,27.6633,27.6902,3018100.0
2009-12-10 09:30:00,41.35,41.56,41.21,41.22,1932300.0,27.7977,27.9389,27.7036,27.7103,1932300.0
2009-12-10 09:40:00,41.22,41.25,41.06,41.07,1551600.0,27.7103,27.7305,27.6028,27.6095,1551600.0
2009-12-10 09:50:00,41.07,41.08,40.88,40.94,2023100.0,27.6095,27.6162,27.4818,27.5221,2023100.0
2009-12-10 10:00:00,40.94,40.97,40.83,40.83,1457000.0,27.5221,27.5423,27.4481,27.4481,1457000.0
2009-12-10 10:10:00,40.84,40.92,40.69,40.69,1592400.0,27.4549,27.5087,27.354,27.354,1592400.0
2009-12-10 10:20:00,40.7,40.85,40.66,40.83,1410500.0,27.3608,27.4616,27.3339,27.4481,1410500.0
2009-12-10 10:30:00,40.83,40.84,40.74,40.78,766400.0,27.4481,27.4549,27.3876,27.4145,766400.0
2009-12-10 10:40:00,40.78,40.84,40.76,40.82,621200.0,27.4145,27.4549,27.4011,27.4414,621200.0
2009-12-10 10:50:00,40.81,40.82,40.73,40.82,427100.0,27.4347,27.4414,27.3809,27.4414,427100.0
2009-12-10 11:00:00,40.82,40.97,40.8,40.94,619700.0,27.4414,27.5423,27.428,27.5221,619700.0
2009-12-10 11:10:00,40.93,41.09,40.92,41.04,872100.0,27.5154,27.6229,27.5087,27.5893,872100.0
2009-12-10 11:20:00,41.04,41.05,40.89,40.93,556400.0,27.5893,27.596,27.4885,27.5154,556400.0
2009-12-10 11:30:00,40.94,41.01,40.87,40.93,534400.0,27.5221,27.5692,27.475,27.5154,534400.0
2009-12-10 11:40:00,40.94,40.99,40.9,40.98,475300.0,27.5221,27.5557,27.4952,27.549,475300.0
2009-12-10 11:50:00,40.98,41.06,40.92,41.02,615100.0,27.549,27.6028,27.5087,27.5759,615100.0
2009-12-10 12:00:00,41.02,41.07,41.01,41.02,478700.0,27.5759,27.6095,27.5692,27.5759,478700.0
2009-12-10 12:10:00,41.03,41.04,40.92,40.98,413500.0,27.5826,27.5893,27.5087,27.549,413500.0
2009-12-10 12:20:00,40.98,41.01,40.96,40.97,321200.0,27.549,27.5692,27.5355,27.5423,321200.0
2009-12-10 12:30:00,40.97,41.0,40.92,40.93,366400.0,27.5423,27.5624,27.5087,27.5154,366400.0
2009-12-10 12:40:00,40.92,40.93,40.83,40.91,497200.0,27.5087,27.5154,27.4481,27.5019,497200.0
2009-12-10 12:50:00,40.91,40.98,40.86,40.88,578900.0,27.5019,27.549,27.4683,27.4818,578900.0
2009-12-10 13:00:00,40.87,40.89,40.79,40.8,616300.0,27.475,27.4885,27.4213,27.428,616300.0
2009-12-10 13:10:00,40.8,40.81,40.75,40.79,538500.0,27.428,27.4347,27.3944,27.4213,538500.0
2009-12-10 13:20:00,40.8,40.86,40.77,40.86,289700.0,27.428,27.4683,27.4078,27.4683,289700.0
2009-12-10 13:30:00,40.86,40.88,40.83,40.88,260500.0,27.4683,27.4818,27.4481,27.4818,260500.0
2009-12-10 13:40:00,40.88,40.99,40.87,40.96,694000.0,27.4818,27.5557,27.475,27.5355,694000.0
2009-12-10 13:50:00,40.96,40.97,40.92,40.96,422800.0,27.5355,27.5423,27.5087,27.5355,422800.0
2009-12-10 14:00:00,40.96,41.11,40.95,41.03,747800.0,27.5355,27.6364,27.5288,27.5826,747800.0
2009-12-10 14:10:00,41.03,41.21,41.03,41.21,932700.0,27.5826,27.7036,27.5826,27.7036,932700.0
2009-12-10 14:20:00,41.21,41.23,41.11,41.15,714900.0,27.7036,27.7171,27.6364,27.6633,714900.0
2009-12-10 14:30:00,41.15,41.27,41.14,41.2,901900.0,27.6633,27.7439,27.6565,27.6969,901900.0
2009-12-10 14:40:00,41.2,41.27,41.19,41.23,485300.0,27.6969,27.7439,27.6902,27.7171,485300.0
2009-12-10 14:50:00,41.24,41.24,41.18,41.19,519700.0,27.7238,27.7238,27.6834,27.6902,519700.0
2009-12-10 15:00:00,41.2,41.22,41.08,41.12,786300.0,27.6969,27.7103,27.6162,27.6431,786300.0
2009-12-10 15:10:00,41.13,41.17,41.12,41.12,526100.0,27.6498,27.6767,27.6431,27.6431,526100.0
2009-12-10 15:20:00,41.12,41.13,40.99,41.03,1114600.0,27.6431,27.6498,27.5557,27.5826,1114600.0
2009-12-10 15:30:00,41.03,41.16,41.01,41.16,939000.0,27.5826,27.67,27.5692,27.67,939000.0
2009-12-10 15:40:00,41.16,41.21,41.11,41.19,932900.0,27.67,27.7036,27.6364,27.6902,932900.0
2009-12-10 15:50:00,41.19,41.29,41.18,41.26,2460700.0,27.6902,27.7574,27.6834,27.7372,2460700.0
2009-12-11 09:30:00,40.99,41.14,40.9,41.0,3741400.0,27.5557,27.6565,27.4952,27.5624,3741400.0
2009-12-11 09:40:00,41.01,41.25,40.96,40.97,2779600.0,27.5692,27.7305,27.5355,27.5423,2779600.0
2009-12-11 09:50:00,40.97,41.15,40.97,41.02,2865200.0,27.5423,27.6633,27.5423,27.5759,2865200.0
2009-12-11 10:00:00,41.02,41.24,41.0,41.15,2040700.0,27.5759,27.7238,27.5624,27.6633,2040700.0
2009-12-11 10:10:00,41.15,41.22,41.1,41.19,1035300.0,27.6633,27.7103,27.6297,27.6902,1035300.0
2009-12-11 10:20:00,41.19,41.2,41.0,41.09,935100.0,27.6902,27.6969,27.5624,27.6229,935100.0
2009-12-11 10:30:00,41.08,41.11,40.91,40.95,1430800.0,27.6162,27.6364,27.5019,27.5288,1430800.0
2009-12-11 10:40:00,40.95,41.05,40.89,40.97,1405700.0,27.5288,27.596,27.4885,27.5423,1405700.0
2009-12-11 10:50:00,40.98,41.02,40.93,40.97,1048900.0,27.549,27.5759,27.5154,27.5423,1048900.0
2009-12-11 11:00:00,40.97,40.97,40.87,40.92,1056700.0,27.5423,27.5423,27.475,27.5087,1056700.0
2009-12-11 11:10:00,40.93,40.95,40.87,40.88,678300.0,27.5154,27.5288,27.475,27.4818,678300.0
2009-12-11 11:20:00,40.87,40.91,40.85,40.9,921300.0,27.475,27.5019,27.4616,27.4952,921300.0
2009-12-11 11:30:00,40.89,40.93,40.84,40.85,1132200.0,27.4885,27.5154,27.4549,27.4616,1132200.0
2009-12-11 11:40:00,40.85,41.05,40.81,40.82,772600.0,27.4616,27.596,27.4347,27.4414,772600.0
2009-12-11 11:50:00,40.83,40.83,40.77,40.8,740400.0,27.4481,27.4481,27.4078,27.428,740400.0
2009-12-11 12:00:00,40.8,40.91,40.79,40.9,609100.0,27.428,27.5019,27.4213,27.4952,609100.0
2009-12-11 12:10:00,40.9,40.97,40.89,40.89,460800.0,27.4952,27.5423,27.4885,27.4885,460800.0
2009-12-11 12:20:00,40.9,40.94,40.89,40.89,174000.0,27.4952,27.5221,27.4885,27.4885,174000.0
2009-12-11 12:30:00,40.89,40.93,40.87,40.92,323700.0,27.4885,27.5154,27.475,27.5087,323700.0
2009-12-11 12:40:00,40.93,40.96,40.88,40.88,293700.0,27.5154,27.5355,27.4818,27.4818,293700.0
2009-12-11 12:50:00,40.89,40.97,40.88,40.97,422900.0,27.4885,27.5423,27.4818,27.5423,422900.0
2009-12-11 13:00:00,40.97,40.97,40.91,40.94,282100.0,27.5423,27.5423,27.5019,27.5221,282100.0
2009-12-11 13:10:00,40.93,41.03,40.93,41.0,578700.0,27.5154,27.5826,27.5154,27.5624,578700.0
2009-12-11 13:20:00,40.99,41.02,40.94,41.0,473100.0,27.5557,27.5759,27.5221,27.5624,473100.0
2009-12-11 13:30:00,41.01,41.05,41.0,41.05,711000.0,27.5692,27.596,27.5624,27.596,711000.0
2009-12-11 13:40:00,41.05,41.05,40.96,40.96,695100.0,27.596,27.596,27.5355,27.5355,695100.0
2009-12-11 13:50:00,40.97,41.01,40.92,40.92,384800.0,27.5423,27.5692,27.5087,27.5087,384800.0
2009-12-11 14:00:00,40.93,40.93,40.85,40.9,725800.0,27.5154,27.5154,27.4616,27.4952,725800.0
2009-12-11 14:10:00,40.9,40.94,40.84,40.84,605000.0,27.4952,27.5221,27.4549,27.4549,605000.0
2009-12-11 14:20:00,40.84,40.89,40.83,40.85,608900.0,27.4549,27.4885,27.4481,27.4616,608900.0
2009-12-11 14:30:00,40.85,40.89,40.83,40.84,555400.0,27.4616,27.4885,27.4481,27.4549,555400.0
2009-12-11 14:40:00,40.83,40.86,40.79,40.82,623800.0,27.4481,27.4683,27.4213,27.4414,623800.0
2009-12-11 14:50:00,40.82,40.84,40.78,40.8,468200.0,27.4414,27.4549,27.4145,27.428,468200.0
2009-12-11 15:00:00,40.79,40.85,40.75,40.85,787400.0,27.4213,27.4616,27.3944,27.4616,787400.0
2009-12-11 15:10:00,40.84,40.87,40.79,40.79,616200.0,27.4549,27.475,27.4213,27.4213,616200.0
2009-12-11 15:20:00,40.79,40.88,40.76,40.87,621100.0,27.4213,27.4818,27.4011,27.475,621100.0
2009-12-11 15:30:00,40.86,40.93,40.86,40.88,1266400.0,27.4683,27.5154,27.4683,27.4818,1266400.0
2009-12-11 15:40:00,40.87,40.88,40.78,40.84,1593800.0,27.475,27.4818,27.4145,27.4549,1593800.0
2009-12-11 15:50:00,40.83,40.97,40.8,40.94,3133200.0,27.4481,27.5423,27.428,27.5221,3133200.0
2009-12-14 09:30:00,41.01,41.11,40.75,40.81,2418800.0,27.5692,27.6364,27.3944,27.4347,2418800.0
2009-12-14 09:40:00,40.81,40.92,40.7,40.91,1455100.0,27.4347,27.5087,27.3608,27.5019,1455100.0
2009-12-14 09:50:00,40.9,41.0,40.86,40.96,815300.0,27.4952,27.5624,27.4683,27.5355,815300.0
2009-12-14 10:00:00,40.96,41.05,40.9,40.93,965500.0,27.5355,27.596,27.4952,27.5154,965500.0
2009-12-14 10:10:00,40.94,40.96,40.89,40.91,582300.0,27.5221,27.5355,27.4885,27.5019,582300.0
2009-12-14 10:20:00,40.91,41.05,40.87,41.03,752000.0,27.5019,27.596,27.475,27.5826,752000.0
2009-12-14 10:30:00,41.02,41.08,40.97,41.06,617800.0,27.5759,27.6162,27.5423,27.6028,617800.0
2009-12-14 10:40:00,41.06,41.2,41.03,41.2,1079400.0,27.6028,27.6969,27.5826,27.6969,1079400.0
2009-12-14 10:50:00,41.2,41.21,41.08,41.09,863700.0,27.6969,27.7036,27.6162,27.6229,863700.0
2009-12-14 11:00:00,41.1,41.17,41.09,41.16,384300.0,27.6297,27.6767,27.6229,27.67,384300.0
2009-12-14 11:10:00,41.17,41.24,41.14,41.17,620300.0,27.6767,27.7238,27.6565,27.6767,620300.0
2009-12-14 11:20:00,41.18,41.33,41.16,41.32,1082000.0,27.6834,27.7843,27.67,27.7776,1082000.0
2009-12-14 11:30:00,41.32,41.4,41.31,41.39,1013300.0,27.7776,27.8313,27.7708,27.8246,1013300.0
2009-12-14 11:40:00,41.39,41.43,41.35,41.35,728200.0,27.8246,27.8515,27.7977,27.7977,728200.0
2009-12-14 11:50:00,41.35,41.36,41.27,41.32,456000.0,27.7977,27.8044,27.7439,27.7776,456000.0
2009-12-14 12:00:00,41.31,41.4,41.3,41.34,550800.0,27.7708,27.8313,27.7641,27.791,550800.0
2009-12-14 12:10:00,41.35,41.44,41.35,41.43,421300.0,27.7977,27.8582,27.7977,27.8515,421300.0
2009-12-14 12:20:00,41.42,41.45,41.35,41.39,378900.0,27.8448,27.8649,27.7977,27.8246,378900.0
2009-12-14 12:30:00,41.39,41.47,41.38,41.47,444100.0,27.8246,27.8784,27.8179,27.8784,444100.0
2009-12-14 12:40:00,41.47,41.68,41.46,41.68,1253500.0,27.8784,28.0196,27.8717,28.0196,1253500.0
2009-12-14 12:50:00,41.67,41.7,41.62,41.7,1169100.0,28.0128,28.033,27.9792,28.033,1169100.0
2009-12-14 13:00:00,41.7,41.81,41.66,41.67,1165000.0,28.033,28.107,28.0061,28.0128,1165000.0
2009-12-14 13:10:00,41.68,41.7,41.63,41.65,460400.0,28.0196,28.033,27.986,27.9994,460400.0
2009-12-14 13:20:00,41.64,41.67,41.6,41.63,411400.0,27.9927,28.0128,27.9658,27.986,411400.0
2009-12-14 13:30:00,41.62,41.66,41.6,41.64,510600.0,27.9792,28.0061,27.9658,27.9927,510600.0
2009-12-14 13:40:00,41.64,41.65,41.53,41.59,684400.0,27.9927,27.9994,27.9187,27.9591,684400.0
2009-12-14 13:50:00,41.59,41.68,41.58,41.67,714100.0,27.9591,28.0196,27.9523,28.0128,714100.0
2009-12-14 14:00:00,41.68,41.73,41.65,41.73,777000.0,28.0196,28.0532,27.9994,28.0532,777000.0
2009-12-14 14:10:00,41.72,41.75,41.7,41.74,488500.0,28.0465,28.0666,28.033,28.0599,488500.0
2009-12-14 14:20:00,41.75,41.75,41.68,41.7,394800.0,28.0666,28.0666,28.0196,28.033,394800.0
2009-12-14 14:30:00,41.7,41.71,41.66,41.71,551400.0,28.033,28.0397,28.0061,28.0397,551400.0
2009-12-14 14:40:00,41.71,41.72,41.66,41.69,511800.0,28.0397,28.0465,28.0061,28.0263,511800.0
2009-12-14 14:50:00,41.69,41.76,41.61,41.64,837000.0,28.0263,28.0733,27.9725,27.9927,837000.0
2009-12-14 15:00:00,41.64,41.85,41.63,41.85,1173000.0,27.9927,28.1338,27.986,28.1338,1173000.0
2009-12-14 15:10:00,41.85,41.93,41.82,41.85,1325400.0,28.1338,28.1876,28.1137,28.1338,1325400.0
2009-12-14 15:20:00,41.84,41.85,41.64,41.66,1259100.0,28.1271,28.1338,27.9927,28.0061,1259100.0
2009-12-14 15:30:00,41.66,41.79,41.65,41.78,884300.0,28.0061,28.0935,27.9994,28.0868,884300.0
2009-12-14 15:40:00,41.78,41.81,41.72,41.76,1010800.0,28.0868,28.107,28.0465,28.0733,1010800.0
2009-12-14 15:50:00,41.76,41.79,41.73,41.75,1871100.0,28.0733,28.0935,28.0532,28.0666,1871100.0
2009-12-15 09:30:00,41.51,41.7,41.38,41.48,1854500.0,27.9053,28.033,27.8179,27.8851,1854500.0
2009-12-15 09:40:00,41.48,41.53,41.32,41.36,1220700.0,27.8851,27.9187,27.7776,27.8044,1220700.0
2009-12-15 09:50:00,41.36,41.45,41.32,41.43,1403700.0,27.8044,27.8649,27.7776,27.8515,1403700.0
2009-12-15 10:00:00,41.44,41.58,41.3,41.34,974200.0,27.8582,27.9523,27.7641,27.791,974200.0
2009-12-15 10:10:00,41.34,41.4,41.23,41.38,1373900.0,27.791,27.8313,27.7171,27.8179,1373900.0
2009-12-15 10:20:00,41.38,41.41,41.08,41.08,1881900.0,27.8179,27.8381,27.6162,27.6162,1881900.0
2009-12-15 10:30:00,41.08,41.2,41.05,41.17,1023700.0,27.6162,27.6969,27.596,27.6767,1023700.0
2009-12-15 10:40:00,41.17,41.31,41.16,41.25,692700.0,27.6767,27.7708,27.67,27.7305,692700.0
2009-12-15 10:50:00,41.24,41.29,41.19,41.27,658600.0,27.7238,27.7574,27.6902,27.7439,658600.0
2009-12-15 11:00:00,41.27,41.31,41.19,41.23,910500.0,27.7439,27.7708,27.6902,27.7171,910500.0
2009-12-15 11:10:00,41.22,41.23,41.12,41.14,554900.0,27.7103,27.7171,27.6431,27.6565,554900.0
2009-12-15 11:20:00,41.13,41.15,41.05,41.08,723600.0,27.6498,27.6633,27.596,27.6162,723600.0
2009-12-15 11:30:00,41.07,41.1,41.06,41.1,586400.0,27.6095,27.6297,27.6028,27.6297,586400.0
2009-12-15 11:40:00,41.1,41.1,40.85,40.87,1785100.0,27.6297,27.6297,27.4616,27.475,1785100.0
2009-12-15 11:50:00,40.87,40.91,40.8,40.9,1012100.0,27.475,27.5019,27.428,27.4952,1012100.0
2009-12-15 12:00:00,40.9,41.01,40.88,40.98,623500.0,27.4952,27.5692,27.4818,27.549,623500.0
2009-12-15 12:10:00,40.97,40.99,40.85,40.86,624300.0,27.5423,27.5557,27.4616,27.4683,624300.0
2009-12-15 12:20:00,40.85,40.88,40.81,40.82,628900.0,27.4616,27.4818,27.4347,27.4414,628900.0
2009-12-15 12:30:00,40.82,40.83,40.74,40.77,953700.0,27.4414,27.4481,27.3876,27.4078,953700.0
2009-12-15 12:40:00,40.76,40.78,40.69,40.71,1280700.0,27.4011,27.4145,27.354,27.3675,1280700.0
2009-12-15 12:50:00,40.71,40.75,40.62,40.74,1017600.0,27.3675,27.3944,27.307,27.3876,1017600.0
2009-12-15 13:00:00,40.74,40.85,40.68,40.8,836700.0,27.3876,27.4616,27.3473,27.428,836700.0
2009-12-15 13:10:00,40.8,40.84,40.75,40.8,495600.0,27.428,27.4549,27.3944,27.428,495600.0
2009-12-15 13:20:00,40.81,40.86,40.8,40.83,607200.0,27.4347,27.4683,27.428,27.4481,607200.0
2009-12-15 13:30:00,40.83,40.88,40.78,40.78,529200.0,27.4481,27.4818,27.4145,27.4145,529200.0
2009-12-15 13:40:00,40.78,40.87,40.78,40.86,460300.0,27.4145,27.475,27.4145,27.4683,460300.0
2009-12-15 13:50:00,40.86,40.91,40.81,40.9,544800.0,27.4683,27.5019,27.4347,27.4952,544800.0
2009-12-15 14:00:00,40.9,40.96,40.86,40.94,797500.0,27.4952,27.5355,27.4683,27.5221,797500.0
2009-12-15 14:10:00,40.94,40.94,40.84,40.89,662600.0,27.5221,27.5221,27.4549,27.4885,662600.0
2009-12-15 14:20:00,40.9,40.9,40.84,40.89,535400.0,27.4952,27.4952,27.4549,27.4885,535400.0
2009-12-15 14:30:00,40.9,40.97,40.86,40.94,1034400.0,27.4952,27.5423,27.4683,27.5221,1034400.0
2009-12-15 14:40:00,40.94,41.07,40.94,41.05,1124600.0,27.5221,27.6095,27.5221,27.596,1124600.0
2009-12-15 14:50:00,41.05,41.06,40.82,40.86,811500.0,27.596,27.6028,27.4414,27.4683,811500.0
2009-12-15 15:00:00,40.86,40.96,40.86,40.95,560500.0,27.4683,27.5355,27.4683,27.5288,560500.0
2009-12-15 15:10:00,40.95,40.98,40.88,40.88,647300.0,27.5288,27.549,27.4818,27.4818,647300.0
2009-12-15 15:20:00,40.88,40.88,40.77,40.78,917400.0,27.4818,27.4818,27.4078,27.4145,917400.0
2009-12-15 15:30:00,40.78,40.91,40.75,40.87,1153700.0,27.4145,27.5019,27.3944,27.475,1153700.0
2009-12-15 15:40:00,40.87,40.88,40.79,40.87,1393100.0,27.475,27.4818,27.4213,27.475,1393100.0
2009-12-15 15:50:00,40.86,40.93,40.84,40.86,2242700.0,27.4683,27.5154,27.4549,27.4683,2242700.0
2009-12-16 09:30:00,41.15,41.28,40.97,41.01,1852400.0,27.6633,27.7507,27.5423,27.5692,1852400.0
2009-12-16 09:40:00,41.0,41.13,40.91,41.11,1095000.0,27.5624,27.6498,27.5019,27.6364,1095000.0
2009-12-16 09:50:00,41.11,41.16,40.88,40.92,1041700.0,27.6364,27.67,27.4818,27.5087,1041700.0
2009-12-16 10:00:00,40.94,40.97,40.88,40.93,1345200.0,27.5221,27.5423,27.4818,27.5154,1345200.0
2009-12-16 10:10:00,40.93,41.03,40.91,41.01,933100.0,27.5154,27.5826,27.5019,27.5692,933100.0
2009-12-16 10:20:00,41.01,41.08,40.97,41.07,574100.0,27.5692,27.6162,27.5423,27.6095,574100.0
2009-12-16 10:30:00,41.08,41.18,41.08,41.17,600500.0,27.6162,27.6834,27.6162,27.6767,600500.0
2009-12-16 10:40:00,41.17,41.2,41.05,41.05,469000.0,27.6767,27.6969,27.596,27.596,469000.0
2009-12-16 10:50:00,41.05,41.21,41.04,41.15,606400.0,27.596,27.7036,27.5893,27.6633,606400.0
2009-12-16 11:00:00,41.16,41.26,41.13,41.24,586100.0,27.67,27.7372,27.6498,27.7238,586100.0
2009-12-16 11:10:00,41.25,41.34,41.23,41.33,574200.0,27.7305,27.791,27.7171,27.7843,574200.0
2009-12-16 11:20:00,41.34,41.49,41.32,41.41,1166100.0,27.791,27.8918,27.7776,27.8381,1166100.0
2009-12-16 11:30:00,41.4,41.41,41.34,41.4,946100.0,27.8313,27.8381,27.791,27.8313,946100.0
2009-12-16 11:40:00,41.4,41.52,41.4,41.44,920100.0,27.8313,27.912,27.8313,27.8582,920100.0
2009-12-16 11:50:00,41.44,41.46,41.32,41.36,457000.0,27.8582,27.8717,27.7776,27.8044,457000.0
2009-12-16 12:00:00,41.37,41.43,41.36,41.36,450600.0,27.8112,27.8515,27.8044,27.8044,450600.0
2009-12-16 12:10:00,41.37,41.39,41.25,41.25,593400.0,27.8112,27.8246,27.7305,27.7305,593400.0
2009-12-16 12:20:00,41.26,41.27,41.19,41.22,492300.0,27.7372,27.7439,27.6902,27.7103,492300.0
2009-12-16 12:30:00,41.22,41.24,41.18,41.18,561800.0,27.7103,27.7238,27.6834,27.6834,561800.0
2009-12-16 12:40:00,41.18,41.25,41.18,41.24,264100.0,27.6834,27.7305,27.6834,27.7238,264100.0
2009-12-16 12:50:00,41.23,41.3,41.22,41.3,302300.0,27.7171,27.7641,27.7103,27.7641,302300.0
2009-12-16 13:00:00,41.29,41.37,41.29,41.35,541100.0,27.7574,27.8112,27.7574,27.7977,541100.0
2009-12-16 13:10:00,41.35,41.39,41.34,41.37,286300.0,27.7977,27.8246,27.791,27.8112,286300.0
2009-12-16 13:20:00,41.37,41.41,41.37,41.4,404400.0,27.8112,27.8381,27.8112,27.8313,404400.0
2009-12-16 13:30:00,41.4,41.48,41.39,41.47,580400.0,27.8313,27.8851,27.8246,27.8784,580400.0
2009-12-16 13:40:00,41.47,41.48,41.42,41.45,352200.0,27.8784,27.8851,27.8448,27.8649,352200.0
2009-12-16 13:50:00,41.45,41.47,41.41,41.44,282300.0,27.8649,27.8784,27.8381,27.8582,282300.0
2009-12-16 14:00:00,41.44,41.58,41.43,41.53,749100.0,27.8582,27.9523,27.8515,27.9187,749100.0
2009-12-16 14:10:00,41.54,41.69,41.45,41.56,975600.0,27.9254,28.0263,27.8649,27.9389,975600.0
2009-12-16 14:20:00,41.57,41.63,41.35,41.48,853000.0,27.9456,27.986,27.7977,27.8851,853000.0
2009-12-16 14:30:00,41.48,41.68,41.48,41.68,1108400.0,27.8851,28.0196,27.8851,28.0196,1108400.0
2009-12-16 14:40:00,41.68,41.7,41.54,41.55,1537400.0,28.0196,28.033,27.9254,27.9322,1537400.0
2009-12-16 14:50:00,41.55,41.62,41.48,41.52,1186300.0,27.9322,27.9792,27.8851,27.912,1186300.0
2009-12-16 15:00:00,41.52,41.53,41.28,41.35,1137200.0,27.912,27.9187,27.7507,27.7977,1137200.0
2009-12-16 15:10:00,41.35,41.42,41.29,41.4,870200.0,27.7977,27.8448,27.7574,27.8313,870200.0
2009-12-16 15:20:00,41.39,41.41,41.14,41.15,1000200.0,27.8246,27.8381,27.6565,27.6633,1000200.0
2009-12-16 15:30:00,41.16,41.28,41.1,41.23,1681600.0,27.67,27.7507,27.6297,27.7171,1681600.0
2009-12-16 15:40:00,41.23,41.44,41.22,41.42,1526400.0,27.7171,27.8582,27.7103,27.8448,1526400.0
2009-12-16 15:50:00,41.42,41.45,41.32,41.42,4566800.0,27.8448,27.8649,27.7776,27.8448,4566800.0
2009-12-17 09:30:00,41.06,41.12,40.51,40.63,3794700.0,27.6028,27.6431,27.233,27.3137,3794700.0
2009-12-17 09:40:00,40.63,40.89,40.62,40.83,2845000.0,27.3137,27.4885,27.307,27.4481,2845000.0
2009-12-17 09:50:00,40.82,40.86,40.53,40.59,2282000.0,27.4414,27.4683,27.2465,27.2868,2282000.0
2009-12-17 10:00:00,40.59,40.75,40.36,40.52,3014900.0,27.2868,27.3944,27.1322,27.2397,3014900.0
2009-12-17 10:10:00,40.53,40.68,40.5,40.51,824700.0,27.2465,27.3473,27.2263,27.233,824700.0
2009-12-17 10:20:00,40.51,40.73,40.47,40.66,1116200.0,27.233,27.3809,27.2061,27.3339,1116200.0
2009-12-17 10:30:00,40.67,40.68,40.46,40.62,837400.0,27.3406,27.3473,27.1994,27.307,837400.0
2009-12-17 10:40:00,40.62,40.62,40.45,40.54,1262600.0,27.307,27.307,27.1927,27.2532,1262600.0
2009-12-17 10:50:00,40.54,40.62,40.47,40.61,1026300.0,27.2532,27.307,27.2061,27.3003,1026300.0
2009-12-17 11:00:00,40.62,40.62,40.49,40.5,1000800.0,27.307,27.307,27.2196,27.2263,1000800.0
2009-12-17 11:10:00,40.49,40.55,40.45,40.55,938800.0,27.2196,27.2599,27.1927,27.2599,938800.0
2009-12-17 11:20:00,40.54,40.61,40.44,40.44,766600.0,27.2532,27.3003,27.186,27.186,766600.0
2009-12-17 11:30:00,40.44,40.52,40.39,40.47,835900.0,27.186,27.2397,27.1524,27.2061,835900.0
2009-12-17 11:40:00,40.47,40.47,40.37,40.38,646800.0,27.2061,27.2061,27.1389,27.1456,646800.0
2009-12-17 11:50:00,40.37,40.39,40.26,40.35,1116300.0,27.1389,27.1524,27.065,27.1255,1116300.0
2009-12-17 12:00:00,40.35,40.6,40.19,40.28,1067000.0,27.1255,27.2935,27.0179,27.0784,1067000.0
2009-12-17 12:10:00,40.27,40.36,40.27,40.3,535600.0,27.0717,27.1322,27.0717,27.0919,535600.0
2009-12-17 12:20:00,40.31,40.38,40.3,40.35,384600.0,27.0986,27.1456,27.0919,27.1255,384600.0
2009-12-17 12:30:00,40.35,40.38,40.33,40.33,346100.0,27.1255,27.1456,27.112,27.112,346100.0
2009-12-17 12:40:00,40.33,40.35,40.21,40.22,484200.0,27.112,27.1255,27.0314,27.0381,484200.0
2009-12-17 12:50:00,40.22,40.26,40.2,40.25,535400.0,27.0381,27.065,27.0246,27.0582,535400.0
2009-12-17 13:00:00,40.25,40.33,40.24,40.3,582600.0,27.0582,27.112,27.0515,27.0919,582600.0
2009-12-17 13:10:00,40.3,40.33,40.28,40.29,301900.0,27.0919,27.112,27.0784,27.0851,301900.0
2009-12-17 13:20:00,40.29,40.35,40.27,40.34,392600.0,27.0851,27.1255,27.0717,27.1187,392600.0
2009-12-17 13:30:00,40.33,40.37,40.32,40.33,462600.0,27.112,27.1389,27.1053,27.112,462600.0
2009-12-17 13:40:00,40.34,40.37,40.3,40.3,495200.0,27.1187,27.1389,27.0919,27.0919,495200.0
2009-12-17 13:50:00,40.31,40.47,40.3,40.47,762900.0,27.0986,27.2061,27.0919,27.2061,762900.0
2009-12-17 14:00:00,40.47,40.5,40.46,40.5,599300.0,27.2061,27.2263,27.1994,27.2263,599300.0
2009-12-17 14:10:00,40.49,40.6,40.44,40.45,853800.0,27.2196,27.2935,27.186,27.1927,853800.0
2009-12-17 14:20:00,40.45,40.53,40.44,40.48,543200.0,27.1927,27.2465,27.186,27.2129,543200.0
2009-12-17 14:30:00,40.49,40.53,40.45,40.52,690100.0,27.2196,27.2465,27.1927,27.2397,690100.0
2009-12-17 14:40:00,40.52,40.52,40.42,40.43,677000.0,27.2397,27.2397,27.1725,27.1792,677000.0
2009-12-17 14:50:00,40.42,40.52,40.42,40.48,634500.0,27.1725,27.2397,27.1725,27.2129,634500.0
2009-12-17 15:00:00,40.47,40.56,40.43,40.54,644200.0,27.2061,27.2666,27.1792,27.2532,644200.0
2009-12-17 15:10:00,40.53,40.54,40.42,40.48,771800.0,27.2465,27.2532,27.1725,27.2129,771800.0
2009-12-17 15:20:00,40.47,40.48,40.3,40.3,862500.0,27.2061,27.2129,27.0919,27.0919,862500.0
2009-12-17 15:30:00,40.31,40.42,40.27,40.36,1271800.0,27.0986,27.1725,27.0717,27.1322,1271800.0
2009-12-17 15:40:00,40.35,40.46,40.26,40.28,1500200.0,27.1255,27.1994,27.065,27.0784,1500200.0
2009-12-17 15:50:00,40.31,40.39,40.27,40.27,2742800.0,27.0986,27.1524,27.0717,27.0717,2742800.0
2009-12-18 09:30:00,40.53,40.55,40.1,40.15,8129000.0,27.2465,27.2599,26.9574,26.991,8129000.0
2009-12-18 09:40:00,40.16,40.27,40.05,40.26,1339000.0,26.9977,27.0717,26.9238,27.065,1339000.0
2009-12-18 09:50:00,40.25,40.27,40.15,40.17,761100.0,27.0582,27.0717,26.991,27.0045,761100.0
2009-12-18 10:00:00,40.17,40.2,40.09,40.16,607600.0,27.0045,27.0246,26.9507,26.9977,607600.0
2009-12-18 10:10:00,40.15,40.24,40.06,40.13,1204400.0,26.991,27.0515,26.9305,26.9776,1204400.0
2009-12-18 10:20:00,40.13,40.34,40.1,40.27,1064400.0,26.9776,27.1187,26.9574,27.0717,1064400.0
2009-12-18 10:30:00,40.27,40.42,40.25,40.3,877000.0,27.0717,27.1725,27.0582,27.0919,877000.0
2009-12-18 10:40:00,40.3,40.39,40.22,40.31,621600.0,27.0919,27.1524,27.0381,27.0986,621600.0
2009-12-18 10:50:00,40.3,40.55,40.29,40.5,1086300.0,27.0919,27.2599,27.0851,27.2263,1086300.0
2009-12-18 11:00:00,40.5,40.54,40.43,40.44,1259100.0,27.2263,27.2532,27.1792,27.186,1259100.0
2009-12-18 11:10:00,40.44,40.49,40.28,40.34,818300.0,27.186,27.2196,27.0784,27.1187,818300.0
2009-12-18 11:20:00,40.35,40.45,40.3,40.31,635300.0,27.1255,27.1927,27.0919,27.0986,635300.0
2009-12-18 11:30:00,40.31,40.46,40.31,40.41,675300.0,27.0986,27.1994,27.0986,27.1658,675300.0
2009-12-18 11:40:00,40.4,40.46,40.35,40.44,734900.0,27.1591,27.1994,27.1255,27.186,734900.0
2009-12-18 11:50:00,40.45,40.55,40.41,40.52,449400.0,27.1927,27.2599,27.1658,27.2397,449400.0
2009-12-18 12:00:00,40.53,40.69,40.44,40.64,845100.0,27.2465,27.354,27.186,27.3204,845100.0
2009-12-18 12:10:00,40.65,40.74,40.63,40.72,697900.0,27.3271,27.3876,27.3137,27.3742,697900.0
2009-12-18 12:20:00,40.72,40.8,40.71,40.72,545700.0,27.3742,27.428,27.3675,27.3742,545700.0
2009-12-18 12:30:00,40.72,40.72,40.63,40.67,378300.0,27.3742,27.3742,27.3137,27.3406,378300.0
2009-12-18 12:40:00,40.66,40.67,40.58,40.59,331700.0,27.3339,27.3406,27.2801,27.2868,331700.0
2009-12-18 12:50:00,40.59,40.7,40.58,40.64,417800.0,27.2868,27.3608,27.2801,27.3204,417800.0
2009-12-18 13:00:00,40.64,40.73,40.63,40.7,294000.0,27.3204,27.3809,27.3137,27.3608,294000.0
2009-12-18 13:10:00,40.7,40.74,40.65,40.69,364500.0,27.3608,27.3876,27.3271,27.354,364500.0
2009-12-18 13:20:00,40.69,40.88,40.68,40.88,831100.0,27.354,27.4818,27.3473,27.4818,831100.0
2009-12-18 13:30:00,40.88,40.89,40.83,40.88,584600.0,27.4818,27.4885,27.4481,27.4818,584600.0
2009-12-18 13:40:00,40.88,40.89,40.82,40.85,467300.0,27.4818,27.4885,27.4414,27.4616,467300.0
2009-12-18 13:50:00,40.85,40.87,40.8,40.83,392700.0,27.4616,27.475,27.428,27.4481,392700.0
2009-12-18 14:00:00,40.83,40.87,40.8,40.82,371700.0,27.4481,27.475,27.428,27.4414,371700.0
2009-12-18 14:10:00,40.82,40.83,40.72,40.76,661100.0,27.4414,27.4481,27.3742,27.4011,661100.0
2009-12-18 14:20:00,40.76,40.79,40.73,40.79,295000.0,27.4011,27.4213,27.3809,27.4213,295000.0
2009-12-18 14:30:00,40.78,40.78,40.72,40.76,263800.0,27.4145,27.4145,27.3742,27.4011,263800.0
2009-12-18 14:40:00,40.76,40.81,40.75,40.78,413900.0,27.4011,27.4347,27.3944,27.4145,413900.0
2009-12-18 14:50:00,40.78,40.87,40.77,40.86,431000.0,27.4145,27.475,27.4078,27.4683,431000.0
2009-12-18 15:00:00,40.86,41.05,40.86,41.01,1126700.0,27.4683,27.596,27.4683,27.5692,1126700.0
2009-12-18 15:10:00,40.98,41.1,40.97,41.09,1087300.0,27.549,27.6297,27.5423,27.6229,1087300.0
2009-12-18 15:20:00,41.09,41.19,41.0,41.0,1468800.0,27.6229,27.6902,27.5624,27.5624,1468800.0
2009-12-18 15:30:00,41.01,41.01,40.89,40.89,1124400.0,27.5692,27.5692,27.4885,27.4885,1124400.0
2009-12-18 15:40:00,40.89,40.95,40.85,40.93,1545100.0,27.4885,27.5288,27.4616,27.5154,1545100.0
2009-12-18 15:50:00,40.93,41.1,40.9,41.07,4366400.0,27.5154,27.6297,27.4952,27.6095,4366400.0
2009-12-21 09:30:00,41.54,42.0,41.5,41.97,4247200.0,27.9254,28.2347,27.8986,28.2145,4247200.0
2009-12-21 09:40:00,41.97,42.12,41.89,42.05,2468600.0,28.2145,28.3154,28.1607,28.2683,2468600.0
2009-12-21 09:50:00,42.05,42.05,41.89,42.01,2009700.0,28.2683,28.2683,28.1607,28.2414,2009700.0
2009-12-21 10:00:00,42.01,42.24,42.0,42.06,1868800.0,28.2414,28.396,28.2347,28.275,1868800.0
2009-12-21 10:10:00,42.06,42.14,42.02,42.02,1355500.0,28.275,28.3288,28.2481,28.2481,1355500.0
2009-12-21 10:20:00,42.02,42.24,42.01,42.13,1216800.0,28.2481,28.396,28.2414,28.3221,1216800.0
2009-12-21 10:30:00,42.14,42.15,42.05,42.11,852700.0,28.3288,28.3355,28.2683,28.3086,852700.0
2009-12-21 10:40:00,42.12,42.16,41.93,41.97,1019600.0,28.3154,28.3422,28.1876,28.2145,1019600.0
2009-12-21 10:50:00,41.97,42.1,41.95,41.96,1085300.0,28.2145,28.3019,28.2011,28.2078,1085300.0
2009-12-21 11:00:00,41.96,42.13,41.91,42.1,1015000.0,28.2078,28.3221,28.1742,28.3019,1015000.0
2009-12-21 11:10:00,42.1,42.2,42.03,42.13,1359400.0,28.3019,28.3691,28.2549,28.3221,1359400.0
2009-12-21 11:20:00,42.13,42.15,42.04,42.08,556500.0,28.3221,28.3355,28.2616,28.2885,556500.0
2009-12-21 11:30:00,42.07,42.11,42.04,42.07,801800.0,28.2817,28.3086,28.2616,28.2817,801800.0
2009-12-21 11:40:00,42.07,42.09,41.93,41.93,565700.0,28.2817,28.2952,28.1876,28.1876,565700.0
2009-12-21 11:50:00,41.94,42.0,41.92,41.99,560900.0,28.1944,28.2347,28.1809,28.228,560900.0
2009-12-21 12:00:00,41.99,42.11,41.94,42.11,611500.0,28.228,28.3086,28.1944,28.3086,611500.0
2009-12-21 12:10:00,42.11,42.17,42.06,42.08,482800.0,28.3086,28.349,28.275,28.2885,482800.0
2009-12-21 12:20:00,42.08,42.1,41.99,42.02,384300.0,28.2885,28.3019,28.228,28.2481,384300.0
2009-12-21 12:30:00,42.01,42.06,41.98,41.98,492200.0,28.2414,28.275,28.2212,28.2212,492200.0
2009-12-21 12:40:00,41.99,41.99,41.83,41.84,610500.0,28.228,28.228,28.1204,28.1271,610500.0
2009-12-21 12:50:00,41.84,41.85,41.8,41.84,588300.0,28.1271,28.1338,28.1002,28.1271,588300.0
2009-12-21 13:00:00,41.85,41.92,41.84,41.9,424000.0,28.1338,28.1809,28.1271,28.1675,424000.0
2009-12-21 13:10:00,41.91,41.93,41.85,41.91,835300.0,28.1742,28.1876,28.1338,28.1742,835300.0
2009-12-21 13:20:00,41.91,41.93,41.86,41.91,403100.0,28.1742,28.1876,28.1406,28.1742,403100.0
2009-12-21 13:30:00,41.91,41.92,41.86,41.88,351400.0,28.1742,28.1809,28.1406,28.154,351400.0
2009-12-21 13:40:00,41.88,41.94,41.86,41.94,269200.0,28.154,28.1944,28.1406,28.1944,269200.0
2009-12-21 13:50:00,41.93,42.0,41.92,41.94,341900.0,28.1876,28.2347,28.1809,28.1944,341900.0
2009-12-21 14:00:00,41.94,41.95,41.88,41.9,350600.0,28.1944,28.2011,28.154,28.1675,350600.0
2009-12-21 14:10:00,41.89,41.96,41.89,41.9,337200.0,28.1607,28.2078,28.1607,28.1675,337200.0
2009-12-21 14:20:00,41.9,41.96,41.88,41.9,389800.0,28.1675,28.2078,28.154,28.1675,389800.0
2009-12-21 14:30:00,41.9,41.92,41.88,41.91,297100.0,28.1675,28.1809,28.154,28.1742,297100.0
2009-12-21 14:40:00,41.9,41.91,41.87,41.88,254300.0,28.1675,28.1742,28.1473,28.154,254300.0
2009-12-21 14:50:00,41.88,41.9,41.82,41.85,412500.0,28.154,28.1675,28.1137,28.1338,412500.0
2009-12-21 15:00:00,41.85,41.85,41.79,41.81,405900.0,28.1338,28.1338,28.0935,28.107,405900.0
2009-12-21 15:10:00,41.8,41.81,41.75,41.77,513900.0,28.1002,28.107,28.0666,28.0801,513900.0
2009-12-21 15:20:00,41.76,41.91,41.76,41.91,769000.0,28.0733,28.1742,28.0733,28.1742,769000.0
2009-12-21 15:30:00,41.9,41.96,41.87,41.92,700400.0,28.1675,28.2078,28.1473,28.1809,700400.0
2009-12-21 15:40:00,41.93,41.96,41.85,41.86,892800.0,28.1876,28.2078,28.1338,28.1406,892800.0
2009-12-21 15:50:00,41.86,41.92,41.85,41.9,1831500.0,28.1406,28.1809,28.1338,28.1675,1831500.0
2009-12-22 09:30:00,42.0,42.09,41.82,42.0,1568800.0,28.2347,28.2952,28.1137,28.2347,1568800.0
2009-12-22 09:40:00,42.0,42.02,41.86,41.94,672300.0,28.2347,28.2481,28.1406,28.1944,672300.0
2009-12-22 09:50:00,41.94,42.04,41.89,41.95,647300.0,28.1944,28.2616,28.1607,28.2011,647300.0
2009-12-22 10:00:00,41.96,42.1,41.75,41.82,1255700.0,28.2078,28.3019,28.0666,28.1137,1255700.0
2009-12-22 10:10:00,41.82,41.86,41.69,41.79,987500.0,28.1137,28.1406,28.0263,28.0935,987500.0
2009-12-22 10:20:00,41.79,41.89,41.76,41.86,462700.0,28.0935,28.1607,28.0733,28.1406,462700.0
2009-12-22 10:30:00,41.86,41.89,41.82,41.82,360500.0,28.1406,28.1607,28.1137,28.1137,360500.0
2009-12-22 10:40:00,41.83,41.9,41.77,41.78,495600.0,28.1204,28.1675,28.0801,28.0868,495600.0
2009-12-22 10:50:00,41.77,41.89,41.77,41.87,556600.0,28.0801,28.1607,28.0801,28.1473,556600.0
2009-12-22 11:00:00,41.87,41.88,41.8,41.84,508000.0,28.1473,28.154,28.1002,28.1271,508000.0
2009-12-22 11:10:00,41.84,42.0,41.81,41.97,908100.0,28.1271,28.2347,28.107,28.2145,908100.0
2009-12-22 11:20:00,41.96,42.03,41.95,41.99,646300.0,28.2078,28.2549,28.2011,28.228,646300.0
2009-12-22 11:30:00,41.98,41.98,41.86,41.89,665300.0,28.2212,28.2212,28.1406,28.1607,665300.0
2009-12-22 11:40:00,41.9,41.9,41.85,41.9,208200.0,28.1675,28.1675,28.1338,28.1675,208200.0
2009-12-22 11:50:00,41.89,41.9,41.85,41.86,374100.0,28.1607,28.1675,28.1338,28.1406,374100.0
2009-12-22 12:00:00,41.87,41.95,41.85,41.94,559900.0,28.1473,28.2011,28.1338,28.1944,559900.0
2009-12-22 12:10:00,41.94,41.95,41.89,41.89,403400.0,28.1944,28.2011,28.1607,28.1607,403400.0
2009-12-22 12:20:00,41.89,41.91,41.86,41.9,464800.0,28.1607,28.1742,28.1406,28.1675,464800.0
2009-12-22 12:30:00,41.9,41.92,41.82,41.82,413200.0,28.1675,28.1809,28.1137,28.1137,413200.0
2009-12-22 12:40:00,41.83,41.88,41.74,41.74,450200.0,28.1204,28.154,28.0599,28.0599,450200.0
2009-12-22 12:50:00,41.74,41.85,41.73,41.83,450700.0,28.0599,28.1338,28.0532,28.1204,450700.0
2009-12-22 13:00:00,41.82,41.89,41.8,41.89,407200.0,28.1137,28.1607,28.1002,28.1607,407200.0
2009-12-22 13:10:00,41.88,41.9,41.85,41.88,260600.0,28.154,28.1675,28.1338,28.154,260600.0
2009-12-22 13:20:00,41.88,41.92,41.87,41.88,380500.0,28.154,28.1809,28.1473,28.154,380500.0
2009-12-22 13:30:00,41.88,41.97,41.85,41.95,369000.0,28.154,28.2145,28.1338,28.2011,369000.0
2009-12-22 13:40:00,41.95,41.98,41.91,41.97,389900.0,28.2011,28.2212,28.1742,28.2145,389900.0
2009-12-22 13:50:00,41.97,41.98,41.94,41.98,315800.0,28.2145,28.2212,28.1944,28.2212,315800.0
2009-12-22 14:00:00,41.97,41.98,41.9,41.92,341500.0,28.2145,28.2212,28.1675,28.1809,341500.0
2009-12-22 14:10:00,41.92,41.94,41.9,41.92,283100.0,28.1809,28.1944,28.1675,28.1809,283100.0
2009-12-22 14:20:00,41.91,41.91,41.86,41.88,306800.0,28.1742,28.1742,28.1406,28.154,306800.0
2009-12-22 14:30:00,41.88,41.9,41.86,41.87,285500.0,28.154,28.1675,28.1406,28.1473,285500.0
2009-12-22 14:40:00,41.87,41.88,41.82,41.84,336500.0,28.1473,28.154,28.1137,28.1271,336500.0
2009-12-22 14:50:00,41.83,41.86,41.82,41.86,275800.0,28.1204,28.1406,28.1137,28.1406,275800.0
2009-12-22 15:00:00,41.85,41.86,41.76,41.8,507300.0,28.1338,28.1406,28.0733,28.1002,507300.0
2009-12-22 15:10:00,41.79,41.82,41.76,41.81,496100.0,28.0935,28.1137,28.0733,28.107,496100.0
2009-12-22 15:20:00,41.81,41.86,41.77,41.79,635600.0,28.107,28.1406,28.0801,28.0935,635600.0
2009-12-22 15:30:00,41.79,41.88,41.79,41.86,479800.0,28.0935,28.154,28.0935,28.1406,479800.0
2009-12-22 15:40:00,41.86,41.93,41.83,41.92,645100.0,28.1406,28.1876,28.1204,28.1809,645100.0
2009-12-22 15:50:00,41.93,41.97,41.8,41.93,1660200.0,28.1876,28.2145,28.1002,28.1876,1660200.0
2009-12-23 09:30:00,41.85,41.94,41.78,41.85,1513400.0,28.1338,28.1944,28.0868,28.1338,1513400.0
2009-12-23 09:40:00,41.85,41.9,41.84,41.89,946400.0,28.1338,28.1675,28.1271,28.1607,946400.0
2009-12-23 09:50:00,41.89,41.9,41.8,41.82,898100.0,28.1607,28.1675,28.1002,28.1137,898100.0
2009-12-23 10:00:00,41.81,41.82,41.64,41.8,1097500.0,28.107,28.1137,27.9927,28.1002,1097500.0
2009-12-23 10:10:00,41.8,41.82,41.65,41.66,691000.0,28.1002,28.1137,27.9994,28.0061,691000.0
2009-12-23 10:20:00,41.65,41.69,41.48,41.59,1499800.0,27.9994,28.0263,27.8851,27.9591,1499800.0
2009-12-23 10:30:00,41.6,41.65,41.52,41.65,521100.0,27.9658,27.9994,27.912,27.9994,521100.0
2009-12-23 10:40:00,41.65,41.78,41.64,41.72,739000.0,27.9994,28.0868,27.9927,28.0465,739000.0
2009-12-23 10:50:00,41.72,41.73,41.67,41.7,434300.0,28.0465,28.0532,28.0128,28.033,434300.0
2009-12-23 11:00:00,41.71,41.71,41.62,41.65,426700.0,28.0397,28.0397,27.9792,27.9994,426700.0
2009-12-23 11:10:00,41.65,41.67,41.6,41.6,318700.0,27.9994,28.0128,27.9658,27.9658,318700.0
2009-12-23 11:20:00,41.61,41.73,41.59,41.7,545300.0,27.9725,28.0532,27.9591,28.033,545300.0
2009-12-23 11:30:00,41.71,41.73,41.6,41.63,336800.0,28.0397,28.0532,27.9658,27.986,336800.0
2009-12-23 11:40:00,41.63,41.68,41.6,41.61,256400.0,27.986,28.0196,27.9658,27.9725,256400.0
2009-12-23 11:50:00,41.62,41.69,41.59,41.66,322200.0,27.9792,28.0263,27.9591,28.0061,322200.0
2009-12-23 12:00:00,41.65,41.66,41.57,41.59,301300.0,27.9994,28.0061,27.9456,27.9591,301300.0
2009-12-23 12:10:00,41.59,41.62,41.53,41.55,248900.0,27.9591,27.9792,27.9187,27.9322,248900.0
2009-12-23 12:20:00,41.54,41.55,41.51,41.51,212200.0,27.9254,27.9322,27.9053,27.9053,212200.0
2009-12-23 12:30:00,41.52,41.59,41.52,41.58,313000.0,27.912,27.9591,27.912,27.9523,313000.0
2009-12-23 12:40:00,41.58,41.58,41.5,41.51,328000.0,27.9523,27.9523,27.8986,27.9053,328000.0
2009-12-23 12:50:00,41.51,41.55,41.5,41.54,296700.0,27.9053,27.9322,27.8986,27.9254,296700.0
2009-12-23 13:00:00,41.54,41.61,41.51,41.55,443200.0,27.9254,27.9725,27.9053,27.9322,443200.0
2009-12-23 13:10:00,41.56,41.65,41.55,41.63,359200.0,27.9389,27.9994,27.9322,27.986,359200.0
2009-12-23 13:20:00,41.63,41.68,41.59,41.6,671900.0,27.986,28.0196,27.9591,27.9658,671900.0
2009-12-23 13:30:00,41.59,41.63,41.53,41.55,289900.0,27.9591,27.986,27.9187,27.9322,289900.0
2009-12-23 13:40:00,41.55,41.61,41.53,41.56,435400.0,27.9322,27.9725,27.9187,27.9389,435400.0
2009-12-23 13:50:00,41.57,41.61,41.52,41.53,321900.0,27.9456,27.9725,27.912,27.9187,321900.0
2009-12-23 14:00:00,41.53,41.56,41.51,41.54,356200.0,27.9187,27.9389,27.9053,27.9254,356200.0
2009-12-23 14:10:00,41.54,41.57,41.52,41.53,210100.0,27.9254,27.9456,27.912,27.9187,210100.0
2009-12-23 14:20:00,41.52,41.55,41.5,41.52,310500.0,27.912,27.9322,27.8986,27.912,310500.0
2009-12-23 14:30:00,41.51,41.56,41.5,41.54,561500.0,27.9053,27.9389,27.8986,27.9254,561500.0
2009-12-23 14:40:00,41.54,41.54,41.48,41.5,401300.0,27.9254,27.9254,27.8851,27.8986,401300.0
2009-12-23 14:50:00,41.51,41.6,41.5,41.59,479100.0,27.9053,27.9658,27.8986,27.9591,479100.0
2009-12-23 15:00:00,41.59,41.6,41.51,41.54,536500.0,27.9591,27.9658,27.9053,27.9254,536500.0
2009-12-23 15:10:00,41.55,41.61,41.53,41.59,510800.0,27.9322,27.9725,27.9187,27.9591,510800.0
2009-12-23 15:20:00,41.6,41.62,41.56,41.58,546400.0,27.9658,27.9792,27.9389,27.9523,546400.0
2009-12-23 15:30:00,41.59,41.59,41.49,41.5,774500.0,27.9591,27.9591,27.8918,27.8986,774500.0
2009-12-23 15:40:00,41.49,41.54,41.46,41.46,670400.0,27.8918,27.9254,27.8717,27.8717,670400.0
2009-12-23 15:50:00,41.46,41.58,41.45,41.56,2227900.0,27.8717,27.9523,27.8649,27.9389,2227900.0
2009-12-24 09:30:00,41.68,41.85,41.51,41.75,856700.0,28.0196,28.1338,27.9053,28.0666,856700.0
2009-12-24 09:40:00,41.75,41.76,41.64,41.68,419100.0,28.0666,28.0733,27.9927,28.0196,419100.0
2009-12-24 09:50:00,41.68,41.76,41.65,41.69,464000.0,28.0196,28.0733,27.9994,28.0263,464000.0
2009-12-24 10:00:00,41.69,41.72,41.65,41.66,404100.0,28.0263,28.0465,27.9994,28.0061,404100.0
2009-12-24 10:10:00,41.66,41.76,41.65,41.76,190000.0,28.0061,28.0733,27.9994,28.0733,190000.0
2009-12-24 10:20:00,41.76,41.77,41.7,41.76,265400.0,28.0733,28.0801,28.033,28.0733,265400.0
2009-12-24 10:30:00,41.76,41.78,41.72,41.74,219100.0,28.0733,28.0868,28.0465,28.0599,219100.0
2009-12-24 10:40:00,41.75,41.76,41.68,41.68,423600.0,28.0666,28.0733,28.0196,28.0196,423600.0
2009-12-24 10:50:00,41.69,41.73,41.66,41.71,217200.0,28.0263,28.0532,28.0061,28.0397,217200.0
2009-12-24 11:00:00,41.72,41.77,41.7,41.74,242500.0,28.0465,28.0801,28.033,28.0599,242500.0
2009-12-24 11:10:00,41.75,41.75,41.72,41.74,187600.0,28.0666,28.0666,28.0465,28.0599,187600.0
2009-12-24 11:20:00,41.74,41.76,41.69,41.76,215300.0,28.0599,28.0733,28.0263,28.0733,215300.0
2009-12-24 11:30:00,41.76,41.76,41.71,41.72,138300.0,28.0733,28.0733,28.0397,28.0465,138300.0
2009-12-24 11:40:00,41.72,41.79,41.69,41.79,229300.0,28.0465,28.0935,28.0263,28.0935,229300.0
2009-12-24 11:50:00,41.79,41.8,41.79,41.8,122200.0,28.0935,28.1002,28.0935,28.1002,122200.0
2009-12-24 12:00:00,41.8,41.82,41.73,41.79,291700.0,28.1002,28.1137,28.0532,28.0935,291700.0
2009-12-24 12:10:00,41.79,41.79,41.75,41.75,173600.0,28.0935,28.0935,28.0666,28.0666,173600.0
2009-12-24 12:20:00,41.75,41.8,41.73,41.79,212100.0,28.0666,28.1002,28.0532,28.0935,212100.0
2009-12-24 12:30:00,41.8,41.88,41.78,41.87,501000.0,28.1002,28.154,28.0868,28.1473,501000.0
2009-12-24 12:40:00,41.87,41.87,41.82,41.86,579900.0,28.1473,28.1473,28.1137,28.1406,579900.0
2009-12-24 12:50:00,41.86,41.89,41.84,41.86,941900.0,28.1406,28.1607,28.1271,28.1406,941900.0
2009-12-28 09:30:00,41.85,42.01,41.82,41.96,893300.0,28.1338,28.2414,28.1137,28.2078,893300.0
2009-12-28 09:40:00,41.96,42.1,41.92,42.1,593200.0,28.2078,28.3019,28.1809,28.3019,593200.0
2009-12-28 09:50:00,42.1,42.13,42.0,42.01,437100.0,28.3019,28.3221,28.2347,28.2414,437100.0
2009-12-28 10:00:00,42.01,42.02,41.93,41.94,260400.0,28.2414,28.2481,28.1876,28.1944,260400.0
2009-12-28 10:10:00,41.94,41.95,41.83,41.92,541700.0,28.1944,28.2011,28.1204,28.1809,541700.0
2009-12-28 10:20:00,41.93,41.95,41.82,41.87,287400.0,28.1876,28.2011,28.1137,28.1473,287400.0
2009-12-28 10:30:00,41.86,41.89,41.78,41.79,257500.0,28.1406,28.1607,28.0868,28.0935,257500.0
2009-12-28 10:40:00,41.79,41.93,41.79,41.9,319400.0,28.0935,28.1876,28.0935,28.1675,319400.0
2009-12-28 10:50:00,41.9,41.97,41.85,41.97,297900.0,28.1675,28.2145,28.1338,28.2145,297900.0
2009-12-28 11:00:00,41.96,42.0,41.93,41.99,246000.0,28.2078,28.2347,28.1876,28.228,246000.0
2009-12-28 11:10:00,41.99,42.0,41.88,41.9,420900.0,28.228,28.2347,28.154,28.1675,420900.0
2009-12-28 11:20:00,41.9,41.9,41.83,41.83,267600.0,28.1675,28.1675,28.1204,28.1204,267600.0
2009-12-28 11:30:00,41.84,41.95,41.83,41.94,219800.0,28.1271,28.2011,28.1204,28.1944,219800.0
2009-12-28 11:40:00,41.94,41.98,41.92,41.96,247000.0,28.1944,28.2212,28.1809,28.2078,247000.0
2009-12-28 11:50:00,41.96,41.98,41.9,41.9,192300.0,28.2078,28.2212,28.1675,28.1675,192300.0
2009-12-28 12:00:00,41.9,41.93,41.86,41.87,201600.0,28.1675,28.1876,28.1406,28.1473,201600.0
2009-12-28 12:10:00,41.88,41.92,41.87,41.88,150000.0,28.154,28.1809,28.1473,28.154,150000.0
2009-12-28 12:20:00,41.89,41.89,41.83,41.85,151900.0,28.1607,28.1607,28.1204,28.1338,151900.0
2009-12-28 12:30:00,41.85,41.86,41.83,41.83,203900.0,28.1338,28.1406,28.1204,28.1204,203900.0
2009-12-28 12:40:00,41.83,41.85,41.8,41.81,217200.0,28.1204,28.1338,28.1002,28.107,217200.0
2009-12-28 12:50:00,41.81,41.85,41.8,41.83,116900.0,28.107,28.1338,28.1002,28.1204,116900.0
2009-12-28 13:00:00,41.83,41.88,41.82,41.88,139800.0,28.1204,28.154,28.1137,28.154,139800.0
2009-12-28 13:10:00,41.88,41.88,41.8,41.82,240600.0,28.154,28.154,28.1002,28.1137,240600.0
2009-12-28 13:20:00,41.81,41.86,41.81,41.82,102200.0,28.107,28.1406,28.107,28.1137,102200.0
2009-12-28 13:30:00,41.82,41.83,41.72,41.72,239000.0,28.1137,28.1204,28.0465,28.0465,239000.0
2009-12-28 13:40:00,41.71,41.75,41.71,41.72,179700.0,28.0397,28.0666,28.0397,28.0465,179700.0
2009-12-28 13:50:00,41.72,41.76,41.72,41.76,145100.0,28.0465,28.0733,28.0465,28.0733,145100.0
2009-12-28 14:00:00,41.76,41.77,41.73,41.74,426300.0,28.0733,28.0801,28.0532,28.0599,426300.0
2009-12-28 14:10:00,41.74,41.75,41.63,41.63,447200.0,28.0599,28.0666,27.986,27.986,447200.0
2009-12-28 14:20:00,41.63,41.66,41.56,41.56,272500.0,27.986,28.0061,27.9389,27.9389,272500.0
2009-12-28 14:30:00,41.56,41.64,41.56,41.6,343800.0,27.9389,27.9927,27.9389,27.9658,343800.0
2009-12-28 14:40:00,41.6,41.65,41.58,41.65,162000.0,27.9658,27.9994,27.9523,27.9994,162000.0
2009-12-28 14:50:00,41.65,41.69,41.64,41.65,132200.0,27.9994,28.0263,27.9927,27.9994,132200.0
2009-12-28 15:00:00,41.65,41.66,41.61,41.64,163500.0,27.9994,28.0061,27.9725,27.9927,163500.0
2009-12-28 15:10:00,41.63,41.67,41.63,41.67,188500.0,27.986,28.0128,27.986,28.0128,188500.0
2009-12-28 15:20:00,41.66,41.7,41.62,41.64,357700.0,28.0061,28.033,27.9792,27.9927,357700.0
2009-12-28 15:30:00,41.64,41.65,41.62,41.63,247600.0,27.9927,27.9994,27.9792,27.986,247600.0
2009-12-28 15:40:00,41.63,41.69,41.6,41.69,509300.0,27.986,28.0263,27.9658,28.0263,509300.0
2009-12-28 15:50:00,41.68,41.75,41.65,41.73,1090600.0,28.0196,28.0666,27.9994,28.0532,1090600.0
2009-12-29 09:30:00,41.73,41.79,41.6,41.61,1422400.0,28.0532,28.0935,27.9658,27.9725,1422400.0
2009-12-29 09:40:00,41.61,41.67,41.57,41.61,468300.0,27.9725,28.0128,27.9456,27.9725,468300.0
2009-12-29 09:50:00,41.6,41.64,41.47,41.61,804500.0,27.9658,27.9927,27.8784,27.9725,804500.0
2009-12-29 10:00:00,41.6,41.62,41.46,41.47,515400.0,27.9658,27.9792,27.8717,27.8784,515400.0
2009-12-29 10:10:00,41.47,41.75,41.46,41.75,760900.0,27.8784,28.0666,27.8717,28.0666,760900.0
2009-12-29 10:20:00,41.75,41.76,41.67,41.7,653500.0,28.0666,28.0733,28.0128,28.033,653500.0
2009-12-29 10:30:00,41.7,41.78,41.67,41.71,676200.0,28.033,28.0868,28.0128,28.0397,676200.0
2009-12-29 10:40:00,41.72,41.8,41.71,41.74,469000.0,28.0465,28.1002,28.0397,28.0599,469000.0
2009-12-29 10:50:00,41.75,41.77,41.61,41.64,332800.0,28.0666,28.0801,27.9725,27.9927,332800.0
2009-12-29 11:00:00,41.64,41.76,41.63,41.71,535700.0,27.9927,28.0733,27.986,28.0397,535700.0
2009-12-29 11:10:00,41.71,41.73,41.68,41.7,228200.0,28.0397,28.0532,28.0196,28.033,228200.0
2009-12-29 11:20:00,41.7,41.74,41.67,41.69,267500.0,28.033,28.0599,28.0128,28.0263,267500.0
2009-12-29 11:30:00,41.68,41.78,41.68,41.77,382900.0,28.0196,28.0868,28.0196,28.0801,382900.0
2009-12-29 11:40:00,41.76,41.77,41.73,41.75,197600.0,28.0733,28.0801,28.0532,28.0666,197600.0
2009-12-29 11:50:00,41.74,41.76,41.73,41.74,197000.0,28.0599,28.0733,28.0532,28.0599,197000.0
2009-12-29 12:00:00,41.75,41.76,41.72,41.73,174800.0,28.0666,28.0733,28.0465,28.0532,174800.0
2009-12-29 12:10:00,41.73,41.75,41.68,41.69,267600.0,28.0532,28.0666,28.0196,28.0263,267600.0
2009-12-29 12:20:00,41.69,41.7,41.64,41.65,302800.0,28.0263,28.033,27.9927,27.9994,302800.0
2009-12-29 12:30:00,41.65,41.71,41.64,41.67,201300.0,27.9994,28.0397,27.9927,28.0128,201300.0
2009-12-29 12:40:00,41.67,41.74,41.67,41.73,129700.0,28.0128,28.0599,28.0128,28.0532,129700.0
2009-12-29 12:50:00,41.73,41.73,41.66,41.67,203500.0,28.0532,28.0532,28.0061,28.0128,203500.0
2009-12-29 13:00:00,41.67,41.73,41.66,41.69,227500.0,28.0128,28.0532,28.0061,28.0263,227500.0
2009-12-29 13:10:00,41.69,41.73,41.67,41.7,157400.0,28.0263,28.0532,28.0128,28.033,157400.0
2009-12-29 13:20:00,41.7,41.75,41.69,41.72,207100.0,28.033,28.0666,28.0263,28.0465,207100.0
2009-12-29 13:30:00,41.71,41.75,41.7,41.75,170700.0,28.0397,28.0666,28.033,28.0666,170700.0
2009-12-29 13:40:00,41.75,41.76,41.68,41.71,249900.0,28.0666,28.0733,28.0196,28.0397,249900.0
2009-12-29 13:50:00,41.71,41.73,41.7,41.72,173300.0,28.0397,28.0532,28.033,28.0465,173300.0
2009-12-29 14:00:00,41.73,41.74,41.67,41.71,191800.0,28.0532,28.0599,28.0128,28.0397,191800.0
2009-12-29 14:10:00,41.71,41.73,41.69,41.7,106300.0,28.0397,28.0532,28.0263,28.033,106300.0
2009-12-29 14:20:00,41.7,41.72,41.68,41.72,148700.0,28.033,28.0465,28.0196,28.0465,148700.0
2009-12-29 14:30:00,41.71,41.74,41.69,41.73,128700.0,28.0397,28.0599,28.0263,28.0532,128700.0
2009-12-29 14:40:00,41.74,41.75,41.7,41.72,205400.0,28.0599,28.0666,28.033,28.0465,205400.0
2009-12-29 14:50:00,41.72,41.73,41.65,41.65,240700.0,28.0465,28.0532,27.9994,27.9994,240700.0
2009-12-29 15:00:00,41.65,41.72,41.63,41.63,368800.0,27.9994,28.0465,27.986,27.986,368800.0
2009-12-29 15:10:00,41.63,41.7,41.62,41.69,264100.0,27.986,28.033,27.9792,28.0263,264100.0
2009-12-29 15:20:00,41.69,41.71,41.65,41.7,263800.0,28.0263,28.0397,27.9994,28.033,263800.0
2009-12-29 15:30:00,41.69,41.7,41.66,41.66,336800.0,28.0263,28.033,28.0061,28.0061,336800.0
2009-12-29 15:40:00,41.66,41.67,41.63,41.64,468800.0,28.0061,28.0128,27.986,27.9927,468800.0
2009-12-29 15:50:00,41.64,41.65,41.49,41.49,1323100.0,27.9927,27.9994,27.8918,27.8918,1323100.0
2009-12-30 09:30:00,41.27,41.51,41.23,41.49,823900.0,27.7439,27.9053,27.7171,27.8918,823900.0
2009-12-30 09:40:00,41.49,41.62,41.44,41.48,851200.0,27.8918,27.9792,27.8582,27.8851,851200.0
2009-12-30 09:50:00,41.49,41.61,41.49,41.54,447800.0,27.8918,27.9725,27.8918,27.9254,447800.0
2009-12-30 10:00:00,41.54,41.61,41.45,41.48,407600.0,27.9254,27.9725,27.8649,27.8851,407600.0
2009-12-30 10:10:00,41.48,41.51,41.42,41.46,394200.0,27.8851,27.9053,27.8448,27.8717,394200.0
2009-12-30 10:20:00,41.47,41.54,41.44,41.54,339100.0,27.8784,27.9254,27.8582,27.9254,339100.0
2009-12-30 10:30:00,41.54,41.59,41.49,41.52,387800.0,27.9254,27.9591,27.8918,27.912,387800.0
2009-12-30 10:40:00,41.52,41.58,41.5,41.54,311300.0,27.912,27.9523,27.8986,27.9254,311300.0
2009-12-30 10:50:00,41.55,41.58,41.5,41.52,521200.0,27.9322,27.9523,27.8986,27.912,521200.0
2009-12-30 11:00:00,41.53,41.54,41.45,41.48,540000.0,27.9187,27.9254,27.8649,27.8851,540000.0
2009-12-30 11:10:00,41.47,41.55,41.46,41.46,272100.0,27.8784,27.9322,27.8717,27.8717,272100.0
2009-12-30 11:20:00,41.46,41.5,41.42,41.43,398900.0,27.8717,27.8986,27.8448,27.8515,398900.0
2009-12-30 11:30:00,41.42,41.46,41.39,41.41,671200.0,27.8448,27.8717,27.8246,27.8381,671200.0
2009-12-30 11:40:00,41.41,41.56,41.39,41.48,380600.0,27.8381,27.9389,27.8246,27.8851,380600.0
2009-12-30 11:50:00,41.47,41.55,41.45,41.51,541600.0,27.8784,27.9322,27.8649,27.9053,541600.0
2009-12-30 12:00:00,41.51,41.59,41.51,41.55,280600.0,27.9053,27.9591,27.9053,27.9322,280600.0
2009-12-30 12:10:00,41.54,41.6,41.54,41.59,269900.0,27.9254,27.9658,27.9254,27.9591,269900.0
2009-12-30 12:20:00,41.58,41.6,41.57,41.58,198800.0,27.9523,27.9658,27.9456,27.9523,198800.0
2009-12-30 12:30:00,41.57,41.59,41.5,41.51,290000.0,27.9456,27.9591,27.8986,27.9053,290000.0
2009-12-30 12:40:00,41.51,41.52,41.38,41.42,506100.0,27.9053,27.912,27.8179,27.8448,506100.0
2009-12-30 12:50:00,41.43,41.44,41.36,41.42,330400.0,27.8515,27.8582,27.8044,27.8448,330400.0
2009-12-30 13:00:00,41.43,41.47,41.4,41.41,266800.0,27.8515,27.8784,27.8313,27.8381,266800.0
2009-12-30 13:10:00,41.41,41.42,41.31,41.32,335400.0,27.8381,27.8448,27.7708,27.7776,335400.0
2009-12-30 13:20:00,41.32,41.34,41.3,41.33,201900.0,27.7776,27.791,27.7641,27.7843,201900.0
2009-12-30 13:30:00,41.32,41.37,41.29,41.36,225800.0,27.7776,27.8112,27.7574,27.8044,225800.0
2009-12-30 13:40:00,41.36,41.43,41.3,41.43,270400.0,27.8044,27.8515,27.7641,27.8515,270400.0
2009-12-30 13:50:00,41.43,41.43,41.4,41.4,128200.0,27.8515,27.8515,27.8313,27.8313,128200.0
2009-12-30 14:00:00,41.41,41.47,41.3,41.45,203100.0,27.8381,27.8784,27.7641,27.8649,203100.0
2009-12-30 14:10:00,41.45,41.49,41.45,41.46,179500.0,27.8649,27.8918,27.8649,27.8717,179500.0
2009-12-30 14:20:00,41.46,41.47,41.43,41.46,246200.0,27.8717,27.8784,27.8515,27.8717,246200.0
2009-12-30 14:30:00,41.46,41.51,41.45,41.51,310100.0,27.8717,27.9053,27.8649,27.9053,310100.0
2009-12-30 14:40:00,41.5,41.51,41.45,41.49,223000.0,27.8986,27.9053,27.8649,27.8918,223000.0
2009-12-30 14:50:00,41.49,41.52,41.47,41.49,316800.0,27.8918,27.912,27.8784,27.8918,316800.0
2009-12-30 15:00:00,41.49,41.5,41.45,41.46,220800.0,27.8918,27.8986,27.8649,27.8717,220800.0
2009-12-30 15:10:00,41.45,41.5,41.45,41.45,208700.0,27.8649,27.8986,27.8649,27.8649,208700.0
2009-12-30 15:20:00,41.46,41.5,41.45,41.48,232500.0,27.8717,27.8986,27.8649,27.8851,232500.0
2009-12-30 15:30:00,41.48,41.5,41.46,41.47,279600.0,27.8851,27.8986,27.8717,27.8784,279600.0
2009-12-30 15:40:00,41.47,41.49,41.46,41.48,285900.0,27.8784,27.8918,27.8717,27.8851,285900.0
2009-12-30 15:50:00,41.49,41.57,41.48,41.53,1057100.0,27.8918,27.9456,27.8851,27.9187,1057100.0
2009-12-31 09:30:00,41.63,41.64,41.46,41.5,639400.0,27.986,27.9927,27.8717,27.8986,639400.0
2009-12-31 09:40:00,41.49,41.6,41.46,41.56,344100.0,27.8918,27.9658,27.8717,27.9389,344100.0
2009-12-31 09:50:00,41.56,41.61,41.51,41.51,270500.0,27.9389,27.9725,27.9053,27.9053,270500.0
2009-12-31 10:00:00,41.51,41.57,41.45,41.52,517900.0,27.9053,27.9456,27.8649,27.912,517900.0
2009-12-31 10:10:00,41.51,41.57,41.5,41.53,372300.0,27.9053,27.9456,27.8986,27.9187,372300.0
2009-12-31 10:20:00,41.54,41.67,41.53,41.65,274500.0,27.9254,28.0128,27.9187,27.9994,274500.0
2009-12-31 10:30:00,41.64,41.75,41.64,41.66,528000.0,27.9927,28.0666,27.9927,28.0061,528000.0
2009-12-31 10:40:00,41.66,41.79,41.66,41.78,350600.0,28.0061,28.0935,28.0061,28.0868,350600.0
2009-12-31 10:50:00,41.79,41.92,41.79,41.91,556900.0,28.0935,28.1809,28.0935,28.1742,556900.0
2009-12-31 11:00:00,41.91,41.96,41.84,41.87,955200.0,28.1742,28.2078,28.1271,28.1473,955200.0
2009-12-31 11:10:00,41.87,41.87,41.78,41.84,517000.0,28.1473,28.1473,28.0868,28.1271,517000.0
2009-12-31 11:20:00,41.84,41.95,41.82,41.92,577900.0,28.1271,28.2011,28.1137,28.1809,577900.0
2009-12-31 11:30:00,41.92,42.09,41.92,42.06,882100.0,28.1809,28.2952,28.1809,28.275,882100.0
2009-12-31 11:40:00,42.05,42.13,42.05,42.1,675700.0,28.2683,28.3221,28.2683,28.3019,675700.0
2009-12-31 11:50:00,42.1,42.13,41.97,41.98,367200.0,28.3019,28.3221,28.2145,28.2212,367200.0
2009-12-31 12:00:00,41.97,42.04,41.97,42.03,182800.0,28.2145,28.2616,28.2145,28.2549,182800.0
2009-12-31 12:10:00,42.03,42.03,41.97,41.98,241500.0,28.2549,28.2549,28.2145,28.2212,241500.0
2009-12-31 12:20:00,41.98,42.01,41.95,41.98,157100.0,28.2212,28.2414,28.2011,28.2212,157100.0
2009-12-31 12:30:00,41.99,41.99,41.95,41.95,115700.0,28.228,28.228,28.2011,28.2011,115700.0
2009-12-31 12:40:00,41.96,41.97,41.85,41.88,315100.0,28.2078,28.2145,28.1338,28.154,315100.0
2009-12-31 12:50:00,41.88,41.93,41.87,41.92,208300.0,28.154,28.1876,28.1473,28.1809,208300.0
2009-12-31 13:00:00,41.91,41.97,41.89,41.93,153100.0,28.1742,28.2145,28.1607,28.1876,153100.0
2009-12-31 13:10:00,41.93,41.93,41.88,41.92,310900.0,28.1876,28.1876,28.154,28.1809,310900.0
2009-12-31 13:20:00,41.92,41.97,41.91,41.95,276300.0,28.1809,28.2145,28.1742,28.2011,276300.0
2009-12-31 13:30:00,41.94,41.97,41.92,41.93,199300.0,28.1944,28.2145,28.1809,28.1876,199300.0
2009-12-31 13:40:00,41.93,41.95,41.89,41.9,144500.0,28.1876,28.2011,28.1607,28.1675,144500.0
2009-12-31 13:50:00,41.91,41.93,41.88,41.89,146800.0,28.1742,28.1876,28.154,28.1607,146800.0
2009-12-31 14:00:00,41.88,41.92,41.88,41.9,120100.0,28.154,28.1809,28.154,28.1675,120100.0
2009-12-31 14:10:00,41.9,41.97,41.9,41.94,237300.0,28.1675,28.2145,28.1675,28.1944,237300.0
2009-12-31 14:20:00,41.94,41.99,41.91,41.96,249100.0,28.1944,28.228,28.1742,28.2078,249100.0
2009-12-31 14:30:00,41.97,42.0,41.93,42.0,307000.0,28.2145,28.2347,28.1876,28.2347,307000.0
2009-12-31 14:40:00,41.99,42.07,41.99,42.04,336900.0,28.228,28.2817,28.228,28.2616,336900.0
2009-12-31 14:50:00,42.05,42.09,42.02,42.09,268000.0,28.2683,28.2952,28.2481,28.2952,268000.0
2009-12-31 15:00:00,42.08,42.1,42.02,42.03,237300.0,28.2885,28.3019,28.2481,28.2549,237300.0
2009-12-31 15:10:00,42.03,42.06,42.01,42.02,287000.0,28.2549,28.275,28.2414,28.2481,287000.0
2009-12-31 15:20:00,42.03,42.05,41.99,42.05,341000.0,28.2549,28.2683,28.228,28.2683,341000.0
2009-12-31 15:30:00,42.04,42.06,41.89,41.95,706600.0,28.2616,28.275,28.1607,28.2011,706600.0
2009-12-31 15:40:00,41.95,41.95,41.78,41.81,1270800.0,28.2011,28.2011,28.0868,28.107,1270800.0
2009-12-31 15:50:00,41.81,41.87,41.67,41.67,2355000.0,28.107,28.1473,28.0128,28.0128,2355000.0
2010-01-04 09:30:00,41.79,42.04,41.67,41.96,1869000.0,28.1263,28.2946,28.0455,28.2407,1869000.0
2010-01-04 09:40:00,41.97,42.2,41.97,42.14,961100.0,28.2474,28.4022,28.2474,28.3619,961100.0
2010-01-04 09:50:00,42.15,42.17,42.03,42.05,947900.0,28.3686,28.382,28.2878,28.3013,947900.0
2010-01-04 10:00:00,42.06,42.16,42.0,42.07,1831300.0,28.308,28.3753,28.2676,28.3147,1831300.0
2010-01-04 10:10:00,42.07,42.15,42.05,42.1,794800.0,28.3147,28.3686,28.3013,28.3349,794800.0
2010-01-04 10:20:00,42.09,42.4,42.09,42.4,1220900.0,28.3282,28.5368,28.3282,28.5368,1220900.0
2010-01-04 10:30:00,42.4,42.42,42.3,42.31,650400.0,28.5368,28.5503,28.4695,28.4763,650400.0
2010-01-04 10:40:00,42.32,42.36,42.25,42.35,731400.0,28.483,28.5099,28.4359,28.5032,731400.0
2010-01-04 10:50:00,42.36,42.47,42.35,42.43,713600.0,28.5099,28.584,28.5032,28.557,713600.0
2010-01-04 11:00:00,42.44,42.5,42.41,42.47,1211000.0,28.5638,28.6042,28.5436,28.584,1211000.0
2010-01-04 11:10:00,42.47,42.49,42.42,42.44,569400.0,28.584,28.5974,28.5503,28.5638,569400.0
2010-01-04 11:20:00,42.43,42.68,42.43,42.66,1732600.0,28.557,28.7253,28.557,28.7118,1732600.0
2010-01-04 11:30:00,42.67,42.76,42.6,42.71,1027400.0,28.7186,28.7791,28.6715,28.7455,1027400.0
2010-01-04 11:40:00,42.7,42.81,42.67,42.78,965500.0,28.7388,28.8128,28.7186,28.7926,965500.0
2010-01-04 11:50:00,42.78,42.87,42.77,42.85,840100.0,28.7926,28.8532,28.7859,28.8397,840100.0
2010-01-04 12:00:00,42.86,42.99,42.84,42.97,1177300.0,28.8464,28.9339,28.833,28.9205,1177300.0
2010-01-04 12:10:00,42.98,42.99,42.94,42.95,609700.0,28.9272,28.9339,28.9003,28.907,609700.0
2010-01-04 12:20:00,42.96,42.97,42.89,42.96,588200.0,28.9137,28.9205,28.8666,28.9137,588200.0
2010-01-04 12:30:00,42.96,42.98,42.93,42.97,342800.0,28.9137,28.9272,28.8936,28.9205,342800.0
2010-01-04 12:40:00,42.96,42.97,42.6,42.93,520800.0,28.9137,28.9205,28.6715,28.8936,520800.0
2010-01-04 12:50:00,42.94,42.95,42.91,42.94,470000.0,28.9003,28.907,28.8801,28.9003,470000.0
2010-01-04 13:00:00,42.94,42.94,42.85,42.9,498900.0,28.9003,28.9003,28.8397,28.8734,498900.0
2010-01-04 13:10:00,42.89,42.9,42.85,42.87,354400.0,28.8666,28.8734,28.8397,28.8532,354400.0
2010-01-04 13:20:00,42.88,42.93,42.87,42.91,492400.0,28.8599,28.8936,28.8532,28.8801,492400.0
2010-01-04 13:30:00,42.91,42.92,42.84,42.85,551100.0,28.8801,28.8868,28.833,28.8397,551100.0
2010-01-04 13:40:00,42.85,42.89,42.83,42.87,565000.0,28.8397,28.8666,28.8263,28.8532,565000.0
2010-01-04 13:50:00,42.88,42.88,42.78,42.85,808400.0,28.8599,28.8599,28.7926,28.8397,808400.0
2010-01-04 14:00:00,42.85,42.91,42.83,42.88,497000.0,28.8397,28.8801,28.8263,28.8599,497000.0
2010-01-04 14:10:00,42.87,42.9,42.84,42.88,280700.0,28.8532,28.8734,28.833,28.8599,280700.0
2010-01-04 14:20:00,42.88,42.88,42.82,42.88,466500.0,28.8599,28.8599,28.8195,28.8599,466500.0
2010-01-04 14:30:00,42.87,42.93,42.87,42.91,529200.0,28.8532,28.8936,28.8532,28.8801,529200.0
2010-01-04 14:40:00,42.91,42.95,42.91,42.92,500500.0,28.8801,28.907,28.8801,28.8868,500500.0
2010-01-04 14:50:00,42.92,42.95,42.87,42.92,622000.0,28.8868,28.907,28.8532,28.8868,622000.0
2010-01-04 15:00:00,42.92,42.99,42.9,42.99,467000.0,28.8868,28.9339,28.8734,28.9339,467000.0
2010-01-04 15:10:00,42.99,42.99,42.94,42.95,554000.0,28.9339,28.9339,28.9003,28.907,554000.0
2010-01-04 15:20:00,42.96,42.98,42.87,42.88,946600.0,28.9137,28.9272,28.8532,28.8599,946600.0
2010-01-04 15:30:00,42.88,42.89,42.83,42.83,845300.0,28.8599,28.8666,28.8263,28.8263,845300.0
2010-01-04 15:40:00,42.84,42.94,42.8,42.93,1305000.0,28.833,28.9003,28.8061,28.8936,1305000.0
2010-01-04 15:50:00,42.93,42.95,42.83,42.86,2576300.0,28.8936,28.907,28.8263,28.8464,2576300.0
2010-01-05 09:30:00,42.79,43.13,42.78,43.13,2321200.0,28.7993,29.0282,28.7926,29.0282,2321200.0
2010-01-05 09:40:00,43.12,43.3,43.03,43.22,1703600.0,29.0214,29.1426,28.9609,29.0887,1703600.0
2010-01-05 09:50:00,43.22,43.38,43.2,43.27,1738600.0,29.0887,29.1964,29.0753,29.1224,1738600.0
2010-01-05 10:00:00,43.28,43.37,43.2,43.27,1735200.0,29.1291,29.1897,29.0753,29.1224,1735200.0
2010-01-05 10:10:00,43.27,43.4,43.22,43.33,1029300.0,29.1224,29.2099,29.0887,29.1628,1029300.0
2010-01-05 10:20:00,43.33,43.42,43.21,43.33,1479300.0,29.1628,29.2233,29.082,29.1628,1479300.0
2010-01-05 10:30:00,43.33,43.36,43.21,43.34,847700.0,29.1628,29.183,29.082,29.1695,847700.0
2010-01-05 10:40:00,43.33,43.49,43.31,43.36,1156800.0,29.1628,29.2705,29.1493,29.183,1156800.0
2010-01-05 10:50:00,43.35,43.39,43.34,43.36,660600.0,29.1762,29.2032,29.1695,29.183,660600.0
2010-01-05 11:00:00,43.37,43.4,43.26,43.4,851300.0,29.1897,29.2099,29.1157,29.2099,851300.0
2010-01-05 11:10:00,43.4,43.4,43.24,43.29,1505100.0,29.2099,29.2099,29.1022,29.1359,1505100.0
2010-01-05 11:20:00,43.3,43.38,43.25,43.31,800700.0,29.1426,29.1964,29.1089,29.1493,800700.0
2010-01-05 11:30:00,43.31,43.33,43.25,43.27,1036100.0,29.1493,29.1628,29.1089,29.1224,1036100.0
2010-01-05 11:40:00,43.27,43.37,43.26,43.35,506900.0,29.1224,29.1897,29.1157,29.1762,506900.0
2010-01-05 11:50:00,43.34,43.49,43.34,43.48,647200.0,29.1695,29.2705,29.1695,29.2637,647200.0
2010-01-05 12:00:00,43.49,43.72,43.48,43.67,1364700.0,29.2705,29.4253,29.2637,29.3916,1364700.0
2010-01-05 12:10:00,43.67,43.68,43.53,43.58,505000.0,29.3916,29.3983,29.2974,29.331,505000.0
2010-01-05 12:20:00,43.58,43.59,43.5,43.53,518000.0,29.331,29.3378,29.2772,29.2974,518000.0
2010-01-05 12:30:00,43.53,43.57,43.42,43.57,449500.0,29.2974,29.3243,29.2233,29.3243,449500.0
2010-01-05 12:40:00,43.57,43.62,43.53,43.58,1053100.0,29.3243,29.358,29.2974,29.331,1053100.0
2010-01-05 12:50:00,43.57,43.59,43.5,43.56,949800.0,29.3243,29.3378,29.2772,29.3176,949800.0
2010-01-05 13:00:00,43.56,43.63,43.52,43.53,804300.0,29.3176,29.3647,29.2907,29.2974,804300.0
2010-01-05 13:10:00,43.53,43.57,43.48,43.48,554900.0,29.2974,29.3243,29.2637,29.2637,554900.0
2010-01-05 13:20:00,43.48,43.49,43.29,43.33,901800.0,29.2637,29.2705,29.1359,29.1628,901800.0
2010-01-05 13:30:00,43.34,43.36,43.27,43.35,572700.0,29.1695,29.183,29.1224,29.1762,572700.0
2010-01-05 13:40:00,43.35,43.56,43.35,43.5,569700.0,29.1762,29.3176,29.1762,29.2772,569700.0
2010-01-05 13:50:00,43.51,43.51,43.39,43.49,393500.0,29.2839,29.2839,29.2032,29.2705,393500.0
2010-01-05 14:00:00,43.49,43.55,43.41,43.41,368400.0,29.2705,29.3108,29.2166,29.2166,368400.0
2010-01-05 14:10:00,43.42,43.43,43.31,43.32,633400.0,29.2233,29.2301,29.1493,29.156,633400.0
2010-01-05 14:20:00,43.32,43.4,43.29,43.37,403700.0,29.156,29.2099,29.1359,29.1897,403700.0
2010-01-05 14:30:00,43.37,43.5,43.36,43.49,408400.0,29.1897,29.2772,29.183,29.2705,408400.0
2010-01-05 14:40:00,43.48,43.65,43.48,43.64,507600.0,29.2637,29.3781,29.2637,29.3714,507600.0
2010-01-05 14:50:00,43.64,43.68,43.57,43.58,586000.0,29.3714,29.3983,29.3243,29.331,586000.0
2010-01-05 15:00:00,43.57,43.66,43.51,43.57,548100.0,29.3243,29.3849,29.2839,29.3243,548100.0
2010-01-05 15:10:00,43.58,43.62,43.52,43.6,507300.0,29.331,29.358,29.2907,29.3445,507300.0
2010-01-05 15:20:00,43.6,43.72,43.56,43.66,890900.0,29.3445,29.4253,29.3176,29.3849,890900.0
2010-01-05 15:30:00,43.67,43.8,43.67,43.8,993700.0,29.3916,29.4791,29.3916,29.4791,993700.0
2010-01-05 15:40:00,43.8,43.83,43.7,43.8,1571700.0,29.4791,29.4993,29.4118,29.4791,1571700.0
2010-01-05 15:50:00,43.8,43.84,43.65,43.69,3111300.0,29.4791,29.506,29.3781,29.4051,3111300.0
2010-01-06 09:30:00,43.47,43.62,43.31,43.51,2674600.0,29.257,29.358,29.1493,29.2839,2674600.0
2010-01-06 09:40:00,43.51,43.56,43.4,43.56,1344500.0,29.2839,29.3176,29.2099,29.3176,1344500.0
2010-01-06 09:50:00,43.55,43.68,43.54,43.59,1804300.0,29.3108,29.3983,29.3041,29.3378,1804300.0
2010-01-06 10:00:00,43.59,43.68,43.57,43.67,938900.0,29.3378,29.3983,29.3243,29.3916,938900.0
2010-01-06 10:10:00,43.66,43.76,43.6,43.72,708600.0,29.3849,29.4522,29.3445,29.4253,708600.0
2010-01-06 10:20:00,43.71,43.74,43.66,43.69,525000.0,29.4185,29.4387,29.3849,29.4051,525000.0
2010-01-06 10:30:00,43.68,43.73,43.61,43.7,562800.0,29.3983,29.432,29.3512,29.4118,562800.0
2010-01-06 10:40:00,43.71,43.74,43.66,43.69,405900.0,29.4185,29.4387,29.3849,29.4051,405900.0
2010-01-06 10:50:00,43.68,43.76,43.68,43.73,335600.0,29.3983,29.4522,29.3983,29.432,335600.0
2010-01-06 11:00:00,43.74,43.76,43.64,43.68,384800.0,29.4387,29.4522,29.3714,29.3983,384800.0
2010-01-06 11:10:00,43.68,43.77,43.67,43.71,507300.0,29.3983,29.4589,29.3916,29.4185,507300.0
2010-01-06 11:20:00,43.7,43.74,43.68,43.71,745700.0,29.4118,29.4387,29.3983,29.4185,745700.0
2010-01-06 11:30:00,43.7,43.96,43.7,43.96,821800.0,29.4118,29.5868,29.4118,29.5868,821800.0
2010-01-06 11:40:00,43.96,44.04,43.93,44.01,733000.0,29.5868,29.6406,29.5666,29.6204,733000.0
2010-01-06 11:50:00,44.0,44.01,43.83,43.87,581100.0,29.6137,29.6204,29.4993,29.5262,581100.0
2010-01-06 12:00:00,43.87,43.94,43.86,43.9,385500.0,29.5262,29.5733,29.5195,29.5464,385500.0
2010-01-06 12:10:00,43.9,43.9,43.77,43.84,377900.0,29.5464,29.5464,29.4589,29.506,377900.0
2010-01-06 12:20:00,43.84,43.84,43.77,43.78,437600.0,29.506,29.506,29.4589,29.4656,437600.0
2010-01-06 12:30:00,43.77,43.8,43.75,43.79,520200.0,29.4589,29.4791,29.4455,29.4724,520200.0
2010-01-06 12:40:00,43.79,43.8,43.76,43.77,413300.0,29.4724,29.4791,29.4522,29.4589,413300.0
2010-01-06 12:50:00,43.77,43.84,43.77,43.83,561100.0,29.4589,29.506,29.4589,29.4993,561100.0
2010-01-06 13:00:00,43.84,43.96,43.81,43.96,392400.0,29.506,29.5868,29.4858,29.5868,392400.0
2010-01-06 13:10:00,43.96,43.96,43.88,43.91,328400.0,29.5868,29.5868,29.5329,29.5531,328400.0
2010-01-06 13:20:00,43.91,43.96,43.91,43.94,296200.0,29.5531,29.5868,29.5531,29.5733,296200.0
2010-01-06 13:30:00,43.93,44.02,43.92,43.97,527800.0,29.5666,29.6272,29.5599,29.5935,527800.0
2010-01-06 13:40:00,43.97,43.98,43.81,43.9,391900.0,29.5935,29.6002,29.4858,29.5464,391900.0
2010-01-06 13:50:00,43.9,43.97,43.89,43.96,478400.0,29.5464,29.5935,29.5397,29.5868,478400.0
2010-01-06 14:00:00,43.95,44.06,43.93,44.05,668400.0,29.5801,29.6541,29.5666,29.6474,668400.0
2010-01-06 14:10:00,44.06,44.06,44.0,44.01,465200.0,29.6541,29.6541,29.6137,29.6204,465200.0
2010-01-06 14:20:00,44.01,44.06,43.96,43.97,565500.0,29.6204,29.6541,29.5868,29.5935,565500.0
2010-01-06 14:30:00,43.97,44.03,43.97,44.01,652100.0,29.5935,29.6339,29.5935,29.6204,652100.0
2010-01-06 14:40:00,44.0,44.03,43.97,44.0,436200.0,29.6137,29.6339,29.5935,29.6137,436200.0
2010-01-06 14:50:00,43.99,44.06,43.97,43.99,577000.0,29.607,29.6541,29.5935,29.607,577000.0
2010-01-06 15:00:00,43.99,44.02,43.97,44.02,688000.0,29.607,29.6272,29.5935,29.6272,688000.0
2010-01-06 15:10:00,44.01,44.09,44.0,44.04,707800.0,29.6204,29.6743,29.6137,29.6406,707800.0
2010-01-06 15:20:00,44.05,44.05,43.91,43.93,513400.0,29.6474,29.6474,29.5531,29.5666,513400.0
2010-01-06 15:30:00,43.93,43.99,43.89,43.97,707400.0,29.5666,29.607,29.5397,29.5935,707400.0
2010-01-06 15:40:00,43.97,44.01,43.87,43.89,1024900.0,29.5935,29.6204,29.5262,29.5397,1024900.0
2010-01-06 15:50:00,43.89,43.95,43.84,43.91,1264100.0,29.5397,29.5801,29.506,29.5531,1264100.0
2010-01-07 09:30:00,43.79,43.94,43.69,43.71,1543900.0,29.4724,29.5733,29.4051,29.4185,1543900.0
2010-01-07 09:40:00,43.71,43.91,43.66,43.84,1156600.0,29.4185,29.5531,29.3849,29.506,1156600.0
2010-01-07 09:50:00,43.83,43.89,43.61,43.74,1036400.0,29.4993,29.5397,29.3512,29.4387,1036400.0
2010-01-07 10:00:00,43.73,43.92,43.73,43.9,904200.0,29.432,29.5599,29.432,29.5464,904200.0
2010-01-07 10:10:00,43.9,43.97,43.8,43.84,814500.0,29.5464,29.5935,29.4791,29.506,814500.0
2010-01-07 10:20:00,43.83,43.94,43.82,43.92,399800.0,29.4993,29.5733,29.4926,29.5599,399800.0
2010-01-07 10:30:00,43.92,44.09,43.92,43.92,897800.0,29.5599,29.6743,29.5599,29.5599,897800.0
2010-01-07 10:40:00,43.93,44.03,43.87,44.01,965100.0,29.5666,29.6339,29.5262,29.6204,965100.0
2010-01-07 10:50:00,44.0,44.09,43.97,44.05,954200.0,29.6137,29.6743,29.5935,29.6474,954200.0
2010-01-07 11:00:00,44.06,44.08,43.99,44.01,525300.0,29.6541,29.6676,29.607,29.6204,525300.0
2010-01-07 11:10:00,44.0,44.08,43.99,44.06,333900.0,29.6137,29.6676,29.607,29.6541,333900.0
2010-01-07 11:20:00,44.06,44.18,44.06,44.15,495200.0,29.6541,29.7349,29.6541,29.7147,495200.0
2010-01-07 11:30:00,44.15,44.19,44.0,44.0,589100.0,29.7147,29.7416,29.6137,29.6137,589100.0
2010-01-07 11:40:00,44.0,44.06,43.99,44.02,446600.0,29.6137,29.6541,29.607,29.6272,446600.0
2010-01-07 11:50:00,44.01,44.1,43.99,44.1,616000.0,29.6204,29.681,29.607,29.681,616000.0
2010-01-07 12:00:00,44.09,44.15,44.04,44.06,430100.0,29.6743,29.7147,29.6406,29.6541,430100.0
2010-01-07 12:10:00,44.06,44.1,44.02,44.1,480300.0,29.6541,29.681,29.6272,29.681,480300.0
2010-01-07 12:20:00,44.09,44.11,44.02,44.05,900500.0,29.6743,29.6877,29.6272,29.6474,900500.0
2010-01-07 12:30:00,44.05,44.2,44.05,44.18,1165300.0,29.6474,29.7483,29.6474,29.7349,1165300.0
2010-01-07 12:40:00,44.19,44.23,44.15,44.17,685500.0,29.7416,29.7685,29.7147,29.7281,685500.0
2010-01-07 12:50:00,44.17,44.3,44.16,44.26,979900.0,29.7281,29.8156,29.7214,29.7887,979900.0
2010-01-07 13:00:00,44.26,44.29,44.19,44.21,554600.0,29.7887,29.8089,29.7416,29.755,554600.0
2010-01-07 13:10:00,44.21,44.28,44.21,44.25,379700.0,29.755,29.8022,29.755,29.782,379700.0
2010-01-07 13:20:00,44.26,44.26,44.21,44.25,229000.0,29.7887,29.7887,29.755,29.782,229000.0
2010-01-07 13:30:00,44.25,44.3,44.24,44.29,410800.0,29.782,29.8156,29.7752,29.8089,410800.0
2010-01-07 13:40:00,44.29,44.38,44.26,44.37,745300.0,29.8089,29.8695,29.7887,29.8627,745300.0
2010-01-07 13:50:00,44.38,44.58,44.36,44.54,1287900.0,29.8695,30.0041,29.856,29.9772,1287900.0
2010-01-07 14:00:00,44.54,44.64,44.52,44.57,1027600.0,29.9772,30.0445,29.9637,29.9973,1027600.0
2010-01-07 14:10:00,44.58,44.74,44.56,44.64,924400.0,30.0041,30.1118,29.9906,30.0445,924400.0
2010-01-07 14:20:00,44.64,44.9,44.64,44.9,1572500.0,30.0445,30.2194,30.0445,30.2194,1572500.0
2010-01-07 14:30:00,44.9,45.06,44.73,45.05,2117900.0,30.2194,30.3271,30.105,30.3204,2117900.0
2010-01-07 14:40:00,45.05,45.08,44.98,45.08,1503100.0,30.3204,30.3406,30.2733,30.3406,1503100.0
2010-01-07 14:50:00,45.08,45.1,44.98,45.03,1388100.0,30.3406,30.3541,30.2733,30.3069,1388100.0
2010-01-07 15:00:00,45.04,45.04,44.77,44.95,2965600.0,30.3137,30.3137,30.1319,30.2531,2965600.0
2010-01-07 15:10:00,44.94,45.04,44.88,44.96,1392800.0,30.2464,30.3137,30.206,30.2598,1392800.0
2010-01-07 15:20:00,44.94,45.04,44.89,45.02,1656800.0,30.2464,30.3137,30.2127,30.3002,1656800.0
2010-01-07 15:30:00,45.01,45.12,44.99,44.99,1619200.0,30.2935,30.3675,30.28,30.28,1619200.0
2010-01-07 15:40:00,44.99,45.06,44.8,44.81,1961500.0,30.28,30.3271,30.1521,30.1589,1961500.0
2010-01-07 15:50:00,44.81,44.85,44.71,44.78,3222600.0,30.1589,30.1858,30.0916,30.1387,3222600.0
2010-01-08 09:30:00,44.37,44.5,44.26,44.42,2586400.0,29.8627,29.9502,29.7887,29.8964,2586400.0
2010-01-08 09:40:00,44.43,44.63,44.31,44.34,2096000.0,29.9031,30.0377,29.8224,29.8425,2096000.0
2010-01-08 09:50:00,44.33,44.39,44.08,44.35,2291900.0,29.8358,29.8762,29.6676,29.8493,2291900.0
2010-01-08 10:00:00,44.36,44.6,44.33,44.44,2046800.0,29.856,30.0175,29.8358,29.9098,2046800.0
2010-01-08 10:10:00,44.44,44.67,44.43,44.64,1181100.0,29.9098,30.0646,29.9031,30.0445,1181100.0
2010-01-08 10:20:00,44.65,44.65,44.58,44.59,906100.0,30.0512,30.0512,30.0041,30.0108,906100.0
2010-01-08 10:30:00,44.6,44.63,44.52,44.56,911600.0,30.0175,30.0377,29.9637,29.9906,911600.0
2010-01-08 10:40:00,44.56,44.62,44.5,44.52,794600.0,29.9906,30.031,29.9502,29.9637,794600.0
2010-01-08 10:50:00,44.52,44.63,44.5,44.63,789600.0,29.9637,30.0377,29.9502,30.0377,789600.0
2010-01-08 11:00:00,44.63,44.65,44.58,44.58,496300.0,30.0377,30.0512,30.0041,30.0041,496300.0
2010-01-08 11:10:00,44.58,44.59,44.54,44.57,380400.0,30.0041,30.0108,29.9772,29.9973,380400.0
2010-01-08 11:20:00,44.57,44.58,44.53,44.56,384000.0,29.9973,30.0041,29.9704,29.9906,384000.0
2010-01-08 11:30:00,44.56,44.56,44.24,44.25,865400.0,29.9906,29.9906,29.7752,29.782,865400.0
2010-01-08 11:40:00,44.25,44.46,44.25,44.44,672700.0,29.782,29.9233,29.782,29.9098,672700.0
2010-01-08 11:50:00,44.44,44.48,44.41,44.45,609800.0,29.9098,29.9368,29.8897,29.9166,609800.0
2010-01-08 12:00:00,44.46,44.53,44.41,44.44,430500.0,29.9233,29.9704,29.8897,29.9098,430500.0
2010-01-08 12:10:00,44.44,44.46,44.41,44.42,276200.0,29.9098,29.9233,29.8897,29.8964,276200.0
2010-01-08 12:20:00,44.42,44.49,44.38,44.47,452100.0,29.8964,29.9435,29.8695,29.93,452100.0
2010-01-08 12:30:00,44.47,44.47,44.42,44.44,310300.0,29.93,29.93,29.8964,29.9098,310300.0
2010-01-08 12:40:00,44.44,44.49,44.43,44.45,500000.0,29.9098,29.9435,29.9031,29.9166,500000.0
2010-01-08 12:50:00,44.44,44.46,44.33,44.34,460000.0,29.9098,29.9233,29.8358,29.8425,460000.0
2010-01-08 13:00:00,44.34,44.45,44.31,44.41,569500.0,29.8425,29.9166,29.8224,29.8897,569500.0
2010-01-08 13:10:00,44.42,44.48,44.39,44.4,336400.0,29.8964,29.9368,29.8762,29.8829,336400.0
2010-01-08 13:20:00,44.39,44.45,44.39,44.42,311200.0,29.8762,29.9166,29.8762,29.8964,311200.0
2010-01-08 13:30:00,44.43,44.46,44.3,44.36,731100.0,29.9031,29.9233,29.8156,29.856,731100.0
2010-01-08 13:40:00,44.35,44.36,44.19,44.2,448800.0,29.8493,29.856,29.7416,29.7483,448800.0
2010-01-08 13:50:00,44.19,44.23,44.13,44.16,475400.0,29.7416,29.7685,29.7012,29.7214,475400.0
2010-01-08 14:00:00,44.15,44.25,44.15,44.21,439100.0,29.7147,29.782,29.7147,29.755,439100.0
2010-01-08 14:10:00,44.21,44.24,44.15,44.2,586100.0,29.755,29.7752,29.7147,29.7483,586100.0
2010-01-08 14:20:00,44.19,44.41,44.19,44.41,830000.0,29.7416,29.8897,29.7416,29.8897,830000.0
2010-01-08 14:30:00,44.4,44.49,44.36,44.47,495300.0,29.8829,29.9435,29.856,29.93,495300.0
2010-01-08 14:40:00,44.48,44.49,44.39,44.4,477700.0,29.9368,29.9435,29.8762,29.8829,477700.0
2010-01-08 14:50:00,44.39,44.41,44.34,44.4,541800.0,29.8762,29.8897,29.8425,29.8829,541800.0
2010-01-08 15:00:00,44.39,44.46,44.3,44.44,435100.0,29.8762,29.9233,29.8156,29.9098,435100.0
2010-01-08 15:10:00,44.44,44.49,44.42,44.47,354100.0,29.9098,29.9435,29.8964,29.93,354100.0
2010-01-08 15:20:00,44.47,44.51,44.45,44.47,650800.0,29.93,29.957,29.9166,29.93,650800.0
2010-01-08 15:30:00,44.47,44.6,44.43,44.6,950500.0,29.93,30.0175,29.9031,30.0175,950500.0
2010-01-08 15:40:00,44.6,44.61,44.51,44.59,1036500.0,30.0175,30.0243,29.957,30.0108,1036500.0
2010-01-08 15:50:00,44.58,44.68,44.54,44.67,2012400.0,30.0041,30.0714,29.9772,30.0646,2012400.0
2010-01-11 09:30:00,45.1,45.19,44.81,44.85,2465400.0,30.3541,30.4146,30.1589,30.1858,2465400.0
2010-01-11 09:40:00,44.85,44.95,44.68,44.9,1280400.0,30.1858,30.2531,30.0714,30.2194,1280400.0
2010-01-11 09:50:00,44.9,44.9,44.68,44.68,1414200.0,30.2194,30.2194,30.0714,30.0714,1414200.0
2010-01-11 10:00:00,44.68,44.82,44.64,44.65,1265300.0,30.0714,30.1656,30.0445,30.0512,1265300.0
2010-01-11 10:10:00,44.64,44.65,44.56,44.63,1072700.0,30.0445,30.0512,29.9906,30.0377,1072700.0
2010-01-11 10:20:00,44.63,44.77,44.56,44.74,707000.0,30.0377,30.1319,29.9906,30.1118,707000.0
2010-01-11 10:30:00,44.75,44.78,44.69,44.72,855300.0,30.1185,30.1387,30.0781,30.0983,855300.0
2010-01-11 10:40:00,44.72,44.73,44.63,44.71,650000.0,30.0983,30.105,30.0377,30.0916,650000.0
2010-01-11 10:50:00,44.71,44.74,44.6,44.68,1054300.0,30.0916,30.1118,30.0175,30.0714,1054300.0
2010-01-11 11:00:00,44.69,44.76,44.65,44.68,522300.0,30.0781,30.1252,30.0512,30.0714,522300.0
2010-01-11 11:10:00,44.68,44.69,44.57,44.62,991600.0,30.0714,30.0781,29.9973,30.031,991600.0
2010-01-11 11:20:00,44.64,44.68,44.61,44.66,493300.0,30.0445,30.0714,30.0243,30.0579,493300.0
2010-01-11 11:30:00,44.67,44.68,44.62,44.62,405200.0,30.0646,30.0714,30.031,30.031,405200.0
2010-01-11 11:40:00,44.62,44.63,44.41,44.46,1327900.0,30.031,30.0377,29.8897,29.9233,1327900.0
2010-01-11 11:50:00,44.47,44.49,44.4,44.44,527400.0,29.93,29.9435,29.8829,29.9098,527400.0
2010-01-11 12:00:00,44.45,44.46,44.35,44.38,837100.0,29.9166,29.9233,29.8493,29.8695,837100.0
2010-01-11 12:10:00,44.38,44.42,44.31,44.34,676200.0,29.8695,29.8964,29.8224,29.8425,676200.0
2010-01-11 12:20:00,44.34,44.44,44.33,44.4,728000.0,29.8425,29.9098,29.8358,29.8829,728000.0
2010-01-11 12:30:00,44.4,44.48,44.4,44.44,563000.0,29.8829,29.9368,29.8829,29.9098,563000.0
2010-01-11 12:40:00,44.44,44.44,44.32,44.37,477100.0,29.9098,29.9098,29.8291,29.8627,477100.0
2010-01-11 12:50:00,44.37,44.44,44.33,44.43,600100.0,29.8627,29.9098,29.8358,29.9031,600100.0
2010-01-11 13:00:00,44.43,44.44,44.37,44.42,570600.0,29.9031,29.9098,29.8627,29.8964,570600.0
2010-01-11 13:10:00,44.43,44.47,44.35,44.38,478000.0,29.9031,29.93,29.8493,29.8695,478000.0
2010-01-11 13:20:00,44.39,44.46,44.38,44.42,400700.0,29.8762,29.9233,29.8695,29.8964,400700.0
2010-01-11 13:30:00,44.43,44.44,44.4,44.44,354500.0,29.9031,29.9098,29.8829,29.9098,354500.0
2010-01-11 13:40:00,44.44,44.53,44.39,44.46,467000.0,29.9098,29.9704,29.8762,29.9233,467000.0
2010-01-11 13:50:00,44.46,44.51,44.44,44.45,383900.0,29.9233,29.957,29.9098,29.9166,383900.0
2010-01-11 14:00:00,44.45,44.49,44.39,44.45,818500.0,29.9166,29.9435,29.8762,29.9166,818500.0
2010-01-11 14:10:00,44.45,44.5,44.39,44.43,484300.0,29.9166,29.9502,29.8762,29.9031,484300.0
2010-01-11 14:20:00,44.44,44.47,44.4,44.41,206500.0,29.9098,29.93,29.8829,29.8897,206500.0
2010-01-11 14:30:00,44.41,44.44,44.35,44.41,626400.0,29.8897,29.9098,29.8493,29.8897,626400.0
2010-01-11 14:40:00,44.41,44.43,44.37,44.4,308000.0,29.8897,29.9031,29.8627,29.8829,308000.0
2010-01-11 14:50:00,44.41,44.44,44.39,44.42,270800.0,29.8897,29.9098,29.8762,29.8964,270800.0
2010-01-11 15:00:00,44.42,44.6,44.41,44.58,941100.0,29.8964,30.0175,29.8897,30.0041,941100.0
2010-01-11 15:10:00,44.58,44.65,44.57,44.64,816300.0,30.0041,30.0512,29.9973,30.0445,816300.0
2010-01-11 15:20:00,44.65,44.7,44.59,44.68,1090600.0,30.0512,30.0848,30.0108,30.0714,1090600.0
2010-01-11 15:30:00,44.69,44.71,44.63,44.67,691400.0,30.0781,30.0916,30.0377,30.0646,691400.0
2010-01-11 15:40:00,44.67,44.69,44.54,44.58,1186600.0,30.0646,30.0781,29.9772,30.0041,1186600.0
2010-01-11 15:50:00,44.58,44.61,44.49,44.53,1467100.0,30.0041,30.0243,29.9435,29.9704,1467100.0
2010-01-12 09:30:00,43.99,44.15,43.71,43.89,3280300.0,29.607,29.7147,29.4185,29.5397,3280300.0
2010-01-12 09:40:00,43.9,43.94,43.71,43.74,2073500.0,29.5464,29.5733,29.4185,29.4387,2073500.0
2010-01-12 09:50:00,43.73,44.03,43.67,43.81,2863300.0,29.432,29.6339,29.3916,29.4858,2863300.0
2010-01-12 10:00:00,43.82,43.86,43.7,43.71,1555900.0,29.4926,29.5195,29.4118,29.4185,1555900.0
2010-01-12 10:10:00,43.71,43.73,43.65,43.67,1598500.0,29.4185,29.432,29.3781,29.3916,1598500.0
2010-01-12 10:20:00,43.68,43.68,43.59,43.66,1090100.0,29.3983,29.3983,29.3378,29.3849,1090100.0
2010-01-12 10:30:00,43.66,43.72,43.62,43.66,817800.0,29.3849,29.4253,29.358,29.3849,817800.0
2010-01-12 10:40:00,43.65,43.77,43.62,43.75,714300.0,29.3781,29.4589,29.358,29.4455,714300.0
2010-01-12 10:50:00,43.76,43.79,43.74,43.77,593700.0,29.4522,29.4724,29.4387,29.4589,593700.0
2010-01-12 11:00:00,43.76,43.77,43.62,43.62,911200.0,29.4522,29.4589,29.358,29.358,911200.0
2010-01-12 11:10:00,43.62,43.66,43.55,43.6,1013900.0,29.358,29.3849,29.3108,29.3445,1013900.0
2010-01-12 11:20:00,43.6,43.66,43.58,43.6,648000.0,29.3445,29.3849,29.331,29.3445,648000.0
2010-01-12 11:30:00,43.6,43.68,43.57,43.58,560800.0,29.3445,29.3983,29.3243,29.331,560800.0
2010-01-12 11:40:00,43.59,43.6,43.45,43.46,870900.0,29.3378,29.3445,29.2435,29.2503,870900.0
2010-01-12 11:50:00,43.46,43.47,43.31,43.37,1126400.0,29.2503,29.257,29.1493,29.1897,1126400.0
2010-01-12 12:00:00,43.36,43.6,43.31,43.38,492300.0,29.183,29.3445,29.1493,29.1964,492300.0
2010-01-12 12:10:00,43.38,43.39,43.33,43.34,528600.0,29.1964,29.2032,29.1628,29.1695,528600.0
2010-01-12 12:20:00,43.33,43.34,43.18,43.2,946700.0,29.1628,29.1695,29.0618,29.0753,946700.0
2010-01-12 12:30:00,43.2,43.25,42.94,43.03,2564900.0,29.0753,29.1089,28.9003,28.9609,2564900.0
2010-01-12 12:40:00,43.04,43.19,43.03,43.12,984200.0,28.9676,29.0685,28.9609,29.0214,984200.0
2010-01-12 12:50:00,43.12,43.13,43.0,43.07,803900.0,29.0214,29.0282,28.9407,28.9878,803900.0
2010-01-12 13:00:00,43.07,43.16,43.03,43.06,559800.0,28.9878,29.0484,28.9609,28.9811,559800.0
2010-01-12 13:10:00,43.06,43.13,43.04,43.09,365500.0,28.9811,29.0282,28.9676,29.0012,365500.0
2010-01-12 13:20:00,43.09,43.12,43.03,43.12,646800.0,29.0012,29.0214,28.9609,29.0214,646800.0
2010-01-12 13:30:00,43.12,43.28,43.11,43.26,709700.0,29.0214,29.1291,29.0147,29.1157,709700.0
2010-01-12 13:40:00,43.25,43.34,43.19,43.33,497700.0,29.1089,29.1695,29.0685,29.1628,497700.0
2010-01-12 13:50:00,43.33,43.47,43.31,43.43,955700.0,29.1628,29.257,29.1493,29.2301,955700.0
2010-01-12 14:00:00,43.42,43.47,43.36,43.47,1023600.0,29.2233,29.257,29.183,29.257,1023600.0
2010-01-12 14:10:00,43.47,43.5,43.32,43.32,932100.0,29.257,29.2772,29.156,29.156,932100.0
2010-01-12 14:20:00,43.32,43.32,43.25,43.32,640700.0,29.156,29.156,29.1089,29.156,640700.0
2010-01-12 14:30:00,43.32,43.33,43.25,43.27,422600.0,29.156,29.1628,29.1089,29.1224,422600.0
2010-01-12 14:40:00,43.27,43.28,43.12,43.21,1019300.0,29.1224,29.1291,29.0214,29.082,1019300.0
2010-01-12 14:50:00,43.22,43.42,43.22,43.37,1026600.0,29.0887,29.2233,29.0887,29.1897,1026600.0
2010-01-12 15:00:00,43.37,43.38,43.2,43.24,876700.0,29.1897,29.1964,29.0753,29.1022,876700.0
2010-01-12 15:10:00,43.25,43.28,43.17,43.21,764900.0,29.1089,29.1291,29.0551,29.082,764900.0
2010-01-12 15:20:00,43.21,43.31,43.19,43.3,608200.0,29.082,29.1493,29.0685,29.1426,608200.0
2010-01-12 15:30:00,43.29,43.31,43.08,43.08,1179000.0,29.1359,29.1493,28.9945,28.9945,1179000.0
2010-01-12 15:40:00,43.08,43.34,43.08,43.33,1719000.0,28.9945,29.1695,28.9945,29.1628,1719000.0
2010-01-12 15:50:00,43.33,43.51,43.31,43.48,4205400.0,29.1628,29.2839,29.1493,29.2637,4205400.0
2010-01-13 09:30:00,43.55,43.56,43.06,43.11,2161500.0,29.3108,29.3176,28.9811,29.0147,2161500.0
2010-01-13 09:40:00,43.11,43.3,43.1,43.21,1560200.0,29.0147,29.1426,29.008,29.082,1560200.0
2010-01-13 09:50:00,43.22,43.4,43.1,43.11,902900.0,29.0887,29.2099,29.008,29.0147,902900.0
2010-01-13 10:00:00,43.11,43.33,43.01,43.27,1044800.0,29.0147,29.1628,28.9474,29.1224,1044800.0
2010-01-13 10:10:00,43.3,43.31,42.97,43.06,1497400.0,29.1426,29.1493,28.9205,28.9811,1497400.0
2010-01-13 10:20:00,43.06,43.08,42.87,43.01,1327300.0,28.9811,28.9945,28.8532,28.9474,1327300.0
2010-01-13 10:30:00,43.01,43.36,42.96,43.3,1247800.0,28.9474,29.183,28.9137,29.1426,1247800.0
2010-01-13 10:40:00,43.29,43.42,43.23,43.41,698100.0,29.1359,29.2233,29.0955,29.2166,698100.0
2010-01-13 10:50:00,43.4,43.68,43.37,43.64,1348200.0,29.2099,29.3983,29.1897,29.3714,1348200.0
2010-01-13 11:00:00,43.64,43.75,43.62,43.74,1435900.0,29.3714,29.4455,29.358,29.4387,1435900.0
2010-01-13 11:10:00,43.72,43.73,43.59,43.59,480300.0,29.4253,29.432,29.3378,29.3378,480300.0
2010-01-13 11:20:00,43.59,43.85,43.59,43.81,1236500.0,29.3378,29.5128,29.3378,29.4858,1236500.0
2010-01-13 11:30:00,43.8,43.98,43.8,43.98,961800.0,29.4791,29.6002,29.4791,29.6002,961800.0
2010-01-13 11:40:00,43.97,44.09,43.92,43.96,1148600.0,29.5935,29.6743,29.5599,29.5868,1148600.0
2010-01-13 11:50:00,43.95,44.0,43.94,43.95,516800.0,29.5801,29.6137,29.5733,29.5801,516800.0
2010-01-13 12:00:00,43.96,44.14,43.96,44.11,1000900.0,29.5868,29.7079,29.5868,29.6877,1000900.0
2010-01-13 12:10:00,44.1,44.14,44.06,44.14,495500.0,29.681,29.7079,29.6541,29.7079,495500.0
2010-01-13 12:20:00,44.13,44.25,44.09,44.15,625400.0,29.7012,29.782,29.6743,29.7147,625400.0
2010-01-13 12:30:00,44.15,44.44,44.14,44.36,1019500.0,29.7147,29.9098,29.7079,29.856,1019500.0
2010-01-13 12:40:00,44.37,44.38,44.1,44.17,850600.0,29.8627,29.8695,29.681,29.7281,850600.0
2010-01-13 12:50:00,44.17,44.27,44.17,44.24,416900.0,29.7281,29.7954,29.7281,29.7752,416900.0
2010-01-13 13:00:00,44.24,44.31,44.15,44.3,775300.0,29.7752,29.8224,29.7147,29.8156,775300.0
2010-01-13 13:10:00,44.3,44.44,44.27,44.41,765300.0,29.8156,29.9098,29.7954,29.8897,765300.0
2010-01-13 13:20:00,44.41,44.42,44.31,44.32,816100.0,29.8897,29.8964,29.8224,29.8291,816100.0
2010-01-13 13:30:00,44.32,44.39,44.29,44.35,421100.0,29.8291,29.8762,29.8089,29.8493,421100.0
2010-01-13 13:40:00,44.35,44.41,44.33,44.36,522000.0,29.8493,29.8897,29.8358,29.856,522000.0
2010-01-13 13:50:00,44.35,44.35,44.2,44.21,889700.0,29.8493,29.8493,29.7483,29.755,889700.0
2010-01-13 14:00:00,44.21,44.33,44.16,44.17,539900.0,29.755,29.8358,29.7214,29.7281,539900.0
2010-01-13 14:10:00,44.16,44.28,44.15,44.18,615000.0,29.7214,29.8022,29.7147,29.7349,615000.0
2010-01-13 14:20:00,44.19,44.26,44.16,44.21,337000.0,29.7416,29.7887,29.7214,29.755,337000.0
2010-01-13 14:30:00,44.2,44.26,44.16,44.16,401000.0,29.7483,29.7887,29.7214,29.7214,401000.0
2010-01-13 14:40:00,44.17,44.33,44.16,44.33,588100.0,29.7281,29.8358,29.7214,29.8358,588100.0
2010-01-13 14:50:00,44.33,44.39,44.29,44.39,504200.0,29.8358,29.8762,29.8089,29.8762,504200.0
2010-01-13 15:00:00,44.38,44.39,44.25,44.28,372000.0,29.8695,29.8762,29.782,29.8022,372000.0
2010-01-13 15:10:00,44.28,44.36,44.23,44.34,493300.0,29.8022,29.856,29.7685,29.8425,493300.0
2010-01-13 15:20:00,44.34,44.47,44.31,44.46,911800.0,29.8425,29.93,29.8224,29.9233,911800.0
2010-01-13 15:30:00,44.46,44.52,44.4,44.52,1196900.0,29.9233,29.9637,29.8829,29.9637,1196900.0
2010-01-13 15:40:00,44.51,44.53,44.36,44.41,1069300.0,29.957,29.9704,29.856,29.8897,1069300.0
2010-01-13 15:50:00,44.41,44.42,44.25,44.26,2683400.0,29.8897,29.8964,29.782,29.7887,2683400.0
2010-01-14 09:30:00,44.2,44.59,44.1,44.49,2057300.0,29.7483,30.0108,29.681,29.9435,2057300.0
2010-01-14 09:40:00,44.49,44.78,44.45,44.74,1934200.0,29.9435,30.1387,29.9166,30.1118,1934200.0
2010-01-14 09:50:00,44.73,44.76,44.45,44.49,1457500.0,30.105,30.1252,29.9166,29.9435,1457500.0
2010-01-14 10:00:00,44.49,44.59,44.33,44.56,1324700.0,29.9435,30.0108,29.8358,29.9906,1324700.0
2010-01-14 10:10:00,44.56,44.67,44.49,44.51,894000.0,29.9906,30.0646,29.9435,29.957,894000.0
2010-01-14 10:20:00,44.51,44.51,44.4,44.45,824600.0,29.957,29.957,29.8829,29.9166,824600.0
2010-01-14 10:30:00,44.45,44.5,44.36,44.4,570700.0,29.9166,29.9502,29.856,29.8829,570700.0
2010-01-14 10:40:00,44.4,44.56,44.36,44.4,901500.0,29.8829,29.9906,29.856,29.8829,901500.0
2010-01-14 10:50:00,44.4,44.48,44.17,44.31,804400.0,29.8829,29.9368,29.7281,29.8224,804400.0
2010-01-14 11:00:00,44.3,44.32,44.21,44.28,674200.0,29.8156,29.8291,29.755,29.8022,674200.0
2010-01-14 11:10:00,44.28,44.33,44.17,44.33,724100.0,29.8022,29.8358,29.7281,29.8358,724100.0
2010-01-14 11:20:00,44.33,44.39,44.3,44.35,387100.0,29.8358,29.8762,29.8156,29.8493,387100.0
2010-01-14 11:30:00,44.35,44.47,44.35,44.41,484300.0,29.8493,29.93,29.8493,29.8897,484300.0
2010-01-14 11:40:00,44.41,44.43,44.26,44.34,447900.0,29.8897,29.9031,29.7887,29.8425,447900.0
2010-01-14 11:50:00,44.34,44.47,44.32,44.45,403300.0,29.8425,29.93,29.8291,29.9166,403300.0
2010-01-14 12:00:00,44.45,44.46,44.33,44.38,493000.0,29.9166,29.9233,29.8358,29.8695,493000.0
2010-01-14 12:10:00,44.38,44.41,44.34,44.4,237500.0,29.8695,29.8897,29.8425,29.8829,237500.0
2010-01-14 12:20:00,44.4,44.4,44.33,44.37,400500.0,29.8829,29.8829,29.8358,29.8627,400500.0
2010-01-14 12:30:00,44.37,44.48,44.36,44.48,568700.0,29.8627,29.9368,29.856,29.9368,568700.0
2010-01-14 12:40:00,44.48,44.63,44.42,44.58,736900.0,29.9368,30.0377,29.8964,30.0041,736900.0
2010-01-14 12:50:00,44.57,44.68,44.56,44.59,554300.0,29.9973,30.0714,29.9906,30.0108,554300.0
2010-01-14 13:00:00,44.6,44.61,44.57,44.57,502200.0,30.0175,30.0243,29.9973,29.9973,502200.0
2010-01-14 13:10:00,44.57,44.58,44.51,44.51,421600.0,29.9973,30.0041,29.957,29.957,421600.0
2010-01-14 13:20:00,44.52,44.53,44.44,44.5,640400.0,29.9637,29.9704,29.9098,29.9502,640400.0
2010-01-14 13:30:00,44.5,44.73,44.5,44.7,685300.0,29.9502,30.105,29.9502,30.0848,685300.0
2010-01-14 13:40:00,44.7,44.74,44.61,44.63,695400.0,30.0848,30.1118,30.0243,30.0377,695400.0
2010-01-14 13:50:00,44.64,44.66,44.57,44.62,561300.0,30.0445,30.0579,29.9973,30.031,561300.0
2010-01-14 14:00:00,44.63,44.68,44.62,44.66,473200.0,30.0377,30.0714,30.031,30.0579,473200.0
2010-01-14 14:10:00,44.67,44.69,44.57,44.58,532100.0,30.0646,30.0781,29.9973,30.0041,532100.0
2010-01-14 14:20:00,44.58,44.61,44.5,44.54,675700.0,30.0041,30.0243,29.9502,29.9772,675700.0
2010-01-14 14:30:00,44.54,44.59,44.47,44.58,694700.0,29.9772,30.0108,29.93,30.0041,694700.0
2010-01-14 14:40:00,44.58,44.61,44.5,44.5,602000.0,30.0041,30.0243,29.9502,29.9502,602000.0
2010-01-14 14:50:00,44.49,44.5,44.36,44.4,903500.0,29.9435,29.9502,29.856,29.8829,903500.0
2010-01-14 15:00:00,44.39,44.61,44.38,44.53,937200.0,29.8762,30.0243,29.8695,29.9704,937200.0
2010-01-14 15:10:00,44.52,44.55,44.47,44.51,921600.0,29.9637,29.9839,29.93,29.957,921600.0
2010-01-14 15:20:00,44.52,44.6,44.49,44.54,1509500.0,29.9637,30.0175,29.9435,29.9772,1509500.0
2010-01-14 15:30:00,44.53,44.79,44.52,44.74,2296700.0,29.9704,30.1454,29.9637,30.1118,2296700.0
2010-01-14 15:40:00,44.74,44.78,44.6,44.75,2283300.0,30.1118,30.1387,30.0175,30.1185,2283300.0
2010-01-14 15:50:00,44.75,44.78,44.52,44.66,3340500.0,30.1185,30.1387,29.9637,30.0579,3340500.0
2010-01-15 09:30:00,44.3,44.43,43.92,43.94,8248000.0,29.8156,29.9031,29.5599,29.5733,8248000.0
2010-01-15 09:40:00,43.95,43.99,43.68,43.77,3407700.0,29.5801,29.607,29.3983,29.4589,3407700.0
2010-01-15 09:50:00,43.76,43.83,43.63,43.76,2980000.0,29.4522,29.4993,29.3647,29.4522,2980000.0
2010-01-15 10:00:00,43.77,43.77,43.34,43.45,3587000.0,29.4589,29.4589,29.1695,29.2435,3587000.0
2010-01-15 10:10:00,43.44,43.85,43.42,43.82,3174500.0,29.2368,29.5128,29.2233,29.4926,3174500.0
2010-01-15 10:20:00,43.82,43.92,43.7,43.78,2548000.0,29.4926,29.5599,29.4118,29.4656,2548000.0
2010-01-15 10:30:00,43.81,43.86,43.72,43.76,1422400.0,29.4858,29.5195,29.4253,29.4522,1422400.0
2010-01-15 10:40:00,43.76,43.83,43.57,43.69,2140400.0,29.4522,29.4993,29.3243,29.4051,2140400.0
2010-01-15 10:50:00,43.69,43.73,43.61,43.69,1221000.0,29.4051,29.432,29.3512,29.4051,1221000.0
2010-01-15 11:00:00,43.69,43.77,43.6,43.75,1254700.0,29.4051,29.4589,29.3445,29.4455,1254700.0
2010-01-15 11:10:00,43.75,44.0,43.72,43.97,3484100.0,29.4455,29.6137,29.4253,29.5935,3484100.0
2010-01-15 11:20:00,43.98,44.04,43.9,43.95,2235600.0,29.6002,29.6406,29.5464,29.5801,2235600.0
2010-01-15 11:30:00,43.95,44.15,43.93,44.06,2482700.0,29.5801,29.7147,29.5666,29.6541,2482700.0
2010-01-15 11:40:00,44.05,44.12,43.85,43.94,1528900.0,29.6474,29.6945,29.5128,29.5733,1528900.0
2010-01-15 11:50:00,43.95,43.97,43.88,43.93,1006500.0,29.5801,29.5935,29.5329,29.5666,1006500.0
2010-01-15 12:00:00,43.94,44.03,43.9,44.02,964400.0,29.5733,29.6339,29.5464,29.6272,964400.0
2010-01-15 12:10:00,44.02,44.05,43.9,43.94,681700.0,29.6272,29.6474,29.5464,29.5733,681700.0
2010-01-15 12:20:00,43.94,44.0,43.74,43.78,1007800.0,29.5733,29.6137,29.4387,29.4656,1007800.0
2010-01-15 12:30:00,43.79,43.82,43.74,43.81,713800.0,29.4724,29.4926,29.4387,29.4858,713800.0
2010-01-15 12:40:00,43.81,43.84,43.74,43.78,776500.0,29.4858,29.506,29.4387,29.4656,776500.0
2010-01-15 12:50:00,43.78,43.82,43.75,43.79,395600.0,29.4656,29.4926,29.4455,29.4724,395600.0
2010-01-15 13:00:00,43.79,43.8,43.75,43.78,249700.0,29.4724,29.4791,29.4455,29.4656,249700.0
2010-01-15 13:10:00,43.78,43.78,43.75,43.77,365600.0,29.4656,29.4656,29.4455,29.4589,365600.0
2010-01-15 13:20:00,43.78,43.88,43.75,43.82,845000.0,29.4656,29.5329,29.4455,29.4926,845000.0
2010-01-15 13:30:00,43.81,43.87,43.8,43.85,396900.0,29.4858,29.5262,29.4791,29.5128,396900.0
2010-01-15 13:40:00,43.85,43.93,43.82,43.9,528400.0,29.5128,29.5666,29.4926,29.5464,528400.0
2010-01-15 13:50:00,43.92,43.95,43.86,43.91,514100.0,29.5599,29.5801,29.5195,29.5531,514100.0
2010-01-15 14:00:00,43.92,43.93,43.83,43.87,443200.0,29.5599,29.5666,29.4993,29.5262,443200.0
2010-01-15 14:10:00,43.88,43.96,43.87,43.91,741400.0,29.5329,29.5868,29.5262,29.5531,741400.0
2010-01-15 14:20:00,43.92,43.96,43.82,43.88,1067200.0,29.5599,29.5868,29.4926,29.5329,1067200.0
2010-01-15 14:30:00,43.87,43.9,43.82,43.88,625000.0,29.5262,29.5464,29.4926,29.5329,625000.0
2010-01-15 14:40:00,43.89,43.89,43.8,43.81,552600.0,29.5397,29.5397,29.4791,29.4858,552600.0
2010-01-15 14:50:00,43.8,43.83,43.78,43.81,883400.0,29.4791,29.4993,29.4656,29.4858,883400.0
2010-01-15 15:00:00,43.82,43.94,43.79,43.83,1194600.0,29.4926,29.5733,29.4724,29.4993,1194600.0
2010-01-15 15:10:00,43.83,43.89,43.79,43.81,824400.0,29.4993,29.5397,29.4724,29.4858,824400.0
2010-01-15 15:20:00,43.8,43.88,43.75,43.83,1220400.0,29.4791,29.5329,29.4455,29.4993,1220400.0
2010-01-15 15:30:00,43.83,43.92,43.82,43.87,1330900.0,29.4993,29.5599,29.4926,29.5262,1330900.0
2010-01-15 15:40:00,43.86,43.89,43.72,43.72,2029100.0,29.5195,29.5397,29.4253,29.4253,2029100.0
2010-01-15 15:50:00,43.72,43.84,43.67,43.67,3761500.0,29.4253,29.506,29.3916,29.3916,3761500.0
2010-01-19 09:30:00,43.37,43.5,42.9,42.99,2441200.0,29.1897,29.2772,28.8734,28.9339,2441200.0
2010-01-19 09:40:00,43.0,43.49,42.92,43.33,2089400.0,28.9407,29.2705,28.8868,29.1628,2089400.0
2010-01-19 09:50:00,43.32,43.4,43.21,43.26,1854000.0,29.156,29.2099,29.082,29.1157,1854000.0
2010-01-19 10:00:00,43.26,43.31,43.07,43.22,2251900.0,29.1157,29.1493,28.9878,29.0887,2251900.0
2010-01-19 10:10:00,43.24,43.32,43.17,43.19,1289900.0,29.1022,29.156,29.0551,29.0685,1289900.0
2010-01-19 10:20:00,43.19,43.47,43.19,43.37,1282000.0,29.0685,29.257,29.0685,29.1897,1282000.0
2010-01-19 10:30:00,43.37,43.45,43.25,43.29,961400.0,29.1897,29.2435,29.1089,29.1359,961400.0
2010-01-19 10:40:00,43.29,43.38,43.25,43.35,733100.0,29.1359,29.1964,29.1089,29.1762,733100.0
2010-01-19 10:50:00,43.34,43.39,43.21,43.28,727400.0,29.1695,29.2032,29.082,29.1291,727400.0
2010-01-19 11:00:00,43.29,43.33,43.24,43.28,654600.0,29.1359,29.1628,29.1022,29.1291,654600.0
2010-01-19 11:10:00,43.28,43.29,43.21,43.22,609900.0,29.1291,29.1359,29.082,29.0887,609900.0
2010-01-19 11:20:00,43.22,43.22,43.08,43.18,1091700.0,29.0887,29.0887,28.9945,29.0618,1091700.0
2010-01-19 11:30:00,43.18,43.21,43.12,43.19,571100.0,29.0618,29.082,29.0214,29.0685,571100.0
2010-01-19 11:40:00,43.19,43.29,43.13,43.21,900800.0,29.0685,29.1359,29.0282,29.082,900800.0
2010-01-19 11:50:00,43.21,43.28,43.17,43.25,777100.0,29.082,29.1291,29.0551,29.1089,777100.0
2010-01-19 12:00:00,43.25,43.3,43.19,43.29,503600.0,29.1089,29.1426,29.0685,29.1359,503600.0
2010-01-19 12:10:00,43.28,43.38,43.28,43.38,723100.0,29.1291,29.1964,29.1291,29.1964,723100.0
2010-01-19 12:20:00,43.37,43.59,43.35,43.5,1150700.0,29.1897,29.3378,29.1762,29.2772,1150700.0
2010-01-19 12:30:00,43.5,43.53,43.38,43.47,508800.0,29.2772,29.2974,29.1964,29.257,508800.0
2010-01-19 12:40:00,43.49,43.52,43.47,43.51,445600.0,29.2705,29.2907,29.257,29.2839,445600.0
2010-01-19 12:50:00,43.5,43.72,43.49,43.61,843500.0,29.2772,29.4253,29.2705,29.3512,843500.0
2010-01-19 13:00:00,43.6,43.75,43.55,43.57,850500.0,29.3445,29.4455,29.3108,29.3243,850500.0
2010-01-19 13:10:00,43.57,43.58,43.39,43.45,861800.0,29.3243,29.331,29.2032,29.2435,861800.0
2010-01-19 13:20:00,43.45,43.47,43.4,43.44,378200.0,29.2435,29.257,29.2099,29.2368,378200.0
2010-01-19 13:30:00,43.45,43.48,43.4,43.48,491400.0,29.2435,29.2637,29.2099,29.2637,491400.0
2010-01-19 13:40:00,43.48,43.48,43.38,43.46,691800.0,29.2637,29.2637,29.1964,29.2503,691800.0
2010-01-19 13:50:00,43.46,43.57,43.45,43.55,559400.0,29.2503,29.3243,29.2435,29.3108,559400.0
2010-01-19 14:00:00,43.56,43.56,43.48,43.53,412300.0,29.3176,29.3176,29.2637,29.2974,412300.0
2010-01-19 14:10:00,43.52,43.57,43.46,43.52,627200.0,29.2907,29.3243,29.2503,29.2907,627200.0
2010-01-19 14:20:00,43.52,43.57,43.49,43.54,491200.0,29.2907,29.3243,29.2705,29.3041,491200.0
2010-01-19 14:30:00,43.55,43.56,43.47,43.51,574200.0,29.3108,29.3176,29.257,29.2839,574200.0
2010-01-19 14:40:00,43.5,43.51,43.41,43.48,501700.0,29.2772,29.2839,29.2166,29.2637,501700.0
2010-01-19 14:50:00,43.48,43.48,43.41,43.44,403800.0,29.2637,29.2637,29.2166,29.2368,403800.0
2010-01-19 15:00:00,43.44,43.44,43.3,43.36,703000.0,29.2368,29.2368,29.1426,29.183,703000.0
2010-01-19 15:10:00,43.35,43.36,43.24,43.25,1359500.0,29.1762,29.183,29.1022,29.1089,1359500.0
2010-01-19 15:20:00,43.24,43.34,43.22,43.29,1081800.0,29.1022,29.1695,29.0887,29.1359,1081800.0
2010-01-19 15:30:00,43.29,43.35,43.24,43.31,1119900.0,29.1359,29.1762,29.1022,29.1493,1119900.0
2010-01-19 15:40:00,43.31,43.33,43.25,43.27,1457300.0,29.1493,29.1628,29.1089,29.1224,1457300.0
2010-01-19 15:50:00,43.27,43.31,43.25,43.28,3668300.0,29.1224,29.1493,29.1089,29.1291,3668300.0
2010-01-20 09:30:00,43.01,43.49,42.92,43.48,3209100.0,28.9474,29.2705,28.8868,29.2637,3209100.0
2010-01-20 09:40:00,43.48,43.62,43.35,43.54,3242900.0,29.2637,29.358,29.1762,29.3041,3242900.0
2010-01-20 09:50:00,43.55,43.68,43.37,43.41,2013200.0,29.3108,29.3983,29.1897,29.2166,2013200.0
2010-01-20 10:00:00,43.4,43.42,43.25,43.37,1556200.0,29.2099,29.2233,29.1089,29.1897,1556200.0
2010-01-20 10:10:00,43.37,43.43,43.29,43.37,740700.0,29.1897,29.2301,29.1359,29.1897,740700.0
2010-01-20 10:20:00,43.37,43.45,43.29,43.29,868800.0,29.1897,29.2435,29.1359,29.1359,868800.0
2010-01-20 10:30:00,43.29,43.31,43.16,43.2,975000.0,29.1359,29.1493,29.0484,29.0753,975000.0
2010-01-20 10:40:00,43.2,43.23,43.0,43.01,727600.0,29.0753,29.0955,28.9407,28.9474,727600.0
2010-01-20 10:50:00,43.01,43.03,42.92,42.94,1101200.0,28.9474,28.9609,28.8868,28.9003,1101200.0
2010-01-20 11:00:00,42.94,43.0,42.71,42.73,1522800.0,28.9003,28.9407,28.7455,28.759,1522800.0
2010-01-20 11:10:00,42.73,43.01,42.71,42.99,1239200.0,28.759,28.9474,28.7455,28.9339,1239200.0
2010-01-20 11:20:00,42.98,42.98,42.81,42.95,648400.0,28.9272,28.9272,28.8128,28.907,648400.0
2010-01-20 11:30:00,42.96,43.04,42.9,42.99,759300.0,28.9137,28.9676,28.8734,28.9339,759300.0
2010-01-20 11:40:00,42.99,43.03,42.91,42.95,543300.0,28.9339,28.9609,28.8801,28.907,543300.0
2010-01-20 11:50:00,42.95,42.96,42.83,42.91,668400.0,28.907,28.9137,28.8263,28.8801,668400.0
2010-01-20 12:00:00,42.9,42.97,42.8,42.85,497000.0,28.8734,28.9205,28.8061,28.8397,497000.0
2010-01-20 12:10:00,42.86,43.08,42.84,43.01,530100.0,28.8464,28.9945,28.833,28.9474,530100.0
2010-01-20 12:20:00,43.0,43.01,42.9,42.96,355000.0,28.9407,28.9474,28.8734,28.9137,355000.0
2010-01-20 12:30:00,42.96,43.0,42.88,42.95,282200.0,28.9137,28.9407,28.8599,28.907,282200.0
2010-01-20 12:40:00,42.96,42.96,42.85,42.87,415400.0,28.9137,28.9137,28.8397,28.8532,415400.0
2010-01-20 12:50:00,42.87,42.9,42.72,42.74,572100.0,28.8532,28.8734,28.7522,28.7657,572100.0
2010-01-20 13:00:00,42.75,42.89,42.72,42.89,327000.0,28.7724,28.8666,28.7522,28.8666,327000.0
2010-01-20 13:10:00,42.89,42.96,42.85,42.92,586900.0,28.8666,28.9137,28.8397,28.8868,586900.0
2010-01-20 13:20:00,42.91,42.99,42.9,42.94,468200.0,28.8801,28.9339,28.8734,28.9003,468200.0
2010-01-20 13:30:00,42.94,43.09,42.9,43.02,453000.0,28.9003,29.0012,28.8734,28.9541,453000.0
2010-01-20 13:40:00,43.02,43.13,43.01,43.1,502000.0,28.9541,29.0282,28.9474,29.008,502000.0
2010-01-20 13:50:00,43.1,43.13,43.01,43.04,370100.0,29.008,29.0282,28.9474,28.9676,370100.0
2010-01-20 14:00:00,43.03,43.09,43.0,43.01,522800.0,28.9609,29.0012,28.9407,28.9474,522800.0
2010-01-20 14:10:00,43.01,43.05,42.88,42.93,536800.0,28.9474,28.9743,28.8599,28.8936,536800.0
2010-01-20 14:20:00,42.94,43.04,42.93,42.98,442400.0,28.9003,28.9676,28.8936,28.9272,442400.0
2010-01-20 14:30:00,42.99,43.16,42.93,43.15,1002800.0,28.9339,29.0484,28.8936,29.0416,1002800.0
2010-01-20 14:40:00,43.14,43.2,43.13,43.16,772200.0,29.0349,29.0753,29.0282,29.0484,772200.0
2010-01-20 14:50:00,43.16,43.23,43.15,43.17,644700.0,29.0484,29.0955,29.0416,29.0551,644700.0
2010-01-20 15:00:00,43.17,43.33,43.16,43.26,1164300.0,29.0551,29.1628,29.0484,29.1157,1164300.0
2010-01-20 15:10:00,43.26,43.33,43.25,43.33,1013100.0,29.1157,29.1628,29.1089,29.1628,1013100.0
2010-01-20 15:20:00,43.33,43.5,43.32,43.47,1561700.0,29.1628,29.2772,29.156,29.257,1561700.0
2010-01-20 15:30:00,43.47,43.5,43.32,43.42,1579800.0,29.257,29.2772,29.156,29.2233,1579800.0
2010-01-20 15:40:00,43.42,43.53,43.38,43.52,1853200.0,29.2233,29.2974,29.1964,29.2907,1853200.0
2010-01-20 15:50:00,43.53,43.53,43.4,43.4,1960900.0,29.2974,29.2974,29.2099,29.2099,1960900.0
2010-01-21 09:30:00,43.04,43.15,42.76,42.82,3582100.0,28.9676,29.0416,28.7791,28.8195,3582100.0
2010-01-21 09:40:00,42.82,42.86,42.25,42.37,4254900.0,28.8195,28.8464,28.4359,28.5167,4254900.0
2010-01-21 09:50:00,42.38,42.44,42.03,42.11,3588400.0,28.5234,28.5638,28.2878,28.3417,3588400.0
2010-01-21 10:00:00,42.11,42.49,42.0,42.02,4498200.0,28.3417,28.5974,28.2676,28.2811,4498200.0
2010-01-21 10:10:00,42.02,42.18,42.0,42.11,2244100.0,28.2811,28.3888,28.2676,28.3417,2244100.0
2010-01-21 10:20:00,42.12,42.13,41.33,41.37,5057000.0,28.3484,28.3551,27.8167,27.8436,5057000.0
2010-01-21 10:30:00,41.37,41.64,41.17,41.57,6248000.0,27.8436,28.0253,27.709,27.9782,6248000.0
2010-01-21 10:40:00,41.58,41.78,41.47,41.62,1969700.0,27.985,28.1196,27.9109,28.0119,1969700.0
2010-01-21 10:50:00,41.63,41.65,41.26,41.41,3393600.0,28.0186,28.0321,27.7696,27.8705,3393600.0
2010-01-21 11:00:00,41.41,41.5,41.22,41.26,3164500.0,27.8705,27.9311,27.7427,27.7696,3164500.0
2010-01-21 11:10:00,41.26,41.29,41.01,41.13,2884600.0,27.7696,27.7898,27.6013,27.6821,2884600.0
2010-01-21 11:20:00,41.13,41.44,41.11,41.41,1845700.0,27.6821,27.8907,27.6686,27.8705,1845700.0
2010-01-21 11:30:00,41.41,41.45,40.74,40.77,4913900.0,27.8705,27.8975,27.4196,27.4398,4913900.0
2010-01-21 11:40:00,40.77,41.06,40.47,40.99,6625600.0,27.4398,27.635,27.2379,27.5879,6625600.0
2010-01-21 11:50:00,41.0,41.24,40.85,40.85,4794000.0,27.5946,27.7561,27.4936,27.4936,4794000.0
2010-01-21 12:00:00,40.86,41.22,40.74,41.21,4867400.0,27.5004,27.7427,27.4196,27.7359,4867400.0
2010-01-21 12:10:00,41.21,41.36,41.14,41.22,3274600.0,27.7359,27.8369,27.6888,27.7427,3274600.0
2010-01-21 12:20:00,41.21,41.3,40.99,41.0,2203800.0,27.7359,27.7965,27.5879,27.5946,2203800.0
2010-01-21 12:30:00,40.99,41.01,40.75,41.01,2884900.0,27.5879,27.6013,27.4263,27.6013,2884900.0
2010-01-21 12:40:00,41.01,41.1,40.85,40.87,1124100.0,27.6013,27.6619,27.4936,27.5071,1124100.0
2010-01-21 12:50:00,40.87,40.93,40.67,40.69,2517400.0,27.5071,27.5475,27.3725,27.386,2517400.0
2010-01-21 13:00:00,40.69,40.81,40.63,40.78,1851600.0,27.386,27.4667,27.3456,27.4465,1851600.0
2010-01-21 13:10:00,40.79,40.9,40.74,40.82,1511400.0,27.4533,27.5273,27.4196,27.4734,1511400.0
2010-01-21 13:20:00,40.83,41.2,40.82,41.01,2502200.0,27.4802,27.7292,27.4734,27.6013,2502200.0
2010-01-21 13:30:00,41.02,41.24,40.99,41.22,2509200.0,27.6081,27.7561,27.5879,27.7427,2509200.0
2010-01-21 13:40:00,41.21,41.22,41.04,41.08,1359400.0,27.7359,27.7427,27.6215,27.6484,1359400.0
2010-01-21 13:50:00,41.08,41.12,40.82,40.92,1785500.0,27.6484,27.6754,27.4734,27.5408,1785500.0
2010-01-21 14:00:00,40.91,41.05,40.75,40.89,1838900.0,27.534,27.6282,27.4263,27.5206,1838900.0
2010-01-21 14:10:00,40.9,40.93,40.75,40.77,2118800.0,27.5273,27.5475,27.4263,27.4398,2118800.0
2010-01-21 14:20:00,40.77,41.63,40.65,41.62,5616600.0,27.4398,28.0186,27.359,28.0119,5616600.0
2010-01-21 14:30:00,41.62,41.84,41.31,41.4,5354800.0,28.0119,28.1599,27.8032,27.8638,5354800.0
2010-01-21 14:40:00,41.4,41.45,41.28,41.3,1739300.0,27.8638,27.8975,27.783,27.7965,1739300.0
2010-01-21 14:50:00,41.29,41.3,41.12,41.18,2513700.0,27.7898,27.7965,27.6754,27.7157,2513700.0
2010-01-21 15:00:00,41.19,41.21,40.68,40.72,4214000.0,27.7225,27.7359,27.3792,27.4061,4214000.0
2010-01-21 15:10:00,40.72,40.85,40.61,40.83,2854100.0,27.4061,27.4936,27.3321,27.4802,2854100.0
2010-01-21 15:20:00,40.83,40.9,40.6,40.68,3501500.0,27.4802,27.5273,27.3254,27.3792,3501500.0
2010-01-21 15:30:00,40.69,40.83,40.36,40.46,4456100.0,27.386,27.4802,27.1638,27.2312,4456100.0
2010-01-21 15:40:00,40.47,40.67,40.32,40.59,4923600.0,27.2379,27.3725,27.1369,27.3186,4923600.0
2010-01-21 15:50:00,40.59,40.64,40.36,40.5,6536800.0,27.3186,27.3523,27.1638,27.2581,6536800.0
2010-01-22 09:30:00,40.65,41.19,40.48,41.06,7315100.0,27.359,27.7225,27.2446,27.635,7315100.0
2010-01-22 09:40:00,41.06,41.17,40.56,40.71,4518200.0,27.635,27.709,27.2985,27.3994,4518200.0
2010-01-22 09:50:00,40.7,40.86,40.49,40.58,3931000.0,27.3927,27.5004,27.2513,27.3119,3931000.0
2010-01-22 10:00:00,40.58,40.65,40.12,40.28,4373700.0,27.3119,27.359,27.0023,27.11,4373700.0
2010-01-22 10:10:00,40.29,40.53,40.15,40.15,3855000.0,27.1167,27.2783,27.0225,27.0225,3855000.0
2010-01-22 10:20:00,40.15,40.48,40.05,40.44,3562200.0,27.0225,27.2446,26.9552,27.2177,3562200.0
2010-01-22 10:30:00,40.45,40.56,40.27,40.3,2739200.0,27.2244,27.2985,27.1033,27.1235,2739200.0
2010-01-22 10:40:00,40.31,40.45,40.0,40.05,2440900.0,27.1302,27.2244,26.9216,26.9552,2440900.0
2010-01-22 10:50:00,40.04,40.67,40.03,40.37,2018200.0,26.9485,27.3725,26.9417,27.1706,2018200.0
2010-01-22 11:00:00,40.37,40.54,40.29,40.31,1584300.0,27.1706,27.285,27.1167,27.1302,1584300.0
2010-01-22 11:10:00,40.32,40.41,40.22,40.28,1668200.0,27.1369,27.1975,27.0696,27.11,1668200.0
2010-01-22 11:20:00,40.28,40.41,40.25,40.31,1827800.0,27.11,27.1975,27.0898,27.1302,1827800.0
2010-01-22 11:30:00,40.29,40.4,40.13,40.13,1617000.0,27.1167,27.1908,27.009,27.009,1617000.0
2010-01-22 11:40:00,40.13,40.26,40.05,40.07,1632800.0,27.009,27.0965,26.9552,26.9687,1632800.0
2010-01-22 11:50:00,40.07,40.12,39.84,39.85,3558600.0,26.9687,27.0023,26.8139,26.8206,3558600.0
2010-01-22 12:00:00,39.85,39.92,39.81,39.82,1763500.0,26.8206,26.8677,26.7937,26.8004,1763500.0
2010-01-22 12:10:00,39.82,39.97,39.73,39.93,2047000.0,26.8004,26.9014,26.7398,26.8744,2047000.0
2010-01-22 12:20:00,39.93,40.03,39.86,40.02,1264500.0,26.8744,26.9417,26.8273,26.935,1264500.0
2010-01-22 12:30:00,40.02,40.18,39.96,40.12,1821500.0,26.935,27.0427,26.8946,27.0023,1821500.0
2010-01-22 12:40:00,40.12,40.15,40.02,40.09,1516700.0,27.0023,27.0225,26.935,26.9821,1516700.0
2010-01-22 12:50:00,40.08,40.13,39.93,39.94,1064800.0,26.9754,27.009,26.8744,26.8812,1064800.0
2010-01-22 13:00:00,39.94,39.97,39.83,39.9,1121700.0,26.8812,26.9014,26.8071,26.8543,1121700.0
2010-01-22 13:10:00,39.9,40.03,39.88,39.98,951800.0,26.8543,26.9417,26.8408,26.9081,951800.0
2010-01-22 13:20:00,39.98,40.05,39.81,39.83,1125000.0,26.9081,26.9552,26.7937,26.8071,1125000.0
2010-01-22 13:30:00,39.83,39.89,39.71,39.71,1447200.0,26.8071,26.8475,26.7264,26.7264,1447200.0
2010-01-22 13:40:00,39.71,39.72,39.53,39.58,2153500.0,26.7264,26.7331,26.6052,26.6389,2153500.0
2010-01-22 13:50:00,39.58,39.69,39.53,39.62,1498400.0,26.6389,26.7129,26.6052,26.6658,1498400.0
2010-01-22 14:00:00,39.62,39.68,39.56,39.63,1035600.0,26.6658,26.7062,26.6254,26.6725,1035600.0
2010-01-22 14:10:00,39.64,39.81,39.57,39.76,1614500.0,26.6793,26.7937,26.6321,26.76,1614500.0
2010-01-22 14:20:00,39.78,39.88,39.71,39.73,2036800.0,26.7735,26.8408,26.7264,26.7398,2036800.0
2010-01-22 14:30:00,39.73,39.85,39.61,39.61,1431100.0,26.7398,26.8206,26.6591,26.6591,1431100.0
2010-01-22 14:40:00,39.61,39.64,39.37,39.4,2406900.0,26.6591,26.6793,26.4975,26.5177,2406900.0
2010-01-22 14:50:00,39.4,39.43,39.07,39.07,3344000.0,26.5177,26.5379,26.2956,26.2956,3344000.0
2010-01-22 15:00:00,39.07,39.37,39.06,39.13,4010400.0,26.2956,26.4975,26.2889,26.336,4010400.0
2010-01-22 15:10:00,39.14,39.15,38.88,38.92,4359200.0,26.3427,26.3495,26.1678,26.1947,4359200.0
2010-01-22 15:20:00,38.93,39.08,38.85,38.99,3928800.0,26.2014,26.3024,26.1476,26.2418,3928800.0
2010-01-22 15:30:00,38.99,39.23,38.96,39.14,3252700.0,26.2418,26.4033,26.2216,26.3427,3252700.0
2010-01-22 15:40:00,39.14,39.21,38.82,38.89,4102000.0,26.3427,26.3899,26.1274,26.1745,4102000.0
2010-01-22 15:50:00,38.9,39.27,38.88,39.16,5886700.0,26.1812,26.4302,26.1678,26.3562,5886700.0
2010-01-25 09:30:00,39.77,39.89,39.46,39.46,3816800.0,26.7668,26.8475,26.5581,26.5581,3816800.0
2010-01-25 09:40:00,39.47,39.75,39.33,39.39,2738700.0,26.5648,26.7533,26.4706,26.511,2738700.0
2010-01-25 09:50:00,39.39,39.58,39.38,39.46,2259600.0,26.511,26.6389,26.5043,26.5581,2259600.0
2010-01-25 10:00:00,39.46,39.6,39.18,39.22,2666300.0,26.5581,26.6523,26.3697,26.3966,2666300.0
2010-01-25 10:10:00,39.23,39.45,39.13,39.44,2546900.0,26.4033,26.5514,26.336,26.5447,2546900.0
2010-01-25 10:20:00,39.43,39.47,39.24,39.27,1715600.0,26.5379,26.5648,26.41,26.4302,1715600.0
2010-01-25 10:30:00,39.28,39.32,39.1,39.23,1442900.0,26.437,26.4639,26.3158,26.4033,1442900.0
2010-01-25 10:40:00,39.24,39.27,39.09,39.22,1225200.0,26.41,26.4302,26.3091,26.3966,1225200.0
2010-01-25 10:50:00,39.19,39.27,39.1,39.12,1117200.0,26.3764,26.4302,26.3158,26.3293,1117200.0
2010-01-25 11:00:00,39.11,39.17,39.01,39.14,1347900.0,26.3225,26.3629,26.2552,26.3427,1347900.0
2010-01-25 11:10:00,39.14,39.31,39.04,39.24,1340200.0,26.3427,26.4572,26.2754,26.41,1340200.0
2010-01-25 11:20:00,39.23,39.33,39.16,39.19,984400.0,26.4033,26.4706,26.3562,26.3764,984400.0
2010-01-25 11:30:00,39.2,39.2,38.9,38.98,1304900.0,26.3831,26.3831,26.1812,26.2351,1304900.0
2010-01-25 11:40:00,38.98,39.1,38.84,38.94,1358400.0,26.2351,26.3158,26.1408,26.2081,1358400.0
2010-01-25 11:50:00,38.95,39.26,38.92,39.05,1595100.0,26.2149,26.4235,26.1947,26.2822,1595100.0
2010-01-25 12:00:00,39.05,39.37,39.05,39.25,1296600.0,26.2822,26.4975,26.2822,26.4168,1296600.0
2010-01-25 12:10:00,39.25,39.35,39.12,39.17,784000.0,26.4168,26.4841,26.3293,26.3629,784000.0
2010-01-25 12:20:00,39.17,39.31,39.12,39.12,1017900.0,26.3629,26.4572,26.3293,26.3293,1017900.0
2010-01-25 12:30:00,39.13,39.16,39.04,39.12,749500.0,26.336,26.3562,26.2754,26.3293,749500.0
2010-01-25 12:40:00,39.13,39.16,39.06,39.12,628400.0,26.336,26.3562,26.2889,26.3293,628400.0
2010-01-25 12:50:00,39.1,39.26,39.1,39.21,520800.0,26.3158,26.4235,26.3158,26.3899,520800.0
2010-01-25 13:00:00,39.21,39.25,39.16,39.18,621900.0,26.3899,26.4168,26.3562,26.3697,621900.0
2010-01-25 13:10:00,39.19,39.31,39.16,39.22,585500.0,26.3764,26.4572,26.3562,26.3966,585500.0
2010-01-25 13:20:00,39.22,39.39,39.19,39.38,1109400.0,26.3966,26.511,26.3764,26.5043,1109400.0
2010-01-25 13:30:00,39.38,39.4,39.28,39.34,656700.0,26.5043,26.5177,26.437,26.4773,656700.0
2010-01-25 13:40:00,39.35,39.5,39.3,39.49,1007500.0,26.4841,26.585,26.4504,26.5783,1007500.0
2010-01-25 13:50:00,39.49,39.5,39.31,39.31,639400.0,26.5783,26.585,26.4572,26.4572,639400.0
2010-01-25 14:00:00,39.31,39.38,39.26,39.35,590700.0,26.4572,26.5043,26.4235,26.4841,590700.0
2010-01-25 14:10:00,39.35,39.37,39.24,39.25,729500.0,26.4841,26.4975,26.41,26.4168,729500.0
2010-01-25 14:20:00,39.25,39.36,39.24,39.35,690800.0,26.4168,26.4908,26.41,26.4841,690800.0
2010-01-25 14:30:00,39.36,39.42,39.35,39.39,764700.0,26.4908,26.5312,26.4841,26.511,764700.0
2010-01-25 14:40:00,39.39,39.65,39.38,39.62,1485900.0,26.511,26.686,26.5043,26.6658,1485900.0
2010-01-25 14:50:00,39.63,39.86,39.62,39.86,1669200.0,26.6725,26.8273,26.6658,26.8273,1669200.0
2010-01-25 15:00:00,39.86,39.88,39.72,39.72,1259500.0,26.8273,26.8408,26.7331,26.7331,1259500.0
2010-01-25 15:10:00,39.73,39.73,39.56,39.62,936400.0,26.7398,26.7398,26.6254,26.6658,936400.0
2010-01-25 15:20:00,39.62,39.62,39.44,39.47,988100.0,26.6658,26.6658,26.5447,26.5648,988100.0
2010-01-25 15:30:00,39.47,39.61,39.46,39.58,1204800.0,26.5648,26.6591,26.5581,26.6389,1204800.0
2010-01-25 15:40:00,39.58,39.59,39.36,39.36,1537900.0,26.6389,26.6456,26.4908,26.4908,1537900.0
2010-01-25 15:50:00,39.37,39.37,39.17,39.18,4274900.0,26.4975,26.4975,26.3629,26.3697,4274900.0
2010-01-26 09:30:00,39.01,39.6,38.99,39.57,2609500.0,26.2552,26.6523,26.2418,26.6321,2609500.0
2010-01-26 09:40:00,39.58,39.61,39.21,39.22,1780000.0,26.6389,26.6591,26.3899,26.3966,1780000.0
2010-01-26 09:50:00,39.22,39.31,39.11,39.3,1338900.0,26.3966,26.4572,26.3225,26.4504,1338900.0
2010-01-26 10:00:00,39.3,39.51,39.22,39.42,1785700.0,26.4504,26.5918,26.3966,26.5312,1785700.0
2010-01-26 10:10:00,39.41,39.59,39.37,39.52,1446900.0,26.5245,26.6456,26.4975,26.5985,1446900.0
2010-01-26 10:20:00,39.53,39.65,39.42,39.51,1619900.0,26.6052,26.686,26.5312,26.5918,1619900.0
2010-01-26 10:30:00,39.51,39.54,39.29,39.29,718800.0,26.5918,26.612,26.4437,26.4437,718800.0
2010-01-26 10:40:00,39.3,39.38,39.25,39.31,757600.0,26.4504,26.5043,26.4168,26.4572,757600.0
2010-01-26 10:50:00,39.32,39.33,38.94,38.99,1790400.0,26.4639,26.4706,26.2081,26.2418,1790400.0
2010-01-26 11:00:00,38.99,39.29,38.95,39.24,1496900.0,26.2418,26.4437,26.2149,26.41,1496900.0
2010-01-26 11:10:00,39.25,39.36,39.01,39.31,1174700.0,26.4168,26.4908,26.2552,26.4572,1174700.0
2010-01-26 11:20:00,39.29,39.35,39.27,39.35,874600.0,26.4437,26.4841,26.4302,26.4841,874600.0
2010-01-26 11:30:00,39.35,39.5,39.31,39.5,856400.0,26.4841,26.585,26.4572,26.585,856400.0
2010-01-26 11:40:00,39.5,39.5,39.29,39.34,518300.0,26.585,26.585,26.4437,26.4773,518300.0
2010-01-26 11:50:00,39.34,39.37,39.26,39.33,518200.0,26.4773,26.4975,26.4235,26.4706,518200.0
2010-01-26 12:00:00,39.34,39.42,39.32,39.4,476100.0,26.4773,26.5312,26.4639,26.5177,476100.0
2010-01-26 12:10:00,39.4,39.5,39.4,39.44,673000.0,26.5177,26.585,26.5177,26.5447,673000.0
2010-01-26 12:20:00,39.44,39.53,39.38,39.51,820500.0,26.5447,26.6052,26.5043,26.5918,820500.0
2010-01-26 12:30:00,39.52,39.59,39.47,39.57,875000.0,26.5985,26.6456,26.5648,26.6321,875000.0
2010-01-26 12:40:00,39.56,39.77,39.56,39.75,1391100.0,26.6254,26.7668,26.6254,26.7533,1391100.0
2010-01-26 12:50:00,39.76,39.83,39.66,39.83,942500.0,26.76,26.8071,26.6927,26.8071,942500.0
2010-01-26 13:00:00,39.83,39.83,39.61,39.61,860700.0,26.8071,26.8071,26.6591,26.6591,860700.0
2010-01-26 13:10:00,39.62,39.68,39.53,39.55,889200.0,26.6658,26.7062,26.6052,26.6187,889200.0
2010-01-26 13:20:00,39.54,39.57,39.5,39.57,481000.0,26.612,26.6321,26.585,26.6321,481000.0
2010-01-26 13:30:00,39.56,39.6,39.51,39.56,366500.0,26.6254,26.6523,26.5918,26.6254,366500.0
2010-01-26 13:40:00,39.56,39.67,39.55,39.63,474100.0,26.6254,26.6995,26.6187,26.6725,474100.0
2010-01-26 13:50:00,39.63,39.67,39.55,39.57,447700.0,26.6725,26.6995,26.6187,26.6321,447700.0
2010-01-26 14:00:00,39.57,39.59,39.4,39.46,756800.0,26.6321,26.6456,26.5177,26.5581,756800.0
2010-01-26 14:10:00,39.45,39.46,39.3,39.33,665400.0,26.5514,26.5581,26.4504,26.4706,665400.0
2010-01-26 14:20:00,39.33,39.4,39.19,39.23,805200.0,26.4706,26.5177,26.3764,26.4033,805200.0
2010-01-26 14:30:00,39.23,39.27,39.05,39.1,1340600.0,26.4033,26.4302,26.2822,26.3158,1340600.0
2010-01-26 14:40:00,39.1,39.22,39.08,39.11,951700.0,26.3158,26.3966,26.3024,26.3225,951700.0
2010-01-26 14:50:00,39.11,39.17,39.04,39.13,729000.0,26.3225,26.3629,26.2754,26.336,729000.0
2010-01-26 15:00:00,39.13,39.14,38.95,38.98,1141400.0,26.336,26.3427,26.2149,26.2351,1141400.0
2010-01-26 15:10:00,38.98,39.03,38.86,38.97,2131000.0,26.2351,26.2687,26.1543,26.2283,2131000.0
2010-01-26 15:20:00,38.97,39.01,38.7,38.79,2289400.0,26.2283,26.2552,26.0466,26.1072,2289400.0
2010-01-26 15:30:00,38.79,38.97,38.53,38.58,2633700.0,26.1072,26.2283,25.9322,25.9658,2633700.0
2010-01-26 15:40:00,38.58,38.59,38.28,38.46,4570800.0,25.9658,25.9726,25.7639,25.8851,4570800.0
2010-01-26 15:50:00,38.45,38.63,38.35,38.41,4952600.0,25.8783,25.9995,25.811,25.8514,4952600.0
2010-01-27 09:30:00,38.35,38.72,38.18,38.68,4149500.0,25.811,26.0601,25.6966,26.0331,4149500.0
2010-01-27 09:40:00,38.68,38.69,38.07,38.37,3470400.0,26.0331,26.0399,25.6226,25.8245,3470400.0
2010-01-27 09:50:00,38.37,38.77,38.35,38.66,2281700.0,25.8245,26.0937,25.811,26.0197,2281700.0
2010-01-27 10:00:00,38.64,38.8,38.42,38.43,2543000.0,26.0062,26.1139,25.8582,25.8649,2543000.0
2010-01-27 10:10:00,38.43,38.5,38.19,38.26,2014300.0,25.8649,25.912,25.7034,25.7505,2014300.0
2010-01-27 10:20:00,38.27,38.65,38.26,38.59,1713900.0,25.7572,26.013,25.7505,25.9726,1713900.0
2010-01-27 10:30:00,38.6,38.67,38.52,38.59,1159100.0,25.9793,26.0264,25.9255,25.9726,1159100.0
2010-01-27 10:40:00,38.6,38.96,38.56,38.73,2052000.0,25.9793,26.2216,25.9524,26.0668,2052000.0
2010-01-27 10:50:00,38.73,39.04,38.72,39.01,1509700.0,26.0668,26.2754,26.0601,26.2552,1509700.0
2010-01-27 11:00:00,39.02,39.02,38.86,38.9,804000.0,26.262,26.262,26.1543,26.1812,804000.0
2010-01-27 11:10:00,38.89,38.98,38.73,38.94,1087900.0,26.1745,26.2351,26.0668,26.2081,1087900.0
2010-01-27 11:20:00,38.95,38.98,38.86,38.92,1275300.0,26.2149,26.2351,26.1543,26.1947,1275300.0
2010-01-27 11:30:00,38.93,39.18,38.93,39.02,1367700.0,26.2014,26.3697,26.2014,26.262,1367700.0
2010-01-27 11:40:00,39.03,39.17,38.99,39.11,1157400.0,26.2687,26.3629,26.2418,26.3225,1157400.0
2010-01-27 11:50:00,39.12,39.23,38.99,39.06,1209900.0,26.3293,26.4033,26.2418,26.2889,1209900.0
2010-01-27 12:00:00,39.05,39.18,39.0,39.12,789500.0,26.2822,26.3697,26.2485,26.3293,789500.0
2010-01-27 12:10:00,39.13,39.14,38.84,38.85,1311800.0,26.336,26.3427,26.1408,26.1476,1311800.0
2010-01-27 12:20:00,38.86,38.99,38.85,38.93,654300.0,26.1543,26.2418,26.1476,26.2014,654300.0
2010-01-27 12:30:00,38.93,39.0,38.87,38.97,489100.0,26.2014,26.2485,26.161,26.2283,489100.0
2010-01-27 12:40:00,38.97,39.08,38.94,39.01,541000.0,26.2283,26.3024,26.2081,26.2552,541000.0
2010-01-27 12:50:00,39.02,39.02,38.85,38.88,1429900.0,26.262,26.262,26.1476,26.1678,1429900.0
2010-01-27 13:00:00,38.88,38.95,38.82,38.91,860000.0,26.1678,26.2149,26.1274,26.1879,860000.0
2010-01-27 13:10:00,38.91,38.97,38.85,38.91,1038500.0,26.1879,26.2283,26.1476,26.1879,1038500.0
2010-01-27 13:20:00,38.92,38.92,38.66,38.75,970500.0,26.1947,26.1947,26.0197,26.0803,970500.0
2010-01-27 13:30:00,38.75,38.81,38.69,38.75,971100.0,26.0803,26.1206,26.0399,26.0803,971100.0
2010-01-27 13:40:00,38.74,38.74,38.54,38.54,1024100.0,26.0735,26.0735,25.9389,25.9389,1024100.0
2010-01-27 13:50:00,38.54,38.56,38.5,38.5,866700.0,25.9389,25.9524,25.912,25.912,866700.0
2010-01-27 14:00:00,38.5,38.62,38.42,38.42,1260200.0,25.912,25.9928,25.8582,25.8582,1260200.0
2010-01-27 14:10:00,38.41,38.75,38.37,38.69,1200800.0,25.8514,26.0803,25.8245,26.0399,1200800.0
2010-01-27 14:20:00,38.69,38.76,38.56,38.63,1392300.0,26.0399,26.087,25.9524,25.9995,1392300.0
2010-01-27 14:30:00,38.64,38.81,38.61,38.81,1629000.0,26.0062,26.1206,25.986,26.1206,1629000.0
2010-01-27 14:40:00,38.81,39.11,38.81,38.9,2066200.0,26.1206,26.3225,26.1206,26.1812,2066200.0
2010-01-27 14:50:00,38.9,39.1,38.79,39.07,1608200.0,26.1812,26.3158,26.1072,26.2956,1608200.0
2010-01-27 15:00:00,39.08,39.11,38.81,38.96,1516100.0,26.3024,26.3225,26.1206,26.2216,1516100.0
2010-01-27 15:10:00,38.97,39.08,38.85,39.01,1654000.0,26.2283,26.3024,26.1476,26.2552,1654000.0
2010-01-27 15:20:00,39.01,39.32,39.01,39.31,2293600.0,26.2552,26.4639,26.2552,26.4572,2293600.0
2010-01-27 15:30:00,39.31,39.49,39.24,39.41,3080200.0,26.4572,26.5783,26.41,26.5245,3080200.0
2010-01-27 15:40:00,39.41,39.49,39.19,39.24,2419000.0,26.5245,26.5783,26.3764,26.41,2419000.0
2010-01-27 15:50:00,39.24,39.37,39.22,39.29,3322100.0,26.41,26.4975,26.3966,26.4437,3322100.0
2010-01-28 09:30:00,39.61,40.0,39.59,39.97,4219100.0,26.6591,26.9216,26.6456,26.9014,4219100.0
2010-01-28 09:40:00,39.98,39.99,39.26,39.27,4311400.0,26.9081,26.9148,26.4235,26.4302,4311400.0
2010-01-28 09:50:00,39.26,39.53,39.23,39.5,2136300.0,26.4235,26.6052,26.4033,26.585,2136300.0
2010-01-28 10:00:00,39.5,39.58,39.38,39.44,2358900.0,26.585,26.6389,26.5043,26.5447,2358900.0
2010-01-28 10:10:00,39.45,39.53,39.27,39.37,2107900.0,26.5514,26.6052,26.4302,26.4975,2107900.0
2010-01-28 10:20:00,39.38,39.4,39.13,39.19,1598400.0,26.5043,26.5177,26.336,26.3764,1598400.0
2010-01-28 10:30:00,39.19,39.38,39.11,39.32,1159100.0,26.3764,26.5043,26.3225,26.4639,1159100.0
2010-01-28 10:40:00,39.31,39.62,39.3,39.31,2293300.0,26.4572,26.6658,26.4504,26.4572,2293300.0
2010-01-28 10:50:00,39.31,39.43,39.22,39.28,1209900.0,26.4572,26.5379,26.3966,26.437,1209900.0
2010-01-28 11:00:00,39.28,39.33,38.78,38.84,1854000.0,26.437,26.4706,26.1004,26.1408,1854000.0
2010-01-28 11:10:00,38.85,39.01,38.85,38.97,1404700.0,26.1476,26.2552,26.1476,26.2283,1404700.0
2010-01-28 11:20:00,38.96,39.08,38.88,38.99,940200.0,26.2216,26.3024,26.1678,26.2418,940200.0
2010-01-28 11:30:00,39.0,39.04,38.72,39.02,2012300.0,26.2485,26.2754,26.0601,26.262,2012300.0
2010-01-28 11:40:00,39.02,39.09,38.89,39.03,1389500.0,26.262,26.3091,26.1745,26.2687,1389500.0
2010-01-28 11:50:00,39.02,39.26,38.99,39.16,961800.0,26.262,26.4235,26.2418,26.3562,961800.0
2010-01-28 12:00:00,39.16,39.17,39.06,39.1,663700.0,26.3562,26.3629,26.2889,26.3158,663700.0
2010-01-28 12:10:00,39.1,39.1,38.92,38.93,630900.0,26.3158,26.3158,26.1947,26.2014,630900.0
2010-01-28 12:20:00,38.94,39.03,38.82,39.03,823100.0,26.2081,26.2687,26.1274,26.2687,823100.0
2010-01-28 12:30:00,39.01,39.13,38.95,39.13,692100.0,26.2552,26.336,26.2149,26.336,692100.0
2010-01-28 12:40:00,39.13,39.21,39.02,39.2,576200.0,26.336,26.3899,26.262,26.3831,576200.0
2010-01-28 12:50:00,39.19,39.5,39.19,39.49,873400.0,26.3764,26.585,26.3764,26.5783,873400.0
2010-01-28 13:00:00,39.5,39.6,39.44,39.55,1297400.0,26.585,26.6523,26.5447,26.6187,1297400.0
2010-01-28 13:10:00,39.55,39.65,39.5,39.56,1285900.0,26.6187,26.686,26.585,26.6254,1285900.0
2010-01-28 13:20:00,39.57,39.95,39.56,39.88,1872400.0,26.6321,26.8879,26.6254,26.8408,1872400.0
2010-01-28 13:30:00,39.87,40.04,39.7,39.78,2754500.0,26.8341,26.9485,26.7196,26.7735,2754500.0
2010-01-28 13:40:00,39.79,39.94,39.76,39.84,888900.0,26.7802,26.8812,26.76,26.8139,888900.0
2010-01-28 13:50:00,39.84,39.92,39.75,39.82,1031600.0,26.8139,26.8677,26.7533,26.8004,1031600.0
2010-01-28 14:00:00,39.82,39.91,39.75,39.78,1056900.0,26.8004,26.861,26.7533,26.7735,1056900.0
2010-01-28 14:10:00,39.77,39.79,39.53,39.61,1448500.0,26.7668,26.7802,26.6052,26.6591,1448500.0
2010-01-28 14:20:00,39.62,39.81,39.61,39.7,878300.0,26.6658,26.7937,26.6591,26.7196,878300.0
2010-01-28 14:30:00,39.7,39.71,39.43,39.54,1211400.0,26.7196,26.7264,26.5379,26.612,1211400.0
2010-01-28 14:40:00,39.53,39.8,39.49,39.76,1251200.0,26.6052,26.7869,26.5783,26.76,1251200.0
2010-01-28 14:50:00,39.77,39.79,39.68,39.7,624600.0,26.7668,26.7802,26.7062,26.7196,624600.0
2010-01-28 15:00:00,39.7,39.87,39.68,39.84,1245300.0,26.7196,26.8341,26.7062,26.8139,1245300.0
2010-01-28 15:10:00,39.83,39.94,39.62,39.77,1615300.0,26.8071,26.8812,26.6658,26.7668,1615300.0
2010-01-28 15:20:00,39.77,39.99,39.77,39.88,1657200.0,26.7668,26.9148,26.7668,26.8408,1657200.0
2010-01-28 15:30:00,39.88,39.97,39.82,39.96,1298800.0,26.8408,26.9014,26.8004,26.8946,1298800.0
2010-01-28 15:40:00,39.96,39.98,39.53,39.56,3001400.0,26.8946,26.9081,26.6052,26.6254,3001400.0
2010-01-28 15:50:00,39.56,39.68,39.48,39.49,3648700.0,26.6254,26.7062,26.5716,26.5783,3648700.0
2010-01-29 09:30:00,39.64,39.85,39.5,39.56,2738400.0,26.6793,26.8206,26.585,26.6254,2738400.0
2010-01-29 09:40:00,39.56,39.7,39.54,39.59,2195700.0,26.6254,26.7196,26.612,26.6456,2195700.0
2010-01-29 09:50:00,39.59,39.64,39.43,39.63,2214400.0,26.6456,26.6793,26.5379,26.6725,2214400.0
2010-01-29 10:00:00,39.63,39.67,39.34,39.55,1366400.0,26.6725,26.6995,26.4773,26.6187,1366400.0
2010-01-29 10:10:00,39.54,39.69,39.43,39.65,1487200.0,26.612,26.7129,26.5379,26.686,1487200.0
2010-01-29 10:20:00,39.65,39.74,39.6,39.64,2597700.0,26.686,26.7466,26.6523,26.6793,2597700.0
2010-01-29 10:30:00,39.63,39.69,39.5,39.61,997800.0,26.6725,26.7129,26.585,26.6591,997800.0
2010-01-29 10:40:00,39.6,39.68,39.59,39.64,1016800.0,26.6523,26.7062,26.6456,26.6793,1016800.0
2010-01-29 10:50:00,39.65,39.73,39.53,39.67,1779000.0,26.686,26.7398,26.6052,26.6995,1779000.0
2010-01-29 11:00:00,39.67,39.69,39.5,39.56,1361100.0,26.6995,26.7129,26.585,26.6254,1361100.0
2010-01-29 11:10:00,39.56,39.72,39.48,39.49,909100.0,26.6254,26.7331,26.5716,26.5783,909100.0
2010-01-29 11:20:00,39.48,39.49,39.3,39.46,1240800.0,26.5716,26.5783,26.4504,26.5581,1240800.0
2010-01-29 11:30:00,39.45,39.48,39.35,39.4,974800.0,26.5514,26.5716,26.4841,26.5177,974800.0
2010-01-29 11:40:00,39.4,39.53,39.38,39.51,554500.0,26.5177,26.6052,26.5043,26.5918,554500.0
2010-01-29 11:50:00,39.5,39.61,39.42,39.42,648400.0,26.585,26.6591,26.5312,26.5312,648400.0
2010-01-29 12:00:00,39.42,39.51,39.28,39.4,871300.0,26.5312,26.5918,26.437,26.5177,871300.0
2010-01-29 12:10:00,39.39,39.47,39.32,39.39,538100.0,26.511,26.5648,26.4639,26.511,538100.0
2010-01-29 12:20:00,39.4,39.5,39.35,39.44,394200.0,26.5177,26.585,26.4841,26.5447,394200.0
2010-01-29 12:30:00,39.45,39.48,39.36,39.44,418200.0,26.5514,26.5716,26.4908,26.5447,418200.0
2010-01-29 12:40:00,39.44,39.45,39.25,39.3,735700.0,26.5447,26.5514,26.4168,26.4504,735700.0
2010-01-29 12:50:00,39.31,39.33,39.19,39.2,1029600.0,26.4572,26.4706,26.3764,26.3831,1029600.0
2010-01-29 13:00:00,39.2,39.24,39.13,39.18,1033700.0,26.3831,26.41,26.336,26.3697,1033700.0
2010-01-29 13:10:00,39.17,39.29,39.15,39.29,624000.0,26.3629,26.4437,26.3495,26.4437,624000.0
2010-01-29 13:20:00,39.28,39.33,39.21,39.23,410400.0,26.437,26.4706,26.3899,26.4033,410400.0
2010-01-29 13:30:00,39.23,39.35,39.17,39.3,660800.0,26.4033,26.4841,26.3629,26.4504,660800.0
2010-01-29 13:40:00,39.29,39.3,39.01,39.02,850300.0,26.4437,26.4504,26.2552,26.262,850300.0
2010-01-29 13:50:00,39.03,39.2,39.02,39.18,676100.0,26.2687,26.3831,26.262,26.3697,676100.0
2010-01-29 14:00:00,39.19,39.25,39.12,39.21,702100.0,26.3764,26.4168,26.3293,26.3899,702100.0
2010-01-29 14:10:00,39.21,39.33,39.19,39.22,896300.0,26.3899,26.4706,26.3764,26.3966,896300.0
2010-01-29 14:20:00,39.23,39.3,39.19,39.25,638800.0,26.4033,26.4504,26.3764,26.4168,638800.0
2010-01-29 14:30:00,39.26,39.29,39.06,39.17,888000.0,26.4235,26.4437,26.2889,26.3629,888000.0
2010-01-29 14:40:00,39.17,39.19,38.96,38.97,985000.0,26.3629,26.3764,26.2216,26.2283,985000.0
2010-01-29 14:50:00,38.97,38.99,38.8,38.92,1234400.0,26.2283,26.2418,26.1139,26.1947,1234400.0
2010-01-29 15:00:00,38.92,39.1,38.83,39.05,1242600.0,26.1947,26.3158,26.1341,26.2822,1242600.0
2010-01-29 15:10:00,39.05,39.09,38.84,38.97,1699700.0,26.2822,26.3091,26.1408,26.2283,1699700.0
2010-01-29 15:20:00,38.96,39.05,38.89,39.02,762800.0,26.2216,26.2822,26.1745,26.262,762800.0
2010-01-29 15:30:00,39.02,39.06,38.8,39.03,2696400.0,26.262,26.2889,26.1139,26.2687,2696400.0
2010-01-29 15:40:00,39.04,39.12,38.97,39.0,2434700.0,26.2754,26.3293,26.2283,26.2485,2434700.0
2010-01-29 15:50:00,39.0,39.18,38.91,38.93,4368900.0,26.2485,26.3697,26.1879,26.2014,4368900.0
2010-02-01 09:30:00,38.98,39.3,38.95,39.15,2108000.0,26.2351,26.4504,26.2149,26.3495,2108000.0
2010-02-01 09:40:00,39.15,39.43,39.06,39.41,1443800.0,26.3495,26.5379,26.2889,26.5245,1443800.0
2010-02-01 09:50:00,39.41,39.45,39.2,39.22,1117500.0,26.5245,26.5514,26.3831,26.3966,1117500.0
2010-02-01 10:00:00,39.23,39.38,39.15,39.34,1557200.0,26.4033,26.5043,26.3495,26.4773,1557200.0
2010-02-01 10:10:00,39.33,39.5,39.31,39.45,1463500.0,26.4706,26.585,26.4572,26.5514,1463500.0
2010-02-01 10:20:00,39.46,39.65,39.37,39.65,1399200.0,26.5581,26.686,26.4975,26.686,1399200.0
2010-02-01 10:30:00,39.65,39.84,39.64,39.76,1977400.0,26.686,26.8139,26.6793,26.76,1977400.0
2010-02-01 10:40:00,39.7,39.75,39.57,39.67,1075100.0,26.7196,26.7533,26.6321,26.6995,1075100.0
2010-02-01 10:50:00,39.67,39.73,39.53,39.58,793600.0,26.6995,26.7398,26.6052,26.6389,793600.0
2010-02-01 11:00:00,39.58,39.79,39.56,39.71,952200.0,26.6389,26.7802,26.6254,26.7264,952200.0
2010-02-01 11:10:00,39.71,39.79,39.66,39.7,693700.0,26.7264,26.7802,26.6927,26.7196,693700.0
2010-02-01 11:20:00,39.71,39.93,39.69,39.86,864800.0,26.7264,26.8744,26.7129,26.8273,864800.0
2010-02-01 11:30:00,39.86,39.86,39.66,39.8,832700.0,26.8273,26.8273,26.6927,26.7869,832700.0
2010-02-01 11:40:00,39.81,39.9,39.72,39.8,753700.0,26.7937,26.8543,26.7331,26.7869,753700.0
2010-02-01 11:50:00,39.81,39.83,39.63,39.65,816900.0,26.7937,26.8071,26.6725,26.686,816900.0
2010-02-01 12:00:00,39.66,39.78,39.65,39.67,699700.0,26.6927,26.7735,26.686,26.6995,699700.0
2010-02-01 12:10:00,39.66,39.67,39.52,39.62,800000.0,26.6927,26.6995,26.5985,26.6658,800000.0
2010-02-01 12:20:00,39.63,39.63,39.5,39.61,368800.0,26.6725,26.6725,26.585,26.6591,368800.0
2010-02-01 12:30:00,39.6,39.75,39.6,39.66,519500.0,26.6523,26.7533,26.6523,26.6927,519500.0
2010-02-01 12:40:00,39.66,39.74,39.64,39.69,379600.0,26.6927,26.7466,26.6793,26.7129,379600.0
2010-02-01 12:50:00,39.69,39.78,39.69,39.72,492700.0,26.7129,26.7735,26.7129,26.7331,492700.0
2010-02-01 13:00:00,39.71,39.72,39.6,39.66,407500.0,26.7264,26.7331,26.6523,26.6927,407500.0
2010-02-01 13:10:00,39.65,39.72,39.62,39.68,331100.0,26.686,26.7331,26.6658,26.7062,331100.0
2010-02-01 13:20:00,39.69,39.76,39.65,39.65,450900.0,26.7129,26.76,26.686,26.686,450900.0
2010-02-01 13:30:00,39.65,39.7,39.63,39.63,399400.0,26.686,26.7196,26.6725,26.6725,399400.0
2010-02-01 13:40:00,39.63,39.63,39.5,39.56,445500.0,26.6725,26.6725,26.585,26.6254,445500.0
2010-02-01 13:50:00,39.55,39.62,39.53,39.57,412300.0,26.6187,26.6658,26.6052,26.6321,412300.0
2010-02-01 14:00:00,39.58,39.6,39.44,39.46,402500.0,26.6389,26.6523,26.5447,26.5581,402500.0
2010-02-01 14:10:00,39.46,39.46,39.18,39.34,1265900.0,26.5581,26.5581,26.3697,26.4773,1265900.0
2010-02-01 14:20:00,39.33,39.37,39.21,39.28,648000.0,26.4706,26.4975,26.3899,26.437,648000.0
2010-02-01 14:30:00,39.28,39.38,39.28,39.36,585600.0,26.437,26.5043,26.437,26.4908,585600.0
2010-02-01 14:40:00,39.36,39.47,39.33,39.33,763800.0,26.4908,26.5648,26.4706,26.4706,763800.0
2010-02-01 14:50:00,39.33,39.37,39.23,39.23,528900.0,26.4706,26.4975,26.4033,26.4033,528900.0
2010-02-01 15:00:00,39.24,39.31,39.2,39.28,671000.0,26.41,26.4572,26.3831,26.437,671000.0
2010-02-01 15:10:00,39.27,39.41,39.25,39.36,535400.0,26.4302,26.5245,26.4168,26.4908,535400.0
2010-02-01 15:20:00,39.36,39.5,39.36,39.41,703400.0,26.4908,26.585,26.4908,26.5245,703400.0
2010-02-01 15:30:00,39.42,39.57,39.37,39.38,1478900.0,26.5312,26.6321,26.4975,26.5043,1478900.0
2010-02-01 15:40:00,39.38,39.5,39.38,39.49,943500.0,26.5043,26.585,26.5043,26.5783,943500.0
2010-02-01 15:50:00,39.5,39.69,39.49,39.68,3012900.0,26.585,26.7129,26.5783,26.7062,3012900.0
2010-02-02 09:30:00,39.8,39.95,39.7,39.85,2327700.0,26.7869,26.8879,26.7196,26.8206,2327700.0
2010-02-02 09:40:00,39.85,40.14,39.71,40.11,3079100.0,26.8206,27.0158,26.7264,26.9956,3079100.0
2010-02-02 09:50:00,40.11,40.39,40.1,40.21,2746300.0,26.9956,27.184,26.9889,27.0629,2746300.0
2010-02-02 10:00:00,40.2,40.36,40.14,40.2,1917400.0,27.0562,27.1638,27.0158,27.0562,1917400.0
2010-02-02 10:10:00,40.2,40.38,40.07,40.34,1882200.0,27.0562,27.1773,26.9687,27.1504,1882200.0
2010-02-02 10:20:00,40.35,40.45,40.35,40.41,1448000.0,27.1571,27.2244,27.1571,27.1975,1448000.0
2010-02-02 10:30:00,40.41,40.63,40.41,40.59,2069400.0,27.1975,27.3456,27.1975,27.3186,2069400.0
2010-02-02 10:40:00,40.6,40.68,40.54,40.55,1239000.0,27.3254,27.3792,27.285,27.2917,1239000.0
2010-02-02 10:50:00,40.54,40.57,40.32,40.38,1449100.0,27.285,27.3052,27.1369,27.1773,1449100.0
2010-02-02 11:00:00,40.38,40.44,40.3,40.38,1195500.0,27.1773,27.2177,27.1235,27.1773,1195500.0
2010-02-02 11:10:00,40.38,40.4,40.3,40.35,755900.0,27.1773,27.1908,27.1235,27.1571,755900.0
2010-02-02 11:20:00,40.36,40.44,40.33,40.37,802300.0,27.1638,27.2177,27.1437,27.1706,802300.0
2010-02-02 11:30:00,40.37,40.39,40.25,40.36,913100.0,27.1706,27.184,27.0898,27.1638,913100.0
2010-02-02 11:40:00,40.35,40.44,40.33,40.4,593600.0,27.1571,27.2177,27.1437,27.1908,593600.0
2010-02-02 11:50:00,40.4,40.44,40.37,40.42,592700.0,27.1908,27.2177,27.1706,27.2042,592700.0
2010-02-02 12:00:00,40.42,40.43,40.25,40.28,737000.0,27.2042,27.211,27.0898,27.11,737000.0
2010-02-02 12:10:00,40.27,40.42,40.27,40.41,540400.0,27.1033,27.2042,27.1033,27.1975,540400.0
2010-02-02 12:20:00,40.4,40.5,40.39,40.48,755500.0,27.1908,27.2581,27.184,27.2446,755500.0
2010-02-02 12:30:00,40.49,40.5,40.41,40.46,391800.0,27.2513,27.2581,27.1975,27.2312,391800.0
2010-02-02 12:40:00,40.46,40.49,40.38,40.38,403600.0,27.2312,27.2513,27.1773,27.1773,403600.0
2010-02-02 12:50:00,40.39,40.49,40.37,40.49,386700.0,27.184,27.2513,27.1706,27.2513,386700.0
2010-02-02 13:00:00,40.48,40.49,40.34,40.35,586500.0,27.2446,27.2513,27.1504,27.1571,586500.0
2010-02-02 13:10:00,40.35,40.37,40.28,40.35,580200.0,27.1571,27.1706,27.11,27.1571,580200.0
2010-02-02 13:20:00,40.35,40.47,40.35,40.47,610100.0,27.1571,27.2379,27.1571,27.2379,610100.0
2010-02-02 13:30:00,40.47,40.55,40.46,40.54,756600.0,27.2379,27.2917,27.2312,27.285,756600.0
2010-02-02 13:40:00,40.53,40.68,40.53,40.55,672700.0,27.2783,27.3792,27.2783,27.2917,672700.0
2010-02-02 13:50:00,40.56,40.56,40.48,40.51,565100.0,27.2985,27.2985,27.2446,27.2648,565100.0
2010-02-02 14:00:00,40.51,40.61,40.39,40.41,882000.0,27.2648,27.3321,27.184,27.1975,882000.0
2010-02-02 14:10:00,40.42,40.46,40.34,40.4,607200.0,27.2042,27.2312,27.1504,27.1908,607200.0
2010-02-02 14:20:00,40.39,40.5,40.35,40.39,507200.0,27.184,27.2581,27.1571,27.184,507200.0
2010-02-02 14:30:00,40.39,40.41,40.17,40.21,1117100.0,27.184,27.1975,27.036,27.0629,1117100.0
2010-02-02 14:40:00,40.21,40.23,40.01,40.1,1578300.0,27.0629,27.0764,26.9283,26.9889,1578300.0
2010-02-02 14:50:00,40.11,40.28,40.09,40.28,1045500.0,26.9956,27.11,26.9821,27.11,1045500.0
2010-02-02 15:00:00,40.27,40.31,40.17,40.31,709700.0,27.1033,27.1302,27.036,27.1302,709700.0
2010-02-02 15:10:00,40.31,40.58,40.3,40.56,1216100.0,27.1302,27.3119,27.1235,27.2985,1216100.0
2010-02-02 15:20:00,40.54,40.57,40.37,40.44,942100.0,27.285,27.3052,27.1706,27.2177,942100.0
2010-02-02 15:30:00,40.44,40.63,40.43,40.58,1359900.0,27.2177,27.3456,27.211,27.3119,1359900.0
2010-02-02 15:40:00,40.59,40.64,40.43,40.49,1523100.0,27.3186,27.3523,27.211,27.2513,1523100.0
2010-02-02 15:50:00,40.49,40.54,40.41,40.52,2340400.0,27.2513,27.285,27.1975,27.2715,2340400.0
2010-02-03 09:30:00,40.58,40.76,40.2,40.74,2600000.0,27.3119,27.4331,27.0562,27.4196,2600000.0
2010-02-03 09:40:00,40.74,41.1,40.72,40.87,3749300.0,27.4196,27.6619,27.4061,27.5071,3749300.0
2010-02-03 09:50:00,40.87,41.02,40.78,40.87,1598800.0,27.5071,27.6081,27.4465,27.5071,1598800.0
2010-02-03 10:00:00,40.86,40.88,40.66,40.76,1643700.0,27.5004,27.5138,27.3658,27.4331,1643700.0
2010-02-03 10:10:00,40.76,40.86,40.6,40.71,1347200.0,27.4331,27.5004,27.3254,27.3994,1347200.0
2010-02-03 10:20:00,40.71,40.74,40.55,40.61,1061500.0,27.3994,27.4196,27.2917,27.3321,1061500.0
2010-02-03 10:30:00,40.61,40.64,40.44,40.58,1455900.0,27.3321,27.3523,27.2177,27.3119,1455900.0
2010-02-03 10:40:00,40.57,40.74,40.5,40.73,892800.0,27.3052,27.4196,27.2581,27.4129,892800.0
2010-02-03 10:50:00,40.73,40.75,40.41,40.5,1265500.0,27.4129,27.4263,27.1975,27.2581,1265500.0
2010-02-03 11:00:00,40.5,40.56,40.3,40.51,1392900.0,27.2581,27.2985,27.1235,27.2648,1392900.0
2010-02-03 11:10:00,40.51,40.66,40.47,40.57,680700.0,27.2648,27.3658,27.2379,27.3052,680700.0
2010-02-03 11:20:00,40.58,40.62,40.36,40.42,710200.0,27.3119,27.3388,27.1638,27.2042,710200.0
2010-02-03 11:30:00,40.42,40.49,40.32,40.42,557500.0,27.2042,27.2513,27.1369,27.2042,557500.0
2010-02-03 11:40:00,40.42,40.42,40.28,40.37,502300.0,27.2042,27.2042,27.11,27.1706,502300.0
2010-02-03 11:50:00,40.37,40.38,40.24,40.27,658900.0,27.1706,27.1773,27.0831,27.1033,658900.0
2010-02-03 12:00:00,40.27,40.43,40.23,40.39,416500.0,27.1033,27.211,27.0764,27.184,416500.0
2010-02-03 12:10:00,40.39,40.5,40.36,40.41,489500.0,27.184,27.2581,27.1638,27.1975,489500.0
2010-02-03 12:20:00,40.41,40.41,40.28,40.3,460000.0,27.1975,27.1975,27.11,27.1235,460000.0
2010-02-03 12:30:00,40.31,40.4,40.28,40.29,460500.0,27.1302,27.1908,27.11,27.1167,460500.0
2010-02-03 12:40:00,40.29,40.42,40.25,40.39,699300.0,27.1167,27.2042,27.0898,27.184,699300.0
2010-02-03 12:50:00,40.4,40.43,40.33,40.38,460200.0,27.1908,27.211,27.1437,27.1773,460200.0
2010-02-03 13:00:00,40.38,40.59,40.37,40.59,679000.0,27.1773,27.3186,27.1706,27.3186,679000.0
2010-02-03 13:10:00,40.58,40.59,40.46,40.46,437100.0,27.3119,27.3186,27.2312,27.2312,437100.0
2010-02-03 13:20:00,40.46,40.5,40.4,40.4,352700.0,27.2312,27.2581,27.1908,27.1908,352700.0
2010-02-03 13:30:00,40.4,40.46,40.4,40.4,484100.0,27.1908,27.2312,27.1908,27.1908,484100.0
2010-02-03 13:40:00,40.4,40.49,40.38,40.4,297700.0,27.1908,27.2513,27.1773,27.1908,297700.0
2010-02-03 13:50:00,40.4,40.42,40.34,40.38,327400.0,27.1908,27.2042,27.1504,27.1773,327400.0
2010-02-03 14:00:00,40.4,40.44,40.33,40.4,306300.0,27.1908,27.2177,27.1437,27.1908,306300.0
2010-02-03 14:10:00,40.4,40.49,40.36,40.36,414500.0,27.1908,27.2513,27.1638,27.1638,414500.0
2010-02-03 14:20:00,40.37,40.41,40.33,40.35,590000.0,27.1706,27.1975,27.1437,27.1571,590000.0
2010-02-03 14:30:00,40.35,40.42,40.3,40.3,464200.0,27.1571,27.2042,27.1235,27.1235,464200.0
2010-02-03 14:40:00,40.3,40.37,40.26,40.28,546900.0,27.1235,27.1706,27.0965,27.11,546900.0
2010-02-03 14:50:00,40.28,40.37,40.26,40.29,614500.0,27.11,27.1706,27.0965,27.1167,614500.0
2010-02-03 15:00:00,40.29,40.46,40.29,40.35,832500.0,27.1167,27.2312,27.1167,27.1571,832500.0
2010-02-03 15:10:00,40.35,40.39,40.25,40.27,891100.0,27.1571,27.184,27.0898,27.1033,891100.0
2010-02-03 15:20:00,40.28,40.32,40.17,40.27,1131200.0,27.11,27.1369,27.036,27.1033,1131200.0
2010-02-03 15:30:00,40.26,40.38,40.26,40.37,777900.0,27.0965,27.1773,27.0965,27.1706,777900.0
2010-02-03 15:40:00,40.37,40.45,40.3,40.4,1413000.0,27.1706,27.2244,27.1235,27.1908,1413000.0
2010-02-03 15:50:00,40.4,40.41,40.28,40.33,2046600.0,27.1908,27.1975,27.11,27.1437,2046600.0
2010-02-04 09:30:00,39.79,39.92,39.52,39.85,2216000.0,26.7802,26.8677,26.5985,26.8206,2216000.0
2010-02-04 09:40:00,39.85,39.85,39.08,39.26,2946500.0,26.8206,26.8206,26.3024,26.4235,2946500.0
2010-02-04 09:50:00,39.26,39.32,38.92,39.08,2371400.0,26.4235,26.4639,26.1947,26.3024,2371400.0
2010-02-04 10:00:00,39.08,39.32,39.08,39.14,1503000.0,26.3024,26.4639,26.3024,26.3427,1503000.0
2010-02-04 10:10:00,39.13,39.17,38.9,39.13,1866900.0,26.336,26.3629,26.1812,26.336,1866900.0
2010-02-04 10:20:00,39.13,39.3,39.08,39.22,1883300.0,26.336,26.4504,26.3024,26.3966,1883300.0
2010-02-04 10:30:00,39.21,39.35,39.17,39.32,1354700.0,26.3899,26.4841,26.3629,26.4639,1354700.0
2010-02-04 10:40:00,39.32,39.36,39.22,39.33,931500.0,26.4639,26.4908,26.3966,26.4706,931500.0
2010-02-04 10:50:00,39.34,39.39,39.0,39.01,1289600.0,26.4773,26.511,26.2485,26.2552,1289600.0
2010-02-04 11:00:00,39.0,39.24,38.97,39.17,1408800.0,26.2485,26.41,26.2283,26.3629,1408800.0
2010-02-04 11:10:00,39.19,39.28,39.0,39.1,847900.0,26.3764,26.437,26.2485,26.3158,847900.0
2010-02-04 11:20:00,39.1,39.14,38.93,39.09,1296000.0,26.3158,26.3427,26.2014,26.3091,1296000.0
2010-02-04 11:30:00,39.08,39.1,38.76,38.77,1314100.0,26.3024,26.3158,26.087,26.0937,1314100.0
2010-02-04 11:40:00,38.77,38.83,38.58,38.71,1851100.0,26.0937,26.1341,25.9658,26.0533,1851100.0
2010-02-04 11:50:00,38.71,38.8,38.66,38.75,1107100.0,26.0533,26.1139,26.0197,26.0803,1107100.0
2010-02-04 12:00:00,38.76,38.8,38.63,38.71,803500.0,26.087,26.1139,25.9995,26.0533,803500.0
2010-02-04 12:10:00,38.7,38.74,38.64,38.65,965900.0,26.0466,26.0735,26.0062,26.013,965900.0
2010-02-04 12:20:00,38.66,38.79,38.65,38.76,551000.0,26.0197,26.1072,26.013,26.087,551000.0
2010-02-04 12:30:00,38.76,38.89,38.72,38.77,698900.0,26.087,26.1745,26.0601,26.0937,698900.0
2010-02-04 12:40:00,38.78,38.87,38.61,38.62,897600.0,26.1004,26.161,25.986,25.9928,897600.0
2010-02-04 12:50:00,38.62,38.83,38.61,38.8,742700.0,25.9928,26.1341,25.986,26.1139,742700.0
2010-02-04 13:00:00,38.8,38.9,38.79,38.9,535400.0,26.1139,26.1812,26.1072,26.1812,535400.0
2010-02-04 13:10:00,38.9,38.92,38.8,38.83,524100.0,26.1812,26.1947,26.1139,26.1341,524100.0
2010-02-04 13:20:00,38.82,38.91,38.75,38.9,616300.0,26.1274,26.1879,26.0803,26.1812,616300.0
2010-02-04 13:30:00,38.89,39.03,38.87,38.98,809600.0,26.1745,26.2687,26.161,26.2351,809600.0
2010-02-04 13:40:00,38.99,38.99,38.8,38.91,1037800.0,26.2418,26.2418,26.1139,26.1879,1037800.0
2010-02-04 13:50:00,38.91,38.98,38.81,38.84,672600.0,26.1879,26.2351,26.1206,26.1408,672600.0
2010-02-04 14:00:00,38.84,38.94,38.83,38.87,519700.0,26.1408,26.2081,26.1341,26.161,519700.0
2010-02-04 14:10:00,38.87,38.9,38.75,38.81,1029800.0,26.161,26.1812,26.0803,26.1206,1029800.0
2010-02-04 14:20:00,38.81,38.97,38.81,38.91,808600.0,26.1206,26.2283,26.1206,26.1879,808600.0
2010-02-04 14:30:00,38.92,39.01,38.87,38.94,687200.0,26.1947,26.2552,26.161,26.2081,687200.0
2010-02-04 14:40:00,38.95,38.99,38.83,38.95,1002700.0,26.2149,26.2418,26.1341,26.2149,1002700.0
2010-02-04 14:50:00,38.95,39.0,38.8,38.88,834000.0,26.2149,26.2485,26.1139,26.1678,834000.0
2010-02-04 15:00:00,38.88,38.9,38.65,38.66,896100.0,26.1678,26.1812,26.013,26.0197,896100.0
2010-02-04 15:10:00,38.65,38.69,38.53,38.58,1084100.0,26.013,26.0399,25.9322,25.9658,1084100.0
2010-02-04 15:20:00,38.58,38.61,38.48,38.51,2641700.0,25.9658,25.986,25.8985,25.9187,2641700.0
2010-02-04 15:30:00,38.52,38.57,38.38,38.46,2607100.0,25.9255,25.9591,25.8312,25.8851,2607100.0
2010-02-04 15:40:00,38.46,38.63,38.45,38.49,2617500.0,25.8851,25.9995,25.8783,25.9053,2617500.0
2010-02-04 15:50:00,38.52,38.59,38.37,38.38,4675000.0,25.9255,25.9726,25.8245,25.8312,4675000.0
2010-02-05 09:30:00,38.58,38.88,38.48,38.62,3830700.0,25.9658,26.1678,25.8985,25.9928,3830700.0
2010-02-05 09:40:00,38.61,38.88,38.4,38.47,3167000.0,25.986,26.1678,25.8447,25.8918,3167000.0
2010-02-05 09:50:00,38.46,38.62,38.36,38.42,2603300.0,25.8851,25.9928,25.8178,25.8582,2603300.0
2010-02-05 10:00:00,38.42,38.48,38.05,38.07,2628300.0,25.8582,25.8985,25.6091,25.6226,2628300.0
2010-02-05 10:10:00,38.07,38.28,38.0,38.09,2295500.0,25.6226,25.7639,25.5755,25.6361,2295500.0
2010-02-05 10:20:00,38.09,38.18,37.96,38.08,3496900.0,25.6361,25.6966,25.5486,25.6293,3496900.0
2010-02-05 10:30:00,38.08,38.24,38.05,38.11,2211500.0,25.6293,25.737,25.6091,25.6495,2211500.0
2010-02-05 10:40:00,38.11,38.32,38.11,38.15,1803700.0,25.6495,25.7908,25.6495,25.6764,1803700.0
2010-02-05 10:50:00,38.15,38.2,37.84,37.86,1634100.0,25.6764,25.7101,25.4678,25.4813,1634100.0
2010-02-05 11:00:00,37.86,38.09,37.78,38.03,2504500.0,25.4813,25.6361,25.4274,25.5957,2504500.0
2010-02-05 11:10:00,38.03,38.08,37.95,38.0,1195600.0,25.5957,25.6293,25.5418,25.5755,1195600.0
2010-02-05 11:20:00,37.99,38.02,37.86,37.86,673400.0,25.5687,25.5889,25.4813,25.4813,673400.0
2010-02-05 11:30:00,37.86,37.92,37.62,37.68,1494000.0,25.4813,25.5216,25.3197,25.3601,1494000.0
2010-02-05 11:40:00,37.68,37.77,37.59,37.76,1267000.0,25.3601,25.4207,25.2995,25.4139,1267000.0
2010-02-05 11:50:00,37.76,37.83,37.67,37.72,903300.0,25.4139,25.4611,25.3534,25.387,903300.0
2010-02-05 12:00:00,37.72,37.86,37.71,37.78,776100.0,25.387,25.4813,25.3803,25.4274,776100.0
2010-02-05 12:10:00,37.78,37.84,37.68,37.82,518500.0,25.4274,25.4678,25.3601,25.4543,518500.0
2010-02-05 12:20:00,37.83,37.88,37.72,37.81,802000.0,25.4611,25.4947,25.387,25.4476,802000.0
2010-02-05 12:30:00,37.81,37.88,37.72,37.78,668600.0,25.4476,25.4947,25.387,25.4274,668600.0
2010-02-05 12:40:00,37.77,37.83,37.71,37.78,507100.0,25.4207,25.4611,25.3803,25.4274,507100.0
2010-02-05 12:50:00,37.78,37.78,37.61,37.76,764100.0,25.4274,25.4274,25.313,25.4139,764100.0
2010-02-05 13:00:00,37.77,37.78,37.61,37.63,709300.0,25.4207,25.4274,25.313,25.3265,709300.0
2010-02-05 13:10:00,37.63,37.71,37.58,37.67,774500.0,25.3265,25.3803,25.2928,25.3534,774500.0
2010-02-05 13:20:00,37.67,37.68,37.4,37.41,1681400.0,25.3534,25.3601,25.1717,25.1784,1681400.0
2010-02-05 13:30:00,37.4,37.45,37.16,37.19,1980600.0,25.1717,25.2053,25.0101,25.0303,1980600.0
2010-02-05 13:40:00,37.18,37.27,37.07,37.24,1438600.0,25.0236,25.0842,24.9496,25.064,1438600.0
2010-02-05 13:50:00,37.24,37.29,37.03,37.08,1328100.0,25.064,25.0976,24.9226,24.9563,1328100.0
2010-02-05 14:00:00,37.08,37.25,37.07,37.21,1928200.0,24.9563,25.0707,24.9496,25.0438,1928200.0
2010-02-05 14:10:00,37.21,37.33,37.18,37.31,1508100.0,25.0438,25.1245,25.0236,25.1111,1508100.0
2010-02-05 14:20:00,37.31,37.52,37.29,37.5,1543100.0,25.1111,25.2524,25.0976,25.239,1543100.0
2010-02-05 14:30:00,37.5,37.59,37.44,37.53,2098600.0,25.239,25.2995,25.1986,25.2591,2098600.0
2010-02-05 14:40:00,37.54,37.66,37.38,37.63,1571000.0,25.2659,25.3466,25.1582,25.3265,1571000.0
2010-02-05 14:50:00,37.62,37.72,37.53,37.64,1322800.0,25.3197,25.387,25.2591,25.3332,1322800.0
2010-02-05 15:00:00,37.64,38.02,37.63,37.94,2436900.0,25.3332,25.5889,25.3265,25.5351,2436900.0
2010-02-05 15:10:00,37.94,38.15,37.83,37.93,2759300.0,25.5351,25.6764,25.4611,25.5284,2759300.0
2010-02-05 15:20:00,37.93,38.0,37.88,37.96,1737900.0,25.5284,25.5755,25.4947,25.5486,1737900.0
2010-02-05 15:30:00,37.95,38.2,37.91,38.03,2795100.0,25.5418,25.7101,25.5149,25.5957,2795100.0
2010-02-05 15:40:00,38.03,38.1,37.85,37.88,3046400.0,25.5957,25.6428,25.4745,25.4947,3046400.0
2010-02-05 15:50:00,37.89,38.4,37.88,38.35,4979600.0,25.5014,25.8447,25.4947,25.811,4979600.0
2010-02-08 09:30:00,38.32,38.32,37.45,37.56,3961900.0,25.7908,25.7908,25.2053,25.2793,3961900.0
2010-02-08 09:40:00,37.56,37.68,37.36,37.39,3044900.0,25.2793,25.3601,25.1447,25.1649,3044900.0
2010-02-08 09:50:00,37.39,37.61,37.32,37.57,2650000.0,25.1649,25.313,25.1178,25.2861,2650000.0
2010-02-08 10:00:00,37.57,37.63,37.42,37.51,2098000.0,25.2861,25.3265,25.1851,25.2457,2098000.0
2010-02-08 10:10:00,37.51,37.75,37.5,37.6,2281400.0,25.2457,25.4072,25.239,25.3063,2281400.0
2010-02-08 10:20:00,37.6,37.74,37.57,37.61,2085800.0,25.3063,25.4005,25.2861,25.313,2085800.0
2010-02-08 10:30:00,37.6,37.61,37.52,37.53,1485400.0,25.3063,25.313,25.2524,25.2591,1485400.0
2010-02-08 10:40:00,37.53,37.53,37.43,37.5,1838200.0,25.2591,25.2591,25.1918,25.239,1838200.0
2010-02-08 10:50:00,37.5,37.75,37.5,37.71,2035200.0,25.239,25.4072,25.239,25.3803,2035200.0
2010-02-08 11:00:00,37.71,37.88,37.71,37.87,1863000.0,25.3803,25.4947,25.3803,25.488,1863000.0
2010-02-08 11:10:00,37.87,38.04,37.84,37.87,2265300.0,25.488,25.6024,25.4678,25.488,2265300.0
2010-02-08 11:20:00,37.87,37.95,37.79,37.92,1368100.0,25.488,25.5418,25.4341,25.5216,1368100.0
2010-02-08 11:30:00,37.92,37.95,37.77,37.85,1069600.0,25.5216,25.5418,25.4207,25.4745,1069600.0
2010-02-08 11:40:00,37.85,38.03,37.85,38.02,787100.0,25.4745,25.5957,25.4745,25.5889,787100.0
2010-02-08 11:50:00,38.02,38.06,37.92,37.97,819400.0,25.5889,25.6159,25.5216,25.5553,819400.0
2010-02-08 12:00:00,37.97,38.03,37.85,37.9,758100.0,25.5553,25.5957,25.4745,25.5082,758100.0
2010-02-08 12:10:00,37.89,37.9,37.76,37.81,479800.0,25.5014,25.5082,25.4139,25.4476,479800.0
2010-02-08 12:20:00,37.82,37.97,37.8,37.97,340500.0,25.4543,25.5553,25.4409,25.5553,340500.0
2010-02-08 12:30:00,37.97,38.06,37.88,38.06,861400.0,25.5553,25.6159,25.4947,25.6159,861400.0
2010-02-08 12:40:00,38.06,38.1,38.01,38.03,660600.0,25.6159,25.6428,25.5822,25.5957,660600.0
2010-02-08 12:50:00,38.03,38.04,37.9,37.9,535600.0,25.5957,25.6024,25.5082,25.5082,535600.0
2010-02-08 13:00:00,37.9,37.97,37.76,37.81,1139000.0,25.5082,25.5553,25.4139,25.4476,1139000.0
2010-02-08 13:10:00,37.81,37.88,37.6,37.73,1325500.0,25.4476,25.4947,25.3063,25.3938,1325500.0
2010-02-08 13:20:00,37.72,37.76,37.68,37.76,336600.0,25.387,25.4139,25.3601,25.4139,336600.0
2010-02-08 13:30:00,37.76,37.8,37.7,37.8,685700.0,25.4139,25.4409,25.3736,25.4409,685700.0
2010-02-08 13:40:00,37.8,37.86,37.77,37.82,1199100.0,25.4409,25.4813,25.4207,25.4543,1199100.0
2010-02-08 13:50:00,37.82,37.89,37.77,37.84,735200.0,25.4543,25.5014,25.4207,25.4678,735200.0
2010-02-08 14:00:00,37.85,38.09,37.84,38.08,865100.0,25.4745,25.6361,25.4678,25.6293,865100.0
2010-02-08 14:10:00,38.07,38.23,38.07,38.15,1244600.0,25.6226,25.7303,25.6226,25.6764,1244600.0
2010-02-08 14:20:00,38.15,38.24,38.13,38.13,909400.0,25.6764,25.737,25.663,25.663,909400.0
2010-02-08 14:30:00,38.13,38.15,37.94,37.95,851800.0,25.663,25.6764,25.5351,25.5418,851800.0
2010-02-08 14:40:00,37.94,38.03,37.91,37.96,705300.0,25.5351,25.5957,25.5149,25.5486,705300.0
2010-02-08 14:50:00,37.96,38.08,37.82,37.83,905500.0,25.5486,25.6293,25.4543,25.4611,905500.0
2010-02-08 15:00:00,37.83,37.88,37.72,37.81,1308200.0,25.4611,25.4947,25.387,25.4476,1308200.0
2010-02-08 15:10:00,37.81,37.82,37.7,37.7,1189800.0,25.4476,25.4543,25.3736,25.3736,1189800.0
2010-02-08 15:20:00,37.7,37.88,37.7,37.88,965200.0,25.3736,25.4947,25.3736,25.4947,965200.0
2010-02-08 15:30:00,37.88,37.91,37.84,37.87,1119900.0,25.4947,25.5149,25.4678,25.488,1119900.0
2010-02-08 15:40:00,37.87,37.89,37.77,37.82,1602300.0,25.488,25.5014,25.4207,25.4543,1602300.0
2010-02-08 15:50:00,37.82,37.84,37.65,37.68,3676900.0,25.4543,25.4678,25.3399,25.3601,3676900.0
2010-02-09 09:30:00,38.2,38.34,38.05,38.15,2500300.0,25.7101,25.8043,25.6091,25.6764,2500300.0
2010-02-09 09:40:00,38.16,38.43,38.12,38.24,2005500.0,25.6832,25.8649,25.6562,25.737,2005500.0
2010-02-09 09:50:00,38.23,38.32,38.15,38.22,1348000.0,25.7303,25.7908,25.6764,25.7235,1348000.0
2010-02-09 10:00:00,38.21,38.35,38.1,38.27,1588200.0,25.7168,25.811,25.6428,25.7572,1588200.0
2010-02-09 10:10:00,38.27,38.4,38.26,38.36,1376200.0,25.7572,25.8447,25.7505,25.8178,1376200.0
2010-02-09 10:20:00,38.36,38.37,38.14,38.2,1130700.0,25.8178,25.8245,25.6697,25.7101,1130700.0
2010-02-09 10:30:00,38.19,38.32,38.18,38.22,754300.0,25.7034,25.7908,25.6966,25.7235,754300.0
2010-02-09 10:40:00,38.22,38.24,37.95,38.0,1267100.0,25.7235,25.737,25.5418,25.5755,1267100.0
2010-02-09 10:50:00,38.0,38.12,37.89,38.02,1019400.0,25.5755,25.6562,25.5014,25.5889,1019400.0
2010-02-09 11:00:00,38.03,38.13,37.86,37.96,1213300.0,25.5957,25.663,25.4813,25.5486,1213300.0
2010-02-09 11:10:00,37.97,38.07,37.9,38.01,999800.0,25.5553,25.6226,25.5082,25.5822,999800.0
2010-02-09 11:20:00,38.01,38.05,37.84,37.91,1356300.0,25.5822,25.6091,25.4678,25.5149,1356300.0
2010-02-09 11:30:00,37.92,38.35,37.88,38.21,2189600.0,25.5216,25.811,25.4947,25.7168,2189600.0
2010-02-09 11:40:00,38.21,38.33,38.18,38.26,1325200.0,25.7168,25.7976,25.6966,25.7505,1325200.0
2010-02-09 11:50:00,38.26,38.5,38.23,38.31,1378500.0,25.7505,25.912,25.7303,25.7841,1378500.0
2010-02-09 12:00:00,38.32,38.5,38.29,38.44,877200.0,25.7908,25.912,25.7707,25.8716,877200.0
2010-02-09 12:10:00,38.44,38.7,38.44,38.68,1617300.0,25.8716,26.0466,25.8716,26.0331,1617300.0
2010-02-09 12:20:00,38.68,38.69,38.53,38.53,954400.0,26.0331,26.0399,25.9322,25.9322,954400.0
2010-02-09 12:30:00,38.54,38.67,38.53,38.63,912400.0,25.9389,26.0264,25.9322,25.9995,912400.0
2010-02-09 12:40:00,38.64,38.65,38.26,38.36,2307100.0,26.0062,26.013,25.7505,25.8178,2307100.0
2010-02-09 12:50:00,38.36,38.5,38.29,38.42,788100.0,25.8178,25.912,25.7707,25.8582,788100.0
2010-02-09 13:00:00,38.41,38.57,38.4,38.52,693100.0,25.8514,25.9591,25.8447,25.9255,693100.0
2010-02-09 13:10:00,38.51,38.55,38.42,38.47,545400.0,25.9187,25.9456,25.8582,25.8918,545400.0
2010-02-09 13:20:00,38.46,38.49,38.38,38.44,422900.0,25.8851,25.9053,25.8312,25.8716,422900.0
2010-02-09 13:30:00,38.44,38.51,38.39,38.48,446900.0,25.8716,25.9187,25.838,25.8985,446900.0
2010-02-09 13:40:00,38.49,38.59,38.41,38.58,476100.0,25.9053,25.9726,25.8514,25.9658,476100.0
2010-02-09 13:50:00,38.58,38.64,38.54,38.59,486400.0,25.9658,26.0062,25.9389,25.9726,486400.0
2010-02-09 14:00:00,38.59,38.62,38.49,38.53,514100.0,25.9726,25.9928,25.9053,25.9322,514100.0
2010-02-09 14:10:00,38.53,38.57,38.4,38.42,412600.0,25.9322,25.9591,25.8447,25.8582,412600.0
2010-02-09 14:20:00,38.41,38.53,38.41,38.46,655700.0,25.8514,25.9322,25.8514,25.8851,655700.0
2010-02-09 14:30:00,38.46,38.55,38.41,38.41,520800.0,25.8851,25.9456,25.8514,25.8514,520800.0
2010-02-09 14:40:00,38.41,38.5,38.24,38.27,928300.0,25.8514,25.912,25.737,25.7572,928300.0
2010-02-09 14:50:00,38.27,38.36,38.19,38.26,777600.0,25.7572,25.8178,25.7034,25.7505,777600.0
2010-02-09 15:00:00,38.26,38.5,38.25,38.43,891300.0,25.7505,25.912,25.7437,25.8649,891300.0
2010-02-09 15:10:00,38.42,38.45,38.33,38.43,598900.0,25.8582,25.8783,25.7976,25.8649,598900.0
2010-02-09 15:20:00,38.43,38.55,38.42,38.49,813700.0,25.8649,25.9456,25.8582,25.9053,813700.0
2010-02-09 15:30:00,38.49,38.53,38.43,38.47,719000.0,25.9053,25.9322,25.8649,25.8918,719000.0
2010-02-09 15:40:00,38.47,38.48,38.37,38.46,1252900.0,25.8918,25.8985,25.8245,25.8851,1252900.0
2010-02-09 15:50:00,38.46,38.48,38.28,38.42,2678000.0,25.8851,25.8985,25.7639,25.8582,2678000.0
2010-02-10 09:30:00,38.63,38.98,38.52,38.87,2732800.0,25.9995,26.2351,25.9255,26.161,2732800.0
2010-02-10 09:40:00,38.87,39.13,38.73,39.12,2122500.0,26.161,26.336,26.0668,26.3293,2122500.0
2010-02-10 09:50:00,39.13,39.16,38.96,39.06,1407200.0,26.336,26.3562,26.2216,26.2889,1407200.0
2010-02-10 10:00:00,39.06,39.09,38.7,38.8,1919600.0,26.2889,26.3091,26.0466,26.1139,1919600.0
2010-02-10 10:10:00,38.8,38.84,38.59,38.71,2204600.0,26.1139,26.1408,25.9726,26.0533,2204600.0
2010-02-10 10:20:00,38.72,38.88,38.66,38.68,1578700.0,26.0601,26.1678,26.0197,26.0331,1578700.0
2010-02-10 10:30:00,38.67,38.82,38.58,38.79,1337700.0,26.0264,26.1274,25.9658,26.1072,1337700.0
2010-02-10 10:40:00,38.79,38.84,38.52,38.54,1535100.0,26.1072,26.1408,25.9255,25.9389,1535100.0
2010-02-10 10:50:00,38.54,38.77,38.53,38.74,1069600.0,25.9389,26.0937,25.9322,26.0735,1069600.0
2010-02-10 11:00:00,38.74,38.76,38.54,38.75,771900.0,26.0735,26.087,25.9389,26.0803,771900.0
2010-02-10 11:10:00,38.75,38.79,38.64,38.64,510800.0,26.0803,26.1072,26.0062,26.0062,510800.0
2010-02-10 11:20:00,38.64,38.95,38.64,38.92,857100.0,26.0062,26.2149,26.0062,26.1947,857100.0
2010-02-10 11:30:00,38.91,39.02,38.89,38.89,730300.0,26.1879,26.262,26.1745,26.1745,730300.0
2010-02-10 11:40:00,38.89,38.98,38.87,38.97,362900.0,26.1745,26.2351,26.161,26.2283,362900.0
2010-02-10 11:50:00,38.99,38.99,38.79,38.85,464800.0,26.2418,26.2418,26.1072,26.1476,464800.0
2010-02-10 12:00:00,38.85,38.93,38.76,38.93,406200.0,26.1476,26.2014,26.087,26.2014,406200.0
2010-02-10 12:10:00,38.93,38.97,38.81,38.85,376000.0,26.2014,26.2283,26.1206,26.1476,376000.0
2010-02-10 12:20:00,38.86,39.05,38.81,39.05,628400.0,26.1543,26.2822,26.1206,26.2822,628400.0
2010-02-10 12:30:00,39.04,39.12,38.96,38.99,650900.0,26.2754,26.3293,26.2216,26.2418,650900.0
2010-02-10 12:40:00,38.99,39.1,38.99,39.09,349500.0,26.2418,26.3158,26.2418,26.3091,349500.0
2010-02-10 12:50:00,39.08,39.13,39.03,39.13,387700.0,26.3024,26.336,26.2687,26.336,387700.0
2010-02-10 13:00:00,39.13,39.3,39.13,39.29,811900.0,26.336,26.4504,26.336,26.4437,811900.0
2010-02-10 13:10:00,39.3,39.37,39.25,39.34,813700.0,26.4504,26.4975,26.4168,26.4773,813700.0
2010-02-10 13:20:00,39.35,39.47,39.32,39.4,825800.0,26.4841,26.5648,26.4639,26.5177,825800.0
2010-02-10 13:30:00,39.4,39.5,39.37,39.46,1375100.0,26.5177,26.585,26.4975,26.5581,1375100.0
2010-02-10 13:40:00,39.46,39.48,39.37,39.37,760300.0,26.5581,26.5716,26.4975,26.4975,760300.0
2010-02-10 13:50:00,39.37,39.39,39.25,39.31,677700.0,26.4975,26.511,26.4168,26.4572,677700.0
2010-02-10 14:00:00,39.31,39.39,39.28,39.28,479500.0,26.4572,26.511,26.437,26.437,479500.0
2010-02-10 14:10:00,39.28,39.29,39.13,39.2,810900.0,26.437,26.4437,26.336,26.3831,810900.0
2010-02-10 14:20:00,39.2,39.2,39.07,39.12,721000.0,26.3831,26.3831,26.2956,26.3293,721000.0
2010-02-10 14:30:00,39.12,39.13,38.94,39.03,792900.0,26.3293,26.336,26.2081,26.2687,792900.0
2010-02-10 14:40:00,39.03,39.07,38.88,38.96,537000.0,26.2687,26.2956,26.1678,26.2216,537000.0
2010-02-10 14:50:00,38.95,39.04,38.89,38.93,540100.0,26.2149,26.2754,26.1745,26.2014,540100.0
2010-02-10 15:00:00,38.92,39.08,38.92,39.04,566300.0,26.1947,26.3024,26.1947,26.2754,566300.0
2010-02-10 15:10:00,39.03,39.1,38.96,38.99,575500.0,26.2687,26.3158,26.2216,26.2418,575500.0
2010-02-10 15:20:00,39.0,39.09,38.95,39.03,390700.0,26.2485,26.3091,26.2149,26.2687,390700.0
2010-02-10 15:30:00,39.03,39.03,38.76,38.81,1046200.0,26.2687,26.2687,26.087,26.1206,1046200.0
2010-02-10 15:40:00,38.8,38.9,38.76,38.83,982100.0,26.1139,26.1812,26.087,26.1341,982100.0
2010-02-10 15:50:00,38.83,38.89,38.78,38.85,1743100.0,26.1341,26.1745,26.1004,26.1476,1743100.0
2010-02-11 09:30:00,38.84,38.93,38.63,38.67,1724000.0,26.1408,26.2014,25.9995,26.0264,1724000.0
2010-02-11 09:40:00,38.67,38.73,38.46,38.59,1324400.0,26.0264,26.0668,25.8851,25.9726,1324400.0
2010-02-11 09:50:00,38.6,38.74,38.55,38.6,929000.0,25.9793,26.0735,25.9456,25.9793,929000.0
2010-02-11 10:00:00,38.59,38.6,38.4,38.51,1140700.0,25.9726,25.9793,25.8447,25.9187,1140700.0
2010-02-11 10:10:00,38.5,38.77,38.5,38.63,1119400.0,25.912,26.0937,25.912,25.9995,1119400.0
2010-02-11 10:20:00,38.63,38.73,38.56,38.71,897800.0,25.9995,26.0668,25.9524,26.0533,897800.0
2010-02-11 10:30:00,38.71,38.72,38.46,38.51,933400.0,26.0533,26.0601,25.8851,25.9187,933400.0
2010-02-11 10:40:00,38.51,38.53,38.41,38.49,1086900.0,25.9187,25.9322,25.8514,25.9053,1086900.0
2010-02-11 10:50:00,38.49,38.5,38.36,38.44,872700.0,25.9053,25.912,25.8178,25.8716,872700.0
2010-02-11 11:00:00,38.44,38.7,38.43,38.51,885100.0,25.8716,26.0466,25.8649,25.9187,885100.0
2010-02-11 11:10:00,38.53,38.73,38.52,38.62,785600.0,25.9322,26.0668,25.9255,25.9928,785600.0
2010-02-11 11:20:00,38.62,38.8,38.6,38.76,789700.0,25.9928,26.1139,25.9793,26.087,789700.0
2010-02-11 11:30:00,38.76,38.79,38.6,38.62,544100.0,26.087,26.1072,25.9793,25.9928,544100.0
2010-02-11 11:40:00,38.62,38.89,38.6,38.8,900600.0,25.9928,26.1745,25.9793,26.1139,900600.0
2010-02-11 11:50:00,38.8,38.85,38.72,38.72,560700.0,26.1139,26.1476,26.0601,26.0601,560700.0
2010-02-11 12:00:00,38.72,38.81,38.72,38.78,522300.0,26.0601,26.1206,26.0601,26.1004,522300.0
2010-02-11 12:10:00,38.79,38.9,38.75,38.83,531400.0,26.1072,26.1812,26.0803,26.1341,531400.0
2010-02-11 12:20:00,38.83,38.84,38.71,38.73,334100.0,26.1341,26.1408,26.0533,26.0668,334100.0
2010-02-11 12:30:00,38.73,38.81,38.7,38.78,392900.0,26.0668,26.1206,26.0466,26.1004,392900.0
2010-02-11 12:40:00,38.77,38.9,38.76,38.87,725800.0,26.0937,26.1812,26.087,26.161,725800.0
2010-02-11 12:50:00,38.87,38.95,38.86,38.91,558600.0,26.161,26.2149,26.1543,26.1879,558600.0
2010-02-11 13:00:00,38.91,38.96,38.87,38.96,656200.0,26.1879,26.2216,26.161,26.2216,656200.0
2010-02-11 13:10:00,38.96,39.13,38.95,39.11,913400.0,26.2216,26.336,26.2149,26.3225,913400.0
2010-02-11 13:20:00,39.11,39.26,39.08,39.22,812900.0,26.3225,26.4235,26.3024,26.3966,812900.0
2010-02-11 13:30:00,39.22,39.37,39.2,39.23,1021800.0,26.3966,26.4975,26.3831,26.4033,1021800.0
2010-02-11 13:40:00,39.23,39.24,39.09,39.16,482700.0,26.4033,26.41,26.3091,26.3562,482700.0
2010-02-11 13:50:00,39.16,39.17,39.08,39.13,465200.0,26.3562,26.3629,26.3024,26.336,465200.0
2010-02-11 14:00:00,39.14,39.23,39.12,39.2,745300.0,26.3427,26.4033,26.3293,26.3831,745300.0
2010-02-11 14:10:00,39.21,39.21,39.15,39.18,792900.0,26.3899,26.3899,26.3495,26.3697,792900.0
2010-02-11 14:20:00,39.18,39.2,39.09,39.2,495300.0,26.3697,26.3831,26.3091,26.3831,495300.0
2010-02-11 14:30:00,39.2,39.21,39.08,39.1,1020300.0,26.3831,26.3899,26.3024,26.3158,1020300.0
2010-02-11 14:40:00,39.1,39.2,39.08,39.16,849300.0,26.3158,26.3831,26.3024,26.3562,849300.0
2010-02-11 14:50:00,39.15,39.21,39.08,39.1,617500.0,26.3495,26.3899,26.3024,26.3158,617500.0
2010-02-11 15:00:00,39.09,39.12,38.98,39.11,671000.0,26.3091,26.3293,26.2351,26.3225,671000.0
2010-02-11 15:10:00,39.1,39.15,39.1,39.1,370200.0,26.3158,26.3495,26.3158,26.3158,370200.0
2010-02-11 15:20:00,39.11,39.13,38.93,38.94,599800.0,26.3225,26.336,26.2014,26.2081,599800.0
2010-02-11 15:30:00,38.94,39.05,38.92,38.94,766700.0,26.2081,26.2822,26.1947,26.2081,766700.0
2010-02-11 15:40:00,38.94,39.0,38.94,38.97,1198300.0,26.2081,26.2485,26.2081,26.2283,1198300.0
2010-02-11 15:50:00,38.97,39.07,38.97,39.06,1733300.0,26.2283,26.2956,26.2283,26.2889,1733300.0
2010-02-12 09:30:00,38.7,38.8,38.4,38.41,1838300.0,26.0466,26.1139,25.8447,25.8514,1838300.0
2010-02-12 09:40:00,38.41,38.48,38.36,38.45,1824700.0,25.8514,25.8985,25.8178,25.8783,1824700.0
2010-02-12 09:50:00,38.46,38.5,38.39,38.4,1309400.0,25.8851,25.912,25.838,25.8447,1309400.0
2010-02-12 10:00:00,38.4,38.59,38.36,38.59,1864200.0,25.8447,25.9726,25.8178,25.9726,1864200.0
2010-02-12 10:10:00,38.59,38.67,38.54,38.62,1210700.0,25.9726,26.0264,25.9389,25.9928,1210700.0
2010-02-12 10:20:00,38.62,38.64,38.48,38.54,1063000.0,25.9928,26.0062,25.8985,25.9389,1063000.0
2010-02-12 10:30:00,38.54,38.66,38.48,38.51,1093100.0,25.9389,26.0197,25.8985,25.9187,1093100.0
2010-02-12 10:40:00,38.52,38.62,38.48,38.58,830000.0,25.9255,25.9928,25.8985,25.9658,830000.0
2010-02-12 10:50:00,38.57,38.62,38.52,38.55,440400.0,25.9591,25.9928,25.9255,25.9456,440400.0
2010-02-12 11:00:00,38.54,38.59,38.49,38.55,625800.0,25.9389,25.9726,25.9053,25.9456,625800.0
2010-02-12 11:10:00,38.54,38.7,38.52,38.66,875500.0,25.9389,26.0466,25.9255,26.0197,875500.0
2010-02-12 11:20:00,38.66,38.77,38.66,38.68,836200.0,26.0197,26.0937,26.0197,26.0331,836200.0
2010-02-12 11:30:00,38.68,38.69,38.58,38.61,434400.0,26.0331,26.0399,25.9658,25.986,434400.0
2010-02-12 11:40:00,38.6,38.7,38.6,38.67,309700.0,25.9793,26.0466,25.9793,26.0264,309700.0
2010-02-12 11:50:00,38.67,38.7,38.6,38.7,463400.0,26.0264,26.0466,25.9793,26.0466,463400.0
2010-02-12 12:00:00,38.69,38.84,38.69,38.8,1213100.0,26.0399,26.1408,26.0399,26.1139,1213100.0
2010-02-12 12:10:00,38.8,39.06,38.8,38.97,1172600.0,26.1139,26.2889,26.1139,26.2283,1172600.0
2010-02-12 12:20:00,38.97,39.05,38.88,38.91,528700.0,26.2283,26.2822,26.1678,26.1879,528700.0
2010-02-12 12:30:00,38.91,38.95,38.83,38.89,436200.0,26.1879,26.2149,26.1341,26.1745,436200.0
2010-02-12 12:40:00,38.88,38.95,38.84,38.92,339400.0,26.1678,26.2149,26.1408,26.1947,339400.0
2010-02-12 12:50:00,38.92,38.93,38.81,38.86,279500.0,26.1947,26.2014,26.1206,26.1543,279500.0
2010-02-12 13:00:00,38.86,38.9,38.84,38.88,285700.0,26.1543,26.1812,26.1408,26.1678,285700.0
2010-02-12 13:10:00,38.88,38.9,38.71,38.74,570100.0,26.1678,26.1812,26.0533,26.0735,570100.0
2010-02-12 13:20:00,38.74,38.79,38.67,38.77,569500.0,26.0735,26.1072,26.0264,26.0937,569500.0
2010-02-12 13:30:00,38.77,38.77,38.7,38.74,462000.0,26.0937,26.0937,26.0466,26.0735,462000.0
2010-02-12 13:40:00,38.73,38.87,38.73,38.8,262700.0,26.0668,26.161,26.0668,26.1139,262700.0
2010-02-12 13:50:00,38.79,38.84,38.77,38.84,271400.0,26.1072,26.1408,26.0937,26.1408,271400.0
2010-02-12 14:00:00,38.83,38.9,38.8,38.9,295900.0,26.1341,26.1812,26.1139,26.1812,295900.0
2010-02-12 14:10:00,38.9,39.04,38.9,39.04,775200.0,26.1812,26.2754,26.1812,26.2754,775200.0
2010-02-12 14:20:00,39.04,39.18,39.01,39.08,1107900.0,26.2754,26.3697,26.2552,26.3024,1107900.0
2010-02-12 14:30:00,39.09,39.11,39.05,39.07,691500.0,26.3091,26.3225,26.2822,26.2956,691500.0
2010-02-12 14:40:00,39.08,39.1,39.01,39.08,432100.0,26.3024,26.3158,26.2552,26.3024,432100.0
2010-02-12 14:50:00,39.09,39.14,38.96,39.01,546900.0,26.3091,26.3427,26.2216,26.2552,546900.0
2010-02-12 15:00:00,39.01,39.01,38.86,38.99,694700.0,26.2552,26.2552,26.1543,26.2418,694700.0
2010-02-12 15:10:00,39.0,39.0,38.84,38.85,759600.0,26.2485,26.2485,26.1408,26.1476,759600.0
2010-02-12 15:20:00,38.85,38.9,38.77,38.79,645100.0,26.1476,26.1812,26.0937,26.1072,645100.0
2010-02-12 15:30:00,38.79,38.93,38.72,38.88,945000.0,26.1072,26.2014,26.0601,26.1678,945000.0
2010-02-12 15:40:00,38.87,39.08,38.86,39.06,1002400.0,26.161,26.3024,26.1543,26.2889,1002400.0
2010-02-12 15:50:00,39.06,39.12,38.93,39.06,3294100.0,26.2889,26.3293,26.2014,26.2889,3294100.0
2010-02-16 09:30:00,39.39,39.44,39.02,39.22,2358600.0,26.511,26.5447,26.262,26.3966,2358600.0
2010-02-16 09:40:00,39.23,39.24,38.95,39.02,1952500.0,26.4033,26.41,26.2149,26.262,1952500.0
2010-02-16 09:50:00,39.02,39.12,38.96,38.96,1298200.0,26.262,26.3293,26.2216,26.2216,1298200.0
2010-02-16 10:00:00,38.97,39.06,38.8,38.84,1329200.0,26.2283,26.2889,26.1139,26.1408,1329200.0
2010-02-16 10:10:00,38.83,39.01,38.75,38.98,1593300.0,26.1341,26.2552,26.0803,26.2351,1593300.0
2010-02-16 10:20:00,38.98,38.99,38.86,38.97,1439600.0,26.2351,26.2418,26.1543,26.2283,1439600.0
2010-02-16 10:30:00,38.97,39.03,38.91,38.99,1345200.0,26.2283,26.2687,26.1879,26.2418,1345200.0
2010-02-16 10:40:00,38.99,39.03,38.96,38.99,1156000.0,26.2418,26.2687,26.2216,26.2418,1156000.0
2010-02-16 10:50:00,38.98,38.99,38.89,38.92,870800.0,26.2351,26.2418,26.1745,26.1947,870800.0
2010-02-16 11:00:00,38.93,38.95,38.81,38.86,1045300.0,26.2014,26.2149,26.1206,26.1543,1045300.0
2010-02-16 11:10:00,38.86,39.03,38.85,39.03,1560300.0,26.1543,26.2687,26.1476,26.2687,1560300.0
2010-02-16 11:20:00,39.03,39.2,39.02,39.18,1807700.0,26.2687,26.3831,26.262,26.3697,1807700.0
2010-02-16 11:30:00,39.18,39.28,39.18,39.27,1251200.0,26.3697,26.437,26.3697,26.4302,1251200.0
2010-02-16 11:40:00,39.28,39.38,39.28,39.31,1137400.0,26.437,26.5043,26.437,26.4572,1137400.0
2010-02-16 11:50:00,39.32,39.38,39.31,39.33,528900.0,26.4639,26.5043,26.4572,26.4706,528900.0
2010-02-16 12:00:00,39.34,39.45,39.27,39.43,681900.0,26.4773,26.5514,26.4302,26.5379,681900.0
2010-02-16 12:10:00,39.43,39.58,39.43,39.53,1303500.0,26.5379,26.6389,26.5379,26.6052,1303500.0
2010-02-16 12:20:00,39.53,39.61,39.5,39.6,1020800.0,26.6052,26.6591,26.585,26.6523,1020800.0
2010-02-16 12:30:00,39.6,39.62,39.52,39.61,691200.0,26.6523,26.6658,26.5985,26.6591,691200.0
2010-02-16 12:40:00,39.61,39.68,39.59,39.59,666500.0,26.6591,26.7062,26.6456,26.6456,666500.0
2010-02-16 12:50:00,39.59,39.78,39.55,39.75,1300000.0,26.6456,26.7735,26.6187,26.7533,1300000.0
2010-02-16 13:00:00,39.74,39.75,39.63,39.68,647700.0,26.7466,26.7533,26.6725,26.7062,647700.0
2010-02-16 13:10:00,39.69,39.88,39.68,39.86,958800.0,26.7129,26.8408,26.7062,26.8273,958800.0
2010-02-16 13:20:00,39.87,39.96,39.83,39.95,883000.0,26.8341,26.8946,26.8071,26.8879,883000.0
2010-02-16 13:30:00,39.95,39.97,39.78,39.82,1307500.0,26.8879,26.9014,26.7735,26.8004,1307500.0
2010-02-16 13:40:00,39.83,39.91,39.78,39.87,455900.0,26.8071,26.861,26.7735,26.8341,455900.0
2010-02-16 13:50:00,39.87,39.88,39.83,39.85,361700.0,26.8341,26.8408,26.8071,26.8206,361700.0
2010-02-16 14:00:00,39.85,39.89,39.73,39.75,612900.0,26.8206,26.8475,26.7398,26.7533,612900.0
2010-02-16 14:10:00,39.74,39.83,39.72,39.79,476500.0,26.7466,26.8071,26.7331,26.7802,476500.0
2010-02-16 14:20:00,39.79,39.87,39.73,39.84,572200.0,26.7802,26.8341,26.7398,26.8139,572200.0
2010-02-16 14:30:00,39.84,39.85,39.69,39.69,578700.0,26.8139,26.8206,26.7129,26.7129,578700.0
2010-02-16 14:40:00,39.69,39.79,39.67,39.75,470800.0,26.7129,26.7802,26.6995,26.7533,470800.0
2010-02-16 14:50:00,39.75,39.82,39.71,39.76,755500.0,26.7533,26.8004,26.7264,26.76,755500.0
2010-02-16 15:00:00,39.76,39.82,39.76,39.8,494200.0,26.76,26.8004,26.76,26.7869,494200.0
2010-02-16 15:10:00,39.81,39.89,39.8,39.89,795600.0,26.7937,26.8475,26.7869,26.8475,795600.0
2010-02-16 15:20:00,39.89,39.96,39.87,39.94,1135600.0,26.8475,26.8946,26.8341,26.8812,1135600.0
2010-02-16 15:30:00,39.94,40.14,39.85,40.06,2023500.0,26.8812,27.0158,26.8206,26.9619,2023500.0
2010-02-16 15:40:00,40.06,40.1,40.03,40.06,1489300.0,26.9619,26.9889,26.9417,26.9619,1489300.0
2010-02-16 15:50:00,40.06,40.09,39.97,40.05,2770400.0,26.9619,26.9821,26.9014,26.9552,2770400.0
2010-02-17 09:30:00,40.23,40.45,40.13,40.19,2914700.0,27.0764,27.2244,27.009,27.0494,2914700.0
2010-02-17 09:40:00,40.18,40.22,40.0,40.18,1918200.0,27.0427,27.0696,26.9216,27.0427,1918200.0
2010-02-17 09:50:00,40.18,40.2,40.01,40.09,1142100.0,27.0427,27.0562,26.9283,26.9821,1142100.0
2010-02-17 10:00:00,40.09,40.2,40.02,40.19,1129400.0,26.9821,27.0562,26.935,27.0494,1129400.0
2010-02-17 10:10:00,40.2,40.34,40.17,40.28,1389300.0,27.0562,27.1504,27.036,27.11,1389300.0
2010-02-17 10:20:00,40.28,40.32,40.17,40.3,902700.0,27.11,27.1369,27.036,27.1235,902700.0
2010-02-17 10:30:00,40.3,40.33,40.21,40.23,940400.0,27.1235,27.1437,27.0629,27.0764,940400.0
2010-02-17 10:40:00,40.23,40.23,40.14,40.15,840200.0,27.0764,27.0764,27.0158,27.0225,840200.0
2010-02-17 10:50:00,40.15,40.23,40.12,40.23,650800.0,27.0225,27.0764,27.0023,27.0764,650800.0
2010-02-17 11:00:00,40.22,40.23,40.05,40.12,787400.0,27.0696,27.0764,26.9552,27.0023,787400.0
2010-02-17 11:10:00,40.13,40.23,40.11,40.2,673200.0,27.009,27.0764,26.9956,27.0562,673200.0
2010-02-17 11:20:00,40.19,40.22,40.0,40.01,1088400.0,27.0494,27.0696,26.9216,26.9283,1088400.0
2010-02-17 11:30:00,40.02,40.02,39.88,39.89,1451200.0,26.935,26.935,26.8408,26.8475,1451200.0
2010-02-17 11:40:00,39.89,39.96,39.8,39.95,1281900.0,26.8475,26.8946,26.7869,26.8879,1281900.0
2010-02-17 11:50:00,39.95,40.06,39.93,40.05,681800.0,26.8879,26.9619,26.8744,26.9552,681800.0
2010-02-17 12:00:00,40.06,40.12,40.0,40.05,860200.0,26.9619,27.0023,26.9216,26.9552,860200.0
2010-02-17 12:10:00,40.04,40.12,39.97,40.09,553600.0,26.9485,27.0023,26.9014,26.9821,553600.0
2010-02-17 12:20:00,40.09,40.1,39.98,40.0,347700.0,26.9821,26.9889,26.9081,26.9216,347700.0
2010-02-17 12:30:00,40.0,40.07,39.96,40.05,476500.0,26.9216,26.9687,26.8946,26.9552,476500.0
2010-02-17 12:40:00,40.05,40.07,40.0,40.01,333900.0,26.9552,26.9687,26.9216,26.9283,333900.0
2010-02-17 12:50:00,40.01,40.05,39.98,40.05,252000.0,26.9283,26.9552,26.9081,26.9552,252000.0
2010-02-17 13:00:00,40.05,40.08,40.02,40.08,362600.0,26.9552,26.9754,26.935,26.9754,362600.0
2010-02-17 13:10:00,40.07,40.08,40.02,40.06,339600.0,26.9687,26.9754,26.935,26.9619,339600.0
2010-02-17 13:20:00,40.07,40.1,40.06,40.06,414100.0,26.9687,26.9889,26.9619,26.9619,414100.0
2010-02-17 13:30:00,40.07,40.07,40.02,40.06,431200.0,26.9687,26.9687,26.935,26.9619,431200.0
2010-02-17 13:40:00,40.06,40.07,39.95,40.01,447600.0,26.9619,26.9687,26.8879,26.9283,447600.0
2010-02-17 13:50:00,40.01,40.01,39.91,39.97,346300.0,26.9283,26.9283,26.861,26.9014,346300.0
2010-02-17 14:00:00,39.97,40.01,39.9,39.99,980300.0,26.9014,26.9283,26.8543,26.9148,980300.0
2010-02-17 14:10:00,39.99,40.02,39.9,39.91,386200.0,26.9148,26.935,26.8543,26.861,386200.0
2010-02-17 14:20:00,39.91,39.91,39.76,39.77,1109000.0,26.861,26.861,26.76,26.7668,1109000.0
2010-02-17 14:30:00,39.77,39.92,39.77,39.88,661800.0,26.7668,26.8677,26.7668,26.8408,661800.0
2010-02-17 14:40:00,39.89,39.98,39.89,39.9,620400.0,26.8475,26.9081,26.8475,26.8543,620400.0
2010-02-17 14:50:00,39.9,40.05,39.86,40.03,523100.0,26.8543,26.9552,26.8273,26.9417,523100.0
2010-02-17 15:00:00,40.04,40.07,39.99,40.05,530800.0,26.9485,26.9687,26.9148,26.9552,530800.0
2010-02-17 15:10:00,40.05,40.09,40.0,40.05,581600.0,26.9552,26.9821,26.9216,26.9552,581600.0
2010-02-17 15:20:00,40.05,40.06,39.97,40.02,626800.0,26.9552,26.9619,26.9014,26.935,626800.0
2010-02-17 15:30:00,40.02,40.09,40.01,40.05,672300.0,26.935,26.9821,26.9283,26.9552,672300.0
2010-02-17 15:40:00,40.05,40.09,39.96,39.97,939500.0,26.9552,26.9821,26.8946,26.9014,939500.0
2010-02-17 15:50:00,39.97,40.05,39.96,40.0,1698800.0,26.9014,26.9552,26.8946,26.9216,1698800.0
2010-02-18 09:30:00,39.94,40.23,39.77,40.07,2294800.0,26.8812,27.0764,26.7668,26.9687,2294800.0
2010-02-18 09:40:00,40.07,40.21,39.86,39.98,1548100.0,26.9687,27.0629,26.8273,26.9081,1548100.0
2010-02-18 09:50:00,39.97,40.12,39.95,39.97,1187400.0,26.9014,27.0023,26.8879,26.9014,1187400.0
2010-02-18 10:00:00,39.97,40.11,39.9,40.06,1113100.0,26.9014,26.9956,26.8543,26.9619,1113100.0
2010-02-18 10:10:00,40.05,40.23,40.02,40.15,992800.0,26.9552,27.0764,26.935,27.0225,992800.0
2010-02-18 10:20:00,40.15,40.18,39.96,40.02,944000.0,27.0225,27.0427,26.8946,26.935,944000.0
2010-02-18 10:30:00,40.01,40.06,39.97,40.06,1001500.0,26.9283,26.9619,26.9014,26.9619,1001500.0
2010-02-18 10:40:00,40.05,40.19,40.04,40.14,437500.0,26.9552,27.0494,26.9485,27.0158,437500.0
2010-02-18 10:50:00,40.13,40.35,40.11,40.29,840000.0,27.009,27.1571,26.9956,27.1167,840000.0
2010-02-18 11:00:00,40.28,40.33,40.24,40.3,693400.0,27.11,27.1437,27.0831,27.1235,693400.0
2010-02-18 11:10:00,40.3,40.39,40.29,40.31,734600.0,27.1235,27.184,27.1167,27.1302,734600.0
2010-02-18 11:20:00,40.3,40.48,40.3,40.45,696200.0,27.1235,27.2446,27.1235,27.2244,696200.0
2010-02-18 11:30:00,40.45,40.47,40.21,40.26,889600.0,27.2244,27.2379,27.0629,27.0965,889600.0
2010-02-18 11:40:00,40.26,40.31,40.23,40.25,523000.0,27.0965,27.1302,27.0764,27.0898,523000.0
2010-02-18 11:50:00,40.25,40.28,40.18,40.2,398400.0,27.0898,27.11,27.0427,27.0562,398400.0
2010-02-18 12:00:00,40.2,40.26,40.15,40.19,466100.0,27.0562,27.0965,27.0225,27.0494,466100.0
2010-02-18 12:10:00,40.19,40.2,40.12,40.14,306700.0,27.0494,27.0562,27.0023,27.0158,306700.0
2010-02-18 12:20:00,40.14,40.22,40.12,40.19,287900.0,27.0158,27.0696,27.0023,27.0494,287900.0
2010-02-18 12:30:00,40.19,40.2,40.1,40.11,352500.0,27.0494,27.0562,26.9889,26.9956,352500.0
2010-02-18 12:40:00,40.1,40.22,40.1,40.21,336500.0,26.9889,27.0696,26.9889,27.0629,336500.0
2010-02-18 12:50:00,40.21,40.28,40.19,40.27,266000.0,27.0629,27.11,27.0494,27.1033,266000.0
2010-02-18 13:00:00,40.28,40.34,40.27,40.33,478200.0,27.11,27.1504,27.1033,27.1437,478200.0
2010-02-18 13:10:00,40.33,40.34,40.27,40.28,257000.0,27.1437,27.1504,27.1033,27.11,257000.0
2010-02-18 13:20:00,40.28,40.35,40.25,40.27,266300.0,27.11,27.1571,27.0898,27.1033,266300.0
2010-02-18 13:30:00,40.27,40.38,40.25,40.34,468500.0,27.1033,27.1773,27.0898,27.1504,468500.0
2010-02-18 13:40:00,40.34,40.35,40.3,40.31,346200.0,27.1504,27.1571,27.1235,27.1302,346200.0
2010-02-18 13:50:00,40.31,40.35,40.28,40.32,393100.0,27.1302,27.1571,27.11,27.1369,393100.0
2010-02-18 14:00:00,40.32,40.33,40.21,40.23,388900.0,27.1369,27.1437,27.0629,27.0764,388900.0
2010-02-18 14:10:00,40.22,40.44,40.2,40.41,645800.0,27.0696,27.2177,27.0562,27.1975,645800.0
2010-02-18 14:20:00,40.41,40.45,40.36,40.4,810000.0,27.1975,27.2244,27.1638,27.1908,810000.0
2010-02-18 14:30:00,40.4,40.49,40.38,40.41,598000.0,27.1908,27.2513,27.1773,27.1975,598000.0
2010-02-18 14:40:00,40.4,40.43,40.33,40.38,585700.0,27.1908,27.211,27.1437,27.1773,585700.0
2010-02-18 14:50:00,40.37,40.45,40.37,40.43,561200.0,27.1706,27.2244,27.1706,27.211,561200.0
2010-02-18 15:00:00,40.44,40.48,40.32,40.37,623500.0,27.2177,27.2446,27.1369,27.1706,623500.0
2010-02-18 15:10:00,40.38,40.43,40.36,40.41,513500.0,27.1773,27.211,27.1638,27.1975,513500.0
2010-02-18 15:20:00,40.42,40.47,40.26,40.3,1051000.0,27.2042,27.2379,27.0965,27.1235,1051000.0
2010-02-18 15:30:00,40.3,40.42,40.27,40.42,1173100.0,27.1235,27.2042,27.1033,27.2042,1173100.0
2010-02-18 15:40:00,40.41,40.51,40.41,40.45,1415600.0,27.1975,27.2648,27.1975,27.2244,1415600.0
2010-02-18 15:50:00,40.46,40.46,40.35,40.4,2685800.0,27.2312,27.2312,27.1571,27.1908,2685800.0
2010-02-19 09:30:00,40.1,40.35,40.1,40.17,5020400.0,26.9889,27.1571,26.9889,27.036,5020400.0
2010-02-19 09:40:00,40.18,40.23,40.05,40.1,1789500.0,27.0427,27.0764,26.9552,26.9889,1789500.0
2010-02-19 09:50:00,40.1,40.14,40.0,40.01,1334200.0,26.9889,27.0158,26.9216,26.9283,1334200.0
2010-02-19 10:00:00,40.02,40.09,39.92,40.01,1905500.0,26.935,26.9821,26.8677,26.9283,1905500.0
2010-02-19 10:10:00,40.02,40.1,39.97,39.99,870100.0,26.935,26.9889,26.9014,26.9148,870100.0
2010-02-19 10:20:00,39.99,40.13,39.99,40.05,1004500.0,26.9148,27.009,26.9148,26.9552,1004500.0
2010-02-19 10:30:00,40.04,40.06,39.96,39.97,558800.0,26.9485,26.9619,26.8946,26.9014,558800.0
2010-02-19 10:40:00,39.98,40.09,39.95,40.02,915600.0,26.9081,26.9821,26.8879,26.935,915600.0
2010-02-19 10:50:00,40.02,40.07,39.98,39.99,652600.0,26.935,26.9687,26.9081,26.9148,652600.0
2010-02-19 11:00:00,39.99,40.02,39.96,40.0,601000.0,26.9148,26.935,26.8946,26.9216,601000.0
2010-02-19 11:10:00,40.0,40.19,39.98,40.07,1069600.0,26.9216,27.0494,26.9081,26.9687,1069600.0
2010-02-19 11:20:00,40.07,40.18,40.06,40.12,996000.0,26.9687,27.0427,26.9619,27.0023,996000.0
2010-02-19 11:30:00,40.12,40.12,40.01,40.03,641000.0,27.0023,27.0023,26.9283,26.9417,641000.0
2010-02-19 11:40:00,40.02,40.06,40.0,40.0,487900.0,26.935,26.9619,26.9216,26.9216,487900.0
2010-02-19 11:50:00,40.0,40.08,39.98,40.07,534100.0,26.9216,26.9754,26.9081,26.9687,534100.0
2010-02-19 12:00:00,40.08,40.16,40.06,40.12,843800.0,26.9754,27.0292,26.9619,27.0023,843800.0
2010-02-19 12:10:00,40.12,40.13,40.07,40.08,613500.0,27.0023,27.009,26.9687,26.9754,613500.0
2010-02-19 12:20:00,40.08,40.12,40.07,40.09,617000.0,26.9754,27.0023,26.9687,26.9821,617000.0
2010-02-19 12:30:00,40.1,40.12,40.01,40.02,451200.0,26.9889,27.0023,26.9283,26.935,451200.0
2010-02-19 12:40:00,40.03,40.16,40.02,40.15,556800.0,26.9417,27.0292,26.935,27.0225,556800.0
2010-02-19 12:50:00,40.15,40.15,40.06,40.15,507600.0,27.0225,27.0225,26.9619,27.0225,507600.0
2010-02-19 13:00:00,40.15,40.16,40.08,40.1,653800.0,27.0225,27.0292,26.9754,26.9889,653800.0
2010-02-19 13:10:00,40.1,40.12,40.01,40.03,284500.0,26.9889,27.0023,26.9283,26.9417,284500.0
2010-02-19 13:20:00,40.03,40.08,40.01,40.05,441500.0,26.9417,26.9754,26.9283,26.9552,441500.0
2010-02-19 13:30:00,40.04,40.06,40.02,40.05,356900.0,26.9485,26.9619,26.935,26.9552,356900.0
2010-02-19 13:40:00,40.05,40.08,40.02,40.06,393400.0,26.9552,26.9754,26.935,26.9619,393400.0
2010-02-19 13:50:00,40.06,40.11,40.03,40.05,673500.0,26.9619,26.9956,26.9417,26.9552,673500.0
2010-02-19 14:00:00,40.05,40.7,39.95,39.95,738100.0,26.9552,27.3927,26.8879,26.8879,738100.0
2010-02-19 14:10:00,39.96,40.04,39.9,40.01,1103000.0,26.8946,26.9485,26.8543,26.9283,1103000.0
2010-02-19 14:20:00,40.02,40.05,39.99,40.04,441100.0,26.935,26.9552,26.9148,26.9485,441100.0
2010-02-19 14:30:00,40.04,40.08,39.99,40.01,776000.0,26.9485,26.9754,26.9148,26.9283,776000.0
2010-02-19 14:40:00,40.0,40.03,39.98,40.03,822100.0,26.9216,26.9417,26.9081,26.9417,822100.0
2010-02-19 14:50:00,40.03,40.1,40.02,40.06,955300.0,26.9417,26.9889,26.935,26.9619,955300.0
2010-02-19 15:00:00,40.06,40.07,40.0,40.04,613300.0,26.9619,26.9687,26.9216,26.9485,613300.0
2010-02-19 15:10:00,40.03,40.06,39.96,40.03,820900.0,26.9417,26.9619,26.8946,26.9417,820900.0
2010-02-19 15:20:00,40.02,40.05,40.0,40.0,677900.0,26.935,26.9552,26.9216,26.9216,677900.0
2010-02-19 15:30:00,40.0,40.07,40.0,40.06,1007800.0,26.9216,26.9687,26.9216,26.9619,1007800.0
2010-02-19 15:40:00,40.07,40.18,40.06,40.1,1702300.0,26.9687,27.0427,26.9619,26.9889,1702300.0
2010-02-19 15:50:00,40.11,40.12,40.0,40.01,2786300.0,26.9956,27.0023,26.9216,26.9283,2786300.0
2010-02-22 09:30:00,40.41,40.45,40.25,40.4,3163800.0,27.1975,27.2244,27.0898,27.1908,3163800.0
2010-02-22 09:40:00,40.4,40.42,40.27,40.38,1453400.0,27.1908,27.2042,27.1033,27.1773,1453400.0
2010-02-22 09:50:00,40.39,40.53,40.31,40.47,2085300.0,27.184,27.2783,27.1302,27.2379,2085300.0
2010-02-22 10:00:00,40.49,40.49,40.26,40.27,1677500.0,27.2513,27.2513,27.0965,27.1033,1677500.0
2010-02-22 10:10:00,40.27,40.51,40.26,40.46,1389600.0,27.1033,27.2648,27.0965,27.2312,1389600.0
2010-02-22 10:20:00,40.46,40.7,40.46,40.66,1748300.0,27.2312,27.3927,27.2312,27.3658,1748300.0
2010-02-22 10:30:00,40.66,40.78,40.66,40.67,1048900.0,27.3658,27.4465,27.3658,27.3725,1048900.0
2010-02-22 10:40:00,40.68,40.7,40.58,40.59,637300.0,27.3792,27.3927,27.3119,27.3186,637300.0
2010-02-22 10:50:00,40.59,40.6,40.52,40.56,1022500.0,27.3186,27.3254,27.2715,27.2985,1022500.0
2010-02-22 11:00:00,40.56,40.6,40.51,40.51,667100.0,27.2985,27.3254,27.2648,27.2648,667100.0
2010-02-22 11:10:00,40.51,40.59,40.47,40.58,712800.0,27.2648,27.3186,27.2379,27.3119,712800.0
2010-02-22 11:20:00,40.58,40.7,40.58,40.65,978100.0,27.3119,27.3927,27.3119,27.359,978100.0
2010-02-22 11:30:00,40.65,40.73,40.56,40.72,757400.0,27.359,27.4129,27.2985,27.4061,757400.0
2010-02-22 11:40:00,40.72,40.75,40.67,40.67,549900.0,27.4061,27.4263,27.3725,27.3725,549900.0
2010-02-22 11:50:00,40.68,40.68,40.55,40.57,552700.0,27.3792,27.3792,27.2917,27.3052,552700.0
2010-02-22 12:00:00,40.56,40.69,40.55,40.68,556600.0,27.2985,27.386,27.2917,27.3792,556600.0
2010-02-22 12:10:00,40.68,40.73,40.65,40.69,1045700.0,27.3792,27.4129,27.359,27.386,1045700.0
2010-02-22 12:20:00,40.7,40.72,40.66,40.7,533000.0,27.3927,27.4061,27.3658,27.3927,533000.0
2010-02-22 12:30:00,40.71,40.78,40.7,40.77,539300.0,27.3994,27.4465,27.3927,27.4398,539300.0
2010-02-22 12:40:00,40.78,40.84,40.76,40.81,824900.0,27.4465,27.4869,27.4331,27.4667,824900.0
2010-02-22 12:50:00,40.81,40.82,40.73,40.77,401300.0,27.4667,27.4734,27.4129,27.4398,401300.0
2010-02-22 13:00:00,40.77,40.77,40.7,40.75,467900.0,27.4398,27.4398,27.3927,27.4263,467900.0
2010-02-22 13:10:00,40.75,40.75,40.68,40.68,524300.0,27.4263,27.4263,27.3792,27.3792,524300.0
2010-02-22 13:20:00,40.68,40.76,40.66,40.73,386400.0,27.3792,27.4331,27.3658,27.4129,386400.0
2010-02-22 13:30:00,40.74,40.83,40.7,40.77,455800.0,27.4196,27.4802,27.3927,27.4398,455800.0
2010-02-22 13:40:00,40.77,40.83,40.75,40.82,349300.0,27.4398,27.4802,27.4263,27.4734,349300.0
2010-02-22 13:50:00,40.81,40.84,40.79,40.81,390000.0,27.4667,27.4869,27.4533,27.4667,390000.0
2010-02-22 14:00:00,40.81,40.94,40.81,40.9,952700.0,27.4667,27.5542,27.4667,27.5273,952700.0
2010-02-22 14:10:00,40.91,41.02,40.89,41.02,953300.0,27.534,27.6081,27.5206,27.6081,953300.0
2010-02-22 14:20:00,41.02,41.05,40.99,41.01,709900.0,27.6081,27.6282,27.5879,27.6013,709900.0
2010-02-22 14:30:00,41.01,41.06,41.0,41.04,656300.0,27.6013,27.635,27.5946,27.6215,656300.0
2010-02-22 14:40:00,41.04,41.17,41.01,41.17,1008800.0,27.6215,27.709,27.6013,27.709,1008800.0
2010-02-22 14:50:00,41.17,41.17,41.06,41.08,992500.0,27.709,27.709,27.635,27.6484,992500.0
2010-02-22 15:00:00,41.08,41.08,41.0,41.0,1131000.0,27.6484,27.6484,27.5946,27.5946,1131000.0
2010-02-22 15:10:00,41.0,41.24,41.0,41.24,1059200.0,27.5946,27.7561,27.5946,27.7561,1059200.0
2010-02-22 15:20:00,41.24,41.3,41.19,41.19,1064300.0,27.7561,27.7965,27.7225,27.7225,1064300.0
2010-02-22 15:30:00,41.19,41.2,41.09,41.12,1114200.0,27.7225,27.7292,27.6552,27.6754,1114200.0
2010-02-22 15:40:00,41.12,41.12,40.9,40.92,2750700.0,27.6754,27.6754,27.5273,27.5408,2750700.0
2010-02-22 15:50:00,40.93,40.95,40.82,40.86,2824200.0,27.5475,27.5609,27.4734,27.5004,2824200.0
2010-02-23 09:30:00,40.9,41.1,40.75,41.1,1632600.0,27.5273,27.6619,27.4263,27.6619,1632600.0
2010-02-23 09:40:00,41.1,41.25,41.05,41.14,1798800.0,27.6619,27.7629,27.6282,27.6888,1798800.0
2010-02-23 09:50:00,41.14,41.17,41.01,41.04,1213400.0,27.6888,27.709,27.6013,27.6215,1213400.0
2010-02-23 10:00:00,41.04,41.2,40.76,40.82,2868800.0,27.6215,27.7292,27.4331,27.4734,2868800.0
2010-02-23 10:10:00,40.82,40.83,40.5,40.56,2118700.0,27.4734,27.4802,27.2581,27.2985,2118700.0
2010-02-23 10:20:00,40.56,40.66,40.5,40.61,1227900.0,27.2985,27.3658,27.2581,27.3321,1227900.0
2010-02-23 10:30:00,40.61,40.63,40.44,40.53,1410700.0,27.3321,27.3456,27.2177,27.2783,1410700.0
2010-02-23 10:40:00,40.53,40.63,40.46,40.53,1156200.0,27.2783,27.3456,27.2312,27.2783,1156200.0
2010-02-23 10:50:00,40.53,40.63,40.41,40.62,1026100.0,27.2783,27.3456,27.1975,27.3388,1026100.0
2010-02-23 11:00:00,40.62,40.68,40.56,40.61,1094500.0,27.3388,27.3792,27.2985,27.3321,1094500.0
2010-02-23 11:10:00,40.61,40.63,40.51,40.51,529500.0,27.3321,27.3456,27.2648,27.2648,529500.0
2010-02-23 11:20:00,40.51,40.59,40.49,40.58,1144200.0,27.2648,27.3186,27.2513,27.3119,1144200.0
2010-02-23 11:30:00,40.58,40.67,40.56,40.57,910800.0,27.3119,27.3725,27.2985,27.3052,910800.0
2010-02-23 11:40:00,40.57,40.6,40.45,40.51,670800.0,27.3052,27.3254,27.2244,27.2648,670800.0
2010-02-23 11:50:00,40.5,40.52,40.45,40.46,374600.0,27.2581,27.2715,27.2244,27.2312,374600.0
2010-02-23 12:00:00,40.47,40.49,40.36,40.39,2001900.0,27.2379,27.2513,27.1638,27.184,2001900.0
2010-02-23 12:10:00,40.39,40.42,40.26,40.28,708600.0,27.184,27.2042,27.0965,27.11,708600.0
2010-02-23 12:20:00,40.28,40.5,40.25,40.33,582200.0,27.11,27.2581,27.0898,27.1437,582200.0
2010-02-23 12:30:00,40.34,40.37,40.31,40.35,821700.0,27.1504,27.1706,27.1302,27.1571,821700.0
2010-02-23 12:40:00,40.35,40.35,40.15,40.23,922600.0,27.1571,27.1571,27.0225,27.0764,922600.0
2010-02-23 12:50:00,40.23,40.25,40.18,40.25,473700.0,27.0764,27.0898,27.0427,27.0898,473700.0
2010-02-23 13:00:00,40.24,40.26,40.2,40.25,460000.0,27.0831,27.0965,27.0562,27.0898,460000.0
2010-02-23 13:10:00,40.24,40.29,40.16,40.19,519200.0,27.0831,27.1167,27.0292,27.0494,519200.0
2010-02-23 13:20:00,40.19,40.29,40.17,40.19,634100.0,27.0494,27.1167,27.036,27.0494,634100.0
2010-02-23 13:30:00,40.19,40.22,40.1,40.13,1625600.0,27.0494,27.0696,26.9889,27.009,1625600.0
2010-02-23 13:40:00,40.12,40.13,39.9,40.03,1688800.0,27.0023,27.009,26.8543,26.9417,1688800.0
2010-02-23 13:50:00,40.03,40.05,39.76,39.77,1459300.0,26.9417,26.9552,26.76,26.7668,1459300.0
2010-02-23 14:00:00,39.76,39.91,39.76,39.89,1164600.0,26.76,26.861,26.76,26.8475,1164600.0
2010-02-23 14:10:00,39.88,39.95,39.87,39.88,982100.0,26.8408,26.8879,26.8341,26.8408,982100.0
2010-02-23 14:20:00,39.89,39.94,39.85,39.9,1259600.0,26.8475,26.8812,26.8206,26.8543,1259600.0
2010-02-23 14:30:00,39.89,40.03,39.84,40.01,1327200.0,26.8475,26.9417,26.8139,26.9283,1327200.0
2010-02-23 14:40:00,40.01,40.08,39.97,40.04,673600.0,26.9283,26.9754,26.9014,26.9485,673600.0
2010-02-23 14:50:00,40.04,40.08,40.0,40.0,691700.0,26.9485,26.9754,26.9216,26.9216,691700.0
2010-02-23 15:00:00,40.0,40.04,39.92,39.95,837400.0,26.9216,26.9485,26.8677,26.8879,837400.0
2010-02-23 15:10:00,39.94,40.06,39.87,40.06,1287100.0,26.8812,26.9619,26.8341,26.9619,1287100.0
2010-02-23 15:20:00,40.06,40.06,39.97,40.0,818500.0,26.9619,26.9619,26.9014,26.9216,818500.0
2010-02-23 15:30:00,40.0,40.01,39.88,39.93,1351000.0,26.9216,26.9283,26.8408,26.8744,1351000.0
2010-02-23 15:40:00,39.94,39.94,39.8,39.82,2273400.0,26.8812,26.8812,26.7869,26.8004,2273400.0
2010-02-23 15:50:00,39.82,39.88,39.77,39.88,4395600.0,26.8004,26.8408,26.7668,26.8408,4395600.0
2010-02-24 09:30:00,40.05,40.26,40.01,40.22,1575800.0,26.9552,27.0965,26.9283,27.0696,1575800.0
2010-02-24 09:40:00,40.23,40.39,40.19,40.37,1171900.0,27.0764,27.184,27.0494,27.1706,1171900.0
2010-02-24 09:50:00,40.37,40.47,40.26,40.28,1276100.0,27.1706,27.2379,27.0965,27.11,1276100.0
2010-02-24 10:00:00,40.27,40.43,40.09,40.1,2443100.0,27.1033,27.211,26.9821,26.9889,2443100.0
2010-02-24 10:10:00,40.1,40.17,40.0,40.15,1863200.0,26.9889,27.036,26.9216,27.0225,1863200.0
2010-02-24 10:20:00,40.14,40.22,40.11,40.18,1058000.0,27.0158,27.0696,26.9956,27.0427,1058000.0
2010-02-24 10:30:00,40.17,40.46,40.13,40.44,1413300.0,27.036,27.2312,27.009,27.2177,1413300.0
2010-02-24 10:40:00,40.45,40.74,40.45,40.69,2318100.0,27.2244,27.4196,27.2244,27.386,2318100.0
2010-02-24 10:50:00,40.68,40.72,40.64,40.67,1382300.0,27.3792,27.4061,27.3523,27.3725,1382300.0
2010-02-24 11:00:00,40.67,40.89,40.61,40.82,1671600.0,27.3725,27.5206,27.3321,27.4734,1671600.0
2010-02-24 11:10:00,40.8,40.89,40.62,40.65,1104100.0,27.46,27.5206,27.3388,27.359,1104100.0
2010-02-24 11:20:00,40.65,40.71,40.57,40.64,1126800.0,27.359,27.3994,27.3052,27.3523,1126800.0
2010-02-24 11:30:00,40.64,40.67,40.57,40.6,970300.0,27.3523,27.3725,27.3052,27.3254,970300.0
2010-02-24 11:40:00,40.6,40.62,40.51,40.52,837200.0,27.3254,27.3388,27.2648,27.2715,837200.0
2010-02-24 11:50:00,40.52,40.68,40.51,40.67,590500.0,27.2715,27.3792,27.2648,27.3725,590500.0
2010-02-24 12:00:00,40.67,40.68,40.59,40.62,644200.0,27.3725,27.3792,27.3186,27.3388,644200.0
2010-02-24 12:10:00,40.6,40.67,40.57,40.67,677600.0,27.3254,27.3725,27.3052,27.3725,677600.0
2010-02-24 12:20:00,40.67,40.76,40.66,40.73,703400.0,27.3725,27.4331,27.3658,27.4129,703400.0
2010-02-24 12:30:00,40.74,40.74,40.66,40.67,508600.0,27.4196,27.4196,27.3658,27.3725,508600.0
2010-02-24 12:40:00,40.66,40.78,40.65,40.75,510400.0,27.3658,27.4465,27.359,27.4263,510400.0
2010-02-24 12:50:00,40.75,40.76,40.68,40.71,331600.0,27.4263,27.4331,27.3792,27.3994,331600.0
2010-02-24 13:00:00,40.71,40.76,40.64,40.73,373800.0,27.3994,27.4331,27.3523,27.4129,373800.0
2010-02-24 13:10:00,40.74,40.97,40.73,40.93,776900.0,27.4196,27.5744,27.4129,27.5475,776900.0
2010-02-24 13:20:00,40.92,40.94,40.89,40.9,343800.0,27.5408,27.5542,27.5206,27.5273,343800.0
2010-02-24 13:30:00,40.9,40.92,40.84,40.89,450400.0,27.5273,27.5408,27.4869,27.5206,450400.0
2010-02-24 13:40:00,40.89,40.9,40.81,40.83,397400.0,27.5206,27.5273,27.4667,27.4802,397400.0
2010-02-24 13:50:00,40.83,40.9,40.83,40.86,331500.0,27.4802,27.5273,27.4802,27.5004,331500.0
2010-02-24 14:00:00,40.85,40.87,40.74,40.77,1253700.0,27.4936,27.5071,27.4196,27.4398,1253700.0
2010-02-24 14:10:00,40.77,40.85,40.76,40.81,815900.0,27.4398,27.4936,27.4331,27.4667,815900.0
2010-02-24 14:20:00,40.81,40.88,40.76,40.87,1061500.0,27.4667,27.5138,27.4331,27.5071,1061500.0
2010-02-24 14:30:00,40.88,40.88,40.73,40.74,1371300.0,27.5138,27.5138,27.4129,27.4196,1371300.0
2010-02-24 14:40:00,40.74,40.81,40.67,40.8,1258900.0,27.4196,27.4667,27.3725,27.46,1258900.0
2010-02-24 14:50:00,40.8,40.9,40.79,40.81,798600.0,27.46,27.5273,27.4533,27.4667,798600.0
2010-02-24 15:00:00,40.81,40.9,40.79,40.87,601800.0,27.4667,27.5273,27.4533,27.5071,601800.0
2010-02-24 15:10:00,40.87,40.91,40.83,40.88,1057100.0,27.5071,27.534,27.4802,27.5138,1057100.0
2010-02-24 15:20:00,40.88,40.88,40.83,40.85,982200.0,27.5138,27.5138,27.4802,27.4936,982200.0
2010-02-24 15:30:00,40.85,40.9,40.78,40.85,2061400.0,27.4936,27.5273,27.4465,27.4936,2061400.0
2010-02-24 15:40:00,40.86,40.9,40.75,40.76,1695900.0,27.5004,27.5273,27.4263,27.4331,1695900.0
2010-02-24 15:50:00,40.76,40.88,40.76,40.85,2420900.0,27.4331,27.5138,27.4331,27.4936,2420900.0
2010-02-25 09:30:00,40.13,40.27,39.84,39.93,3793700.0,27.009,27.1033,26.8139,26.8744,3793700.0
2010-02-25 09:40:00,39.93,40.03,39.8,39.98,1976400.0,26.8744,26.9417,26.7869,26.9081,1976400.0
2010-02-25 09:50:00,39.98,40.02,39.85,39.95,1544800.0,26.9081,26.935,26.8206,26.8879,1544800.0
2010-02-25 10:00:00,39.95,39.96,39.72,39.75,1871700.0,26.8879,26.8946,26.7331,26.7533,1871700.0
2010-02-25 10:10:00,39.75,39.84,39.7,39.82,2125500.0,26.7533,26.8139,26.7196,26.8004,2125500.0
2010-02-25 10:20:00,39.82,39.94,39.78,39.91,1152600.0,26.8004,26.8812,26.7735,26.861,1152600.0
2010-02-25 10:30:00,39.91,39.91,39.8,39.8,940900.0,26.861,26.861,26.7869,26.7869,940900.0
2010-02-25 10:40:00,39.8,39.88,39.77,39.83,851800.0,26.7869,26.8408,26.7668,26.8071,851800.0
2010-02-25 10:50:00,39.84,39.89,39.76,39.76,747000.0,26.8139,26.8475,26.76,26.76,747000.0
2010-02-25 11:00:00,39.77,39.84,39.75,39.83,1267000.0,26.7668,26.8139,26.7533,26.8071,1267000.0
2010-02-25 11:10:00,39.83,39.94,39.83,39.84,1383700.0,26.8071,26.8812,26.8071,26.8139,1383700.0
2010-02-25 11:20:00,39.85,39.88,39.8,39.85,638600.0,26.8206,26.8408,26.7869,26.8206,638600.0
2010-02-25 11:30:00,39.85,39.87,39.8,39.82,667100.0,26.8206,26.8341,26.7869,26.8004,667100.0
2010-02-25 11:40:00,39.82,39.89,39.81,39.88,696700.0,26.8004,26.8475,26.7937,26.8408,696700.0
2010-02-25 11:50:00,39.88,39.88,39.8,39.82,628100.0,26.8408,26.8408,26.7869,26.8004,628100.0
2010-02-25 12:00:00,39.82,39.97,39.8,39.95,868500.0,26.8004,26.9014,26.7869,26.8879,868500.0
2010-02-25 12:10:00,39.95,40.01,39.94,39.97,770500.0,26.8879,26.9283,26.8812,26.9014,770500.0
2010-02-25 12:20:00,39.98,40.05,39.95,40.04,726100.0,26.9081,26.9552,26.8879,26.9485,726100.0
2010-02-25 12:30:00,40.04,40.19,40.02,40.17,1253900.0,26.9485,27.0494,26.935,27.036,1253900.0
2010-02-25 12:40:00,40.17,40.21,40.06,40.06,1418900.0,27.036,27.0629,26.9619,26.9619,1418900.0
2010-02-25 12:50:00,40.07,40.09,39.98,39.99,985500.0,26.9687,26.9821,26.9081,26.9148,985500.0
2010-02-25 13:00:00,39.99,40.04,39.91,39.96,609700.0,26.9148,26.9485,26.861,26.8946,609700.0
2010-02-25 13:10:00,39.96,39.98,39.88,39.94,503000.0,26.8946,26.9081,26.8408,26.8812,503000.0
2010-02-25 13:20:00,39.95,40.03,39.91,39.91,587400.0,26.8879,26.9417,26.861,26.861,587400.0
2010-02-25 13:30:00,39.92,39.96,39.9,39.95,366500.0,26.8677,26.8946,26.8543,26.8879,366500.0
2010-02-25 13:40:00,39.95,40.1,39.9,40.09,708100.0,26.8879,26.9889,26.8543,26.9821,708100.0
2010-02-25 13:50:00,40.09,40.19,40.08,40.19,887000.0,26.9821,27.0494,26.9754,27.0494,887000.0
2010-02-25 14:00:00,40.19,40.3,40.13,40.14,1161000.0,27.0494,27.1235,27.009,27.0158,1161000.0
2010-02-25 14:10:00,40.14,40.17,40.06,40.12,783800.0,27.0158,27.036,26.9619,27.0023,783800.0
2010-02-25 14:20:00,40.11,40.17,40.08,40.09,800500.0,26.9956,27.036,26.9754,26.9821,800500.0
2010-02-25 14:30:00,40.09,40.23,40.07,40.21,852300.0,26.9821,27.0764,26.9687,27.0629,852300.0
2010-02-25 14:40:00,40.21,40.3,40.18,40.23,684000.0,27.0629,27.1235,27.0427,27.0764,684000.0
2010-02-25 14:50:00,40.24,40.28,40.23,40.25,585700.0,27.0831,27.11,27.0764,27.0898,585700.0
2010-02-25 15:00:00,40.26,40.41,40.24,40.36,1085300.0,27.0965,27.1975,27.0831,27.1638,1085300.0
2010-02-25 15:10:00,40.37,40.38,40.2,40.21,760900.0,27.1706,27.1773,27.0562,27.0629,760900.0
2010-02-25 15:20:00,40.21,40.38,40.17,40.37,1095700.0,27.0629,27.1773,27.036,27.1706,1095700.0
2010-02-25 15:30:00,40.38,40.5,40.25,40.45,1371300.0,27.1773,27.2581,27.0898,27.2244,1371300.0
2010-02-25 15:40:00,40.45,40.65,40.44,40.59,1981600.0,27.2244,27.359,27.2177,27.3186,1981600.0
2010-02-25 15:50:00,40.6,40.69,40.52,40.67,2968700.0,27.3254,27.386,27.2715,27.3725,2968700.0
2010-02-26 09:30:00,40.69,40.93,40.6,40.91,2702600.0,27.386,27.5475,27.3254,27.534,2702600.0
2010-02-26 09:40:00,40.91,41.25,40.86,41.18,4135500.0,27.534,27.7629,27.5004,27.7157,4135500.0
2010-02-26 09:50:00,41.18,41.19,41.04,41.08,1623400.0,27.7157,27.7225,27.6215,27.6484,1623400.0
2010-02-26 10:00:00,41.08,41.16,40.98,41.02,3267100.0,27.6484,27.7023,27.5811,27.6081,3267100.0
2010-02-26 10:10:00,41.02,41.29,41.0,41.27,2250800.0,27.6081,27.7898,27.5946,27.7763,2250800.0
2010-02-26 10:20:00,41.27,41.46,41.24,41.38,2224900.0,27.7763,27.9042,27.7561,27.8503,2224900.0
2010-02-26 10:30:00,41.38,41.68,41.37,41.64,3385000.0,27.8503,28.0523,27.8436,28.0253,3385000.0
2010-02-26 10:40:00,41.63,41.71,41.56,41.61,2499300.0,28.0186,28.0725,27.9715,28.0051,2499300.0
2010-02-26 10:50:00,41.61,41.67,41.55,41.65,1418300.0,28.0051,28.0455,27.9648,28.0321,1418300.0
2010-02-26 11:00:00,41.65,41.73,41.6,41.72,1296200.0,28.0321,28.0859,27.9984,28.0792,1296200.0
2010-02-26 11:10:00,41.73,41.78,41.72,41.76,1500300.0,28.0859,28.1196,28.0792,28.1061,1500300.0
2010-02-26 11:20:00,41.76,41.88,41.74,41.87,2244600.0,28.1061,28.1869,28.0926,28.1801,2244600.0
2010-02-26 11:30:00,41.88,41.97,41.87,41.94,1991300.0,28.1869,28.2474,28.1801,28.2272,1991300.0
2010-02-26 11:40:00,41.93,41.94,41.82,41.85,1473300.0,28.2205,28.2272,28.1465,28.1667,1473300.0
2010-02-26 11:50:00,41.85,42.03,41.85,42.02,2055900.0,28.1667,28.2878,28.1667,28.2811,2055900.0
2010-02-26 12:00:00,42.01,42.07,41.96,41.96,1907000.0,28.2744,28.3147,28.2407,28.2407,1907000.0
2010-02-26 12:10:00,41.96,42.03,41.94,41.99,1371500.0,28.2407,28.2878,28.2272,28.2609,1371500.0
2010-02-26 12:20:00,41.99,42.09,41.94,42.07,1389600.0,28.2609,28.3282,28.2272,28.3147,1389600.0
2010-02-26 12:30:00,42.07,42.07,41.99,42.05,895000.0,28.3147,28.3147,28.2609,28.3013,895000.0
2010-02-26 12:40:00,42.06,42.07,42.01,42.06,907700.0,28.308,28.3147,28.2744,28.308,907700.0
2010-02-26 12:50:00,42.06,42.12,42.04,42.05,961000.0,28.308,28.3484,28.2946,28.3013,961000.0
2010-02-26 13:00:00,42.06,42.08,42.0,42.03,1118900.0,28.308,28.3215,28.2676,28.2878,1118900.0
2010-02-26 13:10:00,42.02,42.05,41.97,42.01,713700.0,28.2811,28.3013,28.2474,28.2744,713700.0
2010-02-26 13:20:00,42.01,42.1,41.97,42.1,726900.0,28.2744,28.3349,28.2474,28.3349,726900.0
2010-02-26 13:30:00,42.09,42.15,42.06,42.08,812800.0,28.3282,28.3686,28.308,28.3215,812800.0
2010-02-26 13:40:00,42.08,42.17,42.08,42.15,759200.0,28.3215,28.382,28.3215,28.3686,759200.0
2010-02-26 13:50:00,42.15,42.31,42.15,42.23,1648400.0,28.3686,28.4763,28.3686,28.4224,1648400.0
2010-02-26 14:00:00,42.23,42.25,42.12,42.16,658800.0,28.4224,28.4359,28.3484,28.3753,658800.0
2010-02-26 14:10:00,42.16,42.22,42.13,42.13,644900.0,28.3753,28.4157,28.3551,28.3551,644900.0
2010-02-26 14:20:00,42.13,42.14,42.03,42.04,1101600.0,28.3551,28.3619,28.2878,28.2946,1101600.0
2010-02-26 14:30:00,42.04,42.05,41.93,41.94,1292700.0,28.2946,28.3013,28.2205,28.2272,1292700.0
2010-02-26 14:40:00,41.94,42.09,41.94,42.08,880700.0,28.2272,28.3282,28.2272,28.3215,880700.0
2010-02-26 14:50:00,42.09,42.11,42.01,42.1,1027300.0,28.3282,28.3417,28.2744,28.3349,1027300.0
2010-02-26 15:00:00,42.1,42.14,42.03,42.09,1053700.0,28.3349,28.3619,28.2878,28.3282,1053700.0
2010-02-26 15:10:00,42.09,42.16,42.09,42.15,1067300.0,28.3282,28.3753,28.3282,28.3686,1067300.0
2010-02-26 15:20:00,42.15,42.2,42.13,42.17,1014600.0,28.3686,28.4022,28.3551,28.382,1014600.0
2010-02-26 15:30:00,42.17,42.17,42.05,42.08,1348200.0,28.382,28.382,28.3013,28.3215,1348200.0
2010-02-26 15:40:00,42.08,42.1,41.95,42.0,2127400.0,28.3215,28.3349,28.234,28.2676,2127400.0
2010-02-26 15:50:00,42.0,42.12,41.97,41.98,3956800.0,28.2676,28.3484,28.2474,28.2542,3956800.0
2010-03-01 09:30:00,42.0,42.18,41.76,41.78,2351700.0,28.2676,28.3888,28.1061,28.1196,2351700.0
2010-03-01 09:40:00,41.78,41.8,41.57,41.6,2016500.0,28.1196,28.133,27.9782,27.9984,2016500.0
2010-03-01 09:50:00,41.61,41.63,41.46,41.46,1460600.0,28.0051,28.0186,27.9042,27.9042,1460600.0
2010-03-01 10:00:00,41.47,41.68,41.41,41.57,1947900.0,27.9109,28.0523,27.8705,27.9782,1947900.0
2010-03-01 10:10:00,41.57,41.68,41.56,41.6,1108300.0,27.9782,28.0523,27.9715,27.9984,1108300.0
2010-03-01 10:20:00,41.6,41.65,41.47,41.47,979700.0,27.9984,28.0321,27.9109,27.9109,979700.0
2010-03-01 10:30:00,41.47,41.59,41.43,41.52,1435800.0,27.9109,27.9917,27.884,27.9446,1435800.0
2010-03-01 10:40:00,41.53,41.6,41.51,41.56,603500.0,27.9513,27.9984,27.9378,27.9715,603500.0
2010-03-01 10:50:00,41.56,41.64,41.56,41.6,752000.0,27.9715,28.0253,27.9715,27.9984,752000.0
2010-03-01 11:00:00,41.6,41.7,41.59,41.69,1104900.0,27.9984,28.0657,27.9917,28.059,1104900.0
2010-03-01 11:10:00,41.69,41.72,41.57,41.61,768000.0,28.059,28.0792,27.9782,28.0051,768000.0
2010-03-01 11:20:00,41.61,41.62,41.5,41.52,521300.0,28.0051,28.0119,27.9311,27.9446,521300.0
2010-03-01 11:30:00,41.53,41.63,41.52,41.57,615900.0,27.9513,28.0186,27.9446,27.9782,615900.0
2010-03-01 11:40:00,41.57,41.65,41.54,41.6,549000.0,27.9782,28.0321,27.958,27.9984,549000.0
2010-03-01 11:50:00,41.6,41.73,41.59,41.73,625200.0,27.9984,28.0859,27.9917,28.0859,625200.0
2010-03-01 12:00:00,41.73,41.78,41.67,41.69,767900.0,28.0859,28.1196,28.0455,28.059,767900.0
2010-03-01 12:10:00,41.69,41.69,41.62,41.62,344600.0,28.059,28.059,28.0119,28.0119,344600.0
2010-03-01 12:20:00,41.62,41.69,41.61,41.66,392200.0,28.0119,28.059,28.0051,28.0388,392200.0
2010-03-01 12:30:00,41.65,41.69,41.61,41.65,519200.0,28.0321,28.059,28.0051,28.0321,519200.0
2010-03-01 12:40:00,41.66,41.73,41.65,41.71,461000.0,28.0388,28.0859,28.0321,28.0725,461000.0
2010-03-01 12:50:00,41.71,41.73,41.64,41.66,665200.0,28.0725,28.0859,28.0253,28.0388,665200.0
2010-03-01 13:00:00,41.67,41.76,41.65,41.75,577800.0,28.0455,28.1061,28.0321,28.0994,577800.0
2010-03-01 13:10:00,41.75,41.76,41.67,41.75,447400.0,28.0994,28.1061,28.0455,28.0994,447400.0
2010-03-01 13:20:00,41.75,41.83,41.71,41.78,670000.0,28.0994,28.1532,28.0725,28.1196,670000.0
2010-03-01 13:30:00,41.79,41.84,41.76,41.83,484600.0,28.1263,28.1599,28.1061,28.1532,484600.0
2010-03-01 13:40:00,41.83,41.91,41.81,41.89,631500.0,28.1532,28.2071,28.1398,28.1936,631500.0
2010-03-01 13:50:00,41.88,41.92,41.85,41.87,385700.0,28.1869,28.2138,28.1667,28.1801,385700.0
2010-03-01 14:00:00,41.86,41.87,41.76,41.77,624400.0,28.1734,28.1801,28.1061,28.1128,624400.0
2010-03-01 14:10:00,41.77,41.83,41.71,41.78,815900.0,28.1128,28.1532,28.0725,28.1196,815900.0
2010-03-01 14:20:00,41.77,41.79,41.69,41.69,571400.0,28.1128,28.1263,28.059,28.059,571400.0
2010-03-01 14:30:00,41.69,41.75,41.66,41.7,692800.0,28.059,28.0994,28.0388,28.0657,692800.0
2010-03-01 14:40:00,41.7,41.71,41.6,41.6,578500.0,28.0657,28.0725,27.9984,27.9984,578500.0
2010-03-01 14:50:00,41.6,41.66,41.56,41.62,769400.0,27.9984,28.0388,27.9715,28.0119,769400.0
2010-03-01 15:00:00,41.62,41.64,41.55,41.55,523900.0,28.0119,28.0253,27.9648,27.9648,523900.0
2010-03-01 15:10:00,41.55,41.66,41.55,41.64,562100.0,27.9648,28.0388,27.9648,28.0253,562100.0
2010-03-01 15:20:00,41.63,41.67,41.63,41.65,529700.0,28.0186,28.0455,28.0186,28.0321,529700.0
2010-03-01 15:30:00,41.65,41.71,41.65,41.67,576400.0,28.0321,28.0725,28.0321,28.0455,576400.0
2010-03-01 15:40:00,41.68,41.73,41.62,41.72,1471000.0,28.0523,28.0859,28.0119,28.0792,1471000.0
2010-03-01 15:50:00,41.72,41.85,41.69,41.82,1822700.0,28.0792,28.1667,28.059,28.1465,1822700.0
2010-03-02 09:30:00,41.97,42.1,41.97,42.04,2002400.0,28.2474,28.3349,28.2474,28.2946,2002400.0
2010-03-02 09:40:00,42.05,42.24,42.02,42.12,1736200.0,28.3013,28.4292,28.2811,28.3484,1736200.0
2010-03-02 09:50:00,42.12,42.18,42.04,42.05,1252200.0,28.3484,28.3888,28.2946,28.3013,1252200.0
2010-03-02 10:00:00,42.05,42.2,42.04,42.19,1134900.0,28.3013,28.4022,28.2946,28.3955,1134900.0
2010-03-02 10:10:00,42.18,42.3,42.17,42.28,1553100.0,28.3888,28.4695,28.382,28.4561,1553100.0
2010-03-02 10:20:00,42.28,42.28,42.15,42.16,863700.0,28.4561,28.4561,28.3686,28.3753,863700.0
2010-03-02 10:30:00,42.15,42.29,42.13,42.27,1030500.0,28.3686,28.4628,28.3551,28.4494,1030500.0
2010-03-02 10:40:00,42.28,42.37,42.27,42.35,1154200.0,28.4561,28.5167,28.4494,28.5032,1154200.0
2010-03-02 10:50:00,42.37,42.4,42.3,42.3,584900.0,28.5167,28.5368,28.4695,28.4695,584900.0
2010-03-02 11:00:00,42.3,42.32,42.19,42.25,845700.0,28.4695,28.483,28.3955,28.4359,845700.0
2010-03-02 11:10:00,42.24,42.31,42.2,42.25,570800.0,28.4292,28.4763,28.4022,28.4359,570800.0
2010-03-02 11:20:00,42.25,42.35,42.23,42.33,455400.0,28.4359,28.5032,28.4224,28.4897,455400.0
2010-03-02 11:30:00,42.32,42.34,42.24,42.29,381600.0,28.483,28.4965,28.4292,28.4628,381600.0
2010-03-02 11:40:00,42.28,42.29,42.2,42.2,249800.0,28.4561,28.4628,28.4022,28.4022,249800.0
2010-03-02 11:50:00,42.21,42.28,42.2,42.25,284600.0,28.409,28.4561,28.4022,28.4359,284600.0
2010-03-02 12:00:00,42.25,42.32,42.23,42.24,295100.0,28.4359,28.483,28.4224,28.4292,295100.0
2010-03-02 12:10:00,42.24,42.27,42.16,42.19,526600.0,28.4292,28.4494,28.3753,28.3955,526600.0
2010-03-02 12:20:00,42.19,42.22,42.1,42.11,643200.0,28.3955,28.4157,28.3349,28.3417,643200.0
2010-03-02 12:30:00,42.1,42.11,41.97,41.98,1041400.0,28.3349,28.3417,28.2474,28.2542,1041400.0
2010-03-02 12:40:00,41.98,41.98,41.9,41.92,750600.0,28.2542,28.2542,28.2003,28.2138,750600.0
2010-03-02 12:50:00,41.92,41.97,41.88,41.94,587400.0,28.2138,28.2474,28.1869,28.2272,587400.0
2010-03-02 13:00:00,41.94,41.96,41.92,41.95,408000.0,28.2272,28.2407,28.2138,28.234,408000.0
2010-03-02 13:10:00,41.94,41.96,41.87,41.87,609900.0,28.2272,28.2407,28.1801,28.1801,609900.0
2010-03-02 13:20:00,41.87,41.9,41.83,41.9,500400.0,28.1801,28.2003,28.1532,28.2003,500400.0
2010-03-02 13:30:00,41.9,41.9,41.88,41.9,204900.0,28.2003,28.2003,28.1869,28.2003,204900.0
2010-03-02 13:40:00,41.9,41.93,41.86,41.89,487700.0,28.2003,28.2205,28.1734,28.1936,487700.0
2010-03-02 13:50:00,41.89,41.9,41.85,41.9,564800.0,28.1936,28.2003,28.1667,28.2003,564800.0
2010-03-02 14:00:00,41.89,41.93,41.86,41.87,499000.0,28.1936,28.2205,28.1734,28.1801,499000.0
2010-03-02 14:10:00,41.88,41.88,41.67,41.75,1040500.0,28.1869,28.1869,28.0455,28.0994,1040500.0
2010-03-02 14:20:00,41.75,41.77,41.59,41.6,901500.0,28.0994,28.1128,27.9917,27.9984,901500.0
2010-03-02 14:30:00,41.61,41.72,41.57,41.7,861200.0,28.0051,28.0792,27.9782,28.0657,861200.0
2010-03-02 14:40:00,41.7,41.74,41.65,41.69,612800.0,28.0657,28.0926,28.0321,28.059,612800.0
2010-03-02 14:50:00,41.69,41.7,41.51,41.52,851200.0,28.059,28.0657,27.9378,27.9446,851200.0
2010-03-02 15:00:00,41.52,41.59,41.52,41.58,627100.0,27.9446,27.9917,27.9446,27.985,627100.0
2010-03-02 15:10:00,41.59,41.63,41.5,41.55,626400.0,27.9917,28.0186,27.9311,27.9648,626400.0
2010-03-02 15:20:00,41.56,41.62,41.46,41.48,897000.0,27.9715,28.0119,27.9042,27.9177,897000.0
2010-03-02 15:30:00,41.47,41.57,41.42,41.54,1393600.0,27.9109,27.9782,27.8773,27.958,1393600.0
2010-03-02 15:40:00,41.54,41.58,41.47,41.53,851600.0,27.958,27.985,27.9109,27.9513,851600.0
2010-03-02 15:50:00,41.52,41.65,41.52,41.59,1846800.0,27.9446,28.0321,27.9446,27.9917,1846800.0
2010-03-03 09:30:00,41.65,41.8,41.55,41.75,1223500.0,28.0321,28.133,27.9648,28.0994,1223500.0
2010-03-03 09:40:00,41.75,42.06,41.72,41.99,1407400.0,28.0994,28.308,28.0792,28.2609,1407400.0
2010-03-03 09:50:00,41.99,42.05,41.87,41.9,713200.0,28.2609,28.3013,28.1801,28.2003,713200.0
2010-03-03 10:00:00,41.9,41.98,41.82,41.82,1107100.0,28.2003,28.2542,28.1465,28.1465,1107100.0
2010-03-03 10:10:00,41.83,41.92,41.76,41.9,626700.0,28.1532,28.2138,28.1061,28.2003,626700.0
2010-03-03 10:20:00,41.9,41.92,41.81,41.81,564500.0,28.2003,28.2138,28.1398,28.1398,564500.0
2010-03-03 10:30:00,41.81,41.88,41.76,41.83,516100.0,28.1398,28.1869,28.1061,28.1532,516100.0
2010-03-03 10:40:00,41.82,41.84,41.77,41.82,425300.0,28.1465,28.1599,28.1128,28.1465,425300.0
2010-03-03 10:50:00,41.83,41.92,41.81,41.9,494400.0,28.1532,28.2138,28.1398,28.2003,494400.0
2010-03-03 11:00:00,41.9,42.05,41.9,42.03,903200.0,28.2003,28.3013,28.2003,28.2878,903200.0
2010-03-03 11:10:00,42.03,42.03,41.89,41.97,705400.0,28.2878,28.2878,28.1936,28.2474,705400.0
2010-03-03 11:20:00,41.97,42.0,41.91,41.96,415300.0,28.2474,28.2676,28.2071,28.2407,415300.0
2010-03-03 11:30:00,41.96,41.98,41.86,41.9,321500.0,28.2407,28.2542,28.1734,28.2003,321500.0
2010-03-03 11:40:00,41.9,41.91,41.81,41.82,407100.0,28.2003,28.2071,28.1398,28.1465,407100.0
2010-03-03 11:50:00,41.81,41.88,41.78,41.86,330700.0,28.1398,28.1869,28.1196,28.1734,330700.0
2010-03-03 12:00:00,41.86,41.87,41.77,41.82,347100.0,28.1734,28.1801,28.1128,28.1465,347100.0
2010-03-03 12:10:00,41.82,41.88,41.8,41.85,402600.0,28.1465,28.1869,28.133,28.1667,402600.0
2010-03-03 12:20:00,41.85,41.87,41.83,41.85,337200.0,28.1667,28.1801,28.1532,28.1667,337200.0
2010-03-03 12:30:00,41.85,41.87,41.82,41.83,294200.0,28.1667,28.1801,28.1465,28.1532,294200.0
2010-03-03 12:40:00,41.83,41.84,41.75,41.76,370300.0,28.1532,28.1599,28.0994,28.1061,370300.0
2010-03-03 12:50:00,41.75,41.77,41.66,41.73,520000.0,28.0994,28.1128,28.0388,28.0859,520000.0
2010-03-03 13:00:00,41.74,41.74,41.69,41.71,351400.0,28.0926,28.0926,28.059,28.0725,351400.0
2010-03-03 13:10:00,41.72,41.79,41.7,41.79,449400.0,28.0792,28.1263,28.0657,28.1263,449400.0
2010-03-03 13:20:00,41.78,41.82,41.6,41.61,771100.0,28.1196,28.1465,27.9984,28.0051,771100.0
2010-03-03 13:30:00,41.6,41.66,41.55,41.65,608800.0,27.9984,28.0388,27.9648,28.0321,608800.0
2010-03-03 13:40:00,41.65,41.76,41.65,41.73,727700.0,28.0321,28.1061,28.0321,28.0859,727700.0
2010-03-03 13:50:00,41.74,41.82,41.71,41.8,409600.0,28.0926,28.1465,28.0725,28.133,409600.0
2010-03-03 14:00:00,41.8,41.85,41.77,41.85,470300.0,28.133,28.1667,28.1128,28.1667,470300.0
2010-03-03 14:10:00,41.84,41.85,41.69,41.7,481300.0,28.1599,28.1667,28.059,28.0657,481300.0
2010-03-03 14:20:00,41.7,41.7,41.55,41.6,920700.0,28.0657,28.0657,27.9648,27.9984,920700.0
2010-03-03 14:30:00,41.6,41.64,41.56,41.61,647300.0,27.9984,28.0253,27.9715,28.0051,647300.0
2010-03-03 14:40:00,41.61,41.62,41.35,41.37,1568000.0,28.0051,28.0119,27.8302,27.8436,1568000.0
2010-03-03 14:50:00,41.37,41.52,41.34,41.49,1399800.0,27.8436,27.9446,27.8234,27.9244,1399800.0
2010-03-03 15:00:00,41.48,41.57,41.44,41.49,594900.0,27.9177,27.9782,27.8907,27.9244,594900.0
2010-03-03 15:10:00,41.5,41.54,41.43,41.48,568300.0,27.9311,27.958,27.884,27.9177,568300.0
2010-03-03 15:20:00,41.48,41.54,41.44,41.51,576200.0,27.9177,27.958,27.8907,27.9378,576200.0
2010-03-03 15:30:00,41.5,41.65,41.48,41.6,769900.0,27.9311,28.0321,27.9177,27.9984,769900.0
2010-03-03 15:40:00,41.6,41.65,41.57,41.62,877800.0,27.9984,28.0321,27.9782,28.0119,877800.0
2010-03-03 15:50:00,41.62,41.65,41.53,41.54,1676900.0,28.0119,28.0321,27.9513,27.958,1676900.0
2010-03-04 09:30:00,41.91,41.94,41.66,41.66,1695100.0,28.2071,28.2272,28.0388,28.0388,1695100.0
2010-03-04 09:40:00,41.67,41.83,41.67,41.79,1544800.0,28.0455,28.1532,28.0455,28.1263,1544800.0
2010-03-04 09:50:00,41.78,41.99,41.76,41.88,1229900.0,28.1196,28.2609,28.1061,28.1869,1229900.0
2010-03-04 10:00:00,41.88,41.97,41.82,41.84,1217400.0,28.1869,28.2474,28.1465,28.1599,1217400.0
2010-03-04 10:10:00,41.83,41.93,41.82,41.91,901700.0,28.1532,28.2205,28.1465,28.2071,901700.0
2010-03-04 10:20:00,41.91,42.0,41.88,41.99,851200.0,28.2071,28.2676,28.1869,28.2609,851200.0
2010-03-04 10:30:00,41.98,42.03,41.8,41.81,1420400.0,28.2542,28.2878,28.133,28.1398,1420400.0
2010-03-04 10:40:00,41.81,41.88,41.75,41.87,758100.0,28.1398,28.1869,28.0994,28.1801,758100.0
2010-03-04 10:50:00,41.88,41.89,41.79,41.82,592100.0,28.1869,28.1936,28.1263,28.1465,592100.0
2010-03-04 11:00:00,41.82,41.98,41.8,41.97,441200.0,28.1465,28.2542,28.133,28.2474,441200.0
2010-03-04 11:10:00,41.97,42.03,41.94,41.99,726600.0,28.2474,28.2878,28.2272,28.2609,726600.0
2010-03-04 11:20:00,41.99,42.04,41.95,41.99,626400.0,28.2609,28.2946,28.234,28.2609,626400.0
2010-03-04 11:30:00,41.99,42.01,41.91,41.94,426000.0,28.2609,28.2744,28.2071,28.2272,426000.0
2010-03-04 11:40:00,41.93,41.95,41.88,41.9,315100.0,28.2205,28.234,28.1869,28.2003,315100.0
2010-03-04 11:50:00,41.9,41.96,41.89,41.96,431900.0,28.2003,28.2407,28.1936,28.2407,431900.0
2010-03-04 12:00:00,41.96,41.98,41.7,41.91,416500.0,28.2407,28.2542,28.0657,28.2071,416500.0
2010-03-04 12:10:00,41.9,41.96,41.9,41.95,224600.0,28.2003,28.2407,28.2003,28.234,224600.0
2010-03-04 12:20:00,41.94,42.04,41.94,42.03,509200.0,28.2272,28.2946,28.2272,28.2878,509200.0
2010-03-04 12:30:00,42.04,42.08,41.95,41.97,382600.0,28.2946,28.3215,28.234,28.2474,382600.0
2010-03-04 12:40:00,41.97,42.0,41.95,41.97,225500.0,28.2474,28.2676,28.234,28.2474,225500.0
2010-03-04 12:50:00,41.97,41.99,41.93,41.93,336900.0,28.2474,28.2609,28.2205,28.2205,336900.0
2010-03-04 13:00:00,41.93,41.99,41.91,41.99,285400.0,28.2205,28.2609,28.2071,28.2609,285400.0
2010-03-04 13:10:00,41.99,42.02,41.93,41.98,345000.0,28.2609,28.2811,28.2205,28.2542,345000.0
2010-03-04 13:20:00,41.98,42.0,41.94,41.97,277100.0,28.2542,28.2676,28.2272,28.2474,277100.0
2010-03-04 13:30:00,41.96,41.98,41.87,41.88,302400.0,28.2407,28.2542,28.1801,28.1869,302400.0
2010-03-04 13:40:00,41.89,41.89,41.76,41.79,404100.0,28.1936,28.1936,28.1061,28.1263,404100.0
2010-03-04 13:50:00,41.79,41.85,41.78,41.84,344900.0,28.1263,28.1667,28.1196,28.1599,344900.0
2010-03-04 14:00:00,41.84,41.92,41.84,41.9,366300.0,28.1599,28.2138,28.1599,28.2003,366300.0
2010-03-04 14:10:00,41.91,41.98,41.89,41.95,331500.0,28.2071,28.2542,28.1936,28.234,331500.0
2010-03-04 14:20:00,41.95,41.99,41.87,41.91,428600.0,28.234,28.2609,28.1801,28.2071,428600.0
2010-03-04 14:30:00,41.92,41.95,41.87,41.9,386200.0,28.2138,28.234,28.1801,28.2003,386200.0
2010-03-04 14:40:00,41.91,41.95,41.89,41.91,327200.0,28.2071,28.234,28.1936,28.2071,327200.0
2010-03-04 14:50:00,41.9,41.94,41.89,41.92,245100.0,28.2003,28.2272,28.1936,28.2138,245100.0
2010-03-04 15:00:00,41.91,41.93,41.8,41.82,482600.0,28.2071,28.2205,28.133,28.1465,482600.0
2010-03-04 15:10:00,41.82,41.83,41.76,41.81,429900.0,28.1465,28.1532,28.1061,28.1398,429900.0
2010-03-04 15:20:00,41.82,41.86,41.78,41.86,335800.0,28.1465,28.1734,28.1196,28.1734,335800.0
2010-03-04 15:30:00,41.86,41.91,41.83,41.87,586600.0,28.1734,28.2071,28.1532,28.1801,586600.0
2010-03-04 15:40:00,41.87,41.95,41.85,41.9,1050200.0,28.1801,28.234,28.1667,28.2003,1050200.0
2010-03-04 15:50:00,41.9,41.92,41.85,41.9,1652700.0,28.2003,28.2138,28.1667,28.2003,1652700.0
2010-03-05 09:30:00,42.32,42.37,42.21,42.22,2078500.0,28.483,28.5167,28.409,28.4157,2078500.0
2010-03-05 09:40:00,42.21,42.48,42.19,42.45,1531400.0,28.409,28.5907,28.3955,28.5705,1531400.0
2010-03-05 09:50:00,42.45,42.5,42.27,42.27,1231400.0,28.5705,28.6042,28.4494,28.4494,1231400.0
2010-03-05 10:00:00,42.27,42.4,42.25,42.3,1024500.0,28.4494,28.5368,28.4359,28.4695,1024500.0
2010-03-05 10:10:00,42.31,42.43,42.31,42.38,1216300.0,28.4763,28.557,28.4763,28.5234,1216300.0
2010-03-05 10:20:00,42.39,42.48,42.36,42.47,1233600.0,28.5301,28.5907,28.5099,28.584,1233600.0
2010-03-05 10:30:00,42.47,42.62,42.44,42.58,1398700.0,28.584,28.6849,28.5638,28.658,1398700.0
2010-03-05 10:40:00,42.58,42.72,42.58,42.63,1068800.0,28.658,28.7522,28.658,28.6916,1068800.0
2010-03-05 10:50:00,42.63,42.69,42.62,42.65,485200.0,28.6916,28.732,28.6849,28.7051,485200.0
2010-03-05 11:00:00,42.65,42.66,42.56,42.56,619500.0,28.7051,28.7118,28.6445,28.6445,619500.0
2010-03-05 11:10:00,42.56,42.66,42.53,42.56,715500.0,28.6445,28.7118,28.6243,28.6445,715500.0
2010-03-05 11:20:00,42.56,42.57,42.5,42.5,617400.0,28.6445,28.6513,28.6042,28.6042,617400.0
2010-03-05 11:30:00,42.51,42.54,42.43,42.52,557400.0,28.6109,28.6311,28.557,28.6176,557400.0
2010-03-05 11:40:00,42.52,42.53,42.44,42.49,688100.0,28.6176,28.6243,28.5638,28.5974,688100.0
2010-03-05 11:50:00,42.48,42.5,42.44,42.46,306300.0,28.5907,28.6042,28.5638,28.5772,306300.0
2010-03-05 12:00:00,42.45,42.55,42.45,42.53,318800.0,28.5705,28.6378,28.5705,28.6243,318800.0
2010-03-05 12:10:00,42.53,42.54,42.5,42.54,231600.0,28.6243,28.6311,28.6042,28.6311,231600.0
2010-03-05 12:20:00,42.54,42.56,42.5,42.51,374700.0,28.6311,28.6445,28.6042,28.6109,374700.0
2010-03-05 12:30:00,42.51,42.58,42.5,42.54,349900.0,28.6109,28.658,28.6042,28.6311,349900.0
2010-03-05 12:40:00,42.54,42.6,42.53,42.58,406700.0,28.6311,28.6715,28.6243,28.658,406700.0
2010-03-05 12:50:00,42.59,42.64,42.55,42.62,310600.0,28.6647,28.6984,28.6378,28.6849,310600.0
2010-03-05 13:00:00,42.61,42.63,42.59,42.63,354800.0,28.6782,28.6916,28.6647,28.6916,354800.0
2010-03-05 13:10:00,42.62,42.67,42.62,42.63,374300.0,28.6849,28.7186,28.6849,28.6916,374300.0
2010-03-05 13:20:00,42.62,42.63,42.59,42.61,432100.0,28.6849,28.6916,28.6647,28.6782,432100.0
2010-03-05 13:30:00,42.61,42.65,42.53,42.55,682500.0,28.6782,28.7051,28.6243,28.6378,682500.0
2010-03-05 13:40:00,42.54,42.56,42.47,42.54,749300.0,28.6311,28.6445,28.584,28.6311,749300.0
2010-03-05 13:50:00,42.54,42.6,42.52,42.6,416200.0,28.6311,28.6715,28.6176,28.6715,416200.0
2010-03-05 14:00:00,42.6,42.65,42.56,42.64,405200.0,28.6715,28.7051,28.6445,28.6984,405200.0
2010-03-05 14:10:00,42.64,42.65,42.59,42.65,432400.0,28.6984,28.7051,28.6647,28.7051,432400.0
2010-03-05 14:20:00,42.65,42.68,42.59,42.62,505200.0,28.7051,28.7253,28.6647,28.6849,505200.0
2010-03-05 14:30:00,42.61,42.68,42.6,42.67,508400.0,28.6782,28.7253,28.6715,28.7186,508400.0
2010-03-05 14:40:00,42.66,42.75,42.66,42.74,1292500.0,28.7118,28.7724,28.7118,28.7657,1292500.0
2010-03-05 14:50:00,42.74,42.74,42.67,42.74,685900.0,28.7657,28.7657,28.7186,28.7657,685900.0
2010-03-05 15:00:00,42.74,42.84,42.72,42.8,1516200.0,28.7657,28.833,28.7522,28.8061,1516200.0
2010-03-05 15:10:00,42.8,42.85,42.78,42.8,897100.0,28.8061,28.8397,28.7926,28.8061,897100.0
2010-03-05 15:20:00,42.81,42.82,42.75,42.79,616000.0,28.8128,28.8195,28.7724,28.7993,616000.0
2010-03-05 15:30:00,42.79,42.85,42.77,42.83,917100.0,28.7993,28.8397,28.7859,28.8263,917100.0
2010-03-05 15:40:00,42.83,42.87,42.8,42.83,1148100.0,28.8263,28.8532,28.8061,28.8263,1148100.0
2010-03-05 15:50:00,42.83,42.86,42.75,42.8,2816300.0,28.8263,28.8464,28.7724,28.8061,2816300.0
2010-03-08 09:30:00,42.77,42.96,42.73,42.85,2104700.0,28.7859,28.9137,28.759,28.8397,2104700.0
2010-03-08 09:40:00,42.85,42.91,42.75,42.85,1449000.0,28.8397,28.8801,28.7724,28.8397,1449000.0
2010-03-08 09:50:00,42.85,42.95,42.69,42.72,1742900.0,28.8397,28.907,28.732,28.7522,1742900.0
2010-03-08 10:00:00,42.72,42.84,42.68,42.68,1385900.0,28.7522,28.833,28.7253,28.7253,1385900.0
2010-03-08 10:10:00,42.69,42.82,42.67,42.8,877400.0,28.732,28.8195,28.7186,28.8061,877400.0
2010-03-08 10:20:00,42.8,42.9,42.77,42.9,825200.0,28.8061,28.8734,28.7859,28.8734,825200.0
2010-03-08 10:30:00,42.89,42.93,42.83,42.89,1360800.0,28.8666,28.8936,28.8263,28.8666,1360800.0
2010-03-08 10:40:00,42.89,42.99,42.89,42.93,686500.0,28.8666,28.9339,28.8666,28.8936,686500.0
2010-03-08 10:50:00,42.93,43.03,42.92,42.94,805500.0,28.8936,28.9609,28.8868,28.9003,805500.0
2010-03-08 11:00:00,42.95,42.96,42.9,42.92,327500.0,28.907,28.9137,28.8734,28.8868,327500.0
2010-03-08 11:10:00,42.93,42.94,42.84,42.84,458100.0,28.8936,28.9003,28.833,28.833,458100.0
2010-03-08 11:20:00,42.84,42.85,42.74,42.78,940200.0,28.833,28.8397,28.7657,28.7926,940200.0
2010-03-08 11:30:00,42.78,42.78,42.72,42.72,663500.0,28.7926,28.7926,28.7522,28.7522,663500.0
2010-03-08 11:40:00,42.73,42.74,42.66,42.67,343800.0,28.759,28.7657,28.7118,28.7186,343800.0
2010-03-08 11:50:00,42.66,42.75,42.66,42.75,586800.0,28.7118,28.7724,28.7118,28.7724,586800.0
2010-03-08 12:00:00,42.74,42.75,42.69,42.7,485800.0,28.7657,28.7724,28.732,28.7388,485800.0
2010-03-08 12:10:00,42.69,42.73,42.65,42.73,515100.0,28.732,28.759,28.7051,28.759,515100.0
2010-03-08 12:20:00,42.73,42.75,42.66,42.71,690200.0,28.759,28.7724,28.7118,28.7455,690200.0
2010-03-08 12:30:00,42.71,42.72,42.68,42.68,266700.0,28.7455,28.7522,28.7253,28.7253,266700.0
2010-03-08 12:40:00,42.69,42.71,42.6,42.67,421400.0,28.732,28.7455,28.6715,28.7186,421400.0
2010-03-08 12:50:00,42.67,42.71,42.63,42.68,430300.0,28.7186,28.7455,28.6916,28.7253,430300.0
2010-03-08 13:00:00,42.67,42.72,42.66,42.71,446200.0,28.7186,28.7522,28.7118,28.7455,446200.0
2010-03-08 13:10:00,42.72,42.75,42.66,42.67,322100.0,28.7522,28.7724,28.7118,28.7186,322100.0
2010-03-08 13:20:00,42.67,42.68,42.63,42.65,262600.0,28.7186,28.7253,28.6916,28.7051,262600.0
2010-03-08 13:30:00,42.66,42.69,42.65,42.67,237300.0,28.7118,28.732,28.7051,28.7186,237300.0
2010-03-08 13:40:00,42.67,42.69,42.63,42.65,320400.0,28.7186,28.732,28.6916,28.7051,320400.0
2010-03-08 13:50:00,42.66,42.67,42.61,42.65,304200.0,28.7118,28.7186,28.6782,28.7051,304200.0
2010-03-08 14:00:00,42.65,42.69,42.64,42.67,318100.0,28.7051,28.732,28.6984,28.7186,318100.0
2010-03-08 14:10:00,42.67,42.68,42.61,42.61,417000.0,28.7186,28.7253,28.6782,28.6782,417000.0
2010-03-08 14:20:00,42.61,42.62,42.5,42.58,764800.0,28.6782,28.6849,28.6042,28.658,764800.0
2010-03-08 14:30:00,42.58,42.61,42.55,42.57,453600.0,28.658,28.6782,28.6378,28.6513,453600.0
2010-03-08 14:40:00,42.58,42.59,42.53,42.54,541600.0,28.658,28.6647,28.6243,28.6311,541600.0
2010-03-08 14:50:00,42.55,42.58,42.47,42.54,528900.0,28.6378,28.658,28.584,28.6311,528900.0
2010-03-08 15:00:00,42.54,42.61,42.53,42.56,453000.0,28.6311,28.6782,28.6243,28.6445,453000.0
2010-03-08 15:10:00,42.56,42.6,42.54,42.58,422800.0,28.6445,28.6715,28.6311,28.658,422800.0
2010-03-08 15:20:00,42.58,42.63,42.57,42.63,307000.0,28.658,28.6916,28.6513,28.6916,307000.0
2010-03-08 15:30:00,42.63,42.63,42.56,42.59,724200.0,28.6916,28.6916,28.6445,28.6647,724200.0
2010-03-08 15:40:00,42.58,42.63,42.58,42.59,784100.0,28.658,28.6916,28.658,28.6647,784100.0
2010-03-08 15:50:00,42.59,42.63,42.55,42.56,1819600.0,28.6647,28.6916,28.6378,28.6445,1819600.0
2010-03-09 09:30:00,42.39,42.43,42.09,42.15,1978500.0,28.5301,28.557,28.3282,28.3686,1978500.0
2010-03-09 09:40:00,42.15,42.28,42.05,42.28,1395900.0,28.3686,28.4561,28.3013,28.4561,1395900.0
2010-03-09 09:50:00,42.28,42.3,42.19,42.27,1259900.0,28.4561,28.4695,28.3955,28.4494,1259900.0
2010-03-09 10:00:00,42.27,42.3,42.2,42.26,861800.0,28.4494,28.4695,28.4022,28.4426,861800.0
2010-03-09 10:10:00,42.27,42.27,42.19,42.27,807300.0,28.4494,28.4494,28.3955,28.4494,807300.0
2010-03-09 10:20:00,42.26,42.3,42.21,42.25,920600.0,28.4426,28.4695,28.409,28.4359,920600.0
2010-03-09 10:30:00,42.24,42.4,42.21,42.33,1088800.0,28.4292,28.5368,28.409,28.4897,1088800.0
2010-03-09 10:40:00,42.34,42.42,42.28,42.42,911700.0,28.4965,28.5503,28.4561,28.5503,911700.0
2010-03-09 10:50:00,42.41,42.47,42.38,42.42,921700.0,28.5436,28.584,28.5234,28.5503,921700.0
2010-03-09 11:00:00,42.42,42.43,42.22,42.24,1333100.0,28.5503,28.557,28.4157,28.4292,1333100.0
2010-03-09 11:10:00,42.24,42.37,42.24,42.34,654000.0,28.4292,28.5167,28.4292,28.4965,654000.0
2010-03-09 11:20:00,42.35,42.44,42.35,42.41,635500.0,28.5032,28.5638,28.5032,28.5436,635500.0
2010-03-09 11:30:00,42.41,42.59,42.38,42.52,838500.0,28.5436,28.6647,28.5234,28.6176,838500.0
2010-03-09 11:40:00,42.52,42.57,42.49,42.49,783600.0,28.6176,28.6513,28.5974,28.5974,783600.0
2010-03-09 11:50:00,42.49,42.55,42.46,42.55,700500.0,28.5974,28.6378,28.5772,28.6378,700500.0
2010-03-09 12:00:00,42.55,42.56,42.46,42.5,543800.0,28.6378,28.6445,28.5772,28.6042,543800.0
2010-03-09 12:10:00,42.5,42.63,42.49,42.57,1112500.0,28.6042,28.6916,28.5974,28.6513,1112500.0
2010-03-09 12:20:00,42.57,42.63,42.55,42.6,1094800.0,28.6513,28.6916,28.6378,28.6715,1094800.0
2010-03-09 12:30:00,42.61,42.64,42.59,42.61,1199900.0,28.6782,28.6984,28.6647,28.6782,1199900.0
2010-03-09 12:40:00,42.61,42.64,42.6,42.61,627700.0,28.6782,28.6984,28.6715,28.6782,627700.0
2010-03-09 12:50:00,42.62,42.7,42.59,42.65,930600.0,28.6849,28.7388,28.6647,28.7051,930600.0
2010-03-09 13:00:00,42.66,42.81,42.64,42.78,1557800.0,28.7118,28.8128,28.6984,28.7926,1557800.0
2010-03-09 13:10:00,42.78,42.8,42.75,42.76,562000.0,28.7926,28.8061,28.7724,28.7791,562000.0
2010-03-09 13:20:00,42.75,42.8,42.73,42.8,498200.0,28.7724,28.8061,28.759,28.8061,498200.0
2010-03-09 13:30:00,42.79,42.82,42.69,42.7,568000.0,28.7993,28.8195,28.732,28.7388,568000.0
2010-03-09 13:40:00,42.69,42.69,42.61,42.67,394800.0,28.732,28.732,28.6782,28.7186,394800.0
2010-03-09 13:50:00,42.66,42.71,42.64,42.66,320800.0,28.7118,28.7455,28.6984,28.7118,320800.0
2010-03-09 14:00:00,42.66,42.69,42.62,42.65,360200.0,28.7118,28.732,28.6849,28.7051,360200.0
2010-03-09 14:10:00,42.65,42.75,42.64,42.69,406000.0,28.7051,28.7724,28.6984,28.732,406000.0
2010-03-09 14:20:00,42.7,42.73,42.68,42.7,435100.0,28.7388,28.759,28.7253,28.7388,435100.0
2010-03-09 14:30:00,42.7,42.71,42.55,42.55,799100.0,28.7388,28.7455,28.6378,28.6378,799100.0
2010-03-09 14:40:00,42.56,42.56,42.44,42.45,756800.0,28.6445,28.6445,28.5638,28.5705,756800.0
2010-03-09 14:50:00,42.45,42.48,42.33,42.44,853900.0,28.5705,28.5907,28.4897,28.5638,853900.0
2010-03-09 15:00:00,42.44,42.45,42.37,42.4,620800.0,28.5638,28.5705,28.5167,28.5368,620800.0
2010-03-09 15:10:00,42.41,42.41,42.19,42.31,843800.0,28.5436,28.5436,28.3955,28.4763,843800.0
2010-03-09 15:20:00,42.3,42.31,42.14,42.26,977600.0,28.4695,28.4763,28.3619,28.4426,977600.0
2010-03-09 15:30:00,42.26,42.39,42.25,42.38,615600.0,28.4426,28.5301,28.4359,28.5234,615600.0
2010-03-09 15:40:00,42.38,42.45,42.26,42.3,1100200.0,28.5234,28.5705,28.4426,28.4695,1100200.0
2010-03-09 15:50:00,42.3,42.41,42.28,42.39,2103900.0,28.4695,28.5436,28.4561,28.5301,2103900.0
2010-03-10 09:30:00,42.88,43.05,42.81,43.03,3294800.0,28.8599,28.9743,28.8128,28.9609,3294800.0
2010-03-10 09:40:00,43.03,43.25,43.02,43.17,2524400.0,28.9609,29.1089,28.9541,29.0551,2524400.0
2010-03-10 09:50:00,43.18,43.21,42.97,42.99,1516900.0,29.0618,29.082,28.9205,28.9339,1516900.0
2010-03-10 10:00:00,42.99,43.15,42.94,43.03,1629700.0,28.9339,29.0416,28.9003,28.9609,1629700.0
2010-03-10 10:10:00,43.03,43.1,43.0,43.01,1637500.0,28.9609,29.008,28.9407,28.9474,1637500.0
2010-03-10 10:20:00,43.01,43.15,43.0,43.14,908800.0,28.9474,29.0416,28.9407,29.0349,908800.0
2010-03-10 10:30:00,43.14,43.43,43.13,43.36,2386000.0,29.0349,29.2301,29.0282,29.183,2386000.0
2010-03-10 10:40:00,43.36,43.49,43.33,43.42,2088100.0,29.183,29.2705,29.1628,29.2233,2088100.0
2010-03-10 10:50:00,43.42,43.47,43.33,43.35,1200900.0,29.2233,29.257,29.1628,29.1762,1200900.0
2010-03-10 11:00:00,43.35,43.47,43.34,43.45,1013400.0,29.1762,29.257,29.1695,29.2435,1013400.0
2010-03-10 11:10:00,43.45,43.46,43.14,43.16,1495900.0,29.2435,29.2503,29.0349,29.0484,1495900.0
2010-03-10 11:20:00,43.15,43.24,43.11,43.15,1090600.0,29.0416,29.1022,29.0147,29.0416,1090600.0
2010-03-10 11:30:00,43.15,43.22,43.12,43.14,714000.0,29.0416,29.0887,29.0214,29.0349,714000.0
2010-03-10 11:40:00,43.14,43.16,43.01,43.06,822900.0,29.0349,29.0484,28.9474,28.9811,822900.0
2010-03-10 11:50:00,43.06,43.22,43.05,43.2,876100.0,28.9811,29.0887,28.9743,29.0753,876100.0
2010-03-10 12:00:00,43.19,43.22,43.05,43.07,778000.0,29.0685,29.0887,28.9743,28.9878,778000.0
2010-03-10 12:10:00,43.07,43.09,43.0,43.08,777400.0,28.9878,29.0012,28.9407,28.9945,777400.0
2010-03-10 12:20:00,43.08,43.11,43.0,43.0,832100.0,28.9945,29.0147,28.9407,28.9407,832100.0
2010-03-10 12:30:00,43.0,43.01,42.9,42.95,970600.0,28.9407,28.9474,28.8734,28.907,970600.0
2010-03-10 12:40:00,42.95,43.08,42.94,43.07,399600.0,28.907,28.9945,28.9003,28.9878,399600.0
2010-03-10 12:50:00,43.08,43.1,43.03,43.06,473000.0,28.9945,29.008,28.9609,28.9811,473000.0
2010-03-10 13:00:00,43.05,43.07,42.93,42.99,464300.0,28.9743,28.9878,28.8936,28.9339,464300.0
2010-03-10 13:10:00,43.0,43.1,42.94,43.07,464900.0,28.9407,29.008,28.9003,28.9878,464900.0
2010-03-10 13:20:00,43.06,43.06,42.98,42.99,341600.0,28.9811,28.9811,28.9272,28.9339,341600.0
2010-03-10 13:30:00,42.98,43.02,42.89,42.96,673600.0,28.9272,28.9541,28.8666,28.9137,673600.0
2010-03-10 13:40:00,42.96,42.98,42.92,42.95,353200.0,28.9137,28.9272,28.8868,28.907,353200.0
2010-03-10 13:50:00,42.95,42.98,42.91,42.96,491900.0,28.907,28.9272,28.8801,28.9137,491900.0
2010-03-10 14:00:00,42.96,43.07,42.92,43.04,657200.0,28.9137,28.9878,28.8868,28.9676,657200.0
2010-03-10 14:10:00,43.04,43.16,43.04,43.13,719700.0,28.9676,29.0484,28.9676,29.0282,719700.0
2010-03-10 14:20:00,43.14,43.17,43.07,43.1,492000.0,29.0349,29.0551,28.9878,29.008,492000.0
2010-03-10 14:30:00,43.1,43.17,43.07,43.1,460900.0,29.008,29.0551,28.9878,29.008,460900.0
2010-03-10 14:40:00,43.09,43.12,43.05,43.07,437300.0,29.0012,29.0214,28.9743,28.9878,437300.0
2010-03-10 14:50:00,43.07,43.07,42.95,42.97,543100.0,28.9878,28.9878,28.907,28.9205,543100.0
2010-03-10 15:00:00,42.96,43.05,42.93,43.05,553600.0,28.9137,28.9743,28.8936,28.9743,553600.0
2010-03-10 15:10:00,43.05,43.06,42.98,43.01,500300.0,28.9743,28.9811,28.9272,28.9474,500300.0
2010-03-10 15:20:00,43.01,43.07,42.9,42.9,733700.0,28.9474,28.9878,28.8734,28.8734,733700.0
2010-03-10 15:30:00,42.9,42.95,42.82,42.9,1259800.0,28.8734,28.907,28.8195,28.8734,1259800.0
2010-03-10 15:40:00,42.89,42.95,42.87,42.93,919400.0,28.8666,28.907,28.8532,28.8936,919400.0
2010-03-10 15:50:00,42.92,42.99,42.9,42.9,1798700.0,28.8868,28.9339,28.8734,28.8734,1798700.0
2010-03-11 09:30:00,42.89,43.1,42.82,43.03,1922700.0,28.8666,29.008,28.8195,28.9609,1922700.0
2010-03-11 09:40:00,43.03,43.17,42.91,42.91,1730500.0,28.9609,29.0551,28.8801,28.8801,1730500.0
2010-03-11 09:50:00,42.92,42.96,42.84,42.88,778300.0,28.8868,28.9137,28.833,28.8599,778300.0
2010-03-11 10:00:00,42.88,42.94,42.83,42.86,838800.0,28.8599,28.9003,28.8263,28.8464,838800.0
2010-03-11 10:10:00,42.86,42.94,42.85,42.9,839400.0,28.8464,28.9003,28.8397,28.8734,839400.0
2010-03-11 10:20:00,42.91,42.95,42.86,42.9,530900.0,28.8801,28.907,28.8464,28.8734,530900.0
2010-03-11 10:30:00,42.91,42.96,42.86,42.92,475300.0,28.8801,28.9137,28.8464,28.8868,475300.0
2010-03-11 10:40:00,42.92,42.95,42.86,42.95,573700.0,28.8868,28.907,28.8464,28.907,573700.0
2010-03-11 10:50:00,42.95,43.04,42.9,42.98,797700.0,28.907,28.9676,28.8734,28.9272,797700.0
2010-03-11 11:00:00,42.97,42.99,42.86,42.87,741900.0,28.9205,28.9339,28.8464,28.8532,741900.0
2010-03-11 11:10:00,42.88,42.88,42.8,42.83,637500.0,28.8599,28.8599,28.8061,28.8263,637500.0
2010-03-11 11:20:00,42.84,42.94,42.83,42.92,614000.0,28.833,28.9003,28.8263,28.8868,614000.0
2010-03-11 11:30:00,42.92,42.98,42.89,42.92,555700.0,28.8868,28.9272,28.8666,28.8868,555700.0
2010-03-11 11:40:00,42.91,42.98,42.85,42.97,383200.0,28.8801,28.9272,28.8397,28.9205,383200.0
2010-03-11 11:50:00,42.97,43.0,42.95,42.99,485800.0,28.9205,28.9407,28.907,28.9339,485800.0
2010-03-11 12:00:00,42.98,43.0,42.93,42.95,553100.0,28.9272,28.9407,28.8936,28.907,553100.0
2010-03-11 12:10:00,42.95,42.96,42.86,42.89,599700.0,28.907,28.9137,28.8464,28.8666,599700.0
2010-03-11 12:20:00,42.89,42.9,42.86,42.87,302900.0,28.8666,28.8734,28.8464,28.8532,302900.0
2010-03-11 12:30:00,42.88,42.9,42.85,42.89,270100.0,28.8599,28.8734,28.8397,28.8666,270100.0
2010-03-11 12:40:00,42.88,42.94,42.87,42.9,276700.0,28.8599,28.9003,28.8532,28.8734,276700.0
2010-03-11 12:50:00,42.9,42.96,42.89,42.94,307300.0,28.8734,28.9137,28.8666,28.9003,307300.0
2010-03-11 13:00:00,42.94,42.96,42.89,42.94,367100.0,28.9003,28.9137,28.8666,28.9003,367100.0
2010-03-11 13:10:00,42.94,42.96,42.93,42.94,303200.0,28.9003,28.9137,28.8936,28.9003,303200.0
2010-03-11 13:20:00,42.93,42.97,42.92,42.95,540100.0,28.8936,28.9205,28.8868,28.907,540100.0
2010-03-11 13:30:00,42.95,42.99,42.94,42.99,479900.0,28.907,28.9339,28.9003,28.9339,479900.0
2010-03-11 13:40:00,42.98,42.99,42.95,42.96,318700.0,28.9272,28.9339,28.907,28.9137,318700.0
2010-03-11 13:50:00,42.97,42.97,42.9,42.92,424000.0,28.9205,28.9205,28.8734,28.8868,424000.0
2010-03-11 14:00:00,42.92,42.98,42.84,42.85,485300.0,28.8868,28.9272,28.833,28.8397,485300.0
2010-03-11 14:10:00,42.85,42.86,42.8,42.86,488600.0,28.8397,28.8464,28.8061,28.8464,488600.0
2010-03-11 14:20:00,42.86,42.87,42.82,42.85,459600.0,28.8464,28.8532,28.8195,28.8397,459600.0
2010-03-11 14:30:00,42.85,42.94,42.85,42.92,504600.0,28.8397,28.9003,28.8397,28.8868,504600.0
2010-03-11 14:40:00,42.91,42.95,42.89,42.94,291000.0,28.8801,28.907,28.8666,28.9003,291000.0
2010-03-11 14:50:00,42.94,42.95,42.9,42.91,306400.0,28.9003,28.907,28.8734,28.8801,306400.0
2010-03-11 15:00:00,42.91,43.06,42.91,42.98,1132200.0,28.8801,28.9811,28.8801,28.9272,1132200.0
2010-03-11 15:10:00,42.98,43.04,42.95,42.97,983800.0,28.9272,28.9676,28.907,28.9205,983800.0
2010-03-11 15:20:00,42.98,43.01,42.97,43.0,656800.0,28.9272,28.9474,28.9205,28.9407,656800.0
2010-03-11 15:30:00,43.01,43.01,42.93,42.98,711400.0,28.9474,28.9474,28.8936,28.9272,711400.0
2010-03-11 15:40:00,42.99,43.09,42.98,43.07,1380900.0,28.9339,29.0012,28.9272,28.9878,1380900.0
2010-03-11 15:50:00,43.08,43.2,42.85,43.2,2276900.0,28.9945,29.0753,28.8397,29.0753,2276900.0
2010-03-12 09:30:00,43.34,43.54,43.31,43.47,2192200.0,29.1695,29.3041,29.1493,29.257,2192200.0
2010-03-12 09:40:00,43.48,43.48,43.33,43.41,1711300.0,29.2637,29.2637,29.1628,29.2166,1711300.0
2010-03-12 09:50:00,43.41,43.5,43.3,43.49,1236300.0,29.2166,29.2772,29.1426,29.2705,1236300.0
2010-03-12 10:00:00,43.5,43.5,43.34,43.37,1348900.0,29.2772,29.2772,29.1695,29.1897,1348900.0
2010-03-12 10:10:00,43.38,43.41,43.24,43.26,1014100.0,29.1964,29.2166,29.1022,29.1157,1014100.0
2010-03-12 10:20:00,43.27,43.36,43.16,43.3,1316100.0,29.1224,29.183,29.0484,29.1426,1316100.0
2010-03-12 10:30:00,43.29,43.36,43.24,43.34,723100.0,29.1359,29.183,29.1022,29.1695,723100.0
2010-03-12 10:40:00,43.33,43.39,43.29,43.31,794100.0,29.1628,29.2032,29.1359,29.1493,794100.0
2010-03-12 10:50:00,43.31,43.41,43.31,43.39,443200.0,29.1493,29.2166,29.1493,29.2032,443200.0
2010-03-12 11:00:00,43.39,43.4,43.35,43.37,596500.0,29.2032,29.2099,29.1762,29.1897,596500.0
2010-03-12 11:10:00,43.38,43.43,43.36,43.39,619800.0,29.1964,29.2301,29.183,29.2032,619800.0
2010-03-12 11:20:00,43.39,43.52,43.38,43.5,557300.0,29.2032,29.2907,29.1964,29.2772,557300.0
2010-03-12 11:30:00,43.5,43.5,43.39,43.4,403500.0,29.2772,29.2772,29.2032,29.2099,403500.0
2010-03-12 11:40:00,43.4,43.43,43.37,43.42,376800.0,29.2099,29.2301,29.1897,29.2233,376800.0
2010-03-12 11:50:00,43.42,43.43,43.36,43.4,380400.0,29.2233,29.2301,29.183,29.2099,380400.0
2010-03-12 12:00:00,43.39,43.41,43.34,43.36,359200.0,29.2032,29.2166,29.1695,29.183,359200.0
2010-03-12 12:10:00,43.36,43.43,43.34,43.39,401200.0,29.183,29.2301,29.1695,29.2032,401200.0
2010-03-12 12:20:00,43.4,43.47,43.37,43.42,395000.0,29.2099,29.257,29.1897,29.2233,395000.0
2010-03-12 12:30:00,43.41,43.43,43.35,43.39,341100.0,29.2166,29.2301,29.1762,29.2032,341100.0
2010-03-12 12:40:00,43.38,43.43,43.29,43.32,682300.0,29.1964,29.2301,29.1359,29.156,682300.0
2010-03-12 12:50:00,43.32,43.36,43.27,43.32,616400.0,29.156,29.183,29.1224,29.156,616400.0
2010-03-12 13:00:00,43.32,43.36,43.31,43.33,308600.0,29.156,29.183,29.1493,29.1628,308600.0
2010-03-12 13:10:00,43.33,43.4,43.33,43.35,415800.0,29.1628,29.2099,29.1628,29.1762,415800.0
2010-03-12 13:20:00,43.35,43.42,43.34,43.37,535700.0,29.1762,29.2233,29.1695,29.1897,535700.0
2010-03-12 13:30:00,43.37,43.39,43.35,43.39,332000.0,29.1897,29.2032,29.1762,29.2032,332000.0
2010-03-12 13:40:00,43.38,43.4,43.36,43.37,244400.0,29.1964,29.2099,29.183,29.1897,244400.0
2010-03-12 13:50:00,43.38,43.38,43.33,43.38,340200.0,29.1964,29.1964,29.1628,29.1964,340200.0
2010-03-12 14:00:00,43.37,43.42,43.35,43.38,400300.0,29.1897,29.2233,29.1762,29.1964,400300.0
2010-03-12 14:10:00,43.38,43.4,43.35,43.39,308400.0,29.1964,29.2099,29.1762,29.2032,308400.0
2010-03-12 14:20:00,43.38,43.39,43.33,43.38,621500.0,29.1964,29.2032,29.1628,29.1964,621500.0
2010-03-12 14:30:00,43.38,43.39,43.21,43.21,623000.0,29.1964,29.2032,29.082,29.082,623000.0
2010-03-12 14:40:00,43.21,43.27,43.1,43.14,1454400.0,29.082,29.1224,29.008,29.0349,1454400.0
2010-03-12 14:50:00,43.14,43.18,43.06,43.17,532100.0,29.0349,29.0618,28.9811,29.0551,532100.0
2010-03-12 15:00:00,43.16,43.22,43.11,43.19,869600.0,29.0484,29.0887,29.0147,29.0685,869600.0
2010-03-12 15:10:00,43.19,43.21,43.02,43.03,1133800.0,29.0685,29.082,28.9541,28.9609,1133800.0
2010-03-12 15:20:00,43.04,43.05,42.85,42.9,1266900.0,28.9676,28.9743,28.8397,28.8734,1266900.0
2010-03-12 15:30:00,42.89,43.06,42.87,43.04,1012300.0,28.8666,28.9811,28.8532,28.9676,1012300.0
2010-03-12 15:40:00,43.05,43.16,43.02,43.15,934400.0,28.9743,29.0484,28.9541,29.0416,934400.0
2010-03-12 15:50:00,43.16,43.21,43.1,43.19,2098600.0,29.0484,29.082,29.008,29.0685,2098600.0
2010-03-15 09:30:00,42.87,43.0,42.76,42.81,2123900.0,28.8532,28.9407,28.7791,28.8128,2123900.0
2010-03-15 09:40:00,42.81,43.08,42.79,43.06,857300.0,28.8128,28.9945,28.7993,28.9811,857300.0
2010-03-15 09:50:00,43.06,43.07,42.87,42.88,797800.0,28.9811,28.9878,28.8532,28.8599,797800.0
2010-03-15 10:00:00,42.88,42.99,42.8,42.98,596600.0,28.8599,28.9339,28.8061,28.9272,596600.0
2010-03-15 10:10:00,42.99,43.08,42.92,43.03,780300.0,28.9339,28.9945,28.8868,28.9609,780300.0
2010-03-15 10:20:00,43.04,43.15,43.02,43.1,1001800.0,28.9676,29.0416,28.9541,29.008,1001800.0
2010-03-15 10:30:00,43.1,43.21,43.08,43.13,761100.0,29.008,29.082,28.9945,29.0282,761100.0
2010-03-15 10:40:00,43.13,43.18,43.08,43.11,540600.0,29.0282,29.0618,28.9945,29.0147,540600.0
2010-03-15 10:50:00,43.1,43.14,43.05,43.14,381400.0,29.008,29.0349,28.9743,29.0349,381400.0
2010-03-15 11:00:00,43.15,43.19,42.89,42.94,950100.0,29.0416,29.0685,28.8666,28.9003,950100.0
2010-03-15 11:10:00,42.94,42.94,42.7,42.76,1281500.0,28.9003,28.9003,28.7388,28.7791,1281500.0
2010-03-15 11:20:00,42.76,42.79,42.65,42.74,861200.0,28.7791,28.7993,28.7051,28.7657,861200.0
2010-03-15 11:30:00,42.74,42.76,42.65,42.76,547700.0,28.7657,28.7791,28.7051,28.7791,547700.0
2010-03-15 11:40:00,42.75,42.88,42.73,42.82,511100.0,28.7724,28.8599,28.759,28.8195,511100.0
2010-03-15 11:50:00,42.83,42.86,42.75,42.83,572600.0,28.8263,28.8464,28.7724,28.8263,572600.0
2010-03-15 12:00:00,42.82,42.83,42.69,42.76,525800.0,28.8195,28.8263,28.732,28.7791,525800.0
2010-03-15 12:10:00,42.76,42.78,42.72,42.76,351200.0,28.7791,28.7926,28.7522,28.7791,351200.0
2010-03-15 12:20:00,42.76,42.88,42.76,42.85,738300.0,28.7791,28.8599,28.7791,28.8397,738300.0
2010-03-15 12:30:00,42.85,42.86,42.77,42.77,335200.0,28.8397,28.8464,28.7859,28.7859,335200.0
2010-03-15 12:40:00,42.77,42.86,42.7,42.73,366000.0,28.7859,28.8464,28.7388,28.759,366000.0
2010-03-15 12:50:00,42.73,42.81,42.71,42.76,325900.0,28.759,28.8128,28.7455,28.7791,325900.0
2010-03-15 13:00:00,42.74,42.85,42.71,42.84,364800.0,28.7657,28.8397,28.7455,28.833,364800.0
2010-03-15 13:10:00,42.84,42.94,42.83,42.94,509700.0,28.833,28.9003,28.8263,28.9003,509700.0
2010-03-15 13:20:00,42.94,42.94,42.87,42.88,364900.0,28.9003,28.9003,28.8532,28.8599,364900.0
2010-03-15 13:30:00,42.89,42.97,42.88,42.97,353700.0,28.8666,28.9205,28.8599,28.9205,353700.0
2010-03-15 13:40:00,42.96,42.97,42.83,42.87,389800.0,28.9137,28.9205,28.8263,28.8532,389800.0
2010-03-15 13:50:00,42.87,42.91,42.84,42.85,418300.0,28.8532,28.8801,28.833,28.8397,418300.0
2010-03-15 14:00:00,42.85,42.9,42.64,42.65,1333400.0,28.8397,28.8734,28.6984,28.7051,1333400.0
2010-03-15 14:10:00,42.65,42.8,42.64,42.8,478500.0,28.7051,28.8061,28.6984,28.8061,478500.0
2010-03-15 14:20:00,42.8,42.8,42.72,42.75,467800.0,28.8061,28.8061,28.7522,28.7724,467800.0
2010-03-15 14:30:00,42.75,42.76,42.6,42.66,775200.0,28.7724,28.7791,28.6715,28.7118,775200.0
2010-03-15 14:40:00,42.66,42.78,42.65,42.75,493000.0,28.7118,28.7926,28.7051,28.7724,493000.0
2010-03-15 14:50:00,42.76,42.83,42.75,42.83,587000.0,28.7791,28.8263,28.7724,28.8263,587000.0
2010-03-15 15:00:00,42.82,42.88,42.76,42.85,732800.0,28.8195,28.8599,28.7791,28.8397,732800.0
2010-03-15 15:10:00,42.85,42.92,42.8,42.87,723100.0,28.8397,28.8868,28.8061,28.8532,723100.0
2010-03-15 15:20:00,42.87,42.97,42.84,42.96,609200.0,28.8532,28.9205,28.833,28.9137,609200.0
2010-03-15 15:30:00,42.95,43.02,42.89,43.0,724600.0,28.907,28.9541,28.8666,28.9407,724600.0
2010-03-15 15:40:00,43.01,43.18,43.0,43.17,1301600.0,28.9474,29.0618,28.9407,29.0551,1301600.0
2010-03-15 15:50:00,43.18,43.18,43.04,43.1,1370300.0,29.0618,29.0618,28.9676,29.008,1370300.0
2010-03-16 09:30:00,43.35,43.38,43.06,43.07,919100.0,29.1762,29.1964,28.9811,28.9878,919100.0
2010-03-16 09:40:00,43.07,43.25,43.03,43.18,781800.0,28.9878,29.1089,28.9609,29.0618,781800.0
2010-03-16 09:50:00,43.18,43.21,43.06,43.18,757600.0,29.0618,29.082,28.9811,29.0618,757600.0
2010-03-16 10:00:00,43.18,43.18,43.07,43.08,694600.0,29.0618,29.0618,28.9878,28.9945,694600.0
2010-03-16 10:10:00,43.09,43.14,43.03,43.03,484900.0,29.0012,29.0349,28.9609,28.9609,484900.0
2010-03-16 10:20:00,43.03,43.03,42.93,42.99,763700.0,28.9609,28.9609,28.8936,28.9339,763700.0
2010-03-16 10:30:00,42.99,43.02,42.9,42.94,607800.0,28.9339,28.9541,28.8734,28.9003,607800.0
2010-03-16 10:40:00,42.94,43.07,42.93,43.04,539500.0,28.9003,28.9878,28.8936,28.9676,539500.0
2010-03-16 10:50:00,43.03,43.19,43.01,43.17,780000.0,28.9609,29.0685,28.9474,29.0551,780000.0
2010-03-16 11:00:00,43.18,43.21,43.03,43.03,612600.0,29.0618,29.082,28.9609,28.9609,612600.0
2010-03-16 11:10:00,43.04,43.1,42.98,43.0,830600.0,28.9676,29.008,28.9272,28.9407,830600.0
2010-03-16 11:20:00,43.0,43.04,42.98,43.01,430400.0,28.9407,28.9676,28.9272,28.9474,430400.0
2010-03-16 11:30:00,43.01,43.07,43.0,43.06,368100.0,28.9474,28.9878,28.9407,28.9811,368100.0
2010-03-16 11:40:00,43.06,43.09,43.02,43.02,377700.0,28.9811,29.0012,28.9541,28.9541,377700.0
2010-03-16 11:50:00,43.02,43.03,42.92,42.96,551800.0,28.9541,28.9609,28.8868,28.9137,551800.0
2010-03-16 12:00:00,42.95,43.0,42.95,42.97,305000.0,28.907,28.9407,28.907,28.9205,305000.0
2010-03-16 12:10:00,42.96,43.04,42.96,42.99,392900.0,28.9137,28.9676,28.9137,28.9339,392900.0
2010-03-16 12:20:00,42.97,42.99,42.87,42.9,497100.0,28.9205,28.9339,28.8532,28.8734,497100.0
2010-03-16 12:30:00,42.91,42.93,42.8,42.83,465300.0,28.8801,28.8936,28.8061,28.8263,465300.0
2010-03-16 12:40:00,42.81,42.9,42.81,42.89,408700.0,28.8128,28.8734,28.8128,28.8666,408700.0
2010-03-16 12:50:00,42.89,42.94,42.88,42.93,255000.0,28.8666,28.9003,28.8599,28.8936,255000.0
2010-03-16 13:00:00,42.93,42.94,42.88,42.92,266400.0,28.8936,28.9003,28.8599,28.8868,266400.0
2010-03-16 13:10:00,42.93,42.93,42.84,42.88,304400.0,28.8936,28.8936,28.833,28.8599,304400.0
2010-03-16 13:20:00,42.87,42.89,42.84,42.87,382200.0,28.8532,28.8666,28.833,28.8532,382200.0
2010-03-16 13:30:00,42.87,42.89,42.84,42.85,212000.0,28.8532,28.8666,28.833,28.8397,212000.0
2010-03-16 13:40:00,42.86,42.86,42.81,42.83,367300.0,28.8464,28.8464,28.8128,28.8263,367300.0
2010-03-16 13:50:00,42.83,42.83,42.73,42.75,477500.0,28.8263,28.8263,28.759,28.7724,477500.0
2010-03-16 14:00:00,42.75,42.8,42.69,42.76,680300.0,28.7724,28.8061,28.732,28.7791,680300.0
2010-03-16 14:10:00,42.75,42.98,42.75,42.96,1163500.0,28.7724,28.9272,28.7724,28.9137,1163500.0
2010-03-16 14:20:00,42.96,43.1,42.92,43.01,1355000.0,28.9137,29.008,28.8868,28.9474,1355000.0
2010-03-16 14:30:00,43.02,43.02,42.83,42.89,756500.0,28.9541,28.9541,28.8263,28.8666,756500.0
2010-03-16 14:40:00,42.89,42.91,42.77,42.84,707900.0,28.8666,28.8801,28.7859,28.833,707900.0
2010-03-16 14:50:00,42.85,43.09,42.83,43.02,1582400.0,28.8397,29.0012,28.8263,28.9541,1582400.0
2010-03-16 15:00:00,43.02,43.15,42.97,43.05,1396900.0,28.9541,29.0416,28.9205,28.9743,1396900.0
2010-03-16 15:10:00,43.04,43.19,43.0,43.13,837400.0,28.9676,29.0685,28.9407,29.0282,837400.0
2010-03-16 15:20:00,43.13,43.25,43.11,43.2,919600.0,29.0282,29.1089,29.0147,29.0753,919600.0
2010-03-16 15:30:00,43.19,43.24,43.15,43.2,800800.0,29.0685,29.1022,29.0416,29.0753,800800.0
2010-03-16 15:40:00,43.19,43.26,43.15,43.18,1004500.0,29.0685,29.1157,29.0416,29.0618,1004500.0
2010-03-16 15:50:00,43.19,43.24,43.05,43.21,1943100.0,29.0685,29.1022,28.9743,29.082,1943100.0
2010-03-17 09:30:00,43.31,43.5,43.26,43.49,1722300.0,29.1493,29.2772,29.1157,29.2705,1722300.0
2010-03-17 09:40:00,43.49,43.54,43.44,43.54,1162200.0,29.2705,29.3041,29.2368,29.3041,1162200.0
2010-03-17 09:50:00,43.53,43.58,43.39,43.52,1064500.0,29.2974,29.331,29.2032,29.2907,1064500.0
2010-03-17 10:00:00,43.53,43.55,43.43,43.45,856100.0,29.2974,29.3108,29.2301,29.2435,856100.0
2010-03-17 10:10:00,43.45,43.54,43.43,43.53,802900.0,29.2435,29.3041,29.2301,29.2974,802900.0
2010-03-17 10:20:00,43.54,43.64,43.53,43.6,987200.0,29.3041,29.3714,29.2974,29.3445,987200.0
2010-03-17 10:30:00,43.59,43.62,43.53,43.59,762600.0,29.3378,29.358,29.2974,29.3378,762600.0
2010-03-17 10:40:00,43.59,43.81,43.58,43.7,1456900.0,29.3378,29.4858,29.331,29.4118,1456900.0
2010-03-17 10:50:00,43.7,43.75,43.69,43.74,843400.0,29.4118,29.4455,29.4051,29.4387,843400.0
2010-03-17 11:00:00,43.74,43.82,43.74,43.79,740600.0,29.4387,29.4926,29.4387,29.4724,740600.0
2010-03-17 11:10:00,43.79,43.89,43.79,43.88,607900.0,29.4724,29.5397,29.4724,29.5329,607900.0
2010-03-17 11:20:00,43.88,43.9,43.84,43.86,824900.0,29.5329,29.5464,29.506,29.5195,824900.0
2010-03-17 11:30:00,43.86,43.9,43.86,43.89,482100.0,29.5195,29.5464,29.5195,29.5397,482100.0
2010-03-17 11:40:00,43.89,43.97,43.86,43.89,712700.0,29.5397,29.5935,29.5195,29.5397,712700.0
2010-03-17 11:50:00,43.88,43.9,43.81,43.83,742600.0,29.5329,29.5464,29.4858,29.4993,742600.0
2010-03-17 12:00:00,43.83,43.94,43.81,43.94,1137900.0,29.4993,29.5733,29.4858,29.5733,1137900.0
2010-03-17 12:10:00,43.94,43.95,43.88,43.94,585200.0,29.5733,29.5801,29.5329,29.5733,585200.0
2010-03-17 12:20:00,43.94,43.98,43.92,43.97,601100.0,29.5733,29.6002,29.5599,29.5935,601100.0
2010-03-17 12:30:00,43.97,44.0,43.9,43.94,1175800.0,29.5935,29.6137,29.5464,29.5733,1175800.0
2010-03-17 12:40:00,43.94,43.95,43.89,43.92,242600.0,29.5733,29.5801,29.5397,29.5599,242600.0
2010-03-17 12:50:00,43.92,43.98,43.9,43.94,464900.0,29.5599,29.6002,29.5464,29.5733,464900.0
2010-03-17 13:00:00,43.94,43.97,43.91,43.91,331300.0,29.5733,29.5935,29.5531,29.5531,331300.0
2010-03-17 13:10:00,43.92,43.93,43.88,43.92,475300.0,29.5599,29.5666,29.5329,29.5599,475300.0
2010-03-17 13:20:00,43.93,44.0,43.89,43.97,629000.0,29.5666,29.6137,29.5397,29.5935,629000.0
2010-03-17 13:30:00,43.97,44.11,43.96,44.04,1176000.0,29.5935,29.6877,29.5868,29.6406,1176000.0
2010-03-17 13:40:00,44.03,44.06,43.97,43.98,490500.0,29.6339,29.6541,29.5935,29.6002,490500.0
2010-03-17 13:50:00,43.98,44.01,43.95,43.98,331500.0,29.6002,29.6204,29.5801,29.6002,331500.0
2010-03-17 14:00:00,43.99,44.02,43.95,44.01,481500.0,29.607,29.6272,29.5801,29.6204,481500.0
2010-03-17 14:10:00,44.01,44.05,43.96,43.99,595900.0,29.6204,29.6474,29.5868,29.607,595900.0
2010-03-17 14:20:00,43.99,44.03,43.7,43.98,549700.0,29.607,29.6339,29.4118,29.6002,549700.0
2010-03-17 14:30:00,43.98,44.02,43.89,43.89,728200.0,29.6002,29.6272,29.5397,29.5397,728200.0
2010-03-17 14:40:00,43.89,43.96,43.86,43.89,529400.0,29.5397,29.5868,29.5195,29.5397,529400.0
2010-03-17 14:50:00,43.89,43.9,43.73,43.73,784200.0,29.5397,29.5464,29.432,29.432,784200.0
2010-03-17 15:00:00,43.73,43.82,43.73,43.75,586900.0,29.432,29.4926,29.432,29.4455,586900.0
2010-03-17 15:10:00,43.76,43.8,43.59,43.61,944000.0,29.4522,29.4791,29.3378,29.3512,944000.0
2010-03-17 15:20:00,43.61,43.69,43.57,43.66,1094700.0,29.3512,29.4051,29.3243,29.3849,1094700.0
2010-03-17 15:30:00,43.66,44.08,43.6,43.74,1003000.0,29.3849,29.6676,29.3445,29.4387,1003000.0
2010-03-17 15:40:00,43.74,43.77,43.68,43.73,1178400.0,29.4387,29.4589,29.3983,29.432,1178400.0
2010-03-17 15:50:00,43.72,43.8,43.7,43.8,1700900.0,29.4253,29.4791,29.4118,29.4791,1700900.0
2010-03-18 09:30:00,43.75,43.79,43.62,43.68,1102900.0,29.4455,29.4724,29.358,29.3983,1102900.0
2010-03-18 09:40:00,43.68,43.7,43.54,43.63,733200.0,29.3983,29.4118,29.3041,29.3647,733200.0
2010-03-18 09:50:00,43.63,43.73,43.61,43.67,648300.0,29.3647,29.432,29.3512,29.3916,648300.0
2010-03-18 10:00:00,43.67,43.75,43.48,43.48,1193800.0,29.3916,29.4455,29.2637,29.2637,1193800.0
2010-03-18 10:10:00,43.49,43.51,43.43,43.51,743800.0,29.2705,29.2839,29.2301,29.2839,743800.0
2010-03-18 10:20:00,43.51,43.56,43.47,43.5,662400.0,29.2839,29.3176,29.257,29.2772,662400.0
2010-03-18 10:30:00,43.5,43.53,43.38,43.48,1112500.0,29.2772,29.2974,29.1964,29.2637,1112500.0
2010-03-18 10:40:00,43.47,43.51,43.44,43.46,476100.0,29.257,29.2839,29.2368,29.2503,476100.0
2010-03-18 10:50:00,43.46,43.58,43.46,43.56,567100.0,29.2503,29.331,29.2503,29.3176,567100.0
2010-03-18 11:00:00,43.56,43.59,43.5,43.55,535900.0,29.3176,29.3378,29.2772,29.3108,535900.0
2010-03-18 11:10:00,43.55,43.67,43.46,43.62,1080800.0,29.3108,29.3916,29.2503,29.358,1080800.0
2010-03-18 11:20:00,43.63,43.65,43.57,43.57,432800.0,29.3647,29.3781,29.3243,29.3243,432800.0
2010-03-18 11:30:00,43.58,43.61,43.53,43.55,499400.0,29.331,29.3512,29.2974,29.3108,499400.0
2010-03-18 11:40:00,43.55,43.56,43.41,43.47,924200.0,29.3108,29.3176,29.2166,29.257,924200.0
2010-03-18 11:50:00,43.46,43.5,43.38,43.44,402900.0,29.2503,29.2772,29.1964,29.2368,402900.0
2010-03-18 12:00:00,43.43,43.44,43.24,43.32,995800.0,29.2301,29.2368,29.1022,29.156,995800.0
2010-03-18 12:10:00,43.32,43.34,43.24,43.32,670500.0,29.156,29.1695,29.1022,29.156,670500.0
2010-03-18 12:20:00,43.32,43.33,43.18,43.24,600300.0,29.156,29.1628,29.0618,29.1022,600300.0
2010-03-18 12:30:00,43.25,43.25,43.15,43.22,503800.0,29.1089,29.1089,29.0416,29.0887,503800.0
2010-03-18 12:40:00,43.21,43.27,43.17,43.25,456000.0,29.082,29.1224,29.0551,29.1089,456000.0
2010-03-18 12:50:00,43.26,43.31,43.24,43.29,363300.0,29.1157,29.1493,29.1022,29.1359,363300.0
2010-03-18 13:00:00,43.29,43.41,43.28,43.4,427200.0,29.1359,29.2166,29.1291,29.2099,427200.0
2010-03-18 13:10:00,43.41,43.52,43.4,43.52,657500.0,29.2166,29.2907,29.2099,29.2907,657500.0
2010-03-18 13:20:00,43.52,43.56,43.48,43.55,688200.0,29.2907,29.3176,29.2637,29.3108,688200.0
2010-03-18 13:30:00,43.55,43.6,43.48,43.49,545900.0,29.3108,29.3445,29.2637,29.2705,545900.0
2010-03-18 13:40:00,43.49,43.5,43.41,43.42,326400.0,29.2705,29.2772,29.2166,29.2233,326400.0
2010-03-18 13:50:00,43.42,43.43,43.37,43.43,201200.0,29.2233,29.2301,29.1897,29.2301,201200.0
2010-03-18 14:00:00,43.43,43.48,43.36,43.44,329000.0,29.2301,29.2637,29.183,29.2368,329000.0
2010-03-18 14:10:00,43.44,43.48,43.38,43.39,289400.0,29.2368,29.2637,29.1964,29.2032,289400.0
2010-03-18 14:20:00,43.4,43.49,43.4,43.49,245600.0,29.2099,29.2705,29.2099,29.2705,245600.0
2010-03-18 14:30:00,43.5,43.58,43.4,43.49,458400.0,29.2772,29.331,29.2099,29.2705,458400.0
2010-03-18 14:40:00,43.49,43.53,43.37,43.41,574200.0,29.2705,29.2974,29.1897,29.2166,574200.0
2010-03-18 14:50:00,43.41,43.44,43.36,43.44,396900.0,29.2166,29.2368,29.183,29.2368,396900.0
2010-03-18 15:00:00,43.45,43.51,43.42,43.47,423900.0,29.2435,29.2839,29.2233,29.257,423900.0
2010-03-18 15:10:00,43.47,43.5,43.42,43.49,435800.0,29.257,29.2772,29.2233,29.2705,435800.0
2010-03-18 15:20:00,43.5,43.57,43.49,43.57,691300.0,29.2772,29.3243,29.2705,29.3243,691300.0
2010-03-18 15:30:00,43.57,43.59,43.52,43.59,688200.0,29.3243,29.3378,29.2907,29.3378,688200.0
2010-03-18 15:40:00,43.59,43.63,43.53,43.58,875000.0,29.3378,29.3647,29.2974,29.331,875000.0
2010-03-18 15:50:00,43.58,43.66,43.57,43.62,1769900.0,29.331,29.3849,29.3243,29.358,1769900.0
2010-03-19 09:30:00,43.71,43.89,43.47,43.51,8626200.0,29.4185,29.5397,29.257,29.2839,8626200.0
2010-03-19 09:40:00,43.51,43.52,43.34,43.44,961900.0,29.2839,29.2907,29.1695,29.2368,961900.0
2010-03-19 09:50:00,43.44,43.58,43.44,43.54,778900.0,29.2368,29.331,29.2368,29.3041,778900.0
2010-03-19 10:00:00,43.53,43.56,43.42,43.47,678600.0,29.2974,29.3176,29.2233,29.257,678600.0
2010-03-19 10:10:00,43.48,43.51,43.42,43.46,838300.0,29.2637,29.2839,29.2233,29.2503,838300.0
2010-03-19 10:20:00,43.45,43.5,43.33,43.48,705100.0,29.2435,29.2772,29.1628,29.2637,705100.0
2010-03-19 10:30:00,43.47,43.51,43.39,43.47,538500.0,29.257,29.2839,29.2032,29.257,538500.0
2010-03-19 10:40:00,43.47,43.51,43.39,43.47,541100.0,29.257,29.2839,29.2032,29.257,541100.0
2010-03-19 10:50:00,43.48,43.49,43.42,43.42,411600.0,29.2637,29.2705,29.2233,29.2233,411600.0
2010-03-19 11:00:00,43.42,43.43,43.26,43.26,689000.0,29.2233,29.2301,29.1157,29.1157,689000.0
2010-03-19 11:10:00,43.26,43.29,43.13,43.17,745800.0,29.1157,29.1359,29.0282,29.0551,745800.0
2010-03-19 11:20:00,43.18,43.3,43.18,43.29,538000.0,29.0618,29.1426,29.0618,29.1359,538000.0
2010-03-19 11:30:00,43.3,43.3,43.22,43.24,388700.0,29.1426,29.1426,29.0887,29.1022,388700.0
2010-03-19 11:40:00,43.25,43.33,43.23,43.33,420400.0,29.1089,29.1628,29.0955,29.1628,420400.0
2010-03-19 11:50:00,43.32,43.37,43.25,43.37,467900.0,29.156,29.1897,29.1089,29.1897,467900.0
2010-03-19 12:00:00,43.37,43.46,43.33,43.44,512200.0,29.1897,29.2503,29.1628,29.2368,512200.0
2010-03-19 12:10:00,43.44,43.46,43.4,43.4,427300.0,29.2368,29.2503,29.2099,29.2099,427300.0
2010-03-19 12:20:00,43.4,43.42,43.33,43.34,346500.0,29.2099,29.2233,29.1628,29.1695,346500.0
2010-03-19 12:30:00,43.35,43.35,43.28,43.28,320800.0,29.1762,29.1762,29.1291,29.1291,320800.0
2010-03-19 12:40:00,43.27,43.33,43.23,43.26,379700.0,29.1224,29.1628,29.0955,29.1157,379700.0
2010-03-19 12:50:00,43.26,43.3,43.24,43.3,316400.0,29.1157,29.1426,29.1022,29.1426,316400.0
2010-03-19 13:00:00,43.29,43.39,43.28,43.37,317500.0,29.1359,29.2032,29.1291,29.1897,317500.0
2010-03-19 13:10:00,43.37,43.38,43.29,43.29,350400.0,29.1897,29.1964,29.1359,29.1359,350400.0
2010-03-19 13:20:00,43.3,43.3,43.25,43.28,335000.0,29.1426,29.1426,29.1089,29.1291,335000.0
2010-03-19 13:30:00,43.28,43.3,43.25,43.26,302300.0,29.1291,29.1426,29.1089,29.1157,302300.0
2010-03-19 13:40:00,43.27,43.33,43.24,43.33,366200.0,29.1224,29.1628,29.1022,29.1628,366200.0
2010-03-19 13:50:00,43.32,43.41,43.29,43.41,371600.0,29.156,29.2166,29.1359,29.2166,371600.0
2010-03-19 14:00:00,43.41,43.46,43.34,43.46,281400.0,29.2166,29.2503,29.1695,29.2503,281400.0
2010-03-19 14:10:00,43.46,43.48,43.4,43.43,279800.0,29.2503,29.2637,29.2099,29.2301,279800.0
2010-03-19 14:20:00,43.44,43.51,43.43,43.45,394700.0,29.2368,29.2839,29.2301,29.2435,394700.0
2010-03-19 14:30:00,43.46,43.47,43.41,43.41,315900.0,29.2503,29.257,29.2166,29.2166,315900.0
2010-03-19 14:40:00,43.42,43.44,43.38,43.44,363300.0,29.2233,29.2368,29.1964,29.2368,363300.0
2010-03-19 14:50:00,43.44,43.44,43.31,43.32,417800.0,29.2368,29.2368,29.1493,29.156,417800.0
2010-03-19 15:00:00,43.31,43.44,43.3,43.4,692000.0,29.1493,29.2368,29.1426,29.2099,692000.0
2010-03-19 15:10:00,43.39,43.43,43.37,43.43,329200.0,29.2032,29.2301,29.1897,29.2301,329200.0
2010-03-19 15:20:00,43.42,43.46,43.4,43.4,456900.0,29.2233,29.2503,29.2099,29.2099,456900.0
2010-03-19 15:30:00,43.4,43.41,43.24,43.31,1009100.0,29.2099,29.2166,29.1022,29.1493,1009100.0
2010-03-19 15:40:00,43.31,43.48,43.26,43.48,1339400.0,29.1493,29.2637,29.1157,29.2637,1339400.0
2010-03-19 15:50:00,43.47,43.48,43.41,43.44,1984300.0,29.257,29.2637,29.2166,29.2368,1984300.0
2010-03-22 09:30:00,43.07,43.39,43.04,43.33,1549100.0,28.9878,29.2032,28.9676,29.1628,1549100.0
2010-03-22 09:40:00,43.33,43.57,43.3,43.44,1201200.0,29.1628,29.3243,29.1426,29.2368,1201200.0
2010-03-22 09:50:00,43.45,43.54,43.38,43.45,593300.0,29.2435,29.3041,29.1964,29.2435,593300.0
2010-03-22 10:00:00,43.45,43.53,43.38,43.51,873700.0,29.2435,29.2974,29.1964,29.2839,873700.0
2010-03-22 10:10:00,43.51,43.51,43.43,43.51,550200.0,29.2839,29.2839,29.2301,29.2839,550200.0
2010-03-22 10:20:00,43.51,43.79,43.5,43.75,1106400.0,29.2839,29.4724,29.2772,29.4455,1106400.0
2010-03-22 10:30:00,43.75,43.79,43.71,43.76,492900.0,29.4455,29.4724,29.4185,29.4522,492900.0
2010-03-22 10:40:00,43.76,43.79,43.72,43.73,334700.0,29.4522,29.4724,29.4253,29.432,334700.0
2010-03-22 10:50:00,43.72,43.78,43.64,43.67,514200.0,29.4253,29.4656,29.3714,29.3916,514200.0
2010-03-22 11:00:00,43.67,43.73,43.65,43.73,451500.0,29.3916,29.432,29.3781,29.432,451500.0
2010-03-22 11:10:00,43.72,43.73,43.57,43.63,447200.0,29.4253,29.432,29.3243,29.3647,447200.0
2010-03-22 11:20:00,43.63,43.7,43.61,43.66,316900.0,29.3647,29.4118,29.3512,29.3849,316900.0
2010-03-22 11:30:00,43.65,43.66,43.52,43.53,414400.0,29.3781,29.3849,29.2907,29.2974,414400.0
2010-03-22 11:40:00,43.53,43.57,43.47,43.5,592300.0,29.2974,29.3243,29.257,29.2772,592300.0
2010-03-22 11:50:00,43.49,43.56,43.45,43.55,395900.0,29.2705,29.3176,29.2435,29.3108,395900.0
2010-03-22 12:00:00,43.56,43.56,43.41,43.45,475000.0,29.3176,29.3176,29.2166,29.2435,475000.0
2010-03-22 12:10:00,43.44,43.46,43.32,43.35,437000.0,29.2368,29.2503,29.156,29.1762,437000.0
2010-03-22 12:20:00,43.36,43.42,43.34,43.41,304900.0,29.183,29.2233,29.1695,29.2166,304900.0
2010-03-22 12:30:00,43.41,43.45,43.33,43.34,539400.0,29.2166,29.2435,29.1628,29.1695,539400.0
2010-03-22 12:40:00,43.34,43.35,43.26,43.32,417400.0,29.1695,29.1762,29.1157,29.156,417400.0
2010-03-22 12:50:00,43.32,43.39,43.28,43.39,512100.0,29.156,29.2032,29.1291,29.2032,512100.0
2010-03-22 13:00:00,43.39,43.58,43.39,43.57,854200.0,29.2032,29.331,29.2032,29.3243,854200.0
2010-03-22 13:10:00,43.57,43.69,43.56,43.68,666800.0,29.3243,29.4051,29.3176,29.3983,666800.0
2010-03-22 13:20:00,43.68,43.69,43.6,43.64,313700.0,29.3983,29.4051,29.3445,29.3714,313700.0
2010-03-22 13:30:00,43.63,43.7,43.63,43.67,278900.0,29.3647,29.4118,29.3647,29.3916,278900.0
2010-03-22 13:40:00,43.67,43.68,43.61,43.66,269200.0,29.3916,29.3983,29.3512,29.3849,269200.0
2010-03-22 13:50:00,43.65,43.69,43.61,43.62,185200.0,29.3781,29.4051,29.3512,29.358,185200.0
2010-03-22 14:00:00,43.61,43.66,43.57,43.61,324400.0,29.3512,29.3849,29.3243,29.3512,324400.0
2010-03-22 14:10:00,43.6,43.62,43.53,43.6,271700.0,29.3445,29.358,29.2974,29.3445,271700.0
2010-03-22 14:20:00,43.6,43.65,43.57,43.62,286500.0,29.3445,29.3781,29.3243,29.358,286500.0
2010-03-22 14:30:00,43.62,43.66,43.61,43.65,337200.0,29.358,29.3849,29.3512,29.3781,337200.0
2010-03-22 14:40:00,43.65,43.68,43.55,43.66,489100.0,29.3781,29.3983,29.3108,29.3849,489100.0
2010-03-22 14:50:00,43.66,43.69,43.6,43.61,602700.0,29.3849,29.4051,29.3445,29.3512,602700.0
2010-03-22 15:00:00,43.6,43.63,43.53,43.53,463500.0,29.3445,29.3647,29.2974,29.2974,463500.0
2010-03-22 15:10:00,43.54,43.61,43.53,43.61,468000.0,29.3041,29.3512,29.2974,29.3512,468000.0
2010-03-22 15:20:00,43.6,43.74,43.6,43.71,715100.0,29.3445,29.4387,29.3445,29.4185,715100.0
2010-03-22 15:30:00,43.7,43.72,43.64,43.72,629400.0,29.4118,29.4253,29.3714,29.4253,629400.0
2010-03-22 15:40:00,43.72,43.75,43.66,43.74,663600.0,29.4253,29.4455,29.3849,29.4387,663600.0
2010-03-22 15:50:00,43.74,43.75,43.65,43.69,1291500.0,29.4387,29.4455,29.3781,29.4051,1291500.0
2010-03-23 09:30:00,43.85,44.07,43.78,44.04,1984500.0,29.5128,29.6608,29.4656,29.6406,1984500.0
2010-03-23 09:40:00,44.04,44.04,43.91,43.94,1167000.0,29.6406,29.6406,29.5531,29.5733,1167000.0
2010-03-23 09:50:00,43.94,44.02,43.85,43.93,1022200.0,29.5733,29.6272,29.5128,29.5666,1022200.0
2010-03-23 10:00:00,43.93,44.02,43.88,43.97,1367900.0,29.5666,29.6272,29.5329,29.5935,1367900.0
2010-03-23 10:10:00,43.97,44.03,43.9,44.0,820100.0,29.5935,29.6339,29.5464,29.6137,820100.0
2010-03-23 10:20:00,44.0,44.03,43.93,44.03,692900.0,29.6137,29.6339,29.5666,29.6339,692900.0
2010-03-23 10:30:00,44.02,44.07,43.99,44.03,589500.0,29.6272,29.6608,29.607,29.6339,589500.0
2010-03-23 10:40:00,44.03,44.23,44.02,44.15,1209100.0,29.6339,29.7685,29.6272,29.7147,1209100.0
2010-03-23 10:50:00,44.16,44.2,44.1,44.18,837900.0,29.7214,29.7483,29.681,29.7349,837900.0
2010-03-23 11:00:00,44.18,44.18,44.03,44.09,782000.0,29.7349,29.7349,29.6339,29.6743,782000.0
2010-03-23 11:10:00,44.08,44.23,44.06,44.22,688800.0,29.6676,29.7685,29.6541,29.7618,688800.0
2010-03-23 11:20:00,44.22,44.23,44.13,44.18,903500.0,29.7618,29.7685,29.7012,29.7349,903500.0
2010-03-23 11:30:00,44.17,44.31,44.17,44.26,742600.0,29.7281,29.8224,29.7281,29.7887,742600.0
2010-03-23 11:40:00,44.26,44.33,44.18,44.33,489100.0,29.7887,29.8358,29.7349,29.8358,489100.0
2010-03-23 11:50:00,44.33,44.4,44.31,44.35,597700.0,29.8358,29.8829,29.8224,29.8493,597700.0
2010-03-23 12:00:00,44.34,44.5,44.33,44.41,1197200.0,29.8425,29.9502,29.8358,29.8897,1197200.0
2010-03-23 12:10:00,44.41,44.51,44.41,44.45,795600.0,29.8897,29.957,29.8897,29.9166,795600.0
2010-03-23 12:20:00,44.46,44.46,44.35,44.4,399800.0,29.9233,29.9233,29.8493,29.8829,399800.0
2010-03-23 12:30:00,44.4,44.41,44.29,44.33,364200.0,29.8829,29.8897,29.8089,29.8358,364200.0
2010-03-23 12:40:00,44.34,44.36,44.29,44.32,378800.0,29.8425,29.856,29.8089,29.8291,378800.0
2010-03-23 12:50:00,44.31,44.39,44.3,44.38,447100.0,29.8224,29.8762,29.8156,29.8695,447100.0
2010-03-23 13:00:00,44.38,44.46,44.36,44.43,680300.0,29.8695,29.9233,29.856,29.9031,680300.0
2010-03-23 13:10:00,44.42,44.52,44.4,44.5,490300.0,29.8964,29.9637,29.8829,29.9502,490300.0
2010-03-23 13:20:00,44.49,44.56,44.47,44.56,599700.0,29.9435,29.9906,29.93,29.9906,599700.0
2010-03-23 13:30:00,44.55,44.56,44.48,44.48,398000.0,29.9839,29.9906,29.9368,29.9368,398000.0
2010-03-23 13:40:00,44.48,44.51,44.36,44.37,428000.0,29.9368,29.957,29.856,29.8627,428000.0
2010-03-23 13:50:00,44.37,44.41,44.3,44.3,471100.0,29.8627,29.8897,29.8156,29.8156,471100.0
2010-03-23 14:00:00,44.3,44.34,44.26,44.33,355100.0,29.8156,29.8425,29.7887,29.8358,355100.0
2010-03-23 14:10:00,44.33,44.38,44.33,44.36,353400.0,29.8358,29.8695,29.8358,29.856,353400.0
2010-03-23 14:20:00,44.36,44.45,44.33,44.44,421100.0,29.856,29.9166,29.8358,29.9098,421100.0
2010-03-23 14:30:00,44.44,44.49,44.39,44.45,407000.0,29.9098,29.9435,29.8762,29.9166,407000.0
2010-03-23 14:40:00,44.45,44.52,44.44,44.46,393000.0,29.9166,29.9637,29.9098,29.9233,393000.0
2010-03-23 14:50:00,44.46,44.47,44.41,44.45,395200.0,29.9233,29.93,29.8897,29.9166,395200.0
2010-03-23 15:00:00,44.44,44.52,44.35,44.49,846700.0,29.9098,29.9637,29.8493,29.9435,846700.0
2010-03-23 15:10:00,44.49,44.68,44.46,44.63,1093200.0,29.9435,30.0714,29.9233,30.0377,1093200.0
2010-03-23 15:20:00,44.62,44.74,44.61,44.7,974100.0,30.031,30.1118,30.0243,30.0848,974100.0
2010-03-23 15:30:00,44.7,44.71,44.6,44.62,1040800.0,30.0848,30.0916,30.0175,30.031,1040800.0
2010-03-23 15:40:00,44.62,44.67,44.61,44.66,870400.0,30.031,30.0646,30.0243,30.0579,870400.0
2010-03-23 15:50:00,44.66,44.67,44.55,44.58,1814000.0,30.0579,30.0646,29.9839,30.0041,1814000.0
2010-03-24 09:30:00,44.44,44.71,44.2,44.65,1802600.0,29.9098,30.0916,29.7483,30.0512,1802600.0
2010-03-24 09:40:00,44.66,44.77,44.57,44.74,1235700.0,30.0579,30.1319,29.9973,30.1118,1235700.0
2010-03-24 09:50:00,44.74,44.77,44.52,44.52,1142800.0,30.1118,30.1319,29.9637,29.9637,1142800.0
2010-03-24 10:00:00,44.52,44.68,44.41,44.67,1117400.0,29.9637,30.0714,29.8897,30.0646,1117400.0
2010-03-24 10:10:00,44.66,44.85,44.66,44.83,1089500.0,30.0579,30.1858,30.0579,30.1723,1089500.0
2010-03-24 10:20:00,44.83,44.91,44.75,44.78,1006800.0,30.1723,30.2262,30.1185,30.1387,1006800.0
2010-03-24 10:30:00,44.78,44.91,44.7,44.86,713800.0,30.1387,30.2262,30.0848,30.1925,713800.0
2010-03-24 10:40:00,44.87,44.91,44.75,44.8,733300.0,30.1993,30.2262,30.1185,30.1521,733300.0
2010-03-24 10:50:00,44.81,44.84,44.7,44.71,410800.0,30.1589,30.1791,30.0848,30.0916,410800.0
2010-03-24 11:00:00,44.7,44.76,44.56,44.61,615400.0,30.0848,30.1252,29.9906,30.0243,615400.0
2010-03-24 11:10:00,44.6,44.69,44.4,44.43,1618500.0,30.0175,30.0781,29.8829,29.9031,1618500.0
2010-03-24 11:20:00,44.44,44.66,44.42,44.64,797600.0,29.9098,30.0579,29.8964,30.0445,797600.0
2010-03-24 11:30:00,44.63,44.68,44.57,44.67,385200.0,30.0377,30.0714,29.9973,30.0646,385200.0
2010-03-24 11:40:00,44.66,44.72,44.65,44.66,549000.0,30.0579,30.0983,30.0512,30.0579,549000.0
2010-03-24 11:50:00,44.66,44.7,44.56,44.56,654000.0,30.0579,30.0848,29.9906,29.9906,654000.0
2010-03-24 12:00:00,44.57,44.75,44.56,44.69,638600.0,29.9973,30.1185,29.9906,30.0781,638600.0
2010-03-24 12:10:00,44.69,44.69,44.56,44.59,379500.0,30.0781,30.0781,29.9906,30.0108,379500.0
2010-03-24 12:20:00,44.58,44.72,44.57,44.71,382200.0,30.0041,30.0983,29.9973,30.0916,382200.0
2010-03-24 12:30:00,44.71,44.78,44.66,44.66,564800.0,30.0916,30.1387,30.0579,30.0579,564800.0
2010-03-24 12:40:00,44.66,44.76,44.65,44.71,339900.0,30.0579,30.1252,30.0512,30.0916,339900.0
2010-03-24 12:50:00,44.71,44.73,44.64,44.65,395000.0,30.0916,30.105,30.0445,30.0512,395000.0
2010-03-24 13:00:00,44.65,44.69,44.46,44.6,1134600.0,30.0512,30.0781,29.9233,30.0175,1134600.0
2010-03-24 13:10:00,44.6,44.6,44.36,44.37,829600.0,30.0175,30.0175,29.856,29.8627,829600.0
2010-03-24 13:20:00,44.38,44.51,44.36,44.51,562200.0,29.8695,29.957,29.856,29.957,562200.0
2010-03-24 13:30:00,44.51,44.63,44.48,44.6,510300.0,29.957,30.0377,29.9368,30.0175,510300.0
2010-03-24 13:40:00,44.63,44.64,44.42,44.45,507700.0,30.0377,30.0445,29.8964,29.9166,507700.0
2010-03-24 13:50:00,44.44,44.5,44.4,44.49,399200.0,29.9098,29.9502,29.8829,29.9435,399200.0
2010-03-24 14:00:00,44.49,44.65,44.48,44.63,916500.0,29.9435,30.0512,29.9368,30.0377,916500.0
2010-03-24 14:10:00,44.63,44.76,44.61,44.75,723300.0,30.0377,30.1252,30.0243,30.1185,723300.0
2010-03-24 14:20:00,44.76,44.9,44.75,44.88,1317700.0,30.1252,30.2194,30.1185,30.206,1317700.0
2010-03-24 14:30:00,44.88,44.9,44.81,44.83,877600.0,30.206,30.2194,30.1589,30.1723,877600.0
2010-03-24 14:40:00,44.83,44.95,44.79,44.9,1023600.0,30.1723,30.2531,30.1454,30.2194,1023600.0
2010-03-24 14:50:00,44.89,44.95,44.67,44.89,1211400.0,30.2127,30.2531,30.0646,30.2127,1211400.0
2010-03-24 15:00:00,44.89,44.95,44.85,44.92,913700.0,30.2127,30.2531,30.1858,30.2329,913700.0
2010-03-24 15:10:00,44.91,44.92,44.81,44.84,735700.0,30.2262,30.2329,30.1589,30.1791,735700.0
2010-03-24 15:20:00,44.85,44.94,44.81,44.92,824800.0,30.1858,30.2464,30.1589,30.2329,824800.0
2010-03-24 15:30:00,44.92,44.96,44.85,44.91,1239500.0,30.2329,30.2598,30.1858,30.2262,1239500.0
2010-03-24 15:40:00,44.91,44.96,44.86,44.92,1451900.0,30.2262,30.2598,30.1925,30.2329,1451900.0
2010-03-24 15:50:00,44.92,44.97,44.88,44.95,1711100.0,30.2329,30.2666,30.206,30.2531,1711100.0
2010-03-25 09:30:00,44.98,45.2,44.92,45.15,2753100.0,30.2733,30.4214,30.2329,30.3877,2753100.0
2010-03-25 09:40:00,45.15,45.4,45.04,45.23,1917500.0,30.3877,30.556,30.3137,30.4415,1917500.0
2010-03-25 09:50:00,45.23,45.3,45.16,45.28,1231400.0,30.4415,30.4887,30.3944,30.4752,1231400.0
2010-03-25 10:00:00,45.28,45.3,45.14,45.23,946000.0,30.4752,30.4887,30.381,30.4415,946000.0
2010-03-25 10:10:00,45.23,45.29,45.19,45.25,884500.0,30.4415,30.4819,30.4146,30.455,884500.0
2010-03-25 10:20:00,45.25,45.3,45.18,45.24,725500.0,30.455,30.4887,30.4079,30.4483,725500.0
2010-03-25 10:30:00,45.24,45.32,45.21,45.27,842600.0,30.4483,30.5021,30.4281,30.4685,842600.0
2010-03-25 10:40:00,45.28,45.38,45.26,45.38,1107400.0,30.4752,30.5425,30.4617,30.5425,1107400.0
2010-03-25 10:50:00,45.38,45.68,45.37,45.61,1422800.0,30.5425,30.7444,30.5358,30.6973,1422800.0
2010-03-25 11:00:00,45.61,45.75,45.61,45.67,1391700.0,30.6973,30.7915,30.6973,30.7377,1391700.0
2010-03-25 11:10:00,45.66,45.92,45.66,45.89,1423100.0,30.731,30.9059,30.731,30.8858,1423100.0
2010-03-25 11:20:00,45.89,45.95,45.83,45.9,1498200.0,30.8858,30.9261,30.8454,30.8925,1498200.0
2010-03-25 11:30:00,45.9,45.95,45.88,45.92,657700.0,30.8925,30.9261,30.879,30.9059,657700.0
2010-03-25 11:40:00,45.92,45.99,45.92,45.93,1045200.0,30.9059,30.9531,30.9059,30.9127,1045200.0
2010-03-25 11:50:00,45.93,45.96,45.85,45.95,842700.0,30.9127,30.9329,30.8588,30.9261,842700.0
2010-03-25 12:00:00,45.95,45.96,45.88,45.93,684100.0,30.9261,30.9329,30.879,30.9127,684100.0
2010-03-25 12:10:00,45.93,45.94,45.83,45.85,747200.0,30.9127,30.9194,30.8454,30.8588,747200.0
2010-03-25 12:20:00,45.86,45.97,45.81,45.92,900100.0,30.8656,30.9396,30.8319,30.9059,900100.0
2010-03-25 12:30:00,45.91,46.0,45.91,45.93,1217100.0,30.8992,30.9598,30.8992,30.9127,1217100.0
2010-03-25 12:40:00,45.93,45.99,45.9,45.95,698400.0,30.9127,30.9531,30.8925,30.9261,698400.0
2010-03-25 12:50:00,45.95,45.95,45.89,45.91,573300.0,30.9261,30.9261,30.8858,30.8992,573300.0
2010-03-25 13:00:00,45.9,45.98,45.85,45.96,787600.0,30.8925,30.9463,30.8588,30.9329,787600.0
2010-03-25 13:10:00,45.96,46.05,45.89,45.93,977000.0,30.9329,30.9934,30.8858,30.9127,977000.0
2010-03-25 13:20:00,45.93,46.0,45.86,45.86,568100.0,30.9127,30.9598,30.8656,30.8656,568100.0
2010-03-25 13:30:00,45.86,45.89,45.65,45.7,1385200.0,30.8656,30.8858,30.7242,30.7579,1385200.0
2010-03-25 13:40:00,45.72,45.72,45.58,45.63,893700.0,30.7713,30.7713,30.6771,30.7108,893700.0
2010-03-25 13:50:00,45.63,45.68,45.53,45.66,1219600.0,30.7108,30.7444,30.6435,30.731,1219600.0
2010-03-25 14:00:00,45.66,45.75,45.63,45.72,670200.0,30.731,30.7915,30.7108,30.7713,670200.0
2010-03-25 14:10:00,45.73,45.77,45.65,45.69,792600.0,30.7781,30.805,30.7242,30.7511,792600.0
2010-03-25 14:20:00,45.7,45.71,45.46,45.53,1419200.0,30.7579,30.7646,30.5963,30.6435,1419200.0
2010-03-25 14:30:00,45.53,45.64,45.48,45.64,930700.0,30.6435,30.7175,30.6098,30.7175,930700.0
2010-03-25 14:40:00,45.64,45.64,45.4,45.41,699300.0,30.7175,30.7175,30.556,30.5627,699300.0
2010-03-25 14:50:00,45.42,45.52,45.37,45.51,729600.0,30.5694,30.6367,30.5358,30.63,729600.0
2010-03-25 15:00:00,45.51,45.67,45.47,45.58,777600.0,30.63,30.7377,30.6031,30.6771,777600.0
2010-03-25 15:10:00,45.57,45.61,45.49,45.52,473100.0,30.6704,30.6973,30.6165,30.6367,473100.0
2010-03-25 15:20:00,45.52,45.58,45.39,45.39,649000.0,30.6367,30.6771,30.5492,30.5492,649000.0
2010-03-25 15:30:00,45.4,45.42,45.14,45.15,1433300.0,30.556,30.5694,30.381,30.3877,1433300.0
2010-03-25 15:40:00,45.15,45.25,45.0,45.0,1784300.0,30.3877,30.455,30.2867,30.2867,1784300.0
2010-03-25 15:50:00,45.0,45.07,44.89,44.95,3000100.0,30.2867,30.3339,30.2127,30.2531,3000100.0
2010-03-26 09:30:00,45.02,45.3,44.97,45.2,2274700.0,30.3002,30.4887,30.2666,30.4214,2274700.0
2010-03-26 09:40:00,45.2,45.4,45.01,45.39,1611500.0,30.4214,30.556,30.2935,30.5492,1611500.0
2010-03-26 09:50:00,45.39,45.54,45.34,45.4,1293400.0,30.5492,30.6502,30.5156,30.556,1293400.0
2010-03-26 10:00:00,45.4,45.7,45.38,45.54,1257000.0,30.556,30.7579,30.5425,30.6502,1257000.0
2010-03-26 10:10:00,45.54,45.58,45.41,45.46,882400.0,30.6502,30.6771,30.5627,30.5963,882400.0
2010-03-26 10:20:00,45.46,45.6,45.4,45.47,907100.0,30.5963,30.6906,30.556,30.6031,907100.0
2010-03-26 10:30:00,45.47,45.59,45.44,45.47,560200.0,30.6031,30.6838,30.5829,30.6031,560200.0
2010-03-26 10:40:00,45.47,45.56,45.4,45.55,656900.0,30.6031,30.6637,30.556,30.6569,656900.0
2010-03-26 10:50:00,45.54,45.61,45.47,45.53,731300.0,30.6502,30.6973,30.6031,30.6435,731300.0
2010-03-26 11:00:00,45.54,45.7,45.53,45.64,878900.0,30.6502,30.7579,30.6435,30.7175,878900.0
2010-03-26 11:10:00,45.64,45.85,45.62,45.81,1291700.0,30.7175,30.8588,30.704,30.8319,1291700.0
2010-03-26 11:20:00,45.81,45.83,45.78,45.83,601100.0,30.8319,30.8454,30.8117,30.8454,601100.0
2010-03-26 11:30:00,45.83,45.89,45.73,45.73,749800.0,30.8454,30.8858,30.7781,30.7781,749800.0
2010-03-26 11:40:00,45.73,45.78,45.69,45.72,509800.0,30.7781,30.8117,30.7511,30.7713,509800.0
2010-03-26 11:50:00,45.72,45.77,45.69,45.76,546100.0,30.7713,30.805,30.7511,30.7983,546100.0
2010-03-26 12:00:00,45.76,45.82,45.74,45.76,528700.0,30.7983,30.8386,30.7848,30.7983,528700.0
2010-03-26 12:10:00,45.76,45.8,45.7,45.73,549800.0,30.7983,30.8252,30.7579,30.7781,549800.0
2010-03-26 12:20:00,45.73,45.8,45.53,45.56,1086400.0,30.7781,30.8252,30.6435,30.6637,1086400.0
2010-03-26 12:30:00,45.56,45.6,45.38,45.45,966300.0,30.6637,30.6906,30.5425,30.5896,966300.0
2010-03-26 12:40:00,45.46,45.56,45.32,45.32,707800.0,30.5963,30.6637,30.5021,30.5021,707800.0
2010-03-26 12:50:00,45.32,45.41,45.15,45.25,895100.0,30.5021,30.5627,30.3877,30.455,895100.0
2010-03-26 13:00:00,45.25,45.26,44.97,45.0,1302700.0,30.455,30.4617,30.2666,30.2867,1302700.0
2010-03-26 13:10:00,45.0,45.17,44.98,45.11,767100.0,30.2867,30.4012,30.2733,30.3608,767100.0
2010-03-26 13:20:00,45.11,45.22,45.08,45.1,726300.0,30.3608,30.4348,30.3406,30.3541,726300.0
2010-03-26 13:30:00,45.09,45.21,45.05,45.15,435700.0,30.3473,30.4281,30.3204,30.3877,435700.0
2010-03-26 13:40:00,45.15,45.32,45.1,45.11,701300.0,30.3877,30.5021,30.3541,30.3608,701300.0
2010-03-26 13:50:00,45.11,45.2,45.09,45.13,407400.0,30.3608,30.4214,30.3473,30.3742,407400.0
2010-03-26 14:00:00,45.12,45.17,44.99,45.16,643700.0,30.3675,30.4012,30.28,30.3944,643700.0
2010-03-26 14:10:00,45.17,45.28,45.07,45.22,696900.0,30.4012,30.4752,30.3339,30.4348,696900.0
2010-03-26 14:20:00,45.22,45.28,45.13,45.27,595100.0,30.4348,30.4752,30.3742,30.4685,595100.0
2010-03-26 14:30:00,45.26,45.42,45.24,45.37,525400.0,30.4617,30.5694,30.4483,30.5358,525400.0
2010-03-26 14:40:00,45.36,45.49,45.32,45.37,973900.0,30.529,30.6165,30.5021,30.5358,973900.0
2010-03-26 14:50:00,45.37,45.42,45.25,45.3,544400.0,30.5358,30.5694,30.455,30.4887,544400.0
2010-03-26 15:00:00,45.29,45.38,45.19,45.2,613000.0,30.4819,30.5425,30.4146,30.4214,613000.0
2010-03-26 15:10:00,45.19,45.19,45.1,45.18,923600.0,30.4146,30.4146,30.3541,30.4079,923600.0
2010-03-26 15:20:00,45.19,45.19,44.96,44.99,1431800.0,30.4146,30.4146,30.2598,30.28,1431800.0
2010-03-26 15:30:00,44.98,45.11,44.94,44.97,1416200.0,30.2733,30.3608,30.2464,30.2666,1416200.0
2010-03-26 15:40:00,44.96,45.01,44.79,44.88,2078900.0,30.2598,30.2935,30.1454,30.206,2078900.0
2010-03-26 15:50:00,44.88,45.06,44.87,45.03,2420600.0,30.206,30.3271,30.1993,30.3069,2420600.0
2010-03-29 09:30:00,45.25,45.38,44.73,44.73,2121700.0,30.455,30.5425,30.105,30.105,2121700.0
2010-03-29 09:40:00,44.74,44.86,44.52,44.81,2570700.0,30.1118,30.1925,29.9637,30.1589,2570700.0
2010-03-29 09:50:00,44.8,44.99,44.71,44.75,1495600.0,30.1521,30.28,30.0916,30.1185,1495600.0
2010-03-29 10:00:00,44.74,44.9,44.68,44.82,991200.0,30.1118,30.2194,30.0714,30.1656,991200.0
2010-03-29 10:10:00,44.81,44.9,44.77,44.83,548700.0,30.1589,30.2194,30.1319,30.1723,548700.0
2010-03-29 10:20:00,44.83,44.84,44.6,44.75,1057200.0,30.1723,30.1791,30.0175,30.1185,1057200.0
2010-03-29 10:30:00,44.75,44.79,44.58,44.75,1080800.0,30.1185,30.1454,30.0041,30.1185,1080800.0
2010-03-29 10:40:00,44.75,44.82,44.74,44.81,410400.0,30.1185,30.1656,30.1118,30.1589,410400.0
2010-03-29 10:50:00,44.82,44.93,44.77,44.92,510400.0,30.1656,30.2396,30.1319,30.2329,510400.0
2010-03-29 11:00:00,44.92,44.98,44.88,44.97,473100.0,30.2329,30.2733,30.206,30.2666,473100.0
2010-03-29 11:10:00,44.97,45.0,44.87,44.89,644300.0,30.2666,30.2867,30.1993,30.2127,644300.0
2010-03-29 11:20:00,44.89,44.93,44.84,44.88,520800.0,30.2127,30.2396,30.1791,30.206,520800.0
2010-03-29 11:30:00,44.88,44.91,44.83,44.85,378200.0,30.206,30.2262,30.1723,30.1858,378200.0
2010-03-29 11:40:00,44.85,44.91,44.82,44.87,362700.0,30.1858,30.2262,30.1656,30.1993,362700.0
2010-03-29 11:50:00,44.87,44.88,44.8,44.82,308300.0,30.1993,30.206,30.1521,30.1656,308300.0
2010-03-29 12:00:00,44.81,44.88,44.8,44.84,351400.0,30.1589,30.206,30.1521,30.1791,351400.0
2010-03-29 12:10:00,44.83,44.88,44.79,44.79,265600.0,30.1723,30.206,30.1454,30.1454,265600.0
2010-03-29 12:20:00,44.79,44.79,44.71,44.74,461700.0,30.1454,30.1454,30.0916,30.1118,461700.0
2010-03-29 12:30:00,44.73,44.74,44.61,44.61,791000.0,30.105,30.1118,30.0243,30.0243,791000.0
2010-03-29 12:40:00,44.61,44.64,44.46,44.61,1072400.0,30.0243,30.0445,29.9233,30.0243,1072400.0
2010-03-29 12:50:00,44.62,44.72,44.6,44.62,679300.0,30.031,30.0983,30.0175,30.031,679300.0
2010-03-29 13:00:00,44.62,44.71,44.61,44.71,465400.0,30.031,30.0916,30.0243,30.0916,465400.0
2010-03-29 13:10:00,44.71,44.76,44.69,44.72,494000.0,30.0916,30.1252,30.0781,30.0983,494000.0
2010-03-29 13:20:00,44.72,44.79,44.72,44.77,416100.0,30.0983,30.1454,30.0983,30.1319,416100.0
2010-03-29 13:30:00,44.77,44.81,44.68,44.74,430300.0,30.1319,30.1589,30.0714,30.1118,430300.0
2010-03-29 13:40:00,44.75,44.76,44.67,44.7,410000.0,30.1185,30.1252,30.0646,30.0848,410000.0
2010-03-29 13:50:00,44.7,44.76,44.69,44.73,559000.0,30.0848,30.1252,30.0781,30.105,559000.0
2010-03-29 14:00:00,44.72,44.75,44.7,44.74,287900.0,30.0983,30.1185,30.0848,30.1118,287900.0
2010-03-29 14:10:00,44.73,44.73,44.66,44.68,350200.0,30.105,30.105,30.0579,30.0714,350200.0
2010-03-29 14:20:00,44.68,44.71,44.6,44.65,615700.0,30.0714,30.0916,30.0175,30.0512,615700.0
2010-03-29 14:30:00,44.65,44.71,44.62,44.69,472700.0,30.0512,30.0916,30.031,30.0781,472700.0
2010-03-29 14:40:00,44.69,44.72,44.65,44.69,448500.0,30.0781,30.0983,30.0512,30.0781,448500.0
2010-03-29 14:50:00,44.7,44.84,44.67,44.82,705700.0,30.0848,30.1791,30.0646,30.1656,705700.0
2010-03-29 15:00:00,44.83,44.85,44.81,44.82,623400.0,30.1723,30.1858,30.1589,30.1656,623400.0
2010-03-29 15:10:00,44.83,44.97,44.81,44.97,713200.0,30.1723,30.2666,30.1589,30.2666,713200.0
2010-03-29 15:20:00,44.97,44.99,44.86,44.86,737000.0,30.2666,30.28,30.1925,30.1925,737000.0
2010-03-29 15:30:00,44.86,44.86,44.77,44.79,673600.0,30.1925,30.1925,30.1319,30.1454,673600.0
2010-03-29 15:40:00,44.8,44.89,44.78,44.87,638100.0,30.1521,30.2127,30.1387,30.1993,638100.0
2010-03-29 15:50:00,44.86,44.9,44.79,44.88,1770600.0,30.1925,30.2194,30.1454,30.206,1770600.0
2010-03-30 09:30:00,44.9,44.95,44.73,44.91,1235200.0,30.2194,30.2531,30.105,30.2262,1235200.0
2010-03-30 09:40:00,44.91,44.94,44.82,44.9,852400.0,30.2262,30.2464,30.1656,30.2194,852400.0
2010-03-30 09:50:00,44.9,44.91,44.8,44.91,1119800.0,30.2194,30.2262,30.1521,30.2262,1119800.0
2010-03-30 10:00:00,44.91,44.95,44.87,44.93,883300.0,30.2262,30.2531,30.1993,30.2396,883300.0
2010-03-30 10:10:00,44.94,45.05,44.9,44.91,1067200.0,30.2464,30.3204,30.2194,30.2262,1067200.0
2010-03-30 10:20:00,44.92,45.01,44.87,44.96,722400.0,30.2329,30.2935,30.1993,30.2598,722400.0
2010-03-30 10:30:00,44.96,45.03,44.93,44.98,716600.0,30.2598,30.3069,30.2396,30.2733,716600.0
2010-03-30 10:40:00,44.98,44.98,44.87,44.92,672700.0,30.2733,30.2733,30.1993,30.2329,672700.0
2010-03-30 10:50:00,44.92,44.92,44.64,44.64,1065600.0,30.2329,30.2329,30.0445,30.0445,1065600.0
2010-03-30 11:00:00,44.65,44.65,44.42,44.56,2039900.0,30.0512,30.0512,29.8964,29.9906,2039900.0
2010-03-30 11:10:00,44.55,44.58,44.46,44.53,1198700.0,29.9839,30.0041,29.9233,29.9704,1198700.0
2010-03-30 11:20:00,44.53,44.62,44.48,44.6,822400.0,29.9704,30.031,29.9368,30.0175,822400.0
2010-03-30 11:30:00,44.59,44.62,44.48,44.49,415800.0,30.0108,30.031,29.9368,29.9435,415800.0
2010-03-30 11:40:00,44.49,44.63,44.48,44.61,513700.0,29.9435,30.0377,29.9368,30.0243,513700.0
2010-03-30 11:50:00,44.61,44.65,44.56,44.56,789000.0,30.0243,30.0512,29.9906,29.9906,789000.0
2010-03-30 12:00:00,44.56,44.6,44.5,44.59,455200.0,29.9906,30.0175,29.9502,30.0108,455200.0
2010-03-30 12:10:00,44.58,44.61,44.52,44.53,340000.0,30.0041,30.0243,29.9637,29.9704,340000.0
2010-03-30 12:20:00,44.54,44.64,44.53,44.6,299500.0,29.9772,30.0445,29.9704,30.0175,299500.0
2010-03-30 12:30:00,44.61,44.64,44.54,44.55,302300.0,30.0243,30.0445,29.9772,29.9839,302300.0
2010-03-30 12:40:00,44.56,44.61,44.54,44.56,229100.0,29.9906,30.0243,29.9772,29.9906,229100.0
2010-03-30 12:50:00,44.55,44.58,44.52,44.52,270100.0,29.9839,30.0041,29.9637,29.9637,270100.0
2010-03-30 13:00:00,44.53,44.53,44.4,44.44,572800.0,29.9704,29.9704,29.8829,29.9098,572800.0
2010-03-30 13:10:00,44.45,44.5,44.43,44.44,279200.0,29.9166,29.9502,29.9031,29.9098,279200.0
2010-03-30 13:20:00,44.44,44.46,44.36,44.41,438200.0,29.9098,29.9233,29.856,29.8897,438200.0
2010-03-30 13:30:00,44.41,44.55,44.38,44.42,565600.0,29.8897,29.9839,29.8695,29.8964,565600.0
2010-03-30 13:40:00,44.42,44.47,44.38,44.47,295300.0,29.8964,29.93,29.8695,29.93,295300.0
2010-03-30 13:50:00,44.47,44.56,44.47,44.54,341000.0,29.93,29.9906,29.93,29.9772,341000.0
2010-03-30 14:00:00,44.54,44.55,44.49,44.53,370800.0,29.9772,29.9839,29.9435,29.9704,370800.0
2010-03-30 14:10:00,44.53,44.59,44.52,44.52,394700.0,29.9704,30.0108,29.9637,29.9637,394700.0
2010-03-30 14:20:00,44.52,44.57,44.48,44.55,407500.0,29.9637,29.9973,29.9368,29.9839,407500.0
2010-03-30 14:30:00,44.55,44.68,44.55,44.67,463400.0,29.9839,30.0714,29.9839,30.0646,463400.0
2010-03-30 14:40:00,44.66,44.73,44.66,44.71,335200.0,30.0579,30.105,30.0579,30.0916,335200.0
2010-03-30 14:50:00,44.72,44.77,44.68,44.68,368900.0,30.0983,30.1319,30.0714,30.0714,368900.0
2010-03-30 15:00:00,44.69,44.71,44.63,44.65,443600.0,30.0781,30.0916,30.0377,30.0512,443600.0
2010-03-30 15:10:00,44.65,44.68,44.58,44.63,510100.0,30.0512,30.0714,30.0041,30.0377,510100.0
2010-03-30 15:20:00,44.63,44.63,44.5,44.6,572100.0,30.0377,30.0377,29.9502,30.0175,572100.0
2010-03-30 15:30:00,44.61,44.69,44.6,44.64,555300.0,30.0243,30.0781,30.0175,30.0445,555300.0
2010-03-30 15:40:00,44.64,44.7,44.58,44.66,1016300.0,30.0445,30.0848,30.0041,30.0579,1016300.0
2010-03-30 15:50:00,44.65,44.7,44.54,44.61,2724900.0,30.0512,30.0848,29.9772,30.0243,2724900.0
2010-03-31 09:30:00,44.31,44.46,44.27,44.42,1166100.0,29.8224,29.9233,29.7954,29.8964,1166100.0
2010-03-31 09:40:00,44.42,44.46,44.25,44.26,1138500.0,29.8964,29.9233,29.782,29.7887,1138500.0
2010-03-31 09:50:00,44.26,44.52,44.25,44.48,1214500.0,29.7887,29.9637,29.782,29.9368,1214500.0
2010-03-31 10:00:00,44.48,44.58,44.39,44.56,883900.0,29.9368,30.0041,29.8762,29.9906,883900.0
2010-03-31 10:10:00,44.56,44.57,44.37,44.47,780600.0,29.9906,29.9973,29.8627,29.93,780600.0
2010-03-31 10:20:00,44.47,44.72,44.47,44.72,699200.0,29.93,30.0983,29.93,30.0983,699200.0
2010-03-31 10:30:00,44.72,44.82,44.65,44.81,928500.0,30.0983,30.1656,30.0512,30.1589,928500.0
2010-03-31 10:40:00,44.82,44.85,44.66,44.67,793300.0,30.1656,30.1858,30.0579,30.0646,793300.0
2010-03-31 10:50:00,44.67,44.67,44.6,44.63,597400.0,30.0646,30.0646,30.0175,30.0377,597400.0
2010-03-31 11:00:00,44.63,44.66,44.54,44.65,598600.0,30.0377,30.0579,29.9772,30.0512,598600.0
2010-03-31 11:10:00,44.64,44.69,44.62,44.64,477600.0,30.0445,30.0781,30.031,30.0445,477600.0
2010-03-31 11:20:00,44.64,44.74,44.59,44.72,556300.0,30.0445,30.1118,30.0108,30.0983,556300.0
2010-03-31 11:30:00,44.72,44.89,44.71,44.88,698900.0,30.0983,30.2127,30.0916,30.206,698900.0
2010-03-31 11:40:00,44.88,44.93,44.86,44.91,511100.0,30.206,30.2396,30.1925,30.2262,511100.0
2010-03-31 11:50:00,44.91,44.92,44.88,44.91,359900.0,30.2262,30.2329,30.206,30.2262,359900.0
2010-03-31 12:00:00,44.91,44.91,44.85,44.9,374900.0,30.2262,30.2262,30.1858,30.2194,374900.0
2010-03-31 12:10:00,44.9,44.97,44.9,44.96,595600.0,30.2194,30.2666,30.2194,30.2598,595600.0
2010-03-31 12:20:00,44.97,44.99,44.92,44.93,335700.0,30.2666,30.28,30.2329,30.2396,335700.0
2010-03-31 12:30:00,44.94,44.99,44.89,44.97,286000.0,30.2464,30.28,30.2127,30.2666,286000.0
2010-03-31 12:40:00,44.97,45.0,44.92,44.95,632500.0,30.2666,30.2867,30.2329,30.2531,632500.0
2010-03-31 12:50:00,44.96,44.97,44.9,44.93,310900.0,30.2598,30.2666,30.2194,30.2396,310900.0
2010-03-31 13:00:00,44.93,44.95,44.88,44.91,207200.0,30.2396,30.2531,30.206,30.2262,207200.0
2010-03-31 13:10:00,44.91,44.98,44.9,44.95,336700.0,30.2262,30.2733,30.2194,30.2531,336700.0
2010-03-31 13:20:00,44.94,44.95,44.87,44.9,401800.0,30.2464,30.2531,30.1993,30.2194,401800.0
2010-03-31 13:30:00,44.9,44.94,44.89,44.9,222700.0,30.2194,30.2464,30.2127,30.2194,222700.0
2010-03-31 13:40:00,44.9,44.95,44.89,44.95,201800.0,30.2194,30.2531,30.2127,30.2531,201800.0
2010-03-31 13:50:00,44.94,44.95,44.88,44.9,358000.0,30.2464,30.2531,30.206,30.2194,358000.0
2010-03-31 14:00:00,44.89,44.97,44.88,44.96,387700.0,30.2127,30.2666,30.206,30.2598,387700.0
2010-03-31 14:10:00,44.96,44.96,44.91,44.93,280100.0,30.2598,30.2598,30.2262,30.2396,280100.0
2010-03-31 14:20:00,44.93,44.99,44.93,44.99,276400.0,30.2396,30.28,30.2396,30.28,276400.0
2010-03-31 14:30:00,44.98,45.0,44.94,44.94,413900.0,30.2733,30.2867,30.2464,30.2464,413900.0
2010-03-31 14:40:00,44.94,44.96,44.83,44.84,467900.0,30.2464,30.2598,30.1723,30.1791,467900.0
2010-03-31 14:50:00,44.84,44.85,44.72,44.73,680400.0,30.1791,30.1858,30.0983,30.105,680400.0
2010-03-31 15:00:00,44.72,44.72,44.59,44.68,780500.0,30.0983,30.0983,30.0108,30.0714,780500.0
2010-03-31 15:10:00,44.68,44.69,44.43,44.47,1307400.0,30.0714,30.0781,29.9031,29.93,1307400.0
2010-03-31 15:20:00,44.46,44.56,44.4,44.56,1810600.0,29.9233,29.9906,29.8829,29.9906,1810600.0
2010-03-31 15:30:00,44.56,44.62,44.49,44.62,1129700.0,29.9906,30.031,29.9435,30.031,1129700.0
2010-03-31 15:40:00,44.62,44.71,44.55,44.59,1876900.0,30.031,30.0916,29.9839,30.0108,1876900.0
2010-03-31 15:50:00,44.58,44.85,44.56,44.78,4461700.0,30.0041,30.1858,29.9906,30.1387,4461700.0
2010-04-01 09:30:00,45.03,45.29,45.01,45.15,1875400.0,30.3405,30.5157,30.327,30.4213,1875400.0
2010-04-01 09:40:00,45.16,45.28,45.15,45.17,1063100.0,30.4281,30.5089,30.4213,30.4348,1063100.0
2010-04-01 09:50:00,45.17,45.31,45.16,45.19,661100.0,30.4348,30.5291,30.4281,30.4483,661100.0
2010-04-01 10:00:00,45.2,45.28,45.1,45.11,827600.0,30.455,30.5089,30.3876,30.3944,827600.0
2010-04-01 10:10:00,45.11,45.23,45.11,45.13,644100.0,30.3944,30.4752,30.3944,30.4079,644100.0
2010-04-01 10:20:00,45.13,45.25,45.08,45.19,474300.0,30.4079,30.4887,30.3742,30.4483,474300.0
2010-04-01 10:30:00,45.19,45.21,45.14,45.21,480800.0,30.4483,30.4618,30.4146,30.4618,480800.0
2010-04-01 10:40:00,45.21,45.25,45.14,45.2,403300.0,30.4618,30.4887,30.4146,30.455,403300.0
2010-04-01 10:50:00,45.19,45.2,45.1,45.16,464800.0,30.4483,30.455,30.3876,30.4281,464800.0
2010-04-01 11:00:00,45.17,45.22,45.14,45.22,490300.0,30.4348,30.4685,30.4146,30.4685,490300.0
2010-04-01 11:10:00,45.22,45.22,45.16,45.2,398700.0,30.4685,30.4685,30.4281,30.455,398700.0
2010-04-01 11:20:00,45.2,45.24,45.16,45.23,542900.0,30.455,30.482,30.4281,30.4752,542900.0
2010-04-01 11:30:00,45.22,45.23,45.14,45.2,318900.0,30.4685,30.4752,30.4146,30.455,318900.0
2010-04-01 11:40:00,45.2,45.21,45.13,45.18,365000.0,30.455,30.4618,30.4079,30.4415,365000.0
2010-04-01 11:50:00,45.18,45.27,45.17,45.2,430400.0,30.4415,30.5022,30.4348,30.455,430400.0
2010-04-01 12:00:00,45.21,45.24,45.12,45.13,277300.0,30.4618,30.482,30.4011,30.4079,277300.0
2010-04-01 12:10:00,45.13,45.17,45.09,45.1,404600.0,30.4079,30.4348,30.3809,30.3876,404600.0
2010-04-01 12:20:00,45.11,45.18,45.1,45.18,256100.0,30.3944,30.4415,30.3876,30.4415,256100.0
2010-04-01 12:30:00,45.18,45.19,45.15,45.16,223900.0,30.4415,30.4483,30.4213,30.4281,223900.0
2010-04-01 12:40:00,45.16,45.2,45.15,45.2,249600.0,30.4281,30.455,30.4213,30.455,249600.0
2010-04-01 12:50:00,45.2,45.23,45.18,45.18,329600.0,30.455,30.4752,30.4415,30.4415,329600.0
2010-04-01 13:00:00,45.19,45.21,45.16,45.2,290000.0,30.4483,30.4618,30.4281,30.455,290000.0
2010-04-01 13:10:00,45.2,45.21,45.16,45.17,239500.0,30.455,30.4618,30.4281,30.4348,239500.0
2010-04-01 13:20:00,45.18,45.21,45.17,45.19,196400.0,30.4415,30.4618,30.4348,30.4483,196400.0
2010-04-01 13:30:00,45.18,45.23,45.17,45.21,157500.0,30.4415,30.4752,30.4348,30.4618,157500.0
2010-04-01 13:40:00,45.22,45.23,45.06,45.08,505600.0,30.4685,30.4752,30.3607,30.3742,505600.0
2010-04-01 13:50:00,45.09,45.16,45.05,45.14,424700.0,30.3809,30.4281,30.354,30.4146,424700.0
2010-04-01 14:00:00,45.15,45.18,45.05,45.11,506200.0,30.4213,30.4415,30.354,30.3944,506200.0
2010-04-01 14:10:00,45.12,45.19,45.11,45.19,396500.0,30.4011,30.4483,30.3944,30.4483,396500.0
2010-04-01 14:20:00,45.19,45.2,45.12,45.14,269300.0,30.4483,30.455,30.4011,30.4146,269300.0
2010-04-01 14:30:00,45.13,45.17,45.06,45.09,576400.0,30.4079,30.4348,30.3607,30.3809,576400.0
2010-04-01 14:40:00,45.09,45.13,45.0,45.07,820700.0,30.3809,30.4079,30.3203,30.3674,820700.0
2010-04-01 14:50:00,45.06,45.16,45.06,45.14,512100.0,30.3607,30.4281,30.3607,30.4146,512100.0
2010-04-01 15:00:00,45.14,45.15,45.0,45.06,572500.0,30.4146,30.4213,30.3203,30.3607,572500.0
2010-04-01 15:10:00,45.05,45.11,45.04,45.06,678900.0,30.354,30.3944,30.3472,30.3607,678900.0
2010-04-01 15:20:00,45.06,45.11,45.02,45.02,506800.0,30.3607,30.3944,30.3337,30.3337,506800.0
2010-04-01 15:30:00,45.03,45.12,44.99,45.09,981700.0,30.3405,30.4011,30.3135,30.3809,981700.0
2010-04-01 15:40:00,45.1,45.19,45.09,45.13,899000.0,30.3876,30.4483,30.3809,30.4079,899000.0
2010-04-01 15:50:00,45.12,45.22,45.1,45.22,2002300.0,30.4011,30.4685,30.3876,30.4685,2002300.0
2010-04-05 09:30:00,45.28,45.4,45.08,45.23,1435400.0,30.5089,30.5898,30.3742,30.4752,1435400.0
2010-04-05 09:40:00,45.23,45.28,45.18,45.22,745500.0,30.4752,30.5089,30.4415,30.4685,745500.0
2010-04-05 09:50:00,45.23,45.28,45.16,45.2,653000.0,30.4752,30.5089,30.4281,30.455,653000.0
2010-04-05 10:00:00,45.2,45.23,45.12,45.19,686100.0,30.455,30.4752,30.4011,30.4483,686100.0
2010-04-05 10:10:00,45.18,45.2,44.94,45.06,900400.0,30.4415,30.455,30.2798,30.3607,900400.0
2010-04-05 10:20:00,45.07,45.15,45.02,45.06,535700.0,30.3674,30.4213,30.3337,30.3607,535700.0
2010-04-05 10:30:00,45.06,45.08,44.97,44.98,702700.0,30.3607,30.3742,30.3001,30.3068,702700.0
2010-04-05 10:40:00,44.98,45.03,44.91,44.95,665800.0,30.3068,30.3405,30.2596,30.2866,665800.0
2010-04-05 10:50:00,44.95,45.02,44.88,44.89,590700.0,30.2866,30.3337,30.2394,30.2462,590700.0
2010-04-05 11:00:00,44.9,44.92,44.79,44.84,951900.0,30.2529,30.2664,30.1788,30.2125,951900.0
2010-04-05 11:10:00,44.84,44.96,44.84,44.95,352500.0,30.2125,30.2933,30.2125,30.2866,352500.0
2010-04-05 11:20:00,44.94,45.01,44.93,45.01,437900.0,30.2798,30.327,30.2731,30.327,437900.0
2010-04-05 11:30:00,45.0,45.01,44.93,44.97,385200.0,30.3203,30.327,30.2731,30.3001,385200.0
2010-04-05 11:40:00,44.97,45.19,44.97,45.17,536200.0,30.3001,30.4483,30.3001,30.4348,536200.0
2010-04-05 11:50:00,45.17,45.27,45.16,45.19,689600.0,30.4348,30.5022,30.4281,30.4483,689600.0
2010-04-05 12:00:00,45.19,45.19,45.11,45.17,542100.0,30.4483,30.4483,30.3944,30.4348,542100.0
2010-04-05 12:10:00,45.18,45.21,45.08,45.11,458200.0,30.4415,30.4618,30.3742,30.3944,458200.0
2010-04-05 12:20:00,45.12,45.25,45.11,45.25,426900.0,30.4011,30.4887,30.3944,30.4887,426900.0
2010-04-05 12:30:00,45.25,45.27,45.21,45.21,334100.0,30.4887,30.5022,30.4618,30.4618,334100.0
2010-04-05 12:40:00,45.21,45.26,45.14,45.15,200900.0,30.4618,30.4955,30.4146,30.4213,200900.0
2010-04-05 12:50:00,45.15,45.19,45.12,45.12,252300.0,30.4213,30.4483,30.4011,30.4011,252300.0
2010-04-05 13:00:00,45.13,45.18,45.05,45.09,242500.0,30.4079,30.4415,30.354,30.3809,242500.0
2010-04-05 13:10:00,45.1,45.14,45.08,45.13,186200.0,30.3876,30.4146,30.3742,30.4079,186200.0
2010-04-05 13:20:00,45.14,45.14,45.04,45.09,325500.0,30.4146,30.4146,30.3472,30.3809,325500.0
2010-04-05 13:30:00,45.09,45.13,45.08,45.09,264700.0,30.3809,30.4079,30.3742,30.3809,264700.0
2010-04-05 13:40:00,45.09,45.11,45.06,45.09,346400.0,30.3809,30.3944,30.3607,30.3809,346400.0
2010-04-05 13:50:00,45.09,45.17,45.08,45.1,236000.0,30.3809,30.4348,30.3742,30.3876,236000.0
2010-04-05 14:00:00,45.1,45.15,45.08,45.12,138900.0,30.3876,30.4213,30.3742,30.4011,138900.0
2010-04-05 14:10:00,45.12,45.14,45.07,45.12,188100.0,30.4011,30.4146,30.3674,30.4011,188100.0
2010-04-05 14:20:00,45.12,45.17,45.11,45.15,194800.0,30.4011,30.4348,30.3944,30.4213,194800.0
2010-04-05 14:30:00,45.14,45.22,45.13,45.22,299200.0,30.4146,30.4685,30.4079,30.4685,299200.0
2010-04-05 14:40:00,45.22,45.29,45.21,45.22,307700.0,30.4685,30.5157,30.4618,30.4685,307700.0
2010-04-05 14:50:00,45.22,45.24,45.09,45.1,404600.0,30.4685,30.482,30.3809,30.3876,404600.0
2010-04-05 15:00:00,45.1,45.16,45.06,45.06,263500.0,30.3876,30.4281,30.3607,30.3607,263500.0
2010-04-05 15:10:00,45.06,45.1,45.04,45.05,357400.0,30.3607,30.3876,30.3472,30.354,357400.0
2010-04-05 15:20:00,45.06,45.22,45.05,45.13,716700.0,30.3607,30.4685,30.354,30.4079,716700.0
2010-04-05 15:30:00,45.13,45.15,45.08,45.1,434600.0,30.4079,30.4213,30.3742,30.3876,434600.0
2010-04-05 15:40:00,45.1,45.22,45.07,45.19,917800.0,30.3876,30.4685,30.3674,30.4483,917800.0
2010-04-05 15:50:00,45.19,45.34,45.19,45.34,1572300.0,30.4483,30.5494,30.4483,30.5494,1572300.0
2010-04-06 09:30:00,45.23,45.43,45.17,45.35,952000.0,30.4752,30.61,30.4348,30.5561,952000.0
2010-04-06 09:40:00,45.35,45.36,45.15,45.24,788900.0,30.5561,30.5628,30.4213,30.482,788900.0
2010-04-06 09:50:00,45.24,45.34,45.16,45.27,595200.0,30.482,30.5494,30.4281,30.5022,595200.0
2010-04-06 10:00:00,45.28,45.36,45.2,45.32,871100.0,30.5089,30.5628,30.455,30.5359,871100.0
2010-04-06 10:10:00,45.31,45.5,45.3,45.48,957500.0,30.5291,30.6572,30.5224,30.6437,957500.0
2010-04-06 10:20:00,45.48,45.6,45.47,45.58,864100.0,30.6437,30.7245,30.6369,30.7111,864100.0
2010-04-06 10:30:00,45.58,45.75,45.58,45.7,909600.0,30.7111,30.8256,30.7111,30.7919,909600.0
2010-04-06 10:40:00,45.71,45.77,45.55,45.69,745000.0,30.7987,30.8391,30.6908,30.7852,745000.0
2010-04-06 10:50:00,45.7,45.72,45.59,45.72,823500.0,30.7919,30.8054,30.7178,30.8054,823500.0
2010-04-06 11:00:00,45.72,45.75,45.69,45.73,485200.0,30.8054,30.8256,30.7852,30.8121,485200.0
2010-04-06 11:10:00,45.72,45.78,45.69,45.76,557300.0,30.8054,30.8458,30.7852,30.8323,557300.0
2010-04-06 11:20:00,45.76,45.9,45.72,45.88,718500.0,30.8323,30.9267,30.8054,30.9132,718500.0
2010-04-06 11:30:00,45.88,45.94,45.8,45.8,550600.0,30.9132,30.9536,30.8593,30.8593,550600.0
2010-04-06 11:40:00,45.8,45.86,45.8,45.85,299200.0,30.8593,30.8997,30.8593,30.893,299200.0
2010-04-06 11:50:00,45.85,45.87,45.75,45.8,531600.0,30.893,30.9065,30.8256,30.8593,531600.0
2010-04-06 12:00:00,45.8,45.83,45.76,45.81,543100.0,30.8593,30.8795,30.8323,30.866,543100.0
2010-04-06 12:10:00,45.81,45.89,45.81,45.88,368300.0,30.866,30.9199,30.866,30.9132,368300.0
2010-04-06 12:20:00,45.87,45.9,45.85,45.86,344000.0,30.9065,30.9267,30.893,30.8997,344000.0
2010-04-06 12:30:00,45.86,45.87,45.74,45.77,542800.0,30.8997,30.9065,30.8189,30.8391,542800.0
2010-04-06 12:40:00,45.78,45.8,45.71,45.74,673000.0,30.8458,30.8593,30.7987,30.8189,673000.0
2010-04-06 12:50:00,45.75,45.81,45.74,45.81,323800.0,30.8256,30.866,30.8189,30.866,323800.0
2010-04-06 13:00:00,45.81,45.87,45.81,45.85,260100.0,30.866,30.9065,30.866,30.893,260100.0
2010-04-06 13:10:00,45.85,45.87,45.8,45.8,152300.0,30.893,30.9065,30.8593,30.8593,152300.0
2010-04-06 13:20:00,45.81,45.84,45.73,45.73,280100.0,30.866,30.8862,30.8121,30.8121,280100.0
2010-04-06 13:30:00,45.74,45.78,45.73,45.76,408900.0,30.8189,30.8458,30.8121,30.8323,408900.0
2010-04-06 13:40:00,45.77,45.79,45.73,45.75,395500.0,30.8391,30.8526,30.8121,30.8256,395500.0
2010-04-06 13:50:00,45.76,45.79,45.74,45.76,294800.0,30.8323,30.8526,30.8189,30.8323,294800.0
2010-04-06 14:00:00,45.76,45.85,45.74,45.81,521100.0,30.8323,30.893,30.8189,30.866,521100.0
2010-04-06 14:10:00,45.82,45.86,45.79,45.86,366300.0,30.8728,30.8997,30.8526,30.8997,366300.0
2010-04-06 14:20:00,45.85,45.86,45.8,45.85,444300.0,30.893,30.8997,30.8593,30.893,444300.0
2010-04-06 14:30:00,45.86,45.93,45.84,45.92,475400.0,30.8997,30.9469,30.8862,30.9401,475400.0
2010-04-06 14:40:00,45.92,45.92,45.86,45.86,472600.0,30.9401,30.9401,30.8997,30.8997,472600.0
2010-04-06 14:50:00,45.86,45.92,45.84,45.84,481800.0,30.8997,30.9401,30.8862,30.8862,481800.0
2010-04-06 15:00:00,45.85,45.89,45.84,45.87,514100.0,30.893,30.9199,30.8862,30.9065,514100.0
2010-04-06 15:10:00,45.87,45.89,45.82,45.83,558400.0,30.9065,30.9199,30.8728,30.8795,558400.0
2010-04-06 15:20:00,45.82,45.85,45.74,45.74,683000.0,30.8728,30.893,30.8189,30.8189,683000.0
2010-04-06 15:30:00,45.74,45.83,45.72,45.82,733800.0,30.8189,30.8795,30.8054,30.8728,733800.0
2010-04-06 15:40:00,45.82,45.85,45.78,45.8,791900.0,30.8728,30.893,30.8458,30.8593,791900.0
2010-04-06 15:50:00,45.8,45.88,45.76,45.86,2501000.0,30.8593,30.9132,30.8323,30.8997,2501000.0
2010-04-07 09:30:00,45.83,45.98,45.75,45.98,1735200.0,30.8795,30.9806,30.8256,30.9806,1735200.0
2010-04-07 09:40:00,45.98,45.98,45.61,45.63,1745200.0,30.9806,30.9806,30.7313,30.7448,1745200.0
2010-04-07 09:50:00,45.64,45.78,45.57,45.74,1058200.0,30.7515,30.8458,30.7043,30.8189,1058200.0
2010-04-07 10:00:00,45.73,45.78,45.7,45.75,758900.0,30.8121,30.8458,30.7919,30.8256,758900.0
2010-04-07 10:10:00,45.74,45.79,45.62,45.64,784800.0,30.8189,30.8526,30.738,30.7515,784800.0
2010-04-07 10:20:00,45.64,46.05,45.62,45.81,701500.0,30.7515,31.0277,30.738,30.866,701500.0
2010-04-07 10:30:00,45.81,45.9,45.74,45.74,683100.0,30.866,30.9267,30.8189,30.8189,683100.0
2010-04-07 10:40:00,45.74,45.75,45.44,45.53,915900.0,30.8189,30.8256,30.6167,30.6774,915900.0
2010-04-07 10:50:00,45.53,45.61,45.48,45.56,712900.0,30.6774,30.7313,30.6437,30.6976,712900.0
2010-04-07 11:00:00,45.56,45.58,45.32,45.58,760600.0,30.6976,30.7111,30.5359,30.7111,760600.0
2010-04-07 11:10:00,45.58,45.69,45.53,45.67,557500.0,30.7111,30.7852,30.6774,30.7717,557500.0
2010-04-07 11:20:00,45.66,45.71,45.6,45.69,429500.0,30.765,30.7987,30.7245,30.7852,429500.0
2010-04-07 11:30:00,45.69,45.69,45.59,45.62,359800.0,30.7852,30.7852,30.7178,30.738,359800.0
2010-04-07 11:40:00,45.61,45.67,45.58,45.65,388100.0,30.7313,30.7717,30.7111,30.7582,388100.0
2010-04-07 11:50:00,45.64,45.71,45.6,45.62,440200.0,30.7515,30.7987,30.7245,30.738,440200.0
2010-04-07 12:00:00,45.62,45.64,45.5,45.54,722400.0,30.738,30.7515,30.6572,30.6841,722400.0
2010-04-07 12:10:00,45.53,45.55,45.45,45.48,439800.0,30.6774,30.6908,30.6235,30.6437,439800.0
2010-04-07 12:20:00,45.49,45.74,45.47,45.52,291100.0,30.6504,30.8189,30.6369,30.6706,291100.0
2010-04-07 12:30:00,45.52,45.53,45.47,45.51,246200.0,30.6706,30.6774,30.6369,30.6639,246200.0
2010-04-07 12:40:00,45.51,45.59,45.5,45.58,414200.0,30.6639,30.7178,30.6572,30.7111,414200.0
2010-04-07 12:50:00,45.58,45.65,45.56,45.64,227800.0,30.7111,30.7582,30.6976,30.7515,227800.0
2010-04-07 13:00:00,45.64,45.76,45.63,45.69,475500.0,30.7515,30.8323,30.7448,30.7852,475500.0
2010-04-07 13:10:00,45.69,45.79,45.68,45.72,299400.0,30.7852,30.8526,30.7784,30.8054,299400.0
2010-04-07 13:20:00,45.71,45.83,45.7,45.81,468400.0,30.7987,30.8795,30.7919,30.866,468400.0
2010-04-07 13:30:00,45.81,45.82,45.73,45.76,361400.0,30.866,30.8728,30.8121,30.8323,361400.0
2010-04-07 13:40:00,45.75,45.77,45.65,45.68,734200.0,30.8256,30.8391,30.7582,30.7784,734200.0
2010-04-07 13:50:00,45.69,45.76,45.66,45.73,179900.0,30.7852,30.8323,30.765,30.8121,179900.0
2010-04-07 14:00:00,45.73,45.74,45.6,45.66,523800.0,30.8121,30.8189,30.7245,30.765,523800.0
2010-04-07 14:10:00,45.67,45.67,45.57,45.6,332200.0,30.7717,30.7717,30.7043,30.7245,332200.0
2010-04-07 14:20:00,45.6,45.62,45.49,45.57,416400.0,30.7245,30.738,30.6504,30.7043,416400.0
2010-04-07 14:30:00,45.56,45.57,45.47,45.56,447800.0,30.6976,30.7043,30.6369,30.6976,447800.0
2010-04-07 14:40:00,45.56,45.65,45.49,45.54,427400.0,30.6976,30.7582,30.6504,30.6841,427400.0
2010-04-07 14:50:00,45.53,45.59,45.46,45.51,604200.0,30.6774,30.7178,30.6302,30.6639,604200.0
2010-04-07 15:00:00,45.51,45.51,45.14,45.16,1569100.0,30.6639,30.6639,30.4146,30.4281,1569100.0
2010-04-07 15:10:00,45.17,45.24,45.02,45.21,1658200.0,30.4348,30.482,30.3337,30.4618,1658200.0
2010-04-07 15:20:00,45.21,45.28,45.15,45.25,648500.0,30.4618,30.5089,30.4213,30.4887,648500.0
2010-04-07 15:30:00,45.24,45.28,45.12,45.24,1000800.0,30.482,30.5089,30.4011,30.482,1000800.0
2010-04-07 15:40:00,45.24,45.5,45.15,45.22,867500.0,30.482,30.6572,30.4213,30.4685,867500.0
2010-04-07 15:50:00,45.22,45.32,45.21,45.32,1856200.0,30.4685,30.5359,30.4618,30.5359,1856200.0
2010-04-08 09:30:00,45.16,45.3,44.81,45.19,2293100.0,30.4281,30.5224,30.1922,30.4483,2293100.0
2010-04-08 09:40:00,45.19,45.37,45.09,45.2,1870800.0,30.4483,30.5696,30.3809,30.455,1870800.0
2010-04-08 09:50:00,45.21,45.23,45.01,45.1,1215100.0,30.4618,30.4752,30.327,30.3876,1215100.0
2010-04-08 10:00:00,45.09,45.13,44.96,45.03,1516500.0,30.3809,30.4079,30.2933,30.3405,1516500.0
2010-04-08 10:10:00,45.03,45.27,45.01,45.27,1048200.0,30.3405,30.5022,30.327,30.5022,1048200.0
2010-04-08 10:20:00,45.27,45.32,45.16,45.29,727000.0,30.5022,30.5359,30.4281,30.5157,727000.0
2010-04-08 10:30:00,45.29,45.45,45.28,45.37,830000.0,30.5157,30.6235,30.5089,30.5696,830000.0
2010-04-08 10:40:00,45.36,45.42,45.3,45.42,782800.0,30.5628,30.6033,30.5224,30.6033,782800.0
2010-04-08 10:50:00,45.42,45.46,45.36,45.36,612800.0,30.6033,30.6302,30.5628,30.5628,612800.0
2010-04-08 11:00:00,45.37,45.48,45.36,45.4,594100.0,30.5696,30.6437,30.5628,30.5898,594100.0
2010-04-08 11:10:00,45.4,45.42,45.35,45.38,329100.0,30.5898,30.6033,30.5561,30.5763,329100.0
2010-04-08 11:20:00,45.38,45.46,45.35,45.38,463000.0,30.5763,30.6302,30.5561,30.5763,463000.0
2010-04-08 11:30:00,45.39,45.43,45.36,45.37,590600.0,30.583,30.61,30.5628,30.5696,590600.0
2010-04-08 11:40:00,45.36,45.4,45.34,45.37,507600.0,30.5628,30.5898,30.5494,30.5696,507600.0
2010-04-08 11:50:00,45.37,45.4,45.34,45.39,455400.0,30.5696,30.5898,30.5494,30.583,455400.0
2010-04-08 12:00:00,45.39,45.43,45.35,45.39,631600.0,30.583,30.61,30.5561,30.583,631600.0
2010-04-08 12:10:00,45.4,45.52,45.39,45.5,298800.0,30.5898,30.6706,30.583,30.6572,298800.0
2010-04-08 12:20:00,45.51,45.71,45.5,45.67,810600.0,30.6639,30.7987,30.6572,30.7717,810600.0
2010-04-08 12:30:00,45.68,45.7,45.6,45.69,631000.0,30.7784,30.7919,30.7245,30.7852,631000.0
2010-04-08 12:40:00,45.69,45.74,45.63,45.68,566400.0,30.7852,30.8189,30.7448,30.7784,566400.0
2010-04-08 12:50:00,45.68,45.73,45.63,45.73,421100.0,30.7784,30.8121,30.7448,30.8121,421100.0
2010-04-08 13:00:00,45.72,45.77,45.67,45.7,464200.0,30.8054,30.8391,30.7717,30.7919,464200.0
2010-04-08 13:10:00,45.7,45.74,45.67,45.73,263200.0,30.7919,30.8189,30.7717,30.8121,263200.0
2010-04-08 13:20:00,45.73,45.78,45.7,45.73,319300.0,30.8121,30.8458,30.7919,30.8121,319300.0
2010-04-08 13:30:00,45.74,45.75,45.71,45.73,255800.0,30.8189,30.8256,30.7987,30.8121,255800.0
2010-04-08 13:40:00,45.73,45.8,45.7,45.77,621300.0,30.8121,30.8593,30.7919,30.8391,621300.0
2010-04-08 13:50:00,45.77,45.84,45.76,45.84,599300.0,30.8391,30.8862,30.8323,30.8862,599300.0
2010-04-08 14:00:00,45.84,45.87,45.75,45.78,411700.0,30.8862,30.9065,30.8256,30.8458,411700.0
2010-04-08 14:10:00,45.78,45.8,45.74,45.8,227900.0,30.8458,30.8593,30.8189,30.8593,227900.0
2010-04-08 14:20:00,45.81,45.89,45.79,45.89,633600.0,30.866,30.9199,30.8526,30.9199,633600.0
2010-04-08 14:30:00,45.88,45.9,45.82,45.86,632600.0,30.9132,30.9267,30.8728,30.8997,632600.0
2010-04-08 14:40:00,45.86,45.97,45.85,45.96,538800.0,30.8997,30.9738,30.893,30.9671,538800.0
2010-04-08 14:50:00,45.95,45.97,45.89,45.92,437300.0,30.9604,30.9738,30.9199,30.9401,437300.0
2010-04-08 15:00:00,45.93,45.96,45.86,45.88,612700.0,30.9469,30.9671,30.8997,30.9132,612700.0
2010-04-08 15:10:00,45.87,45.9,45.82,45.89,597000.0,30.9065,30.9267,30.8728,30.9199,597000.0
2010-04-08 15:20:00,45.89,45.94,45.85,45.91,572900.0,30.9199,30.9536,30.893,30.9334,572900.0
2010-04-08 15:30:00,45.91,45.95,45.87,45.88,673000.0,30.9334,30.9604,30.9065,30.9132,673000.0
2010-04-08 15:40:00,45.88,45.89,45.82,45.84,757800.0,30.9132,30.9199,30.8728,30.8862,757800.0
2010-04-08 15:50:00,45.84,45.85,45.74,45.76,1380400.0,30.8862,30.893,30.8189,30.8323,1380400.0
2010-04-09 09:30:00,45.83,46.1,45.83,45.99,2017900.0,30.8795,31.0614,30.8795,30.9873,2017900.0
2010-04-09 09:40:00,45.99,46.02,45.92,45.93,1195800.0,30.9873,31.0075,30.9401,30.9469,1195800.0
2010-04-09 09:50:00,45.94,46.17,45.9,46.15,1340800.0,30.9536,31.1086,30.9267,31.0951,1340800.0
2010-04-09 10:00:00,46.15,46.22,46.06,46.07,945100.0,31.0951,31.1423,31.0345,31.0412,945100.0
2010-04-09 10:10:00,46.07,46.07,45.91,45.99,787900.0,31.0412,31.0412,30.9334,30.9873,787900.0
2010-04-09 10:20:00,46.0,46.04,45.7,45.79,1205500.0,30.9941,31.021,30.7919,30.8526,1205500.0
2010-04-09 10:30:00,45.79,45.84,45.58,45.7,1201600.0,30.8526,30.8862,30.7111,30.7919,1201600.0
2010-04-09 10:40:00,45.7,45.77,45.69,45.74,537700.0,30.7919,30.8391,30.7852,30.8189,537700.0
2010-04-09 10:50:00,45.74,45.75,45.45,45.48,906100.0,30.8189,30.8256,30.6235,30.6437,906100.0
2010-04-09 11:00:00,45.48,45.65,45.47,45.63,471400.0,30.6437,30.7582,30.6369,30.7448,471400.0
2010-04-09 11:10:00,45.64,45.78,45.61,45.75,519800.0,30.7515,30.8458,30.7313,30.8256,519800.0
2010-04-09 11:20:00,45.75,45.86,45.69,45.86,472800.0,30.8256,30.8997,30.7852,30.8997,472800.0
2010-04-09 11:30:00,45.85,45.92,45.82,45.89,483700.0,30.893,30.9401,30.8728,30.9199,483700.0
2010-04-09 11:40:00,45.9,45.95,45.82,45.84,402000.0,30.9267,30.9604,30.8728,30.8862,402000.0
2010-04-09 11:50:00,45.83,45.88,45.75,45.78,259600.0,30.8795,30.9132,30.8256,30.8458,259600.0
2010-04-09 12:00:00,45.79,45.8,45.69,45.71,217000.0,30.8526,30.8593,30.7852,30.7987,217000.0
2010-04-09 12:10:00,45.72,45.76,45.66,45.73,416200.0,30.8054,30.8323,30.765,30.8121,416200.0
2010-04-09 12:20:00,45.73,45.76,45.65,45.69,325300.0,30.8121,30.8323,30.7582,30.7852,325300.0
2010-04-09 12:30:00,45.69,45.71,45.62,45.65,296800.0,30.7852,30.7987,30.738,30.7582,296800.0
2010-04-09 12:40:00,45.66,45.69,45.61,45.62,196200.0,30.765,30.7852,30.7313,30.738,196200.0
2010-04-09 12:50:00,45.61,45.65,45.55,45.62,359100.0,30.7313,30.7582,30.6908,30.738,359100.0
2010-04-09 13:00:00,45.62,45.65,45.54,45.55,280600.0,30.738,30.7582,30.6841,30.6908,280600.0
2010-04-09 13:10:00,45.55,45.63,45.53,45.62,321900.0,30.6908,30.7448,30.6774,30.738,321900.0
2010-04-09 13:20:00,45.63,45.7,45.62,45.65,244700.0,30.7448,30.7919,30.738,30.7582,244700.0
2010-04-09 13:30:00,45.65,45.69,45.62,45.66,227400.0,30.7582,30.7852,30.738,30.765,227400.0
2010-04-09 13:40:00,45.65,45.73,45.65,45.67,257200.0,30.7582,30.8121,30.7582,30.7717,257200.0
2010-04-09 13:50:00,45.67,45.67,45.57,45.6,228900.0,30.7717,30.7717,30.7043,30.7245,228900.0
2010-04-09 14:00:00,45.6,45.66,45.53,45.63,352700.0,30.7245,30.765,30.6774,30.7448,352700.0
2010-04-09 14:10:00,45.64,45.71,45.61,45.68,277800.0,30.7515,30.7987,30.7313,30.7784,277800.0
2010-04-09 14:20:00,45.68,45.72,45.63,45.66,300600.0,30.7784,30.8054,30.7448,30.765,300600.0
2010-04-09 14:30:00,45.66,45.67,45.61,45.67,270000.0,30.765,30.7717,30.7313,30.7717,270000.0
2010-04-09 14:40:00,45.67,45.77,45.67,45.75,353500.0,30.7717,30.8391,30.7717,30.8256,353500.0
2010-04-09 14:50:00,45.74,45.83,45.71,45.76,514400.0,30.8189,30.8795,30.7987,30.8323,514400.0
2010-04-09 15:00:00,45.75,45.8,45.73,45.77,431100.0,30.8256,30.8593,30.8121,30.8391,431100.0
2010-04-09 15:10:00,45.76,45.82,45.73,45.8,318200.0,30.8323,30.8728,30.8121,30.8593,318200.0
2010-04-09 15:20:00,45.81,45.88,45.77,45.88,493000.0,30.866,30.9132,30.8391,30.9132,493000.0
2010-04-09 15:30:00,45.88,45.88,45.81,45.85,494400.0,30.9132,30.9132,30.866,30.893,494400.0
2010-04-09 15:40:00,45.86,45.91,45.79,45.91,606200.0,30.8997,30.9334,30.8526,30.9334,606200.0
2010-04-09 15:50:00,45.9,45.99,45.89,45.97,1415000.0,30.9267,30.9873,30.9199,30.9738,1415000.0
2010-04-12 09:30:00,46.02,46.25,45.92,46.16,1628100.0,31.0075,31.1625,30.9401,31.1019,1628100.0
2010-04-12 09:40:00,46.17,46.23,45.96,46.06,1280000.0,31.1086,31.149,30.9671,31.0345,1280000.0
2010-04-12 09:50:00,46.07,46.09,45.95,45.99,575900.0,31.0412,31.0547,30.9604,30.9873,575900.0
2010-04-12 10:00:00,46.0,46.06,45.95,45.96,624800.0,30.9941,31.0345,30.9604,30.9671,624800.0
2010-04-12 10:10:00,45.96,46.04,45.92,45.93,459400.0,30.9671,31.021,30.9401,30.9469,459400.0
2010-04-12 10:20:00,45.94,46.03,45.9,46.02,913800.0,30.9536,31.0143,30.9267,31.0075,913800.0
2010-04-12 10:30:00,46.01,46.1,45.99,46.08,732800.0,31.0008,31.0614,30.9873,31.048,732800.0
2010-04-12 10:40:00,46.08,46.17,46.05,46.09,573700.0,31.048,31.1086,31.0277,31.0547,573700.0
2010-04-12 10:50:00,46.08,46.19,46.08,46.15,439500.0,31.048,31.1221,31.048,31.0951,439500.0
2010-04-12 11:00:00,46.16,46.2,46.14,46.19,278000.0,31.1019,31.1288,31.0884,31.1221,278000.0
2010-04-12 11:10:00,46.2,46.31,46.19,46.25,890600.0,31.1288,31.2029,31.1221,31.1625,890600.0
2010-04-12 11:20:00,46.25,46.37,46.24,46.28,933900.0,31.1625,31.2434,31.1558,31.1827,933900.0
2010-04-12 11:30:00,46.28,46.35,46.24,46.32,444900.0,31.1827,31.2299,31.1558,31.2097,444900.0
2010-04-12 11:40:00,46.32,46.38,46.28,46.37,439400.0,31.2097,31.2501,31.1827,31.2434,439400.0
2010-04-12 11:50:00,46.37,46.39,46.33,46.34,760400.0,31.2434,31.2568,31.2164,31.2231,760400.0
2010-04-12 12:00:00,46.34,46.45,46.34,46.45,530700.0,31.2231,31.2973,31.2231,31.2973,530700.0
2010-04-12 12:10:00,46.45,46.47,46.38,46.42,322600.0,31.2973,31.3107,31.2501,31.277,322600.0
2010-04-12 12:20:00,46.41,46.43,46.37,46.38,232900.0,31.2703,31.2838,31.2434,31.2501,232900.0
2010-04-12 12:30:00,46.38,46.39,46.3,46.33,296200.0,31.2501,31.2568,31.1962,31.2164,296200.0
2010-04-12 12:40:00,46.33,46.37,46.28,46.29,355700.0,31.2164,31.2434,31.1827,31.1894,355700.0
2010-04-12 12:50:00,46.29,46.31,46.24,46.27,447200.0,31.1894,31.2029,31.1558,31.176,447200.0
2010-04-12 13:00:00,46.28,46.33,46.25,46.27,589900.0,31.1827,31.2164,31.1625,31.176,589900.0
2010-04-12 13:10:00,46.26,46.35,46.26,46.34,274900.0,31.1692,31.2299,31.1692,31.2231,274900.0
2010-04-12 13:20:00,46.34,46.35,46.23,46.24,333500.0,31.2231,31.2299,31.149,31.1558,333500.0
2010-04-12 13:30:00,46.24,46.28,46.21,46.28,353900.0,31.1558,31.1827,31.1355,31.1827,353900.0
2010-04-12 13:40:00,46.28,46.28,46.17,46.19,392900.0,31.1827,31.1827,31.1086,31.1221,392900.0
2010-04-12 13:50:00,46.19,46.22,46.01,46.07,918400.0,31.1221,31.1423,31.0008,31.0412,918400.0
2010-04-12 14:00:00,46.08,46.11,46.03,46.1,614400.0,31.048,31.0682,31.0143,31.0614,614400.0
2010-04-12 14:10:00,46.1,46.2,46.09,46.16,462200.0,31.0614,31.1288,31.0547,31.1019,462200.0
2010-04-12 14:20:00,46.16,46.18,46.13,46.16,417000.0,31.1019,31.1153,31.0816,31.1019,417000.0
2010-04-12 14:30:00,46.15,46.25,46.14,46.21,769500.0,31.0951,31.1625,31.0884,31.1355,769500.0
2010-04-12 14:40:00,46.21,46.24,46.15,46.24,493800.0,31.1355,31.1558,31.0951,31.1558,493800.0
2010-04-12 14:50:00,46.24,46.26,46.17,46.18,390900.0,31.1558,31.1692,31.1086,31.1153,390900.0
2010-04-12 15:00:00,46.18,46.22,46.15,46.15,481800.0,31.1153,31.1423,31.0951,31.0951,481800.0
2010-04-12 15:10:00,46.15,46.21,46.12,46.17,377100.0,31.0951,31.1355,31.0749,31.1086,377100.0
2010-04-12 15:20:00,46.18,46.19,46.05,46.12,663100.0,31.1153,31.1221,31.0277,31.0749,663100.0
2010-04-12 15:30:00,46.11,46.2,46.08,46.16,567800.0,31.0682,31.1288,31.048,31.1019,567800.0
2010-04-12 15:40:00,46.15,46.16,46.03,46.1,796200.0,31.0951,31.1019,31.0143,31.0614,796200.0
2010-04-12 15:50:00,46.11,46.14,46.05,46.12,1430100.0,31.0682,31.0884,31.0277,31.0749,1430100.0
2010-04-13 09:30:00,46.04,46.25,45.95,46.16,1368100.0,31.021,31.1625,30.9604,31.1019,1368100.0
2010-04-13 09:40:00,46.16,46.3,46.13,46.16,1112800.0,31.1019,31.1962,31.0816,31.1019,1112800.0
2010-04-13 09:50:00,46.15,46.38,46.14,46.3,1201800.0,31.0951,31.2501,31.0884,31.1962,1201800.0
2010-04-13 10:00:00,46.29,46.33,46.24,46.26,1331100.0,31.1894,31.2164,31.1558,31.1692,1331100.0
2010-04-13 10:10:00,46.25,46.33,46.24,46.25,524000.0,31.1625,31.2164,31.1558,31.1625,524000.0
2010-04-13 10:20:00,46.25,46.26,46.12,46.18,1070800.0,31.1625,31.1692,31.0749,31.1153,1070800.0
2010-04-13 10:30:00,46.17,46.19,46.1,46.14,625700.0,31.1086,31.1221,31.0614,31.0884,625700.0
2010-04-13 10:40:00,46.13,46.19,46.09,46.13,663700.0,31.0816,31.1221,31.0547,31.0816,663700.0
2010-04-13 10:50:00,46.12,46.16,46.07,46.15,597700.0,31.0749,31.1019,31.0412,31.0951,597700.0
2010-04-13 11:00:00,46.15,46.19,46.1,46.13,636900.0,31.0951,31.1221,31.0614,31.0816,636900.0
2010-04-13 11:10:00,46.13,46.23,46.08,46.19,846900.0,31.0816,31.149,31.048,31.1221,846900.0
2010-04-13 11:20:00,46.18,46.21,46.11,46.12,361600.0,31.1153,31.1355,31.0682,31.0749,361600.0
2010-04-13 11:30:00,46.12,46.13,46.1,46.1,271700.0,31.0749,31.0816,31.0614,31.0614,271700.0
2010-04-13 11:40:00,46.1,46.11,46.0,46.0,431600.0,31.0614,31.0682,30.9941,30.9941,431600.0
2010-04-13 11:50:00,46.0,46.07,45.95,46.04,452500.0,30.9941,31.0412,30.9604,31.021,452500.0
2010-04-13 12:00:00,46.04,46.09,46.01,46.02,321600.0,31.021,31.0547,31.0008,31.0075,321600.0
2010-04-13 12:10:00,46.02,46.09,46.0,46.09,552500.0,31.0075,31.0547,30.9941,31.0547,552500.0
2010-04-13 12:20:00,46.08,46.13,46.05,46.07,380900.0,31.048,31.0816,31.0277,31.0412,380900.0
2010-04-13 12:30:00,46.08,46.1,46.01,46.03,314900.0,31.048,31.0614,31.0008,31.0143,314900.0
2010-04-13 12:40:00,46.03,46.06,45.98,45.99,287200.0,31.0143,31.0345,30.9806,30.9873,287200.0
2010-04-13 12:50:00,45.99,46.11,45.99,46.09,507800.0,30.9873,31.0682,30.9873,31.0547,507800.0
2010-04-13 13:00:00,46.08,46.15,46.06,46.12,584800.0,31.048,31.0951,31.0345,31.0749,584800.0
2010-04-13 13:10:00,46.11,46.13,46.05,46.06,384900.0,31.0682,31.0816,31.0277,31.0345,384900.0
2010-04-13 13:20:00,46.05,46.1,46.04,46.06,351500.0,31.0277,31.0614,31.021,31.0345,351500.0
2010-04-13 13:30:00,46.05,46.1,46.04,46.09,286600.0,31.0277,31.0614,31.021,31.0547,286600.0
2010-04-13 13:40:00,46.09,46.13,46.07,46.1,549600.0,31.0547,31.0816,31.0412,31.0614,549600.0
2010-04-13 13:50:00,46.1,46.16,46.08,46.09,674200.0,31.0614,31.1019,31.048,31.0547,674200.0
2010-04-13 14:00:00,46.09,46.1,46.0,46.01,558100.0,31.0547,31.0614,30.9941,31.0008,558100.0
2010-04-13 14:10:00,46.0,46.06,45.97,46.04,406700.0,30.9941,31.0345,30.9738,31.021,406700.0
2010-04-13 14:20:00,46.03,46.07,46.0,46.03,323300.0,31.0143,31.0412,30.9941,31.0143,323300.0
2010-04-13 14:30:00,46.02,46.06,46.0,46.02,393200.0,31.0075,31.0345,30.9941,31.0075,393200.0
2010-04-13 14:40:00,46.01,46.06,45.99,46.0,556800.0,31.0008,31.0345,30.9873,30.9941,556800.0
2010-04-13 14:50:00,45.99,46.03,45.96,45.98,488000.0,30.9873,31.0143,30.9671,30.9806,488000.0
2010-04-13 15:00:00,45.97,45.99,45.92,45.94,630200.0,30.9738,30.9873,30.9401,30.9536,630200.0
2010-04-13 15:10:00,45.94,46.05,45.93,46.05,799300.0,30.9536,31.0277,30.9469,31.0277,799300.0
2010-04-13 15:20:00,46.05,46.06,45.99,46.0,1159300.0,31.0277,31.0345,30.9873,30.9941,1159300.0
2010-04-13 15:30:00,46.0,46.03,45.93,45.93,964300.0,30.9941,31.0143,30.9469,30.9469,964300.0
2010-04-13 15:40:00,45.93,45.97,45.85,45.89,1645800.0,30.9469,30.9738,30.893,30.9199,1645800.0
2010-04-13 15:50:00,45.89,45.98,45.85,45.87,1958400.0,30.9199,30.9806,30.893,30.9065,1958400.0
2010-04-14 09:30:00,47.4,47.41,46.97,47.03,6565200.0,31.9373,31.9441,31.6476,31.688,6565200.0
2010-04-14 09:40:00,47.03,47.21,46.91,47.14,4071000.0,31.688,31.8093,31.6072,31.7622,4071000.0
2010-04-14 09:50:00,47.14,47.14,46.84,46.87,3352300.0,31.7622,31.7622,31.56,31.5802,3352300.0
2010-04-14 10:00:00,46.87,47.12,46.78,47.1,3369800.0,31.5802,31.7487,31.5196,31.7352,3369800.0
2010-04-14 10:10:00,47.1,47.26,47.03,47.23,2927900.0,31.7352,31.843,31.688,31.8228,2927900.0
2010-04-14 10:20:00,47.22,47.28,47.13,47.21,2030200.0,31.8161,31.8565,31.7554,31.8093,2030200.0
2010-04-14 10:30:00,47.21,47.25,47.02,47.07,2329300.0,31.8093,31.8363,31.6813,31.715,2329300.0
2010-04-14 10:40:00,47.06,47.22,47.05,47.19,1769600.0,31.7083,31.8161,31.7015,31.7959,1769600.0
2010-04-14 10:50:00,47.19,47.24,47.02,47.06,1815800.0,31.7959,31.8295,31.6813,31.7083,1815800.0
2010-04-14 11:00:00,47.06,47.08,46.92,46.97,1521600.0,31.7083,31.7217,31.6139,31.6476,1521600.0
2010-04-14 11:10:00,46.97,47.15,46.91,47.14,1398700.0,31.6476,31.7689,31.6072,31.7622,1398700.0
2010-04-14 11:20:00,47.13,47.26,47.13,47.19,1362600.0,31.7554,31.843,31.7554,31.7959,1362600.0
2010-04-14 11:30:00,47.19,47.23,47.11,47.23,1133100.0,31.7959,31.8228,31.742,31.8228,1133100.0
2010-04-14 11:40:00,47.22,47.28,47.18,47.25,997300.0,31.8161,31.8565,31.7891,31.8363,997300.0
2010-04-14 11:50:00,47.25,47.26,47.16,47.17,612900.0,31.8363,31.843,31.7756,31.7824,612900.0
2010-04-14 12:00:00,47.17,47.28,47.15,47.28,853500.0,31.7824,31.8565,31.7689,31.8565,853500.0
2010-04-14 12:10:00,47.28,47.43,47.27,47.39,1268100.0,31.8565,31.9576,31.8498,31.9306,1268100.0
2010-04-14 12:20:00,47.4,47.43,47.34,47.43,829000.0,31.9373,31.9576,31.8969,31.9576,829000.0
2010-04-14 12:30:00,47.43,47.47,47.39,47.41,1080900.0,31.9576,31.9845,31.9306,31.9441,1080900.0
2010-04-14 12:40:00,47.41,47.41,47.3,47.35,704000.0,31.9441,31.9441,31.87,31.9037,704000.0
2010-04-14 12:50:00,47.35,47.4,47.31,47.39,676700.0,31.9037,31.9373,31.8767,31.9306,676700.0
2010-04-14 13:00:00,47.38,47.45,47.36,47.44,576600.0,31.9239,31.971,31.9104,31.9643,576600.0
2010-04-14 13:10:00,47.44,47.49,47.4,47.41,833700.0,31.9643,31.998,31.9373,31.9441,833700.0
2010-04-14 13:20:00,47.42,47.48,47.4,47.46,645200.0,31.9508,31.9913,31.9373,31.9778,645200.0
2010-04-14 13:30:00,47.45,47.46,47.38,47.42,554400.0,31.971,31.9778,31.9239,31.9508,554400.0
2010-04-14 13:40:00,47.42,47.43,47.37,47.38,971700.0,31.9508,31.9576,31.9171,31.9239,971700.0
2010-04-14 13:50:00,47.38,47.44,47.34,47.35,674700.0,31.9239,31.9643,31.8969,31.9037,674700.0
2010-04-14 14:00:00,47.35,47.56,47.31,47.51,2431000.0,31.9037,32.0452,31.8767,32.0115,2431000.0
2010-04-14 14:10:00,47.52,47.67,47.51,47.59,1651300.0,32.0182,32.1193,32.0115,32.0654,1651300.0
2010-04-14 14:20:00,47.59,47.78,47.07,47.76,1399300.0,32.0654,32.1934,31.715,32.1799,1399300.0
2010-04-14 14:30:00,47.76,47.93,47.75,47.9,1970800.0,32.1799,32.2945,32.1732,32.2742,1970800.0
2010-04-14 14:40:00,47.9,47.91,47.77,47.82,1288500.0,32.2742,32.281,32.1866,32.2203,1288500.0
2010-04-14 14:50:00,47.82,47.83,47.73,47.79,1138300.0,32.2203,32.2271,32.1597,32.2001,1138300.0
2010-04-14 15:00:00,47.79,47.84,47.72,47.8,1266500.0,32.2001,32.2338,32.153,32.2069,1266500.0
2010-04-14 15:10:00,47.8,47.8,47.72,47.72,1114300.0,32.2069,32.2069,32.153,32.153,1114300.0
2010-04-14 15:20:00,47.72,47.83,47.72,47.83,1333000.0,32.153,32.2271,32.153,32.2271,1333000.0
2010-04-14 15:30:00,47.82,47.84,47.72,47.73,2036200.0,32.2203,32.2338,32.153,32.1597,2036200.0
2010-04-14 15:40:00,47.74,47.76,47.66,47.69,1472600.0,32.1664,32.1799,32.1125,32.1327,1472600.0
2010-04-14 15:50:00,47.7,47.74,47.67,47.7,3603500.0,32.1395,32.1664,32.1193,32.1395,3603500.0
2010-04-15 09:30:00,47.65,47.7,47.49,47.57,2892200.0,32.1058,32.1395,31.998,32.0519,2892200.0
2010-04-15 09:40:00,47.57,47.87,47.53,47.83,1942000.0,32.0519,32.254,32.0249,32.2271,1942000.0
2010-04-15 09:50:00,47.82,47.84,47.62,47.67,1240200.0,32.2203,32.2338,32.0856,32.1193,1240200.0
2010-04-15 10:00:00,47.67,47.72,47.61,47.65,1053900.0,32.1193,32.153,32.0788,32.1058,1053900.0
2010-04-15 10:10:00,47.65,47.67,47.61,47.67,747400.0,32.1058,32.1193,32.0788,32.1193,747400.0
2010-04-15 10:20:00,47.67,47.8,47.63,47.73,1063100.0,32.1193,32.2069,32.0923,32.1597,1063100.0
2010-04-15 10:30:00,47.72,47.77,47.71,47.73,748000.0,32.153,32.1866,32.1462,32.1597,748000.0
2010-04-15 10:40:00,47.72,47.79,47.68,47.7,1266200.0,32.153,32.2001,32.126,32.1395,1266200.0
2010-04-15 10:50:00,47.7,47.74,47.63,47.66,1284800.0,32.1395,32.1664,32.0923,32.1125,1284800.0
2010-04-15 11:00:00,47.67,47.77,47.67,47.74,964100.0,32.1193,32.1866,32.1193,32.1664,964100.0
2010-04-15 11:10:00,47.73,47.84,47.7,47.81,1587100.0,32.1597,32.2338,32.1395,32.2136,1587100.0
2010-04-15 11:20:00,47.82,47.87,47.76,47.84,1389000.0,32.2203,32.254,32.1799,32.2338,1389000.0
2010-04-15 11:30:00,47.84,47.98,47.83,47.97,1246600.0,32.2338,32.3281,32.2271,32.3214,1246600.0
2010-04-15 11:40:00,47.97,48.0,47.91,47.95,1450300.0,32.3214,32.3416,32.281,32.3079,1450300.0
2010-04-15 11:50:00,47.95,47.97,47.86,47.9,1650400.0,32.3079,32.3214,32.2473,32.2742,1650400.0
2010-04-15 12:00:00,47.91,47.94,47.85,47.93,922200.0,32.281,32.3012,32.2406,32.2945,922200.0
2010-04-15 12:10:00,47.92,47.99,47.9,47.97,1087000.0,32.2877,32.3349,32.2742,32.3214,1087000.0
2010-04-15 12:20:00,47.98,48.03,47.82,47.85,2410800.0,32.3281,32.3618,32.2203,32.2406,2410800.0
2010-04-15 12:30:00,47.85,47.86,47.77,47.83,680500.0,32.2406,32.2473,32.1866,32.2271,680500.0
2010-04-15 12:40:00,47.83,47.92,47.8,47.87,470000.0,32.2271,32.2877,32.2069,32.254,470000.0
2010-04-15 12:50:00,47.88,47.88,47.82,47.85,344200.0,32.2608,32.2608,32.2203,32.2406,344200.0
2010-04-15 13:00:00,47.85,47.89,47.83,47.88,697700.0,32.2406,32.2675,32.2271,32.2608,697700.0
2010-04-15 13:10:00,47.88,48.0,47.86,47.98,1209100.0,32.2608,32.3416,32.2473,32.3281,1209100.0
2010-04-15 13:20:00,47.97,48.08,47.96,48.03,709500.0,32.3214,32.3955,32.3147,32.3618,709500.0
2010-04-15 13:30:00,48.04,48.04,47.99,48.0,330500.0,32.3686,32.3686,32.3349,32.3416,330500.0
2010-04-15 13:40:00,48.01,48.12,48.0,48.09,580000.0,32.3484,32.4225,32.3416,32.4023,580000.0
2010-04-15 13:50:00,48.09,48.17,48.06,48.11,450900.0,32.4023,32.4562,32.382,32.4157,450900.0
2010-04-15 14:00:00,48.11,48.2,48.1,48.1,809200.0,32.4157,32.4764,32.409,32.409,809200.0
2010-04-15 14:10:00,48.1,48.11,48.06,48.08,466100.0,32.409,32.4157,32.382,32.3955,466100.0
2010-04-15 14:20:00,48.08,48.13,48.06,48.13,698700.0,32.3955,32.4292,32.382,32.4292,698700.0
2010-04-15 14:30:00,48.13,48.17,48.07,48.1,489900.0,32.4292,32.4562,32.3888,32.409,489900.0
2010-04-15 14:40:00,48.09,48.14,48.08,48.11,716900.0,32.4023,32.4359,32.3955,32.4157,716900.0
2010-04-15 14:50:00,48.12,48.18,48.08,48.11,1046900.0,32.4225,32.4629,32.3955,32.4157,1046900.0
2010-04-15 15:00:00,48.11,48.12,47.91,47.92,1183000.0,32.4157,32.4225,32.281,32.2877,1183000.0
2010-04-15 15:10:00,47.92,47.99,47.92,47.95,809200.0,32.2877,32.3349,32.2877,32.3079,809200.0
2010-04-15 15:20:00,47.95,47.99,47.85,47.86,824600.0,32.3079,32.3349,32.2406,32.2473,824600.0
2010-04-15 15:30:00,47.87,47.92,47.68,47.69,1558400.0,32.254,32.2877,32.126,32.1327,1558400.0
2010-04-15 15:40:00,47.68,47.89,47.68,47.89,1810800.0,32.126,32.2675,32.126,32.2675,1810800.0
2010-04-15 15:50:00,47.88,47.91,47.79,47.81,2000000.0,32.2608,32.281,32.2001,32.2136,2000000.0
2010-04-16 09:30:00,47.64,47.75,47.28,47.44,4880200.0,32.0991,32.1732,31.8565,31.9643,4880200.0
2010-04-16 09:40:00,47.44,47.56,47.3,47.36,1398900.0,31.9643,32.0452,31.87,31.9104,1398900.0
2010-04-16 09:50:00,47.36,47.43,47.18,47.22,1886200.0,31.9104,31.9576,31.7891,31.8161,1886200.0
2010-04-16 10:00:00,47.22,47.34,47.19,47.28,1330000.0,31.8161,31.8969,31.7959,31.8565,1330000.0
2010-04-16 10:10:00,47.28,47.37,47.15,47.34,1742300.0,31.8565,31.9171,31.7689,31.8969,1742300.0
2010-04-16 10:20:00,47.33,47.45,47.31,47.38,1079100.0,31.8902,31.971,31.8767,31.9239,1079100.0
2010-04-16 10:30:00,47.38,47.5,46.73,46.79,2076200.0,31.9239,32.0047,31.4859,31.5263,2076200.0
2010-04-16 10:40:00,46.8,47.14,46.62,46.63,3565300.0,31.5331,31.7622,31.4118,31.4185,3565300.0
2010-04-16 10:50:00,46.64,46.65,45.15,46.05,9571100.0,31.4253,31.432,30.4213,31.0277,9571100.0
2010-04-16 11:00:00,46.05,46.31,45.53,45.62,5084100.0,31.0277,31.2029,30.6774,30.738,5084100.0
2010-04-16 11:10:00,45.62,45.82,45.14,45.16,6589700.0,30.738,30.8728,30.4146,30.4281,6589700.0
2010-04-16 11:20:00,45.17,46.02,45.16,45.96,5464400.0,30.4348,31.0075,30.4281,30.9671,5464400.0
2010-04-16 11:30:00,45.96,46.45,45.67,46.33,4918400.0,30.9671,31.2973,30.7717,31.2164,4918400.0
2010-04-16 11:40:00,46.32,46.43,46.12,46.24,5320400.0,31.2097,31.2838,31.0749,31.1558,5320400.0
2010-04-16 11:50:00,46.24,46.48,46.0,46.45,3667600.0,31.1558,31.3175,30.9941,31.2973,3667600.0
2010-04-16 12:00:00,46.45,46.45,46.1,46.26,2983900.0,31.2973,31.2973,31.0614,31.1692,2983900.0
2010-04-16 12:10:00,46.26,46.42,46.0,46.1,1944000.0,31.1692,31.277,30.9941,31.0614,1944000.0
2010-04-16 12:20:00,46.09,46.21,45.91,46.15,2853100.0,31.0547,31.1355,30.9334,31.0951,2853100.0
2010-04-16 12:30:00,46.15,46.19,45.85,46.07,2220400.0,31.0951,31.1221,30.893,31.0412,2220400.0
2010-04-16 12:40:00,46.07,46.22,45.97,46.05,1508000.0,31.0412,31.1423,30.9738,31.0277,1508000.0
2010-04-16 12:50:00,46.05,46.1,45.9,46.01,2096100.0,31.0277,31.0614,30.9267,31.0008,2096100.0
2010-04-16 13:00:00,46.01,46.3,46.0,46.08,1939800.0,31.0008,31.1962,30.9941,31.048,1939800.0
2010-04-16 13:10:00,46.08,46.11,45.81,45.97,2197600.0,31.048,31.0682,30.866,30.9738,2197600.0
2010-04-16 13:20:00,45.96,46.06,45.9,45.92,1441300.0,30.9671,31.0345,30.9267,30.9401,1441300.0
2010-04-16 13:30:00,45.93,45.94,45.75,45.9,1256600.0,30.9469,30.9536,30.8256,30.9267,1256600.0
2010-04-16 13:40:00,45.91,46.01,45.88,45.95,1227000.0,30.9334,31.0008,30.9132,30.9604,1227000.0
2010-04-16 13:50:00,45.95,46.11,45.93,46.05,1052800.0,30.9604,31.0682,30.9469,31.0277,1052800.0
2010-04-16 14:00:00,46.04,46.26,45.99,46.1,2036300.0,31.021,31.1692,30.9873,31.0614,2036300.0
2010-04-16 14:10:00,46.1,46.24,45.99,46.06,1800100.0,31.0614,31.1558,30.9873,31.0345,1800100.0
2010-04-16 14:20:00,46.06,46.32,46.06,46.19,2249700.0,31.0345,31.2097,31.0345,31.1221,2249700.0
2010-04-16 14:30:00,46.19,46.24,45.85,45.86,1520400.0,31.1221,31.1558,30.893,30.8997,1520400.0
2010-04-16 14:40:00,45.85,45.96,45.71,45.71,1620700.0,30.893,30.9671,30.7987,30.7987,1620700.0
2010-04-16 14:50:00,45.71,45.81,45.54,45.55,2853300.0,30.7987,30.866,30.6841,30.6908,2853300.0
2010-04-16 15:00:00,45.55,45.71,45.43,45.68,2892700.0,30.6908,30.7987,30.61,30.7784,2892700.0
2010-04-16 15:10:00,45.67,45.84,45.66,45.7,1844500.0,30.7717,30.8862,30.765,30.7919,1844500.0
2010-04-16 15:20:00,45.71,45.88,45.66,45.85,2106900.0,30.7987,30.9132,30.765,30.893,2106900.0
2010-04-16 15:30:00,45.86,46.01,45.7,45.98,2347700.0,30.8997,31.0008,30.7919,30.9806,2347700.0
2010-04-16 15:40:00,45.98,46.11,45.92,45.99,3105600.0,30.9806,31.0682,30.9401,30.9873,3105600.0
2010-04-16 15:50:00,45.98,45.99,45.61,45.66,7334000.0,30.9806,30.9873,30.7313,30.765,7334000.0
2010-04-19 09:30:00,45.23,45.46,45.01,45.31,6724100.0,30.4752,30.6302,30.327,30.5291,6724100.0
2010-04-19 09:40:00,45.32,45.7,45.31,45.49,3356200.0,30.5359,30.7919,30.5291,30.6504,3356200.0
2010-04-19 09:50:00,45.49,45.62,45.38,45.45,3559700.0,30.6504,30.738,30.5763,30.6235,3559700.0
2010-04-19 10:00:00,45.45,45.58,45.38,45.44,3207100.0,30.6235,30.7111,30.5763,30.6167,3207100.0
2010-04-19 10:10:00,45.44,45.61,45.26,45.38,3178100.0,30.6167,30.7313,30.4955,30.5763,3178100.0
2010-04-19 10:20:00,45.38,45.54,45.3,45.34,1550100.0,30.5763,30.6841,30.5224,30.5494,1550100.0
2010-04-19 10:30:00,45.34,45.36,45.01,45.13,1756200.0,30.5494,30.5628,30.327,30.4079,1756200.0
2010-04-19 10:40:00,45.13,45.44,45.09,45.18,1484000.0,30.4079,30.6167,30.3809,30.4415,1484000.0
2010-04-19 10:50:00,45.18,45.23,45.05,45.15,1110900.0,30.4415,30.4752,30.354,30.4213,1110900.0
2010-04-19 11:00:00,45.15,45.25,45.05,45.15,899900.0,30.4213,30.4887,30.354,30.4213,899900.0
2010-04-19 11:10:00,45.15,45.23,45.07,45.19,906900.0,30.4213,30.4752,30.3674,30.4483,906900.0
2010-04-19 11:20:00,45.2,45.21,45.03,45.1,971400.0,30.455,30.4618,30.3405,30.3876,971400.0
2010-04-19 11:30:00,45.1,45.15,44.82,44.83,2081400.0,30.3876,30.4213,30.199,30.2057,2081400.0
2010-04-19 11:40:00,44.83,44.94,44.74,44.77,1630000.0,30.2057,30.2798,30.1451,30.1653,1630000.0
2010-04-19 11:50:00,44.78,44.79,44.59,44.67,2774500.0,30.172,30.1788,30.044,30.0979,2774500.0
2010-04-19 12:00:00,44.68,44.9,44.64,44.77,2141900.0,30.1047,30.2529,30.0777,30.1653,2141900.0
2010-04-19 12:10:00,44.76,44.85,44.68,44.78,1255300.0,30.1586,30.2192,30.1047,30.172,1255300.0
2010-04-19 12:20:00,44.79,44.93,44.71,44.75,1104000.0,30.1788,30.2731,30.1249,30.1518,1104000.0
2010-04-19 12:30:00,44.75,44.79,44.66,44.71,1074700.0,30.1518,30.1788,30.0912,30.1249,1074700.0
2010-04-19 12:40:00,44.71,44.95,44.7,44.86,1127000.0,30.1249,30.2866,30.1181,30.2259,1127000.0
2010-04-19 12:50:00,44.85,44.97,44.84,44.95,809200.0,30.2192,30.3001,30.2125,30.2866,809200.0
2010-04-19 13:00:00,44.96,44.98,44.71,44.74,1123000.0,30.2933,30.3068,30.1249,30.1451,1123000.0
2010-04-19 13:10:00,44.75,44.82,44.7,44.77,700100.0,30.1518,30.199,30.1181,30.1653,700100.0
2010-04-19 13:20:00,44.77,45.03,44.76,44.98,1299900.0,30.1653,30.3405,30.1586,30.3068,1299900.0
2010-04-19 13:30:00,44.99,45.09,44.98,45.01,801100.0,30.3135,30.3809,30.3068,30.327,801100.0
2010-04-19 13:40:00,45.0,45.22,44.99,45.14,1298600.0,30.3203,30.4685,30.3135,30.4146,1298600.0
2010-04-19 13:50:00,45.14,45.15,44.75,44.76,1655600.0,30.4146,30.4213,30.1518,30.1586,1655600.0
2010-04-19 14:00:00,44.77,44.86,44.7,44.84,1228900.0,30.1653,30.2259,30.1181,30.2125,1228900.0
2010-04-19 14:10:00,44.83,44.95,44.82,44.91,1056300.0,30.2057,30.2866,30.199,30.2596,1056300.0
2010-04-19 14:20:00,44.9,45.03,44.88,45.0,921600.0,30.2529,30.3405,30.2394,30.3203,921600.0
2010-04-19 14:30:00,45.01,45.23,44.93,45.12,1955000.0,30.327,30.4752,30.2731,30.4011,1955000.0
2010-04-19 14:40:00,45.12,45.31,45.11,45.16,1900300.0,30.4011,30.5291,30.3944,30.4281,1900300.0
2010-04-19 14:50:00,45.16,45.31,45.08,45.3,1220000.0,30.4281,30.5291,30.3742,30.5224,1220000.0
2010-04-19 15:00:00,45.3,45.38,45.17,45.2,1503400.0,30.5224,30.5763,30.4348,30.455,1503400.0
2010-04-19 15:10:00,45.21,45.32,45.17,45.23,1148400.0,30.4618,30.5359,30.4348,30.4752,1148400.0
2010-04-19 15:20:00,45.22,45.4,45.22,45.32,1732200.0,30.4685,30.5898,30.4685,30.5359,1732200.0
2010-04-19 15:30:00,45.32,45.34,45.19,45.21,1716100.0,30.5359,30.5494,30.4483,30.4618,1716100.0
2010-04-19 15:40:00,45.2,45.29,45.07,45.29,2022100.0,30.455,30.5157,30.3674,30.5157,2022100.0
2010-04-19 15:50:00,45.28,45.4,45.25,45.37,2929800.0,30.5089,30.5898,30.4887,30.5696,2929800.0
2010-04-20 09:30:00,45.77,46.13,45.74,46.0,4460400.0,30.8391,31.0816,30.8189,30.9941,4460400.0
2010-04-20 09:40:00,46.0,46.03,45.72,45.75,2911200.0,30.9941,31.0143,30.8054,30.8256,2911200.0
2010-04-20 09:50:00,45.75,45.88,45.56,45.82,1879500.0,30.8256,30.9132,30.6976,30.8728,1879500.0
2010-04-20 10:00:00,45.81,45.93,45.75,45.85,1281000.0,30.866,30.9469,30.8256,30.893,1281000.0
2010-04-20 10:10:00,45.84,45.94,45.78,45.88,1034200.0,30.8862,30.9536,30.8458,30.9132,1034200.0
2010-04-20 10:20:00,45.88,45.9,45.76,45.79,1513200.0,30.9132,30.9267,30.8323,30.8526,1513200.0
2010-04-20 10:30:00,45.8,45.89,45.74,45.89,1226700.0,30.8593,30.9199,30.8189,30.9199,1226700.0
2010-04-20 10:40:00,45.9,46.0,45.79,45.8,860600.0,30.9267,30.9941,30.8526,30.8593,860600.0
2010-04-20 10:50:00,45.8,45.82,45.73,45.78,747600.0,30.8593,30.8728,30.8121,30.8458,747600.0
2010-04-20 11:00:00,45.78,45.94,45.77,45.94,1102500.0,30.8458,30.9536,30.8391,30.9536,1102500.0
2010-04-20 11:10:00,45.94,45.98,45.84,45.96,956100.0,30.9536,30.9806,30.8862,30.9671,956100.0
2010-04-20 11:20:00,45.97,46.03,45.9,45.95,1083300.0,30.9738,31.0143,30.9267,30.9604,1083300.0
2010-04-20 11:30:00,45.96,45.97,45.79,45.79,551300.0,30.9671,30.9738,30.8526,30.8526,551300.0
2010-04-20 11:40:00,45.8,45.82,45.75,45.77,461400.0,30.8593,30.8728,30.8256,30.8391,461400.0
2010-04-20 11:50:00,45.76,45.94,45.74,45.92,468400.0,30.8323,30.9536,30.8189,30.9401,468400.0
2010-04-20 12:00:00,45.93,46.01,45.88,45.98,675000.0,30.9469,31.0008,30.9132,30.9806,675000.0
2010-04-20 12:10:00,45.98,46.13,45.98,46.1,825500.0,30.9806,31.0816,30.9806,31.0614,825500.0
2010-04-20 12:20:00,46.11,46.15,45.96,45.98,872700.0,31.0682,31.0951,30.9671,30.9806,872700.0
2010-04-20 12:30:00,45.98,46.05,45.97,45.99,552600.0,30.9806,31.0277,30.9738,30.9873,552600.0
2010-04-20 12:40:00,46.0,46.01,45.86,45.86,408500.0,30.9941,31.0008,30.8997,30.8997,408500.0
2010-04-20 12:50:00,45.86,45.92,45.8,45.92,494600.0,30.8997,30.9401,30.8593,30.9401,494600.0
2010-04-20 13:00:00,45.92,46.0,45.89,45.9,367500.0,30.9401,30.9941,30.9199,30.9267,367500.0
2010-04-20 13:10:00,45.9,45.9,45.76,45.85,491400.0,30.9267,30.9267,30.8323,30.893,491400.0
2010-04-20 13:20:00,45.87,45.93,45.85,45.87,514300.0,30.9065,30.9469,30.893,30.9065,514300.0
2010-04-20 13:30:00,45.87,45.91,45.84,45.9,222700.0,30.9065,30.9334,30.8862,30.9267,222700.0
2010-04-20 13:40:00,45.9,45.9,45.82,45.85,259700.0,30.9267,30.9267,30.8728,30.893,259700.0
2010-04-20 13:50:00,45.85,45.89,45.78,45.81,346800.0,30.893,30.9199,30.8458,30.866,346800.0
2010-04-20 14:00:00,45.81,45.82,45.62,45.62,883500.0,30.866,30.8728,30.738,30.738,883500.0
2010-04-20 14:10:00,45.62,45.74,45.59,45.71,607500.0,30.738,30.8189,30.7178,30.7987,607500.0
2010-04-20 14:20:00,45.71,45.77,45.68,45.71,524800.0,30.7987,30.8391,30.7784,30.7987,524800.0
2010-04-20 14:30:00,45.7,45.71,45.65,45.65,501800.0,30.7919,30.7987,30.7582,30.7582,501800.0
2010-04-20 14:40:00,45.65,45.77,45.65,45.75,525300.0,30.7582,30.8391,30.7582,30.8256,525300.0
2010-04-20 14:50:00,45.76,45.79,45.69,45.73,705400.0,30.8323,30.8526,30.7852,30.8121,705400.0
2010-04-20 15:00:00,45.72,45.77,45.66,45.77,800100.0,30.8054,30.8391,30.765,30.8391,800100.0
2010-04-20 15:10:00,45.77,45.8,45.72,45.74,678600.0,30.8391,30.8593,30.8054,30.8189,678600.0
2010-04-20 15:20:00,45.73,45.83,45.71,45.8,812800.0,30.8121,30.8795,30.7987,30.8593,812800.0
2010-04-20 15:30:00,45.8,45.87,45.76,45.86,842200.0,30.8593,30.9065,30.8323,30.8997,842200.0
2010-04-20 15:40:00,45.87,45.91,45.77,45.85,1264200.0,30.9065,30.9334,30.8391,30.893,1264200.0
2010-04-20 15:50:00,45.85,45.9,45.79,45.89,2029200.0,30.893,30.9267,30.8526,30.9199,2029200.0
2010-04-21 09:30:00,46.05,46.2,45.99,46.02,2559400.0,31.0277,31.1288,30.9873,31.0075,2559400.0
2010-04-21 09:40:00,46.02,46.25,46.0,46.22,1523400.0,31.0075,31.1625,30.9941,31.1423,1523400.0
2010-04-21 09:50:00,46.22,46.39,46.16,46.25,1583600.0,31.1423,31.2568,31.1019,31.1625,1583600.0
2010-04-21 10:00:00,46.25,46.27,46.02,46.11,1240800.0,31.1625,31.176,31.0075,31.0682,1240800.0
2010-04-21 10:10:00,46.11,46.11,45.92,45.94,1412400.0,31.0682,31.0682,30.9401,30.9536,1412400.0
2010-04-21 10:20:00,45.94,46.02,45.88,45.97,1320900.0,30.9536,31.0075,30.9132,30.9738,1320900.0
2010-04-21 10:30:00,45.97,46.07,45.89,46.0,1561500.0,30.9738,31.0412,30.9199,30.9941,1561500.0
2010-04-21 10:40:00,46.0,46.15,46.0,46.03,791400.0,30.9941,31.0951,30.9941,31.0143,791400.0
2010-04-21 10:50:00,46.04,46.14,45.88,45.88,957600.0,31.021,31.0884,30.9132,30.9132,957600.0
2010-04-21 11:00:00,45.88,46.04,45.88,45.9,879200.0,30.9132,31.021,30.9132,30.9267,879200.0
2010-04-21 11:10:00,45.89,46.01,45.86,45.96,831800.0,30.9199,31.0008,30.8997,30.9671,831800.0
2010-04-21 11:20:00,45.96,46.0,45.82,45.87,901600.0,30.9671,30.9941,30.8728,30.9065,901600.0
2010-04-21 11:30:00,45.87,45.97,45.83,45.94,1108000.0,30.9065,30.9738,30.8795,30.9536,1108000.0
2010-04-21 11:40:00,45.94,46.1,45.91,46.05,653600.0,30.9536,31.0614,30.9334,31.0277,653600.0
2010-04-21 11:50:00,46.06,46.12,46.0,46.08,796300.0,31.0345,31.0749,30.9941,31.048,796300.0
2010-04-21 12:00:00,46.08,46.11,45.95,45.99,573900.0,31.048,31.0682,30.9604,30.9873,573900.0
2010-04-21 12:10:00,45.99,46.01,45.9,45.98,522400.0,30.9873,31.0008,30.9267,30.9806,522400.0
2010-04-21 12:20:00,45.97,46.13,45.94,46.08,498900.0,30.9738,31.0816,30.9536,31.048,498900.0
2010-04-21 12:30:00,46.07,46.2,46.05,46.11,639500.0,31.0412,31.1288,31.0277,31.0682,639500.0
2010-04-21 12:40:00,46.11,46.15,46.02,46.03,572600.0,31.0682,31.0951,31.0075,31.0143,572600.0
2010-04-21 12:50:00,46.03,46.06,45.93,45.93,402000.0,31.0143,31.0345,30.9469,30.9469,402000.0
2010-04-21 13:00:00,45.93,46.01,45.92,45.95,395700.0,30.9469,31.0008,30.9401,30.9604,395700.0
2010-04-21 13:10:00,45.96,45.97,45.86,45.88,607100.0,30.9671,30.9738,30.8997,30.9132,607100.0
2010-04-21 13:20:00,45.88,45.98,45.87,45.96,490000.0,30.9132,30.9806,30.9065,30.9671,490000.0
2010-04-21 13:30:00,45.96,46.02,45.94,45.98,340300.0,30.9671,31.0075,30.9536,30.9806,340300.0
2010-04-21 13:40:00,45.98,46.03,45.93,45.95,374700.0,30.9806,31.0143,30.9469,30.9604,374700.0
2010-04-21 13:50:00,45.95,46.04,45.95,45.98,351500.0,30.9604,31.021,30.9604,30.9806,351500.0
2010-04-21 14:00:00,45.98,46.01,45.7,45.73,1020500.0,30.9806,31.0008,30.7919,30.8121,1020500.0
2010-04-21 14:10:00,45.73,45.74,45.19,45.26,2647600.0,30.8121,30.8189,30.4483,30.4955,2647600.0
2010-04-21 14:20:00,45.27,45.34,45.1,45.17,1861500.0,30.5022,30.5494,30.3876,30.4348,1861500.0
2010-04-21 14:30:00,45.17,45.24,45.0,45.1,2124300.0,30.4348,30.482,30.3203,30.3876,2124300.0
2010-04-21 14:40:00,45.1,45.26,45.1,45.2,1083900.0,30.3876,30.4955,30.3876,30.455,1083900.0
2010-04-21 14:50:00,45.21,45.3,45.15,45.28,985300.0,30.4618,30.5224,30.4213,30.5089,985300.0
2010-04-21 15:00:00,45.28,45.36,45.24,45.31,1324700.0,30.5089,30.5628,30.482,30.5291,1324700.0
2010-04-21 15:10:00,45.3,45.32,45.15,45.19,1516000.0,30.5224,30.5359,30.4213,30.4483,1516000.0
2010-04-21 15:20:00,45.18,45.24,45.06,45.09,1744300.0,30.4415,30.482,30.3607,30.3809,1744300.0
2010-04-21 15:30:00,45.08,45.3,45.08,45.26,1850200.0,30.3742,30.5224,30.3742,30.4955,1850200.0
2010-04-21 15:40:00,45.26,45.44,45.22,45.37,1574800.0,30.4955,30.6167,30.4685,30.5696,1574800.0
2010-04-21 15:50:00,45.37,45.43,45.31,45.33,2393800.0,30.5696,30.61,30.5291,30.5426,2393800.0
2010-04-22 09:30:00,44.92,45.04,44.71,44.93,2724400.0,30.2664,30.3472,30.1249,30.2731,2724400.0
2010-04-22 09:40:00,44.92,44.96,44.72,44.94,1811800.0,30.2664,30.2933,30.1316,30.2798,1811800.0
2010-04-22 09:50:00,44.93,44.94,44.73,44.8,968600.0,30.2731,30.2798,30.1383,30.1855,968600.0
2010-04-22 10:00:00,44.8,44.85,44.57,44.76,2117400.0,30.1855,30.2192,30.0305,30.1586,2117400.0
2010-04-22 10:10:00,44.75,45.1,44.72,45.01,1674600.0,30.1518,30.3876,30.1316,30.327,1674600.0
2010-04-22 10:20:00,45.01,45.03,44.7,44.78,1852100.0,30.327,30.3405,30.1181,30.172,1852100.0
2010-04-22 10:30:00,44.78,44.87,44.48,44.56,2856600.0,30.172,30.2327,29.9699,30.0238,2856600.0
2010-04-22 10:40:00,44.56,44.76,44.51,44.68,1637500.0,30.0238,30.1586,29.9901,30.1047,1637500.0
2010-04-22 10:50:00,44.68,44.7,44.45,44.52,1310100.0,30.1047,30.1181,29.9497,29.9969,1310100.0
2010-04-22 11:00:00,44.52,44.86,44.5,44.58,955300.0,29.9969,30.2259,29.9834,30.0373,955300.0
2010-04-22 11:10:00,44.57,44.62,44.51,44.56,623300.0,30.0305,30.0642,29.9901,30.0238,623300.0
2010-04-22 11:20:00,44.57,44.57,44.47,44.5,1058900.0,30.0305,30.0305,29.9632,29.9834,1058900.0
2010-04-22 11:30:00,44.51,44.51,44.29,44.34,1836800.0,29.9901,29.9901,29.8419,29.8756,1836800.0
2010-04-22 11:40:00,44.34,44.39,44.12,44.24,1629200.0,29.8756,29.9093,29.7273,29.8082,1629200.0
2010-04-22 11:50:00,44.24,44.33,44.03,44.32,2335000.0,29.8082,29.8688,29.6667,29.8621,2335000.0
2010-04-22 12:00:00,44.31,44.39,44.2,44.36,1659100.0,29.8554,29.9093,29.7812,29.889,1659100.0
2010-04-22 12:10:00,44.37,44.6,44.36,44.5,1759400.0,29.8958,30.0508,29.889,29.9834,1759400.0
2010-04-22 12:20:00,44.5,44.57,44.35,44.38,1489900.0,29.9834,30.0305,29.8823,29.9025,1489900.0
2010-04-22 12:30:00,44.38,44.6,44.25,44.47,1242000.0,29.9025,30.0508,29.8149,29.9632,1242000.0
2010-04-22 12:40:00,44.47,44.48,44.37,44.39,473500.0,29.9632,29.9699,29.8958,29.9093,473500.0
2010-04-22 12:50:00,44.4,44.48,44.39,44.47,285500.0,29.916,29.9699,29.9093,29.9632,285500.0
2010-04-22 13:00:00,44.47,44.64,44.36,44.63,1388300.0,29.9632,30.0777,29.889,30.071,1388300.0
2010-04-22 13:10:00,44.62,44.73,44.6,44.64,1116600.0,30.0642,30.1383,30.0508,30.0777,1116600.0
2010-04-22 13:20:00,44.65,44.69,44.61,44.68,1042900.0,30.0844,30.1114,30.0575,30.1047,1042900.0
2010-04-22 13:30:00,44.68,44.68,44.49,44.49,836200.0,30.1047,30.1047,29.9766,29.9766,836200.0
2010-04-22 13:40:00,44.49,44.65,44.48,44.61,824100.0,29.9766,30.0844,29.9699,30.0575,824100.0
2010-04-22 13:50:00,44.6,44.66,44.53,44.6,960400.0,30.0508,30.0912,30.0036,30.0508,960400.0
2010-04-22 14:00:00,44.6,44.66,44.52,44.6,822400.0,30.0508,30.0912,29.9969,30.0508,822400.0
2010-04-22 14:10:00,44.6,44.7,44.58,44.69,1035300.0,30.0508,30.1181,30.0373,30.1114,1035300.0
2010-04-22 14:20:00,44.68,44.88,44.58,44.87,1759200.0,30.1047,30.2394,30.0373,30.2327,1759200.0
2010-04-22 14:30:00,44.87,45.03,44.77,44.78,2162500.0,30.2327,30.3405,30.1653,30.172,2162500.0
2010-04-22 14:40:00,44.78,44.78,44.5,44.52,1383200.0,30.172,30.172,29.9834,29.9969,1383200.0
2010-04-22 14:50:00,44.51,44.54,44.41,44.5,1649400.0,29.9901,30.0103,29.9227,29.9834,1649400.0
2010-04-22 15:00:00,44.51,44.56,44.34,44.38,1481500.0,29.9901,30.0238,29.8756,29.9025,1481500.0
2010-04-22 15:10:00,44.37,44.55,44.36,44.53,936000.0,29.8958,30.0171,29.889,30.0036,936000.0
2010-04-22 15:20:00,44.53,44.69,44.52,44.67,1780600.0,30.0036,30.1114,29.9969,30.0979,1780600.0
2010-04-22 15:30:00,44.68,44.71,44.58,44.68,2102600.0,30.1047,30.1249,30.0373,30.1047,2102600.0
2010-04-22 15:40:00,44.69,44.98,44.67,44.95,3150200.0,30.1114,30.3068,30.0979,30.2866,3150200.0
2010-04-22 15:50:00,44.94,44.95,44.72,44.79,3532500.0,30.2798,30.2866,30.1316,30.1788,3532500.0
2010-04-23 09:30:00,44.74,44.82,44.47,44.52,2154600.0,30.1451,30.199,29.9632,29.9969,2154600.0
2010-04-23 09:40:00,44.53,44.6,44.25,44.59,1599700.0,30.0036,30.0508,29.8149,30.044,1599700.0
2010-04-23 09:50:00,44.59,44.81,44.45,44.76,1441600.0,30.044,30.1922,29.9497,30.1586,1441600.0
2010-04-23 10:00:00,44.76,45.07,44.76,44.9,2093200.0,30.1586,30.3674,30.1586,30.2529,2093200.0
2010-04-23 10:10:00,44.89,45.03,44.66,44.68,1131800.0,30.2462,30.3405,30.0912,30.1047,1131800.0
2010-04-23 10:20:00,44.68,44.81,44.62,44.62,1023700.0,30.1047,30.1922,30.0642,30.0642,1023700.0
2010-04-23 10:30:00,44.62,44.65,44.41,44.55,1475900.0,30.0642,30.0844,29.9227,30.0171,1475900.0
2010-04-23 10:40:00,44.55,44.74,44.55,44.64,878700.0,30.0171,30.1451,30.0171,30.0777,878700.0
2010-04-23 10:50:00,44.64,44.71,44.56,44.63,1040000.0,30.0777,30.1249,30.0238,30.071,1040000.0
2010-04-23 11:00:00,44.63,44.65,44.52,44.64,732300.0,30.071,30.0844,29.9969,30.0777,732300.0
2010-04-23 11:10:00,44.64,44.74,44.63,44.73,742000.0,30.0777,30.1451,30.071,30.1383,742000.0
2010-04-23 11:20:00,44.74,44.75,44.6,44.67,509800.0,30.1451,30.1518,30.0508,30.0979,509800.0
2010-04-23 11:30:00,44.67,44.67,44.5,44.55,693200.0,30.0979,30.0979,29.9834,30.0171,693200.0
2010-04-23 11:40:00,44.55,44.56,44.41,44.5,584900.0,30.0171,30.0238,29.9227,29.9834,584900.0
2010-04-23 11:50:00,44.5,44.58,44.47,44.58,434000.0,29.9834,30.0373,29.9632,30.0373,434000.0
2010-04-23 12:00:00,44.58,44.65,44.5,44.55,490600.0,30.0373,30.0844,29.9834,30.0171,490600.0
2010-04-23 12:10:00,44.55,44.59,44.49,44.57,418400.0,30.0171,30.044,29.9766,30.0305,418400.0
2010-04-23 12:20:00,44.58,44.65,44.53,44.65,701200.0,30.0373,30.0844,30.0036,30.0844,701200.0
2010-04-23 12:30:00,44.64,44.67,44.58,44.58,457400.0,30.0777,30.0979,30.0373,30.0373,457400.0
2010-04-23 12:40:00,44.58,44.71,44.58,44.7,789100.0,30.0373,30.1249,30.0373,30.1181,789100.0
2010-04-23 12:50:00,44.7,44.89,44.69,44.89,806900.0,30.1181,30.2462,30.1114,30.2462,806900.0
2010-04-23 13:00:00,44.89,44.93,44.82,44.92,501000.0,30.2462,30.2731,30.199,30.2664,501000.0
2010-04-23 13:10:00,44.92,44.96,44.7,44.71,510800.0,30.2664,30.2933,30.1181,30.1249,510800.0
2010-04-23 13:20:00,44.71,44.78,44.68,44.74,334700.0,30.1249,30.172,30.1047,30.1451,334700.0
2010-04-23 13:30:00,44.75,44.78,44.73,44.75,271600.0,30.1518,30.172,30.1383,30.1518,271600.0
2010-04-23 13:40:00,44.74,44.74,44.65,44.69,361600.0,30.1451,30.1451,30.0844,30.1114,361600.0
2010-04-23 13:50:00,44.69,44.75,44.68,44.71,283200.0,30.1114,30.1518,30.1047,30.1249,283200.0
2010-04-23 14:00:00,44.72,44.78,44.66,44.76,382400.0,30.1316,30.172,30.0912,30.1586,382400.0
2010-04-23 14:10:00,44.76,44.85,44.75,44.79,300300.0,30.1586,30.2192,30.1518,30.1788,300300.0
2010-04-23 14:20:00,44.79,44.83,44.78,44.81,199000.0,30.1788,30.2057,30.172,30.1922,199000.0
2010-04-23 14:30:00,44.8,44.83,44.73,44.79,405200.0,30.1855,30.2057,30.1383,30.1788,405200.0
2010-04-23 14:40:00,44.79,44.8,44.74,44.76,453400.0,30.1788,30.1855,30.1451,30.1586,453400.0
2010-04-23 14:50:00,44.76,44.86,44.75,44.84,594400.0,30.1586,30.2259,30.1518,30.2125,594400.0
2010-04-23 15:00:00,44.84,44.84,44.75,44.77,486500.0,30.2125,30.2125,30.1518,30.1653,486500.0
2010-04-23 15:10:00,44.78,44.9,44.76,44.9,536700.0,30.172,30.2529,30.1586,30.2529,536700.0
2010-04-23 15:20:00,44.9,44.9,44.81,44.83,578100.0,30.2529,30.2529,30.1922,30.2057,578100.0
2010-04-23 15:30:00,44.83,44.96,44.82,44.96,804400.0,30.2057,30.2933,30.199,30.2933,804400.0
2010-04-23 15:40:00,44.96,44.98,44.83,44.93,1176500.0,30.2933,30.3068,30.2057,30.2731,1176500.0
2010-04-23 15:50:00,44.94,44.96,44.84,44.94,2026800.0,30.2798,30.2933,30.2125,30.2798,2026800.0
2010-04-26 09:30:00,44.78,44.81,44.29,44.37,2035200.0,30.172,30.1922,29.8419,29.8958,2035200.0
2010-04-26 09:40:00,44.37,44.6,44.1,44.15,1886400.0,29.8958,30.0508,29.7139,29.7476,1886400.0
2010-04-26 09:50:00,44.15,44.42,44.11,44.28,1577700.0,29.7476,29.9295,29.7206,29.8351,1577700.0
2010-04-26 10:00:00,44.29,44.4,44.25,44.4,1645800.0,29.8419,29.916,29.8149,29.916,1645800.0
2010-04-26 10:10:00,44.41,44.43,44.1,44.15,1256400.0,29.9227,29.9362,29.7139,29.7476,1256400.0
2010-04-26 10:20:00,44.14,44.23,44.1,44.11,946400.0,29.7408,29.8015,29.7139,29.7206,946400.0
2010-04-26 10:30:00,44.12,44.21,44.05,44.09,1303200.0,29.7273,29.788,29.6802,29.7071,1303200.0
2010-04-26 10:40:00,44.08,44.37,44.08,44.24,1728100.0,29.7004,29.8958,29.7004,29.8082,1728100.0
2010-04-26 10:50:00,44.23,44.49,44.21,44.31,1273900.0,29.8015,29.9766,29.788,29.8554,1273900.0
2010-04-26 11:00:00,44.31,44.34,44.22,44.3,811300.0,29.8554,29.8756,29.7947,29.8486,811300.0
2010-04-26 11:10:00,44.3,44.44,44.29,44.4,602300.0,29.8486,29.9429,29.8419,29.916,602300.0
2010-04-26 11:20:00,44.4,44.41,44.16,44.19,907200.0,29.916,29.9227,29.7543,29.7745,907200.0
2010-04-26 11:30:00,44.19,44.26,44.11,44.18,703500.0,29.7745,29.8217,29.7206,29.7678,703500.0
2010-04-26 11:40:00,44.17,44.2,44.01,44.03,1079700.0,29.761,29.7812,29.6532,29.6667,1079700.0
2010-04-26 11:50:00,44.03,44.08,43.92,43.99,1411800.0,29.6667,29.7004,29.5926,29.6397,1411800.0
2010-04-26 12:00:00,44.0,44.03,43.92,43.97,839500.0,29.6465,29.6667,29.5926,29.6263,839500.0
2010-04-26 12:10:00,43.98,44.04,43.94,44.04,933800.0,29.633,29.6734,29.6061,29.6734,933800.0
2010-04-26 12:20:00,44.04,44.04,43.95,44.0,695300.0,29.6734,29.6734,29.6128,29.6465,695300.0
2010-04-26 12:30:00,44.0,44.04,44.0,44.03,503100.0,29.6465,29.6734,29.6465,29.6667,503100.0
2010-04-26 12:40:00,44.03,44.06,43.99,44.04,636200.0,29.6667,29.6869,29.6397,29.6734,636200.0
2010-04-26 12:50:00,44.04,44.07,44.01,44.05,586700.0,29.6734,29.6936,29.6532,29.6802,586700.0
2010-04-26 13:00:00,44.05,44.05,43.97,43.98,389400.0,29.6802,29.6802,29.6263,29.633,389400.0
2010-04-26 13:10:00,43.99,44.06,43.96,44.04,545900.0,29.6397,29.6869,29.6195,29.6734,545900.0
2010-04-26 13:20:00,44.05,44.06,43.96,43.98,368900.0,29.6802,29.6869,29.6195,29.633,368900.0
2010-04-26 13:30:00,43.98,44.0,43.9,43.95,639600.0,29.633,29.6465,29.5791,29.6128,639600.0
2010-04-26 13:40:00,43.95,44.07,43.92,44.05,737200.0,29.6128,29.6936,29.5926,29.6802,737200.0
2010-04-26 13:50:00,44.04,44.07,44.0,44.03,564400.0,29.6734,29.6936,29.6465,29.6667,564400.0
2010-04-26 14:00:00,44.03,44.05,43.96,44.01,588800.0,29.6667,29.6802,29.6195,29.6532,588800.0
2010-04-26 14:10:00,44.0,44.2,43.99,44.15,613300.0,29.6465,29.7812,29.6397,29.7476,613300.0
2010-04-26 14:20:00,44.16,44.19,44.1,44.11,520300.0,29.7543,29.7745,29.7139,29.7206,520300.0
2010-04-26 14:30:00,44.12,44.14,44.08,44.09,390700.0,29.7273,29.7408,29.7004,29.7071,390700.0
2010-04-26 14:40:00,44.09,44.09,43.99,44.02,583500.0,29.7071,29.7071,29.6397,29.66,583500.0
2010-04-26 14:50:00,44.02,44.04,43.79,43.8,942700.0,29.66,29.6734,29.505,29.5117,942700.0
2010-04-26 15:00:00,43.8,43.92,43.77,43.85,836600.0,29.5117,29.5926,29.4915,29.5454,836600.0
2010-04-26 15:10:00,43.85,43.87,43.75,43.81,1275300.0,29.5454,29.5589,29.478,29.5185,1275300.0
2010-04-26 15:20:00,43.81,43.92,43.73,43.9,1315600.0,29.5185,29.5926,29.4646,29.5791,1315600.0
2010-04-26 15:30:00,43.9,44.01,43.85,43.91,1581500.0,29.5791,29.6532,29.5454,29.5858,1581500.0
2010-04-26 15:40:00,43.91,43.98,43.82,43.98,1293000.0,29.5858,29.633,29.5252,29.633,1293000.0
2010-04-26 15:50:00,43.97,43.98,43.86,43.92,2964100.0,29.6263,29.633,29.5522,29.5926,2964100.0
2010-04-27 09:30:00,43.47,44.21,43.44,44.14,3652700.0,29.2894,29.788,29.2692,29.7408,3652700.0
2010-04-27 09:40:00,44.14,44.25,43.93,44.21,2428600.0,29.7408,29.8149,29.5993,29.788,2428600.0
2010-04-27 09:50:00,44.21,44.25,43.87,44.01,2256100.0,29.788,29.8149,29.5589,29.6532,2256100.0
2010-04-27 10:00:00,43.98,44.23,43.96,44.18,1381100.0,29.633,29.8015,29.6195,29.7678,1381100.0
2010-04-27 10:10:00,44.18,44.28,44.08,44.1,940000.0,29.7678,29.8351,29.7004,29.7139,940000.0
2010-04-27 10:20:00,44.11,44.24,44.03,44.12,952700.0,29.7206,29.8082,29.6667,29.7273,952700.0
2010-04-27 10:30:00,44.12,44.27,44.04,44.26,737200.0,29.7273,29.8284,29.6734,29.8217,737200.0
2010-04-27 10:40:00,44.26,44.37,44.15,44.18,1435900.0,29.8217,29.8958,29.7476,29.7678,1435900.0
2010-04-27 10:50:00,44.17,44.22,44.0,44.17,1270200.0,29.761,29.7947,29.6465,29.761,1270200.0
2010-04-27 11:00:00,44.17,44.18,43.95,43.96,730000.0,29.761,29.7678,29.6128,29.6195,730000.0
2010-04-27 11:10:00,43.96,43.96,43.64,43.78,1166400.0,29.6195,29.6195,29.4039,29.4983,1166400.0
2010-04-27 11:20:00,43.78,43.82,42.72,43.03,4006900.0,29.4983,29.5252,28.784,28.9929,4006900.0
2010-04-27 11:30:00,43.03,43.09,42.79,42.87,3002700.0,28.9929,29.0333,28.8312,28.8851,3002700.0
2010-04-27 11:40:00,42.87,43.07,42.81,42.81,1550400.0,28.8851,29.0199,28.8447,28.8447,1550400.0
2010-04-27 11:50:00,42.81,42.91,42.51,42.56,3117300.0,28.8447,28.9121,28.6425,28.6762,3117300.0
2010-04-27 12:00:00,42.54,42.79,42.53,42.65,1889700.0,28.6628,28.8312,28.656,28.7369,1889700.0
2010-04-27 12:10:00,42.65,42.66,42.3,42.47,2436600.0,28.7369,28.7436,28.5011,28.6156,2436600.0
2010-04-27 12:20:00,42.48,42.63,42.48,42.56,1458400.0,28.6223,28.7234,28.6223,28.6762,1458400.0
2010-04-27 12:30:00,42.56,42.71,42.52,42.7,1184400.0,28.6762,28.7773,28.6493,28.7706,1184400.0
2010-04-27 12:40:00,42.7,42.81,42.65,42.71,1380000.0,28.7706,28.8447,28.7369,28.7773,1380000.0
2010-04-27 12:50:00,42.71,42.81,42.7,42.77,1145800.0,28.7773,28.8447,28.7706,28.8177,1145800.0
2010-04-27 13:00:00,42.77,43.01,42.76,42.91,1427200.0,28.8177,28.9794,28.811,28.9121,1427200.0
2010-04-27 13:10:00,42.91,43.02,42.85,42.99,784500.0,28.9121,28.9862,28.8716,28.966,784500.0
2010-04-27 13:20:00,42.99,43.15,42.91,43.15,1051400.0,28.966,29.0738,28.9121,29.0738,1051400.0
2010-04-27 13:30:00,43.15,43.17,43.03,43.09,931600.0,29.0738,29.0872,28.9929,29.0333,931600.0
2010-04-27 13:40:00,43.08,43.08,42.94,43.03,873700.0,29.0266,29.0266,28.9323,28.9929,873700.0
2010-04-27 13:50:00,43.03,43.15,42.92,43.04,857600.0,28.9929,29.0738,28.9188,28.9997,857600.0
2010-04-27 14:00:00,43.04,43.09,42.87,42.95,1155400.0,28.9997,29.0333,28.8851,28.939,1155400.0
2010-04-27 14:10:00,42.94,42.99,42.87,42.94,788800.0,28.9323,28.966,28.8851,28.9323,788800.0
2010-04-27 14:20:00,42.94,42.94,42.82,42.88,884800.0,28.9323,28.9323,28.8514,28.8918,884800.0
2010-04-27 14:30:00,42.87,42.94,42.75,42.8,1605500.0,28.8851,28.9323,28.8043,28.8379,1605500.0
2010-04-27 14:40:00,42.81,42.93,42.81,42.85,987800.0,28.8447,28.9255,28.8447,28.8716,987800.0
2010-04-27 14:50:00,42.85,42.89,42.78,42.82,1236000.0,28.8716,28.8986,28.8245,28.8514,1236000.0
2010-04-27 15:00:00,42.82,43.02,42.81,42.98,1149000.0,28.8514,28.9862,28.8447,28.9592,1149000.0
2010-04-27 15:10:00,42.98,43.09,42.91,43.07,990900.0,28.9592,29.0333,28.9121,29.0199,990900.0
2010-04-27 15:20:00,43.08,43.09,42.85,42.91,942100.0,29.0266,29.0333,28.8716,28.9121,942100.0
2010-04-27 15:30:00,42.91,42.91,42.71,42.76,1306900.0,28.9121,28.9121,28.7773,28.811,1306900.0
2010-04-27 15:40:00,42.75,42.76,42.5,42.53,2037200.0,28.8043,28.811,28.6358,28.656,2037200.0
2010-04-27 15:50:00,42.52,42.6,42.31,42.4,5568100.0,28.6493,28.7032,28.5078,28.5684,5568100.0
2010-04-28 09:30:00,42.84,43.25,42.8,43.22,2616600.0,28.8649,29.1411,28.8379,29.1209,2616600.0
2010-04-28 09:40:00,43.22,43.4,43.14,43.21,2353300.0,29.1209,29.2422,29.067,29.1142,2353300.0
2010-04-28 09:50:00,43.2,43.28,42.99,43.14,1582700.0,29.1075,29.1614,28.966,29.067,1582700.0
2010-04-28 10:00:00,43.15,43.18,42.87,42.91,1419200.0,29.0738,29.094,28.8851,28.9121,1419200.0
2010-04-28 10:10:00,42.92,43.14,42.87,43.14,1120300.0,28.9188,29.067,28.8851,29.067,1120300.0
2010-04-28 10:20:00,43.13,43.16,42.95,43.05,1107400.0,29.0603,29.0805,28.939,29.0064,1107400.0
2010-04-28 10:30:00,43.04,43.13,42.93,42.98,983500.0,28.9997,29.0603,28.9255,28.9592,983500.0
2010-04-28 10:40:00,42.98,43.27,42.96,43.2,1352400.0,28.9592,29.1546,28.9457,29.1075,1352400.0
2010-04-28 10:50:00,43.2,43.42,43.18,43.39,1126400.0,29.1075,29.2557,29.094,29.2355,1126400.0
2010-04-28 11:00:00,43.4,43.56,43.33,43.52,1087800.0,29.2422,29.35,29.195,29.3231,1087800.0
2010-04-28 11:10:00,43.52,43.68,43.49,43.67,1035600.0,29.3231,29.4309,29.3029,29.4241,1035600.0
2010-04-28 11:20:00,43.68,43.69,43.2,43.36,2668500.0,29.4309,29.4376,29.1075,29.2153,2668500.0
2010-04-28 11:30:00,43.36,43.4,42.89,43.02,2361300.0,29.2153,29.2422,28.8986,28.9862,2361300.0
2010-04-28 11:40:00,43.03,43.18,42.85,43.02,2725900.0,28.9929,29.094,28.8716,28.9862,2725900.0
2010-04-28 11:50:00,43.01,43.15,42.93,43.08,614400.0,28.9794,29.0738,28.9255,29.0266,614400.0
2010-04-28 12:00:00,43.09,43.1,42.78,42.96,1121200.0,29.0333,29.0401,28.8245,28.9457,1121200.0
2010-04-28 12:10:00,42.97,43.09,42.91,43.07,454900.0,28.9525,29.0333,28.9121,29.0199,454900.0
2010-04-28 12:20:00,43.06,43.38,43.03,43.31,851400.0,29.0131,29.2287,28.9929,29.1816,851400.0
2010-04-28 12:30:00,43.31,43.4,43.26,43.3,651200.0,29.1816,29.2422,29.1479,29.1748,651200.0
2010-04-28 12:40:00,43.29,43.41,43.25,43.33,369400.0,29.1681,29.249,29.1411,29.195,369400.0
2010-04-28 12:50:00,43.34,43.44,43.33,43.36,511300.0,29.2018,29.2692,29.195,29.2153,511300.0
2010-04-28 13:00:00,43.36,43.45,43.34,43.42,388600.0,29.2153,29.2759,29.2018,29.2557,388600.0
2010-04-28 13:10:00,43.42,43.53,43.37,43.42,689200.0,29.2557,29.3298,29.222,29.2557,689200.0
2010-04-28 13:20:00,43.42,43.42,43.29,43.3,504700.0,29.2557,29.2557,29.1681,29.1748,504700.0
2010-04-28 13:30:00,43.29,43.43,43.28,43.42,386800.0,29.1681,29.2624,29.1614,29.2557,386800.0
2010-04-28 13:40:00,43.43,43.47,43.41,43.43,454600.0,29.2624,29.2894,29.249,29.2624,454600.0
2010-04-28 13:50:00,43.44,43.5,43.41,43.45,245700.0,29.2692,29.3096,29.249,29.2759,245700.0
2010-04-28 14:00:00,43.45,43.58,43.44,43.5,622700.0,29.2759,29.3635,29.2692,29.3096,622700.0
2010-04-28 14:10:00,43.5,43.65,43.44,43.51,1132000.0,29.3096,29.4107,29.2692,29.3163,1132000.0
2010-04-28 14:20:00,43.5,43.71,43.41,43.56,960800.0,29.3096,29.4511,29.249,29.35,960800.0
2010-04-28 14:30:00,43.55,43.59,43.43,43.51,927200.0,29.3433,29.3702,29.2624,29.3163,927200.0
2010-04-28 14:40:00,43.5,43.57,43.19,43.19,971300.0,29.3096,29.3568,29.1007,29.1007,971300.0
2010-04-28 14:50:00,43.2,43.47,43.18,43.43,888800.0,29.1075,29.2894,29.094,29.2624,888800.0
2010-04-28 15:00:00,43.42,43.51,43.3,43.31,812400.0,29.2557,29.3163,29.1748,29.1816,812400.0
2010-04-28 15:10:00,43.32,43.53,43.25,43.51,1913200.0,29.1883,29.3298,29.1411,29.3163,1913200.0
2010-04-28 15:20:00,43.51,43.57,43.43,43.52,925500.0,29.3163,29.3568,29.2624,29.3231,925500.0
2010-04-28 15:30:00,43.52,43.6,43.33,43.35,1349000.0,29.3231,29.377,29.195,29.2085,1349000.0
2010-04-28 15:40:00,43.34,43.4,43.15,43.17,1925300.0,29.2018,29.2422,29.0738,29.0872,1925300.0
2010-04-28 15:50:00,43.16,43.48,43.14,43.47,2747300.0,29.0805,29.2961,29.067,29.2894,2747300.0
2010-04-29 09:30:00,43.89,44.09,43.71,43.84,2063300.0,29.5724,29.7071,29.4511,29.5387,2063300.0
2010-04-29 09:40:00,43.84,43.95,43.78,43.84,1278300.0,29.5387,29.6128,29.4983,29.5387,1278300.0
2010-04-29 09:50:00,43.85,43.92,43.6,43.7,1600200.0,29.5454,29.5926,29.377,29.4443,1600200.0
2010-04-29 10:00:00,43.7,43.86,43.61,43.77,999700.0,29.4443,29.5522,29.3837,29.4915,999700.0
2010-04-29 10:10:00,43.77,43.95,43.75,43.88,1053200.0,29.4915,29.6128,29.478,29.5656,1053200.0
2010-04-29 10:20:00,43.87,44.03,43.85,43.9,989900.0,29.5589,29.6667,29.5454,29.5791,989900.0
2010-04-29 10:30:00,43.9,44.05,43.81,44.03,772000.0,29.5791,29.6802,29.5185,29.6667,772000.0
2010-04-29 10:40:00,44.04,44.04,43.94,44.0,742700.0,29.6734,29.6734,29.6061,29.6465,742700.0
2010-04-29 10:50:00,43.99,44.1,43.97,44.0,1056900.0,29.6397,29.7139,29.6263,29.6465,1056900.0
2010-04-29 11:00:00,44.0,44.08,43.86,43.92,570800.0,29.6465,29.7004,29.5522,29.5926,570800.0
2010-04-29 11:10:00,43.93,43.94,43.81,43.84,631600.0,29.5993,29.6061,29.5185,29.5387,631600.0
2010-04-29 11:20:00,43.85,43.96,43.82,43.96,362600.0,29.5454,29.6195,29.5252,29.6195,362600.0
2010-04-29 11:30:00,43.96,44.09,43.96,44.05,506300.0,29.6195,29.7071,29.6195,29.6802,506300.0
2010-04-29 11:40:00,44.05,44.1,44.0,44.03,345100.0,29.6802,29.7139,29.6465,29.6667,345100.0
2010-04-29 11:50:00,44.03,44.05,43.91,43.93,802900.0,29.6667,29.6802,29.5858,29.5993,802900.0
2010-04-29 12:00:00,43.92,43.98,43.86,43.88,685300.0,29.5926,29.633,29.5522,29.5656,685300.0
2010-04-29 12:10:00,43.88,43.99,43.86,43.99,394900.0,29.5656,29.6397,29.5522,29.6397,394900.0
2010-04-29 12:20:00,43.99,44.04,43.95,44.0,357000.0,29.6397,29.6734,29.6128,29.6465,357000.0
2010-04-29 12:30:00,44.01,44.06,43.96,44.01,401300.0,29.6532,29.6869,29.6195,29.6532,401300.0
2010-04-29 12:40:00,44.02,44.12,43.99,44.06,495500.0,29.66,29.7273,29.6397,29.6869,495500.0
2010-04-29 12:50:00,44.06,44.07,44.01,44.07,278300.0,29.6869,29.6936,29.6532,29.6936,278300.0
2010-04-29 13:00:00,44.07,44.2,44.06,44.14,674300.0,29.6936,29.7812,29.6869,29.7408,674300.0
2010-04-29 13:10:00,44.15,44.18,44.08,44.08,422500.0,29.7476,29.7678,29.7004,29.7004,422500.0
2010-04-29 13:20:00,44.08,44.18,44.04,44.04,302200.0,29.7004,29.7678,29.6734,29.6734,302200.0
2010-04-29 13:30:00,44.04,44.08,44.0,44.04,517800.0,29.6734,29.7004,29.6465,29.6734,517800.0
2010-04-29 13:40:00,44.04,44.04,44.0,44.01,253100.0,29.6734,29.6734,29.6465,29.6532,253100.0
2010-04-29 13:50:00,44.01,44.21,44.01,44.2,769000.0,29.6532,29.788,29.6532,29.7812,769000.0
2010-04-29 14:00:00,44.21,44.28,44.18,44.25,743700.0,29.788,29.8351,29.7678,29.8149,743700.0
2010-04-29 14:10:00,44.26,44.33,44.23,44.26,683300.0,29.8217,29.8688,29.8015,29.8217,683300.0
2010-04-29 14:20:00,44.27,44.31,44.26,44.29,594400.0,29.8284,29.8554,29.8217,29.8419,594400.0
2010-04-29 14:30:00,44.3,44.33,44.07,44.08,712300.0,29.8486,29.8688,29.6936,29.7004,712300.0
2010-04-29 14:40:00,44.07,44.16,44.06,44.11,871200.0,29.6936,29.7543,29.6869,29.7206,871200.0
2010-04-29 14:50:00,44.12,44.13,43.92,44.05,831300.0,29.7273,29.7341,29.5926,29.6802,831300.0
2010-04-29 15:00:00,44.05,44.06,43.94,44.01,937800.0,29.6802,29.6869,29.6061,29.6532,937800.0
2010-04-29 15:10:00,44.0,44.03,43.92,43.93,668500.0,29.6465,29.6667,29.5926,29.5993,668500.0
2010-04-29 15:20:00,43.93,43.99,43.89,43.99,1000100.0,29.5993,29.6397,29.5724,29.6397,1000100.0
2010-04-29 15:30:00,43.99,44.07,43.96,43.99,1028500.0,29.6397,29.6936,29.6195,29.6397,1028500.0
2010-04-29 15:40:00,43.99,44.02,43.92,43.99,1679000.0,29.6397,29.66,29.5926,29.6397,1679000.0
2010-04-29 15:50:00,43.99,44.03,43.91,44.03,4122600.0,29.6397,29.6667,29.5858,29.6667,4122600.0
2010-04-30 09:30:00,44.04,44.06,43.41,43.51,2742400.0,29.6734,29.6869,29.249,29.3163,2742400.0
2010-04-30 09:40:00,43.49,43.57,43.33,43.46,2234600.0,29.3029,29.3568,29.195,29.2826,2234600.0
2010-04-30 09:50:00,43.45,43.5,43.2,43.25,1311000.0,29.2759,29.3096,29.1075,29.1411,1311000.0
2010-04-30 10:00:00,43.26,43.33,43.03,43.1,2003000.0,29.1479,29.195,28.9929,29.0401,2003000.0
2010-04-30 10:10:00,43.1,43.13,42.87,42.96,1946400.0,29.0401,29.0603,28.8851,28.9457,1946400.0
2010-04-30 10:20:00,42.96,43.01,42.83,42.84,1990000.0,28.9457,28.9794,28.8582,28.8649,1990000.0
2010-04-30 10:30:00,42.85,42.98,42.8,42.91,1800900.0,28.8716,28.9592,28.8379,28.9121,1800900.0
2010-04-30 10:40:00,42.91,43.19,42.88,43.09,1396900.0,28.9121,29.1007,28.8918,29.0333,1396900.0
2010-04-30 10:50:00,43.09,43.18,43.05,43.14,1012700.0,29.0333,29.094,29.0064,29.067,1012700.0
2010-04-30 11:00:00,43.13,43.24,42.96,43.06,1140300.0,29.0603,29.1344,28.9457,29.0131,1140300.0
2010-04-30 11:10:00,43.04,43.15,43.01,43.07,524600.0,28.9997,29.0738,28.9794,29.0199,524600.0
2010-04-30 11:20:00,43.07,43.12,42.97,43.03,794000.0,29.0199,29.0536,28.9525,28.9929,794000.0
2010-04-30 11:30:00,43.03,43.2,43.0,43.04,681000.0,28.9929,29.1075,28.9727,28.9997,681000.0
2010-04-30 11:40:00,43.04,43.18,42.98,43.12,762500.0,28.9997,29.094,28.9592,29.0536,762500.0
2010-04-30 11:50:00,43.12,43.16,43.07,43.15,621100.0,29.0536,29.0805,29.0199,29.0738,621100.0
2010-04-30 12:00:00,43.14,43.17,43.03,43.04,705300.0,29.067,29.0872,28.9929,28.9997,705300.0
2010-04-30 12:10:00,43.03,43.04,42.82,42.84,1225200.0,28.9929,28.9997,28.8514,28.8649,1225200.0
2010-04-30 12:20:00,42.83,42.88,42.7,42.72,1252200.0,28.8582,28.8918,28.7706,28.784,1252200.0
2010-04-30 12:30:00,42.73,42.76,42.6,42.68,1107300.0,28.7908,28.811,28.7032,28.7571,1107300.0
2010-04-30 12:40:00,42.69,42.83,42.61,42.62,692000.0,28.7638,28.8582,28.7099,28.7167,692000.0
2010-04-30 12:50:00,42.62,43.05,42.29,42.33,2135600.0,28.7167,29.0064,28.4943,28.5213,2135600.0
2010-04-30 13:00:00,42.33,42.53,42.32,42.35,1062200.0,28.5213,28.656,28.5145,28.5347,1062200.0
2010-04-30 13:10:00,42.35,42.57,42.23,42.56,1206700.0,28.5347,28.683,28.4539,28.6762,1206700.0
2010-04-30 13:20:00,42.57,42.64,42.47,42.6,992700.0,28.683,28.7301,28.6156,28.7032,992700.0
2010-04-30 13:30:00,42.61,42.71,42.57,42.63,872900.0,28.7099,28.7773,28.683,28.7234,872900.0
2010-04-30 13:40:00,42.63,42.78,42.63,42.76,670600.0,28.7234,28.8245,28.7234,28.811,670600.0
2010-04-30 13:50:00,42.77,42.78,42.6,42.66,583400.0,28.8177,28.8245,28.7032,28.7436,583400.0
2010-04-30 14:00:00,42.66,42.86,42.6,42.86,876900.0,28.7436,28.8784,28.7032,28.8784,876900.0
2010-04-30 14:10:00,42.85,42.96,42.8,42.84,824100.0,28.8716,28.9457,28.8379,28.8649,824100.0
2010-04-30 14:20:00,42.84,43.0,42.83,42.94,670900.0,28.8649,28.9727,28.8582,28.9323,670900.0
2010-04-30 14:30:00,42.93,42.94,42.69,42.69,1219600.0,28.9255,28.9323,28.7638,28.7638,1219600.0
2010-04-30 14:40:00,42.7,42.77,42.65,42.69,1006900.0,28.7706,28.8177,28.7369,28.7638,1006900.0
2010-04-30 14:50:00,42.69,42.76,42.61,42.68,714400.0,28.7638,28.811,28.7099,28.7571,714400.0
2010-04-30 15:00:00,42.67,42.73,42.6,42.68,953500.0,28.7504,28.7908,28.7032,28.7571,953500.0
2010-04-30 15:10:00,42.67,42.8,42.6,42.71,810600.0,28.7504,28.8379,28.7032,28.7773,810600.0
2010-04-30 15:20:00,42.7,42.72,42.57,42.63,944500.0,28.7706,28.784,28.683,28.7234,944500.0
2010-04-30 15:30:00,42.62,42.7,42.5,42.54,1323700.0,28.7167,28.7706,28.6358,28.6628,1323700.0
2010-04-30 15:40:00,42.55,42.6,42.43,42.6,2380400.0,28.6695,28.7032,28.5886,28.7032,2380400.0
2010-04-30 15:50:00,42.6,42.69,42.52,42.54,3763100.0,28.7032,28.7638,28.6493,28.6628,3763100.0
2010-05-03 09:30:00,42.97,43.25,42.93,43.06,1718400.0,28.9525,29.1411,28.9255,29.0131,1718400.0
2010-05-03 09:40:00,43.05,43.15,42.89,43.15,1316400.0,29.0064,29.0738,28.8986,29.0738,1316400.0
2010-05-03 09:50:00,43.15,43.36,43.11,43.3,1265400.0,29.0738,29.2153,29.0468,29.1748,1265400.0
2010-05-03 10:00:00,43.3,43.42,43.15,43.4,1153400.0,29.1748,29.2557,29.0738,29.2422,1153400.0
2010-05-03 10:10:00,43.39,43.5,43.37,43.47,956300.0,29.2355,29.3096,29.222,29.2894,956300.0
2010-05-03 10:20:00,43.47,43.52,43.31,43.34,981400.0,29.2894,29.3231,29.1816,29.2018,981400.0
2010-05-03 10:30:00,43.34,43.34,43.21,43.31,591500.0,29.2018,29.2018,29.1142,29.1816,591500.0
2010-05-03 10:40:00,43.31,43.32,43.13,43.14,731200.0,29.1816,29.1883,29.0603,29.067,731200.0
2010-05-03 10:50:00,43.14,43.17,42.98,43.11,1017400.0,29.067,29.0872,28.9592,29.0468,1017400.0
2010-05-03 11:00:00,43.11,43.28,43.11,43.22,653100.0,29.0468,29.1614,29.0468,29.1209,653100.0
2010-05-03 11:10:00,43.22,43.43,43.22,43.38,698000.0,29.1209,29.2624,29.1209,29.2287,698000.0
2010-05-03 11:20:00,43.38,43.46,43.31,43.46,784900.0,29.2287,29.2826,29.1816,29.2826,784900.0
2010-05-03 11:30:00,43.46,43.5,43.38,43.46,974700.0,29.2826,29.3096,29.2287,29.2826,974700.0
2010-05-03 11:40:00,43.46,43.55,43.39,43.5,669700.0,29.2826,29.3433,29.2355,29.3096,669700.0
2010-05-03 11:50:00,43.5,43.55,43.47,43.47,446900.0,29.3096,29.3433,29.2894,29.2894,446900.0
2010-05-03 12:00:00,43.47,43.51,43.41,43.41,432600.0,29.2894,29.3163,29.249,29.249,432600.0
2010-05-03 12:10:00,43.42,43.46,43.37,43.46,429400.0,29.2557,29.2826,29.222,29.2826,429400.0
2010-05-03 12:20:00,43.45,43.63,43.45,43.59,751000.0,29.2759,29.3972,29.2759,29.3702,751000.0
2010-05-03 12:30:00,43.59,43.65,43.54,43.61,550000.0,29.3702,29.4107,29.3365,29.3837,550000.0
2010-05-03 12:40:00,43.61,43.73,43.6,43.63,684700.0,29.3837,29.4646,29.377,29.3972,684700.0
2010-05-03 12:50:00,43.63,43.68,43.55,43.67,458200.0,29.3972,29.4309,29.3433,29.4241,458200.0
2010-05-03 13:00:00,43.66,43.68,43.44,43.52,616700.0,29.4174,29.4309,29.2692,29.3231,616700.0
2010-05-03 13:10:00,43.53,43.6,43.49,43.52,553400.0,29.3298,29.377,29.3029,29.3231,553400.0
2010-05-03 13:20:00,43.52,43.58,43.47,43.55,436700.0,29.3231,29.3635,29.2894,29.3433,436700.0
2010-05-03 13:30:00,43.54,43.68,43.54,43.68,622200.0,29.3365,29.4309,29.3365,29.4309,622200.0
2010-05-03 13:40:00,43.67,43.7,43.6,43.64,510100.0,29.4241,29.4443,29.377,29.4039,510100.0
2010-05-03 13:50:00,43.64,43.67,43.59,43.62,383900.0,29.4039,29.4241,29.3702,29.3904,383900.0
2010-05-03 14:00:00,43.63,43.64,43.5,43.51,456200.0,29.3972,29.4039,29.3096,29.3163,456200.0
2010-05-03 14:10:00,43.51,43.61,43.5,43.61,283000.0,29.3163,29.3837,29.3096,29.3837,283000.0
2010-05-03 14:20:00,43.6,43.64,43.56,43.61,397900.0,29.377,29.4039,29.35,29.3837,397900.0
2010-05-03 14:30:00,43.61,43.63,43.52,43.52,392100.0,29.3837,29.3972,29.3231,29.3231,392100.0
2010-05-03 14:40:00,43.52,43.56,43.51,43.54,407000.0,29.3231,29.35,29.3163,29.3365,407000.0
2010-05-03 14:50:00,43.54,43.61,43.53,43.6,501700.0,29.3365,29.3837,29.3298,29.377,501700.0
2010-05-03 15:00:00,43.6,43.61,43.5,43.51,488300.0,29.377,29.3837,29.3096,29.3163,488300.0
2010-05-03 15:10:00,43.5,43.52,43.39,43.43,622800.0,29.3096,29.3231,29.2355,29.2624,622800.0
2010-05-03 15:20:00,43.43,43.5,43.3,43.36,915000.0,29.2624,29.3096,29.1748,29.2153,915000.0
2010-05-03 15:30:00,43.35,43.49,43.32,43.43,655500.0,29.2085,29.3029,29.1883,29.2624,655500.0
2010-05-03 15:40:00,43.44,43.47,43.4,43.44,874500.0,29.2692,29.2894,29.2422,29.2692,874500.0
2010-05-03 15:50:00,43.44,43.57,43.41,43.55,2313500.0,29.2692,29.3568,29.249,29.3433,2313500.0
2010-05-04 09:30:00,42.97,43.17,42.77,43.16,2461900.0,28.9525,29.0872,28.8177,29.0805,2461900.0
2010-05-04 09:40:00,43.16,43.22,42.98,43.2,1843900.0,29.0805,29.1209,28.9592,29.1075,1843900.0
2010-05-04 09:50:00,43.2,43.2,42.87,43.1,1351300.0,29.1075,29.1075,28.8851,29.0401,1351300.0
2010-05-04 10:00:00,43.11,43.17,42.9,42.95,1788200.0,29.0468,29.0872,28.9053,28.939,1788200.0
2010-05-04 10:10:00,42.95,43.3,42.92,43.29,2000800.0,28.939,29.1748,28.9188,29.1681,2000800.0
2010-05-04 10:20:00,43.29,43.36,43.12,43.15,1345500.0,29.1681,29.2153,29.0536,29.0738,1345500.0
2010-05-04 10:30:00,43.15,43.18,42.83,42.86,1817200.0,29.0738,29.094,28.8582,28.8784,1817200.0
2010-05-04 10:40:00,42.86,42.94,42.78,42.88,1198900.0,28.8784,28.9323,28.8245,28.8918,1198900.0
2010-05-04 10:50:00,42.88,43.05,42.72,42.74,1307900.0,28.8918,29.0064,28.784,28.7975,1307900.0
2010-05-04 11:00:00,42.73,42.89,42.63,42.87,1547300.0,28.7908,28.8986,28.7234,28.8851,1547300.0
2010-05-04 11:10:00,42.87,42.94,42.75,42.85,980900.0,28.8851,28.9323,28.8043,28.8716,980900.0
2010-05-04 11:20:00,42.85,42.92,42.7,42.75,806000.0,28.8716,28.9188,28.7706,28.8043,806000.0
2010-05-04 11:30:00,42.75,42.83,42.71,42.8,660000.0,28.8043,28.8582,28.7773,28.8379,660000.0
2010-05-04 11:40:00,42.81,42.93,42.79,42.87,686000.0,28.8447,28.9255,28.8312,28.8851,686000.0
2010-05-04 11:50:00,42.86,42.92,42.81,42.92,322400.0,28.8784,28.9188,28.8447,28.9188,322400.0
2010-05-04 12:00:00,42.92,42.94,42.81,42.81,611800.0,28.9188,28.9323,28.8447,28.8447,611800.0
2010-05-04 12:10:00,42.81,42.82,42.73,42.78,699500.0,28.8447,28.8514,28.7908,28.8245,699500.0
2010-05-04 12:20:00,42.77,42.77,42.5,42.53,1118900.0,28.8177,28.8177,28.6358,28.656,1118900.0
2010-05-04 12:30:00,42.54,42.7,42.5,42.69,1023500.0,28.6628,28.7706,28.6358,28.7638,1023500.0
2010-05-04 12:40:00,42.69,42.84,42.65,42.82,681300.0,28.7638,28.8649,28.7369,28.8514,681300.0
2010-05-04 12:50:00,42.83,42.85,42.72,42.75,570100.0,28.8582,28.8716,28.784,28.8043,570100.0
2010-05-04 13:00:00,42.76,42.82,42.72,42.76,377600.0,28.811,28.8514,28.784,28.811,377600.0
2010-05-04 13:10:00,42.76,42.78,42.68,42.75,631000.0,28.811,28.8245,28.7571,28.8043,631000.0
2010-05-04 13:20:00,42.74,42.8,42.66,42.75,692400.0,28.7975,28.8379,28.7436,28.8043,692400.0
2010-05-04 13:30:00,42.74,42.92,42.74,42.88,635700.0,28.7975,28.9188,28.7975,28.8918,635700.0
2010-05-04 13:40:00,42.88,43.01,42.88,43.0,836800.0,28.8918,28.9794,28.8918,28.9727,836800.0
2010-05-04 13:50:00,43.01,43.01,42.82,42.88,480300.0,28.9794,28.9794,28.8514,28.8918,480300.0
2010-05-04 14:00:00,42.88,42.88,42.7,42.78,502300.0,28.8918,28.8918,28.7706,28.8245,502300.0
2010-05-04 14:10:00,42.79,42.88,42.68,42.69,536700.0,28.8312,28.8918,28.7571,28.7638,536700.0
2010-05-04 14:20:00,42.69,42.71,42.61,42.64,573300.0,28.7638,28.7773,28.7099,28.7301,573300.0
2010-05-04 14:30:00,42.64,42.8,42.55,42.56,823500.0,28.7301,28.8379,28.6695,28.6762,823500.0
2010-05-04 14:40:00,42.56,42.68,42.51,42.59,748100.0,28.6762,28.7571,28.6425,28.6964,748100.0
2010-05-04 14:50:00,42.58,42.63,42.47,42.54,1320600.0,28.6897,28.7234,28.6156,28.6628,1320600.0
2010-05-04 15:00:00,42.54,42.68,42.42,42.61,1044800.0,28.6628,28.7571,28.5819,28.7099,1044800.0
2010-05-04 15:10:00,42.6,42.63,42.52,42.63,945900.0,28.7032,28.7234,28.6493,28.7234,945900.0
2010-05-04 15:20:00,42.63,42.64,42.46,42.48,1554100.0,28.7234,28.7301,28.6089,28.6223,1554100.0
2010-05-04 15:30:00,42.47,42.5,42.32,42.37,1671100.0,28.6156,28.6358,28.5145,28.5482,1671100.0
2010-05-04 15:40:00,42.37,42.39,42.25,42.33,2724600.0,28.5482,28.5617,28.4674,28.5213,2724600.0
2010-05-04 15:50:00,42.33,42.54,42.33,42.54,4397400.0,28.5213,28.6628,28.5213,28.6628,4397400.0
2010-05-05 09:30:00,42.11,42.26,41.68,41.69,3670900.0,28.373,28.4741,28.0833,28.09,3670900.0
2010-05-05 09:40:00,41.7,41.97,41.62,41.89,1720000.0,28.0968,28.2787,28.0429,28.2248,1720000.0
2010-05-05 09:50:00,41.9,42.46,41.78,42.43,1920400.0,28.2315,28.6089,28.1507,28.5886,1920400.0
2010-05-05 10:00:00,42.42,42.42,42.12,42.14,1720800.0,28.5819,28.5819,28.3798,28.3932,1720800.0
2010-05-05 10:10:00,42.13,42.19,42.01,42.14,1482600.0,28.3865,28.4269,28.3057,28.3932,1482600.0
2010-05-05 10:20:00,42.15,42.44,42.12,42.41,1615900.0,28.4,28.5954,28.3798,28.5752,1615900.0
2010-05-05 10:30:00,42.41,42.54,42.34,42.47,1189100.0,28.5752,28.6628,28.528,28.6156,1189100.0
2010-05-05 10:40:00,42.48,43.09,42.42,43.04,1940100.0,28.6223,29.0333,28.5819,28.9997,1940100.0
2010-05-05 10:50:00,43.05,43.21,42.97,43.06,1753900.0,29.0064,29.1142,28.9525,29.0131,1753900.0
2010-05-05 11:00:00,43.07,43.07,42.67,42.75,1342900.0,29.0199,29.0199,28.7504,28.8043,1342900.0
2010-05-05 11:10:00,42.76,42.87,42.71,42.83,661800.0,28.811,28.8851,28.7773,28.8582,661800.0
2010-05-05 11:20:00,42.83,42.91,42.76,42.82,530500.0,28.8582,28.9121,28.811,28.8514,530500.0
2010-05-05 11:30:00,42.83,42.9,42.75,42.88,409400.0,28.8582,28.9053,28.8043,28.8918,409400.0
2010-05-05 11:40:00,42.88,43.15,42.82,43.15,979000.0,28.8918,29.0738,28.8514,29.0738,979000.0
2010-05-05 11:50:00,43.15,43.2,43.03,43.15,670200.0,29.0738,29.1075,28.9929,29.0738,670200.0
2010-05-05 12:00:00,43.14,43.37,43.07,43.09,916600.0,29.067,29.222,29.0199,29.0333,916600.0
2010-05-05 12:10:00,43.09,43.13,42.93,43.13,503100.0,29.0333,29.0603,28.9255,29.0603,503100.0
2010-05-05 12:20:00,43.13,43.13,42.93,42.96,441300.0,29.0603,29.0603,28.9255,28.9457,441300.0
2010-05-05 12:30:00,42.95,43.04,42.89,42.9,530300.0,28.939,28.9997,28.8986,28.9053,530300.0
2010-05-05 12:40:00,42.89,42.9,42.7,42.83,847300.0,28.8986,28.9053,28.7706,28.8582,847300.0
2010-05-05 12:50:00,42.83,42.96,42.77,42.94,389400.0,28.8582,28.9457,28.8177,28.9323,389400.0
2010-05-05 13:00:00,42.95,42.97,42.76,42.94,429100.0,28.939,28.9525,28.811,28.9323,429100.0
2010-05-05 13:10:00,42.93,42.94,42.84,42.93,188400.0,28.9255,28.9323,28.8649,28.9255,188400.0
2010-05-05 13:20:00,42.92,43.05,42.92,42.95,293900.0,28.9188,29.0064,28.9188,28.939,293900.0
2010-05-05 13:30:00,42.96,43.01,42.9,42.98,405700.0,28.9457,28.9794,28.9053,28.9592,405700.0
2010-05-05 13:40:00,42.99,43.02,42.92,43.01,372400.0,28.966,28.9862,28.9188,28.9794,372400.0
2010-05-05 13:50:00,43.02,43.04,42.94,42.94,449500.0,28.9862,28.9997,28.9323,28.9323,449500.0
2010-05-05 14:00:00,42.94,43.0,42.88,42.97,614500.0,28.9323,28.9727,28.8918,28.9525,614500.0
2010-05-05 14:10:00,42.97,43.0,42.87,42.9,764500.0,28.9525,28.9727,28.8851,28.9053,764500.0
2010-05-05 14:20:00,42.89,42.9,42.73,42.75,660000.0,28.8986,28.9053,28.7908,28.8043,660000.0
2010-05-05 14:30:00,42.75,42.79,42.46,42.47,1411700.0,28.8043,28.8312,28.6089,28.6156,1411700.0
2010-05-05 14:40:00,42.47,42.57,42.3,42.39,1065500.0,28.6156,28.683,28.5011,28.5617,1065500.0
2010-05-05 14:50:00,42.39,42.63,42.29,42.58,1146000.0,28.5617,28.7234,28.4943,28.6897,1146000.0
2010-05-05 15:00:00,42.56,42.62,42.39,42.62,1078300.0,28.6762,28.7167,28.5617,28.7167,1078300.0
2010-05-05 15:10:00,42.62,42.66,42.42,42.44,911700.0,28.7167,28.7436,28.5819,28.5954,911700.0
2010-05-05 15:20:00,42.45,42.67,42.43,42.56,773900.0,28.6021,28.7504,28.5886,28.6762,773900.0
2010-05-05 15:30:00,42.55,42.6,42.39,42.56,1055000.0,28.6695,28.7032,28.5617,28.6762,1055000.0
2010-05-05 15:40:00,42.56,42.67,42.49,42.55,1627400.0,28.6762,28.7504,28.6291,28.6695,1627400.0
2010-05-05 15:50:00,42.55,42.72,42.52,42.63,1631500.0,28.6695,28.784,28.6493,28.7234,1631500.0
2010-05-06 09:30:00,42.63,42.78,42.45,42.62,2050500.0,28.7234,28.8245,28.6021,28.7167,2050500.0
2010-05-06 09:40:00,42.62,42.73,42.26,42.34,2025400.0,28.7167,28.7908,28.4741,28.528,2025400.0
2010-05-06 09:50:00,42.34,42.53,42.26,42.46,1347900.0,28.528,28.656,28.4741,28.6089,1347900.0
2010-05-06 10:00:00,42.46,42.7,42.39,42.44,1748100.0,28.6089,28.7706,28.5617,28.5954,1748100.0
2010-05-06 10:10:00,42.44,42.56,42.33,42.48,1053100.0,28.5954,28.6762,28.5213,28.6223,1053100.0
2010-05-06 10:20:00,42.47,42.47,42.14,42.16,1012100.0,28.6156,28.6156,28.3932,28.4067,1012100.0
2010-05-06 10:30:00,42.18,42.29,42.12,42.24,1190800.0,28.4202,28.4943,28.3798,28.4606,1190800.0
2010-05-06 10:40:00,42.23,42.3,42.0,42.01,1121600.0,28.4539,28.5011,28.2989,28.3057,1121600.0
2010-05-06 10:50:00,42.0,42.05,41.84,41.87,1550000.0,28.2989,28.3326,28.1911,28.2113,1550000.0
2010-05-06 11:00:00,41.87,41.92,41.65,41.71,1582300.0,28.2113,28.245,28.0631,28.1035,1582300.0
2010-05-06 11:10:00,41.72,41.79,41.52,41.78,2228400.0,28.1103,28.1574,27.9755,28.1507,2228400.0
2010-05-06 11:20:00,41.78,42.02,41.76,41.94,1503100.0,28.1507,28.3124,28.1372,28.2585,1503100.0
2010-05-06 11:30:00,41.94,41.94,41.6,41.77,1234800.0,28.2585,28.2585,28.0294,28.1439,1234800.0
2010-05-06 11:40:00,41.78,41.78,41.51,41.56,1133300.0,28.1507,28.1507,27.9688,28.0025,1133300.0
2010-05-06 11:50:00,41.55,41.81,41.5,41.81,1105600.0,27.9957,28.1709,27.962,28.1709,1105600.0
2010-05-06 12:00:00,41.81,41.95,41.79,41.81,1355000.0,28.1709,28.2652,28.1574,28.1709,1355000.0
2010-05-06 12:10:00,41.81,42.11,41.77,41.95,1136700.0,28.1709,28.373,28.1439,28.2652,1136700.0
2010-05-06 12:20:00,41.95,42.03,41.81,41.85,712500.0,28.2652,28.3191,28.1709,28.1978,712500.0
2010-05-06 12:30:00,41.86,41.94,41.84,41.94,613100.0,28.2046,28.2585,28.1911,28.2585,613100.0
2010-05-06 12:40:00,41.94,41.96,41.74,41.76,936800.0,28.2585,28.272,28.1237,28.1372,936800.0
2010-05-06 12:50:00,41.75,41.91,41.7,41.9,628600.0,28.1305,28.2383,28.0968,28.2315,628600.0
2010-05-06 13:00:00,41.91,41.99,41.74,41.81,820300.0,28.2383,28.2922,28.1237,28.1709,820300.0
2010-05-06 13:10:00,41.81,41.83,41.47,41.59,1151200.0,28.1709,28.1844,27.9418,28.0227,1151200.0
2010-05-06 13:20:00,41.6,41.72,41.51,41.69,905900.0,28.0294,28.1103,27.9688,28.09,905900.0
2010-05-06 13:30:00,41.7,41.75,41.46,41.47,1019400.0,28.0968,28.1305,27.9351,27.9418,1019400.0
2010-05-06 13:40:00,41.47,41.5,41.37,41.43,1306500.0,27.9418,27.962,27.8744,27.9149,1306500.0
2010-05-06 13:50:00,41.43,41.48,41.2,41.24,1319100.0,27.9149,27.9485,27.7599,27.7868,1319100.0
2010-05-06 14:00:00,41.25,41.31,40.89,40.92,2503400.0,27.7936,27.834,27.551,27.5712,2503400.0
2010-05-06 14:10:00,40.93,41.01,40.74,40.85,2713800.0,27.578,27.6319,27.4499,27.5241,2713800.0
2010-05-06 14:20:00,40.84,41.01,40.5,40.9,3281100.0,27.5173,27.6319,27.2882,27.5578,3281100.0
2010-05-06 14:30:00,40.9,40.93,40.24,40.3,3441300.0,27.5578,27.578,27.1131,27.1535,3441300.0
2010-05-06 14:40:00,40.28,40.94,39.29,40.72,5362200.0,27.14,27.5847,26.473,27.4365,5362200.0
2010-05-06 14:50:00,40.72,40.91,40.06,40.47,2835800.0,27.4365,27.5645,26.9918,27.268,2835800.0
2010-05-06 15:00:00,40.47,41.27,40.0,40.95,3609100.0,27.268,27.8071,26.9513,27.5914,3609100.0
2010-05-06 15:10:00,40.94,41.06,40.52,40.58,2473000.0,27.5847,27.6656,27.3017,27.3421,2473000.0
2010-05-06 15:20:00,40.6,40.61,40.0,40.5,2339300.0,27.3556,27.3624,26.9513,27.2882,2339300.0
2010-05-06 15:30:00,40.49,40.99,40.45,40.53,2227100.0,27.2815,27.6184,27.2546,27.3085,2227100.0
2010-05-06 15:40:00,40.53,41.23,40.43,41.11,2828100.0,27.3085,27.7801,27.2411,27.6992,2828100.0
2010-05-06 15:50:00,41.11,41.25,40.65,40.77,4709100.0,27.6992,27.7936,27.3893,27.4702,4709100.0
2010-05-07 09:30:00,41.03,41.36,40.76,41.32,3894100.0,27.6453,27.8677,27.4634,27.8407,3894100.0
2010-05-07 09:40:00,41.32,41.84,41.29,41.3,3306700.0,27.8407,28.1911,27.8205,27.8273,3306700.0
2010-05-07 09:50:00,41.29,41.47,41.08,41.11,1792500.0,27.8205,27.9418,27.679,27.6992,1792500.0
2010-05-07 10:00:00,41.12,41.23,40.61,41.02,2534800.0,27.706,27.7801,27.3624,27.6386,2534800.0
2010-05-07 10:10:00,41.01,41.13,40.63,40.63,1989300.0,27.6319,27.7127,27.3758,27.3758,1989300.0
2010-05-07 10:20:00,40.65,40.67,39.78,40.05,4713700.0,27.3893,27.4028,26.8031,26.985,4713700.0
2010-05-07 10:30:00,40.07,40.56,40.05,40.45,3067200.0,26.9985,27.3287,26.985,27.2546,3067200.0
2010-05-07 10:40:00,40.41,40.45,40.04,40.32,1914600.0,27.2276,27.2546,26.9783,27.167,1914600.0
2010-05-07 10:50:00,40.33,40.4,40.08,40.09,2033300.0,27.1737,27.2209,27.0053,27.012,2033300.0
2010-05-07 11:00:00,40.09,40.62,40.02,40.6,2303400.0,27.012,27.3691,26.9648,27.3556,2303400.0
2010-05-07 11:10:00,40.6,41.19,40.52,40.8,2817700.0,27.3556,27.7532,27.3017,27.4904,2817700.0
2010-05-07 11:20:00,40.79,41.08,40.59,40.72,2316400.0,27.4836,27.679,27.3489,27.4365,2316400.0
2010-05-07 11:30:00,40.72,40.77,40.4,40.56,1776500.0,27.4365,27.4702,27.2209,27.3287,1776500.0
2010-05-07 11:40:00,40.56,40.98,40.5,40.89,1502400.0,27.3287,27.6117,27.2882,27.551,1502400.0
2010-05-07 11:50:00,40.86,40.95,40.56,40.93,1661700.0,27.5308,27.5914,27.3287,27.578,1661700.0
2010-05-07 12:00:00,40.93,41.31,40.81,41.23,1637100.0,27.578,27.834,27.4971,27.7801,1637100.0
2010-05-07 12:10:00,41.24,41.37,41.12,41.19,1516900.0,27.7868,27.8744,27.706,27.7532,1516900.0
2010-05-07 12:20:00,41.19,41.27,40.82,40.91,1424900.0,27.7532,27.8071,27.5039,27.5645,1424900.0
2010-05-07 12:30:00,40.91,40.95,40.71,40.8,1388200.0,27.5645,27.5914,27.4297,27.4904,1388200.0
2010-05-07 12:40:00,40.81,40.98,40.77,40.91,711900.0,27.4971,27.6117,27.4702,27.5645,711900.0
2010-05-07 12:50:00,40.9,41.05,40.63,40.64,1020900.0,27.5578,27.6588,27.3758,27.3826,1020900.0
2010-05-07 13:00:00,40.64,40.77,40.42,40.43,690000.0,27.3826,27.4702,27.2343,27.2411,690000.0
2010-05-07 13:10:00,40.43,40.64,40.34,40.55,1340600.0,27.2411,27.3826,27.1804,27.3219,1340600.0
2010-05-07 13:20:00,40.56,40.64,40.48,40.57,956500.0,27.3287,27.3826,27.2748,27.3354,956500.0
2010-05-07 13:30:00,40.58,40.83,40.55,40.76,611700.0,27.3421,27.5106,27.3219,27.4634,611700.0
2010-05-07 13:40:00,40.76,41.08,40.74,40.99,999000.0,27.4634,27.679,27.4499,27.6184,999000.0
2010-05-07 13:50:00,40.98,40.99,40.72,40.83,721600.0,27.6117,27.6184,27.4365,27.5106,721600.0
2010-05-07 14:00:00,40.83,40.92,40.65,40.66,866400.0,27.5106,27.5712,27.3893,27.396,866400.0
2010-05-07 14:10:00,40.66,40.82,40.5,40.79,706600.0,27.396,27.5039,27.2882,27.4836,706600.0
2010-05-07 14:20:00,40.79,40.8,40.53,40.63,837600.0,27.4836,27.4904,27.3085,27.3758,837600.0
2010-05-07 14:30:00,40.63,40.84,40.56,40.81,849700.0,27.3758,27.5173,27.3287,27.4971,849700.0
2010-05-07 14:40:00,40.81,40.99,40.76,40.82,952900.0,27.4971,27.6184,27.4634,27.5039,952900.0
2010-05-07 14:50:00,40.82,40.94,40.67,40.88,1453000.0,27.5039,27.5847,27.4028,27.5443,1453000.0
2010-05-07 15:00:00,40.88,40.91,40.69,40.73,1444700.0,27.5443,27.5645,27.4163,27.4432,1444700.0
2010-05-07 15:10:00,40.73,40.94,40.52,40.93,1814000.0,27.4432,27.5847,27.3017,27.578,1814000.0
2010-05-07 15:20:00,40.92,40.97,40.66,40.76,1234100.0,27.5712,27.6049,27.396,27.4634,1234100.0
2010-05-07 15:30:00,40.76,40.79,40.55,40.7,1521900.0,27.4634,27.4836,27.3219,27.423,1521900.0
2010-05-07 15:40:00,40.71,40.97,40.67,40.9,2012500.0,27.4297,27.6049,27.4028,27.5578,2012500.0
2010-05-07 15:50:00,40.91,40.94,40.73,40.78,3769300.0,27.5645,27.5847,27.4432,27.4769,3769300.0
2010-05-10 09:30:00,42.34,42.84,42.31,42.84,5613500.0,28.528,28.8649,28.5078,28.8649,5613500.0
2010-05-10 09:40:00,42.84,43.3,42.76,42.96,4965800.0,28.8649,29.1748,28.811,28.9457,4965800.0
2010-05-10 09:50:00,42.96,43.02,42.37,42.43,3644400.0,28.9457,28.9862,28.5482,28.5886,3644400.0
2010-05-10 10:00:00,42.37,42.46,42.19,42.44,2792300.0,28.5482,28.6089,28.4269,28.5954,2792300.0
2010-05-10 10:10:00,42.44,42.6,42.31,42.32,1668500.0,28.5954,28.7032,28.5078,28.5145,1668500.0
2010-05-10 10:20:00,42.33,42.42,42.21,42.21,1916200.0,28.5213,28.5819,28.4404,28.4404,1916200.0
2010-05-10 10:30:00,42.21,42.37,42.1,42.26,1648100.0,28.4404,28.5482,28.3663,28.4741,1648100.0
2010-05-10 10:40:00,42.25,42.32,42.01,42.14,1332400.0,28.4674,28.5145,28.3057,28.3932,1332400.0
2010-05-10 10:50:00,42.13,42.31,42.05,42.25,1013900.0,28.3865,28.5078,28.3326,28.4674,1013900.0
2010-05-10 11:00:00,42.24,42.6,42.23,42.34,1290700.0,28.4606,28.7032,28.4539,28.528,1290700.0
2010-05-10 11:10:00,42.34,42.52,42.31,42.51,755100.0,28.528,28.6493,28.5078,28.6425,755100.0
2010-05-10 11:20:00,42.51,42.71,42.48,42.7,1126900.0,28.6425,28.7773,28.6223,28.7706,1126900.0
2010-05-10 11:30:00,42.71,42.75,42.55,42.69,1218700.0,28.7773,28.8043,28.6695,28.7638,1218700.0
2010-05-10 11:40:00,42.69,42.74,42.59,42.61,468100.0,28.7638,28.7975,28.6964,28.7099,468100.0
2010-05-10 11:50:00,42.61,42.64,42.5,42.51,962700.0,28.7099,28.7301,28.6358,28.6425,962700.0
2010-05-10 12:00:00,42.52,42.53,42.4,42.43,1140300.0,28.6493,28.656,28.5684,28.5886,1140300.0
2010-05-10 12:10:00,42.42,42.42,42.36,42.37,534600.0,28.5819,28.5819,28.5415,28.5482,534600.0
2010-05-10 12:20:00,42.37,42.41,42.26,42.28,457700.0,28.5482,28.5752,28.4741,28.4876,457700.0
2010-05-10 12:30:00,42.28,42.38,42.26,42.32,681400.0,28.4876,28.555,28.4741,28.5145,681400.0
2010-05-10 12:40:00,42.31,42.34,42.25,42.28,305600.0,28.5078,28.528,28.4674,28.4876,305600.0
2010-05-10 12:50:00,42.28,42.37,42.21,42.21,472100.0,28.4876,28.5482,28.4404,28.4404,472100.0
2010-05-10 13:00:00,42.22,42.27,41.83,41.87,1193600.0,28.4471,28.4808,28.1844,28.2113,1193600.0
2010-05-10 13:10:00,41.88,41.96,41.74,41.94,1412600.0,28.2181,28.272,28.1237,28.2585,1412600.0
2010-05-10 13:20:00,41.94,42.01,41.88,41.97,1086200.0,28.2585,28.3057,28.2181,28.2787,1086200.0
2010-05-10 13:30:00,41.97,42.11,41.97,42.02,942400.0,28.2787,28.373,28.2787,28.3124,942400.0
2010-05-10 13:40:00,42.01,42.01,41.7,41.85,1148000.0,28.3057,28.3057,28.0968,28.1978,1148000.0
2010-05-10 13:50:00,41.85,41.92,41.62,41.62,821300.0,28.1978,28.245,28.0429,28.0429,821300.0
2010-05-10 14:00:00,41.62,42.5,41.42,41.63,2066100.0,28.0429,28.6358,27.9081,28.0496,2066100.0
2010-05-10 14:10:00,41.63,41.64,41.47,41.5,1102600.0,28.0496,28.0564,27.9418,27.962,1102600.0
2010-05-10 14:20:00,41.5,41.69,41.49,41.58,935200.0,27.962,28.09,27.9553,28.0159,935200.0
2010-05-10 14:30:00,41.58,41.73,41.55,41.55,694500.0,28.0159,28.117,27.9957,27.9957,694500.0
2010-05-10 14:40:00,41.55,41.68,41.52,41.66,578500.0,27.9957,28.0833,27.9755,28.0698,578500.0
2010-05-10 14:50:00,41.66,41.84,41.65,41.75,1064700.0,28.0698,28.1911,28.0631,28.1305,1064700.0
2010-05-10 15:00:00,41.75,41.77,41.46,41.49,1093800.0,28.1305,28.1439,27.9351,27.9553,1093800.0
2010-05-10 15:10:00,41.49,41.58,41.47,41.51,1063400.0,27.9553,28.0159,27.9418,27.9688,1063400.0
2010-05-10 15:20:00,41.51,41.75,41.51,41.72,920500.0,27.9688,28.1305,27.9688,28.1103,920500.0
2010-05-10 15:30:00,41.71,41.73,41.62,41.66,1255300.0,28.1035,28.117,28.0429,28.0698,1255300.0
2010-05-10 15:40:00,41.65,41.74,41.63,41.71,2047200.0,28.0631,28.1237,28.0496,28.1035,2047200.0
2010-05-10 15:50:00,41.71,42.05,41.71,41.97,7301500.0,28.1035,28.3326,28.1035,28.2787,7301500.0
2010-05-11 09:30:00,41.46,41.49,41.24,41.25,2359700.0,27.9351,27.9553,27.7868,27.7936,2359700.0
2010-05-11 09:40:00,41.26,41.76,41.15,41.71,3504200.0,27.8003,28.1372,27.7262,28.1035,3504200.0
2010-05-11 09:50:00,41.72,41.86,41.51,41.56,1880600.0,28.1103,28.2046,27.9688,28.0025,1880600.0
2010-05-11 10:00:00,41.57,41.64,41.42,41.48,1392400.0,28.0092,28.0564,27.9081,27.9485,1392400.0
2010-05-11 10:10:00,41.48,41.6,41.42,41.47,956100.0,27.9485,28.0294,27.9081,27.9418,956100.0
2010-05-11 10:20:00,41.47,41.71,41.46,41.56,1048800.0,27.9418,28.1035,27.9351,28.0025,1048800.0
2010-05-11 10:30:00,41.55,41.61,41.48,41.59,1239400.0,27.9957,28.0361,27.9485,28.0227,1239400.0
2010-05-11 10:40:00,41.59,41.61,41.54,41.6,1088600.0,28.0227,28.0361,27.989,28.0294,1088600.0
2010-05-11 10:50:00,41.6,41.65,41.5,41.5,1240700.0,28.0294,28.0631,27.962,27.962,1240700.0
2010-05-11 11:00:00,41.5,41.67,41.5,41.65,1209100.0,27.962,28.0766,27.962,28.0631,1209100.0
2010-05-11 11:10:00,41.66,41.8,41.64,41.69,1156800.0,28.0698,28.1642,28.0564,28.09,1156800.0
2010-05-11 11:20:00,41.69,41.72,41.63,41.66,1146500.0,28.09,28.1103,28.0496,28.0698,1146500.0
2010-05-11 11:30:00,41.67,41.9,41.63,41.85,951000.0,28.0766,28.2315,28.0496,28.1978,951000.0
2010-05-11 11:40:00,41.84,42.03,41.84,41.86,840400.0,28.1911,28.3191,28.1911,28.2046,840400.0
2010-05-11 11:50:00,41.87,41.91,41.77,41.88,527000.0,28.2113,28.2383,28.1439,28.2181,527000.0
2010-05-11 12:00:00,41.88,42.15,41.87,42.14,963300.0,28.2181,28.4,28.2113,28.3932,963300.0
2010-05-11 12:10:00,42.14,42.17,42.03,42.08,559000.0,28.3932,28.4135,28.3191,28.3528,559000.0
2010-05-11 12:20:00,42.11,42.11,41.97,42.06,443800.0,28.373,28.373,28.2787,28.3393,443800.0
2010-05-11 12:30:00,42.06,42.06,41.89,42.04,1312600.0,28.3393,28.3393,28.2248,28.3259,1312600.0
2010-05-11 12:40:00,42.04,42.4,42.04,42.39,1200900.0,28.3259,28.5684,28.3259,28.5617,1200900.0
2010-05-11 12:50:00,42.39,42.55,42.23,42.29,1119900.0,28.5617,28.6695,28.4539,28.4943,1119900.0
2010-05-11 13:00:00,42.29,42.33,42.19,42.21,723400.0,28.4943,28.5213,28.4269,28.4404,723400.0
2010-05-11 13:10:00,42.21,42.24,42.01,42.02,646100.0,28.4404,28.4606,28.3057,28.3124,646100.0
2010-05-11 13:20:00,42.02,42.17,42.0,42.14,722200.0,28.3124,28.4135,28.2989,28.3932,722200.0
2010-05-11 13:30:00,42.14,42.3,42.11,42.19,732600.0,28.3932,28.5011,28.373,28.4269,732600.0
2010-05-11 13:40:00,42.2,42.35,42.14,42.24,1180800.0,28.4337,28.5347,28.3932,28.4606,1180800.0
2010-05-11 13:50:00,42.24,42.27,42.01,42.01,794300.0,28.4606,28.4808,28.3057,28.3057,794300.0
2010-05-11 14:00:00,42.02,42.08,41.95,41.97,517900.0,28.3124,28.3528,28.2652,28.2787,517900.0
2010-05-11 14:10:00,41.97,41.98,41.63,41.71,1231200.0,28.2787,28.2854,28.0496,28.1035,1231200.0
2010-05-11 14:20:00,41.71,41.81,41.6,41.63,1465400.0,28.1035,28.1709,28.0294,28.0496,1465400.0
2010-05-11 14:30:00,41.63,41.67,41.53,41.56,1414000.0,28.0496,28.0766,27.9822,28.0025,1414000.0
2010-05-11 14:40:00,41.55,41.7,41.5,41.68,1240900.0,27.9957,28.0968,27.962,28.0833,1240900.0
2010-05-11 14:50:00,41.68,41.7,41.54,41.56,895400.0,28.0833,28.0968,27.989,28.0025,895400.0
2010-05-11 15:00:00,41.56,41.57,41.38,41.47,1840000.0,28.0025,28.0092,27.8812,27.9418,1840000.0
2010-05-11 15:10:00,41.46,41.58,41.36,41.38,1542200.0,27.9351,28.0159,27.8677,27.8812,1542200.0
2010-05-11 15:20:00,41.37,41.61,41.34,41.56,1532900.0,27.8744,28.0361,27.8542,28.0025,1532900.0
2010-05-11 15:30:00,41.57,41.75,41.48,41.73,1295100.0,28.0092,28.1305,27.9485,28.117,1295100.0
2010-05-11 15:40:00,41.73,41.77,41.62,41.62,1447800.0,28.117,28.1439,28.0429,28.0429,1447800.0
2010-05-11 15:50:00,41.63,41.71,41.55,41.56,2867300.0,28.0496,28.1035,27.9957,28.0025,2867300.0
2010-05-12 09:30:00,41.74,41.79,41.06,41.15,2754100.0,28.1237,28.1574,27.6656,27.7262,2754100.0
2010-05-12 09:40:00,41.14,41.17,40.81,41.16,3095600.0,27.7195,27.7397,27.4971,27.7329,3095600.0
2010-05-12 09:50:00,41.17,41.54,41.13,41.45,2607400.0,27.7397,27.989,27.7127,27.9283,2607400.0
2010-05-12 10:00:00,41.45,41.56,41.35,41.49,1665600.0,27.9283,28.0025,27.861,27.9553,1665600.0
2010-05-12 10:10:00,41.48,41.49,41.18,41.22,1235400.0,27.9485,27.9553,27.7464,27.7734,1235400.0
2010-05-12 10:20:00,41.22,41.33,41.1,41.19,1193000.0,27.7734,27.8475,27.6925,27.7532,1193000.0
2010-05-12 10:30:00,41.19,41.21,40.98,41.11,2116900.0,27.7532,27.7666,27.6117,27.6992,2116900.0
2010-05-12 10:40:00,41.12,41.22,41.1,41.16,1011200.0,27.706,27.7734,27.6925,27.7329,1011200.0
2010-05-12 10:50:00,41.16,41.62,41.02,41.1,1326900.0,27.7329,28.0429,27.6386,27.6925,1326900.0
2010-05-12 11:00:00,41.1,41.21,41.08,41.11,1553200.0,27.6925,27.7666,27.679,27.6992,1553200.0
2010-05-12 11:10:00,41.11,41.13,41.02,41.06,1002300.0,27.6992,27.7127,27.6386,27.6656,1002300.0
2010-05-12 11:20:00,41.05,41.1,40.97,41.0,1309200.0,27.6588,27.6925,27.6049,27.6251,1309200.0
2010-05-12 11:30:00,41.01,41.18,40.99,41.16,832900.0,27.6319,27.7464,27.6184,27.7329,832900.0
2010-05-12 11:40:00,41.17,41.29,41.11,41.17,1212000.0,27.7397,27.8205,27.6992,27.7397,1212000.0
2010-05-12 11:50:00,41.17,41.27,41.12,41.24,881400.0,27.7397,27.8071,27.706,27.7868,881400.0
2010-05-12 12:00:00,41.25,41.28,41.21,41.22,613800.0,27.7936,27.8138,27.7666,27.7734,613800.0
2010-05-12 12:10:00,41.22,41.29,41.16,41.16,603900.0,27.7734,27.8205,27.7329,27.7329,603900.0
2010-05-12 12:20:00,41.17,41.18,41.08,41.16,527200.0,27.7397,27.7464,27.679,27.7329,527200.0
2010-05-12 12:30:00,41.16,41.23,41.13,41.22,383300.0,27.7329,27.7801,27.7127,27.7734,383300.0
2010-05-12 12:40:00,41.21,41.25,41.18,41.25,304400.0,27.7666,27.7936,27.7464,27.7936,304400.0
2010-05-12 12:50:00,41.25,41.27,41.19,41.26,377500.0,27.7936,27.8071,27.7532,27.8003,377500.0
2010-05-12 13:00:00,41.25,41.33,41.21,41.24,799800.0,27.7936,27.8475,27.7666,27.7868,799800.0
2010-05-12 13:10:00,41.24,41.3,41.18,41.3,1047500.0,27.7868,27.8273,27.7464,27.8273,1047500.0
2010-05-12 13:20:00,41.3,41.32,41.2,41.26,583100.0,27.8273,27.8407,27.7599,27.8003,583100.0
2010-05-12 13:30:00,41.26,41.31,41.19,41.22,549000.0,27.8003,27.834,27.7532,27.7734,549000.0
2010-05-12 13:40:00,41.22,41.29,41.12,41.27,778800.0,27.7734,27.8205,27.706,27.8071,778800.0
2010-05-12 13:50:00,41.26,41.3,41.15,41.16,629300.0,27.8003,27.8273,27.7262,27.7329,629300.0
2010-05-12 14:00:00,41.16,41.22,41.13,41.2,513700.0,27.7329,27.7734,27.7127,27.7599,513700.0
2010-05-12 14:10:00,41.2,41.27,40.85,41.25,479900.0,27.7599,27.8071,27.5241,27.7936,479900.0
2010-05-12 14:20:00,41.24,41.3,41.22,41.29,1008500.0,27.7868,27.8273,27.7734,27.8205,1008500.0
2010-05-12 14:30:00,41.3,41.34,41.23,41.25,555000.0,27.8273,27.8542,27.7801,27.7936,555000.0
2010-05-12 14:40:00,41.24,41.34,41.21,41.3,560700.0,27.7868,27.8542,27.7666,27.8273,560700.0
2010-05-12 14:50:00,41.31,41.52,41.2,41.49,1200700.0,27.834,27.9755,27.7599,27.9553,1200700.0
2010-05-12 15:00:00,41.5,41.68,41.49,41.55,1291500.0,27.962,28.0833,27.9553,27.9957,1291500.0
2010-05-12 15:10:00,41.56,41.56,41.41,41.48,1125200.0,28.0025,28.0025,27.9014,27.9485,1125200.0
2010-05-12 15:20:00,41.48,41.51,41.39,41.48,779100.0,27.9485,27.9688,27.8879,27.9485,779100.0
2010-05-12 15:30:00,41.48,41.51,41.31,41.42,1514500.0,27.9485,27.9688,27.834,27.9081,1514500.0
2010-05-12 15:40:00,41.41,41.68,41.41,41.68,2084700.0,27.9014,28.0833,27.9014,28.0833,2084700.0
2010-05-12 15:50:00,41.69,41.71,41.57,41.71,3156000.0,28.09,28.1035,28.0092,28.1035,3156000.0
2010-05-13 09:30:00,41.44,41.45,41.25,41.35,1641000.0,27.9216,27.9283,27.7936,27.861,1641000.0
2010-05-13 09:40:00,41.35,41.56,41.3,41.49,1768600.0,27.861,28.0025,27.8273,27.9553,1768600.0
2010-05-13 09:50:00,41.49,41.51,41.38,41.42,1341500.0,27.9553,27.9688,27.8812,27.9081,1341500.0
2010-05-13 10:00:00,41.42,41.49,41.27,41.45,1446300.0,27.9081,27.9553,27.8071,27.9283,1446300.0
2010-05-13 10:10:00,41.45,41.6,41.4,41.57,1312000.0,27.9283,28.0294,27.8946,28.0092,1312000.0
2010-05-13 10:20:00,41.57,41.59,41.43,41.48,804900.0,28.0092,28.0227,27.9149,27.9485,804900.0
2010-05-13 10:30:00,41.48,41.49,41.38,41.43,622200.0,27.9485,27.9553,27.8812,27.9149,622200.0
2010-05-13 10:40:00,41.44,41.5,41.38,41.4,507200.0,27.9216,27.962,27.8812,27.8946,507200.0
2010-05-13 10:50:00,41.4,41.43,41.32,41.35,703800.0,27.8946,27.9149,27.8407,27.861,703800.0
2010-05-13 11:00:00,41.36,41.36,41.24,41.27,837700.0,27.8677,27.8677,27.7868,27.8071,837700.0
2010-05-13 11:10:00,41.26,41.38,41.25,41.34,445500.0,27.8003,27.8812,27.7936,27.8542,445500.0
2010-05-13 11:20:00,41.34,41.45,41.31,41.33,448600.0,27.8542,27.9283,27.834,27.8475,448600.0
2010-05-13 11:30:00,41.33,41.35,41.24,41.3,554800.0,27.8475,27.861,27.7868,27.8273,554800.0
2010-05-13 11:40:00,41.31,41.4,41.26,41.3,475200.0,27.834,27.8946,27.8003,27.8273,475200.0
2010-05-13 11:50:00,41.3,41.33,41.2,41.25,601400.0,27.8273,27.8475,27.7599,27.7936,601400.0
2010-05-13 12:00:00,41.24,41.37,41.23,41.33,465000.0,27.7868,27.8744,27.7801,27.8475,465000.0
2010-05-13 12:10:00,41.33,41.35,41.28,41.32,383800.0,27.8475,27.861,27.8138,27.8407,383800.0
2010-05-13 12:20:00,41.32,41.4,41.3,41.37,363400.0,27.8407,27.8946,27.8273,27.8744,363400.0
2010-05-13 12:30:00,41.37,41.41,41.34,41.35,217400.0,27.8744,27.9014,27.8542,27.861,217400.0
2010-05-13 12:40:00,41.34,41.42,41.34,41.36,360300.0,27.8542,27.9081,27.8542,27.8677,360300.0
2010-05-13 12:50:00,41.36,41.42,41.34,41.39,574300.0,27.8677,27.9081,27.8542,27.8879,574300.0
2010-05-13 13:00:00,41.38,41.39,41.25,41.26,536500.0,27.8812,27.8879,27.7936,27.8003,536500.0
2010-05-13 13:10:00,41.27,41.37,41.25,41.33,488300.0,27.8071,27.8744,27.7936,27.8475,488300.0
2010-05-13 13:20:00,41.34,41.36,41.22,41.24,477300.0,27.8542,27.8677,27.7734,27.7868,477300.0
2010-05-13 13:30:00,41.24,41.35,41.24,41.3,395200.0,27.7868,27.861,27.7868,27.8273,395200.0
2010-05-13 13:40:00,41.3,41.34,41.23,41.29,444900.0,27.8273,27.8542,27.7801,27.8205,444900.0
2010-05-13 13:50:00,41.29,41.3,41.23,41.27,347300.0,27.8205,27.8273,27.7801,27.8071,347300.0
2010-05-13 14:00:00,41.27,41.35,41.26,41.33,461400.0,27.8071,27.861,27.8003,27.8475,461400.0
2010-05-13 14:10:00,41.33,41.36,41.27,41.3,331600.0,27.8475,27.8677,27.8071,27.8273,331600.0
2010-05-13 14:20:00,41.3,41.31,41.22,41.24,466900.0,27.8273,27.834,27.7734,27.7868,466900.0
2010-05-13 14:30:00,41.24,41.35,41.21,41.34,550300.0,27.7868,27.861,27.7666,27.8542,550300.0
2010-05-13 14:40:00,41.34,41.35,41.2,41.22,656600.0,27.8542,27.861,27.7599,27.7734,656600.0
2010-05-13 14:50:00,41.22,41.23,41.11,41.18,810000.0,27.7734,27.7801,27.6992,27.7464,810000.0
2010-05-13 15:00:00,41.18,41.28,41.06,41.06,845000.0,27.7464,27.8138,27.6656,27.6656,845000.0
2010-05-13 15:10:00,41.06,41.07,40.82,40.95,2255000.0,27.6656,27.6723,27.5039,27.5914,2255000.0
2010-05-13 15:20:00,40.95,41.04,40.93,40.94,969700.0,27.5914,27.6521,27.578,27.5847,969700.0
2010-05-13 15:30:00,40.95,40.97,40.83,40.88,1671600.0,27.5914,27.6049,27.5106,27.5443,1671600.0
2010-05-13 15:40:00,40.88,40.98,40.81,40.91,1897700.0,27.5443,27.6117,27.4971,27.5645,1897700.0
2010-05-13 15:50:00,40.9,41.0,40.78,40.79,3141600.0,27.5578,27.6251,27.4769,27.4836,3141600.0
2010-05-14 09:30:00,40.1,40.1,39.7,39.96,4465000.0,27.0187,27.0187,26.7492,26.9244,4465000.0
2010-05-14 09:40:00,39.95,39.99,39.56,39.67,3530600.0,26.9177,26.9446,26.6549,26.729,3530600.0
2010-05-14 09:50:00,39.67,39.84,39.53,39.7,2482000.0,26.729,26.8435,26.6347,26.7492,2482000.0
2010-05-14 10:00:00,39.71,39.84,39.45,39.82,2315000.0,26.756,26.8435,26.5808,26.8301,2315000.0
2010-05-14 10:10:00,39.82,40.04,39.77,39.82,1491600.0,26.8301,26.9783,26.7964,26.8301,1491600.0
2010-05-14 10:20:00,39.82,40.01,39.75,39.83,1383100.0,26.8301,26.9581,26.7829,26.8368,1383100.0
2010-05-14 10:30:00,39.83,39.86,39.62,39.66,1088600.0,26.8368,26.857,26.6953,26.7223,1088600.0
2010-05-14 10:40:00,39.65,39.75,39.57,39.75,1080800.0,26.7155,26.7829,26.6616,26.7829,1080800.0
2010-05-14 10:50:00,39.74,39.76,39.51,39.52,1018200.0,26.7762,26.7896,26.6212,26.6279,1018200.0
2010-05-14 11:00:00,39.51,39.54,39.28,39.37,2386700.0,26.6212,26.6414,26.4662,26.5269,2386700.0
2010-05-14 11:10:00,39.36,39.48,39.29,39.33,1365800.0,26.5201,26.601,26.473,26.4999,1365800.0
2010-05-14 11:20:00,39.34,39.51,39.21,39.4,1807600.0,26.5067,26.6212,26.4191,26.5471,1807600.0
2010-05-14 11:30:00,39.4,39.53,39.37,39.47,1476300.0,26.5471,26.6347,26.5269,26.5942,1476300.0
2010-05-14 11:40:00,39.47,39.54,39.41,39.49,1153700.0,26.5942,26.6414,26.5538,26.6077,1153700.0
2010-05-14 11:50:00,39.49,39.52,39.36,39.47,1264700.0,26.6077,26.6279,26.5201,26.5942,1264700.0
2010-05-14 12:00:00,39.48,39.5,39.21,39.25,1188500.0,26.601,26.6145,26.4191,26.446,1188500.0
2010-05-14 12:10:00,39.26,39.33,39.23,39.31,994300.0,26.4527,26.4999,26.4325,26.4864,994300.0
2010-05-14 12:20:00,39.31,39.57,39.28,39.49,952900.0,26.4864,26.6616,26.4662,26.6077,952900.0
2010-05-14 12:30:00,39.49,39.49,39.41,39.47,701700.0,26.6077,26.6077,26.5538,26.5942,701700.0
2010-05-14 12:40:00,39.47,39.61,39.43,39.46,785400.0,26.5942,26.6886,26.5673,26.5875,785400.0
2010-05-14 12:50:00,39.46,39.83,39.45,39.8,1035200.0,26.5875,26.8368,26.5808,26.8166,1035200.0
2010-05-14 13:00:00,39.8,39.87,39.72,39.78,1239500.0,26.8166,26.8638,26.7627,26.8031,1239500.0
2010-05-14 13:10:00,39.78,39.85,39.63,39.64,888900.0,26.8031,26.8503,26.702,26.7088,888900.0
2010-05-14 13:20:00,39.64,39.76,39.64,39.7,444200.0,26.7088,26.7896,26.7088,26.7492,444200.0
2010-05-14 13:30:00,39.7,39.73,39.56,39.63,909500.0,26.7492,26.7694,26.6549,26.702,909500.0
2010-05-14 13:40:00,39.63,39.69,39.59,39.61,579900.0,26.702,26.7425,26.6751,26.6886,579900.0
2010-05-14 13:50:00,39.61,39.69,39.54,39.66,925300.0,26.6886,26.7425,26.6414,26.7223,925300.0
2010-05-14 14:00:00,39.66,39.71,39.56,39.62,490700.0,26.7223,26.756,26.6549,26.6953,490700.0
2010-05-14 14:10:00,39.62,39.64,39.51,39.58,1064300.0,26.6953,26.7088,26.6212,26.6684,1064300.0
2010-05-14 14:20:00,39.58,39.75,39.58,39.74,886100.0,26.6684,26.7829,26.6684,26.7762,886100.0
2010-05-14 14:30:00,39.74,39.88,39.69,39.83,1068200.0,26.7762,26.8705,26.7425,26.8368,1068200.0
2010-05-14 14:40:00,39.84,39.85,39.77,39.82,812700.0,26.8435,26.8503,26.7964,26.8301,812700.0
2010-05-14 14:50:00,39.81,39.87,39.66,39.7,1021900.0,26.8233,26.8638,26.7223,26.7492,1021900.0
2010-05-14 15:00:00,39.68,39.75,39.62,39.67,930400.0,26.7357,26.7829,26.6953,26.729,930400.0
2010-05-14 15:10:00,39.68,39.77,39.55,39.57,1028700.0,26.7357,26.7964,26.6481,26.6616,1028700.0
2010-05-14 15:20:00,39.58,39.6,39.45,39.54,1415900.0,26.6684,26.6818,26.5808,26.6414,1415900.0
2010-05-14 15:30:00,39.54,39.67,39.5,39.54,1420500.0,26.6414,26.729,26.6145,26.6414,1420500.0
2010-05-14 15:40:00,39.53,39.69,39.51,39.66,1997500.0,26.6347,26.7425,26.6212,26.7223,1997500.0
2010-05-14 15:50:00,39.66,39.93,39.66,39.89,4389600.0,26.7223,26.9042,26.7223,26.8772,4389600.0
2010-05-17 09:30:00,39.93,40.04,39.8,39.81,2817200.0,26.9042,26.9783,26.8166,26.8233,2817200.0
2010-05-17 09:40:00,39.81,39.81,39.11,39.37,4819800.0,26.8233,26.8233,26.3517,26.5269,4819800.0
2010-05-17 09:50:00,39.37,39.38,38.97,39.09,3360300.0,26.5269,26.5336,26.2574,26.3382,3360300.0
2010-05-17 10:00:00,39.09,39.18,38.99,39.04,2176700.0,26.3382,26.3988,26.2708,26.3045,2176700.0
2010-05-17 10:10:00,39.04,39.4,39.03,39.37,1493500.0,26.3045,26.5471,26.2978,26.5269,1493500.0
2010-05-17 10:20:00,39.36,39.4,39.2,39.37,1233900.0,26.5201,26.5471,26.4123,26.5269,1233900.0
2010-05-17 10:30:00,39.37,39.47,39.22,39.37,1077900.0,26.5269,26.5942,26.4258,26.5269,1077900.0
2010-05-17 10:40:00,39.36,39.39,39.23,39.26,1054100.0,26.5201,26.5403,26.4325,26.4527,1054100.0
2010-05-17 10:50:00,39.26,39.35,39.22,39.22,859900.0,26.4527,26.5134,26.4258,26.4258,859900.0
2010-05-17 11:00:00,39.22,39.27,39.06,39.11,880000.0,26.4258,26.4595,26.318,26.3517,880000.0
2010-05-17 11:10:00,39.12,39.12,38.9,38.92,1532900.0,26.3584,26.3584,26.2102,26.2237,1532900.0
2010-05-17 11:20:00,38.91,39.09,38.9,39.08,1197800.0,26.2169,26.3382,26.2102,26.3315,1197800.0
2010-05-17 11:30:00,39.07,39.28,39.06,39.21,898000.0,26.3247,26.4662,26.318,26.4191,898000.0
2010-05-17 11:40:00,39.21,39.28,39.08,39.12,648000.0,26.4191,26.4662,26.3315,26.3584,648000.0
2010-05-17 11:50:00,39.11,39.12,38.96,39.01,698500.0,26.3517,26.3584,26.2506,26.2843,698500.0
2010-05-17 12:00:00,39.01,39.01,38.77,38.89,2273700.0,26.2843,26.2843,26.1226,26.2034,2273700.0
2010-05-17 12:10:00,38.88,39.04,38.84,38.96,951800.0,26.1967,26.3045,26.1698,26.2506,951800.0
2010-05-17 12:20:00,38.97,39.07,38.9,38.9,687000.0,26.2574,26.3247,26.2102,26.2102,687000.0
2010-05-17 12:30:00,38.9,39.02,38.88,39.0,639600.0,26.2102,26.291,26.1967,26.2776,639600.0
2010-05-17 12:40:00,39.01,39.09,38.95,39.02,495100.0,26.2843,26.3382,26.2439,26.291,495100.0
2010-05-17 12:50:00,39.01,39.03,38.89,38.91,394800.0,26.2843,26.2978,26.2034,26.2169,394800.0
2010-05-17 13:00:00,38.91,38.94,38.82,38.85,654400.0,26.2169,26.2371,26.1563,26.1765,654400.0
2010-05-17 13:10:00,38.85,39.07,38.83,39.07,602800.0,26.1765,26.3247,26.163,26.3247,602800.0
2010-05-17 13:20:00,39.06,39.1,38.97,39.01,698500.0,26.318,26.3449,26.2574,26.2843,698500.0
2010-05-17 13:30:00,39.01,39.16,38.89,38.93,813600.0,26.2843,26.3854,26.2034,26.2304,813600.0
2010-05-17 13:40:00,38.93,38.96,38.79,38.86,789500.0,26.2304,26.2506,26.1361,26.1832,789500.0
2010-05-17 13:50:00,38.87,38.95,38.81,38.89,880200.0,26.19,26.2439,26.1495,26.2034,880200.0
2010-05-17 14:00:00,38.9,39.08,38.88,38.89,1066300.0,26.2102,26.3315,26.1967,26.2034,1066300.0
2010-05-17 14:10:00,38.89,39.0,38.88,38.93,996600.0,26.2034,26.2776,26.1967,26.2304,996600.0
2010-05-17 14:20:00,38.94,38.99,38.83,38.88,827000.0,26.2371,26.2708,26.163,26.1967,827000.0
2010-05-17 14:30:00,38.87,39.06,38.86,39.04,1081100.0,26.19,26.318,26.1832,26.3045,1081100.0
2010-05-17 14:40:00,39.05,39.29,39.03,39.22,1232300.0,26.3113,26.473,26.2978,26.4258,1232300.0
2010-05-17 14:50:00,39.22,39.4,39.16,39.38,1323700.0,26.4258,26.5471,26.3854,26.5336,1323700.0
2010-05-17 15:00:00,39.38,39.55,39.25,39.3,1996200.0,26.5336,26.6481,26.446,26.4797,1996200.0
2010-05-17 15:10:00,39.29,39.4,39.28,39.37,1890800.0,26.473,26.5471,26.4662,26.5269,1890800.0
2010-05-17 15:20:00,39.37,39.42,39.22,39.33,1330800.0,26.5269,26.5606,26.4258,26.4999,1330800.0
2010-05-17 15:30:00,39.32,39.68,39.28,39.67,1757100.0,26.4932,26.7357,26.4662,26.729,1757100.0
2010-05-17 15:40:00,39.66,39.78,39.63,39.74,2299100.0,26.7223,26.8031,26.702,26.7762,2299100.0
2010-05-17 15:50:00,39.74,39.89,39.68,39.86,3473600.0,26.7762,26.8772,26.7357,26.857,3473600.0
2010-05-18 09:30:00,40.62,40.62,39.96,39.96,2959100.0,27.3691,27.3691,26.9244,26.9244,2959100.0
2010-05-18 09:40:00,39.96,40.28,39.93,40.17,2039200.0,26.9244,27.14,26.9042,27.0659,2039200.0
2010-05-18 09:50:00,40.17,40.21,39.88,39.89,1505400.0,27.0659,27.0928,26.8705,26.8772,1505400.0
2010-05-18 10:00:00,39.89,40.03,39.86,39.93,1720800.0,26.8772,26.9716,26.857,26.9042,1720800.0
2010-05-18 10:10:00,39.92,40.18,39.9,40.17,1342400.0,26.8974,27.0726,26.884,27.0659,1342400.0
2010-05-18 10:20:00,40.17,40.18,40.02,40.04,914000.0,27.0659,27.0726,26.9648,26.9783,914000.0
2010-05-18 10:30:00,40.04,40.1,39.99,40.08,979800.0,26.9783,27.0187,26.9446,27.0053,979800.0
2010-05-18 10:40:00,40.07,40.1,39.87,39.93,1412700.0,26.9985,27.0187,26.8638,26.9042,1412700.0
2010-05-18 10:50:00,39.92,39.95,39.75,39.92,1361300.0,26.8974,26.9177,26.7829,26.8974,1361300.0
2010-05-18 11:00:00,39.91,39.99,39.82,39.9,906900.0,26.8907,26.9446,26.8301,26.884,906900.0
2010-05-18 11:10:00,39.89,40.04,39.87,39.96,698100.0,26.8772,26.9783,26.8638,26.9244,698100.0
2010-05-18 11:20:00,39.96,40.01,39.86,39.95,717500.0,26.9244,26.9581,26.857,26.9177,717500.0
2010-05-18 11:30:00,39.96,39.98,39.67,39.73,791600.0,26.9244,26.9379,26.729,26.7694,791600.0
2010-05-18 11:40:00,39.72,39.73,39.38,39.46,1433500.0,26.7627,26.7694,26.5336,26.5875,1433500.0
2010-05-18 11:50:00,39.45,39.6,39.43,39.51,708800.0,26.5808,26.6818,26.5673,26.6212,708800.0
2010-05-18 12:00:00,39.51,39.54,39.33,39.46,814100.0,26.6212,26.6414,26.4999,26.5875,814100.0
2010-05-18 12:10:00,39.47,39.97,39.45,39.47,870100.0,26.5942,26.9311,26.5808,26.5942,870100.0
2010-05-18 12:20:00,39.48,39.51,39.38,39.5,561800.0,26.601,26.6212,26.5336,26.6145,561800.0
2010-05-18 12:30:00,39.49,39.58,39.45,39.48,366300.0,26.6077,26.6684,26.5808,26.601,366300.0
2010-05-18 12:40:00,39.49,39.69,39.48,39.64,631600.0,26.6077,26.7425,26.601,26.7088,631600.0
2010-05-18 12:50:00,39.64,39.79,39.63,39.7,1520000.0,26.7088,26.8099,26.702,26.7492,1520000.0
2010-05-18 13:00:00,39.69,39.77,39.48,39.54,1855000.0,26.7425,26.7964,26.601,26.6414,1855000.0
2010-05-18 13:10:00,39.54,39.56,39.37,39.45,1428600.0,26.6414,26.6549,26.5269,26.5808,1428600.0
2010-05-18 13:20:00,39.45,39.62,39.41,39.59,839800.0,26.5808,26.6953,26.5538,26.6751,839800.0
2010-05-18 13:30:00,39.59,39.68,39.47,39.52,964000.0,26.6751,26.7357,26.5942,26.6279,964000.0
2010-05-18 13:40:00,39.53,39.54,39.33,39.46,1299100.0,26.6347,26.6414,26.4999,26.5875,1299100.0
2010-05-18 13:50:00,39.46,39.49,39.28,39.32,966000.0,26.5875,26.6077,26.4662,26.4932,966000.0
2010-05-18 14:00:00,39.32,39.45,39.25,39.43,916900.0,26.4932,26.5808,26.446,26.5673,916900.0
2010-05-18 14:10:00,39.43,39.52,39.37,39.38,629000.0,26.5673,26.6279,26.5269,26.5336,629000.0
2010-05-18 14:20:00,39.38,39.38,39.22,39.26,1586700.0,26.5336,26.5336,26.4258,26.4527,1586700.0
2010-05-18 14:30:00,39.26,39.26,38.94,39.1,2070500.0,26.4527,26.4527,26.2371,26.3449,2070500.0
2010-05-18 14:40:00,39.08,39.1,38.99,39.01,1752600.0,26.3315,26.3449,26.2708,26.2843,1752600.0
2010-05-18 14:50:00,39.01,39.01,38.84,38.94,1662800.0,26.2843,26.2843,26.1698,26.2371,1662800.0
2010-05-18 15:00:00,38.95,38.97,38.55,38.77,3781700.0,26.2439,26.2574,25.9744,26.1226,3781700.0
2010-05-18 15:10:00,38.77,39.06,38.75,38.86,2338700.0,26.1226,26.318,26.1091,26.1832,2338700.0
2010-05-18 15:20:00,38.85,38.91,38.65,38.65,1515900.0,26.1765,26.2169,26.0417,26.0417,1515900.0
2010-05-18 15:30:00,38.65,38.98,38.58,38.95,2737500.0,26.0417,26.2641,25.9946,26.2439,2737500.0
2010-05-18 15:40:00,38.94,39.21,38.9,39.03,4280300.0,26.2371,26.4191,26.2102,26.2978,4280300.0
2010-05-18 15:50:00,39.03,39.17,38.99,39.0,4055000.0,26.2978,26.3921,26.2708,26.2776,4055000.0
2010-05-19 09:30:00,38.54,39.2,38.52,39.06,4181100.0,25.9676,26.4123,25.9541,26.318,4181100.0
2010-05-19 09:40:00,39.07,39.66,39.07,39.52,2654800.0,26.3247,26.7223,26.3247,26.6279,2654800.0
2010-05-19 09:50:00,39.52,39.58,39.37,39.47,2440800.0,26.6279,26.6684,26.5269,26.5942,2440800.0
2010-05-19 10:00:00,39.47,39.47,39.14,39.3,1894800.0,26.5942,26.5942,26.3719,26.4797,1894800.0
2010-05-19 10:10:00,39.3,39.41,39.12,39.18,2277800.0,26.4797,26.5538,26.3584,26.3988,2277800.0
2010-05-19 10:20:00,39.17,39.46,38.98,39.38,2686000.0,26.3921,26.5875,26.2641,26.5336,2686000.0
2010-05-19 10:30:00,39.39,39.54,39.32,39.34,1642300.0,26.5403,26.6414,26.4932,26.5067,1642300.0
2010-05-19 10:40:00,39.34,39.44,39.17,39.17,1758400.0,26.5067,26.574,26.3921,26.3921,1758400.0
2010-05-19 10:50:00,39.18,39.26,39.13,39.2,1296800.0,26.3988,26.4527,26.3652,26.4123,1296800.0
2010-05-19 11:00:00,39.19,39.24,39.07,39.12,1077700.0,26.4056,26.4393,26.3247,26.3584,1077700.0
2010-05-19 11:10:00,39.12,39.12,38.87,38.88,1306700.0,26.3584,26.3584,26.19,26.1967,1306700.0
2010-05-19 11:20:00,38.87,38.88,38.6,38.78,1285000.0,26.19,26.1967,26.0081,26.1293,1285000.0
2010-05-19 11:30:00,38.79,38.89,38.64,38.8,909500.0,26.1361,26.2034,26.035,26.1428,909500.0
2010-05-19 11:40:00,38.79,38.84,38.63,38.65,881800.0,26.1361,26.1698,26.0283,26.0417,881800.0
2010-05-19 11:50:00,38.66,39.11,38.64,39.04,1645700.0,26.0485,26.3517,26.035,26.3045,1645700.0
2010-05-19 12:00:00,39.04,39.15,38.97,39.11,961400.0,26.3045,26.3786,26.2574,26.3517,961400.0
2010-05-19 12:10:00,39.11,39.21,39.05,39.1,1125300.0,26.3517,26.4191,26.3113,26.3449,1125300.0
2010-05-19 12:20:00,39.11,39.44,39.05,39.31,1200200.0,26.3517,26.574,26.3113,26.4864,1200200.0
2010-05-19 12:30:00,39.3,39.35,39.14,39.24,1291600.0,26.4797,26.5134,26.3719,26.4393,1291600.0
2010-05-19 12:40:00,39.25,39.26,38.96,38.96,1239600.0,26.446,26.4527,26.2506,26.2506,1239600.0
2010-05-19 12:50:00,38.96,39.36,38.89,39.36,1420500.0,26.2506,26.5201,26.2034,26.5201,1420500.0
2010-05-19 13:00:00,39.35,39.4,39.25,39.4,1277300.0,26.5134,26.5471,26.446,26.5471,1277300.0
2010-05-19 13:10:00,39.4,39.42,39.23,39.25,1307100.0,26.5471,26.5606,26.4325,26.446,1307100.0
2010-05-19 13:20:00,39.24,39.54,39.24,39.44,1333500.0,26.4393,26.6414,26.4393,26.574,1333500.0
2010-05-19 13:30:00,39.43,39.47,39.33,39.38,787200.0,26.5673,26.5942,26.4999,26.5336,787200.0
2010-05-19 13:40:00,39.38,39.57,39.35,39.57,981500.0,26.5336,26.6616,26.5134,26.6616,981500.0
2010-05-19 13:50:00,39.58,39.6,39.36,39.45,892900.0,26.6684,26.6818,26.5201,26.5808,892900.0
2010-05-19 14:00:00,39.45,39.61,39.38,39.46,1005100.0,26.5808,26.6886,26.5336,26.5875,1005100.0
2010-05-19 14:10:00,39.45,39.51,39.3,39.31,960500.0,26.5808,26.6212,26.4797,26.4864,960500.0
2010-05-19 14:20:00,39.32,39.35,39.15,39.27,1111800.0,26.4932,26.5134,26.3786,26.4595,1111800.0
2010-05-19 14:30:00,39.27,39.36,39.18,39.25,1038400.0,26.4595,26.5201,26.3988,26.446,1038400.0
2010-05-19 14:40:00,39.25,39.55,39.23,39.49,1279200.0,26.446,26.6481,26.4325,26.6077,1279200.0
2010-05-19 14:50:00,39.5,39.51,39.22,39.3,944000.0,26.6145,26.6212,26.4258,26.4797,944000.0
2010-05-19 15:00:00,39.29,39.37,39.11,39.14,1390600.0,26.473,26.5269,26.3517,26.3719,1390600.0
2010-05-19 15:10:00,39.14,39.35,39.13,39.33,1474400.0,26.3719,26.5134,26.3652,26.4999,1474400.0
2010-05-19 15:20:00,39.34,39.4,39.18,39.39,2170900.0,26.5067,26.5471,26.3988,26.5403,2170900.0
2010-05-19 15:30:00,39.4,39.57,39.25,39.54,2095500.0,26.5471,26.6616,26.446,26.6414,2095500.0
2010-05-19 15:40:00,39.54,39.64,39.5,39.57,2726700.0,26.6414,26.7088,26.6145,26.6616,2726700.0
2010-05-19 15:50:00,39.56,39.58,39.34,39.36,3414400.0,26.6549,26.6684,26.5067,26.5201,3414400.0
2010-05-20 09:30:00,38.55,38.94,38.25,38.77,3203600.0,25.9744,26.2371,25.7722,26.1226,3203600.0
2010-05-20 09:40:00,38.76,38.76,38.3,38.66,2645500.0,26.1159,26.1159,25.8059,26.0485,2645500.0
2010-05-20 09:50:00,38.66,38.82,38.52,38.52,1121300.0,26.0485,26.1563,25.9541,25.9541,1121300.0
2010-05-20 10:00:00,38.53,38.64,38.31,38.48,1776500.0,25.9609,26.035,25.8127,25.9272,1776500.0
2010-05-20 10:10:00,38.47,38.5,38.05,38.09,2931700.0,25.9205,25.9407,25.6375,25.6644,2931700.0
2010-05-20 10:20:00,38.1,38.13,37.31,37.83,4695000.0,25.6712,25.6914,25.1389,25.4892,4695000.0
2010-05-20 10:30:00,37.83,38.13,37.8,38.08,2134900.0,25.4892,25.6914,25.469,25.6577,2134900.0
2010-05-20 10:40:00,38.07,38.24,38.01,38.13,2068200.0,25.6509,25.7655,25.6105,25.6914,2068200.0
2010-05-20 10:50:00,38.14,38.37,38.13,38.24,1395600.0,25.6981,25.8531,25.6914,25.7655,1395600.0
2010-05-20 11:00:00,38.25,38.51,38.22,38.45,1295500.0,25.7722,25.9474,25.752,25.907,1295500.0
2010-05-20 11:10:00,38.44,38.45,38.24,38.27,1167300.0,25.9002,25.907,25.7655,25.7857,1167300.0
2010-05-20 11:20:00,38.28,38.62,38.27,38.62,1294900.0,25.7924,26.0215,25.7857,26.0215,1294900.0
2010-05-20 11:30:00,38.62,38.7,38.45,38.5,1692900.0,26.0215,26.0754,25.907,25.9407,1692900.0
2010-05-20 11:40:00,38.5,38.52,38.31,38.34,776000.0,25.9407,25.9541,25.8127,25.8329,776000.0
2010-05-20 11:50:00,38.34,38.43,38.22,38.26,1174000.0,25.8329,25.8935,25.752,25.779,1174000.0
2010-05-20 12:00:00,38.28,38.34,38.18,38.29,924700.0,25.7924,25.8329,25.7251,25.7992,924700.0
2010-05-20 12:10:00,38.29,38.29,38.02,38.13,1008100.0,25.7992,25.7992,25.6173,25.6914,1008100.0
2010-05-20 12:20:00,38.12,38.19,38.1,38.14,665800.0,25.6846,25.7318,25.6712,25.6981,665800.0
2010-05-20 12:30:00,38.14,38.26,38.05,38.24,831600.0,25.6981,25.779,25.6375,25.7655,831600.0
2010-05-20 12:40:00,38.24,38.27,38.18,38.2,573900.0,25.7655,25.7857,25.7251,25.7385,573900.0
2010-05-20 12:50:00,38.19,38.19,37.9,37.92,1341900.0,25.7318,25.7318,25.5364,25.5499,1341900.0
2010-05-20 13:00:00,37.92,38.26,37.9,38.22,1486500.0,25.5499,25.779,25.5364,25.752,1486500.0
2010-05-20 13:10:00,38.23,38.43,38.2,38.43,1242000.0,25.7588,25.8935,25.7385,25.8935,1242000.0
2010-05-20 13:20:00,38.42,38.66,38.41,38.5,1577900.0,25.8868,26.0485,25.88,25.9407,1577900.0
2010-05-20 13:30:00,38.5,38.74,38.37,38.38,1497500.0,25.9407,26.1024,25.8531,25.8598,1497500.0
2010-05-20 13:40:00,38.38,38.64,38.38,38.51,1295300.0,25.8598,26.035,25.8598,25.9474,1295300.0
2010-05-20 13:50:00,38.51,38.7,38.44,38.66,1804400.0,25.9474,26.0754,25.9002,26.0485,1804400.0
2010-05-20 14:00:00,38.67,38.7,38.37,38.54,1558200.0,26.0552,26.0754,25.8531,25.9676,1558200.0
2010-05-20 14:10:00,38.53,38.88,38.52,38.87,1649000.0,25.9609,26.1967,25.9541,26.19,1649000.0
2010-05-20 14:20:00,38.88,39.09,38.79,38.88,2089500.0,26.1967,26.3382,26.1361,26.1967,2089500.0
2010-05-20 14:30:00,38.87,39.19,38.73,39.11,2417900.0,26.19,26.4056,26.0956,26.3517,2417900.0
2010-05-20 14:40:00,39.11,39.2,38.98,39.02,2129600.0,26.3517,26.4123,26.2641,26.291,2129600.0
2010-05-20 14:50:00,39.01,39.25,38.8,38.84,2633800.0,26.2843,26.446,26.1428,26.1698,2633800.0
2010-05-20 15:00:00,38.84,38.93,38.74,38.84,1999900.0,26.1698,26.2304,26.1024,26.1698,1999900.0
2010-05-20 15:10:00,38.85,38.92,38.67,38.87,1384700.0,26.1765,26.2237,26.0552,26.19,1384700.0
2010-05-20 15:20:00,38.87,39.06,38.83,38.92,1748600.0,26.19,26.318,26.163,26.2237,1748600.0
2010-05-20 15:30:00,38.92,38.99,38.66,38.71,1502800.0,26.2237,26.2708,26.0485,26.0822,1502800.0
2010-05-20 15:40:00,38.7,38.73,38.28,38.44,3299600.0,26.0754,26.0956,25.7924,25.9002,3299600.0
2010-05-20 15:50:00,38.44,38.45,37.79,37.84,5788900.0,25.9002,25.907,25.4623,25.496,5788900.0
2010-05-21 09:30:00,37.02,38.37,37.02,38.34,9715400.0,24.9435,25.8531,24.9435,25.8329,9715400.0
2010-05-21 09:40:00,38.34,38.39,38.02,38.33,3959600.0,25.8329,25.8666,25.6173,25.8261,3959600.0
2010-05-21 09:50:00,38.33,38.74,38.32,38.7,3689400.0,25.8261,26.1024,25.8194,26.0754,3689400.0
2010-05-21 10:00:00,38.71,39.1,38.68,39.01,4246800.0,26.0822,26.3449,26.062,26.2843,4246800.0
2010-05-21 10:10:00,39.01,39.4,38.96,39.37,4986500.0,26.2843,26.5471,26.2506,26.5269,4986500.0
2010-05-21 10:20:00,39.37,39.4,39.1,39.23,3905200.0,26.5269,26.5471,26.3449,26.4325,3905200.0
2010-05-21 10:30:00,39.23,39.23,39.02,39.13,3070300.0,26.4325,26.4325,26.291,26.3652,3070300.0
2010-05-21 10:40:00,39.14,39.33,39.06,39.09,1718700.0,26.3719,26.4999,26.318,26.3382,1718700.0
2010-05-21 10:50:00,39.09,39.23,38.93,39.2,1676700.0,26.3382,26.4325,26.2304,26.4123,1676700.0
2010-05-21 11:00:00,39.2,39.56,39.18,39.48,2218100.0,26.4123,26.6549,26.3988,26.601,2218100.0
2010-05-21 11:10:00,39.48,39.61,39.41,39.61,1986100.0,26.601,26.6886,26.5538,26.6886,1986100.0
2010-05-21 11:20:00,39.6,39.89,39.58,39.81,2218700.0,26.6818,26.8772,26.6684,26.8233,2218700.0
2010-05-21 11:30:00,39.81,39.9,39.72,39.89,1958200.0,26.8233,26.884,26.7627,26.8772,1958200.0
2010-05-21 11:40:00,39.89,39.9,39.75,39.76,2707900.0,26.8772,26.884,26.7829,26.7896,2707900.0
2010-05-21 11:50:00,39.76,40.09,39.75,39.79,1871900.0,26.7896,27.012,26.7829,26.8099,1871900.0
2010-05-21 12:00:00,39.79,39.85,39.65,39.76,1255300.0,26.8099,26.8503,26.7155,26.7896,1255300.0
2010-05-21 12:10:00,39.77,39.87,39.65,39.8,809400.0,26.7964,26.8638,26.7155,26.8166,809400.0
2010-05-21 12:20:00,39.8,39.91,39.73,39.83,654000.0,26.8166,26.8907,26.7694,26.8368,654000.0
2010-05-21 12:30:00,39.84,39.88,39.69,39.82,1157500.0,26.8435,26.8705,26.7425,26.8301,1157500.0
2010-05-21 12:40:00,39.81,39.9,39.7,39.71,796800.0,26.8233,26.884,26.7492,26.756,796800.0
2010-05-21 12:50:00,39.72,39.9,39.7,39.76,782400.0,26.7627,26.884,26.7492,26.7896,782400.0
2010-05-21 13:00:00,39.74,39.77,39.57,39.7,1110100.0,26.7762,26.7964,26.6616,26.7492,1110100.0
2010-05-21 13:10:00,39.7,39.92,39.67,39.75,1055200.0,26.7492,26.8974,26.729,26.7829,1055200.0
2010-05-21 13:20:00,39.75,39.8,39.56,39.63,985800.0,26.7829,26.8166,26.6549,26.702,985800.0
2010-05-21 13:30:00,39.63,39.86,39.6,39.81,857500.0,26.702,26.857,26.6818,26.8233,857500.0
2010-05-21 13:40:00,39.81,39.9,39.77,39.85,626100.0,26.8233,26.884,26.7964,26.8503,626100.0
2010-05-21 13:50:00,39.85,39.9,39.82,39.88,624200.0,26.8503,26.884,26.8301,26.8705,624200.0
2010-05-21 14:00:00,39.88,39.98,39.73,39.83,1295900.0,26.8705,26.9379,26.7694,26.8368,1295900.0
2010-05-21 14:10:00,39.82,39.87,39.52,39.61,1236700.0,26.8301,26.8638,26.6279,26.6886,1236700.0
2010-05-21 14:20:00,39.61,39.68,39.45,39.65,1277600.0,26.6886,26.7357,26.5808,26.7155,1277600.0
2010-05-21 14:30:00,39.65,39.82,39.55,39.66,1719100.0,26.7155,26.8301,26.6481,26.7223,1719100.0
2010-05-21 14:40:00,39.67,39.73,39.36,39.55,1617000.0,26.729,26.7694,26.5201,26.6481,1617000.0
2010-05-21 14:50:00,39.55,39.59,39.39,39.58,1403200.0,26.6481,26.6751,26.5403,26.6684,1403200.0
2010-05-21 15:00:00,39.57,39.66,39.43,39.45,1142200.0,26.6616,26.7223,26.5673,26.5808,1142200.0
2010-05-21 15:10:00,39.45,39.49,39.1,39.15,1663800.0,26.5808,26.6077,26.3449,26.3786,1663800.0
2010-05-21 15:20:00,39.16,39.43,39.12,39.36,1681200.0,26.3854,26.5673,26.3584,26.5201,1681200.0
2010-05-21 15:30:00,39.36,39.38,39.12,39.17,1550500.0,26.5201,26.5336,26.3584,26.3921,1550500.0
2010-05-21 15:40:00,39.18,39.7,39.13,39.63,2892900.0,26.3988,26.7492,26.3652,26.702,2892900.0
2010-05-21 15:50:00,39.63,40.16,39.53,40.04,6775300.0,26.702,27.0592,26.6347,26.9783,6775300.0
2010-05-24 09:30:00,40.16,40.25,39.55,39.62,3116200.0,27.0592,27.1198,26.6481,26.6953,3116200.0
2010-05-24 09:40:00,39.62,39.65,39.33,39.48,3160900.0,26.6953,26.7155,26.4999,26.601,3160900.0
2010-05-24 09:50:00,39.49,39.56,39.36,39.47,2870100.0,26.6077,26.6549,26.5201,26.5942,2870100.0
2010-05-24 10:00:00,39.48,39.58,39.25,39.45,2580700.0,26.601,26.6684,26.446,26.5808,2580700.0
2010-05-24 10:10:00,39.45,39.7,39.41,39.64,1861900.0,26.5808,26.7492,26.5538,26.7088,1861900.0
2010-05-24 10:20:00,39.65,39.65,39.51,39.59,1165700.0,26.7155,26.7155,26.6212,26.6751,1165700.0
2010-05-24 10:30:00,39.6,39.74,39.52,39.74,1133800.0,26.6818,26.7762,26.6279,26.7762,1133800.0
2010-05-24 10:40:00,39.74,39.78,39.57,39.57,1204000.0,26.7762,26.8031,26.6616,26.6616,1204000.0
2010-05-24 10:50:00,39.57,39.58,39.44,39.58,930700.0,26.6616,26.6684,26.574,26.6684,930700.0
2010-05-24 11:00:00,39.57,39.71,39.53,39.65,651900.0,26.6616,26.756,26.6347,26.7155,651900.0
2010-05-24 11:10:00,39.66,39.68,39.35,39.43,1018600.0,26.7223,26.7357,26.5134,26.5673,1018600.0
2010-05-24 11:20:00,39.43,39.5,39.36,39.47,720300.0,26.5673,26.6145,26.5201,26.5942,720300.0
2010-05-24 11:30:00,39.46,39.69,39.43,39.64,994200.0,26.5875,26.7425,26.5673,26.7088,994200.0
2010-05-24 11:40:00,39.64,39.89,39.61,39.84,794500.0,26.7088,26.8772,26.6886,26.8435,794500.0
2010-05-24 11:50:00,39.84,39.85,39.62,39.72,620300.0,26.8435,26.8503,26.6953,26.7627,620300.0
2010-05-24 12:00:00,39.71,39.87,39.65,39.75,685700.0,26.756,26.8638,26.7155,26.7829,685700.0
2010-05-24 12:10:00,39.76,39.79,39.61,39.66,612800.0,26.7896,26.8099,26.6886,26.7223,612800.0
2010-05-24 12:20:00,39.66,39.69,39.58,39.69,519300.0,26.7223,26.7425,26.6684,26.7425,519300.0
2010-05-24 12:30:00,39.68,39.74,39.54,39.55,479000.0,26.7357,26.7762,26.6414,26.6481,479000.0
2010-05-24 12:40:00,39.55,39.6,39.5,39.55,574900.0,26.6481,26.6818,26.6145,26.6481,574900.0
2010-05-24 12:50:00,39.55,39.69,39.54,39.64,547700.0,26.6481,26.7425,26.6414,26.7088,547700.0
2010-05-24 13:00:00,39.65,39.7,39.49,39.53,693100.0,26.7155,26.7492,26.6077,26.6347,693100.0
2010-05-24 13:10:00,39.53,39.6,39.45,39.47,492900.0,26.6347,26.6818,26.5808,26.5942,492900.0
2010-05-24 13:20:00,39.48,39.56,39.41,39.43,797300.0,26.601,26.6549,26.5538,26.5673,797300.0
2010-05-24 13:30:00,39.44,39.5,39.29,39.29,672800.0,26.574,26.6145,26.473,26.473,672800.0
2010-05-24 13:40:00,39.29,39.33,39.16,39.18,1006800.0,26.473,26.4999,26.3854,26.3988,1006800.0
2010-05-24 13:50:00,39.19,39.23,39.11,39.21,846000.0,26.4056,26.4325,26.3517,26.4191,846000.0
2010-05-24 14:00:00,39.22,39.22,39.0,39.09,1289800.0,26.4258,26.4258,26.2776,26.3382,1289800.0
2010-05-24 14:10:00,39.09,39.17,39.07,39.08,711200.0,26.3382,26.3921,26.3247,26.3315,711200.0
2010-05-24 14:20:00,39.08,39.12,39.01,39.09,587100.0,26.3315,26.3584,26.2843,26.3382,587100.0
2010-05-24 14:30:00,39.09,39.17,39.01,39.11,841000.0,26.3382,26.3921,26.2843,26.3517,841000.0
2010-05-24 14:40:00,39.11,39.15,38.98,39.02,685100.0,26.3517,26.3786,26.2641,26.291,685100.0
2010-05-24 14:50:00,39.02,39.13,38.99,38.99,588200.0,26.291,26.3652,26.2708,26.2708,588200.0
2010-05-24 15:00:00,39.0,39.06,38.83,38.83,1077800.0,26.2776,26.318,26.163,26.163,1077800.0
2010-05-24 15:10:00,38.84,38.98,38.8,38.85,933200.0,26.1698,26.2641,26.1428,26.1765,933200.0
2010-05-24 15:20:00,38.86,38.93,38.83,38.84,1098200.0,26.1832,26.2304,26.163,26.1698,1098200.0
2010-05-24 15:30:00,38.84,39.01,38.8,38.98,1185000.0,26.1698,26.2843,26.1428,26.2641,1185000.0
2010-05-24 15:40:00,38.97,39.01,38.71,38.78,2113200.0,26.2574,26.2843,26.0822,26.1293,2113200.0
2010-05-24 15:50:00,38.76,38.78,38.5,38.57,4389900.0,26.1159,26.1293,25.9407,25.9878,4389900.0
2010-05-25 09:30:00,37.67,37.89,37.35,37.8,4924200.0,25.3814,25.5297,25.1658,25.469,4924200.0
2010-05-25 09:40:00,37.8,38.0,37.55,37.92,3879700.0,25.469,25.6038,25.3006,25.5499,3879700.0
2010-05-25 09:50:00,37.93,38.05,37.75,37.88,3536200.0,25.5566,25.6375,25.4353,25.5229,3536200.0
2010-05-25 10:00:00,37.85,38.05,37.69,37.72,3280700.0,25.5027,25.6375,25.3949,25.4151,3280700.0
2010-05-25 10:10:00,37.72,38.13,37.62,37.95,2313700.0,25.4151,25.6914,25.3477,25.5701,2313700.0
2010-05-25 10:20:00,37.95,38.0,37.69,37.71,1309000.0,25.5701,25.6038,25.3949,25.4084,1309000.0
2010-05-25 10:30:00,37.71,37.91,37.68,37.78,1168700.0,25.4084,25.5431,25.3882,25.4555,1168700.0
2010-05-25 10:40:00,37.78,37.92,37.75,37.77,1041900.0,25.4555,25.5499,25.4353,25.4488,1041900.0
2010-05-25 10:50:00,37.78,37.93,37.72,37.93,876300.0,25.4555,25.5566,25.4151,25.5566,876300.0
2010-05-25 11:00:00,37.94,38.3,37.92,38.08,1658800.0,25.5634,25.8059,25.5499,25.6577,1658800.0
2010-05-25 11:10:00,38.08,38.22,38.02,38.04,902700.0,25.6577,25.752,25.6173,25.6307,902700.0
2010-05-25 11:20:00,38.04,38.18,37.96,38.12,801200.0,25.6307,25.7251,25.5768,25.6846,801200.0
2010-05-25 11:30:00,38.12,38.15,37.92,38.03,596500.0,25.6846,25.7048,25.5499,25.624,596500.0
2010-05-25 11:40:00,38.03,38.14,37.97,38.05,789800.0,25.624,25.6981,25.5836,25.6375,789800.0
2010-05-25 11:50:00,38.05,38.25,38.04,38.2,908100.0,25.6375,25.7722,25.6307,25.7385,908100.0
2010-05-25 12:00:00,38.2,38.26,38.13,38.18,1119800.0,25.7385,25.779,25.6914,25.7251,1119800.0
2010-05-25 12:10:00,38.18,38.33,38.15,38.18,1203000.0,25.7251,25.8261,25.7048,25.7251,1203000.0
2010-05-25 12:20:00,38.18,38.2,38.03,38.07,976000.0,25.7251,25.7385,25.624,25.6509,976000.0
2010-05-25 12:30:00,38.08,38.15,38.03,38.14,472400.0,25.6577,25.7048,25.624,25.6981,472400.0
2010-05-25 12:40:00,38.14,38.15,38.01,38.09,644700.0,25.6981,25.7048,25.6105,25.6644,644700.0
2010-05-25 12:50:00,38.09,38.19,38.08,38.12,722600.0,25.6644,25.7318,25.6577,25.6846,722600.0
2010-05-25 13:00:00,38.12,38.17,37.93,37.98,974300.0,25.6846,25.7183,25.5566,25.5903,974300.0
2010-05-25 13:10:00,37.98,38.05,37.9,38.03,931600.0,25.5903,25.6375,25.5364,25.624,931600.0
2010-05-25 13:20:00,38.03,38.16,38.0,38.12,626700.0,25.624,25.7116,25.6038,25.6846,626700.0
2010-05-25 13:30:00,38.12,38.16,37.94,37.99,499500.0,25.6846,25.7116,25.5634,25.597,499500.0
2010-05-25 13:40:00,38.0,38.07,37.93,38.01,535500.0,25.6038,25.6509,25.5566,25.6105,535500.0
2010-05-25 13:50:00,38.01,38.09,37.95,37.99,660900.0,25.6105,25.6644,25.5701,25.597,660900.0
2010-05-25 14:00:00,37.99,38.18,37.93,38.09,1344100.0,25.597,25.7251,25.5566,25.6644,1344100.0
2010-05-25 14:10:00,38.09,38.26,38.09,38.24,817100.0,25.6644,25.779,25.6644,25.7655,817100.0
2010-05-25 14:20:00,38.24,38.29,38.13,38.19,1419800.0,25.7655,25.7992,25.6914,25.7318,1419800.0
2010-05-25 14:30:00,38.19,38.34,38.15,38.21,1392700.0,25.7318,25.8329,25.7048,25.7453,1392700.0
2010-05-25 14:40:00,38.21,38.53,38.2,38.51,2001500.0,25.7453,25.9609,25.7385,25.9474,2001500.0
2010-05-25 14:50:00,38.51,38.55,38.35,38.41,2356500.0,25.9474,25.9744,25.8396,25.88,2356500.0
2010-05-25 15:00:00,38.41,38.66,38.4,38.65,2399600.0,25.88,26.0485,25.8733,26.0417,2399600.0
2010-05-25 15:10:00,38.65,38.65,38.39,38.5,1959500.0,26.0417,26.0417,25.8666,25.9407,1959500.0
2010-05-25 15:20:00,38.49,38.7,38.49,38.66,2387600.0,25.9339,26.0754,25.9339,26.0485,2387600.0
2010-05-25 15:30:00,38.67,38.81,38.55,38.58,2788600.0,26.0552,26.1495,25.9744,25.9946,2788600.0
2010-05-25 15:40:00,38.58,38.83,38.57,38.83,2367600.0,25.9946,26.163,25.9878,26.163,2367600.0
2010-05-25 15:50:00,38.83,39.01,38.69,38.93,4582300.0,26.163,26.2843,26.0687,26.2304,4582300.0
2010-05-26 09:30:00,39.21,39.5,39.03,39.19,3327600.0,26.4191,26.6145,26.2978,26.4056,3327600.0
2010-05-26 09:40:00,39.2,39.3,39.04,39.3,2869300.0,26.4123,26.4797,26.3045,26.4797,2869300.0
2010-05-26 09:50:00,39.29,39.35,39.12,39.24,2555900.0,26.473,26.5134,26.3584,26.4393,2555900.0
2010-05-26 10:00:00,39.24,39.43,39.21,39.27,2130300.0,26.4393,26.5673,26.4191,26.4595,2130300.0
2010-05-26 10:10:00,39.27,39.32,39.17,39.27,1304400.0,26.4595,26.4932,26.3921,26.4595,1304400.0
2010-05-26 10:20:00,39.27,39.27,39.01,39.09,1416000.0,26.4595,26.4595,26.2843,26.3382,1416000.0
2010-05-26 10:30:00,39.09,39.26,39.07,39.25,1604300.0,26.3382,26.4527,26.3247,26.446,1604300.0
2010-05-26 10:40:00,39.25,39.32,39.1,39.12,1765100.0,26.446,26.4932,26.3449,26.3584,1765100.0
2010-05-26 10:50:00,39.13,39.19,38.82,38.94,1630400.0,26.3652,26.4056,26.1563,26.2371,1630400.0
2010-05-26 11:00:00,38.94,39.05,38.82,39.03,1151600.0,26.2371,26.3113,26.1563,26.2978,1151600.0
2010-05-26 11:10:00,39.03,39.13,39.01,39.11,1001800.0,26.2978,26.3652,26.2843,26.3517,1001800.0
2010-05-26 11:20:00,39.11,39.12,38.76,38.77,1008400.0,26.3517,26.3584,26.1159,26.1226,1008400.0
2010-05-26 11:30:00,38.77,38.92,38.75,38.8,754300.0,26.1226,26.2237,26.1091,26.1428,754300.0
2010-05-26 11:40:00,38.81,38.85,38.56,38.68,1003300.0,26.1495,26.1765,25.9811,26.062,1003300.0
2010-05-26 11:50:00,38.67,38.95,38.65,38.88,1126700.0,26.0552,26.2439,26.0417,26.1967,1126700.0
2010-05-26 12:00:00,38.88,39.05,38.88,39.05,612300.0,26.1967,26.3113,26.1967,26.3113,612300.0
2010-05-26 12:10:00,39.05,39.1,38.98,39.09,513700.0,26.3113,26.3449,26.2641,26.3382,513700.0
2010-05-26 12:20:00,39.08,39.1,38.98,39.01,631100.0,26.3315,26.3449,26.2641,26.2843,631100.0
2010-05-26 12:30:00,39.0,39.08,38.92,39.08,385300.0,26.2776,26.3315,26.2237,26.3315,385300.0
2010-05-26 12:40:00,39.07,39.08,38.93,38.97,650900.0,26.3247,26.3315,26.2304,26.2574,650900.0
2010-05-26 12:50:00,38.97,39.08,38.93,39.08,451900.0,26.2574,26.3315,26.2304,26.3315,451900.0
2010-05-26 13:00:00,39.08,39.13,39.05,39.09,517800.0,26.3315,26.3652,26.3113,26.3382,517800.0
2010-05-26 13:10:00,39.09,39.1,39.01,39.06,470400.0,26.3382,26.3449,26.2843,26.318,470400.0
2010-05-26 13:20:00,39.06,39.17,39.06,39.12,509200.0,26.318,26.3921,26.318,26.3584,509200.0
2010-05-26 13:30:00,39.12,39.3,39.1,39.29,578500.0,26.3584,26.4797,26.3449,26.473,578500.0
2010-05-26 13:40:00,39.3,39.35,39.2,39.24,571900.0,26.4797,26.5134,26.4123,26.4393,571900.0
2010-05-26 13:50:00,39.25,39.25,39.08,39.16,611700.0,26.446,26.446,26.3315,26.3854,611700.0
2010-05-26 14:00:00,39.16,39.2,39.07,39.16,512300.0,26.3854,26.4123,26.3247,26.3854,512300.0
2010-05-26 14:10:00,39.16,39.17,39.05,39.15,412700.0,26.3854,26.3921,26.3113,26.3786,412700.0
2010-05-26 14:20:00,39.15,39.18,39.0,39.13,757400.0,26.3786,26.3988,26.2776,26.3652,757400.0
2010-05-26 14:30:00,39.13,39.15,38.86,39.01,1106700.0,26.3652,26.3786,26.1832,26.2843,1106700.0
2010-05-26 14:40:00,39.01,39.08,38.86,38.95,855100.0,26.2843,26.3315,26.1832,26.2439,855100.0
2010-05-26 14:50:00,38.95,39.09,38.85,39.05,847000.0,26.2439,26.3382,26.1765,26.3113,847000.0
2010-05-26 15:00:00,39.04,39.17,38.98,39.01,989400.0,26.3045,26.3921,26.2641,26.2843,989400.0
2010-05-26 15:10:00,39.01,39.18,38.95,38.99,885100.0,26.2843,26.3988,26.2439,26.2708,885100.0
2010-05-26 15:20:00,39.0,39.1,38.52,38.68,1747400.0,26.2776,26.3449,25.9541,26.062,1747400.0
2010-05-26 15:30:00,38.68,38.86,38.47,38.84,2711700.0,26.062,26.1832,25.9205,26.1698,2711700.0
2010-05-26 15:40:00,38.84,39.01,38.75,38.84,2179600.0,26.1698,26.2843,26.1091,26.1698,2179600.0
2010-05-26 15:50:00,38.83,39.15,38.64,38.75,3643200.0,26.163,26.3786,26.035,26.1091,3643200.0
2010-05-27 09:30:00,39.6,39.7,39.4,39.49,2557600.0,26.6818,26.7492,26.5471,26.6077,2557600.0
2010-05-27 09:40:00,39.5,39.75,39.45,39.74,2201300.0,26.6145,26.7829,26.5808,26.7762,2201300.0
2010-05-27 09:50:00,39.73,39.78,39.67,39.76,2060900.0,26.7694,26.8031,26.729,26.7896,2060900.0
2010-05-27 10:00:00,39.76,39.82,39.64,39.77,1469900.0,26.7896,26.8301,26.7088,26.7964,1469900.0
2010-05-27 10:10:00,39.76,39.98,39.75,39.85,2158800.0,26.7896,26.9379,26.7829,26.8503,2158800.0
2010-05-27 10:20:00,39.85,39.9,39.82,39.86,1351200.0,26.8503,26.884,26.8301,26.857,1351200.0
2010-05-27 10:30:00,39.86,39.95,39.73,39.75,1718700.0,26.857,26.9177,26.7694,26.7829,1718700.0
2010-05-27 10:40:00,39.74,39.87,39.74,39.82,1089200.0,26.7762,26.8638,26.7762,26.8301,1089200.0
2010-05-27 10:50:00,39.82,40.0,39.8,39.97,1006900.0,26.8301,26.9513,26.8166,26.9311,1006900.0
2010-05-27 11:00:00,39.96,39.98,39.85,39.9,715700.0,26.9244,26.9379,26.8503,26.884,715700.0
2010-05-27 11:10:00,39.9,39.9,39.79,39.83,675600.0,26.884,26.884,26.8099,26.8368,675600.0
2010-05-27 11:20:00,39.83,39.93,39.79,39.91,609800.0,26.8368,26.9042,26.8099,26.8907,609800.0
2010-05-27 11:30:00,39.9,39.93,39.68,39.68,768400.0,26.884,26.9042,26.7357,26.7357,768400.0
2010-05-27 11:40:00,39.68,39.83,39.65,39.8,519600.0,26.7357,26.8368,26.7155,26.8166,519600.0
2010-05-27 11:50:00,39.81,39.9,39.75,39.9,787600.0,26.8233,26.884,26.7829,26.884,787600.0
2010-05-27 12:00:00,39.89,39.9,39.81,39.84,614100.0,26.8772,26.884,26.8233,26.8435,614100.0
2010-05-27 12:10:00,39.84,39.9,39.82,39.87,560700.0,26.8435,26.884,26.8301,26.8638,560700.0
2010-05-27 12:20:00,39.88,39.88,39.74,39.79,638800.0,26.8705,26.8705,26.7762,26.8099,638800.0
2010-05-27 12:30:00,39.78,39.81,39.72,39.77,450500.0,26.8031,26.8233,26.7627,26.7964,450500.0
2010-05-27 12:40:00,39.77,39.81,39.67,39.72,423500.0,26.7964,26.8233,26.729,26.7627,423500.0
2010-05-27 12:50:00,39.72,39.74,39.63,39.64,354700.0,26.7627,26.7762,26.702,26.7088,354700.0
2010-05-27 13:00:00,39.63,39.69,39.58,39.63,740000.0,26.702,26.7425,26.6684,26.702,740000.0
2010-05-27 13:10:00,39.63,39.74,39.61,39.74,546000.0,26.702,26.7762,26.6886,26.7762,546000.0
2010-05-27 13:20:00,39.74,39.82,39.73,39.79,393100.0,26.7762,26.8301,26.7694,26.8099,393100.0
2010-05-27 13:30:00,39.78,39.93,39.76,39.87,797600.0,26.8031,26.9042,26.7896,26.8638,797600.0
2010-05-27 13:40:00,39.86,39.92,39.81,39.88,375000.0,26.857,26.8974,26.8233,26.8705,375000.0
2010-05-27 13:50:00,39.89,39.91,39.84,39.87,488400.0,26.8772,26.8907,26.8435,26.8638,488400.0
2010-05-27 14:00:00,39.87,39.94,39.83,39.92,625300.0,26.8638,26.9109,26.8368,26.8974,625300.0
2010-05-27 14:10:00,39.92,40.02,39.92,40.0,1278700.0,26.8974,26.9648,26.8974,26.9513,1278700.0
2010-05-27 14:20:00,39.99,40.05,39.98,40.0,915800.0,26.9446,26.985,26.9379,26.9513,915800.0
2010-05-27 14:30:00,40.0,40.04,39.99,40.04,537600.0,26.9513,26.9783,26.9446,26.9783,537600.0
2010-05-27 14:40:00,40.04,40.07,39.92,39.99,556000.0,26.9783,26.9985,26.8974,26.9446,556000.0
2010-05-27 14:50:00,39.98,40.0,39.86,39.93,614100.0,26.9379,26.9513,26.857,26.9042,614100.0
2010-05-27 15:00:00,39.92,40.01,39.89,39.99,482000.0,26.8974,26.9581,26.8772,26.9446,482000.0
2010-05-27 15:10:00,39.99,40.06,39.92,40.01,873300.0,26.9446,26.9918,26.8974,26.9581,873300.0
2010-05-27 15:20:00,40.01,40.03,39.91,39.98,818900.0,26.9581,26.9716,26.8907,26.9379,818900.0
2010-05-27 15:30:00,39.97,40.1,39.97,40.04,963400.0,26.9311,27.0187,26.9311,26.9783,963400.0
2010-05-27 15:40:00,40.05,40.21,40.0,40.19,1514700.0,26.985,27.0928,26.9513,27.0794,1514700.0
2010-05-27 15:50:00,40.19,40.49,40.18,40.46,4941400.0,27.0794,27.2815,27.0726,27.2613,4941400.0
2010-05-28 09:30:00,40.29,40.35,39.92,39.99,1704500.0,27.1467,27.1872,26.8974,26.9446,1704500.0
2010-05-28 09:40:00,39.99,40.01,39.77,39.95,1390300.0,26.9446,26.9581,26.7964,26.9177,1390300.0
2010-05-28 09:50:00,39.95,39.99,39.79,39.98,952200.0,26.9177,26.9446,26.8099,26.9379,952200.0
2010-05-28 10:00:00,39.98,40.01,39.83,39.93,1337800.0,26.9379,26.9581,26.8368,26.9042,1337800.0
2010-05-28 10:10:00,39.92,40.12,39.91,40.01,1419900.0,26.8974,27.0322,26.8907,26.9581,1419900.0
2010-05-28 10:20:00,40.01,40.04,39.91,39.97,805200.0,26.9581,26.9783,26.8907,26.9311,805200.0
2010-05-28 10:30:00,39.98,40.0,39.82,39.84,650300.0,26.9379,26.9513,26.8301,26.8435,650300.0
2010-05-28 10:40:00,39.84,39.89,39.72,39.79,971400.0,26.8435,26.8772,26.7627,26.8099,971400.0
2010-05-28 10:50:00,39.8,39.89,39.76,39.85,1009300.0,26.8166,26.8772,26.7896,26.8503,1009300.0
2010-05-28 11:00:00,39.85,39.94,39.8,39.9,837400.0,26.8503,26.9109,26.8166,26.884,837400.0
2010-05-28 11:10:00,39.9,39.95,39.55,39.6,1360300.0,26.884,26.9177,26.6481,26.6818,1360300.0
2010-05-28 11:20:00,39.61,39.67,39.55,39.6,1376500.0,26.6886,26.729,26.6481,26.6818,1376500.0
2010-05-28 11:30:00,39.6,39.84,39.58,39.78,842100.0,26.6818,26.8435,26.6684,26.8031,842100.0
2010-05-28 11:40:00,39.77,39.91,39.77,39.89,576500.0,26.7964,26.8907,26.7964,26.8772,576500.0
2010-05-28 11:50:00,39.89,39.9,39.81,39.83,390100.0,26.8772,26.884,26.8233,26.8368,390100.0
2010-05-28 12:00:00,39.83,39.95,39.82,39.94,844400.0,26.8368,26.9177,26.8301,26.9109,844400.0
2010-05-28 12:10:00,39.94,40.03,39.92,39.99,624100.0,26.9109,26.9716,26.8974,26.9446,624100.0
2010-05-28 12:20:00,39.99,40.0,39.93,39.94,241000.0,26.9446,26.9513,26.9042,26.9109,241000.0
2010-05-28 12:30:00,39.94,39.96,39.56,39.6,1270700.0,26.9109,26.9244,26.6549,26.6818,1270700.0
2010-05-28 12:40:00,39.6,39.74,39.54,39.71,2459500.0,26.6818,26.7762,26.6414,26.756,2459500.0
2010-05-28 12:50:00,39.72,39.77,39.64,39.72,760500.0,26.7627,26.7964,26.7088,26.7627,760500.0
2010-05-28 13:00:00,39.73,39.82,39.64,39.67,524500.0,26.7694,26.8301,26.7088,26.729,524500.0
2010-05-28 13:10:00,39.67,39.76,39.63,39.76,577000.0,26.729,26.7896,26.702,26.7896,577000.0
2010-05-28 13:20:00,39.76,39.79,39.71,39.74,412300.0,26.7896,26.8099,26.756,26.7762,412300.0
2010-05-28 13:30:00,39.74,39.77,39.62,39.64,355000.0,26.7762,26.7964,26.6953,26.7088,355000.0
2010-05-28 13:40:00,39.65,39.66,39.55,39.55,635300.0,26.7155,26.7223,26.6481,26.6481,635300.0
2010-05-28 13:50:00,39.55,39.59,39.44,39.45,534200.0,26.6481,26.6751,26.574,26.5808,534200.0
2010-05-28 14:00:00,39.44,39.54,39.36,39.47,1014400.0,26.574,26.6414,26.5201,26.5942,1014400.0
2010-05-28 14:10:00,39.47,39.57,39.45,39.53,702100.0,26.5942,26.6616,26.5808,26.6347,702100.0
2010-05-28 14:20:00,39.52,39.57,39.47,39.54,405400.0,26.6279,26.6616,26.5942,26.6414,405400.0
2010-05-28 14:30:00,39.54,39.6,39.52,39.6,483200.0,26.6414,26.6818,26.6279,26.6818,483200.0
2010-05-28 14:40:00,39.6,39.82,39.59,39.77,708200.0,26.6818,26.8301,26.6751,26.7964,708200.0
2010-05-28 14:50:00,39.77,39.85,39.67,39.7,637000.0,26.7964,26.8503,26.729,26.7492,637000.0
2010-05-28 15:00:00,39.69,39.78,39.65,39.76,691300.0,26.7425,26.8031,26.7155,26.7896,691300.0
2010-05-28 15:10:00,39.76,39.9,39.76,39.88,686700.0,26.7896,26.884,26.7896,26.8705,686700.0
2010-05-28 15:20:00,39.88,40.0,39.85,39.94,828400.0,26.8705,26.9513,26.8503,26.9109,828400.0
2010-05-28 15:30:00,39.95,40.03,39.87,39.9,653200.0,26.9177,26.9716,26.8638,26.884,653200.0
2010-05-28 15:40:00,39.9,39.96,39.66,39.87,1613300.0,26.884,26.9244,26.7223,26.8638,1613300.0
2010-05-28 15:50:00,39.87,39.93,39.47,39.53,3400900.0,26.8638,26.9042,26.5942,26.6347,3400900.0
2010-06-01 09:30:00,39.32,39.96,39.23,39.66,3255700.0,26.4932,26.9244,26.4325,26.7223,3255700.0
2010-06-01 09:40:00,39.66,39.76,39.46,39.54,1477300.0,26.7223,26.7896,26.5875,26.6414,1477300.0
2010-06-01 09:50:00,39.53,39.61,39.15,39.16,1185100.0,26.6347,26.6886,26.3786,26.3854,1185100.0
2010-06-01 10:00:00,39.17,39.48,39.17,39.4,1230500.0,26.3921,26.601,26.3921,26.5471,1230500.0
2010-06-01 10:10:00,39.39,39.4,39.22,39.34,921100.0,26.5403,26.5471,26.4258,26.5067,921100.0
2010-06-01 10:20:00,39.34,39.49,39.28,39.46,1333800.0,26.5067,26.6077,26.4662,26.5875,1333800.0
2010-06-01 10:30:00,39.46,39.57,39.45,39.46,849700.0,26.5875,26.6616,26.5808,26.5875,849700.0
2010-06-01 10:40:00,39.46,39.55,39.43,39.54,706400.0,26.5875,26.6481,26.5673,26.6414,706400.0
2010-06-01 10:50:00,39.53,39.56,39.44,39.5,431400.0,26.6347,26.6549,26.574,26.6145,431400.0
2010-06-01 11:00:00,39.5,39.53,39.4,39.41,393800.0,26.6145,26.6347,26.5471,26.5538,393800.0
2010-06-01 11:10:00,39.4,39.41,39.14,39.21,934200.0,26.5471,26.5538,26.3719,26.4191,934200.0
2010-06-01 11:20:00,39.2,39.36,39.15,39.32,754400.0,26.4123,26.5201,26.3786,26.4932,754400.0
2010-06-01 11:30:00,39.32,39.36,39.17,39.2,677300.0,26.4932,26.5201,26.3921,26.4123,677300.0
2010-06-01 11:40:00,39.2,39.2,39.02,39.11,612500.0,26.4123,26.4123,26.291,26.3517,612500.0
2010-06-01 11:50:00,39.11,39.13,39.01,39.1,715500.0,26.3517,26.3652,26.2843,26.3449,715500.0
2010-06-01 12:00:00,39.1,39.23,39.07,39.19,476500.0,26.3449,26.4325,26.3247,26.4056,476500.0
2010-06-01 12:10:00,39.19,39.3,39.18,39.25,581000.0,26.4056,26.4797,26.3988,26.446,581000.0
2010-06-01 12:20:00,39.25,39.35,39.24,39.29,304700.0,26.446,26.5134,26.4393,26.473,304700.0
2010-06-01 12:30:00,39.3,39.36,39.27,39.33,315700.0,26.4797,26.5201,26.4595,26.4999,315700.0
2010-06-01 12:40:00,39.33,39.33,39.25,39.32,510200.0,26.4999,26.4999,26.446,26.4932,510200.0
2010-06-01 12:50:00,39.32,39.35,39.14,39.19,302700.0,26.4932,26.5134,26.3719,26.4056,302700.0
2010-06-01 13:00:00,39.19,39.25,39.16,39.21,514200.0,26.4056,26.446,26.3854,26.4191,514200.0
2010-06-01 13:10:00,39.21,39.38,39.2,39.36,536000.0,26.4191,26.5336,26.4123,26.5201,536000.0
2010-06-01 13:20:00,39.36,39.44,39.34,39.42,371000.0,26.5201,26.574,26.5067,26.5606,371000.0
2010-06-01 13:30:00,39.43,39.47,39.33,39.34,515100.0,26.5673,26.5942,26.4999,26.5067,515100.0
2010-06-01 13:40:00,39.34,39.35,39.23,39.33,497200.0,26.5067,26.5134,26.4325,26.4999,497200.0
2010-06-01 13:50:00,39.34,39.34,39.17,39.17,453300.0,26.5067,26.5067,26.3921,26.3921,453300.0
2010-06-01 14:00:00,39.16,39.17,39.0,39.03,1186000.0,26.3854,26.3921,26.2776,26.2978,1186000.0
2010-06-01 14:10:00,39.02,39.1,39.0,39.07,744600.0,26.291,26.3449,26.2776,26.3247,744600.0
2010-06-01 14:20:00,39.07,39.22,39.04,39.19,510200.0,26.3247,26.4258,26.3045,26.4056,510200.0
2010-06-01 14:30:00,39.18,39.28,39.18,39.22,465500.0,26.3988,26.4662,26.3988,26.4258,465500.0
2010-06-01 14:40:00,39.21,39.3,39.16,39.22,393200.0,26.4191,26.4797,26.3854,26.4258,393200.0
2010-06-01 14:50:00,39.23,39.24,39.05,39.17,573900.0,26.4325,26.4393,26.3113,26.3921,573900.0
2010-06-01 15:00:00,39.18,39.21,39.1,39.15,548400.0,26.3988,26.4191,26.3449,26.3786,548400.0
2010-06-01 15:10:00,39.14,39.24,39.07,39.09,617300.0,26.3719,26.4393,26.3247,26.3382,617300.0
2010-06-01 15:20:00,39.1,39.15,38.92,39.03,1367100.0,26.3449,26.3786,26.2237,26.2978,1367100.0
2010-06-01 15:30:00,39.03,39.13,38.97,39.06,712800.0,26.2978,26.3652,26.2574,26.318,712800.0
2010-06-01 15:40:00,39.05,39.09,38.85,38.89,1498800.0,26.3113,26.3382,26.1765,26.2034,1498800.0
2010-06-01 15:50:00,38.88,38.89,38.5,38.57,4302400.0,26.1967,26.2034,25.9407,25.9878,4302400.0
2010-06-02 09:30:00,39.17,39.19,39.0,39.04,2925800.0,26.3921,26.4056,26.2776,26.3045,2925800.0
2010-06-02 09:40:00,39.05,39.05,38.87,38.98,2444500.0,26.3113,26.3113,26.19,26.2641,2444500.0
2010-06-02 09:50:00,38.97,38.99,38.83,38.96,1619400.0,26.2574,26.2708,26.163,26.2506,1619400.0
2010-06-02 10:00:00,38.96,38.99,38.72,38.85,2046300.0,26.2506,26.2708,26.0889,26.1765,2046300.0
2010-06-02 10:10:00,38.85,38.94,38.71,38.9,1190700.0,26.1765,26.2371,26.0822,26.2102,1190700.0
2010-06-02 10:20:00,38.9,38.99,38.81,38.82,1119300.0,26.2102,26.2708,26.1495,26.1563,1119300.0
2010-06-02 10:30:00,38.81,39.0,38.81,38.95,1220300.0,26.1495,26.2776,26.1495,26.2439,1220300.0
2010-06-02 10:40:00,38.95,38.95,38.67,38.67,1004800.0,26.2439,26.2439,26.0552,26.0552,1004800.0
2010-06-02 10:50:00,38.68,38.9,38.67,38.89,925700.0,26.062,26.2102,26.0552,26.2034,925700.0
2010-06-02 11:00:00,38.88,39.0,38.82,38.95,777600.0,26.1967,26.2776,26.1563,26.2439,777600.0
2010-06-02 11:10:00,38.96,39.0,38.8,38.82,677300.0,26.2506,26.2776,26.1428,26.1563,677300.0
2010-06-02 11:20:00,38.83,39.0,38.83,38.95,606300.0,26.163,26.2776,26.163,26.2439,606300.0
2010-06-02 11:30:00,38.94,39.04,38.87,38.96,816200.0,26.2371,26.3045,26.19,26.2506,816200.0
2010-06-02 11:40:00,38.96,39.13,38.96,39.11,823900.0,26.2506,26.3652,26.2506,26.3517,823900.0
2010-06-02 11:50:00,39.1,39.13,38.99,38.99,575900.0,26.3449,26.3652,26.2708,26.2708,575900.0
2010-06-02 12:00:00,38.99,39.08,38.96,39.01,541000.0,26.2708,26.3315,26.2506,26.2843,541000.0
2010-06-02 12:10:00,39.01,39.03,38.95,38.96,350100.0,26.2843,26.2978,26.2439,26.2506,350100.0
2010-06-02 12:20:00,38.96,39.06,38.94,39.03,467300.0,26.2506,26.318,26.2371,26.2978,467300.0
2010-06-02 12:30:00,39.02,39.12,39.02,39.06,423600.0,26.291,26.3584,26.291,26.318,423600.0
2010-06-02 12:40:00,39.05,39.13,39.03,39.13,224200.0,26.3113,26.3652,26.2978,26.3652,224200.0
2010-06-02 12:50:00,39.12,39.13,39.05,39.09,455900.0,26.3584,26.3652,26.3113,26.3382,455900.0
2010-06-02 13:00:00,39.08,39.14,39.04,39.06,426200.0,26.3315,26.3719,26.3045,26.318,426200.0
2010-06-02 13:10:00,39.05,39.09,39.02,39.05,449000.0,26.3113,26.3382,26.291,26.3113,449000.0
2010-06-02 13:20:00,39.06,39.1,39.02,39.03,272900.0,26.318,26.3449,26.291,26.2978,272900.0
2010-06-02 13:30:00,39.03,39.08,39.02,39.05,419300.0,26.2978,26.3315,26.291,26.3113,419300.0
2010-06-02 13:40:00,39.05,39.1,38.98,38.98,301200.0,26.3113,26.3449,26.2641,26.2641,301200.0
2010-06-02 13:50:00,38.98,38.99,38.85,38.9,305100.0,26.2641,26.2708,26.1765,26.2102,305100.0
2010-06-02 14:00:00,38.89,38.97,38.82,38.97,376100.0,26.2034,26.2574,26.1563,26.2574,376100.0
2010-06-02 14:10:00,38.97,38.98,38.87,38.87,417600.0,26.2574,26.2641,26.19,26.19,417600.0
2010-06-02 14:20:00,38.88,39.05,38.85,39.05,438000.0,26.1967,26.3113,26.1765,26.3113,438000.0
2010-06-02 14:30:00,39.04,39.11,39.02,39.11,492400.0,26.3045,26.3517,26.291,26.3517,492400.0
2010-06-02 14:40:00,39.11,39.24,39.1,39.18,779700.0,26.3517,26.4393,26.3449,26.3988,779700.0
2010-06-02 14:50:00,39.18,39.27,39.17,39.22,1023500.0,26.3988,26.4595,26.3921,26.4258,1023500.0
2010-06-02 15:00:00,39.23,39.31,39.17,39.24,972000.0,26.4325,26.4864,26.3921,26.4393,972000.0
2010-06-02 15:10:00,39.24,39.28,39.16,39.19,655300.0,26.4393,26.4662,26.3854,26.4056,655300.0
2010-06-02 15:20:00,39.19,39.27,39.16,39.26,844200.0,26.4056,26.4595,26.3854,26.4527,844200.0
2010-06-02 15:30:00,39.27,39.34,39.17,39.22,1451500.0,26.4595,26.5067,26.3921,26.4258,1451500.0
2010-06-02 15:40:00,39.22,39.29,39.18,39.25,1103100.0,26.4258,26.473,26.3988,26.446,1103100.0
2010-06-02 15:50:00,39.26,39.62,39.24,39.6,4200700.0,26.4527,26.6953,26.4393,26.6818,4200700.0
2010-06-03 09:30:00,39.86,39.94,39.41,39.55,2512400.0,26.857,26.9109,26.5538,26.6481,2512400.0
2010-06-03 09:40:00,39.55,39.55,39.32,39.5,1603900.0,26.6481,26.6481,26.4932,26.6145,1603900.0
2010-06-03 09:50:00,39.5,39.77,39.44,39.72,1550300.0,26.6145,26.7964,26.574,26.7627,1550300.0
2010-06-03 10:00:00,39.71,39.72,39.53,39.61,983700.0,26.756,26.7627,26.6347,26.6886,983700.0
2010-06-03 10:10:00,39.6,39.62,39.44,39.47,723100.0,26.6818,26.6953,26.574,26.5942,723100.0
2010-06-03 10:20:00,39.46,39.51,39.36,39.38,598300.0,26.5875,26.6212,26.5201,26.5336,598300.0
2010-06-03 10:30:00,39.37,39.41,39.28,39.33,930700.0,26.5269,26.5538,26.4662,26.4999,930700.0
2010-06-03 10:40:00,39.32,39.52,39.32,39.49,621600.0,26.4932,26.6279,26.4932,26.6077,621600.0
2010-06-03 10:50:00,39.49,39.55,39.45,39.52,414700.0,26.6077,26.6481,26.5808,26.6279,414700.0
2010-06-03 11:00:00,39.53,39.61,39.48,39.55,438900.0,26.6347,26.6886,26.601,26.6481,438900.0
2010-06-03 11:10:00,39.55,39.58,39.37,39.39,543300.0,26.6481,26.6684,26.5269,26.5403,543300.0
2010-06-03 11:20:00,39.4,39.42,39.28,39.32,682300.0,26.5471,26.5606,26.4662,26.4932,682300.0
2010-06-03 11:30:00,39.32,39.46,39.3,39.42,471500.0,26.4932,26.5875,26.4797,26.5606,471500.0
2010-06-03 11:40:00,39.42,39.42,39.33,39.4,528600.0,26.5606,26.5606,26.4999,26.5471,528600.0
2010-06-03 11:50:00,39.4,39.42,39.34,39.38,422000.0,26.5471,26.5606,26.5067,26.5336,422000.0
2010-06-03 12:00:00,39.38,39.41,39.17,39.19,539900.0,26.5336,26.5538,26.3921,26.4056,539900.0
2010-06-03 12:10:00,39.19,39.22,39.07,39.14,685300.0,26.4056,26.4258,26.3247,26.3719,685300.0
2010-06-03 12:20:00,39.14,39.15,38.97,39.06,737500.0,26.3719,26.3786,26.2574,26.318,737500.0
2010-06-03 12:30:00,39.05,39.08,38.96,39.05,437900.0,26.3113,26.3315,26.2506,26.3113,437900.0
2010-06-03 12:40:00,39.04,39.05,38.92,38.92,620200.0,26.3045,26.3113,26.2237,26.2237,620200.0
2010-06-03 12:50:00,38.92,38.95,38.82,38.9,905900.0,26.2237,26.2439,26.1563,26.2102,905900.0
2010-06-03 13:00:00,38.91,38.91,38.77,38.85,960000.0,26.2169,26.2169,26.1226,26.1765,960000.0
2010-06-03 13:10:00,38.85,38.88,38.81,38.82,539200.0,26.1765,26.1967,26.1495,26.1563,539200.0
2010-06-03 13:20:00,38.81,38.82,38.62,38.69,755600.0,26.1495,26.1563,26.0215,26.0687,755600.0
2010-06-03 13:30:00,38.69,38.79,38.69,38.78,717200.0,26.0687,26.1361,26.0687,26.1293,717200.0
2010-06-03 13:40:00,38.78,38.95,38.75,38.92,871800.0,26.1293,26.2439,26.1091,26.2237,871800.0
2010-06-03 13:50:00,38.92,38.95,38.89,38.91,389900.0,26.2237,26.2439,26.2034,26.2169,389900.0
2010-06-03 14:00:00,38.92,38.98,38.85,38.97,510400.0,26.2237,26.2641,26.1765,26.2574,510400.0
2010-06-03 14:10:00,38.97,39.13,38.96,39.08,602900.0,26.2574,26.3652,26.2506,26.3315,602900.0
2010-06-03 14:20:00,39.07,39.14,39.01,39.02,466700.0,26.3247,26.3719,26.2843,26.291,466700.0
2010-06-03 14:30:00,39.02,39.17,38.99,39.1,445500.0,26.291,26.3921,26.2708,26.3449,445500.0
2010-06-03 14:40:00,39.1,39.17,39.09,39.13,381300.0,26.3449,26.3921,26.3382,26.3652,381300.0
2010-06-03 14:50:00,39.12,39.22,39.06,39.11,464100.0,26.3584,26.4258,26.318,26.3517,464100.0
2010-06-03 15:00:00,39.11,39.18,39.06,39.08,484600.0,26.3517,26.3988,26.318,26.3315,484600.0
2010-06-03 15:10:00,39.08,39.08,38.9,38.93,622900.0,26.3315,26.3315,26.2102,26.2304,622900.0
2010-06-03 15:20:00,38.93,39.19,38.92,39.19,513000.0,26.2304,26.4056,26.2237,26.4056,513000.0
2010-06-03 15:30:00,39.19,39.2,39.04,39.12,604600.0,26.4056,26.4123,26.3045,26.3584,604600.0
2010-06-03 15:40:00,39.11,39.13,38.97,38.97,894000.0,26.3517,26.3652,26.2574,26.2574,894000.0
2010-06-03 15:50:00,38.97,39.16,38.95,39.11,1772000.0,26.2574,26.3854,26.2439,26.3517,1772000.0
2010-06-04 09:30:00,38.49,38.64,38.31,38.52,2154700.0,25.9339,26.035,25.8127,25.9541,2154700.0
2010-06-04 09:40:00,38.52,38.7,38.32,38.47,2088700.0,25.9541,26.0754,25.8194,25.9205,2088700.0
2010-06-04 09:50:00,38.47,38.62,38.43,38.47,1175500.0,25.9205,26.0215,25.8935,25.9205,1175500.0
2010-06-04 10:00:00,38.47,38.51,38.32,38.44,978600.0,25.9205,25.9474,25.8194,25.9002,978600.0
2010-06-04 10:10:00,38.46,38.6,38.41,38.56,863300.0,25.9137,26.0081,25.88,25.9811,863300.0
2010-06-04 10:20:00,38.57,38.67,38.51,38.56,920000.0,25.9878,26.0552,25.9474,25.9811,920000.0
2010-06-04 10:30:00,38.56,38.59,38.48,38.54,808900.0,25.9811,26.0013,25.9272,25.9676,808900.0
2010-06-04 10:40:00,38.55,38.58,38.43,38.47,780100.0,25.9744,25.9946,25.8935,25.9205,780100.0
2010-06-04 10:50:00,38.47,38.56,38.42,38.52,830800.0,25.9205,25.9811,25.8868,25.9541,830800.0
2010-06-04 11:00:00,38.52,38.63,38.46,38.53,639700.0,25.9541,26.0283,25.9137,25.9609,639700.0
2010-06-04 11:10:00,38.53,38.53,38.3,38.31,808500.0,25.9609,25.9609,25.8059,25.8127,808500.0
2010-06-04 11:20:00,38.31,38.39,38.27,38.29,1005500.0,25.8127,25.8666,25.7857,25.7992,1005500.0
2010-06-04 11:30:00,38.29,38.38,38.26,38.34,940800.0,25.7992,25.8598,25.779,25.8329,940800.0
2010-06-04 11:40:00,38.34,38.42,38.31,38.4,1058600.0,25.8329,25.8868,25.8127,25.8733,1058600.0
2010-06-04 11:50:00,38.4,38.4,38.3,38.31,558600.0,25.8733,25.8733,25.8059,25.8127,558600.0
2010-06-04 12:00:00,38.31,38.32,38.22,38.3,1429400.0,25.8127,25.8194,25.752,25.8059,1429400.0
2010-06-04 12:10:00,38.31,38.42,38.29,38.33,923200.0,25.8127,25.8868,25.7992,25.8261,923200.0
2010-06-04 12:20:00,38.34,38.41,38.3,38.32,516900.0,25.8329,25.88,25.8059,25.8194,516900.0
2010-06-04 12:30:00,38.31,38.35,38.27,38.27,514100.0,25.8127,25.8396,25.7857,25.7857,514100.0
2010-06-04 12:40:00,38.28,38.32,38.23,38.3,496300.0,25.7924,25.8194,25.7588,25.8059,496300.0
2010-06-04 12:50:00,38.31,38.45,38.3,38.42,763900.0,25.8127,25.907,25.8059,25.8868,763900.0
2010-06-04 13:00:00,38.43,38.44,38.35,38.37,454300.0,25.8935,25.9002,25.8396,25.8531,454300.0
2010-06-04 13:10:00,38.37,38.39,38.25,38.31,540600.0,25.8531,25.8666,25.7722,25.8127,540600.0
2010-06-04 13:20:00,38.32,38.35,38.25,38.33,575300.0,25.8194,25.8396,25.7722,25.8261,575300.0
2010-06-04 13:30:00,38.33,38.34,38.17,38.2,647600.0,25.8261,25.8329,25.7183,25.7385,647600.0
2010-06-04 13:40:00,38.2,38.33,38.19,38.28,979400.0,25.7385,25.8261,25.7318,25.7924,979400.0
2010-06-04 13:50:00,38.28,38.31,38.15,38.17,697000.0,25.7924,25.8127,25.7048,25.7183,697000.0
2010-06-04 14:00:00,38.18,38.2,38.09,38.1,940400.0,25.7251,25.7385,25.6644,25.6712,940400.0
2010-06-04 14:10:00,38.09,38.2,38.08,38.11,624800.0,25.6644,25.7385,25.6577,25.6779,624800.0
2010-06-04 14:20:00,38.1,38.17,38.05,38.11,1096100.0,25.6712,25.7183,25.6375,25.6779,1096100.0
2010-06-04 14:30:00,38.11,38.18,38.05,38.06,789300.0,25.6779,25.7251,25.6375,25.6442,789300.0
2010-06-04 14:40:00,38.07,38.16,38.01,38.02,1006000.0,25.6509,25.7116,25.6105,25.6173,1006000.0
2010-06-04 14:50:00,38.02,38.09,37.95,37.96,1691700.0,25.6173,25.6644,25.5701,25.5768,1691700.0
2010-06-04 15:00:00,37.96,38.08,37.96,38.05,1721500.0,25.5768,25.6577,25.5768,25.6375,1721500.0
2010-06-04 15:10:00,38.05,38.07,37.95,37.99,1484000.0,25.6375,25.6509,25.5701,25.597,1484000.0
2010-06-04 15:20:00,37.99,38.06,37.83,37.86,2359500.0,25.597,25.6442,25.4892,25.5095,2359500.0
2010-06-04 15:30:00,37.85,37.92,37.77,37.78,1950500.0,25.5027,25.5499,25.4488,25.4555,1950500.0
2010-06-04 15:40:00,37.78,37.8,37.61,37.69,3899000.0,25.4555,25.469,25.341,25.3949,3899000.0
2010-06-04 15:50:00,37.68,37.75,37.5,37.73,6184900.0,25.3882,25.4353,25.2669,25.4219,6184900.0
2010-06-07 09:30:00,37.79,37.94,37.55,37.66,1732700.0,25.4623,25.5634,25.3006,25.3747,1732700.0
2010-06-07 09:40:00,37.66,37.74,37.5,37.65,1563400.0,25.3747,25.4286,25.2669,25.368,1563400.0
2010-06-07 09:50:00,37.65,37.81,37.57,37.75,1275000.0,25.368,25.4758,25.3141,25.4353,1275000.0
2010-06-07 10:00:00,37.75,38.03,37.73,38.0,1132700.0,25.4353,25.624,25.4219,25.6038,1132700.0
2010-06-07 10:10:00,38.0,38.12,37.93,37.97,947600.0,25.6038,25.6846,25.5566,25.5836,947600.0
2010-06-07 10:20:00,37.98,38.13,37.94,38.05,576500.0,25.5903,25.6914,25.5634,25.6375,576500.0
2010-06-07 10:30:00,38.04,38.06,37.66,37.76,1240600.0,25.6307,25.6442,25.3747,25.4421,1240600.0
2010-06-07 10:40:00,37.75,37.79,37.5,37.56,957900.0,25.4353,25.4623,25.2669,25.3073,957900.0
2010-06-07 10:50:00,37.55,37.61,37.37,37.42,1024900.0,25.3006,25.341,25.1793,25.213,1024900.0
2010-06-07 11:00:00,37.42,37.6,37.42,37.58,608000.0,25.213,25.3343,25.213,25.3208,608000.0
2010-06-07 11:10:00,37.58,37.6,37.4,37.51,506600.0,25.3208,25.3343,25.1995,25.2736,506600.0
2010-06-07 11:20:00,37.52,37.63,37.46,37.59,602200.0,25.2804,25.3545,25.2399,25.3275,602200.0
2010-06-07 11:30:00,37.58,37.71,37.55,37.62,422400.0,25.3208,25.4084,25.3006,25.3477,422400.0
2010-06-07 11:40:00,37.62,37.7,37.54,37.57,564700.0,25.3477,25.4016,25.2938,25.3141,564700.0
2010-06-07 11:50:00,37.57,37.64,37.56,37.63,358600.0,25.3141,25.3612,25.3073,25.3545,358600.0
2010-06-07 12:00:00,37.63,37.71,37.57,37.66,550300.0,25.3545,25.4084,25.3141,25.3747,550300.0
2010-06-07 12:10:00,37.67,37.69,37.54,37.59,436200.0,25.3814,25.3949,25.2938,25.3275,436200.0
2010-06-07 12:20:00,37.59,37.66,37.44,37.44,763000.0,25.3275,25.3747,25.2265,25.2265,763000.0
2010-06-07 12:30:00,37.45,37.53,37.44,37.51,440900.0,25.2332,25.2871,25.2265,25.2736,440900.0
2010-06-07 12:40:00,37.51,37.56,37.45,37.49,484400.0,25.2736,25.3073,25.2332,25.2602,484400.0
2010-06-07 12:50:00,37.49,37.57,37.46,37.47,757000.0,25.2602,25.3141,25.2399,25.2467,757000.0
2010-06-07 13:00:00,37.47,37.48,37.38,37.44,630100.0,25.2467,25.2534,25.186,25.2265,630100.0
2010-06-07 13:10:00,37.44,37.54,37.41,37.54,362500.0,25.2265,25.2938,25.2062,25.2938,362500.0
2010-06-07 13:20:00,37.54,37.57,37.48,37.57,547900.0,25.2938,25.3141,25.2534,25.3141,547900.0
2010-06-07 13:30:00,37.57,37.59,37.39,37.41,721600.0,25.3141,25.3275,25.1928,25.2062,721600.0
2010-06-07 13:40:00,37.4,37.47,37.32,37.34,701000.0,25.1995,25.2467,25.1456,25.1591,701000.0
2010-06-07 13:50:00,37.34,37.37,37.3,37.32,811900.0,25.1591,25.1793,25.1321,25.1456,811900.0
2010-06-07 14:00:00,37.33,37.42,37.28,37.35,848600.0,25.1523,25.213,25.1187,25.1658,848600.0
2010-06-07 14:10:00,37.36,37.4,37.26,37.29,642600.0,25.1726,25.1995,25.1052,25.1254,642600.0
2010-06-07 14:20:00,37.29,37.29,37.19,37.26,782200.0,25.1254,25.1254,25.058,25.1052,782200.0
2010-06-07 14:30:00,37.27,37.33,37.13,37.19,1122800.0,25.1119,25.1523,25.0176,25.058,1122800.0
2010-06-07 14:40:00,37.18,37.19,37.07,37.1,1213200.0,25.0513,25.058,24.9772,24.9974,1213200.0
2010-06-07 14:50:00,37.11,37.13,37.04,37.09,1082700.0,25.0041,25.0176,24.9569,24.9906,1082700.0
2010-06-07 15:00:00,37.1,37.2,37.09,37.18,1280100.0,24.9974,25.0648,24.9906,25.0513,1280100.0
2010-06-07 15:10:00,37.18,37.2,36.92,36.95,1501500.0,25.0513,25.0648,24.8761,24.8963,1501500.0
2010-06-07 15:20:00,36.97,36.99,36.74,36.74,1994200.0,24.9098,24.9233,24.7548,24.7548,1994200.0
2010-06-07 15:30:00,36.74,36.91,36.72,36.83,1563900.0,24.7548,24.8694,24.7413,24.8155,1563900.0
2010-06-07 15:40:00,36.83,36.84,36.66,36.79,2050600.0,24.8155,24.8222,24.7009,24.7885,2050600.0
2010-06-07 15:50:00,36.79,36.93,36.71,36.73,3396000.0,24.7885,24.8828,24.7346,24.7481,3396000.0
2010-06-08 09:30:00,36.86,37.2,36.76,36.99,2048700.0,24.8357,25.0648,24.7683,24.9233,2048700.0
2010-06-08 09:40:00,36.99,37.18,36.96,37.11,2340200.0,24.9233,25.0513,24.903,25.0041,2340200.0
2010-06-08 09:50:00,37.11,37.2,36.97,37.13,2292900.0,25.0041,25.0648,24.9098,25.0176,2292900.0
2010-06-08 10:00:00,37.13,37.32,37.1,37.19,1641000.0,25.0176,25.1456,24.9974,25.058,1641000.0
2010-06-08 10:10:00,37.19,37.2,36.82,36.83,1793600.0,25.058,25.0648,24.8087,24.8155,1793600.0
2010-06-08 10:20:00,36.84,37.03,36.79,37.01,1692400.0,24.8222,24.9502,24.7885,24.9367,1692400.0
2010-06-08 10:30:00,37.01,37.1,36.84,36.85,1074900.0,24.9367,24.9974,24.8222,24.8289,1074900.0
2010-06-08 10:40:00,36.84,36.86,36.55,36.69,1622400.0,24.8222,24.8357,24.6268,24.7211,1622400.0
2010-06-08 10:50:00,36.69,36.91,36.59,36.91,1267300.0,24.7211,24.8694,24.6537,24.8694,1267300.0
2010-06-08 11:00:00,36.9,36.98,36.78,36.87,1404200.0,24.8626,24.9165,24.7818,24.8424,1404200.0
2010-06-08 11:10:00,36.88,36.92,36.69,36.89,1129000.0,24.8491,24.8761,24.7211,24.8559,1129000.0
2010-06-08 11:20:00,36.89,37.29,36.88,37.08,2690100.0,24.8559,25.1254,24.8491,24.9839,2690100.0
2010-06-08 11:30:00,37.07,37.27,37.06,37.23,1206800.0,24.9772,25.1119,24.9704,25.085,1206800.0
2010-06-08 11:40:00,37.22,37.28,37.15,37.26,729800.0,25.0782,25.1187,25.0311,25.1052,729800.0
2010-06-08 11:50:00,37.26,37.3,37.16,37.19,1204800.0,25.1052,25.1321,25.0378,25.058,1204800.0
2010-06-08 12:00:00,37.19,37.25,37.12,37.19,507100.0,25.058,25.0984,25.0109,25.058,507100.0
2010-06-08 12:10:00,37.18,37.21,37.09,37.17,444800.0,25.0513,25.0715,24.9906,25.0445,444800.0
2010-06-08 12:20:00,37.17,37.17,37.05,37.08,304100.0,25.0445,25.0445,24.9637,24.9839,304100.0
2010-06-08 12:30:00,37.08,37.14,37.06,37.11,306400.0,24.9839,25.0243,24.9704,25.0041,306400.0
2010-06-08 12:40:00,37.12,37.2,37.08,37.17,419700.0,25.0109,25.0648,24.9839,25.0445,419700.0
2010-06-08 12:50:00,37.17,37.27,37.16,37.24,516100.0,25.0445,25.1119,25.0378,25.0917,516100.0
2010-06-08 13:00:00,37.23,37.26,37.15,37.21,345200.0,25.085,25.1052,25.0311,25.0715,345200.0
2010-06-08 13:10:00,37.21,37.21,37.09,37.15,363200.0,25.0715,25.0715,24.9906,25.0311,363200.0
2010-06-08 13:20:00,37.15,37.18,37.07,37.09,338700.0,25.0311,25.0513,24.9772,24.9906,338700.0
2010-06-08 13:30:00,37.1,37.11,36.85,36.95,740400.0,24.9974,25.0041,24.8289,24.8963,740400.0
2010-06-08 13:40:00,36.95,37.01,36.82,36.84,466600.0,24.8963,24.9367,24.8087,24.8222,466600.0
2010-06-08 13:50:00,36.84,36.99,36.79,36.98,559200.0,24.8222,24.9233,24.7885,24.9165,559200.0
2010-06-08 14:00:00,36.99,37.02,36.91,36.94,426200.0,24.9233,24.9435,24.8694,24.8896,426200.0
2010-06-08 14:10:00,36.94,37.08,36.87,37.08,433000.0,24.8896,24.9839,24.8424,24.9839,433000.0
2010-06-08 14:20:00,37.08,37.28,37.07,37.16,834500.0,24.9839,25.1187,24.9772,25.0378,834500.0
2010-06-08 14:30:00,37.16,37.28,37.15,37.19,1206100.0,25.0378,25.1187,25.0311,25.058,1206100.0
2010-06-08 14:40:00,37.19,37.3,37.16,37.21,1013200.0,25.058,25.1321,25.0378,25.0715,1013200.0
2010-06-08 14:50:00,37.21,37.22,37.05,37.1,784300.0,25.0715,25.0782,24.9637,24.9974,784300.0
2010-06-08 15:00:00,37.1,37.23,37.04,37.19,799500.0,24.9974,25.085,24.9569,25.058,799500.0
2010-06-08 15:10:00,37.19,37.23,36.98,37.04,850800.0,25.058,25.085,24.9165,24.9569,850800.0
2010-06-08 15:20:00,37.04,37.32,37.04,37.31,1368400.0,24.9569,25.1456,24.9569,25.1389,1368400.0
2010-06-08 15:30:00,37.3,37.49,37.26,37.4,2323700.0,25.1321,25.2602,25.1052,25.1995,2323700.0
2010-06-08 15:40:00,37.4,37.52,37.29,37.43,2591900.0,25.1995,25.2804,25.1254,25.2197,2591900.0
2010-06-08 15:50:00,37.43,37.8,37.43,37.72,4342300.0,25.2197,25.469,25.2197,25.4151,4342300.0
2010-06-09 09:30:00,38.15,38.16,37.48,37.67,3106600.0,25.7048,25.7116,25.2534,25.3814,3106600.0
2010-06-09 09:40:00,37.68,37.77,37.52,37.65,1505200.0,25.3882,25.4488,25.2804,25.368,1505200.0
2010-06-09 09:50:00,37.64,37.65,37.42,37.56,1199100.0,25.3612,25.368,25.213,25.3073,1199100.0
2010-06-09 10:00:00,37.56,37.63,37.34,37.35,1099000.0,25.3073,25.3545,25.1591,25.1658,1099000.0
2010-06-09 10:10:00,37.35,37.5,37.34,37.44,781600.0,25.1658,25.2669,25.1591,25.2265,781600.0
2010-06-09 10:20:00,37.44,37.54,37.44,37.48,723800.0,25.2265,25.2938,25.2265,25.2534,723800.0
2010-06-09 10:30:00,37.48,37.52,37.38,37.45,944500.0,25.2534,25.2804,25.186,25.2332,944500.0
2010-06-09 10:40:00,37.44,37.58,37.39,37.52,756300.0,25.2265,25.3208,25.1928,25.2804,756300.0
2010-06-09 10:50:00,37.52,37.63,37.49,37.62,1089900.0,25.2804,25.3545,25.2602,25.3477,1089900.0
2010-06-09 11:00:00,37.62,37.85,37.55,37.8,1497200.0,25.3477,25.5027,25.3006,25.469,1497200.0
2010-06-09 11:10:00,37.8,37.83,37.67,37.67,820400.0,25.469,25.4892,25.3814,25.3814,820400.0
2010-06-09 11:20:00,37.68,37.85,37.66,37.8,916500.0,25.3882,25.5027,25.3747,25.469,916500.0
2010-06-09 11:30:00,37.8,37.82,37.72,37.74,626100.0,25.469,25.4825,25.4151,25.4286,626100.0
2010-06-09 11:40:00,37.74,37.81,37.66,37.7,852800.0,25.4286,25.4758,25.3747,25.4016,852800.0
2010-06-09 11:50:00,37.7,37.76,37.66,37.69,431400.0,25.4016,25.4421,25.3747,25.3949,431400.0
2010-06-09 12:00:00,37.68,37.72,37.59,37.72,559700.0,25.3882,25.4151,25.3275,25.4151,559700.0
2010-06-09 12:10:00,37.72,37.75,37.68,37.7,284300.0,25.4151,25.4353,25.3882,25.4016,284300.0
2010-06-09 12:20:00,37.71,37.75,37.69,37.7,302300.0,25.4084,25.4353,25.3949,25.4016,302300.0
2010-06-09 12:30:00,37.7,37.71,37.54,37.59,604300.0,25.4016,25.4084,25.2938,25.3275,604300.0
2010-06-09 12:40:00,37.59,37.62,37.51,37.61,439000.0,25.3275,25.3477,25.2736,25.341,439000.0
2010-06-09 12:50:00,37.61,37.67,37.54,37.56,396600.0,25.341,25.3814,25.2938,25.3073,396600.0
2010-06-09 13:00:00,37.56,37.63,37.52,37.59,591100.0,25.3073,25.3545,25.2804,25.3275,591100.0
2010-06-09 13:10:00,37.59,37.68,37.59,37.67,465500.0,25.3275,25.3882,25.3275,25.3814,465500.0
2010-06-09 13:20:00,37.68,37.74,37.63,37.64,577400.0,25.3882,25.4286,25.3545,25.3612,577400.0
2010-06-09 13:30:00,37.65,37.67,37.56,37.56,551200.0,25.368,25.3814,25.3073,25.3073,551200.0
2010-06-09 13:40:00,37.56,37.73,37.52,37.68,1207000.0,25.3073,25.4219,25.2804,25.3882,1207000.0
2010-06-09 13:50:00,37.68,37.74,37.63,37.72,709400.0,25.3882,25.4286,25.3545,25.4151,709400.0
2010-06-09 14:00:00,37.72,37.73,37.58,37.58,1129000.0,25.4151,25.4219,25.3208,25.3208,1129000.0
2010-06-09 14:10:00,37.59,37.71,37.57,37.66,888100.0,25.3275,25.4084,25.3141,25.3747,888100.0
2010-06-09 14:20:00,37.65,37.74,37.54,37.73,1035700.0,25.368,25.4286,25.2938,25.4219,1035700.0
2010-06-09 14:30:00,37.73,37.75,37.6,37.7,1105500.0,25.4219,25.4353,25.3343,25.4016,1105500.0
2010-06-09 14:40:00,37.71,37.73,37.53,37.56,645400.0,25.4084,25.4219,25.2871,25.3073,645400.0
2010-06-09 14:50:00,37.56,37.68,37.5,37.53,1468200.0,25.3073,25.3882,25.2669,25.2871,1468200.0
2010-06-09 15:00:00,37.53,37.54,37.4,37.46,987400.0,25.2871,25.2938,25.1995,25.2399,987400.0
2010-06-09 15:10:00,37.45,37.46,37.21,37.21,1106500.0,25.2332,25.2399,25.0715,25.0715,1106500.0
2010-06-09 15:20:00,37.22,37.34,37.12,37.32,1417900.0,25.0782,25.1591,25.0109,25.1456,1417900.0
2010-06-09 15:30:00,37.32,37.34,37.06,37.13,1448800.0,25.1456,25.1591,24.9704,25.0176,1448800.0
2010-06-09 15:40:00,37.13,37.2,37.02,37.1,1325600.0,25.0176,25.0648,24.9435,24.9974,1325600.0
2010-06-09 15:50:00,37.1,37.19,37.01,37.12,3300700.0,24.9974,25.058,24.9367,25.0109,3300700.0
2010-06-10 09:30:00,37.68,37.74,37.52,37.58,2354800.0,25.3882,25.4286,25.2804,25.3208,2354800.0
2010-06-10 09:40:00,37.58,37.69,37.52,37.59,1434100.0,25.3208,25.3949,25.2804,25.3275,1434100.0
2010-06-10 09:50:00,37.59,37.8,37.56,37.62,1703700.0,25.3275,25.469,25.3073,25.3477,1703700.0
2010-06-10 10:00:00,37.62,37.7,37.55,37.66,1204000.0,25.3477,25.4016,25.3006,25.3747,1204000.0
2010-06-10 10:10:00,37.66,37.68,37.56,37.62,856700.0,25.3747,25.3882,25.3073,25.3477,856700.0
2010-06-10 10:20:00,37.62,37.63,37.48,37.63,1523400.0,25.3477,25.3545,25.2534,25.3545,1523400.0
2010-06-10 10:30:00,37.63,37.75,37.62,37.68,1255300.0,25.3545,25.4353,25.3477,25.3882,1255300.0
2010-06-10 10:40:00,37.68,37.75,37.64,37.73,676600.0,25.3882,25.4353,25.3612,25.4219,676600.0
2010-06-10 10:50:00,37.73,37.78,37.69,37.75,1241300.0,25.4219,25.4555,25.3949,25.4353,1241300.0
2010-06-10 11:00:00,37.75,37.88,37.72,37.85,940500.0,25.4353,25.5229,25.4151,25.5027,940500.0
2010-06-10 11:10:00,37.86,37.94,37.82,37.82,1089300.0,25.5095,25.5634,25.4825,25.4825,1089300.0
2010-06-10 11:20:00,37.82,37.85,37.75,37.81,624900.0,25.4825,25.5027,25.4353,25.4758,624900.0
2010-06-10 11:30:00,37.8,37.89,37.75,37.83,708900.0,25.469,25.5297,25.4353,25.4892,708900.0
2010-06-10 11:40:00,37.83,37.83,37.7,37.7,654100.0,25.4892,25.4892,25.4016,25.4016,654100.0
2010-06-10 11:50:00,37.71,37.75,37.66,37.69,572100.0,25.4084,25.4353,25.3747,25.3949,572100.0
2010-06-10 12:00:00,37.69,37.76,37.47,37.52,917300.0,25.3949,25.4421,25.2467,25.2804,917300.0
2010-06-10 12:10:00,37.52,37.64,37.51,37.56,430700.0,25.2804,25.3612,25.2736,25.3073,430700.0
2010-06-10 12:20:00,37.57,37.7,37.57,37.69,623600.0,25.3141,25.4016,25.3141,25.3949,623600.0
2010-06-10 12:30:00,37.69,37.77,37.51,37.55,577700.0,25.3949,25.4488,25.2736,25.3006,577700.0
2010-06-10 12:40:00,37.56,37.6,37.41,37.49,607600.0,25.3073,25.3343,25.2062,25.2602,607600.0
2010-06-10 12:50:00,37.48,37.67,37.47,37.67,399500.0,25.2534,25.3814,25.2467,25.3814,399500.0
2010-06-10 13:00:00,37.67,37.67,37.48,37.6,613500.0,25.3814,25.3814,25.2534,25.3343,613500.0
2010-06-10 13:10:00,37.6,37.71,37.58,37.63,569300.0,25.3343,25.4084,25.3208,25.3545,569300.0
2010-06-10 13:20:00,37.63,37.74,37.57,37.72,471100.0,25.3545,25.4286,25.3141,25.4151,471100.0
2010-06-10 13:30:00,37.72,37.81,37.71,37.77,744000.0,25.4151,25.4758,25.4084,25.4488,744000.0
2010-06-10 13:40:00,37.77,37.81,37.7,37.81,404800.0,25.4488,25.4758,25.4016,25.4758,404800.0
2010-06-10 13:50:00,37.82,37.82,37.69,37.75,717800.0,25.4825,25.4825,25.3949,25.4353,717800.0
2010-06-10 14:00:00,37.75,37.76,37.63,37.66,346600.0,25.4353,25.4421,25.3545,25.3747,346600.0
2010-06-10 14:10:00,37.66,37.8,37.66,37.77,522100.0,25.3747,25.469,25.3747,25.4488,522100.0
2010-06-10 14:20:00,37.77,37.81,37.74,37.78,690100.0,25.4488,25.4758,25.4286,25.4555,690100.0
2010-06-10 14:30:00,37.78,37.96,37.78,37.87,1470100.0,25.4555,25.5768,25.4555,25.5162,1470100.0
2010-06-10 14:40:00,37.87,37.98,37.85,37.89,1306400.0,25.5162,25.5903,25.5027,25.5297,1306400.0
2010-06-10 14:50:00,37.89,37.9,37.81,37.85,759800.0,25.5297,25.5364,25.4758,25.5027,759800.0
2010-06-10 15:00:00,37.86,37.94,37.84,37.89,1407300.0,25.5095,25.5634,25.496,25.5297,1407300.0
2010-06-10 15:10:00,37.9,38.06,37.83,38.05,1035800.0,25.5364,25.6442,25.4892,25.6375,1035800.0
2010-06-10 15:20:00,38.05,38.14,38.02,38.03,1477700.0,25.6375,25.6981,25.6173,25.624,1477700.0
2010-06-10 15:30:00,38.03,38.13,37.95,37.95,1187100.0,25.624,25.6914,25.5701,25.5701,1187100.0
2010-06-10 15:40:00,37.95,38.18,37.93,38.16,1911900.0,25.5701,25.7251,25.5566,25.7116,1911900.0
2010-06-10 15:50:00,38.16,38.37,38.15,38.27,4052000.0,25.7116,25.8531,25.7048,25.7857,4052000.0
2010-06-11 09:30:00,37.79,37.97,37.71,37.81,2133100.0,25.4623,25.5836,25.4084,25.4758,2133100.0
2010-06-11 09:40:00,37.82,37.98,37.74,37.98,2411600.0,25.4825,25.5903,25.4286,25.5903,2411600.0
2010-06-11 09:50:00,37.98,38.08,37.88,37.94,1794000.0,25.5903,25.6577,25.5229,25.5634,1794000.0
2010-06-11 10:00:00,37.94,38.13,37.86,38.07,2130100.0,25.5634,25.6914,25.5095,25.6509,2130100.0
2010-06-11 10:10:00,38.08,38.11,37.9,37.94,1238300.0,25.6577,25.6779,25.5364,25.5634,1238300.0
2010-06-11 10:20:00,37.94,38.01,37.84,37.9,735700.0,25.5634,25.6105,25.496,25.5364,735700.0
2010-06-11 10:30:00,37.9,37.97,37.73,37.76,867400.0,25.5364,25.5836,25.4219,25.4421,867400.0
2010-06-11 10:40:00,37.75,37.96,37.69,37.95,698000.0,25.4353,25.5768,25.3949,25.5701,698000.0
2010-06-11 10:50:00,37.95,37.96,37.71,37.72,1280200.0,25.5701,25.5768,25.4084,25.4151,1280200.0
2010-06-11 11:00:00,37.72,37.75,37.56,37.59,1147200.0,25.4151,25.4353,25.3073,25.3275,1147200.0
2010-06-11 11:10:00,37.59,37.66,37.52,37.55,757500.0,25.3275,25.3747,25.2804,25.3006,757500.0
2010-06-11 11:20:00,37.54,37.71,37.54,37.66,524300.0,25.2938,25.4084,25.2938,25.3747,524300.0
2010-06-11 11:30:00,37.66,37.73,37.65,37.66,393900.0,25.3747,25.4219,25.368,25.3747,393900.0
2010-06-11 11:40:00,37.65,37.71,37.59,37.7,251400.0,25.368,25.4084,25.3275,25.4016,251400.0
2010-06-11 11:50:00,37.7,37.77,37.68,37.76,424400.0,25.4016,25.4488,25.3882,25.4421,424400.0
2010-06-11 12:00:00,37.76,37.81,37.71,37.8,424900.0,25.4421,25.4758,25.4084,25.469,424900.0
2010-06-11 12:10:00,37.8,37.81,37.72,37.79,351200.0,25.469,25.4758,25.4151,25.4623,351200.0
2010-06-11 12:20:00,37.78,37.78,37.62,37.65,399900.0,25.4555,25.4555,25.3477,25.368,399900.0
2010-06-11 12:30:00,37.65,37.72,37.61,37.67,220000.0,25.368,25.4151,25.341,25.3814,220000.0
2010-06-11 12:40:00,37.67,37.79,37.66,37.76,290200.0,25.3814,25.4623,25.3747,25.4421,290200.0
2010-06-11 12:50:00,37.76,37.79,37.71,37.74,306200.0,25.4421,25.4623,25.4084,25.4286,306200.0
2010-06-11 13:00:00,37.74,37.87,37.74,37.87,374400.0,25.4286,25.5162,25.4286,25.5162,374400.0
2010-06-11 13:10:00,37.87,37.92,37.84,37.85,331000.0,25.5162,25.5499,25.496,25.5027,331000.0
2010-06-11 13:20:00,37.85,37.87,37.77,37.8,283300.0,25.5027,25.5162,25.4488,25.469,283300.0
2010-06-11 13:30:00,37.79,37.86,37.76,37.86,389500.0,25.4623,25.5095,25.4421,25.5095,389500.0
2010-06-11 13:40:00,37.86,37.87,37.8,37.81,473900.0,25.5095,25.5162,25.469,25.4758,473900.0
2010-06-11 13:50:00,37.81,37.83,37.76,37.82,350200.0,25.4758,25.4892,25.4421,25.4825,350200.0
2010-06-11 14:00:00,37.82,37.89,37.79,37.86,407100.0,25.4825,25.5297,25.4623,25.5095,407100.0
2010-06-11 14:10:00,37.87,37.88,37.75,37.77,554300.0,25.5162,25.5229,25.4353,25.4488,554300.0
2010-06-11 14:20:00,37.77,37.79,37.7,37.77,336700.0,25.4488,25.4623,25.4016,25.4488,336700.0
2010-06-11 14:30:00,37.77,37.82,37.75,37.76,219700.0,25.4488,25.4825,25.4353,25.4421,219700.0
2010-06-11 14:40:00,37.77,37.93,37.75,37.89,369300.0,25.4488,25.5566,25.4353,25.5297,369300.0
2010-06-11 14:50:00,37.89,37.94,37.84,37.86,283000.0,25.5297,25.5634,25.496,25.5095,283000.0
2010-06-11 15:00:00,37.85,37.95,37.84,37.85,356800.0,25.5027,25.5701,25.496,25.5027,356800.0
2010-06-11 15:10:00,37.85,37.87,37.79,37.84,439800.0,25.5027,25.5162,25.4623,25.496,439800.0
2010-06-11 15:20:00,37.84,37.94,37.76,37.85,636000.0,25.496,25.5634,25.4421,25.5027,636000.0
2010-06-11 15:30:00,37.84,37.98,37.83,37.92,1012500.0,25.496,25.5903,25.4892,25.5499,1012500.0
2010-06-11 15:40:00,37.92,38.16,37.85,38.11,1646700.0,25.5499,25.7116,25.5027,25.6779,1646700.0
2010-06-11 15:50:00,38.11,38.17,38.02,38.08,1948100.0,25.6779,25.7183,25.6173,25.6577,1948100.0
2010-06-14 09:30:00,37.97,37.99,37.45,37.49,2678400.0,25.5836,25.597,25.2332,25.2602,2678400.0
2010-06-14 09:40:00,37.49,37.67,37.47,37.59,1962500.0,25.2602,25.3814,25.2467,25.3275,1962500.0
2010-06-14 09:50:00,37.6,37.65,37.37,37.64,1356300.0,25.3343,25.368,25.1793,25.3612,1356300.0
2010-06-14 10:00:00,37.63,37.64,37.42,37.45,1241800.0,25.3545,25.3612,25.213,25.2332,1241800.0
2010-06-14 10:10:00,37.45,37.59,37.44,37.56,1304500.0,25.2332,25.3275,25.2265,25.3073,1304500.0
2010-06-14 10:20:00,37.57,37.6,37.45,37.52,805700.0,25.3141,25.3343,25.2332,25.2804,805700.0
2010-06-14 10:30:00,37.52,37.53,37.42,37.48,771500.0,25.2804,25.2871,25.213,25.2534,771500.0
2010-06-14 10:40:00,37.48,37.49,37.23,37.31,1829200.0,25.2534,25.2602,25.085,25.1389,1829200.0
2010-06-14 10:50:00,37.31,37.54,37.29,37.51,1316500.0,25.1389,25.2938,25.1254,25.2736,1316500.0
2010-06-14 11:00:00,37.51,37.72,37.49,37.7,1290800.0,25.2736,25.4151,25.2602,25.4016,1290800.0
2010-06-14 11:10:00,37.7,38.07,37.68,37.9,2277500.0,25.4016,25.6509,25.3882,25.5364,2277500.0
2010-06-14 11:20:00,37.89,38.21,37.88,38.1,2537700.0,25.5297,25.7453,25.5229,25.6712,2537700.0
2010-06-14 11:30:00,38.11,38.27,38.08,38.21,1684500.0,25.6779,25.7857,25.6577,25.7453,1684500.0
2010-06-14 11:40:00,38.2,38.22,38.12,38.19,786100.0,25.7385,25.752,25.6846,25.7318,786100.0
2010-06-14 11:50:00,38.18,38.23,38.0,38.01,975100.0,25.7251,25.7588,25.6038,25.6105,975100.0
2010-06-14 12:00:00,38.02,38.17,37.99,38.09,778200.0,25.6173,25.7183,25.597,25.6644,778200.0
2010-06-14 12:10:00,38.09,38.11,37.87,37.89,1309500.0,25.6644,25.6779,25.5162,25.5297,1309500.0
2010-06-14 12:20:00,37.89,37.96,37.89,37.91,525000.0,25.5297,25.5768,25.5297,25.5431,525000.0
2010-06-14 12:30:00,37.92,38.05,37.89,37.97,818100.0,25.5499,25.6375,25.5297,25.5836,818100.0
2010-06-14 12:40:00,37.97,37.97,37.85,37.87,505000.0,25.5836,25.5836,25.5027,25.5162,505000.0
2010-06-14 12:50:00,37.87,37.88,37.72,37.73,710300.0,25.5162,25.5229,25.4151,25.4219,710300.0
2010-06-14 13:00:00,37.73,37.85,37.63,37.69,1133900.0,25.4219,25.5027,25.3545,25.3949,1133900.0
2010-06-14 13:10:00,37.69,37.75,37.64,37.71,665200.0,25.3949,25.4353,25.3612,25.4084,665200.0
2010-06-14 13:20:00,37.71,37.77,37.67,37.69,445600.0,25.4084,25.4488,25.3814,25.3949,445600.0
2010-06-14 13:30:00,37.69,37.78,37.68,37.72,709900.0,25.3949,25.4555,25.3882,25.4151,709900.0
2010-06-14 13:40:00,37.71,37.75,37.61,37.62,524500.0,25.4084,25.4353,25.341,25.3477,524500.0
2010-06-14 13:50:00,37.61,37.63,37.5,37.53,1128300.0,25.341,25.3545,25.2669,25.2871,1128300.0
2010-06-14 14:00:00,37.5,37.61,37.43,37.59,1034700.0,25.2669,25.341,25.2197,25.3275,1034700.0
2010-06-14 14:10:00,37.6,37.63,37.5,37.57,891600.0,25.3343,25.3545,25.2669,25.3141,891600.0
2010-06-14 14:20:00,37.57,37.65,37.5,37.62,905600.0,25.3141,25.368,25.2669,25.3477,905600.0
2010-06-14 14:30:00,37.62,37.62,37.46,37.58,731400.0,25.3477,25.3477,25.2399,25.3208,731400.0
2010-06-14 14:40:00,37.59,37.68,37.55,37.61,936100.0,25.3275,25.3882,25.3006,25.341,936100.0
2010-06-14 14:50:00,37.61,37.66,37.57,37.65,883100.0,25.341,25.3747,25.3141,25.368,883100.0
2010-06-14 15:00:00,37.64,37.66,37.55,37.64,827700.0,25.3612,25.3747,25.3006,25.3612,827700.0
2010-06-14 15:10:00,37.64,37.75,37.61,37.7,1128000.0,25.3612,25.4353,25.341,25.4016,1128000.0
2010-06-14 15:20:00,37.71,37.72,37.5,37.56,726700.0,25.4084,25.4151,25.2669,25.3073,726700.0
2010-06-14 15:30:00,37.56,37.57,37.35,37.43,1278200.0,25.3073,25.3141,25.1658,25.2197,1278200.0
2010-06-14 15:40:00,37.43,37.51,37.31,37.44,1670000.0,25.2197,25.2736,25.1389,25.2265,1670000.0
2010-06-14 15:50:00,37.44,37.46,37.29,37.35,2711400.0,25.2265,25.2399,25.1254,25.1658,2711400.0
2010-06-15 09:30:00,37.55,37.65,37.36,37.42,1903800.0,25.3006,25.368,25.1726,25.213,1903800.0
2010-06-15 09:40:00,37.42,37.56,37.26,37.46,1589300.0,25.213,25.3073,25.1052,25.2399,1589300.0
2010-06-15 09:50:00,37.45,37.56,37.38,37.38,1360300.0,25.2332,25.3073,25.186,25.186,1360300.0
2010-06-15 10:00:00,37.37,37.55,37.28,37.5,1712900.0,25.1793,25.3006,25.1187,25.2669,1712900.0
2010-06-15 10:10:00,37.48,37.62,37.44,37.52,1395500.0,25.2534,25.3477,25.2265,25.2804,1395500.0
2010-06-15 10:20:00,37.53,37.58,37.43,37.54,1099500.0,25.2871,25.3208,25.2197,25.2938,1099500.0
2010-06-15 10:30:00,37.53,37.68,37.45,37.66,1056700.0,25.2871,25.3882,25.2332,25.3747,1056700.0
2010-06-15 10:40:00,37.66,37.79,37.59,37.7,933200.0,25.3747,25.4623,25.3275,25.4016,933200.0
2010-06-15 10:50:00,37.7,37.74,37.65,37.67,790400.0,25.4016,25.4286,25.368,25.3814,790400.0
2010-06-15 11:00:00,37.67,37.73,37.64,37.67,944900.0,25.3814,25.4219,25.3612,25.3814,944900.0
2010-06-15 11:10:00,37.67,37.67,37.58,37.59,597000.0,25.3814,25.3814,25.3208,25.3275,597000.0
2010-06-15 11:20:00,37.59,37.63,37.58,37.59,911600.0,25.3275,25.3545,25.3208,25.3275,911600.0
2010-06-15 11:30:00,37.59,37.59,37.46,37.5,937800.0,25.3275,25.3275,25.2399,25.2669,937800.0
2010-06-15 11:40:00,37.5,37.58,37.5,37.52,735700.0,25.2669,25.3208,25.2669,25.2804,735700.0
2010-06-15 11:50:00,37.52,37.69,37.51,37.67,769400.0,25.2804,25.3949,25.2736,25.3814,769400.0
2010-06-15 12:00:00,37.67,37.74,37.64,37.69,752100.0,25.3814,25.4286,25.3612,25.3949,752100.0
2010-06-15 12:10:00,37.69,37.74,37.66,37.74,511300.0,25.3949,25.4286,25.3747,25.4286,511300.0
2010-06-15 12:20:00,37.74,37.78,37.67,37.69,681100.0,25.4286,25.4555,25.3814,25.3949,681100.0
2010-06-15 12:30:00,37.69,37.71,37.59,37.62,714200.0,25.3949,25.4084,25.3275,25.3477,714200.0
2010-06-15 12:40:00,37.61,37.71,37.59,37.65,579200.0,25.341,25.4084,25.3275,25.368,579200.0
2010-06-15 12:50:00,37.64,37.85,37.64,37.84,953600.0,25.3612,25.5027,25.3612,25.496,953600.0
2010-06-15 13:00:00,37.84,37.86,37.75,37.76,955700.0,25.496,25.5095,25.4353,25.4421,955700.0
2010-06-15 13:10:00,37.76,37.97,37.74,37.95,1132000.0,25.4421,25.5836,25.4286,25.5701,1132000.0
2010-06-15 13:20:00,37.94,37.96,37.84,37.86,537900.0,25.5634,25.5768,25.496,25.5095,537900.0
2010-06-15 13:30:00,37.86,37.95,37.83,37.91,622100.0,25.5095,25.5701,25.4892,25.5431,622100.0
2010-06-15 13:40:00,37.91,38.02,37.9,38.0,776000.0,25.5431,25.6173,25.5364,25.6038,776000.0
2010-06-15 13:50:00,38.01,38.12,37.99,38.1,924700.0,25.6105,25.6846,25.597,25.6712,924700.0
2010-06-15 14:00:00,38.1,38.2,38.06,38.08,1202900.0,25.6712,25.7385,25.6442,25.6577,1202900.0
2010-06-15 14:10:00,38.09,38.16,38.05,38.16,690500.0,25.6644,25.7116,25.6375,25.7116,690500.0
2010-06-15 14:20:00,38.16,38.2,38.13,38.16,993900.0,25.7116,25.7385,25.6914,25.7116,993900.0
2010-06-15 14:30:00,38.16,38.21,38.1,38.11,925400.0,25.7116,25.7453,25.6712,25.6779,925400.0
2010-06-15 14:40:00,38.11,38.13,38.02,38.13,822700.0,25.6779,25.6914,25.6173,25.6914,822700.0
2010-06-15 14:50:00,38.13,38.13,38.03,38.03,814900.0,25.6914,25.6914,25.624,25.624,814900.0
2010-06-15 15:00:00,38.03,38.08,38.0,38.01,1123600.0,25.624,25.6577,25.6038,25.6105,1123600.0
2010-06-15 15:10:00,38.01,38.1,37.97,38.08,1040200.0,25.6105,25.6712,25.5836,25.6577,1040200.0
2010-06-15 15:20:00,38.08,38.14,38.06,38.11,1159000.0,25.6577,25.6981,25.6442,25.6779,1159000.0
2010-06-15 15:30:00,38.12,38.28,38.08,38.25,1503500.0,25.6846,25.7924,25.6577,25.7722,1503500.0
2010-06-15 15:40:00,38.24,38.25,38.12,38.2,1913700.0,25.7655,25.7722,25.6846,25.7385,1913700.0
2010-06-15 15:50:00,38.2,38.25,38.17,38.24,3973800.0,25.7385,25.7722,25.7183,25.7655,3973800.0
2010-06-16 09:30:00,38.02,38.5,37.99,38.42,2356800.0,25.6173,25.9407,25.597,25.8868,2356800.0
2010-06-16 09:40:00,38.42,38.47,38.32,38.46,1415900.0,25.8868,25.9205,25.8194,25.9137,1415900.0
2010-06-16 09:50:00,38.46,38.55,38.24,38.55,1028700.0,25.9137,25.9744,25.7655,25.9744,1028700.0
2010-06-16 10:00:00,38.54,38.6,38.48,38.5,1136700.0,25.9676,26.0081,25.9272,25.9407,1136700.0
2010-06-16 10:10:00,38.5,38.55,38.41,38.45,885200.0,25.9407,25.9744,25.88,25.907,885200.0
2010-06-16 10:20:00,38.45,38.45,38.22,38.29,1218400.0,25.907,25.907,25.752,25.7992,1218400.0
2010-06-16 10:30:00,38.28,38.36,38.16,38.27,1496500.0,25.7924,25.8463,25.7116,25.7857,1496500.0
2010-06-16 10:40:00,38.27,38.44,38.26,38.34,1128400.0,25.7857,25.9002,25.779,25.8329,1128400.0
2010-06-16 10:50:00,38.33,38.43,38.29,38.38,543300.0,25.8261,25.8935,25.7992,25.8598,543300.0
2010-06-16 11:00:00,38.38,38.53,38.37,38.52,771800.0,25.8598,25.9609,25.8531,25.9541,771800.0
2010-06-16 11:10:00,38.52,38.61,38.5,38.59,618400.0,25.9541,26.0148,25.9407,26.0013,618400.0
2010-06-16 11:20:00,38.6,38.81,38.57,38.69,1577300.0,26.0081,26.1495,25.9878,26.0687,1577300.0
2010-06-16 11:30:00,38.69,38.72,38.61,38.67,630800.0,26.0687,26.0889,26.0148,26.0552,630800.0
2010-06-16 11:40:00,38.67,38.69,38.63,38.64,1081400.0,26.0552,26.0687,26.0283,26.035,1081400.0
2010-06-16 11:50:00,38.64,38.74,38.6,38.73,961700.0,26.035,26.1024,26.0081,26.0956,961700.0
2010-06-16 12:00:00,38.73,38.88,38.71,38.78,1004300.0,26.0956,26.1967,26.0822,26.1293,1004300.0
2010-06-16 12:10:00,38.78,38.82,38.61,38.7,872000.0,26.1293,26.1563,26.0148,26.0754,872000.0
2010-06-16 12:20:00,38.7,38.77,38.67,38.71,404900.0,26.0754,26.1226,26.0552,26.0822,404900.0
2010-06-16 12:30:00,38.71,38.72,38.57,38.58,429400.0,26.0822,26.0889,25.9878,25.9946,429400.0
2010-06-16 12:40:00,38.57,38.63,38.52,38.54,456700.0,25.9878,26.0283,25.9541,25.9676,456700.0
2010-06-16 12:50:00,38.55,38.57,38.49,38.56,348300.0,25.9744,25.9878,25.9339,25.9811,348300.0
2010-06-16 13:00:00,38.57,38.68,38.52,38.56,641200.0,25.9878,26.062,25.9541,25.9811,641200.0
2010-06-16 13:10:00,38.56,38.59,38.49,38.53,451400.0,25.9811,26.0013,25.9339,25.9609,451400.0
2010-06-16 13:20:00,38.53,38.68,38.5,38.65,808500.0,25.9609,26.062,25.9407,26.0417,808500.0
2010-06-16 13:30:00,38.65,38.68,38.6,38.64,468400.0,26.0417,26.062,26.0081,26.035,468400.0
2010-06-16 13:40:00,38.63,38.63,38.53,38.55,364900.0,26.0283,26.0283,25.9609,25.9744,364900.0
2010-06-16 13:50:00,38.56,38.74,38.55,38.73,972900.0,25.9811,26.1024,25.9744,26.0956,972900.0
2010-06-16 14:00:00,38.73,38.79,38.69,38.74,786100.0,26.0956,26.1361,26.0687,26.1024,786100.0
2010-06-16 14:10:00,38.74,38.77,38.63,38.67,569300.0,26.1024,26.1226,26.0283,26.0552,569300.0
2010-06-16 14:20:00,38.67,38.69,38.61,38.63,454000.0,26.0552,26.0687,26.0148,26.0283,454000.0
2010-06-16 14:30:00,38.63,38.71,38.56,38.56,721700.0,26.0283,26.0822,25.9811,25.9811,721700.0
2010-06-16 14:40:00,38.56,38.67,38.51,38.65,732700.0,25.9811,26.0552,25.9474,26.0417,732700.0
2010-06-16 14:50:00,38.65,38.66,38.55,38.64,763500.0,26.0417,26.0485,25.9744,26.035,763500.0
2010-06-16 15:00:00,38.64,38.64,38.51,38.51,631000.0,26.035,26.035,25.9474,25.9474,631000.0
2010-06-16 15:10:00,38.52,38.66,38.51,38.52,927300.0,25.9541,26.0485,25.9474,25.9541,927300.0
2010-06-16 15:20:00,38.52,38.54,38.31,38.35,1229700.0,25.9541,25.9676,25.8127,25.8396,1229700.0
2010-06-16 15:30:00,38.35,38.51,38.32,38.49,1103300.0,25.8396,25.9474,25.8194,25.9339,1103300.0
2010-06-16 15:40:00,38.49,38.59,38.37,38.54,978800.0,25.9339,26.0013,25.8531,25.9676,978800.0
2010-06-16 15:50:00,38.53,38.56,38.47,38.5,1826000.0,25.9609,25.9811,25.9205,25.9407,1826000.0
2010-06-17 09:30:00,38.65,38.78,38.55,38.62,1524900.0,26.0417,26.1293,25.9744,26.0215,1524900.0
2010-06-17 09:40:00,38.62,38.78,38.59,38.73,1419700.0,26.0215,26.1293,26.0013,26.0956,1419700.0
2010-06-17 09:50:00,38.72,38.9,38.69,38.86,1227400.0,26.0889,26.2102,26.0687,26.1832,1227400.0
2010-06-17 10:00:00,38.86,38.87,38.64,38.71,1544000.0,26.1832,26.19,26.035,26.0822,1544000.0
2010-06-17 10:10:00,38.71,38.73,38.53,38.54,796700.0,26.0822,26.0956,25.9609,25.9676,796700.0
2010-06-17 10:20:00,38.54,38.82,38.46,38.6,705000.0,25.9676,26.1563,25.9137,26.0081,705000.0
2010-06-17 10:30:00,38.61,38.65,38.46,38.47,902000.0,26.0148,26.0417,25.9137,25.9205,902000.0
2010-06-17 10:40:00,38.48,38.56,38.45,38.55,718500.0,25.9272,25.9811,25.907,25.9744,718500.0
2010-06-17 10:50:00,38.55,38.59,38.49,38.53,536900.0,25.9744,26.0013,25.9339,25.9609,536900.0
2010-06-17 11:00:00,38.53,38.56,38.42,38.54,654400.0,25.9609,25.9811,25.8868,25.9676,654400.0
2010-06-17 11:10:00,38.53,38.63,38.48,38.48,615000.0,25.9609,26.0283,25.9272,25.9272,615000.0
2010-06-17 11:20:00,38.49,38.52,38.38,38.46,707800.0,25.9339,25.9541,25.8598,25.9137,707800.0
2010-06-17 11:30:00,38.45,38.65,38.44,38.64,804500.0,25.907,26.0417,25.9002,26.035,804500.0
2010-06-17 11:40:00,38.64,38.68,38.54,38.56,474900.0,26.035,26.062,25.9676,25.9811,474900.0
2010-06-17 11:50:00,38.55,38.58,38.45,38.45,338600.0,25.9744,25.9946,25.907,25.907,338600.0
2010-06-17 12:00:00,38.44,38.47,38.39,38.39,533500.0,25.9002,25.9205,25.8666,25.8666,533500.0
2010-06-17 12:10:00,38.4,38.44,38.34,38.4,527900.0,25.8733,25.9002,25.8329,25.8733,527900.0
2010-06-17 12:20:00,38.39,38.46,38.31,38.35,607500.0,25.8666,25.9137,25.8127,25.8396,607500.0
2010-06-17 12:30:00,38.35,38.39,38.32,38.38,361000.0,25.8396,25.8666,25.8194,25.8598,361000.0
2010-06-17 12:40:00,38.38,38.39,38.2,38.22,1031000.0,25.8598,25.8666,25.7385,25.752,1031000.0
2010-06-17 12:50:00,38.22,38.33,38.21,38.32,307000.0,25.752,25.8261,25.7453,25.8194,307000.0
2010-06-17 13:00:00,38.31,38.32,38.24,38.3,545000.0,25.8127,25.8194,25.7655,25.8059,545000.0
2010-06-17 13:10:00,38.31,38.36,38.26,38.33,355400.0,25.8127,25.8463,25.779,25.8261,355400.0
2010-06-17 13:20:00,38.33,38.34,38.21,38.27,331800.0,25.8261,25.8329,25.7453,25.7857,331800.0
2010-06-17 13:30:00,38.27,38.3,38.22,38.24,396500.0,25.7857,25.8059,25.752,25.7655,396500.0
2010-06-17 13:40:00,38.24,38.29,38.22,38.27,301600.0,25.7655,25.7992,25.752,25.7857,301600.0
2010-06-17 13:50:00,38.27,38.38,38.23,38.36,538100.0,25.7857,25.8598,25.7588,25.8463,538100.0
2010-06-17 14:00:00,38.36,38.41,38.31,38.32,458300.0,25.8463,25.88,25.8127,25.8194,458300.0
2010-06-17 14:10:00,38.31,38.35,38.25,38.31,434400.0,25.8127,25.8396,25.7722,25.8127,434400.0
2010-06-17 14:20:00,38.31,38.33,38.23,38.26,387200.0,25.8127,25.8261,25.7588,25.779,387200.0
2010-06-17 14:30:00,38.26,38.32,38.23,38.29,590800.0,25.779,25.8194,25.7588,25.7992,590800.0
2010-06-17 14:40:00,38.28,38.3,38.08,38.09,1027400.0,25.7924,25.8059,25.6577,25.6644,1027400.0
2010-06-17 14:50:00,38.09,38.22,38.08,38.17,672400.0,25.6644,25.752,25.6577,25.7183,672400.0
2010-06-17 15:00:00,38.17,38.18,38.02,38.06,1006400.0,25.7183,25.7251,25.6173,25.6442,1006400.0
2010-06-17 15:10:00,38.07,38.11,37.92,38.01,1599500.0,25.6509,25.6779,25.5499,25.6105,1599500.0
2010-06-17 15:20:00,38.01,38.08,37.99,38.01,664300.0,25.6105,25.6577,25.597,25.6105,664300.0
2010-06-17 15:30:00,38.02,38.29,38.01,38.26,997100.0,25.6173,25.7992,25.6105,25.779,997100.0
2010-06-17 15:40:00,38.26,38.4,38.24,38.35,1681500.0,25.779,25.8733,25.7655,25.8396,1681500.0
2010-06-17 15:50:00,38.35,38.52,38.33,38.43,3327600.0,25.8396,25.9541,25.8261,25.8935,3327600.0
2010-06-18 09:30:00,38.6,38.67,38.38,38.53,7578800.0,26.0081,26.0552,25.8598,25.9609,7578800.0
2010-06-18 09:40:00,38.52,38.74,38.49,38.66,850500.0,25.9541,26.1024,25.9339,26.0485,850500.0
2010-06-18 09:50:00,38.65,38.66,38.54,38.55,813300.0,26.0417,26.0485,25.9676,25.9744,813300.0
2010-06-18 10:00:00,38.56,38.66,38.54,38.61,651500.0,25.9811,26.0485,25.9676,26.0148,651500.0
2010-06-18 10:10:00,38.61,38.75,38.59,38.74,684100.0,26.0148,26.1091,26.0013,26.1024,684100.0
2010-06-18 10:20:00,38.74,38.84,38.69,38.81,614900.0,26.1024,26.1698,26.0687,26.1495,614900.0
2010-06-18 10:30:00,38.81,38.88,38.79,38.81,733400.0,26.1495,26.1967,26.1361,26.1495,733400.0
2010-06-18 10:40:00,38.82,38.82,38.71,38.76,443400.0,26.1563,26.1563,26.0822,26.1159,443400.0
2010-06-18 10:50:00,38.76,38.87,38.75,38.83,579500.0,26.1159,26.19,26.1091,26.163,579500.0
2010-06-18 11:00:00,38.83,38.95,38.79,38.94,801900.0,26.163,26.2439,26.1361,26.2371,801900.0
2010-06-18 11:10:00,38.93,38.97,38.85,38.95,932800.0,26.2304,26.2574,26.1765,26.2439,932800.0
2010-06-18 11:20:00,38.95,38.97,38.85,38.91,645700.0,26.2439,26.2574,26.1765,26.2169,645700.0
2010-06-18 11:30:00,38.91,38.93,38.82,38.84,530200.0,26.2169,26.2304,26.1563,26.1698,530200.0
2010-06-18 11:40:00,38.84,38.84,38.76,38.81,428200.0,26.1698,26.1698,26.1159,26.1495,428200.0
2010-06-18 11:50:00,38.8,38.86,38.79,38.79,339500.0,26.1428,26.1832,26.1361,26.1361,339500.0
2010-06-18 12:00:00,38.79,38.91,38.79,38.85,447400.0,26.1361,26.2169,26.1361,26.1765,447400.0
2010-06-18 12:10:00,38.86,38.94,38.84,38.94,617100.0,26.1832,26.2371,26.1698,26.2371,617100.0
2010-06-18 12:20:00,38.94,38.94,38.8,38.84,588400.0,26.2371,26.2371,26.1428,26.1698,588400.0
2010-06-18 12:30:00,38.84,38.91,38.77,38.87,524600.0,26.1698,26.2169,26.1226,26.19,524600.0
2010-06-18 12:40:00,38.88,38.93,38.87,38.9,329800.0,26.1967,26.2304,26.19,26.2102,329800.0
2010-06-18 12:50:00,38.9,38.94,38.87,38.93,424500.0,26.2102,26.2371,26.19,26.2304,424500.0
2010-06-18 13:00:00,38.93,38.97,38.88,38.94,750100.0,26.2304,26.2574,26.1967,26.2371,750100.0
2010-06-18 13:10:00,38.94,39.02,38.94,38.98,532900.0,26.2371,26.291,26.2371,26.2641,532900.0
2010-06-18 13:20:00,38.99,39.01,38.95,38.98,286600.0,26.2708,26.2843,26.2439,26.2641,286600.0
2010-06-18 13:30:00,38.98,39.02,38.94,39.02,327100.0,26.2641,26.291,26.2371,26.291,327100.0
2010-06-18 13:40:00,39.02,39.04,38.94,38.99,571400.0,26.291,26.3045,26.2371,26.2708,571400.0
2010-06-18 13:50:00,38.99,39.07,38.96,39.05,457100.0,26.2708,26.3247,26.2506,26.3113,457100.0
2010-06-18 14:00:00,39.05,39.12,38.97,39.1,793900.0,26.3113,26.3584,26.2574,26.3449,793900.0
2010-06-18 14:10:00,39.1,39.27,39.09,39.25,1141600.0,26.3449,26.4595,26.3382,26.446,1141600.0
2010-06-18 14:20:00,39.25,39.27,39.2,39.26,583300.0,26.446,26.4595,26.4123,26.4527,583300.0
2010-06-18 14:30:00,39.25,39.26,39.17,39.24,437300.0,26.446,26.4527,26.3921,26.4393,437300.0
2010-06-18 14:40:00,39.24,39.26,39.13,39.14,539500.0,26.4393,26.4527,26.3652,26.3719,539500.0
2010-06-18 14:50:00,39.13,39.15,39.08,39.12,535300.0,26.3652,26.3786,26.3315,26.3584,535300.0
2010-06-18 15:00:00,39.12,39.13,39.01,39.03,685300.0,26.3584,26.3652,26.2843,26.2978,685300.0
2010-06-18 15:10:00,39.03,39.06,38.98,38.99,557200.0,26.2978,26.318,26.2641,26.2708,557200.0
2010-06-18 15:20:00,38.99,39.1,38.98,39.07,494100.0,26.2708,26.3449,26.2641,26.3247,494100.0
2010-06-18 15:30:00,39.06,39.08,38.98,39.04,817400.0,26.318,26.3315,26.2641,26.3045,817400.0
2010-06-18 15:40:00,39.05,39.15,39.04,39.14,1321000.0,26.3113,26.3786,26.3045,26.3719,1321000.0
2010-06-18 15:50:00,39.15,39.24,39.12,39.2,3458800.0,26.3786,26.4393,26.3584,26.4123,3458800.0
2010-06-21 09:30:00,39.53,39.7,39.32,39.34,2210200.0,26.6347,26.7492,26.4932,26.5067,2210200.0
2010-06-21 09:40:00,39.35,39.78,39.3,39.72,2816400.0,26.5134,26.8031,26.4797,26.7627,2816400.0
2010-06-21 09:50:00,39.72,39.78,39.64,39.68,1188900.0,26.7627,26.8031,26.7088,26.7357,1188900.0
2010-06-21 10:00:00,39.68,39.73,39.51,39.54,876700.0,26.7357,26.7694,26.6212,26.6414,876700.0
2010-06-21 10:10:00,39.54,39.57,39.5,39.51,657300.0,26.6414,26.6616,26.6145,26.6212,657300.0
2010-06-21 10:20:00,39.5,39.6,39.47,39.49,741600.0,26.6145,26.6818,26.5942,26.6077,741600.0
2010-06-21 10:30:00,39.48,39.52,39.46,39.48,930600.0,26.601,26.6279,26.5875,26.601,930600.0
2010-06-21 10:40:00,39.48,39.51,39.45,39.47,445100.0,26.601,26.6212,26.5808,26.5942,445100.0
2010-06-21 10:50:00,39.47,39.48,39.36,39.44,719600.0,26.5942,26.601,26.5201,26.574,719600.0
2010-06-21 11:00:00,39.44,39.51,39.4,39.42,629800.0,26.574,26.6212,26.5471,26.5606,629800.0
2010-06-21 11:10:00,39.42,39.48,39.4,39.44,317500.0,26.5606,26.601,26.5471,26.574,317500.0
2010-06-21 11:20:00,39.43,39.47,39.41,39.43,562700.0,26.5673,26.5942,26.5538,26.5673,562700.0
2010-06-21 11:30:00,39.44,39.5,39.39,39.42,628700.0,26.574,26.6145,26.5403,26.5606,628700.0
2010-06-21 11:40:00,39.41,39.44,39.35,39.35,250600.0,26.5538,26.574,26.5134,26.5134,250600.0
2010-06-21 11:50:00,39.35,39.41,39.33,39.39,658500.0,26.5134,26.5538,26.4999,26.5403,658500.0
2010-06-21 12:00:00,39.38,39.47,39.36,39.44,442500.0,26.5336,26.5942,26.5201,26.574,442500.0
2010-06-21 12:10:00,39.45,39.47,39.4,39.4,338300.0,26.5808,26.5942,26.5471,26.5471,338300.0
2010-06-21 12:20:00,39.4,39.41,39.3,39.3,490000.0,26.5471,26.5538,26.4797,26.4797,490000.0
2010-06-21 12:30:00,39.31,39.34,39.25,39.29,461300.0,26.4864,26.5067,26.446,26.473,461300.0
2010-06-21 12:40:00,39.29,39.3,39.24,39.27,267100.0,26.473,26.4797,26.4393,26.4595,267100.0
2010-06-21 12:50:00,39.28,39.3,39.21,39.29,404600.0,26.4662,26.4797,26.4191,26.473,404600.0
2010-06-21 13:00:00,39.28,39.29,39.23,39.27,385700.0,26.4662,26.473,26.4325,26.4595,385700.0
2010-06-21 13:10:00,39.27,39.39,39.27,39.34,747800.0,26.4595,26.5403,26.4595,26.5067,747800.0
2010-06-21 13:20:00,39.34,39.45,39.34,39.43,741400.0,26.5067,26.5808,26.5067,26.5673,741400.0
2010-06-21 13:30:00,39.43,39.44,39.32,39.33,329300.0,26.5673,26.574,26.4932,26.4999,329300.0
2010-06-21 13:40:00,39.33,39.38,39.28,39.32,473600.0,26.4999,26.5336,26.4662,26.4932,473600.0
2010-06-21 13:50:00,39.31,39.39,39.29,39.3,431800.0,26.4864,26.5403,26.473,26.4797,431800.0
2010-06-21 14:00:00,39.3,39.37,39.28,39.3,707400.0,26.4797,26.5269,26.4662,26.4797,707400.0
2010-06-21 14:10:00,39.3,39.41,39.29,39.4,796400.0,26.4797,26.5538,26.473,26.5471,796400.0
2010-06-21 14:20:00,39.39,39.46,39.32,39.35,422700.0,26.5403,26.5875,26.4932,26.5134,422700.0
2010-06-21 14:30:00,39.34,39.37,39.25,39.25,409500.0,26.5067,26.5269,26.446,26.446,409500.0
2010-06-21 14:40:00,39.25,39.25,39.14,39.14,811400.0,26.446,26.446,26.3719,26.3719,811400.0
2010-06-21 14:50:00,39.14,39.16,38.99,39.06,1176800.0,26.3719,26.3854,26.2708,26.318,1176800.0
2010-06-21 15:00:00,39.06,39.45,38.93,38.97,951300.0,26.318,26.5808,26.2304,26.2574,951300.0
2010-06-21 15:10:00,38.97,38.97,38.74,38.75,1121600.0,26.2574,26.2574,26.1024,26.1091,1121600.0
2010-06-21 15:20:00,38.75,38.86,38.7,38.81,1126800.0,26.1091,26.1832,26.0754,26.1495,1126800.0
2010-06-21 15:30:00,38.81,38.87,38.77,38.83,823700.0,26.1495,26.19,26.1226,26.163,823700.0
2010-06-21 15:40:00,38.83,38.84,38.66,38.76,1549700.0,26.163,26.1698,26.0485,26.1159,1549700.0
2010-06-21 15:50:00,38.76,38.87,38.75,38.87,2441900.0,26.1159,26.19,26.1091,26.19,2441900.0
2010-06-22 09:30:00,38.93,39.0,38.52,38.78,1659200.0,26.2304,26.2776,25.9541,26.1293,1659200.0
2010-06-22 09:40:00,38.78,38.98,38.78,38.89,911400.0,26.1293,26.2641,26.1293,26.2034,911400.0
2010-06-22 09:50:00,38.88,38.91,38.73,38.73,663100.0,26.1967,26.2169,26.0956,26.0956,663100.0
2010-06-22 10:00:00,38.73,38.86,38.68,38.85,1151900.0,26.0956,26.1832,26.062,26.1765,1151900.0
2010-06-22 10:10:00,38.86,38.91,38.74,38.79,626400.0,26.1832,26.2169,26.1024,26.1361,626400.0
2010-06-22 10:20:00,38.79,38.86,38.75,38.82,854700.0,26.1361,26.1832,26.1091,26.1563,854700.0
2010-06-22 10:30:00,38.83,38.84,38.74,38.79,728700.0,26.163,26.1698,26.1024,26.1361,728700.0
2010-06-22 10:40:00,38.8,38.9,38.79,38.88,633200.0,26.1428,26.2102,26.1361,26.1967,633200.0
2010-06-22 10:50:00,38.88,39.02,38.88,39.01,695100.0,26.1967,26.291,26.1967,26.2843,695100.0
2010-06-22 11:00:00,39.01,39.03,38.9,38.99,761200.0,26.2843,26.2978,26.2102,26.2708,761200.0
2010-06-22 11:10:00,38.99,39.08,38.99,39.03,637400.0,26.2708,26.3315,26.2708,26.2978,637400.0
2010-06-22 11:20:00,39.03,39.2,39.01,39.19,750300.0,26.2978,26.4123,26.2843,26.4056,750300.0
2010-06-22 11:30:00,39.2,39.38,39.17,39.32,886000.0,26.4123,26.5336,26.3921,26.4932,886000.0
2010-06-22 11:40:00,39.31,39.32,39.19,39.25,573800.0,26.4864,26.4932,26.4056,26.446,573800.0
2010-06-22 11:50:00,39.25,39.33,39.22,39.33,818500.0,26.446,26.4999,26.4258,26.4999,818500.0
2010-06-22 12:00:00,39.32,39.39,39.3,39.31,470700.0,26.4932,26.5403,26.4797,26.4864,470700.0
2010-06-22 12:10:00,39.32,39.34,39.25,39.3,318100.0,26.4932,26.5067,26.446,26.4797,318100.0
2010-06-22 12:20:00,39.3,39.37,39.22,39.22,299100.0,26.4797,26.5269,26.4258,26.4258,299100.0
2010-06-22 12:30:00,39.21,39.24,39.13,39.13,406200.0,26.4191,26.4393,26.3652,26.3652,406200.0
2010-06-22 12:40:00,39.13,39.18,39.09,39.15,412000.0,26.3652,26.3988,26.3382,26.3786,412000.0
2010-06-22 12:50:00,39.15,39.23,39.13,39.23,230400.0,26.3786,26.4325,26.3652,26.4325,230400.0
2010-06-22 13:00:00,39.23,39.33,39.21,39.32,373000.0,26.4325,26.4999,26.4191,26.4932,373000.0
2010-06-22 13:10:00,39.31,39.4,39.31,39.37,434200.0,26.4864,26.5471,26.4864,26.5269,434200.0
2010-06-22 13:20:00,39.36,39.38,39.33,39.37,751200.0,26.5201,26.5336,26.4999,26.5269,751200.0
2010-06-22 13:30:00,39.37,39.43,39.33,39.43,756300.0,26.5269,26.5673,26.4999,26.5673,756300.0
2010-06-22 13:40:00,39.43,39.58,39.42,39.56,886000.0,26.5673,26.6684,26.5606,26.6549,886000.0
2010-06-22 13:50:00,39.57,39.58,39.35,39.4,815400.0,26.6616,26.6684,26.5134,26.5471,815400.0
2010-06-22 14:00:00,39.4,39.4,39.16,39.19,885800.0,26.5471,26.5471,26.3854,26.4056,885800.0
2010-06-22 14:10:00,39.19,39.28,39.16,39.22,569900.0,26.4056,26.4662,26.3854,26.4258,569900.0
2010-06-22 14:20:00,39.22,39.25,39.08,39.1,876300.0,26.4258,26.446,26.3315,26.3449,876300.0
2010-06-22 14:30:00,39.1,39.16,38.96,38.96,1625400.0,26.3449,26.3854,26.2506,26.2506,1625400.0
2010-06-22 14:40:00,38.96,38.97,38.68,38.71,2159900.0,26.2506,26.2574,26.062,26.0822,2159900.0
2010-06-22 14:50:00,38.7,38.76,38.6,38.67,1596300.0,26.0754,26.1159,26.0081,26.0552,1596300.0
2010-06-22 15:00:00,38.67,38.88,38.66,38.8,1802400.0,26.0552,26.1967,26.0485,26.1428,1802400.0
2010-06-22 15:10:00,38.8,38.95,38.74,38.91,1275200.0,26.1428,26.2439,26.1024,26.2169,1275200.0
2010-06-22 15:20:00,38.9,38.91,38.59,38.59,1412300.0,26.2102,26.2169,26.0013,26.0013,1412300.0
2010-06-22 15:30:00,38.6,38.73,38.49,38.67,2210000.0,26.0081,26.0956,25.9339,26.0552,2210000.0
2010-06-22 15:40:00,38.67,38.69,38.56,38.59,1421700.0,26.0552,26.0687,25.9811,26.0013,1421700.0
2010-06-22 15:50:00,38.59,38.62,38.22,38.28,5285100.0,26.0013,26.0215,25.752,25.7924,5285100.0
2010-06-23 09:30:00,38.29,38.68,38.27,38.56,2587300.0,25.7992,26.062,25.7857,25.9811,2587300.0
2010-06-23 09:40:00,38.56,38.58,38.35,38.43,1407100.0,25.9811,25.9946,25.8396,25.8935,1407100.0
2010-06-23 09:50:00,38.43,38.59,38.4,38.57,995600.0,25.8935,26.0013,25.8733,25.9878,995600.0
2010-06-23 10:00:00,38.56,38.56,38.08,38.14,2340400.0,25.9811,25.9811,25.6577,25.6981,2340400.0
2010-06-23 10:10:00,38.13,38.27,38.08,38.21,1057100.0,25.6914,25.7857,25.6577,25.7453,1057100.0
2010-06-23 10:20:00,38.2,38.24,38.02,38.06,751100.0,25.7385,25.7655,25.6173,25.6442,751100.0
2010-06-23 10:30:00,38.06,38.25,38.05,38.2,1116400.0,25.6442,25.7722,25.6375,25.7385,1116400.0
2010-06-23 10:40:00,38.2,38.4,38.15,38.32,1469200.0,25.7385,25.8733,25.7048,25.8194,1469200.0
2010-06-23 10:50:00,38.32,38.38,38.18,38.19,1619300.0,25.8194,25.8598,25.7251,25.7318,1619300.0
2010-06-23 11:00:00,38.19,38.23,38.15,38.22,644900.0,25.7318,25.7588,25.7048,25.752,644900.0
2010-06-23 11:10:00,38.23,38.28,38.12,38.28,574500.0,25.7588,25.7924,25.6846,25.7924,574500.0
2010-06-23 11:20:00,38.28,38.39,38.22,38.33,1000000.0,25.7924,25.8666,25.752,25.8261,1000000.0
2010-06-23 11:30:00,38.33,38.42,38.32,38.38,526800.0,25.8261,25.8868,25.8194,25.8598,526800.0
2010-06-23 11:40:00,38.37,38.42,38.31,38.37,1012100.0,25.8531,25.8868,25.8127,25.8531,1012100.0
2010-06-23 11:50:00,38.37,38.41,38.24,38.25,583600.0,25.8531,25.88,25.7655,25.7722,583600.0
2010-06-23 12:00:00,38.26,38.34,38.17,38.34,833900.0,25.779,25.8329,25.7183,25.8329,833900.0
2010-06-23 12:10:00,38.34,38.48,38.29,38.47,1098300.0,25.8329,25.9272,25.7992,25.9205,1098300.0
2010-06-23 12:20:00,38.46,38.57,38.43,38.57,1197800.0,25.9137,25.9878,25.8935,25.9878,1197800.0
2010-06-23 12:30:00,38.57,38.61,38.47,38.58,860200.0,25.9878,26.0148,25.9205,25.9946,860200.0
2010-06-23 12:40:00,38.58,38.76,38.57,38.7,716700.0,25.9946,26.1159,25.9878,26.0754,716700.0
2010-06-23 12:50:00,38.71,38.76,38.66,38.71,830100.0,26.0822,26.1159,26.0485,26.0822,830100.0
2010-06-23 13:00:00,38.7,38.84,38.64,38.74,750900.0,26.0754,26.1698,26.035,26.1024,750900.0
2010-06-23 13:10:00,38.74,38.78,38.66,38.71,426900.0,26.1024,26.1293,26.0485,26.0822,426900.0
2010-06-23 13:20:00,38.71,38.75,38.64,38.72,297500.0,26.0822,26.1091,26.035,26.0889,297500.0
2010-06-23 13:30:00,38.72,38.78,38.7,38.75,400100.0,26.0889,26.1293,26.0754,26.1091,400100.0
2010-06-23 13:40:00,38.75,38.75,38.63,38.69,264500.0,26.1091,26.1091,26.0283,26.0687,264500.0
2010-06-23 13:50:00,38.69,38.73,38.63,38.66,433200.0,26.0687,26.0956,26.0283,26.0485,433200.0
2010-06-23 14:00:00,38.65,38.82,38.63,38.81,617300.0,26.0417,26.1563,26.0283,26.1495,617300.0
2010-06-23 14:10:00,38.81,38.82,38.63,38.71,1033700.0,26.1495,26.1563,26.0283,26.0822,1033700.0
2010-06-23 14:20:00,38.71,38.79,38.53,38.74,1438500.0,26.0822,26.1361,25.9609,26.1024,1438500.0
2010-06-23 14:30:00,38.74,39.08,38.73,38.96,1846000.0,26.1024,26.3315,26.0956,26.2506,1846000.0
2010-06-23 14:40:00,38.97,39.0,38.81,38.84,887500.0,26.2574,26.2776,26.1495,26.1698,887500.0
2010-06-23 14:50:00,38.84,38.89,38.72,38.78,1018100.0,26.1698,26.2034,26.0889,26.1293,1018100.0
2010-06-23 15:00:00,38.78,38.86,38.52,38.6,1443700.0,26.1293,26.1832,25.9541,26.0081,1443700.0
2010-06-23 15:10:00,38.6,38.75,38.57,38.64,1436500.0,26.0081,26.1091,25.9878,26.035,1436500.0
2010-06-23 15:20:00,38.63,38.82,38.56,38.77,1238600.0,26.0283,26.1563,25.9811,26.1226,1238600.0
2010-06-23 15:30:00,38.77,38.83,38.65,38.8,1177400.0,26.1226,26.163,26.0417,26.1428,1177400.0
2010-06-23 15:40:00,38.81,38.96,38.74,38.9,1727300.0,26.1495,26.2506,26.1024,26.2102,1727300.0
2010-06-23 15:50:00,38.9,38.95,38.81,38.87,2781500.0,26.2102,26.2439,26.1495,26.19,2781500.0
2010-06-24 09:30:00,38.55,38.7,37.72,37.87,4773300.0,25.9744,26.0754,25.4151,25.5162,4773300.0
2010-06-24 09:40:00,37.86,37.98,37.63,37.79,4243600.0,25.5095,25.5903,25.3545,25.4623,4243600.0
2010-06-24 09:50:00,37.8,37.93,37.71,37.83,2956900.0,25.469,25.5566,25.4084,25.4892,2956900.0
2010-06-24 10:00:00,37.83,38.0,37.7,37.74,2809000.0,25.4892,25.6038,25.4016,25.4286,2809000.0
2010-06-24 10:10:00,37.74,37.79,37.42,37.53,3164800.0,25.4286,25.4623,25.213,25.2871,3164800.0
2010-06-24 10:20:00,37.53,37.82,37.53,37.77,2227900.0,25.2871,25.4825,25.2871,25.4488,2227900.0
2010-06-24 10:30:00,37.78,37.95,37.63,37.9,3494600.0,25.4555,25.5701,25.3545,25.5364,3494600.0
2010-06-24 10:40:00,37.9,38.24,37.77,38.24,3758400.0,25.5364,25.7655,25.4488,25.7655,3758400.0
2010-06-24 10:50:00,38.24,38.4,38.01,38.24,4380100.0,25.7655,25.8733,25.6105,25.7655,4380100.0
2010-06-24 11:00:00,38.23,38.23,37.78,37.93,2012500.0,25.7588,25.7588,25.4555,25.5566,2012500.0
2010-06-24 11:10:00,37.91,37.94,37.74,37.75,1511900.0,25.5431,25.5634,25.4286,25.4353,1511900.0
2010-06-24 11:20:00,37.75,37.85,37.63,37.67,1556100.0,25.4353,25.5027,25.3545,25.3814,1556100.0
2010-06-24 11:30:00,37.68,37.79,37.58,37.78,1611100.0,25.3882,25.4623,25.3208,25.4555,1611100.0
2010-06-24 11:40:00,37.79,37.79,37.68,37.78,1182600.0,25.4623,25.4623,25.3882,25.4555,1182600.0
2010-06-24 11:50:00,37.78,37.82,37.63,37.69,1088100.0,25.4555,25.4825,25.3545,25.3949,1088100.0
2010-06-24 12:00:00,37.69,37.91,37.68,37.9,1160400.0,25.3949,25.5431,25.3882,25.5364,1160400.0
2010-06-24 12:10:00,37.9,37.91,37.82,37.83,730000.0,25.5364,25.5431,25.4825,25.4892,730000.0
2010-06-24 12:20:00,37.83,37.92,37.77,37.83,506400.0,25.4892,25.5499,25.4488,25.4892,506400.0
2010-06-24 12:30:00,37.83,37.87,37.77,37.81,488000.0,25.4892,25.5162,25.4488,25.4758,488000.0
2010-06-24 12:40:00,37.82,37.9,37.81,37.86,497100.0,25.4825,25.5364,25.4758,25.5095,497100.0
2010-06-24 12:50:00,37.86,37.95,37.84,37.89,565300.0,25.5095,25.5701,25.496,25.5297,565300.0
2010-06-24 13:00:00,37.9,37.94,37.82,37.94,589300.0,25.5364,25.5634,25.4825,25.5634,589300.0
2010-06-24 13:10:00,37.94,38.06,37.94,37.96,707300.0,25.5634,25.6442,25.5634,25.5768,707300.0
2010-06-24 13:20:00,37.96,37.99,37.88,37.99,736400.0,25.5768,25.597,25.5229,25.597,736400.0
2010-06-24 13:30:00,37.98,38.12,37.97,38.05,743400.0,25.5903,25.6846,25.5836,25.6375,743400.0
2010-06-24 13:40:00,38.06,38.3,38.03,38.28,1206300.0,25.6442,25.8059,25.624,25.7924,1206300.0
2010-06-24 13:50:00,38.29,38.3,38.17,38.28,1594700.0,25.7992,25.8059,25.7183,25.7924,1594700.0
2010-06-24 14:00:00,38.27,38.3,38.15,38.19,1193100.0,25.7857,25.8059,25.7048,25.7318,1193100.0
2010-06-24 14:10:00,38.2,38.2,38.1,38.16,615000.0,25.7385,25.7385,25.6712,25.7116,615000.0
2010-06-24 14:20:00,38.16,38.22,38.12,38.16,362200.0,25.7116,25.752,25.6846,25.7116,362200.0
2010-06-24 14:30:00,38.16,38.16,38.04,38.1,1212500.0,25.7116,25.7116,25.6307,25.6712,1212500.0
2010-06-24 14:40:00,38.1,38.15,38.06,38.08,835500.0,25.6712,25.7048,25.6442,25.6577,835500.0
2010-06-24 14:50:00,38.08,38.1,38.02,38.02,1221800.0,25.6577,25.6712,25.6173,25.6173,1221800.0
2010-06-24 15:00:00,38.02,38.12,38.01,38.08,1301400.0,25.6173,25.6846,25.6105,25.6577,1301400.0
2010-06-24 15:10:00,38.08,38.12,37.81,37.85,1962800.0,25.6577,25.6846,25.4758,25.5027,1962800.0
2010-06-24 15:20:00,37.84,38.04,37.83,37.95,1384400.0,25.496,25.6307,25.4892,25.5701,1384400.0
2010-06-24 15:30:00,37.95,38.09,37.9,38.0,1228400.0,25.5701,25.6644,25.5364,25.6038,1228400.0
2010-06-24 15:40:00,37.98,38.02,37.9,37.94,2246900.0,25.5903,25.6173,25.5364,25.5634,2246900.0
2010-06-24 15:50:00,37.94,38.05,37.87,38.01,5179100.0,25.5634,25.6375,25.5162,25.6105,5179100.0
2010-06-25 09:30:00,38.79,38.81,38.41,38.75,5382800.0,26.1361,26.1495,25.88,26.1091,5382800.0
2010-06-25 09:40:00,38.75,39.02,38.69,38.8,5907600.0,26.1091,26.291,26.0687,26.1428,5907600.0
2010-06-25 09:50:00,38.8,38.93,38.67,38.83,2963700.0,26.1428,26.2304,26.0552,26.163,2963700.0
2010-06-25 10:00:00,38.83,39.07,38.82,38.92,2624700.0,26.163,26.3247,26.1563,26.2237,2624700.0
2010-06-25 10:10:00,38.92,38.98,38.76,38.78,1787600.0,26.2237,26.2641,26.1159,26.1293,1787600.0
2010-06-25 10:20:00,38.77,38.78,38.52,38.6,2337800.0,26.1226,26.1293,25.9541,26.0081,2337800.0
2010-06-25 10:30:00,38.6,38.62,38.38,38.44,1666500.0,26.0081,26.0215,25.8598,25.9002,1666500.0
2010-06-25 10:40:00,38.45,38.63,38.44,38.55,873100.0,25.907,26.0283,25.9002,25.9744,873100.0
2010-06-25 10:50:00,38.56,38.57,38.28,38.35,1641900.0,25.9811,25.9878,25.7924,25.8396,1641900.0
2010-06-25 11:00:00,38.34,38.58,38.34,38.54,1009800.0,25.8329,25.9946,25.8329,25.9676,1009800.0
2010-06-25 11:10:00,38.54,38.59,38.46,38.57,522500.0,25.9676,26.0013,25.9137,25.9878,522500.0
2010-06-25 11:20:00,38.57,38.66,38.48,38.6,719000.0,25.9878,26.0485,25.9272,26.0081,719000.0
2010-06-25 11:30:00,38.59,38.71,38.57,38.61,909200.0,26.0013,26.0822,25.9878,26.0148,909200.0
2010-06-25 11:40:00,38.61,38.69,38.55,38.68,616600.0,26.0148,26.0687,25.9744,26.062,616600.0
2010-06-25 11:50:00,38.69,38.72,38.58,38.59,623200.0,26.0687,26.0889,25.9946,26.0013,623200.0
2010-06-25 12:00:00,38.58,38.62,38.53,38.57,649800.0,25.9946,26.0215,25.9609,25.9878,649800.0
2010-06-25 12:10:00,38.56,38.62,38.5,38.58,526400.0,25.9811,26.0215,25.9407,25.9946,526400.0
2010-06-25 12:20:00,38.59,38.63,38.49,38.57,714500.0,26.0013,26.0283,25.9339,25.9878,714500.0
2010-06-25 12:30:00,38.58,38.63,38.53,38.53,570900.0,25.9946,26.0283,25.9609,25.9609,570900.0
2010-06-25 12:40:00,38.53,38.72,38.53,38.66,690200.0,25.9609,26.0889,25.9609,26.0485,690200.0
2010-06-25 12:50:00,38.66,38.67,38.49,38.56,481300.0,26.0485,26.0552,25.9339,25.9811,481300.0
2010-06-25 13:00:00,38.56,38.79,38.51,38.79,696500.0,25.9811,26.1361,25.9474,26.1361,696500.0
2010-06-25 13:10:00,38.78,38.99,38.75,38.94,1856500.0,26.1293,26.2708,26.1091,26.2371,1856500.0
2010-06-25 13:20:00,38.95,39.07,38.86,39.07,778900.0,26.2439,26.3247,26.1832,26.3247,778900.0
2010-06-25 13:30:00,39.08,39.14,38.94,38.94,1069500.0,26.3315,26.3719,26.2371,26.2371,1069500.0
2010-06-25 13:40:00,38.94,39.07,38.92,39.0,531700.0,26.2371,26.3247,26.2237,26.2776,531700.0
2010-06-25 13:50:00,39.0,39.09,38.94,39.07,451200.0,26.2776,26.3382,26.2371,26.3247,451200.0
2010-06-25 14:00:00,39.07,39.17,38.97,39.07,922200.0,26.3247,26.3921,26.2574,26.3247,922200.0
2010-06-25 14:10:00,39.07,39.21,39.06,39.21,680600.0,26.3247,26.4191,26.318,26.4191,680600.0
2010-06-25 14:20:00,39.21,39.35,39.19,39.35,1373800.0,26.4191,26.5134,26.4056,26.5134,1373800.0
2010-06-25 14:30:00,39.34,39.43,39.23,39.34,1432500.0,26.5067,26.5673,26.4325,26.5067,1432500.0
2010-06-25 14:40:00,39.34,39.44,39.31,39.33,629600.0,26.5067,26.574,26.4864,26.4999,629600.0
2010-06-25 14:50:00,39.33,39.45,39.32,39.45,1029600.0,26.4999,26.5808,26.4932,26.5808,1029600.0
2010-06-25 15:00:00,39.45,39.53,39.37,39.52,1795900.0,26.5808,26.6347,26.5269,26.6279,1795900.0
2010-06-25 15:10:00,39.52,39.53,39.33,39.35,1323100.0,26.6279,26.6347,26.4999,26.5134,1323100.0
2010-06-25 15:20:00,39.35,39.42,39.28,39.32,1257900.0,26.5134,26.5606,26.4662,26.4932,1257900.0
2010-06-25 15:30:00,39.32,39.51,39.29,39.47,1976600.0,26.4932,26.6212,26.473,26.5942,1976600.0
2010-06-25 15:40:00,39.47,39.59,39.4,39.58,4148500.0,26.5942,26.6751,26.5471,26.6684,4148500.0
2010-06-25 15:50:00,39.59,39.6,39.43,39.51,4705600.0,26.6751,26.6818,26.5673,26.6212,4705600.0
2010-06-28 09:30:00,39.57,39.64,39.11,39.33,2204000.0,26.6616,26.7088,26.3517,26.4999,2204000.0
2010-06-28 09:40:00,39.33,39.34,38.94,38.99,1790900.0,26.4999,26.5067,26.2371,26.2708,1790900.0
2010-06-28 09:50:00,39.0,39.21,38.95,39.21,1247700.0,26.2776,26.4191,26.2439,26.4191,1247700.0
2010-06-28 10:00:00,39.2,39.27,39.12,39.14,1508200.0,26.4123,26.4595,26.3584,26.3719,1508200.0
2010-06-28 10:10:00,39.14,39.15,38.89,38.9,1690500.0,26.3719,26.3786,26.2034,26.2102,1690500.0
2010-06-28 10:20:00,38.9,39.03,38.82,38.88,1591500.0,26.2102,26.2978,26.1563,26.1967,1591500.0
2010-06-28 10:30:00,38.88,39.05,38.67,38.67,1588800.0,26.1967,26.3113,26.0552,26.0552,1588800.0
2010-06-28 10:40:00,38.67,38.74,38.6,38.71,1296700.0,26.0552,26.1024,26.0081,26.0822,1296700.0
2010-06-28 10:50:00,38.71,38.72,38.6,38.7,1083400.0,26.0822,26.0889,26.0081,26.0754,1083400.0
2010-06-28 11:00:00,38.7,38.87,38.7,38.77,1044500.0,26.0754,26.19,26.0754,26.1226,1044500.0
2010-06-28 11:10:00,38.76,38.84,38.65,38.69,688900.0,26.1159,26.1698,26.0417,26.0687,688900.0
2010-06-28 11:20:00,38.68,38.8,38.62,38.77,975900.0,26.062,26.1428,26.0215,26.1226,975900.0
2010-06-28 11:30:00,38.77,38.81,38.72,38.75,723100.0,26.1226,26.1495,26.0889,26.1091,723100.0
2010-06-28 11:40:00,38.76,38.84,38.67,38.69,435900.0,26.1159,26.1698,26.0552,26.0687,435900.0
2010-06-28 11:50:00,38.68,38.71,38.58,38.58,816000.0,26.062,26.0822,25.9946,25.9946,816000.0
2010-06-28 12:00:00,38.58,38.63,38.56,38.59,762700.0,25.9946,26.0283,25.9811,26.0013,762700.0
2010-06-28 12:10:00,38.6,38.63,38.55,38.6,1006500.0,26.0081,26.0283,25.9744,26.0081,1006500.0
2010-06-28 12:20:00,38.61,38.79,38.6,38.77,775900.0,26.0148,26.1361,26.0081,26.1226,775900.0
2010-06-28 12:30:00,38.78,38.8,38.68,38.69,651500.0,26.1293,26.1428,26.062,26.0687,651500.0
2010-06-28 12:40:00,38.68,38.74,38.6,38.68,577100.0,26.062,26.1024,26.0081,26.062,577100.0
2010-06-28 12:50:00,38.69,38.72,38.67,38.7,450500.0,26.0687,26.0889,26.0552,26.0754,450500.0
2010-06-28 13:00:00,38.7,38.7,38.56,38.57,533000.0,26.0754,26.0754,25.9811,25.9878,533000.0
2010-06-28 13:10:00,38.56,38.57,38.47,38.49,613400.0,25.9811,25.9878,25.9205,25.9339,613400.0
2010-06-28 13:20:00,38.49,38.72,38.48,38.66,773800.0,25.9339,26.0889,25.9272,26.0485,773800.0
2010-06-28 13:30:00,38.67,38.69,38.58,38.64,417800.0,26.0552,26.0687,25.9946,26.035,417800.0
2010-06-28 13:40:00,38.64,38.71,38.61,38.7,333200.0,26.035,26.0822,26.0148,26.0754,333200.0
2010-06-28 13:50:00,38.7,38.75,38.68,38.72,311800.0,26.0754,26.1091,26.062,26.0889,311800.0
2010-06-28 14:00:00,38.72,38.72,38.65,38.67,307900.0,26.0889,26.0889,26.0417,26.0552,307900.0
2010-06-28 14:10:00,38.67,38.71,38.63,38.67,352600.0,26.0552,26.0822,26.0283,26.0552,352600.0
2010-06-28 14:20:00,38.67,38.72,38.63,38.65,406900.0,26.0552,26.0889,26.0283,26.0417,406900.0
2010-06-28 14:30:00,38.64,38.71,38.58,38.69,716900.0,26.035,26.0822,25.9946,26.0687,716900.0
2010-06-28 14:40:00,38.69,38.81,38.68,38.81,691800.0,26.0687,26.1495,26.062,26.1495,691800.0
2010-06-28 14:50:00,38.81,38.84,38.77,38.84,630400.0,26.1495,26.1698,26.1226,26.1698,630400.0
2010-06-28 15:00:00,38.84,38.89,38.78,38.85,929400.0,26.1698,26.2034,26.1293,26.1765,929400.0
2010-06-28 15:10:00,38.86,38.86,38.67,38.72,785100.0,26.1832,26.1832,26.0552,26.0889,785100.0
2010-06-28 15:20:00,38.72,38.72,38.49,38.51,1347400.0,26.0889,26.0889,25.9339,25.9474,1347400.0
2010-06-28 15:30:00,38.52,38.67,38.48,38.64,1042200.0,25.9541,26.0552,25.9272,26.035,1042200.0
2010-06-28 15:40:00,38.63,38.76,38.61,38.74,1017400.0,26.0283,26.1159,26.0148,26.1024,1017400.0
2010-06-28 15:50:00,38.74,38.75,38.51,38.54,2860000.0,26.1024,26.1091,25.9474,25.9676,2860000.0
2010-06-29 09:30:00,37.9,37.91,37.61,37.71,2203500.0,25.5364,25.5431,25.341,25.4084,2203500.0
2010-06-29 09:40:00,37.71,37.72,37.54,37.54,2134500.0,25.4084,25.4151,25.2938,25.2938,2134500.0
2010-06-29 09:50:00,37.55,37.64,37.45,37.57,1763300.0,25.3006,25.3612,25.2332,25.3141,1763300.0
2010-06-29 10:00:00,37.62,37.62,37.29,37.49,2591100.0,25.3477,25.3477,25.1254,25.2602,2591100.0
2010-06-29 10:10:00,37.48,37.57,37.22,37.27,1583500.0,25.2534,25.3141,25.0782,25.1119,1583500.0
2010-06-29 10:20:00,37.28,37.33,37.02,37.03,2077300.0,25.1187,25.1523,24.9435,24.9502,2077300.0
2010-06-29 10:30:00,37.03,37.21,37.02,37.14,1097800.0,24.9502,25.0715,24.9435,25.0243,1097800.0
2010-06-29 10:40:00,37.14,37.16,37.09,37.12,848300.0,25.0243,25.0378,24.9906,25.0109,848300.0
2010-06-29 10:50:00,37.13,37.23,37.12,37.22,1000600.0,25.0176,25.085,25.0109,25.0782,1000600.0
2010-06-29 11:00:00,37.23,37.25,37.16,37.25,896200.0,25.085,25.0984,25.0378,25.0984,896200.0
2010-06-29 11:10:00,37.24,37.34,37.18,37.2,1163700.0,25.0917,25.1591,25.0513,25.0648,1163700.0
2010-06-29 11:20:00,37.2,37.25,37.13,37.15,1195600.0,25.0648,25.0984,25.0176,25.0311,1195600.0
2010-06-29 11:30:00,37.14,37.19,37.11,37.16,732400.0,25.0243,25.058,25.0041,25.0378,732400.0
2010-06-29 11:40:00,37.15,37.16,37.04,37.12,720000.0,25.0311,25.0378,24.9569,25.0109,720000.0
2010-06-29 11:50:00,37.12,37.15,37.06,37.08,461700.0,25.0109,25.0311,24.9704,24.9839,461700.0
2010-06-29 12:00:00,37.08,37.09,36.97,36.99,1277800.0,24.9839,24.9906,24.9098,24.9233,1277800.0
2010-06-29 12:10:00,37.0,37.18,36.9,37.06,2103300.0,24.93,25.0513,24.8626,24.9704,2103300.0
2010-06-29 12:20:00,37.06,37.26,37.06,37.14,1098100.0,24.9704,25.1052,24.9704,25.0243,1098100.0
2010-06-29 12:30:00,37.14,37.24,37.09,37.14,718300.0,25.0243,25.0917,24.9906,25.0243,718300.0
2010-06-29 12:40:00,37.14,37.22,37.13,37.21,553900.0,25.0243,25.0782,25.0176,25.0715,553900.0
2010-06-29 12:50:00,37.22,37.22,37.15,37.18,437100.0,25.0782,25.0782,25.0311,25.0513,437100.0
2010-06-29 13:00:00,37.18,37.21,37.0,37.12,843800.0,25.0513,25.0715,24.93,25.0109,843800.0
2010-06-29 13:10:00,37.11,37.13,37.04,37.05,512300.0,25.0041,25.0176,24.9569,24.9637,512300.0
2010-06-29 13:20:00,37.05,37.15,37.03,37.13,1027800.0,24.9637,25.0311,24.9502,25.0176,1027800.0
2010-06-29 13:30:00,37.12,37.13,36.94,36.97,969700.0,25.0109,25.0176,24.8896,24.9098,969700.0
2010-06-29 13:40:00,36.97,37.06,36.96,37.02,502000.0,24.9098,24.9704,24.903,24.9435,502000.0
2010-06-29 13:50:00,37.02,37.14,37.0,37.14,527900.0,24.9435,25.0243,24.93,25.0243,527900.0
2010-06-29 14:00:00,37.13,37.18,37.07,37.13,638700.0,25.0176,25.0513,24.9772,25.0176,638700.0
2010-06-29 14:10:00,37.12,37.22,37.09,37.1,696500.0,25.0109,25.0782,24.9906,24.9974,696500.0
2010-06-29 14:20:00,37.1,37.16,37.06,37.07,550200.0,24.9974,25.0378,24.9704,24.9772,550200.0
2010-06-29 14:30:00,37.06,37.07,36.97,37.03,1427300.0,24.9704,24.9772,24.9098,24.9502,1427300.0
2010-06-29 14:40:00,37.03,37.05,36.96,37.0,764900.0,24.9502,24.9637,24.903,24.93,764900.0
2010-06-29 14:50:00,36.99,37.1,36.94,36.98,1245800.0,24.9233,24.9974,24.8896,24.9165,1245800.0
2010-06-29 15:00:00,36.98,37.1,36.94,37.05,855300.0,24.9165,24.9974,24.8896,24.9637,855300.0
2010-06-29 15:10:00,37.04,37.12,37.0,37.02,1435000.0,24.9569,25.0109,24.93,24.9435,1435000.0
2010-06-29 15:20:00,37.02,37.04,36.88,36.95,2540300.0,24.9435,24.9569,24.8491,24.8963,2540300.0
2010-06-29 15:30:00,36.95,37.14,36.89,37.07,2319000.0,24.8963,25.0243,24.8559,24.9772,2319000.0
2010-06-29 15:40:00,37.08,37.12,36.88,36.93,2628700.0,24.9839,25.0109,24.8491,24.8828,2628700.0
2010-06-29 15:50:00,36.94,37.2,36.89,37.05,5111200.0,24.8896,25.0648,24.8559,24.9637,5111200.0
2010-06-30 09:30:00,37.02,37.43,36.95,37.28,1917800.0,24.9435,25.2197,24.8963,25.1187,1917800.0
2010-06-30 09:40:00,37.29,37.49,37.2,37.4,1251000.0,25.1254,25.2602,25.0648,25.1995,1251000.0
2010-06-30 09:50:00,37.39,37.44,37.32,37.33,915300.0,25.1928,25.2265,25.1456,25.1523,915300.0
2010-06-30 10:00:00,37.33,37.38,37.23,37.24,1221900.0,25.1523,25.186,25.085,25.0917,1221900.0
2010-06-30 10:10:00,37.23,37.3,37.15,37.26,892900.0,25.085,25.1321,25.0311,25.1052,892900.0
2010-06-30 10:20:00,37.26,37.26,37.13,37.18,627400.0,25.1052,25.1052,25.0176,25.0513,627400.0
2010-06-30 10:30:00,37.17,37.27,37.14,37.23,692900.0,25.0445,25.1119,25.0243,25.085,692900.0
2010-06-30 10:40:00,37.23,37.27,37.05,37.06,1005500.0,25.085,25.1119,24.9637,24.9704,1005500.0
2010-06-30 10:50:00,37.06,37.1,36.98,36.99,1083100.0,24.9704,24.9974,24.9165,24.9233,1083100.0
2010-06-30 11:00:00,36.99,37.11,36.98,37.03,770300.0,24.9233,25.0041,24.9165,24.9502,770300.0
2010-06-30 11:10:00,37.04,37.16,37.04,37.13,549400.0,24.9569,25.0378,24.9569,25.0176,549400.0
2010-06-30 11:20:00,37.13,37.25,37.09,37.17,492800.0,25.0176,25.0984,24.9906,25.0445,492800.0
2010-06-30 11:30:00,37.16,37.18,37.1,37.16,357100.0,25.0378,25.0513,24.9974,25.0378,357100.0
2010-06-30 11:40:00,37.15,37.27,37.15,37.22,370800.0,25.0311,25.1119,25.0311,25.0782,370800.0
2010-06-30 11:50:00,37.22,37.25,37.14,37.14,411100.0,25.0782,25.0984,25.0243,25.0243,411100.0
2010-06-30 12:00:00,37.15,37.19,37.13,37.15,455900.0,25.0311,25.058,25.0176,25.0311,455900.0
2010-06-30 12:10:00,37.15,37.19,37.13,37.17,487600.0,25.0311,25.058,25.0176,25.0445,487600.0
2010-06-30 12:20:00,37.17,37.19,37.14,37.15,305400.0,25.0445,25.058,25.0243,25.0311,305400.0
2010-06-30 12:30:00,37.16,37.19,37.13,37.15,286200.0,25.0378,25.058,25.0176,25.0311,286200.0
2010-06-30 12:40:00,37.15,37.16,37.01,37.07,518900.0,25.0311,25.0378,24.9367,24.9772,518900.0
2010-06-30 12:50:00,37.07,37.17,37.07,37.12,488900.0,24.9772,25.0445,24.9772,25.0109,488900.0
2010-06-30 13:00:00,37.12,37.19,37.1,37.13,446200.0,25.0109,25.058,24.9974,25.0176,446200.0
2010-06-30 13:10:00,37.13,37.15,37.04,37.1,260300.0,25.0176,25.0311,24.9569,24.9974,260300.0
2010-06-30 13:20:00,37.1,37.18,37.09,37.16,245700.0,24.9974,25.0513,24.9906,25.0378,245700.0
2010-06-30 13:30:00,37.16,37.18,37.02,37.03,503000.0,25.0378,25.0513,24.9435,24.9502,503000.0
2010-06-30 13:40:00,37.03,37.12,37.03,37.07,283600.0,24.9502,25.0109,24.9502,24.9772,283600.0
2010-06-30 13:50:00,37.08,37.14,37.05,37.12,363400.0,24.9839,25.0243,24.9637,25.0109,363400.0
2010-06-30 14:00:00,37.12,37.18,37.02,37.15,844600.0,25.0109,25.0513,24.9435,25.0311,844600.0
2010-06-30 14:10:00,37.15,37.18,37.08,37.09,462200.0,25.0311,25.0513,24.9839,24.9906,462200.0
2010-06-30 14:20:00,37.08,37.1,36.97,37.02,706900.0,24.9839,24.9974,24.9098,24.9435,706900.0
2010-06-30 14:30:00,37.02,37.06,36.99,37.01,385700.0,24.9435,24.9704,24.9233,24.9367,385700.0
2010-06-30 14:40:00,37.01,37.04,36.96,37.01,1007000.0,24.9367,24.9569,24.903,24.9367,1007000.0
2010-06-30 14:50:00,37.02,37.09,37.0,37.02,499500.0,24.9435,24.9906,24.93,24.9435,499500.0
2010-06-30 15:00:00,37.03,37.07,36.99,37.01,616700.0,24.9502,24.9772,24.9233,24.9367,616700.0
2010-06-30 15:10:00,37.01,37.02,36.86,36.93,932500.0,24.9367,24.9435,24.8357,24.8828,932500.0
2010-06-30 15:20:00,36.93,36.95,36.72,36.76,1038600.0,24.8828,24.8963,24.7413,24.7683,1038600.0
2010-06-30 15:30:00,36.77,36.84,36.6,36.62,1489000.0,24.775,24.8222,24.6605,24.674,1489000.0
2010-06-30 15:40:00,36.62,36.68,36.51,36.67,2710400.0,24.674,24.7144,24.5998,24.7076,2710400.0
2010-06-30 15:50:00,36.66,36.73,36.54,36.6,3308700.0,24.7009,24.7481,24.6201,24.6605,3308700.0
2010-07-01 09:30:00,36.54,36.6,36.28,36.53,2085400.0,24.6542,24.6947,24.4787,24.6474,2085400.0
2010-07-01 09:40:00,36.54,36.69,36.5,36.56,1108000.0,24.6542,24.7554,24.6272,24.6677,1108000.0
2010-07-01 09:50:00,36.56,36.57,36.23,36.24,1696800.0,24.6677,24.6744,24.445,24.4518,1696800.0
2010-07-01 10:00:00,36.24,36.24,35.88,35.96,3707200.0,24.4518,24.4518,24.2089,24.2628,3707200.0
2010-07-01 10:10:00,35.97,35.99,35.55,35.61,2606200.0,24.2696,24.2831,23.9862,24.0267,2606200.0
2010-07-01 10:20:00,35.61,35.76,35.59,35.71,2279800.0,24.0267,24.1279,24.0132,24.0942,2279800.0
2010-07-01 10:30:00,35.71,35.73,35.26,35.33,2494900.0,24.0942,24.1077,23.7905,23.8378,2494900.0
2010-07-01 10:40:00,35.33,35.55,35.22,35.54,2562800.0,23.8378,23.9862,23.7635,23.9795,2562800.0
2010-07-01 10:50:00,35.54,35.55,35.3,35.35,1946300.0,23.9795,23.9862,23.8175,23.8513,1946300.0
2010-07-01 11:00:00,35.35,35.38,35.16,35.24,1518600.0,23.8513,23.8715,23.7231,23.777,1518600.0
2010-07-01 11:10:00,35.24,35.54,35.24,35.54,1348200.0,23.777,23.9795,23.777,23.9795,1348200.0
2010-07-01 11:20:00,35.53,35.55,35.39,35.49,1030000.0,23.9727,23.9862,23.8783,23.9457,1030000.0
2010-07-01 11:30:00,35.49,35.58,35.42,35.56,1112400.0,23.9457,24.0064,23.8985,23.993,1112400.0
2010-07-01 11:40:00,35.56,35.72,35.46,35.64,1640100.0,23.993,24.1009,23.9255,24.0469,1640100.0
2010-07-01 11:50:00,35.64,35.65,35.45,35.65,913800.0,24.0469,24.0537,23.9187,24.0537,913800.0
2010-07-01 12:00:00,35.65,35.65,35.43,35.43,757700.0,24.0537,24.0537,23.9052,23.9052,757700.0
2010-07-01 12:10:00,35.43,35.53,35.33,35.53,1381000.0,23.9052,23.9727,23.8378,23.9727,1381000.0
2010-07-01 12:20:00,35.53,35.57,35.36,35.55,651400.0,23.9727,23.9997,23.858,23.9862,651400.0
2010-07-01 12:30:00,35.55,35.79,35.49,35.75,999800.0,23.9862,24.1481,23.9457,24.1211,999800.0
2010-07-01 12:40:00,35.75,35.99,35.74,35.82,1551900.0,24.1211,24.2831,24.1144,24.1684,1551900.0
2010-07-01 12:50:00,35.83,35.92,35.77,35.85,649100.0,24.1751,24.2359,24.1346,24.1886,649100.0
2010-07-01 13:00:00,35.86,35.87,35.76,35.81,500100.0,24.1954,24.2021,24.1279,24.1616,500100.0
2010-07-01 13:10:00,35.81,35.91,35.67,35.9,845400.0,24.1616,24.2291,24.0672,24.2224,845400.0
2010-07-01 13:20:00,35.9,35.92,35.79,35.85,1028700.0,24.2224,24.2359,24.1481,24.1886,1028700.0
2010-07-01 13:30:00,35.85,36.09,35.84,36.05,1125400.0,24.1886,24.3506,24.1819,24.3236,1125400.0
2010-07-01 13:40:00,36.07,36.07,35.81,35.89,1064800.0,24.3371,24.3371,24.1616,24.2156,1064800.0
2010-07-01 13:50:00,35.89,36.03,35.89,36.01,796200.0,24.2156,24.3101,24.2156,24.2966,796200.0
2010-07-01 14:00:00,36.01,36.09,35.97,35.97,736300.0,24.2966,24.3506,24.2696,24.2696,736300.0
2010-07-01 14:10:00,35.97,36.22,35.95,36.18,825400.0,24.2696,24.4383,24.2561,24.4113,825400.0
2010-07-01 14:20:00,36.18,36.18,36.02,36.11,795400.0,24.4113,24.4113,24.3033,24.364,795400.0
2010-07-01 14:30:00,36.11,36.23,36.03,36.12,951400.0,24.364,24.445,24.3101,24.3708,951400.0
2010-07-01 14:40:00,36.11,36.13,35.83,35.86,1554600.0,24.364,24.3775,24.1751,24.1954,1554600.0
2010-07-01 14:50:00,35.86,35.97,35.74,35.94,807100.0,24.1954,24.2696,24.1144,24.2493,807100.0
2010-07-01 15:00:00,35.94,36.13,35.93,36.06,895900.0,24.2493,24.3775,24.2426,24.3303,895900.0
2010-07-01 15:10:00,36.06,36.11,35.97,35.99,821500.0,24.3303,24.364,24.2696,24.2831,821500.0
2010-07-01 15:20:00,35.98,36.06,35.82,36.03,806700.0,24.2763,24.3303,24.1684,24.3101,806700.0
2010-07-01 15:30:00,36.03,36.19,35.96,36.07,1414100.0,24.3101,24.418,24.2628,24.3371,1414100.0
2010-07-01 15:40:00,36.07,36.16,35.94,35.95,1917000.0,24.3371,24.3978,24.2493,24.2561,1917000.0
2010-07-01 15:50:00,35.95,36.16,35.88,36.1,2600300.0,24.2561,24.3978,24.2089,24.3573,2600300.0
2010-07-02 09:30:00,36.31,36.6,36.15,36.6,2883900.0,24.499,24.6947,24.391,24.6947,2883900.0
2010-07-02 09:40:00,36.6,36.69,36.32,36.32,2399800.0,24.6947,24.7554,24.5057,24.5057,2399800.0
2010-07-02 09:50:00,36.32,36.37,36.09,36.23,1666600.0,24.5057,24.5395,24.3506,24.445,1666600.0
2010-07-02 10:00:00,36.22,36.22,36.06,36.11,1186600.0,24.4383,24.4383,24.3303,24.364,1186600.0
2010-07-02 10:10:00,36.1,36.18,36.02,36.17,1358200.0,24.3573,24.4113,24.3033,24.4045,1358200.0
2010-07-02 10:20:00,36.17,36.24,36.04,36.08,818200.0,24.4045,24.4518,24.3168,24.3438,818200.0
2010-07-02 10:30:00,36.06,36.07,35.91,35.98,989500.0,24.3303,24.3371,24.2291,24.2763,989500.0
2010-07-02 10:40:00,35.98,36.05,35.93,35.95,518400.0,24.2763,24.3236,24.2426,24.2561,518400.0
2010-07-02 10:50:00,35.95,35.96,35.77,35.84,937900.0,24.2561,24.2628,24.1346,24.1819,937900.0
2010-07-02 11:00:00,35.84,35.87,35.7,35.83,627500.0,24.1819,24.2021,24.0874,24.1751,627500.0
2010-07-02 11:10:00,35.82,35.85,35.75,35.75,778300.0,24.1684,24.1886,24.1211,24.1211,778300.0
2010-07-02 11:20:00,35.75,35.87,35.71,35.78,897300.0,24.1211,24.2021,24.0942,24.1414,897300.0
2010-07-02 11:30:00,35.78,35.85,35.54,35.55,798600.0,24.1414,24.1886,23.9795,23.9862,798600.0
2010-07-02 11:40:00,35.54,35.69,35.49,35.66,913900.0,23.9795,24.0807,23.9457,24.0604,913900.0
2010-07-02 11:50:00,35.66,35.74,35.62,35.7,1293800.0,24.0604,24.1144,24.0334,24.0874,1293800.0
2010-07-02 12:00:00,35.71,35.75,35.58,35.75,682600.0,24.0942,24.1211,24.0064,24.1211,682600.0
2010-07-02 12:10:00,35.75,35.77,35.57,35.6,488600.0,24.1211,24.1346,23.9997,24.0199,488600.0
2010-07-02 12:20:00,35.61,35.67,35.57,35.6,407400.0,24.0267,24.0672,23.9997,24.0199,407400.0
2010-07-02 12:30:00,35.61,35.64,35.5,35.53,484900.0,24.0267,24.0469,23.9525,23.9727,484900.0
2010-07-02 12:40:00,35.54,35.57,35.39,35.51,536300.0,23.9795,23.9997,23.8783,23.9592,536300.0
2010-07-02 12:50:00,35.51,35.55,35.45,35.45,303300.0,23.9592,23.9862,23.9187,23.9187,303300.0
2010-07-02 13:00:00,35.46,35.46,35.34,35.44,941500.0,23.9255,23.9255,23.8445,23.912,941500.0
2010-07-02 13:10:00,35.45,35.64,35.42,35.63,656900.0,23.9187,24.0469,23.8985,24.0402,656900.0
2010-07-02 13:20:00,35.64,35.72,35.59,35.68,1258800.0,24.0469,24.1009,24.0132,24.0739,1258800.0
2010-07-02 13:30:00,35.67,35.81,35.66,35.81,766100.0,24.0672,24.1616,24.0604,24.1616,766100.0
2010-07-02 13:40:00,35.8,35.93,35.75,35.92,619900.0,24.1549,24.2426,24.1211,24.2359,619900.0
2010-07-02 13:50:00,35.92,36.01,35.86,35.97,863800.0,24.2359,24.2966,24.1954,24.2696,863800.0
2010-07-02 14:00:00,35.97,36.01,35.88,35.92,620400.0,24.2696,24.2966,24.2089,24.2359,620400.0
2010-07-02 14:10:00,35.92,35.92,35.81,35.92,473000.0,24.2359,24.2359,24.1616,24.2359,473000.0
2010-07-02 14:20:00,35.92,35.94,35.84,35.88,478100.0,24.2359,24.2493,24.1819,24.2089,478100.0
2010-07-02 14:30:00,35.88,35.92,35.79,35.87,372100.0,24.2089,24.2359,24.1481,24.2021,372100.0
2010-07-02 14:40:00,35.87,35.89,35.8,35.8,234100.0,24.2021,24.2156,24.1549,24.1549,234100.0
2010-07-02 14:50:00,35.79,35.85,35.73,35.84,429800.0,24.1481,24.1886,24.1077,24.1819,429800.0
2010-07-02 15:00:00,35.84,35.99,35.8,35.99,391700.0,24.1819,24.2831,24.1549,24.2831,391700.0
2010-07-02 15:10:00,35.99,36.0,35.88,35.93,388500.0,24.2831,24.2898,24.2089,24.2426,388500.0
2010-07-02 15:20:00,35.94,36.05,35.92,35.98,656800.0,24.2493,24.3236,24.2359,24.2763,656800.0
2010-07-02 15:30:00,35.98,36.18,35.94,36.17,867000.0,24.2763,24.4113,24.2493,24.4045,867000.0
2010-07-02 15:40:00,36.17,36.23,36.1,36.15,1081400.0,24.4045,24.445,24.3573,24.391,1081400.0
2010-07-02 15:50:00,36.15,36.19,35.84,35.84,2488200.0,24.391,24.418,24.1819,24.1819,2488200.0
2010-07-06 09:30:00,36.69,36.69,36.36,36.42,2043100.0,24.7554,24.7554,24.5327,24.5732,2043100.0
2010-07-06 09:40:00,36.42,36.55,36.37,36.54,1113400.0,24.5732,24.6609,24.5395,24.6542,1113400.0
2010-07-06 09:50:00,36.54,36.66,36.53,36.61,1013500.0,24.6542,24.7351,24.6474,24.7014,1013500.0
2010-07-06 10:00:00,36.61,36.84,36.59,36.82,1946500.0,24.7014,24.8566,24.6879,24.8431,1946500.0
2010-07-06 10:10:00,36.82,36.85,36.75,36.78,1014500.0,24.8431,24.8633,24.7959,24.8161,1014500.0
2010-07-06 10:20:00,36.78,36.85,36.74,36.84,1630600.0,24.8161,24.8633,24.7891,24.8566,1630600.0
2010-07-06 10:30:00,36.84,36.88,36.71,36.71,822100.0,24.8566,24.8836,24.7689,24.7689,822100.0
2010-07-06 10:40:00,36.71,36.8,36.64,36.67,800100.0,24.7689,24.8296,24.7216,24.7419,800100.0
2010-07-06 10:50:00,36.67,36.79,36.64,36.7,692100.0,24.7419,24.8229,24.7216,24.7621,692100.0
2010-07-06 11:00:00,36.71,36.71,36.57,36.6,628900.0,24.7689,24.7689,24.6744,24.6947,628900.0
2010-07-06 11:10:00,36.6,36.74,36.59,36.68,524700.0,24.6947,24.7891,24.6879,24.7486,524700.0
2010-07-06 11:20:00,36.68,36.71,36.56,36.58,640900.0,24.7486,24.7689,24.6677,24.6812,640900.0
2010-07-06 11:30:00,36.57,36.73,36.56,36.72,523100.0,24.6744,24.7824,24.6677,24.7756,523100.0
2010-07-06 11:40:00,36.71,36.72,36.65,36.66,369600.0,24.7689,24.7756,24.7284,24.7351,369600.0
2010-07-06 11:50:00,36.66,36.77,36.6,36.75,505900.0,24.7351,24.8094,24.6947,24.7959,505900.0
2010-07-06 12:00:00,36.75,36.82,36.74,36.81,279300.0,24.7959,24.8431,24.7891,24.8363,279300.0
2010-07-06 12:10:00,36.81,36.81,36.7,36.75,405800.0,24.8363,24.8363,24.7621,24.7959,405800.0
2010-07-06 12:20:00,36.75,36.75,36.59,36.66,522400.0,24.7959,24.7959,24.6879,24.7351,522400.0
2010-07-06 12:30:00,36.66,36.67,36.58,36.63,621700.0,24.7351,24.7419,24.6812,24.7149,621700.0
2010-07-06 12:40:00,36.63,36.63,36.39,36.45,668400.0,24.7149,24.7149,24.553,24.5935,668400.0
2010-07-06 12:50:00,36.44,36.45,36.35,36.39,1138000.0,24.5867,24.5935,24.526,24.553,1138000.0
2010-07-06 13:00:00,36.39,36.49,36.39,36.48,450400.0,24.553,24.6204,24.553,24.6137,450400.0
2010-07-06 13:10:00,36.46,36.47,36.36,36.42,461200.0,24.6002,24.6069,24.5327,24.5732,461200.0
2010-07-06 13:20:00,36.41,36.46,36.36,36.44,541200.0,24.5665,24.6002,24.5327,24.5867,541200.0
2010-07-06 13:30:00,36.43,36.48,36.34,36.34,532800.0,24.58,24.6137,24.5192,24.5192,532800.0
2010-07-06 13:40:00,36.33,36.39,36.15,36.19,685500.0,24.5125,24.553,24.391,24.418,685500.0
2010-07-06 13:50:00,36.19,36.25,36.01,36.07,890000.0,24.418,24.4585,24.2966,24.3371,890000.0
2010-07-06 14:00:00,36.07,36.16,35.98,35.99,742900.0,24.3371,24.3978,24.2763,24.2831,742900.0
2010-07-06 14:10:00,35.99,36.12,35.86,36.05,823800.0,24.2831,24.3708,24.1954,24.3236,823800.0
2010-07-06 14:20:00,36.04,36.21,36.04,36.15,522000.0,24.3168,24.4315,24.3168,24.391,522000.0
2010-07-06 14:30:00,36.15,36.3,36.14,36.29,497600.0,24.391,24.4922,24.3843,24.4855,497600.0
2010-07-06 14:40:00,36.29,36.29,36.14,36.2,546400.0,24.4855,24.4855,24.3843,24.4248,546400.0
2010-07-06 14:50:00,36.19,36.34,36.13,36.14,667400.0,24.418,24.5192,24.3775,24.3843,667400.0
2010-07-06 15:00:00,36.14,36.22,35.98,36.08,686200.0,24.3843,24.4383,24.2763,24.3438,686200.0
2010-07-06 15:10:00,36.08,36.19,35.97,36.03,841300.0,24.3438,24.418,24.2696,24.3101,841300.0
2010-07-06 15:20:00,36.03,36.09,35.9,36.06,922500.0,24.3101,24.3506,24.2224,24.3303,922500.0
2010-07-06 15:30:00,36.05,36.16,36.01,36.06,766100.0,24.3236,24.3978,24.2966,24.3303,766100.0
2010-07-06 15:40:00,36.06,36.41,36.06,36.21,1831100.0,24.3303,24.5665,24.3303,24.4315,1831100.0
2010-07-06 15:50:00,36.2,36.39,36.11,36.37,2342600.0,24.4248,24.553,24.364,24.5395,2342600.0
2010-07-07 09:30:00,36.64,37.03,36.41,36.98,1988100.0,24.7216,24.9848,24.5665,24.9511,1988100.0
2010-07-07 09:40:00,36.98,36.98,36.79,36.86,1701200.0,24.9511,24.9511,24.8229,24.8701,1701200.0
2010-07-07 09:50:00,36.86,37.13,36.85,37.1,1707600.0,24.8701,25.0523,24.8633,25.032,1707600.0
2010-07-07 10:00:00,37.1,37.2,37.1,37.15,1405900.0,25.032,25.0995,25.032,25.0658,1405900.0
2010-07-07 10:10:00,37.15,37.27,37.09,37.1,1181500.0,25.0658,25.1467,25.0253,25.032,1181500.0
2010-07-07 10:20:00,37.1,37.2,37.08,37.14,685300.0,25.032,25.0995,25.0185,25.059,685300.0
2010-07-07 10:30:00,37.15,37.36,37.14,37.3,905900.0,25.0658,25.2074,25.059,25.167,905900.0
2010-07-07 10:40:00,37.3,37.38,37.23,37.35,1094900.0,25.167,25.2209,25.1197,25.2007,1094900.0
2010-07-07 10:50:00,37.34,37.39,37.26,37.3,733100.0,25.1939,25.2277,25.14,25.167,733100.0
2010-07-07 11:00:00,37.29,37.3,37.17,37.23,799000.0,25.1602,25.167,25.0792,25.1197,799000.0
2010-07-07 11:10:00,37.23,37.3,37.05,37.05,909100.0,25.1197,25.167,24.9983,24.9983,909100.0
2010-07-07 11:20:00,37.06,37.22,37.02,37.21,448900.0,25.005,25.113,24.978,25.1062,448900.0
2010-07-07 11:30:00,37.21,37.28,37.15,37.22,451600.0,25.1062,25.1535,25.0658,25.113,451600.0
2010-07-07 11:40:00,37.22,37.23,37.1,37.13,480500.0,25.113,25.1197,25.032,25.0523,480500.0
2010-07-07 11:50:00,37.13,37.18,37.02,37.09,689600.0,25.0523,25.086,24.978,25.0253,689600.0
2010-07-07 12:00:00,37.1,37.16,37.06,37.14,477500.0,25.032,25.0725,25.005,25.059,477500.0
2010-07-07 12:10:00,37.14,37.18,37.06,37.07,323500.0,25.059,25.086,25.005,25.0118,323500.0
2010-07-07 12:20:00,37.07,37.16,37.0,37.11,499500.0,25.0118,25.0725,24.9645,25.0388,499500.0
2010-07-07 12:30:00,37.12,37.24,37.12,37.21,546400.0,25.0455,25.1265,25.0455,25.1062,546400.0
2010-07-07 12:40:00,37.21,37.35,37.18,37.34,419800.0,25.1062,25.2007,25.086,25.1939,419800.0
2010-07-07 12:50:00,37.34,37.36,37.26,37.28,300800.0,25.1939,25.2074,25.14,25.1535,300800.0
2010-07-07 13:00:00,37.28,37.3,37.2,37.23,406600.0,25.1535,25.167,25.0995,25.1197,406600.0
2010-07-07 13:10:00,37.22,37.44,37.2,37.43,1303200.0,25.113,25.2614,25.0995,25.2547,1303200.0
2010-07-07 13:20:00,37.42,37.54,37.38,37.53,739900.0,25.2479,25.3289,25.2209,25.3221,739900.0
2010-07-07 13:30:00,37.53,37.54,37.39,37.4,437000.0,25.3221,25.3289,25.2277,25.2344,437000.0
2010-07-07 13:40:00,37.4,37.45,37.36,37.44,386900.0,25.2344,25.2682,25.2074,25.2614,386900.0
2010-07-07 13:50:00,37.44,37.48,37.37,37.42,473200.0,25.2614,25.2884,25.2142,25.2479,473200.0
2010-07-07 14:00:00,37.43,37.56,37.42,37.54,1127400.0,25.2547,25.3424,25.2479,25.3289,1127400.0
2010-07-07 14:10:00,37.54,37.6,37.5,37.53,763500.0,25.3289,25.3694,25.3019,25.3221,763500.0
2010-07-07 14:20:00,37.53,37.58,37.43,37.43,563700.0,25.3221,25.3559,25.2547,25.2547,563700.0
2010-07-07 14:30:00,37.43,37.48,37.37,37.42,660200.0,25.2547,25.2884,25.2142,25.2479,660200.0
2010-07-07 14:40:00,37.43,37.53,37.42,37.52,495600.0,25.2547,25.3221,25.2479,25.3154,495600.0
2010-07-07 14:50:00,37.51,37.69,37.51,37.68,879800.0,25.3087,25.4301,25.3087,25.4234,879800.0
2010-07-07 15:00:00,37.68,37.69,37.59,37.64,860000.0,25.4234,25.4301,25.3626,25.3964,860000.0
2010-07-07 15:10:00,37.64,37.82,37.64,37.75,1714300.0,25.3964,25.5178,25.3964,25.4706,1714300.0
2010-07-07 15:20:00,37.75,37.92,37.74,37.85,1543100.0,25.4706,25.5853,25.4638,25.5381,1543100.0
2010-07-07 15:30:00,37.86,37.96,37.79,37.94,1626900.0,25.5448,25.6123,25.4976,25.5988,1626900.0
2010-07-07 15:40:00,37.93,38.07,37.87,38.02,2785700.0,25.592,25.6865,25.5515,25.6528,2785700.0
2010-07-07 15:50:00,38.03,38.24,38.0,38.15,5790500.0,25.6595,25.8012,25.6393,25.7405,5790500.0
2010-07-08 09:30:00,38.82,38.82,38.37,38.38,2294700.0,26.1925,26.1925,25.8889,25.8957,2294700.0
2010-07-08 09:40:00,38.39,38.45,38.15,38.19,1564400.0,25.9024,25.9429,25.7405,25.7675,1564400.0
2010-07-08 09:50:00,38.2,38.31,38.11,38.21,1263000.0,25.7742,25.8484,25.7135,25.781,1263000.0
2010-07-08 10:00:00,38.21,38.26,37.98,38.06,1145800.0,25.781,25.8147,25.6258,25.6797,1145800.0
2010-07-08 10:10:00,38.07,38.19,38.06,38.18,968100.0,25.6865,25.7675,25.6797,25.7607,968100.0
2010-07-08 10:20:00,38.18,38.35,38.1,38.12,847100.0,25.7607,25.8754,25.7067,25.7202,847100.0
2010-07-08 10:30:00,38.11,38.12,37.99,38.02,992600.0,25.7135,25.7202,25.6325,25.6528,992600.0
2010-07-08 10:40:00,38.02,38.06,37.94,38.04,828600.0,25.6528,25.6797,25.5988,25.6663,828600.0
2010-07-08 10:50:00,38.05,38.06,37.75,37.82,819900.0,25.673,25.6797,25.4706,25.5178,819900.0
2010-07-08 11:00:00,37.82,37.97,37.76,37.91,991000.0,25.5178,25.619,25.4773,25.5785,991000.0
2010-07-08 11:10:00,37.91,37.94,37.82,37.89,629900.0,25.5785,25.5988,25.5178,25.565,629900.0
2010-07-08 11:20:00,37.89,37.96,37.72,37.73,757500.0,25.565,25.6123,25.4503,25.4571,757500.0
2010-07-08 11:30:00,37.73,37.8,37.63,37.72,1112600.0,25.4571,25.5043,25.3896,25.4503,1112600.0
2010-07-08 11:40:00,37.72,37.77,37.53,37.57,1118400.0,25.4503,25.4841,25.3221,25.3491,1118400.0
2010-07-08 11:50:00,37.57,37.59,37.48,37.54,905200.0,25.3491,25.3626,25.2884,25.3289,905200.0
2010-07-08 12:00:00,37.53,37.73,37.49,37.72,885000.0,25.3221,25.4571,25.2952,25.4503,885000.0
2010-07-08 12:10:00,37.71,37.74,37.66,37.73,453800.0,25.4436,25.4638,25.4099,25.4571,453800.0
2010-07-08 12:20:00,37.73,37.76,37.68,37.68,370400.0,25.4571,25.4773,25.4234,25.4234,370400.0
2010-07-08 12:30:00,37.69,37.71,37.62,37.68,299000.0,25.4301,25.4436,25.3829,25.4234,299000.0
2010-07-08 12:40:00,37.67,37.68,37.58,37.67,368100.0,25.4166,25.4234,25.3559,25.4166,368100.0
2010-07-08 12:50:00,37.68,37.69,37.57,37.6,345400.0,25.4234,25.4301,25.3491,25.3694,345400.0
2010-07-08 13:00:00,37.61,37.72,37.58,37.71,396300.0,25.3761,25.4503,25.3559,25.4436,396300.0
2010-07-08 13:10:00,37.71,37.76,37.65,37.74,400800.0,25.4436,25.4773,25.4031,25.4638,400800.0
2010-07-08 13:20:00,37.74,37.84,37.68,37.69,361400.0,25.4638,25.5313,25.4234,25.4301,361400.0
2010-07-08 13:30:00,37.69,37.78,37.67,37.67,367700.0,25.4301,25.4908,25.4166,25.4166,367700.0
2010-07-08 13:40:00,37.67,37.74,37.63,37.73,381500.0,25.4166,25.4638,25.3896,25.4571,381500.0
2010-07-08 13:50:00,37.73,37.75,37.64,37.71,775900.0,25.4571,25.4706,25.3964,25.4436,775900.0
2010-07-08 14:00:00,37.71,37.75,37.62,37.64,618300.0,25.4436,25.4706,25.3829,25.3964,618300.0
2010-07-08 14:10:00,37.65,37.65,37.48,37.55,633900.0,25.4031,25.4031,25.2884,25.3356,633900.0
2010-07-08 14:20:00,37.54,37.59,37.44,37.56,580500.0,25.3289,25.3626,25.2614,25.3424,580500.0
2010-07-08 14:30:00,37.56,37.64,37.53,37.58,370000.0,25.3424,25.3964,25.3221,25.3559,370000.0
2010-07-08 14:40:00,37.58,37.69,37.57,37.69,416900.0,25.3559,25.4301,25.3491,25.4301,416900.0
2010-07-08 14:50:00,37.69,37.73,37.6,37.69,531600.0,25.4301,25.4571,25.3694,25.4301,531600.0
2010-07-08 15:00:00,37.69,37.74,37.56,37.59,925000.0,25.4301,25.4638,25.3424,25.3626,925000.0
2010-07-08 15:10:00,37.59,37.76,37.56,37.73,570400.0,25.3626,25.4773,25.3424,25.4571,570400.0
2010-07-08 15:20:00,37.73,37.91,37.72,37.91,1024200.0,25.4571,25.5785,25.4503,25.5785,1024200.0
2010-07-08 15:30:00,37.9,38.01,37.85,37.95,1465000.0,25.5718,25.646,25.5381,25.6055,1465000.0
2010-07-08 15:40:00,37.96,38.0,37.15,37.9,5979500.0,25.6123,25.6393,25.0658,25.5718,5979500.0
2010-07-08 15:50:00,37.92,38.19,37.89,38.16,3974100.0,25.5853,25.7675,25.565,25.7472,3974100.0
2010-07-09 09:30:00,37.73,38.15,37.68,38.1,1422500.0,25.4571,25.7405,25.4234,25.7067,1422500.0
2010-07-09 09:40:00,38.11,38.12,37.87,37.87,1345500.0,25.7135,25.7202,25.5515,25.5515,1345500.0
2010-07-09 09:50:00,37.88,37.96,37.77,37.92,1079400.0,25.5583,25.6123,25.4841,25.5853,1079400.0
2010-07-09 10:00:00,37.92,38.05,37.88,37.97,1045300.0,25.5853,25.673,25.5583,25.619,1045300.0
2010-07-09 10:10:00,37.97,38.25,37.94,38.23,1337600.0,25.619,25.8079,25.5988,25.7944,1337600.0
2010-07-09 10:20:00,38.23,38.32,38.12,38.16,631500.0,25.7944,25.8552,25.7202,25.7472,631500.0
2010-07-09 10:30:00,38.17,38.27,38.13,38.17,664800.0,25.754,25.8214,25.727,25.754,664800.0
2010-07-09 10:40:00,38.17,38.25,38.03,38.06,725200.0,25.754,25.8079,25.6595,25.6797,725200.0
2010-07-09 10:50:00,38.06,38.18,38.05,38.09,354600.0,25.6797,25.7607,25.673,25.7,354600.0
2010-07-09 11:00:00,38.09,38.16,38.04,38.06,351400.0,25.7,25.7472,25.6663,25.6797,351400.0
2010-07-09 11:10:00,38.06,38.15,38.04,38.12,373400.0,25.6797,25.7405,25.6663,25.7202,373400.0
2010-07-09 11:20:00,38.12,38.15,38.06,38.13,327100.0,25.7202,25.7405,25.6797,25.727,327100.0
2010-07-09 11:30:00,38.13,38.23,38.12,38.22,355400.0,25.727,25.7944,25.7202,25.7877,355400.0
2010-07-09 11:40:00,38.23,38.24,38.18,38.24,408700.0,25.7944,25.8012,25.7607,25.8012,408700.0
2010-07-09 11:50:00,38.24,38.33,38.22,38.32,359100.0,25.8012,25.8619,25.7877,25.8552,359100.0
2010-07-09 12:00:00,38.32,38.38,38.28,38.35,335800.0,25.8552,25.8957,25.8282,25.8754,335800.0
2010-07-09 12:10:00,38.35,38.4,38.34,38.37,248200.0,25.8754,25.9091,25.8687,25.8889,248200.0
2010-07-09 12:20:00,38.38,38.42,38.34,38.39,446000.0,25.8957,25.9226,25.8687,25.9024,446000.0
2010-07-09 12:30:00,38.39,38.39,38.25,38.27,316600.0,25.9024,25.9024,25.8079,25.8214,316600.0
2010-07-09 12:40:00,38.26,38.35,38.26,38.32,333200.0,25.8147,25.8754,25.8147,25.8552,333200.0
2010-07-09 12:50:00,38.32,38.39,38.32,38.33,193100.0,25.8552,25.9024,25.8552,25.8619,193100.0
2010-07-09 13:00:00,38.32,38.42,38.3,38.41,314100.0,25.8552,25.9226,25.8417,25.9159,314100.0
2010-07-09 13:10:00,38.42,38.5,38.36,38.41,531900.0,25.9226,25.9766,25.8822,25.9159,531900.0
2010-07-09 13:20:00,38.42,38.42,38.32,38.38,278800.0,25.9226,25.9226,25.8552,25.8957,278800.0
2010-07-09 13:30:00,38.38,38.49,38.36,38.47,307000.0,25.8957,25.9699,25.8822,25.9564,307000.0
2010-07-09 13:40:00,38.47,38.5,38.39,38.49,274000.0,25.9564,25.9766,25.9024,25.9699,274000.0
2010-07-09 13:50:00,38.49,38.59,38.46,38.55,500900.0,25.9699,26.0373,25.9496,26.0104,500900.0
2010-07-09 14:00:00,38.55,38.58,38.48,38.48,312100.0,26.0104,26.0306,25.9631,25.9631,312100.0
2010-07-09 14:10:00,38.48,38.53,38.45,38.5,443300.0,25.9631,25.9969,25.9429,25.9766,443300.0
2010-07-09 14:20:00,38.5,38.54,38.45,38.48,355300.0,25.9766,26.0036,25.9429,25.9631,355300.0
2010-07-09 14:30:00,38.48,38.54,38.43,38.47,439800.0,25.9631,26.0036,25.9294,25.9564,439800.0
2010-07-09 14:40:00,38.48,38.58,38.47,38.58,666100.0,25.9631,26.0306,25.9564,26.0306,666100.0
2010-07-09 14:50:00,38.58,38.74,38.57,38.67,1220000.0,26.0306,26.1386,26.0239,26.0913,1220000.0
2010-07-09 15:00:00,38.67,38.68,38.6,38.64,629200.0,26.0913,26.0981,26.0441,26.0711,629200.0
2010-07-09 15:10:00,38.63,38.72,38.63,38.72,934300.0,26.0643,26.1251,26.0643,26.1251,934300.0
2010-07-09 15:20:00,38.71,38.75,38.6,38.65,1478200.0,26.1183,26.1453,26.0441,26.0778,1478200.0
2010-07-09 15:30:00,38.65,38.78,38.62,38.75,1482900.0,26.0778,26.1655,26.0576,26.1453,1482900.0
2010-07-09 15:40:00,38.75,38.85,38.68,38.74,1985500.0,26.1453,26.2128,26.0981,26.1386,1985500.0
2010-07-09 15:50:00,38.74,38.89,38.66,38.89,2891900.0,26.1386,26.2398,26.0846,26.2398,2891900.0
2010-07-12 09:30:00,38.86,39.07,38.74,38.76,2084000.0,26.2195,26.3612,26.1386,26.152,2084000.0
2010-07-12 09:40:00,38.75,39.11,38.6,39.1,1699900.0,26.1453,26.3882,26.0441,26.3815,1699900.0
2010-07-12 09:50:00,39.1,39.2,39.0,39.13,1244100.0,26.3815,26.4489,26.314,26.4017,1244100.0
2010-07-12 10:00:00,39.13,39.18,38.94,38.97,1002900.0,26.4017,26.4354,26.2735,26.2937,1002900.0
2010-07-12 10:10:00,38.97,39.06,38.91,39.04,604400.0,26.2937,26.3545,26.2533,26.341,604400.0
2010-07-12 10:20:00,39.05,39.05,38.87,38.9,441000.0,26.3477,26.3477,26.2263,26.2465,441000.0
2010-07-12 10:30:00,38.91,39.01,38.87,38.97,347300.0,26.2533,26.3207,26.2263,26.2937,347300.0
2010-07-12 10:40:00,38.97,39.01,38.84,38.86,433500.0,26.2937,26.3207,26.206,26.2195,433500.0
2010-07-12 10:50:00,38.85,38.91,38.81,38.91,473600.0,26.2128,26.2533,26.1858,26.2533,473600.0
2010-07-12 11:00:00,38.92,38.92,38.67,38.69,538500.0,26.26,26.26,26.0913,26.1048,538500.0
2010-07-12 11:10:00,38.69,38.87,38.67,38.79,479900.0,26.1048,26.2263,26.0913,26.1723,479900.0
2010-07-12 11:20:00,38.79,38.95,38.78,38.92,395700.0,26.1723,26.2802,26.1655,26.26,395700.0
2010-07-12 11:30:00,38.92,38.96,38.86,38.88,401300.0,26.26,26.287,26.2195,26.233,401300.0
2010-07-12 11:40:00,38.87,38.93,38.85,38.85,218900.0,26.2263,26.2667,26.2128,26.2128,218900.0
2010-07-12 11:50:00,38.86,38.91,38.82,38.9,539100.0,26.2195,26.2533,26.1925,26.2465,539100.0
2010-07-12 12:00:00,38.9,39.1,38.88,39.08,387300.0,26.2465,26.3815,26.233,26.368,387300.0
2010-07-12 12:10:00,39.09,39.11,39.0,39.05,543200.0,26.3747,26.3882,26.314,26.3477,543200.0
2010-07-12 12:20:00,39.05,39.06,38.96,38.97,231200.0,26.3477,26.3545,26.287,26.2937,231200.0
2010-07-12 12:30:00,38.97,39.12,38.94,39.11,379700.0,26.2937,26.3949,26.2735,26.3882,379700.0
2010-07-12 12:40:00,39.11,39.18,38.93,39.08,419800.0,26.3882,26.4354,26.2667,26.368,419800.0
2010-07-12 12:50:00,39.08,39.14,39.03,39.04,339300.0,26.368,26.4084,26.3342,26.341,339300.0
2010-07-12 13:00:00,39.03,39.11,39.0,39.09,287200.0,26.3342,26.3882,26.314,26.3747,287200.0
2010-07-12 13:10:00,39.09,39.27,39.08,39.23,478000.0,26.3747,26.4962,26.368,26.4692,478000.0
2010-07-12 13:20:00,39.22,39.26,39.19,39.26,424400.0,26.4624,26.4894,26.4422,26.4894,424400.0
2010-07-12 13:30:00,39.26,39.29,39.18,39.2,458500.0,26.4894,26.5096,26.4354,26.4489,458500.0
2010-07-12 13:40:00,39.2,39.23,39.12,39.18,679500.0,26.4489,26.4692,26.3949,26.4354,679500.0
2010-07-12 13:50:00,39.18,39.34,39.16,39.33,554500.0,26.4354,26.5434,26.4219,26.5366,554500.0
2010-07-12 14:00:00,39.33,39.34,39.19,39.23,367400.0,26.5366,26.5434,26.4422,26.4692,367400.0
2010-07-12 14:10:00,39.24,39.24,39.09,39.09,334000.0,26.4759,26.4759,26.3747,26.3747,334000.0
2010-07-12 14:20:00,39.1,39.16,39.08,39.16,289400.0,26.3815,26.4219,26.368,26.4219,289400.0
2010-07-12 14:30:00,39.16,39.19,39.07,39.19,262200.0,26.4219,26.4422,26.3612,26.4422,262200.0
2010-07-12 14:40:00,39.19,39.24,39.14,39.22,471600.0,26.4422,26.4759,26.4084,26.4624,471600.0
2010-07-12 14:50:00,39.22,39.24,39.14,39.2,466500.0,26.4624,26.4759,26.4084,26.4489,466500.0
2010-07-12 15:00:00,39.21,39.23,39.09,39.11,705400.0,26.4557,26.4692,26.3747,26.3882,705400.0
2010-07-12 15:10:00,39.12,39.25,39.1,39.21,581900.0,26.3949,26.4827,26.3815,26.4557,581900.0
2010-07-12 15:20:00,39.21,39.3,39.19,39.27,553100.0,26.4557,26.5164,26.4422,26.4962,553100.0
2010-07-12 15:30:00,39.27,39.31,39.2,39.29,589300.0,26.4962,26.5231,26.4489,26.5096,589300.0
2010-07-12 15:40:00,39.28,39.33,39.22,39.23,863000.0,26.5029,26.5366,26.4624,26.4692,863000.0
2010-07-12 15:50:00,39.24,39.25,39.14,39.19,1459500.0,26.4759,26.4827,26.4084,26.4422,1459500.0
2010-07-13 09:30:00,39.84,40.35,39.74,40.35,5449500.0,26.8807,27.2248,26.8133,27.2248,5449500.0
2010-07-13 09:40:00,40.35,40.39,40.0,40.03,2485700.0,27.2248,27.2518,26.9887,27.0089,2485700.0
2010-07-13 09:50:00,40.03,40.18,39.98,40.17,1639000.0,27.0089,27.1101,26.9752,27.1034,1639000.0
2010-07-13 10:00:00,40.17,40.25,40.09,40.21,1164900.0,27.1034,27.1574,27.0494,27.1304,1164900.0
2010-07-13 10:10:00,40.22,40.22,40.13,40.19,834700.0,27.1371,27.1371,27.0764,27.1169,834700.0
2010-07-13 10:20:00,40.19,40.26,40.14,40.19,1123300.0,27.1169,27.1641,27.0832,27.1169,1123300.0
2010-07-13 10:30:00,40.19,40.21,40.05,40.17,936200.0,27.1169,27.1304,27.0224,27.1034,936200.0
2010-07-13 10:40:00,40.17,40.23,40.12,40.2,1164800.0,27.1034,27.1439,27.0697,27.1236,1164800.0
2010-07-13 10:50:00,40.19,40.2,40.12,40.12,622600.0,27.1169,27.1236,27.0697,27.0697,622600.0
2010-07-13 11:00:00,40.12,40.23,40.11,40.2,895700.0,27.0697,27.1439,27.0629,27.1236,895700.0
2010-07-13 11:10:00,40.2,40.22,40.13,40.18,838100.0,27.1236,27.1371,27.0764,27.1101,838100.0
2010-07-13 11:20:00,40.18,40.29,40.15,40.25,645900.0,27.1101,27.1844,27.0899,27.1574,645900.0
2010-07-13 11:30:00,40.24,40.39,40.24,40.35,788200.0,27.1506,27.2518,27.1506,27.2248,788200.0
2010-07-13 11:40:00,40.35,40.38,40.27,40.27,471400.0,27.2248,27.2451,27.1709,27.1709,471400.0
2010-07-13 11:50:00,40.28,40.31,40.22,40.3,765000.0,27.1776,27.1979,27.1371,27.1911,765000.0
2010-07-13 12:00:00,40.3,40.39,40.3,40.39,536400.0,27.1911,27.2518,27.1911,27.2518,536400.0
2010-07-13 12:10:00,40.39,40.49,40.37,40.4,1201100.0,27.2518,27.3193,27.2383,27.2586,1201100.0
2010-07-13 12:20:00,40.4,40.4,40.28,40.34,804500.0,27.2586,27.2586,27.1776,27.2181,804500.0
2010-07-13 12:30:00,40.34,40.34,40.25,40.26,662100.0,27.2181,27.2181,27.1574,27.1641,662100.0
2010-07-13 12:40:00,40.26,40.28,40.2,40.28,585600.0,27.1641,27.1776,27.1236,27.1776,585600.0
2010-07-13 12:50:00,40.28,40.43,40.28,40.37,763700.0,27.1776,27.2788,27.1776,27.2383,763700.0
2010-07-13 13:00:00,40.37,40.54,40.37,40.52,878000.0,27.2383,27.353,27.2383,27.3396,878000.0
2010-07-13 13:10:00,40.52,40.56,40.33,40.38,1506900.0,27.3396,27.3665,27.2114,27.2451,1506900.0
2010-07-13 13:20:00,40.38,40.41,40.33,40.37,944300.0,27.2451,27.2653,27.2114,27.2383,944300.0
2010-07-13 13:30:00,40.37,40.5,40.37,40.44,767700.0,27.2383,27.3261,27.2383,27.2856,767700.0
2010-07-13 13:40:00,40.44,40.44,40.28,40.28,599100.0,27.2856,27.2856,27.1776,27.1776,599100.0
2010-07-13 13:50:00,40.28,40.33,40.24,40.26,694700.0,27.1776,27.2114,27.1506,27.1641,694700.0
2010-07-13 14:00:00,40.26,40.41,40.26,40.29,613700.0,27.1641,27.2653,27.1641,27.1844,613700.0
2010-07-13 14:10:00,40.29,40.42,40.27,40.39,433400.0,27.1844,27.2721,27.1709,27.2518,433400.0
2010-07-13 14:20:00,40.39,40.4,40.31,40.34,426900.0,27.2518,27.2586,27.1979,27.2181,426900.0
2010-07-13 14:30:00,40.34,40.53,40.34,40.53,926100.0,27.2181,27.3463,27.2181,27.3463,926100.0
2010-07-13 14:40:00,40.52,40.59,40.5,40.53,789700.0,27.3396,27.3868,27.3261,27.3463,789700.0
2010-07-13 14:50:00,40.53,40.6,40.51,40.59,1199100.0,27.3463,27.3935,27.3328,27.3868,1199100.0
2010-07-13 15:00:00,40.58,40.64,40.55,40.57,908500.0,27.38,27.4205,27.3598,27.3733,908500.0
2010-07-13 15:10:00,40.56,40.64,40.55,40.6,960300.0,27.3665,27.4205,27.3598,27.3935,960300.0
2010-07-13 15:20:00,40.59,40.6,40.45,40.57,1210500.0,27.3868,27.3935,27.2923,27.3733,1210500.0
2010-07-13 15:30:00,40.57,40.6,40.52,40.59,1320400.0,27.3733,27.3935,27.3396,27.3868,1320400.0
2010-07-13 15:40:00,40.58,40.69,40.58,40.63,1889400.0,27.38,27.4543,27.38,27.4138,1889400.0
2010-07-13 15:50:00,40.63,40.68,40.44,40.49,4191000.0,27.4138,27.4475,27.2856,27.3193,4191000.0
2010-07-14 09:30:00,40.15,40.28,39.84,40.03,2046600.0,27.0899,27.1776,26.8807,27.0089,2046600.0
2010-07-14 09:40:00,40.03,40.16,40.03,40.09,1210200.0,27.0089,27.0967,27.0089,27.0494,1210200.0
2010-07-14 09:50:00,40.09,40.12,40.02,40.04,845000.0,27.0494,27.0697,27.0022,27.0157,845000.0
2010-07-14 10:00:00,40.04,40.14,40.0,40.11,1066700.0,27.0157,27.0832,26.9887,27.0629,1066700.0
2010-07-14 10:10:00,40.11,40.18,40.06,40.14,860900.0,27.0629,27.1101,27.0292,27.0832,860900.0
2010-07-14 10:20:00,40.14,40.22,40.08,40.09,791700.0,27.0832,27.1371,27.0427,27.0494,791700.0
2010-07-14 10:30:00,40.09,40.15,40.06,40.1,785700.0,27.0494,27.0899,27.0292,27.0562,785700.0
2010-07-14 10:40:00,40.1,40.2,40.08,40.19,581700.0,27.0562,27.1236,27.0427,27.1169,581700.0
2010-07-14 10:50:00,40.18,40.21,40.06,40.16,696800.0,27.1101,27.1304,27.0292,27.0967,696800.0
2010-07-14 11:00:00,40.16,40.22,40.1,40.14,720100.0,27.0967,27.1371,27.0562,27.0832,720100.0
2010-07-14 11:10:00,40.13,40.24,40.09,40.19,539700.0,27.0764,27.1506,27.0494,27.1169,539700.0
2010-07-14 11:20:00,40.19,40.33,40.19,40.23,586300.0,27.1169,27.2114,27.1169,27.1439,586300.0
2010-07-14 11:30:00,40.22,40.32,40.22,40.29,356700.0,27.1371,27.2046,27.1371,27.1844,356700.0
2010-07-14 11:40:00,40.29,40.36,40.24,40.28,590400.0,27.1844,27.2316,27.1506,27.1776,590400.0
2010-07-14 11:50:00,40.29,40.34,40.21,40.23,783300.0,27.1844,27.2181,27.1304,27.1439,783300.0
2010-07-14 12:00:00,40.23,40.27,40.2,40.23,373000.0,27.1439,27.1709,27.1236,27.1439,373000.0
2010-07-14 12:10:00,40.23,40.3,40.2,40.29,370500.0,27.1439,27.1911,27.1236,27.1844,370500.0
2010-07-14 12:20:00,40.29,40.34,40.28,40.3,538300.0,27.1844,27.2181,27.1776,27.1911,538300.0
2010-07-14 12:30:00,40.3,40.38,40.28,40.29,598400.0,27.1911,27.2451,27.1776,27.1844,598400.0
2010-07-14 12:40:00,40.29,40.31,40.22,40.23,326400.0,27.1844,27.1979,27.1371,27.1439,326400.0
2010-07-14 12:50:00,40.24,40.24,40.16,40.22,337800.0,27.1506,27.1506,27.0967,27.1371,337800.0
2010-07-14 13:00:00,40.22,40.26,40.17,40.23,434300.0,27.1371,27.1641,27.1034,27.1439,434300.0
2010-07-14 13:10:00,40.23,40.25,40.18,40.21,324700.0,27.1439,27.1574,27.1101,27.1304,324700.0
2010-07-14 13:20:00,40.21,40.24,40.16,40.2,498200.0,27.1304,27.1506,27.0967,27.1236,498200.0
2010-07-14 13:30:00,40.21,40.27,40.2,40.2,391300.0,27.1304,27.1709,27.1236,27.1236,391300.0
2010-07-14 13:40:00,40.2,40.2,40.11,40.12,500100.0,27.1236,27.1236,27.0629,27.0697,500100.0
2010-07-14 13:50:00,40.13,40.15,40.02,40.1,643300.0,27.0764,27.0899,27.0022,27.0562,643300.0
2010-07-14 14:00:00,40.1,40.12,39.91,39.94,1367200.0,27.0562,27.0697,26.928,26.9482,1367200.0
2010-07-14 14:10:00,39.94,40.03,39.94,39.98,1135900.0,26.9482,27.0089,26.9482,26.9752,1135900.0
2010-07-14 14:20:00,39.98,40.04,39.9,40.0,1240400.0,26.9752,27.0157,26.9212,26.9887,1240400.0
2010-07-14 14:30:00,40.01,40.06,39.99,40.04,708600.0,26.9954,27.0292,26.982,27.0157,708600.0
2010-07-14 14:40:00,40.04,40.18,40.01,40.17,679400.0,27.0157,27.1101,26.9954,27.1034,679400.0
2010-07-14 14:50:00,40.17,40.17,40.06,40.09,905900.0,27.1034,27.1034,27.0292,27.0494,905900.0
2010-07-14 15:00:00,40.09,40.11,39.95,39.97,1037500.0,27.0494,27.0629,26.955,26.9685,1037500.0
2010-07-14 15:10:00,39.97,40.16,39.92,40.12,1436900.0,26.9685,27.0967,26.9347,27.0697,1436900.0
2010-07-14 15:20:00,40.12,40.26,40.07,40.2,1424800.0,27.0697,27.1641,27.0359,27.1236,1424800.0
2010-07-14 15:30:00,40.2,40.21,40.11,40.18,1043300.0,27.1236,27.1304,27.0629,27.1101,1043300.0
2010-07-14 15:40:00,40.19,40.25,40.05,40.25,1737200.0,27.1169,27.1574,27.0224,27.1574,1737200.0
2010-07-14 15:50:00,40.24,40.34,40.2,40.33,3251100.0,27.1506,27.2181,27.1236,27.2114,3251100.0
2010-07-15 09:30:00,40.71,40.84,40.2,40.46,8139500.0,27.4677,27.5555,27.1236,27.2991,8139500.0
2010-07-15 09:40:00,40.46,40.48,39.99,40.1,5687900.0,27.2991,27.3126,26.982,27.0562,5687900.0
2010-07-15 09:50:00,40.09,40.17,39.9,40.02,3247400.0,27.0494,27.1034,26.9212,27.0022,3247400.0
2010-07-15 10:00:00,40.01,40.02,39.76,39.84,3149700.0,26.9954,27.0022,26.8268,26.8807,3149700.0
2010-07-15 10:10:00,39.83,39.85,39.47,39.56,2778200.0,26.874,26.8875,26.6311,26.6918,2778200.0
2010-07-15 10:20:00,39.56,39.76,39.56,39.56,2268400.0,26.6918,26.8268,26.6918,26.6918,2268400.0
2010-07-15 10:30:00,39.55,39.75,39.52,39.69,1461800.0,26.6851,26.82,26.6648,26.7795,1461800.0
2010-07-15 10:40:00,39.69,39.77,39.56,39.76,1610000.0,26.7795,26.8335,26.6918,26.8268,1610000.0
2010-07-15 10:50:00,39.77,39.8,39.59,39.61,1320200.0,26.8335,26.8538,26.7121,26.7256,1320200.0
2010-07-15 11:00:00,39.61,39.66,39.31,39.36,1868600.0,26.7256,26.7593,26.5231,26.5569,1868600.0
2010-07-15 11:10:00,39.37,39.55,39.37,39.51,2104600.0,26.5636,26.6851,26.5636,26.6581,2104600.0
2010-07-15 11:20:00,39.51,39.7,39.51,39.69,1564700.0,26.6581,26.7863,26.6581,26.7795,1564700.0
2010-07-15 11:30:00,39.69,39.69,39.55,39.66,886800.0,26.7795,26.7795,26.6851,26.7593,886800.0
2010-07-15 11:40:00,39.66,39.66,39.4,39.43,1555100.0,26.7593,26.7593,26.5839,26.6041,1555100.0
2010-07-15 11:50:00,39.43,39.58,39.38,39.49,902000.0,26.6041,26.7053,26.5704,26.6446,902000.0
2010-07-15 12:00:00,39.49,39.74,39.41,39.69,1864300.0,26.6446,26.8133,26.5906,26.7795,1864300.0
2010-07-15 12:10:00,39.7,39.85,39.68,39.77,1076900.0,26.7863,26.8875,26.7728,26.8335,1076900.0
2010-07-15 12:20:00,39.77,39.84,39.69,39.78,860800.0,26.8335,26.8807,26.7795,26.8403,860800.0
2010-07-15 12:30:00,39.78,40.22,39.72,39.76,1299100.0,26.8403,27.1371,26.7998,26.8268,1299100.0
2010-07-15 12:40:00,39.75,39.79,39.69,39.75,558600.0,26.82,26.847,26.7795,26.82,558600.0
2010-07-15 12:50:00,39.75,39.89,39.67,39.83,772700.0,26.82,26.9145,26.766,26.874,772700.0
2010-07-15 13:00:00,39.83,40.14,39.83,40.08,1502900.0,26.874,27.0832,26.874,27.0427,1502900.0
2010-07-15 13:10:00,40.08,40.19,40.01,40.15,1111300.0,27.0427,27.1169,26.9954,27.0899,1111300.0
2010-07-15 13:20:00,40.15,40.24,40.14,40.21,1416300.0,27.0899,27.1506,27.0832,27.1304,1416300.0
2010-07-15 13:30:00,40.21,40.31,40.11,40.14,1289000.0,27.1304,27.1979,27.0629,27.0832,1289000.0
2010-07-15 13:40:00,40.14,40.24,40.1,40.17,849500.0,27.0832,27.1506,27.0562,27.1034,849500.0
2010-07-15 13:50:00,40.17,40.18,40.0,40.09,893200.0,27.1034,27.1101,26.9887,27.0494,893200.0
2010-07-15 14:00:00,40.08,40.21,39.97,39.97,902600.0,27.0427,27.1304,26.9685,26.9685,902600.0
2010-07-15 14:10:00,39.97,40.15,39.97,40.12,650500.0,26.9685,27.0899,26.9685,27.0697,650500.0
2010-07-15 14:20:00,40.12,40.27,40.09,40.24,768100.0,27.0697,27.1709,27.0494,27.1506,768100.0
2010-07-15 14:30:00,40.24,40.34,40.19,40.19,1725300.0,27.1506,27.2181,27.1169,27.1169,1725300.0
2010-07-15 14:40:00,40.19,40.39,40.18,40.33,1631700.0,27.1169,27.2518,27.1101,27.2114,1631700.0
2010-07-15 14:50:00,40.33,40.46,40.29,40.35,1524300.0,27.2114,27.2991,27.1844,27.2248,1524300.0
2010-07-15 15:00:00,40.35,40.38,40.11,40.14,1321700.0,27.2248,27.2451,27.0629,27.0832,1321700.0
2010-07-15 15:10:00,40.14,40.14,40.0,40.06,1580300.0,27.0832,27.0832,26.9887,27.0292,1580300.0
2010-07-15 15:20:00,40.07,40.22,39.98,40.2,2363100.0,27.0359,27.1371,26.9752,27.1236,2363100.0
2010-07-15 15:30:00,40.21,40.59,40.18,40.54,3278600.0,27.1304,27.3868,27.1101,27.353,3278600.0
2010-07-15 15:40:00,40.53,40.73,40.48,40.58,3500500.0,27.3463,27.4812,27.3126,27.38,3500500.0
2010-07-15 15:50:00,40.57,40.7,40.44,40.45,3328800.0,27.3733,27.461,27.2856,27.2923,3328800.0
2010-07-16 09:30:00,40.28,40.35,39.49,39.75,6087900.0,27.1776,27.2248,26.6446,26.82,6087900.0
2010-07-16 09:40:00,39.75,40.01,39.7,39.88,2408000.0,26.82,26.9954,26.7863,26.9077,2408000.0
2010-07-16 09:50:00,39.88,39.99,39.42,39.45,2987800.0,26.9077,26.982,26.5974,26.6176,2987800.0
2010-07-16 10:00:00,39.45,39.63,39.28,39.38,2166200.0,26.6176,26.7391,26.5029,26.5704,2166200.0
2010-07-16 10:10:00,39.38,39.57,39.32,39.46,1892600.0,26.5704,26.6986,26.5299,26.6244,1892600.0
2010-07-16 10:20:00,39.45,39.46,39.23,39.31,2318400.0,26.6176,26.6244,26.4692,26.5231,2318400.0
2010-07-16 10:30:00,39.31,39.43,39.23,39.41,1352700.0,26.5231,26.6041,26.4692,26.5906,1352700.0
2010-07-16 10:40:00,39.41,39.44,39.21,39.23,1449800.0,26.5906,26.6109,26.4557,26.4692,1449800.0
2010-07-16 10:50:00,39.22,39.36,39.22,39.28,1134600.0,26.4624,26.5569,26.4624,26.5029,1134600.0
2010-07-16 11:00:00,39.29,39.31,39.12,39.17,1029500.0,26.5096,26.5231,26.3949,26.4287,1029500.0
2010-07-16 11:10:00,39.17,39.31,39.11,39.22,989000.0,26.4287,26.5231,26.3882,26.4624,989000.0
2010-07-16 11:20:00,39.22,39.25,39.05,39.13,1035800.0,26.4624,26.4827,26.3477,26.4017,1035800.0
2010-07-16 11:30:00,39.13,39.16,39.01,39.16,1253600.0,26.4017,26.4219,26.3207,26.4219,1253600.0
2010-07-16 11:40:00,39.15,39.22,39.13,39.17,767300.0,26.4152,26.4624,26.4017,26.4287,767300.0
2010-07-16 11:50:00,39.16,39.2,39.07,39.13,757300.0,26.4219,26.4489,26.3612,26.4017,757300.0
2010-07-16 12:00:00,39.13,39.27,39.11,39.26,721700.0,26.4017,26.4962,26.3882,26.4894,721700.0
2010-07-16 12:10:00,39.25,39.31,39.14,39.19,753700.0,26.4827,26.5231,26.4084,26.4422,753700.0
2010-07-16 12:20:00,39.2,39.31,39.15,39.31,609800.0,26.4489,26.5231,26.4152,26.5231,609800.0
2010-07-16 12:30:00,39.3,39.31,39.21,39.21,479000.0,26.5164,26.5231,26.4557,26.4557,479000.0
2010-07-16 12:40:00,39.22,39.3,39.18,39.23,362700.0,26.4624,26.5164,26.4354,26.4692,362700.0
2010-07-16 12:50:00,39.24,39.26,39.1,39.13,492600.0,26.4759,26.4894,26.3815,26.4017,492600.0
2010-07-16 13:00:00,39.12,39.18,39.05,39.15,603300.0,26.3949,26.4354,26.3477,26.4152,603300.0
2010-07-16 13:10:00,39.14,39.17,39.08,39.15,262300.0,26.4084,26.4287,26.368,26.4152,262300.0
2010-07-16 13:20:00,39.15,39.17,39.07,39.1,534500.0,26.4152,26.4287,26.3612,26.3815,534500.0
2010-07-16 13:30:00,39.09,39.42,39.09,39.34,1178300.0,26.3747,26.5974,26.3747,26.5434,1178300.0
2010-07-16 13:40:00,39.34,39.35,39.19,39.28,1001900.0,26.5434,26.5501,26.4422,26.5029,1001900.0
2010-07-16 13:50:00,39.28,39.3,39.18,39.18,829500.0,26.5029,26.5164,26.4354,26.4354,829500.0
2010-07-16 14:00:00,39.18,39.19,39.05,39.07,1008900.0,26.4354,26.4422,26.3477,26.3612,1008900.0
2010-07-16 14:10:00,39.07,39.12,39.05,39.05,594700.0,26.3612,26.3949,26.3477,26.3477,594700.0
2010-07-16 14:20:00,39.06,39.15,39.01,39.05,929000.0,26.3545,26.4152,26.3207,26.3477,929000.0
2010-07-16 14:30:00,39.05,39.1,39.01,39.09,737000.0,26.3477,26.3815,26.3207,26.3747,737000.0
2010-07-16 14:40:00,39.08,39.14,39.05,39.08,615000.0,26.368,26.4084,26.3477,26.368,615000.0
2010-07-16 14:50:00,39.08,39.13,39.02,39.07,579200.0,26.368,26.4017,26.3275,26.3612,579200.0
2010-07-16 15:00:00,39.07,39.16,39.06,39.12,763600.0,26.3612,26.4219,26.3545,26.3949,763600.0
2010-07-16 15:10:00,39.11,39.12,39.0,39.01,1373100.0,26.3882,26.3949,26.314,26.3207,1373100.0
2010-07-16 15:20:00,39.0,39.04,38.87,39.01,1655100.0,26.314,26.341,26.2263,26.3207,1655100.0
2010-07-16 15:30:00,39.0,39.17,38.97,39.11,1682400.0,26.314,26.4287,26.2937,26.3882,1682400.0
2010-07-16 15:40:00,39.11,39.16,38.86,38.92,2815600.0,26.3882,26.4219,26.2195,26.26,2815600.0
2010-07-16 15:50:00,38.92,39.06,38.89,38.97,5401800.0,26.26,26.3545,26.2398,26.2937,5401800.0
2010-07-19 09:30:00,39.03,39.19,38.9,38.9,1477900.0,26.3342,26.4422,26.2465,26.2465,1477900.0
2010-07-19 09:40:00,38.9,39.1,38.86,39.01,1016100.0,26.2465,26.3815,26.2195,26.3207,1016100.0
2010-07-19 09:50:00,39.0,39.15,38.96,39.01,1034600.0,26.314,26.4152,26.287,26.3207,1034600.0
2010-07-19 10:00:00,39.0,39.02,38.71,38.72,1551200.0,26.314,26.3275,26.1183,26.1251,1551200.0
2010-07-19 10:10:00,38.72,38.74,38.55,38.58,1752300.0,26.1251,26.1386,26.0104,26.0306,1752300.0
2010-07-19 10:20:00,38.59,38.65,38.33,38.37,1441900.0,26.0373,26.0778,25.8619,25.8889,1441900.0
2010-07-19 10:30:00,38.37,38.54,38.36,38.37,1051700.0,25.8889,26.0036,25.8822,25.8889,1051700.0
2010-07-19 10:40:00,38.37,38.49,38.31,38.36,941300.0,25.8889,25.9699,25.8484,25.8822,941300.0
2010-07-19 10:50:00,38.36,38.36,38.18,38.21,1251900.0,25.8822,25.8822,25.7607,25.781,1251900.0
2010-07-19 11:00:00,38.21,38.33,38.12,38.28,980900.0,25.781,25.8619,25.7202,25.8282,980900.0
2010-07-19 11:10:00,38.28,38.37,38.23,38.36,1062000.0,25.8282,25.8889,25.7944,25.8822,1062000.0
2010-07-19 11:20:00,38.34,38.43,38.33,38.4,632800.0,25.8687,25.9294,25.8619,25.9091,632800.0
2010-07-19 11:30:00,38.39,38.45,38.21,38.26,643300.0,25.9024,25.9429,25.781,25.8147,643300.0
2010-07-19 11:40:00,38.26,38.44,38.25,38.39,952100.0,25.8147,25.9361,25.8079,25.9024,952100.0
2010-07-19 11:50:00,38.39,38.51,38.38,38.49,753200.0,25.9024,25.9834,25.8957,25.9699,753200.0
2010-07-19 12:00:00,38.48,38.66,38.44,38.65,931400.0,25.9631,26.0846,25.9361,26.0778,931400.0
2010-07-19 12:10:00,38.64,38.65,38.51,38.63,622900.0,26.0711,26.0778,25.9834,26.0643,622900.0
2010-07-19 12:20:00,38.63,38.72,38.62,38.68,553700.0,26.0643,26.1251,26.0576,26.0981,553700.0
2010-07-19 12:30:00,38.68,38.71,38.57,38.69,711500.0,26.0981,26.1183,26.0239,26.1048,711500.0
2010-07-19 12:40:00,38.69,38.76,38.61,38.76,383600.0,26.1048,26.152,26.0508,26.152,383600.0
2010-07-19 12:50:00,38.77,38.83,38.72,38.83,714000.0,26.1588,26.1993,26.1251,26.1993,714000.0
2010-07-19 13:00:00,38.82,38.94,38.81,38.85,618000.0,26.1925,26.2735,26.1858,26.2128,618000.0
2010-07-19 13:10:00,38.86,38.89,38.76,38.78,417700.0,26.2195,26.2398,26.152,26.1655,417700.0
2010-07-19 13:20:00,38.78,38.84,38.77,38.81,362700.0,26.1655,26.206,26.1588,26.1858,362700.0
2010-07-19 13:30:00,38.81,38.91,38.8,38.82,471300.0,26.1858,26.2533,26.179,26.1925,471300.0
2010-07-19 13:40:00,38.83,38.84,38.71,38.79,362000.0,26.1993,26.206,26.1183,26.1723,362000.0
2010-07-19 13:50:00,38.8,38.83,38.71,38.72,263900.0,26.179,26.1993,26.1183,26.1251,263900.0
2010-07-19 14:00:00,38.73,38.83,38.7,38.78,334200.0,26.1318,26.1993,26.1116,26.1655,334200.0
2010-07-19 14:10:00,38.78,39.01,38.77,38.99,459500.0,26.1655,26.3207,26.1588,26.3072,459500.0
2010-07-19 14:20:00,38.99,39.02,38.92,38.97,407000.0,26.3072,26.3275,26.26,26.2937,407000.0
2010-07-19 14:30:00,38.97,39.0,38.91,38.98,381800.0,26.2937,26.314,26.2533,26.3005,381800.0
2010-07-19 14:40:00,38.97,39.14,38.97,39.12,515400.0,26.2937,26.4084,26.2937,26.3949,515400.0
2010-07-19 14:50:00,39.13,39.24,39.09,39.11,940700.0,26.4017,26.4759,26.3747,26.3882,940700.0
2010-07-19 15:00:00,39.11,39.36,39.1,39.32,740600.0,26.3882,26.5569,26.3815,26.5299,740600.0
2010-07-19 15:10:00,39.33,39.34,39.16,39.19,876000.0,26.5366,26.5434,26.4219,26.4422,876000.0
2010-07-19 15:20:00,39.19,39.21,39.02,39.06,761700.0,26.4422,26.4557,26.3275,26.3545,761700.0
2010-07-19 15:30:00,39.06,39.11,38.97,39.0,863200.0,26.3545,26.3882,26.2937,26.314,863200.0
2010-07-19 15:40:00,39.0,39.19,38.97,39.1,1182100.0,26.314,26.4422,26.2937,26.3815,1182100.0
2010-07-19 15:50:00,39.1,39.15,39.01,39.07,1920700.0,26.3815,26.4152,26.3207,26.3612,1920700.0
2010-07-20 09:30:00,38.32,38.77,38.28,38.7,2458800.0,25.8552,26.1588,25.8282,26.1116,2458800.0
2010-07-20 09:40:00,38.68,38.99,38.67,38.82,1683300.0,26.0981,26.3072,26.0913,26.1925,1683300.0
2010-07-20 09:50:00,38.83,38.98,38.79,38.86,887200.0,26.1993,26.3005,26.1723,26.2195,887200.0
2010-07-20 10:00:00,38.87,38.97,38.84,38.89,985900.0,26.2263,26.2937,26.206,26.2398,985900.0
2010-07-20 10:10:00,38.89,39.04,38.8,39.0,1449600.0,26.2398,26.341,26.179,26.314,1449600.0
2010-07-20 10:20:00,38.99,39.05,38.87,39.02,1487100.0,26.3072,26.3477,26.2263,26.3275,1487100.0
2010-07-20 10:30:00,39.01,39.19,38.92,39.16,1572000.0,26.3207,26.4422,26.26,26.4219,1572000.0
2010-07-20 10:40:00,39.17,39.32,39.12,39.29,1093600.0,26.4287,26.5299,26.3949,26.5096,1093600.0
2010-07-20 10:50:00,39.29,39.31,39.11,39.14,996000.0,26.5096,26.5231,26.3882,26.4084,996000.0
2010-07-20 11:00:00,39.15,39.2,39.07,39.19,818400.0,26.4152,26.4489,26.3612,26.4422,818400.0
2010-07-20 11:10:00,39.19,39.27,39.15,39.18,868700.0,26.4422,26.4962,26.4152,26.4354,868700.0
2010-07-20 11:20:00,39.18,39.2,39.09,39.14,679500.0,26.4354,26.4489,26.3747,26.4084,679500.0
2010-07-20 11:30:00,39.14,39.16,38.95,38.96,660000.0,26.4084,26.4219,26.2802,26.287,660000.0
2010-07-20 11:40:00,38.96,38.97,38.9,38.95,521100.0,26.287,26.2937,26.2465,26.2802,521100.0
2010-07-20 11:50:00,38.96,38.96,38.83,38.89,757500.0,26.287,26.287,26.1993,26.2398,757500.0
2010-07-20 12:00:00,38.89,39.0,38.87,38.98,641100.0,26.2398,26.314,26.2263,26.3005,641100.0
2010-07-20 12:10:00,38.98,38.99,38.83,38.86,440100.0,26.3005,26.3072,26.1993,26.2195,440100.0
2010-07-20 12:20:00,38.86,38.9,38.86,38.9,413700.0,26.2195,26.2465,26.2195,26.2465,413700.0
2010-07-20 12:30:00,38.9,38.95,38.88,38.9,446600.0,26.2465,26.2802,26.233,26.2465,446600.0
2010-07-20 12:40:00,38.9,38.92,38.86,38.88,598900.0,26.2465,26.26,26.2195,26.233,598900.0
2010-07-20 12:50:00,38.88,38.9,38.87,38.89,324800.0,26.233,26.2465,26.2263,26.2398,324800.0
2010-07-20 13:00:00,38.89,39.0,38.89,38.91,722100.0,26.2398,26.314,26.2398,26.2533,722100.0
2010-07-20 13:10:00,38.9,38.91,38.83,38.86,509400.0,26.2465,26.2533,26.1993,26.2195,509400.0
2010-07-20 13:20:00,38.87,38.91,38.82,38.86,727600.0,26.2263,26.2533,26.1925,26.2195,727600.0
2010-07-20 13:30:00,38.86,39.04,38.8,39.0,1082100.0,26.2195,26.341,26.179,26.314,1082100.0
2010-07-20 13:40:00,39.0,39.03,38.95,38.99,991800.0,26.314,26.3342,26.2802,26.3072,991800.0
2010-07-20 13:50:00,39.0,39.13,38.96,39.13,1474300.0,26.314,26.4017,26.287,26.4017,1474300.0
2010-07-20 14:00:00,39.13,39.15,39.01,39.02,622900.0,26.4017,26.4152,26.3207,26.3275,622900.0
2010-07-20 14:10:00,39.02,39.11,38.99,39.09,829800.0,26.3275,26.3882,26.3072,26.3747,829800.0
2010-07-20 14:20:00,39.08,39.1,38.9,39.01,1054200.0,26.368,26.3815,26.2465,26.3207,1054200.0
2010-07-20 14:30:00,39.0,39.12,38.99,39.11,795900.0,26.314,26.3949,26.3072,26.3882,795900.0
2010-07-20 14:40:00,39.12,39.28,39.04,39.26,1148300.0,26.3949,26.5029,26.341,26.4894,1148300.0
2010-07-20 14:50:00,39.27,39.3,39.15,39.17,725100.0,26.4962,26.5164,26.4152,26.4287,725100.0
2010-07-20 15:00:00,39.17,39.25,39.15,39.22,1017700.0,26.4287,26.4827,26.4152,26.4624,1017700.0
2010-07-20 15:10:00,39.23,39.36,39.2,39.27,964300.0,26.4692,26.5569,26.4489,26.4962,964300.0
2010-07-20 15:20:00,39.27,39.5,39.23,39.45,1883800.0,26.4962,26.6513,26.4692,26.6176,1883800.0
2010-07-20 15:30:00,39.45,39.6,39.41,39.42,2216200.0,26.6176,26.7188,26.5906,26.5974,2216200.0
2010-07-20 15:40:00,39.43,39.57,39.37,39.57,1531400.0,26.6041,26.6986,26.5636,26.6986,1531400.0
2010-07-20 15:50:00,39.57,39.64,39.41,39.63,2817800.0,26.6986,26.7458,26.5906,26.7391,2817800.0
2010-07-21 09:30:00,40.25,40.25,39.68,39.69,2022400.0,27.1574,27.1574,26.7728,26.7795,2022400.0
2010-07-21 09:40:00,39.68,39.84,39.48,39.53,1700900.0,26.7728,26.8807,26.6378,26.6716,1700900.0
2010-07-21 09:50:00,39.53,39.62,39.31,39.46,1707000.0,26.6716,26.7323,26.5231,26.6244,1707000.0
2010-07-21 10:00:00,39.46,39.56,39.4,39.42,1250000.0,26.6244,26.6918,26.5839,26.5974,1250000.0
2010-07-21 10:10:00,39.41,39.59,39.4,39.57,798300.0,26.5906,26.7121,26.5839,26.6986,798300.0
2010-07-21 10:20:00,39.58,39.65,39.53,39.61,591900.0,26.7053,26.7525,26.6716,26.7256,591900.0
2010-07-21 10:30:00,39.61,39.62,39.46,39.47,730300.0,26.7256,26.7323,26.6244,26.6311,730300.0
2010-07-21 10:40:00,39.47,39.49,39.37,39.46,553900.0,26.6311,26.6446,26.5636,26.6244,553900.0
2010-07-21 10:50:00,39.45,39.49,39.28,39.3,749800.0,26.6176,26.6446,26.5029,26.5164,749800.0
2010-07-21 11:00:00,39.3,39.31,39.03,39.08,830300.0,26.5164,26.5231,26.3342,26.368,830300.0
2010-07-21 11:10:00,39.09,39.13,39.01,39.09,519500.0,26.3747,26.4017,26.3207,26.3747,519500.0
2010-07-21 11:20:00,39.08,39.25,39.07,39.22,357100.0,26.368,26.4827,26.3612,26.4624,357100.0
2010-07-21 11:30:00,39.22,39.23,39.06,39.16,797800.0,26.4624,26.4692,26.3545,26.4219,797800.0
2010-07-21 11:40:00,39.15,39.2,39.11,39.2,515300.0,26.4152,26.4489,26.3882,26.4489,515300.0
2010-07-21 11:50:00,39.2,39.34,39.18,39.34,370600.0,26.4489,26.5434,26.4354,26.5434,370600.0
2010-07-21 12:00:00,39.34,39.4,39.23,39.24,497800.0,26.5434,26.5839,26.4692,26.4759,497800.0
2010-07-21 12:10:00,39.23,39.44,39.2,39.34,536400.0,26.4692,26.6109,26.4489,26.5434,536400.0
2010-07-21 12:20:00,39.35,39.4,39.31,39.33,318200.0,26.5501,26.5839,26.5231,26.5366,318200.0
2010-07-21 12:30:00,39.34,39.44,39.33,39.42,335800.0,26.5434,26.6109,26.5366,26.5974,335800.0
2010-07-21 12:40:00,39.42,39.43,39.29,39.3,396300.0,26.5974,26.6041,26.5096,26.5164,396300.0
2010-07-21 12:50:00,39.3,39.3,39.18,39.21,340900.0,26.5164,26.5164,26.4354,26.4557,340900.0
2010-07-21 13:00:00,39.21,39.26,39.17,39.23,345700.0,26.4557,26.4894,26.4287,26.4692,345700.0
2010-07-21 13:10:00,39.24,39.26,39.18,39.22,194100.0,26.4759,26.4894,26.4354,26.4624,194100.0
2010-07-21 13:20:00,39.22,39.23,39.15,39.22,205600.0,26.4624,26.4692,26.4152,26.4624,205600.0
2010-07-21 13:30:00,39.22,39.3,39.19,39.21,360000.0,26.4624,26.5164,26.4422,26.4557,360000.0
2010-07-21 13:40:00,39.22,39.22,39.14,39.22,198200.0,26.4624,26.4624,26.4084,26.4624,198200.0
2010-07-21 13:50:00,39.22,39.29,39.18,39.18,426700.0,26.4624,26.5096,26.4354,26.4354,426700.0
2010-07-21 14:00:00,39.18,39.21,38.94,38.94,1082500.0,26.4354,26.4557,26.2735,26.2735,1082500.0
2010-07-21 14:10:00,38.94,38.94,38.69,38.91,1567500.0,26.2735,26.2735,26.1048,26.2533,1567500.0
2010-07-21 14:20:00,38.91,38.92,38.74,38.8,1534100.0,26.2533,26.26,26.1386,26.179,1534100.0
2010-07-21 14:30:00,38.8,38.83,38.66,38.76,1190000.0,26.179,26.1993,26.0846,26.152,1190000.0
2010-07-21 14:40:00,38.76,38.86,38.7,38.75,1084000.0,26.152,26.2195,26.1116,26.1453,1084000.0
2010-07-21 14:50:00,38.74,38.77,38.45,38.51,1352400.0,26.1386,26.1588,25.9429,25.9834,1352400.0
2010-07-21 15:00:00,38.52,38.53,38.41,38.49,1540100.0,25.9901,25.9969,25.9159,25.9699,1540100.0
2010-07-21 15:10:00,38.48,38.65,38.42,38.5,1471200.0,25.9631,26.0778,25.9226,25.9766,1471200.0
2010-07-21 15:20:00,38.5,38.65,38.46,38.52,1268100.0,25.9766,26.0778,25.9496,25.9901,1268100.0
2010-07-21 15:30:00,38.52,38.65,38.48,38.53,1274600.0,25.9901,26.0778,25.9631,25.9969,1274600.0
2010-07-21 15:40:00,38.53,38.54,38.35,38.49,2750000.0,25.9969,26.0036,25.8754,25.9699,2750000.0
2010-07-21 15:50:00,38.49,38.56,38.34,38.43,3978600.0,25.9699,26.0171,25.8687,25.9294,3978600.0
2010-07-22 09:30:00,38.96,39.09,38.73,38.84,1765100.0,26.287,26.3747,26.1318,26.206,1765100.0
2010-07-22 09:40:00,38.85,39.1,38.85,39.07,997900.0,26.2128,26.3815,26.2128,26.3612,997900.0
2010-07-22 09:50:00,39.08,39.16,38.96,39.11,1206900.0,26.368,26.4219,26.287,26.3882,1206900.0
2010-07-22 10:00:00,39.12,39.44,39.12,39.24,1237000.0,26.3949,26.6109,26.3949,26.4759,1237000.0
2010-07-22 10:10:00,39.25,39.45,39.24,39.45,800700.0,26.4827,26.6176,26.4759,26.6176,800700.0
2010-07-22 10:20:00,39.45,39.59,39.35,39.4,1274200.0,26.6176,26.7121,26.5501,26.5839,1274200.0
2010-07-22 10:30:00,39.4,39.53,39.38,39.45,856800.0,26.5839,26.6716,26.5704,26.6176,856800.0
2010-07-22 10:40:00,39.45,39.57,39.42,39.54,824900.0,26.6176,26.6986,26.5974,26.6783,824900.0
2010-07-22 10:50:00,39.54,39.6,39.45,39.45,937100.0,26.6783,26.7188,26.6176,26.6176,937100.0
2010-07-22 11:00:00,39.45,39.5,39.33,39.35,675300.0,26.6176,26.6513,26.5366,26.5501,675300.0
2010-07-22 11:10:00,39.35,39.37,39.27,39.33,968800.0,26.5501,26.5636,26.4962,26.5366,968800.0
2010-07-22 11:20:00,39.33,39.38,39.3,39.35,645200.0,26.5366,26.5704,26.5164,26.5501,645200.0
2010-07-22 11:30:00,39.35,39.39,39.15,39.18,630200.0,26.5501,26.5771,26.4152,26.4354,630200.0
2010-07-22 11:40:00,39.19,39.24,39.16,39.18,566500.0,26.4422,26.4759,26.4219,26.4354,566500.0
2010-07-22 11:50:00,39.18,39.18,39.03,39.11,890700.0,26.4354,26.4354,26.3342,26.3882,890700.0
2010-07-22 12:00:00,39.12,39.2,39.1,39.18,597000.0,26.3949,26.4489,26.3815,26.4354,597000.0
2010-07-22 12:10:00,39.18,39.31,39.12,39.26,438200.0,26.4354,26.5231,26.3949,26.4894,438200.0
2010-07-22 12:20:00,39.26,39.31,39.19,39.29,579400.0,26.4894,26.5231,26.4422,26.5096,579400.0
2010-07-22 12:30:00,39.29,39.3,39.23,39.27,383400.0,26.5096,26.5164,26.4692,26.4962,383400.0
2010-07-22 12:40:00,39.26,39.35,39.25,39.32,299900.0,26.4894,26.5501,26.4827,26.5299,299900.0
2010-07-22 12:50:00,39.32,39.44,39.3,39.41,532400.0,26.5299,26.6109,26.5164,26.5906,532400.0
2010-07-22 13:00:00,39.41,39.47,39.4,39.46,367200.0,26.5906,26.6311,26.5839,26.6244,367200.0
2010-07-22 13:10:00,39.46,39.51,39.44,39.49,297000.0,26.6244,26.6581,26.6109,26.6446,297000.0
2010-07-22 13:20:00,39.5,39.54,39.43,39.44,296900.0,26.6513,26.6783,26.6041,26.6109,296900.0
2010-07-22 13:30:00,39.44,39.45,39.36,39.39,284100.0,26.6109,26.6176,26.5569,26.5771,284100.0
2010-07-22 13:40:00,39.39,39.41,39.35,39.38,160200.0,26.5771,26.5906,26.5501,26.5704,160200.0
2010-07-22 13:50:00,39.38,39.4,39.28,39.36,246100.0,26.5704,26.5839,26.5029,26.5569,246100.0
2010-07-22 14:00:00,39.36,39.43,39.35,39.42,330200.0,26.5569,26.6041,26.5501,26.5974,330200.0
2010-07-22 14:10:00,39.42,39.5,39.37,39.4,603800.0,26.5974,26.6513,26.5636,26.5839,603800.0
2010-07-22 14:20:00,39.39,39.51,39.37,39.47,458200.0,26.5771,26.6581,26.5636,26.6311,458200.0
2010-07-22 14:30:00,39.47,39.48,39.3,39.33,658900.0,26.6311,26.6378,26.5164,26.5366,658900.0
2010-07-22 14:40:00,39.33,39.33,39.22,39.3,725500.0,26.5366,26.5366,26.4624,26.5164,725500.0
2010-07-22 14:50:00,39.29,39.39,39.29,39.34,724500.0,26.5096,26.5771,26.5096,26.5434,724500.0
2010-07-22 15:00:00,39.35,39.36,39.23,39.28,596500.0,26.5501,26.5569,26.4692,26.5029,596500.0
2010-07-22 15:10:00,39.27,39.41,39.21,39.35,1084300.0,26.4962,26.5906,26.4557,26.5501,1084300.0
2010-07-22 15:20:00,39.35,39.41,39.29,39.32,842500.0,26.5501,26.5906,26.5096,26.5299,842500.0
2010-07-22 15:30:00,39.32,39.36,39.06,39.15,1247300.0,26.5299,26.5569,26.3545,26.4152,1247300.0
2010-07-22 15:40:00,39.15,39.28,39.03,39.21,2566700.0,26.4152,26.5029,26.3342,26.4557,2566700.0
2010-07-22 15:50:00,39.21,39.38,39.13,39.32,3412200.0,26.4557,26.5704,26.4017,26.5299,3412200.0
2010-07-23 09:30:00,39.18,39.27,38.97,39.17,1060300.0,26.4354,26.4962,26.2937,26.4287,1060300.0
2010-07-23 09:40:00,39.17,39.4,39.17,39.21,1113500.0,26.4287,26.5839,26.4287,26.4557,1113500.0
2010-07-23 09:50:00,39.21,39.21,39.02,39.06,913600.0,26.4557,26.4557,26.3275,26.3545,913600.0
2010-07-23 10:00:00,39.06,39.18,39.02,39.06,1036600.0,26.3545,26.4354,26.3275,26.3545,1036600.0
2010-07-23 10:10:00,39.06,39.23,39.04,39.19,773800.0,26.3545,26.4692,26.341,26.4422,773800.0
2010-07-23 10:20:00,39.19,39.32,39.07,39.32,532900.0,26.4422,26.5299,26.3612,26.5299,532900.0
2010-07-23 10:30:00,39.32,39.42,39.26,39.3,773900.0,26.5299,26.5974,26.4894,26.5164,773900.0
2010-07-23 10:40:00,39.3,39.42,39.29,39.37,623400.0,26.5164,26.5974,26.5096,26.5636,623400.0
2010-07-23 10:50:00,39.38,39.49,39.35,39.41,678200.0,26.5704,26.6446,26.5501,26.5906,678200.0
2010-07-23 11:00:00,39.4,39.52,39.39,39.44,527300.0,26.5839,26.6648,26.5771,26.6109,527300.0
2010-07-23 11:10:00,39.44,39.48,39.34,39.46,436600.0,26.6109,26.6378,26.5434,26.6244,436600.0
2010-07-23 11:20:00,39.46,39.49,39.41,39.49,428300.0,26.6244,26.6446,26.5906,26.6446,428300.0
2010-07-23 11:30:00,39.48,39.56,39.46,39.53,408400.0,26.6378,26.6918,26.6244,26.6716,408400.0
2010-07-23 11:40:00,39.54,39.54,39.39,39.54,358300.0,26.6783,26.6783,26.5771,26.6783,358300.0
2010-07-23 11:50:00,39.55,39.61,39.45,39.51,623000.0,26.6851,26.7256,26.6176,26.6581,623000.0
2010-07-23 12:00:00,39.51,39.69,39.43,39.48,1236200.0,26.6581,26.7795,26.6041,26.6378,1236200.0
2010-07-23 12:10:00,39.47,39.61,39.33,39.59,873300.0,26.6311,26.7256,26.5366,26.7121,873300.0
2010-07-23 12:20:00,39.59,39.65,39.48,39.59,631000.0,26.7121,26.7525,26.6378,26.7121,631000.0
2010-07-23 12:30:00,39.59,39.61,39.43,39.54,372700.0,26.7121,26.7256,26.6041,26.6783,372700.0
2010-07-23 12:40:00,39.53,39.54,39.35,39.42,529500.0,26.6716,26.6783,26.5501,26.5974,529500.0
2010-07-23 12:50:00,39.43,39.52,39.35,39.49,595000.0,26.6041,26.6648,26.5501,26.6446,595000.0
2010-07-23 13:00:00,39.51,39.52,39.41,39.47,340900.0,26.6581,26.6648,26.5906,26.6311,340900.0
2010-07-23 13:10:00,39.46,39.66,39.44,39.59,318400.0,26.6244,26.7593,26.6109,26.7121,318400.0
2010-07-23 13:20:00,39.59,39.79,39.58,39.79,688300.0,26.7121,26.847,26.7053,26.847,688300.0
2010-07-23 13:30:00,39.79,39.85,39.73,39.77,825200.0,26.847,26.8875,26.8065,26.8335,825200.0
2010-07-23 13:40:00,39.78,39.79,39.67,39.7,303200.0,26.8403,26.847,26.766,26.7863,303200.0
2010-07-23 13:50:00,39.7,39.84,39.7,39.8,636700.0,26.7863,26.8807,26.7863,26.8538,636700.0
2010-07-23 14:00:00,39.8,39.95,39.76,39.89,930200.0,26.8538,26.955,26.8268,26.9145,930200.0
2010-07-23 14:10:00,39.89,39.9,39.79,39.85,369400.0,26.9145,26.9212,26.847,26.8875,369400.0
2010-07-23 14:20:00,39.85,39.85,39.71,39.82,442800.0,26.8875,26.8875,26.793,26.8672,442800.0
2010-07-23 14:30:00,39.81,39.86,39.76,39.8,395600.0,26.8605,26.8942,26.8268,26.8538,395600.0
2010-07-23 14:40:00,39.81,39.9,39.77,39.87,457700.0,26.8605,26.9212,26.8335,26.901,457700.0
2010-07-23 14:50:00,39.88,39.96,39.84,39.89,738100.0,26.9077,26.9617,26.8807,26.9145,738100.0
2010-07-23 15:00:00,39.89,39.94,39.8,39.93,462100.0,26.9145,26.9482,26.8538,26.9415,462100.0
2010-07-23 15:10:00,39.93,39.94,39.75,39.85,605000.0,26.9415,26.9482,26.82,26.8875,605000.0
2010-07-23 15:20:00,39.85,39.89,39.74,39.81,545000.0,26.8875,26.9145,26.8133,26.8605,545000.0
2010-07-23 15:30:00,39.81,39.9,39.68,39.71,906100.0,26.8605,26.9212,26.7728,26.793,906100.0
2010-07-23 15:40:00,39.72,39.75,39.54,39.65,1239000.0,26.7998,26.82,26.6783,26.7525,1239000.0
2010-07-23 15:50:00,39.66,39.85,39.63,39.82,1851900.0,26.7593,26.8875,26.7391,26.8672,1851900.0
2010-07-26 09:30:00,39.8,39.95,39.64,39.64,1051700.0,26.8538,26.955,26.7458,26.7458,1051700.0
2010-07-26 09:40:00,39.65,39.66,39.5,39.52,839400.0,26.7525,26.7593,26.6513,26.6648,839400.0
2010-07-26 09:50:00,39.51,39.69,39.5,39.67,716200.0,26.6581,26.7795,26.6513,26.766,716200.0
2010-07-26 10:00:00,39.68,39.92,39.67,39.89,1097700.0,26.7728,26.9347,26.766,26.9145,1097700.0
2010-07-26 10:10:00,39.9,40.0,39.87,39.99,696300.0,26.9212,26.9887,26.901,26.982,696300.0
2010-07-26 10:20:00,39.99,40.04,39.94,39.99,653200.0,26.982,27.0157,26.9482,26.982,653200.0
2010-07-26 10:30:00,39.99,40.02,39.84,39.97,661800.0,26.982,27.0022,26.8807,26.9685,661800.0
2010-07-26 10:40:00,39.97,39.99,39.84,39.97,437900.0,26.9685,26.982,26.8807,26.9685,437900.0
2010-07-26 10:50:00,39.98,40.04,39.93,40.04,541700.0,26.9752,27.0157,26.9415,27.0157,541700.0
2010-07-26 11:00:00,40.04,40.17,40.04,40.16,689900.0,27.0157,27.1034,27.0157,27.0967,689900.0
2010-07-26 11:10:00,40.16,40.26,40.14,40.25,726800.0,27.0967,27.1641,27.0832,27.1574,726800.0
2010-07-26 11:20:00,40.25,40.28,40.18,40.25,788400.0,27.1574,27.1776,27.1101,27.1574,788400.0
2010-07-26 11:30:00,40.25,40.25,40.12,40.16,670200.0,27.1574,27.1574,27.0697,27.0967,670200.0
2010-07-26 11:40:00,40.16,40.25,40.13,40.25,514600.0,27.0967,27.1574,27.0764,27.1574,514600.0
2010-07-26 11:50:00,40.25,40.26,40.17,40.2,416800.0,27.1574,27.1641,27.1034,27.1236,416800.0
2010-07-26 12:00:00,40.21,40.28,40.19,40.26,372800.0,27.1304,27.1776,27.1169,27.1641,372800.0
2010-07-26 12:10:00,40.26,40.28,40.18,40.24,424500.0,27.1641,27.1776,27.1101,27.1506,424500.0
2010-07-26 12:20:00,40.23,40.27,40.22,40.25,316200.0,27.1439,27.1709,27.1371,27.1574,316200.0
2010-07-26 12:30:00,40.25,40.27,40.16,40.21,269100.0,27.1574,27.1709,27.0967,27.1304,269100.0
2010-07-26 12:40:00,40.22,40.22,40.04,40.1,430100.0,27.1371,27.1371,27.0157,27.0562,430100.0
2010-07-26 12:50:00,40.11,40.15,40.01,40.11,479600.0,27.0629,27.0899,26.9954,27.0629,479600.0
2010-07-26 13:00:00,40.11,40.12,40.02,40.04,457900.0,27.0629,27.0697,27.0022,27.0157,457900.0
2010-07-26 13:10:00,40.05,40.1,40.04,40.07,222600.0,27.0224,27.0562,27.0157,27.0359,222600.0
2010-07-26 13:20:00,40.08,40.12,40.07,40.12,189200.0,27.0427,27.0697,27.0359,27.0697,189200.0
2010-07-26 13:30:00,40.12,40.17,40.08,40.1,250000.0,27.0697,27.1034,27.0427,27.0562,250000.0
2010-07-26 13:40:00,40.11,40.2,40.11,40.18,176000.0,27.0629,27.1236,27.0629,27.1101,176000.0
2010-07-26 13:50:00,40.19,40.26,40.17,40.18,298400.0,27.1169,27.1641,27.1034,27.1101,298400.0
2010-07-26 14:00:00,40.18,40.24,40.17,40.2,280900.0,27.1101,27.1506,27.1034,27.1236,280900.0
2010-07-26 14:10:00,40.2,40.26,40.2,40.26,165700.0,27.1236,27.1641,27.1236,27.1641,165700.0
2010-07-26 14:20:00,40.26,40.27,40.06,40.06,462400.0,27.1641,27.1709,27.0292,27.0292,462400.0
2010-07-26 14:30:00,40.06,40.07,39.95,39.97,508600.0,27.0292,27.0359,26.955,26.9685,508600.0
2010-07-26 14:40:00,39.97,40.05,39.97,40.01,480800.0,26.9685,27.0224,26.9685,26.9954,480800.0
2010-07-26 14:50:00,40.01,40.02,39.94,40.0,544900.0,26.9954,27.0022,26.9482,26.9887,544900.0
2010-07-26 15:00:00,40.0,40.02,39.93,39.94,967100.0,26.9887,27.0022,26.9415,26.9482,967100.0
2010-07-26 15:10:00,39.95,39.99,39.9,39.94,591300.0,26.955,26.982,26.9212,26.9482,591300.0
2010-07-26 15:20:00,39.94,40.06,39.92,40.02,1154600.0,26.9482,27.0292,26.9347,27.0022,1154600.0
2010-07-26 15:30:00,40.02,40.1,40.0,40.09,705900.0,27.0022,27.0562,26.9887,27.0494,705900.0
2010-07-26 15:40:00,40.1,40.27,40.09,40.27,1878300.0,27.0562,27.1709,27.0494,27.1709,1878300.0
2010-07-26 15:50:00,40.26,40.36,40.2,40.32,2974800.0,27.1641,27.2316,27.1236,27.2046,2974800.0
2010-07-27 09:30:00,40.74,41.18,40.68,41.18,3629700.0,27.488,27.7849,27.4475,27.7849,3629700.0
2010-07-27 09:40:00,41.17,41.19,40.78,40.79,2257900.0,27.7781,27.7916,27.515,27.5217,2257900.0
2010-07-27 09:50:00,40.79,41.1,40.79,41.01,2395600.0,27.5217,27.7309,27.5217,27.6702,2395600.0
2010-07-27 10:00:00,41.0,41.24,40.88,40.9,4109800.0,27.6634,27.8253,27.5824,27.5959,4109800.0
2010-07-27 10:10:00,40.9,40.94,40.74,40.89,1956200.0,27.5959,27.6229,27.488,27.5892,1956200.0
2010-07-27 10:20:00,40.89,41.07,40.85,40.95,1295800.0,27.5892,27.7106,27.5622,27.6297,1295800.0
2010-07-27 10:30:00,40.96,41.07,40.9,40.91,743000.0,27.6364,27.7106,27.5959,27.6027,743000.0
2010-07-27 10:40:00,40.9,40.93,40.77,40.82,745700.0,27.5959,27.6162,27.5082,27.542,745700.0
2010-07-27 10:50:00,40.82,40.95,40.79,40.9,882000.0,27.542,27.6297,27.5217,27.5959,882000.0
2010-07-27 11:00:00,40.91,40.92,40.75,40.88,947400.0,27.6027,27.6094,27.4947,27.5824,947400.0
2010-07-27 11:10:00,40.88,40.9,40.75,40.75,1276400.0,27.5824,27.5959,27.4947,27.4947,1276400.0
2010-07-27 11:20:00,40.75,40.81,40.7,40.74,788600.0,27.4947,27.5352,27.461,27.488,788600.0
2010-07-27 11:30:00,40.75,40.77,40.71,40.73,458600.0,27.4947,27.5082,27.4677,27.4812,458600.0
2010-07-27 11:40:00,40.73,40.77,40.67,40.69,462100.0,27.4812,27.5082,27.4408,27.4543,462100.0
2010-07-27 11:50:00,40.69,40.86,40.65,40.86,718500.0,27.4543,27.569,27.4273,27.569,718500.0
2010-07-27 12:00:00,40.86,40.86,40.71,40.77,734100.0,27.569,27.569,27.4677,27.5082,734100.0
2010-07-27 12:10:00,40.77,40.86,40.77,40.78,400500.0,27.5082,27.569,27.5082,27.515,400500.0
2010-07-27 12:20:00,40.78,40.79,40.69,40.69,334800.0,27.515,27.5217,27.4543,27.4543,334800.0
2010-07-27 12:30:00,40.69,40.76,40.67,40.76,416200.0,27.4543,27.5015,27.4408,27.5015,416200.0
2010-07-27 12:40:00,40.76,40.8,40.67,40.68,277500.0,27.5015,27.5285,27.4408,27.4475,277500.0
2010-07-27 12:50:00,40.69,40.73,40.64,40.64,624900.0,27.4543,27.4812,27.4205,27.4205,624900.0
2010-07-27 13:00:00,40.65,40.75,40.61,40.74,677700.0,27.4273,27.4947,27.4003,27.488,677700.0
2010-07-27 13:10:00,40.74,40.79,40.72,40.77,514300.0,27.488,27.5217,27.4745,27.5082,514300.0
2010-07-27 13:20:00,40.77,40.81,40.63,40.64,528300.0,27.5082,27.5352,27.4138,27.4205,528300.0
2010-07-27 13:30:00,40.63,40.74,40.63,40.74,354000.0,27.4138,27.488,27.4138,27.488,354000.0
2010-07-27 13:40:00,40.74,40.8,40.65,40.79,363000.0,27.488,27.5285,27.4273,27.5217,363000.0
2010-07-27 13:50:00,40.78,40.86,40.76,40.78,446400.0,27.515,27.569,27.5015,27.515,446400.0
2010-07-27 14:00:00,40.79,40.85,40.75,40.85,365100.0,27.5217,27.5622,27.4947,27.5622,365100.0
2010-07-27 14:10:00,40.85,40.91,40.76,40.91,440800.0,27.5622,27.6027,27.5015,27.6027,440800.0
2010-07-27 14:20:00,40.9,40.91,40.83,40.86,464700.0,27.5959,27.6027,27.5487,27.569,464700.0
2010-07-27 14:30:00,40.87,40.9,40.81,40.84,426700.0,27.5757,27.5959,27.5352,27.5555,426700.0
2010-07-27 14:40:00,40.85,40.86,40.8,40.8,577900.0,27.5622,27.569,27.5285,27.5285,577900.0
2010-07-27 14:50:00,40.81,40.82,40.67,40.72,593400.0,27.5352,27.542,27.4408,27.4745,593400.0
2010-07-27 15:00:00,40.72,40.8,40.7,40.78,777700.0,27.4745,27.5285,27.461,27.515,777700.0
2010-07-27 15:10:00,40.78,40.82,40.72,40.78,429700.0,27.515,27.542,27.4745,27.515,429700.0
2010-07-27 15:20:00,40.79,40.9,40.78,40.88,821500.0,27.5217,27.5959,27.515,27.5824,821500.0
2010-07-27 15:30:00,40.88,40.88,40.74,40.77,807900.0,27.5824,27.5824,27.488,27.5082,807900.0
2010-07-27 15:40:00,40.76,40.78,40.64,40.65,1728700.0,27.5015,27.515,27.4205,27.4273,1728700.0
2010-07-27 15:50:00,40.65,40.73,40.62,40.67,2447900.0,27.4273,27.4812,27.407,27.4408,2447900.0
2010-07-28 09:30:00,40.44,40.9,40.43,40.85,1146900.0,27.2856,27.5959,27.2788,27.5622,1146900.0
2010-07-28 09:40:00,40.85,40.85,40.67,40.75,979100.0,27.5622,27.5622,27.4408,27.4947,979100.0
2010-07-28 09:50:00,40.75,40.81,40.63,40.67,796200.0,27.4947,27.5352,27.4138,27.4408,796200.0
2010-07-28 10:00:00,40.67,40.67,40.43,40.44,1213800.0,27.4408,27.4408,27.2788,27.2856,1213800.0
2010-07-28 10:10:00,40.44,40.57,40.4,40.52,656400.0,27.2856,27.3733,27.2586,27.3396,656400.0
2010-07-28 10:20:00,40.51,40.52,40.36,40.41,856400.0,27.3328,27.3396,27.2316,27.2653,856400.0
2010-07-28 10:30:00,40.41,40.43,40.25,40.42,882900.0,27.2653,27.2788,27.1574,27.2721,882900.0
2010-07-28 10:40:00,40.41,40.54,40.4,40.49,685400.0,27.2653,27.353,27.2586,27.3193,685400.0
2010-07-28 10:50:00,40.48,40.55,40.42,40.52,572400.0,27.3126,27.3598,27.2721,27.3396,572400.0
2010-07-28 11:00:00,40.52,40.53,40.38,40.39,308000.0,27.3396,27.3463,27.2451,27.2518,308000.0
2010-07-28 11:10:00,40.4,40.51,40.38,40.42,372100.0,27.2586,27.3328,27.2451,27.2721,372100.0
2010-07-28 11:20:00,40.41,40.48,40.36,40.41,307000.0,27.2653,27.3126,27.2316,27.2653,307000.0
2010-07-28 11:30:00,40.41,40.54,40.38,40.51,306900.0,27.2653,27.353,27.2451,27.3328,306900.0
2010-07-28 11:40:00,40.52,40.54,40.43,40.44,410600.0,27.3396,27.353,27.2788,27.2856,410600.0
2010-07-28 11:50:00,40.44,40.49,40.42,40.44,180200.0,27.2856,27.3193,27.2721,27.2856,180200.0
2010-07-28 12:00:00,40.43,40.47,40.39,40.43,325900.0,27.2788,27.3058,27.2518,27.2788,325900.0
2010-07-28 12:10:00,40.42,40.55,40.42,40.54,232500.0,27.2721,27.3598,27.2721,27.353,232500.0
2010-07-28 12:20:00,40.54,40.55,40.48,40.48,177300.0,27.353,27.3598,27.3126,27.3126,177300.0
2010-07-28 12:30:00,40.49,40.53,40.44,40.45,371700.0,27.3193,27.3463,27.2856,27.2923,371700.0
2010-07-28 12:40:00,40.45,40.49,40.44,40.46,167400.0,27.2923,27.3193,27.2856,27.2991,167400.0
2010-07-28 12:50:00,40.47,40.63,40.44,40.62,341600.0,27.3058,27.4138,27.2856,27.407,341600.0
2010-07-28 13:00:00,40.63,40.66,40.53,40.6,386800.0,27.4138,27.434,27.3463,27.3935,386800.0
2010-07-28 13:10:00,40.6,40.65,40.56,40.56,196600.0,27.3935,27.4273,27.3665,27.3665,196600.0
2010-07-28 13:20:00,40.56,40.56,40.45,40.47,358400.0,27.3665,27.3665,27.2923,27.3058,358400.0
2010-07-28 13:30:00,40.47,40.52,40.42,40.47,252600.0,27.3058,27.3396,27.2721,27.3058,252600.0
2010-07-28 13:40:00,40.48,40.49,40.38,40.43,401300.0,27.3126,27.3193,27.2451,27.2788,401300.0
2010-07-28 13:50:00,40.44,40.49,40.4,40.46,233200.0,27.2856,27.3193,27.2586,27.2991,233200.0
2010-07-28 14:00:00,40.46,40.55,40.4,40.52,500600.0,27.2991,27.3598,27.2586,27.3396,500600.0
2010-07-28 14:10:00,40.52,40.54,40.34,40.34,473400.0,27.3396,27.353,27.2181,27.2181,473400.0
2010-07-28 14:20:00,40.34,40.42,40.27,40.4,632900.0,27.2181,27.2721,27.1709,27.2586,632900.0
2010-07-28 14:30:00,40.4,40.51,40.39,40.41,385800.0,27.2586,27.3328,27.2518,27.2653,385800.0
2010-07-28 14:40:00,40.42,40.46,40.3,40.32,559300.0,27.2721,27.2991,27.1911,27.2046,559300.0
2010-07-28 14:50:00,40.32,40.43,40.31,40.38,351400.0,27.2046,27.2788,27.1979,27.2451,351400.0
2010-07-28 15:00:00,40.38,40.4,40.22,40.23,609100.0,27.2451,27.2586,27.1371,27.1439,609100.0
2010-07-28 15:10:00,40.23,40.29,40.15,40.24,975000.0,27.1439,27.1844,27.0899,27.1506,975000.0
2010-07-28 15:20:00,40.22,40.36,40.18,40.33,628500.0,27.1371,27.2316,27.1101,27.2114,628500.0
2010-07-28 15:30:00,40.34,40.42,40.33,40.35,581000.0,27.2181,27.2721,27.2114,27.2248,581000.0
2010-07-28 15:40:00,40.35,40.43,40.33,40.39,964900.0,27.2248,27.2788,27.2114,27.2518,964900.0
2010-07-28 15:50:00,40.38,40.39,40.27,40.33,1971900.0,27.2451,27.2518,27.1709,27.2114,1971900.0
2010-07-29 09:30:00,40.71,40.83,40.62,40.72,1788600.0,27.4677,27.5487,27.407,27.4745,1788600.0
2010-07-29 09:40:00,40.71,40.77,40.58,40.69,925300.0,27.4677,27.5082,27.38,27.4543,925300.0
2010-07-29 09:50:00,40.69,40.7,40.59,40.66,654600.0,27.4543,27.461,27.3868,27.434,654600.0
2010-07-29 10:00:00,40.66,40.69,40.5,40.62,744700.0,27.434,27.4543,27.3261,27.407,744700.0
2010-07-29 10:10:00,40.62,40.65,40.44,40.5,754700.0,27.407,27.4273,27.2856,27.3261,754700.0
2010-07-29 10:20:00,40.51,40.51,40.4,40.48,548800.0,27.3328,27.3328,27.2586,27.3126,548800.0
2010-07-29 10:30:00,40.49,40.58,40.42,40.54,559100.0,27.3193,27.38,27.2721,27.353,559100.0
2010-07-29 10:40:00,40.54,40.6,40.41,40.6,502200.0,27.353,27.3935,27.2653,27.3935,502200.0
2010-07-29 10:50:00,40.59,40.6,40.41,40.42,729600.0,27.3868,27.3935,27.2653,27.2721,729600.0
2010-07-29 11:00:00,40.43,40.44,40.23,40.25,724900.0,27.2788,27.2856,27.1439,27.1574,724900.0
2010-07-29 11:10:00,40.26,40.35,40.15,40.17,558500.0,27.1641,27.2248,27.0899,27.1034,558500.0
2010-07-29 11:20:00,40.17,40.25,40.1,40.1,549200.0,27.1034,27.1574,27.0562,27.0562,549200.0
2010-07-29 11:30:00,40.1,40.18,39.97,40.15,810800.0,27.0562,27.1101,26.9685,27.0899,810800.0
2010-07-29 11:40:00,40.16,40.18,40.06,40.11,419800.0,27.0967,27.1101,27.0292,27.0629,419800.0
2010-07-29 11:50:00,40.11,40.2,40.04,40.06,410600.0,27.0629,27.1236,27.0157,27.0292,410600.0
2010-07-29 12:00:00,40.06,40.09,39.91,40.09,669200.0,27.0292,27.0494,26.928,27.0494,669200.0
2010-07-29 12:10:00,40.09,40.19,40.03,40.16,362400.0,27.0494,27.1169,27.0089,27.0967,362400.0
2010-07-29 12:20:00,40.16,40.16,40.0,40.12,518900.0,27.0967,27.0967,26.9887,27.0697,518900.0
2010-07-29 12:30:00,40.12,40.14,39.95,39.99,389100.0,27.0697,27.0832,26.955,26.982,389100.0
2010-07-29 12:40:00,39.99,40.01,39.91,39.93,362000.0,26.982,26.9954,26.928,26.9415,362000.0
2010-07-29 12:50:00,39.93,40.11,39.91,40.09,548700.0,26.9415,27.0629,26.928,27.0494,548700.0
2010-07-29 13:00:00,40.1,40.15,40.05,40.08,246700.0,27.0562,27.0899,27.0224,27.0427,246700.0
2010-07-29 13:10:00,40.08,40.22,40.03,40.22,975600.0,27.0427,27.1371,27.0089,27.1371,975600.0
2010-07-29 13:20:00,40.22,40.23,40.16,40.22,485200.0,27.1371,27.1439,27.0967,27.1371,485200.0
2010-07-29 13:30:00,40.22,40.34,40.22,40.3,416400.0,27.1371,27.2181,27.1371,27.1911,416400.0
2010-07-29 13:40:00,40.31,40.37,40.28,40.33,478000.0,27.1979,27.2383,27.1776,27.2114,478000.0
2010-07-29 13:50:00,40.33,40.35,40.25,40.26,392600.0,27.2114,27.2248,27.1574,27.1641,392600.0
2010-07-29 14:00:00,40.25,40.28,40.16,40.17,504700.0,27.1574,27.1776,27.0967,27.1034,504700.0
2010-07-29 14:10:00,40.16,40.28,40.12,40.27,362600.0,27.0967,27.1776,27.0697,27.1709,362600.0
2010-07-29 14:20:00,40.28,40.41,40.24,40.36,821900.0,27.1776,27.2653,27.1506,27.2316,821900.0
2010-07-29 14:30:00,40.37,40.42,40.3,40.38,434700.0,27.2383,27.2721,27.1911,27.2451,434700.0
2010-07-29 14:40:00,40.38,40.47,40.33,40.41,906300.0,27.2451,27.3058,27.2114,27.2653,906300.0
2010-07-29 14:50:00,40.41,40.46,40.32,40.38,686000.0,27.2653,27.2991,27.2046,27.2451,686000.0
2010-07-29 15:00:00,40.38,40.38,40.26,40.33,676400.0,27.2451,27.2451,27.1641,27.2114,676400.0
2010-07-29 15:10:00,40.33,40.48,40.33,40.42,982200.0,27.2114,27.3126,27.2114,27.2721,982200.0
2010-07-29 15:20:00,40.44,40.48,40.39,40.42,530200.0,27.2856,27.3126,27.2518,27.2721,530200.0
2010-07-29 15:30:00,40.41,40.43,40.26,40.3,860100.0,27.2653,27.2788,27.1641,27.1911,860100.0
2010-07-29 15:40:00,40.3,40.3,40.1,40.13,1607300.0,27.1911,27.1911,27.0562,27.0764,1607300.0
2010-07-29 15:50:00,40.14,40.26,40.12,40.21,1793100.0,27.0832,27.1641,27.0697,27.1304,1793100.0
2010-07-30 09:30:00,39.72,40.06,39.72,39.84,1299800.0,26.7998,27.0292,26.7998,26.8807,1299800.0
2010-07-30 09:40:00,39.83,40.1,39.8,39.99,1701600.0,26.874,27.0562,26.8538,26.982,1701600.0
2010-07-30 09:50:00,39.99,40.24,39.97,40.14,1063700.0,26.982,27.1506,26.9685,27.0832,1063700.0
2010-07-30 10:00:00,40.15,40.34,40.12,40.19,784300.0,27.0899,27.2181,27.0697,27.1169,784300.0
2010-07-30 10:10:00,40.18,40.26,40.13,40.15,617800.0,27.1101,27.1641,27.0764,27.0899,617800.0
2010-07-30 10:20:00,40.15,40.2,40.09,40.15,473200.0,27.0899,27.1236,27.0494,27.0899,473200.0
2010-07-30 10:30:00,40.15,40.34,40.15,40.32,638600.0,27.0899,27.2181,27.0899,27.2046,638600.0
2010-07-30 10:40:00,40.31,40.48,40.31,40.4,621600.0,27.1979,27.3126,27.1979,27.2586,621600.0
2010-07-30 10:50:00,40.41,40.47,40.37,40.41,802300.0,27.2653,27.3058,27.2383,27.2653,802300.0
2010-07-30 11:00:00,40.41,40.52,40.36,40.52,630600.0,27.2653,27.3396,27.2316,27.3396,630600.0
2010-07-30 11:10:00,40.51,40.56,40.4,40.46,673700.0,27.3328,27.3665,27.2586,27.2991,673700.0
2010-07-30 11:20:00,40.46,40.47,40.27,40.3,612800.0,27.2991,27.3058,27.1709,27.1911,612800.0
2010-07-30 11:30:00,40.3,40.41,40.29,40.36,446300.0,27.1911,27.2653,27.1844,27.2316,446300.0
2010-07-30 11:40:00,40.35,40.37,40.25,40.3,267800.0,27.2248,27.2383,27.1574,27.1911,267800.0
2010-07-30 11:50:00,40.31,40.39,40.29,40.37,300200.0,27.1979,27.2518,27.1844,27.2383,300200.0
2010-07-30 12:00:00,40.38,40.42,40.36,40.4,357500.0,27.2451,27.2721,27.2316,27.2586,357500.0
2010-07-30 12:10:00,40.4,40.4,40.26,40.33,346900.0,27.2586,27.2586,27.1641,27.2114,346900.0
2010-07-30 12:20:00,40.33,40.36,40.28,40.35,221200.0,27.2114,27.2316,27.1776,27.2248,221200.0
2010-07-30 12:30:00,40.35,40.35,40.24,40.29,336500.0,27.2248,27.2248,27.1506,27.1844,336500.0
2010-07-30 12:40:00,40.3,40.41,40.3,40.39,230300.0,27.1911,27.2653,27.1911,27.2518,230300.0
2010-07-30 12:50:00,40.4,40.42,40.35,40.42,155500.0,27.2586,27.2721,27.2248,27.2721,155500.0
2010-07-30 13:00:00,40.41,40.49,40.41,40.46,231700.0,27.2653,27.3193,27.2653,27.2991,231700.0
2010-07-30 13:10:00,40.45,40.46,40.32,40.37,538100.0,27.2923,27.2991,27.2046,27.2383,538100.0
2010-07-30 13:20:00,40.37,40.41,40.31,40.39,420600.0,27.2383,27.2653,27.1979,27.2518,420600.0
2010-07-30 13:30:00,40.38,40.38,40.28,40.3,451200.0,27.2451,27.2451,27.1776,27.1911,451200.0
2010-07-30 13:40:00,40.3,40.37,40.29,40.3,471500.0,27.1911,27.2383,27.1844,27.1911,471500.0
2010-07-30 13:50:00,40.3,40.32,40.06,40.11,623000.0,27.1911,27.2046,27.0292,27.0629,623000.0
2010-07-30 14:00:00,40.11,40.25,40.1,40.2,538200.0,27.0629,27.1574,27.0562,27.1236,538200.0
2010-07-30 14:10:00,40.21,40.4,40.21,40.39,435500.0,27.1304,27.2586,27.1304,27.2518,435500.0
2010-07-30 14:20:00,40.39,40.42,40.3,40.39,433700.0,27.2518,27.2721,27.1911,27.2518,433700.0
2010-07-30 14:30:00,40.39,40.41,40.34,40.34,257900.0,27.2518,27.2653,27.2181,27.2181,257900.0
2010-07-30 14:40:00,40.34,40.45,40.33,40.42,417500.0,27.2181,27.2923,27.2114,27.2721,417500.0
2010-07-30 14:50:00,40.42,40.42,40.26,40.28,419300.0,27.2721,27.2721,27.1641,27.1776,419300.0
2010-07-30 15:00:00,40.29,40.42,40.25,40.41,411600.0,27.1844,27.2721,27.1574,27.2653,411600.0
2010-07-30 15:10:00,40.41,40.54,40.4,40.54,527400.0,27.2653,27.353,27.2586,27.353,527400.0
2010-07-30 15:20:00,40.54,40.69,40.54,40.65,782700.0,27.353,27.4543,27.353,27.4273,782700.0
2010-07-30 15:30:00,40.65,40.68,40.49,40.52,609000.0,27.4273,27.4475,27.3193,27.3396,609000.0
2010-07-30 15:40:00,40.52,40.61,40.44,40.49,909400.0,27.3396,27.4003,27.2856,27.3193,909400.0
2010-07-30 15:50:00,40.47,40.53,40.28,40.28,2454400.0,27.3058,27.3463,27.1776,27.1776,2454400.0
2010-08-02 09:30:00,40.99,40.99,40.73,40.83,1354700.0,27.6567,27.6567,27.4812,27.5487,1354700.0
2010-08-02 09:40:00,40.83,40.87,40.74,40.86,1003300.0,27.5487,27.5757,27.488,27.569,1003300.0
2010-08-02 09:50:00,40.86,40.95,40.83,40.93,1244900.0,27.569,27.6297,27.5487,27.6162,1244900.0
2010-08-02 10:00:00,40.92,41.04,40.9,40.99,1738200.0,27.6094,27.6904,27.5959,27.6567,1738200.0
2010-08-02 10:10:00,40.99,41.05,40.94,40.94,970800.0,27.6567,27.6972,27.6229,27.6229,970800.0
2010-08-02 10:20:00,40.94,41.03,40.89,40.94,885100.0,27.6229,27.6837,27.5892,27.6229,885100.0
2010-08-02 10:30:00,40.94,40.96,40.9,40.91,535200.0,27.6229,27.6364,27.5959,27.6027,535200.0
2010-08-02 10:40:00,40.91,40.96,40.88,40.93,400800.0,27.6027,27.6364,27.5824,27.6162,400800.0
2010-08-02 10:50:00,40.93,40.98,40.91,40.97,528400.0,27.6162,27.6499,27.6027,27.6432,528400.0
2010-08-02 11:00:00,40.96,40.99,40.89,40.98,510000.0,27.6364,27.6567,27.5892,27.6499,510000.0
2010-08-02 11:10:00,40.98,40.99,40.91,40.98,347400.0,27.6499,27.6567,27.6027,27.6499,347400.0
2010-08-02 11:20:00,40.98,41.02,40.94,40.95,448600.0,27.6499,27.6769,27.6229,27.6297,448600.0
2010-08-02 11:30:00,40.96,41.08,40.96,41.02,505300.0,27.6364,27.7174,27.6364,27.6769,505300.0
2010-08-02 11:40:00,41.03,41.13,41.02,41.11,394300.0,27.6837,27.7511,27.6769,27.7376,394300.0
2010-08-02 11:50:00,41.11,41.21,41.1,41.2,560100.0,27.7376,27.8051,27.7309,27.7984,560100.0
2010-08-02 12:00:00,41.21,41.23,41.15,41.19,666400.0,27.8051,27.8186,27.7646,27.7916,666400.0
2010-08-02 12:10:00,41.2,41.27,41.19,41.23,583000.0,27.7984,27.8456,27.7916,27.8186,583000.0
2010-08-02 12:20:00,41.23,41.25,41.17,41.23,1240200.0,27.8186,27.8321,27.7781,27.8186,1240200.0
2010-08-02 12:30:00,41.23,41.32,41.22,41.31,717100.0,27.8186,27.8793,27.8119,27.8726,717100.0
2010-08-02 12:40:00,41.31,41.4,41.3,41.32,812300.0,27.8726,27.9333,27.8658,27.8793,812300.0
2010-08-02 12:50:00,41.31,41.43,41.31,41.43,626700.0,27.8726,27.9535,27.8726,27.9535,626700.0
2010-08-02 13:00:00,41.42,41.48,41.41,41.45,646800.0,27.9468,27.9873,27.94,27.967,646800.0
2010-08-02 13:10:00,41.45,41.47,41.39,41.46,375300.0,27.967,27.9805,27.9266,27.9738,375300.0
2010-08-02 13:20:00,41.46,41.47,41.31,41.31,577700.0,27.9738,27.9805,27.8726,27.8726,577700.0
2010-08-02 13:30:00,41.31,41.38,41.25,41.37,484900.0,27.8726,27.9198,27.8321,27.9131,484900.0
2010-08-02 13:40:00,41.38,41.43,41.37,41.38,380800.0,27.9198,27.9535,27.9131,27.9198,380800.0
2010-08-02 13:50:00,41.38,41.44,41.36,41.42,276300.0,27.9198,27.9603,27.9063,27.9468,276300.0
2010-08-02 14:00:00,41.42,41.42,41.37,41.41,384800.0,27.9468,27.9468,27.9131,27.94,384800.0
2010-08-02 14:10:00,41.41,41.49,41.4,41.45,549600.0,27.94,27.994,27.9333,27.967,549600.0
2010-08-02 14:20:00,41.46,41.49,41.42,41.42,392600.0,27.9738,27.994,27.9468,27.9468,392600.0
2010-08-02 14:30:00,41.43,41.55,41.42,41.52,783800.0,27.9535,28.0345,27.9468,28.0143,783800.0
2010-08-02 14:40:00,41.53,41.68,41.5,41.54,1728200.0,28.021,28.1222,28.0008,28.0278,1728200.0
2010-08-02 14:50:00,41.54,41.62,41.53,41.6,637400.0,28.0278,28.0817,28.021,28.0682,637400.0
2010-08-02 15:00:00,41.6,41.62,41.55,41.6,596000.0,28.0682,28.0817,28.0345,28.0682,596000.0
2010-08-02 15:10:00,41.6,41.62,41.59,41.6,703800.0,28.0682,28.0817,28.0615,28.0682,703800.0
2010-08-02 15:20:00,41.6,41.64,41.58,41.63,871700.0,28.0682,28.0952,28.0548,28.0885,871700.0
2010-08-02 15:30:00,41.63,41.64,41.56,41.57,1247500.0,28.0885,28.0952,28.0413,28.048,1247500.0
2010-08-02 15:40:00,41.57,41.65,41.56,41.62,1892200.0,28.048,28.102,28.0413,28.0817,1892200.0
2010-08-02 15:50:00,41.63,41.7,41.58,41.64,3488600.0,28.0885,28.1357,28.0548,28.0952,3488600.0
2010-08-03 09:30:00,41.51,41.6,41.4,41.57,1462100.0,28.0075,28.0682,27.9333,28.048,1462100.0
2010-08-03 09:40:00,41.58,41.65,41.45,41.45,1443200.0,28.0548,28.102,27.967,27.967,1443200.0
2010-08-03 09:50:00,41.45,41.5,41.36,41.43,1018400.0,27.967,28.0008,27.9063,27.9535,1018400.0
2010-08-03 10:00:00,41.42,41.43,41.08,41.2,1795400.0,27.9468,27.9535,27.7174,27.7984,1795400.0
2010-08-03 10:10:00,41.19,41.36,41.15,41.31,928100.0,27.7916,27.9063,27.7646,27.8726,928100.0
2010-08-03 10:20:00,41.31,41.31,41.12,41.13,652400.0,27.8726,27.8726,27.7444,27.7511,652400.0
2010-08-03 10:30:00,41.12,41.3,41.1,41.24,575100.0,27.7444,27.8658,27.7309,27.8253,575100.0
2010-08-03 10:40:00,41.23,41.38,41.21,41.29,523100.0,27.8186,27.9198,27.8051,27.8591,523100.0
2010-08-03 10:50:00,41.29,41.3,41.24,41.28,399000.0,27.8591,27.8658,27.8253,27.8523,399000.0
2010-08-03 11:00:00,41.28,41.29,41.2,41.2,407000.0,27.8523,27.8591,27.7984,27.7984,407000.0
2010-08-03 11:10:00,41.2,41.27,41.2,41.25,379100.0,27.7984,27.8456,27.7984,27.8321,379100.0
2010-08-03 11:20:00,41.26,41.34,41.25,41.27,350900.0,27.8388,27.8928,27.8321,27.8456,350900.0
2010-08-03 11:30:00,41.27,41.37,41.26,41.34,574600.0,27.8456,27.9131,27.8388,27.8928,574600.0
2010-08-03 11:40:00,41.34,41.4,41.24,41.27,626400.0,27.8928,27.9333,27.8253,27.8456,626400.0
2010-08-03 11:50:00,41.27,41.3,41.21,41.26,447300.0,27.8456,27.8658,27.8051,27.8388,447300.0
2010-08-03 12:00:00,41.26,41.26,41.2,41.22,281500.0,27.8388,27.8388,27.7984,27.8119,281500.0
2010-08-03 12:10:00,41.22,41.22,41.13,41.18,391300.0,27.8119,27.8119,27.7511,27.7849,391300.0
2010-08-03 12:20:00,41.17,41.2,41.1,41.15,555800.0,27.7781,27.7984,27.7309,27.7646,555800.0
2010-08-03 12:30:00,41.15,41.23,41.14,41.17,312900.0,27.7646,27.8186,27.7579,27.7781,312900.0
2010-08-03 12:40:00,41.16,41.18,41.14,41.17,229000.0,27.7714,27.7849,27.7579,27.7781,229000.0
2010-08-03 12:50:00,41.17,41.25,41.15,41.2,626000.0,27.7781,27.8321,27.7646,27.7984,626000.0
2010-08-03 13:00:00,41.2,41.21,41.08,41.08,599200.0,27.7984,27.8051,27.7174,27.7174,599200.0
2010-08-03 13:10:00,41.08,41.15,41.07,41.11,606100.0,27.7174,27.7646,27.7106,27.7376,606100.0
2010-08-03 13:20:00,41.11,41.14,41.08,41.09,501600.0,27.7376,27.7579,27.7174,27.7241,501600.0
2010-08-03 13:30:00,41.08,41.11,41.07,41.08,350300.0,27.7174,27.7376,27.7106,27.7174,350300.0
2010-08-03 13:40:00,41.08,41.11,41.08,41.08,302100.0,27.7174,27.7376,27.7174,27.7174,302100.0
2010-08-03 13:50:00,41.08,41.09,41.0,41.05,587200.0,27.7174,27.7241,27.6634,27.6972,587200.0
2010-08-03 14:00:00,41.05,41.06,40.96,41.0,431200.0,27.6972,27.7039,27.6364,27.6634,431200.0
2010-08-03 14:10:00,41.0,41.11,41.0,41.09,621000.0,27.6634,27.7376,27.6634,27.7241,621000.0
2010-08-03 14:20:00,41.09,41.11,41.04,41.11,582800.0,27.7241,27.7376,27.6904,27.7376,582800.0
2010-08-03 14:30:00,41.1,41.16,41.07,41.12,745200.0,27.7309,27.7714,27.7106,27.7444,745200.0
2010-08-03 14:40:00,41.11,41.13,41.03,41.09,409300.0,27.7376,27.7511,27.6837,27.7241,409300.0
2010-08-03 14:50:00,41.08,41.12,41.03,41.1,411800.0,27.7174,27.7444,27.6837,27.7309,411800.0
2010-08-03 15:00:00,41.11,41.11,41.0,41.06,436200.0,27.7376,27.7376,27.6634,27.7039,436200.0
2010-08-03 15:10:00,41.05,41.12,41.05,41.07,408500.0,27.6972,27.7444,27.6972,27.7106,408500.0
2010-08-03 15:20:00,41.07,41.07,41.0,41.03,1039400.0,27.7106,27.7106,27.6634,27.6837,1039400.0
2010-08-03 15:30:00,41.03,41.06,40.9,40.9,1596400.0,27.6837,27.7039,27.5959,27.5959,1596400.0
2010-08-03 15:40:00,40.9,41.02,40.87,40.96,1320500.0,27.5959,27.6769,27.5757,27.6364,1320500.0
2010-08-03 15:50:00,40.97,41.08,40.92,41.07,2248500.0,27.6432,27.7174,27.6094,27.7106,2248500.0
2010-08-04 09:30:00,41.22,41.22,40.86,41.03,1402600.0,27.8119,27.8119,27.569,27.6837,1402600.0
2010-08-04 09:40:00,41.03,41.19,40.91,41.18,914100.0,27.6837,27.7916,27.6027,27.7849,914100.0
2010-08-04 09:50:00,41.18,41.3,41.12,41.27,613400.0,27.7849,27.8658,27.7444,27.8456,613400.0
2010-08-04 10:00:00,41.28,41.4,41.22,41.25,1046500.0,27.8523,27.9333,27.8119,27.8321,1046500.0
2010-08-04 10:10:00,41.24,41.26,41.08,41.09,687100.0,27.8253,27.8388,27.7174,27.7241,687100.0
2010-08-04 10:20:00,41.09,41.18,41.07,41.15,660700.0,27.7241,27.7849,27.7106,27.7646,660700.0
2010-08-04 10:30:00,41.15,41.23,41.09,41.16,873100.0,27.7646,27.8186,27.7241,27.7714,873100.0
2010-08-04 10:40:00,41.16,41.21,41.1,41.15,547200.0,27.7714,27.8051,27.7309,27.7646,547200.0
2010-08-04 10:50:00,41.14,41.21,41.1,41.13,505100.0,27.7579,27.8051,27.7309,27.7511,505100.0
2010-08-04 11:00:00,41.13,41.22,41.1,41.2,327300.0,27.7511,27.8119,27.7309,27.7984,327300.0
2010-08-04 11:10:00,41.21,41.22,41.16,41.18,275900.0,27.8051,27.8119,27.7714,27.7849,275900.0
2010-08-04 11:20:00,41.18,41.22,41.16,41.21,366400.0,27.7849,27.8119,27.7714,27.8051,366400.0
2010-08-04 11:30:00,41.21,41.25,41.19,41.23,268700.0,27.8051,27.8321,27.7916,27.8186,268700.0
2010-08-04 11:40:00,41.23,41.33,41.22,41.31,383600.0,27.8186,27.8861,27.8119,27.8726,383600.0
2010-08-04 11:50:00,41.32,41.37,41.24,41.25,423800.0,27.8793,27.9131,27.8253,27.8321,423800.0
2010-08-04 12:00:00,41.25,41.27,41.17,41.24,608300.0,27.8321,27.8456,27.7781,27.8253,608300.0
2010-08-04 12:10:00,41.23,41.34,41.22,41.34,454900.0,27.8186,27.8928,27.8119,27.8928,454900.0
2010-08-04 12:20:00,41.35,41.4,41.34,41.36,433200.0,27.8996,27.9333,27.8928,27.9063,433200.0
2010-08-04 12:30:00,41.37,41.4,41.31,41.32,353200.0,27.9131,27.9333,27.8726,27.8793,353200.0
2010-08-04 12:40:00,41.32,41.39,41.32,41.34,364300.0,27.8793,27.9266,27.8793,27.8928,364300.0
2010-08-04 12:50:00,41.33,41.36,41.27,41.28,572800.0,27.8861,27.9063,27.8456,27.8523,572800.0
2010-08-04 13:00:00,41.28,41.33,41.23,41.27,291800.0,27.8523,27.8861,27.8186,27.8456,291800.0
2010-08-04 13:10:00,41.27,41.29,41.21,41.27,218100.0,27.8456,27.8591,27.8051,27.8456,218100.0
2010-08-04 13:20:00,41.28,41.33,41.27,41.32,466000.0,27.8523,27.8861,27.8456,27.8793,466000.0
2010-08-04 13:30:00,41.31,41.37,41.28,41.33,307300.0,27.8726,27.9131,27.8523,27.8861,307300.0
2010-08-04 13:40:00,41.34,41.36,41.29,41.35,200400.0,27.8928,27.9063,27.8591,27.8996,200400.0
2010-08-04 13:50:00,41.36,41.36,41.22,41.25,423200.0,27.9063,27.9063,27.8119,27.8321,423200.0
2010-08-04 14:00:00,41.25,41.37,41.24,41.33,368400.0,27.8321,27.9131,27.8253,27.8861,368400.0
2010-08-04 14:10:00,41.32,41.4,41.32,41.36,296300.0,27.8793,27.9333,27.8793,27.9063,296300.0
2010-08-04 14:20:00,41.36,41.38,41.28,41.29,874600.0,27.9063,27.9198,27.8523,27.8591,874600.0
2010-08-04 14:30:00,41.29,41.34,41.19,41.2,422900.0,27.8591,27.8928,27.7916,27.7984,422900.0
2010-08-04 14:40:00,41.2,41.29,41.2,41.27,584400.0,27.7984,27.8591,27.7984,27.8456,584400.0
2010-08-04 14:50:00,41.28,41.28,41.2,41.24,388700.0,27.8523,27.8523,27.7984,27.8253,388700.0
2010-08-04 15:00:00,41.24,41.29,41.22,41.23,429400.0,27.8253,27.8591,27.8119,27.8186,429400.0
2010-08-04 15:10:00,41.23,41.31,41.21,41.25,679800.0,27.8186,27.8726,27.8051,27.8321,679800.0
2010-08-04 15:20:00,41.26,41.34,41.25,41.3,588900.0,27.8388,27.8928,27.8321,27.8658,588900.0
2010-08-04 15:30:00,41.3,41.37,41.28,41.35,747800.0,27.8658,27.9131,27.8523,27.8996,747800.0
2010-08-04 15:40:00,41.35,41.38,41.3,41.35,735400.0,27.8996,27.9198,27.8658,27.8996,735400.0
2010-08-04 15:50:00,41.35,41.38,41.27,41.33,1300600.0,27.8996,27.9198,27.8456,27.8861,1300600.0
2010-08-05 09:30:00,40.97,41.26,40.94,41.06,976900.0,27.6432,27.8388,27.6229,27.7039,976900.0
2010-08-05 09:40:00,41.06,41.19,40.94,41.19,840500.0,27.7039,27.7916,27.6229,27.7916,840500.0
2010-08-05 09:50:00,41.19,41.19,41.07,41.11,680600.0,27.7916,27.7916,27.7106,27.7376,680600.0
2010-08-05 10:00:00,41.1,41.15,41.07,41.09,442600.0,27.7309,27.7646,27.7106,27.7241,442600.0
2010-08-05 10:10:00,41.09,41.11,41.03,41.05,382500.0,27.7241,27.7376,27.6837,27.6972,382500.0
2010-08-05 10:20:00,41.04,41.19,41.03,41.18,509600.0,27.6904,27.7916,27.6837,27.7849,509600.0
2010-08-05 10:30:00,41.17,41.21,41.03,41.07,438200.0,27.7781,27.8051,27.6837,27.7106,438200.0
2010-08-05 10:40:00,41.08,41.13,41.04,41.08,554700.0,27.7174,27.7511,27.6904,27.7174,554700.0
2010-08-05 10:50:00,41.08,41.08,40.94,40.96,373800.0,27.7174,27.7174,27.6229,27.6364,373800.0
2010-08-05 11:00:00,40.97,41.02,40.94,40.97,513700.0,27.6432,27.6769,27.6229,27.6432,513700.0
2010-08-05 11:10:00,40.98,41.07,40.96,41.07,298400.0,27.6499,27.7106,27.6364,27.7106,298400.0
2010-08-05 11:20:00,41.07,41.11,41.05,41.08,242600.0,27.7106,27.7376,27.6972,27.7174,242600.0
2010-08-05 11:30:00,41.08,41.12,41.05,41.11,320600.0,27.7174,27.7444,27.6972,27.7376,320600.0
2010-08-05 11:40:00,41.12,41.2,41.1,41.19,514300.0,27.7444,27.7984,27.7309,27.7916,514300.0
2010-08-05 11:50:00,41.19,41.25,41.16,41.17,435200.0,27.7916,27.8321,27.7714,27.7781,435200.0
2010-08-05 12:00:00,41.17,41.26,41.14,41.15,453600.0,27.7781,27.8388,27.7579,27.7646,453600.0
2010-08-05 12:10:00,41.15,41.18,41.12,41.15,299400.0,27.7646,27.7849,27.7444,27.7646,299400.0
2010-08-05 12:20:00,41.15,41.19,41.14,41.16,212500.0,27.7646,27.7916,27.7579,27.7714,212500.0
2010-08-05 12:30:00,41.17,41.22,41.11,41.17,321600.0,27.7781,27.8119,27.7376,27.7781,321600.0
2010-08-05 12:40:00,41.18,41.18,41.05,41.08,583500.0,27.7849,27.7849,27.6972,27.7174,583500.0
2010-08-05 12:50:00,41.09,41.1,41.05,41.06,240900.0,27.7241,27.7309,27.6972,27.7039,240900.0
2010-08-05 13:00:00,41.05,41.08,41.01,41.01,277400.0,27.6972,27.7174,27.6702,27.6702,277400.0
2010-08-05 13:10:00,41.01,41.02,40.96,40.96,418100.0,27.6702,27.6769,27.6364,27.6364,418100.0
2010-08-05 13:20:00,40.96,41.03,40.95,41.03,228700.0,27.6364,27.6837,27.6297,27.6837,228700.0
2010-08-05 13:30:00,41.02,41.13,41.02,41.1,322000.0,27.6769,27.7511,27.6769,27.7309,322000.0
2010-08-05 13:40:00,41.09,41.11,41.05,41.07,282500.0,27.7241,27.7376,27.6972,27.7106,282500.0
2010-08-05 13:50:00,41.07,41.2,41.06,41.17,339700.0,27.7106,27.7984,27.7039,27.7781,339700.0
2010-08-05 14:00:00,41.17,41.2,41.15,41.18,325500.0,27.7781,27.7984,27.7646,27.7849,325500.0
2010-08-05 14:10:00,41.17,41.2,41.15,41.19,270200.0,27.7781,27.7984,27.7646,27.7916,270200.0
2010-08-05 14:20:00,41.19,41.2,41.13,41.16,473600.0,27.7916,27.7984,27.7511,27.7714,473600.0
2010-08-05 14:30:00,41.15,41.24,41.13,41.21,512900.0,27.7646,27.8253,27.7511,27.8051,512900.0
2010-08-05 14:40:00,41.2,41.25,41.2,41.22,386800.0,27.7984,27.8321,27.7984,27.8119,386800.0
2010-08-05 14:50:00,41.22,41.25,41.19,41.24,369900.0,27.8119,27.8321,27.7916,27.8253,369900.0
2010-08-05 15:00:00,41.24,41.4,41.23,41.38,713000.0,27.8253,27.9333,27.8186,27.9198,713000.0
2010-08-05 15:10:00,41.39,41.41,41.34,41.39,345300.0,27.9266,27.94,27.8928,27.9266,345300.0
2010-08-05 15:20:00,41.39,41.43,41.29,41.31,788700.0,27.9266,27.9535,27.8591,27.8726,788700.0
2010-08-05 15:30:00,41.32,41.32,41.24,41.24,756300.0,27.8793,27.8793,27.8253,27.8253,756300.0
2010-08-05 15:40:00,41.25,41.29,41.22,41.22,726600.0,27.8321,27.8591,27.8119,27.8119,726600.0
2010-08-05 15:50:00,41.23,41.3,41.2,41.29,1472600.0,27.8186,27.8658,27.7984,27.8591,1472600.0
2010-08-06 09:30:00,40.74,40.95,40.66,40.73,1496400.0,27.488,27.6297,27.434,27.4812,1496400.0
2010-08-06 09:40:00,40.73,40.93,40.72,40.91,992400.0,27.4812,27.6162,27.4745,27.6027,992400.0
2010-08-06 09:50:00,40.88,40.9,40.8,40.81,884200.0,27.5824,27.5959,27.5285,27.5352,884200.0
2010-08-06 10:00:00,40.81,40.87,40.77,40.83,702500.0,27.5352,27.5757,27.5082,27.5487,702500.0
2010-08-06 10:10:00,40.83,40.93,40.79,40.89,1262800.0,27.5487,27.6162,27.5217,27.5892,1262800.0
2010-08-06 10:20:00,40.88,40.92,40.83,40.89,480500.0,27.5824,27.6094,27.5487,27.5892,480500.0
2010-08-06 10:30:00,40.88,40.9,40.79,40.8,655500.0,27.5824,27.5959,27.5217,27.5285,655500.0
2010-08-06 10:40:00,40.8,40.8,40.57,40.58,1193200.0,27.5285,27.5285,27.3733,27.38,1193200.0
2010-08-06 10:50:00,40.58,40.6,40.38,40.42,1116300.0,27.38,27.3935,27.2451,27.2721,1116300.0
2010-08-06 11:00:00,40.42,40.44,40.25,40.27,1132200.0,27.2721,27.2856,27.1574,27.1709,1132200.0
2010-08-06 11:10:00,40.27,40.34,40.23,40.24,727000.0,27.1709,27.2181,27.1439,27.1506,727000.0
2010-08-06 11:20:00,40.23,40.34,40.2,40.24,498500.0,27.1439,27.2181,27.1236,27.1506,498500.0
2010-08-06 11:30:00,40.24,40.32,40.17,40.27,673100.0,27.1506,27.2046,27.1034,27.1709,673100.0
2010-08-06 11:40:00,40.27,40.32,40.26,40.26,473500.0,27.1709,27.2046,27.1641,27.1641,473500.0
2010-08-06 11:50:00,40.26,40.3,40.2,40.2,374400.0,27.1641,27.1911,27.1236,27.1236,374400.0
2010-08-06 12:00:00,40.21,40.25,40.16,40.18,349000.0,27.1304,27.1574,27.0967,27.1101,349000.0
2010-08-06 12:10:00,40.18,40.19,40.13,40.17,309500.0,27.1101,27.1169,27.0764,27.1034,309500.0
2010-08-06 12:20:00,40.16,40.19,40.06,40.08,517800.0,27.0967,27.1169,27.0292,27.0427,517800.0
2010-08-06 12:30:00,40.08,40.15,40.07,40.13,312900.0,27.0427,27.0899,27.0359,27.0764,312900.0
2010-08-06 12:40:00,40.12,40.15,40.05,40.07,428100.0,27.0697,27.0899,27.0224,27.0359,428100.0
2010-08-06 12:50:00,40.07,40.11,39.97,40.0,533700.0,27.0359,27.0629,26.9685,26.9887,533700.0
2010-08-06 13:00:00,40.0,40.08,40.0,40.04,426700.0,26.9887,27.0427,26.9887,27.0157,426700.0
2010-08-06 13:10:00,40.04,40.08,40.01,40.05,310600.0,27.0157,27.0427,26.9954,27.0224,310600.0
2010-08-06 13:20:00,40.05,40.17,40.05,40.17,670000.0,27.0224,27.1034,27.0224,27.1034,670000.0
2010-08-06 13:30:00,40.17,40.19,40.09,40.14,607900.0,27.1034,27.1169,27.0494,27.0832,607900.0
2010-08-06 13:40:00,40.13,40.24,40.13,40.18,523200.0,27.0764,27.1506,27.0764,27.1101,523200.0
2010-08-06 13:50:00,40.18,40.22,40.14,40.15,676100.0,27.1101,27.1371,27.0832,27.0899,676100.0
2010-08-06 14:00:00,40.15,40.17,40.08,40.17,281300.0,27.0899,27.1034,27.0427,27.1034,281300.0
2010-08-06 14:10:00,40.16,40.18,40.05,40.07,523100.0,27.0967,27.1101,27.0224,27.0359,523100.0
2010-08-06 14:20:00,40.07,40.12,40.01,40.04,653500.0,27.0359,27.0697,26.9954,27.0157,653500.0
2010-08-06 14:30:00,40.04,40.14,40.02,40.14,719500.0,27.0157,27.0832,27.0022,27.0832,719500.0
2010-08-06 14:40:00,40.13,40.26,40.07,40.21,727200.0,27.0764,27.1641,27.0359,27.1304,727200.0
2010-08-06 14:50:00,40.21,40.33,40.14,40.16,1125000.0,27.1304,27.2114,27.0832,27.0967,1125000.0
2010-08-06 15:00:00,40.17,40.25,40.1,40.17,1289100.0,27.1034,27.1574,27.0562,27.1034,1289100.0
2010-08-06 15:10:00,40.18,40.22,40.12,40.2,788100.0,27.1101,27.1371,27.0697,27.1236,788100.0
2010-08-06 15:20:00,40.2,40.25,40.13,40.19,1561900.0,27.1236,27.1574,27.0764,27.1169,1561900.0
2010-08-06 15:30:00,40.19,40.33,40.19,40.29,1328700.0,27.1169,27.2114,27.1169,27.1844,1328700.0
2010-08-06 15:40:00,40.3,40.38,40.24,40.36,2268000.0,27.1911,27.2451,27.1506,27.2316,2268000.0
2010-08-06 15:50:00,40.36,40.44,40.25,40.43,3193600.0,27.2316,27.2856,27.1574,27.2788,3193600.0
2010-08-09 09:30:00,40.55,40.56,39.9,39.92,2097200.0,27.3598,27.3665,26.9212,26.9347,2097200.0
2010-08-09 09:40:00,39.93,39.98,39.77,39.88,2251700.0,26.9415,26.9752,26.8335,26.9077,2251700.0
2010-08-09 09:50:00,39.87,39.96,39.77,39.96,1245200.0,26.901,26.9617,26.8335,26.9617,1245200.0
2010-08-09 10:00:00,39.96,40.02,39.86,39.9,1711500.0,26.9617,27.0022,26.8942,26.9212,1711500.0
2010-08-09 10:10:00,39.9,39.97,39.88,39.9,1288800.0,26.9212,26.9685,26.9077,26.9212,1288800.0
2010-08-09 10:20:00,39.9,40.0,39.86,39.9,669400.0,26.9212,26.9887,26.8942,26.9212,669400.0
2010-08-09 10:30:00,39.9,40.01,39.89,39.97,542900.0,26.9212,26.9954,26.9145,26.9685,542900.0
2010-08-09 10:40:00,39.97,40.07,39.97,40.07,543600.0,26.9685,27.0359,26.9685,27.0359,543600.0
2010-08-09 10:50:00,40.07,40.1,39.94,40.05,726800.0,27.0359,27.0562,26.9482,27.0224,726800.0
2010-08-09 11:00:00,40.05,40.06,39.98,40.01,432300.0,27.0224,27.0292,26.9752,26.9954,432300.0
2010-08-09 11:10:00,40.02,40.03,39.98,40.0,501000.0,27.0022,27.0089,26.9752,26.9887,501000.0
2010-08-09 11:20:00,40.0,40.04,39.99,40.03,298700.0,26.9887,27.0157,26.982,27.0089,298700.0
2010-08-09 11:30:00,40.03,40.11,40.03,40.09,588500.0,27.0089,27.0629,27.0089,27.0494,588500.0
2010-08-09 11:40:00,40.1,40.1,40.02,40.02,460100.0,27.0562,27.0562,27.0022,27.0022,460100.0
2010-08-09 11:50:00,40.02,40.03,39.98,40.0,397100.0,27.0022,27.0089,26.9752,26.9887,397100.0
2010-08-09 12:00:00,40.0,40.03,39.98,40.0,515300.0,26.9887,27.0089,26.9752,26.9887,515300.0
2010-08-09 12:10:00,40.0,40.06,39.99,39.99,437400.0,26.9887,27.0292,26.982,26.982,437400.0
2010-08-09 12:20:00,39.99,40.02,39.94,39.98,1143300.0,26.982,27.0022,26.9482,26.9752,1143300.0
2010-08-09 12:30:00,39.98,39.98,39.9,39.96,502100.0,26.9752,26.9752,26.9212,26.9617,502100.0
2010-08-09 12:40:00,39.97,39.97,39.9,39.93,613300.0,26.9685,26.9685,26.9212,26.9415,613300.0
2010-08-09 12:50:00,39.93,39.94,39.89,39.9,450700.0,26.9415,26.9482,26.9145,26.9212,450700.0
2010-08-09 13:00:00,39.9,39.92,39.85,39.86,726400.0,26.9212,26.9347,26.8875,26.8942,726400.0
2010-08-09 13:10:00,39.86,39.9,39.83,39.9,441600.0,26.8942,26.9212,26.874,26.9212,441600.0
2010-08-09 13:20:00,39.89,39.95,39.87,39.89,570300.0,26.9145,26.955,26.901,26.9145,570300.0
2010-08-09 13:30:00,39.89,39.97,39.87,39.96,523300.0,26.9145,26.9685,26.901,26.9617,523300.0
2010-08-09 13:40:00,39.96,39.96,39.9,39.93,449600.0,26.9617,26.9617,26.9212,26.9415,449600.0
2010-08-09 13:50:00,39.94,39.97,39.91,39.91,398800.0,26.9482,26.9685,26.928,26.928,398800.0
2010-08-09 14:00:00,39.92,40.04,39.92,40.02,776900.0,26.9347,27.0157,26.9347,27.0022,776900.0
2010-08-09 14:10:00,40.02,40.03,39.92,40.0,536900.0,27.0022,27.0089,26.9347,26.9887,536900.0
2010-08-09 14:20:00,39.99,40.0,39.96,39.97,357200.0,26.982,26.9887,26.9617,26.9685,357200.0
2010-08-09 14:30:00,39.97,40.01,39.95,39.97,789000.0,26.9685,26.9954,26.955,26.9685,789000.0
2010-08-09 14:40:00,39.97,40.01,39.96,39.98,935700.0,26.9685,26.9954,26.9617,26.9752,935700.0
2010-08-09 14:50:00,39.98,39.98,39.93,39.93,592700.0,26.9752,26.9752,26.9415,26.9415,592700.0
2010-08-09 15:00:00,39.94,39.94,39.81,39.84,1153000.0,26.9482,26.9482,26.8605,26.8807,1153000.0
2010-08-09 15:10:00,39.84,39.85,39.7,39.7,1295600.0,26.8807,26.8875,26.7863,26.7863,1295600.0
2010-08-09 15:20:00,39.7,39.75,39.68,39.71,1363000.0,26.7863,26.82,26.7728,26.793,1363000.0
2010-08-09 15:30:00,39.71,39.77,39.66,39.73,1665900.0,26.793,26.8335,26.7593,26.8065,1665900.0
2010-08-09 15:40:00,39.73,39.81,39.71,39.79,2396000.0,26.8065,26.8605,26.793,26.847,2396000.0
2010-08-09 15:50:00,39.79,39.87,39.73,39.82,3142000.0,26.847,26.901,26.8065,26.8672,3142000.0
2010-08-10 09:30:00,39.67,39.73,39.51,39.58,1486100.0,26.766,26.8065,26.6581,26.7053,1486100.0
2010-08-10 09:40:00,39.57,39.59,39.23,39.34,1763800.0,26.6986,26.7121,26.4692,26.5434,1763800.0
2010-08-10 09:50:00,39.33,39.34,39.17,39.33,1079400.0,26.5366,26.5434,26.4287,26.5366,1079400.0
2010-08-10 10:00:00,39.33,39.41,39.21,39.35,801400.0,26.5366,26.5906,26.4557,26.5501,801400.0
2010-08-10 10:10:00,39.35,39.4,39.29,39.32,492500.0,26.5501,26.5839,26.5096,26.5299,492500.0
2010-08-10 10:20:00,39.31,39.37,39.25,39.27,594700.0,26.5231,26.5636,26.4827,26.4962,594700.0
2010-08-10 10:30:00,39.27,39.27,39.16,39.2,683500.0,26.4962,26.4962,26.4219,26.4489,683500.0
2010-08-10 10:40:00,39.19,39.22,39.17,39.18,520300.0,26.4422,26.4624,26.4287,26.4354,520300.0
2010-08-10 10:50:00,39.18,39.24,39.17,39.22,590900.0,26.4354,26.4759,26.4287,26.4624,590900.0
2010-08-10 11:00:00,39.21,39.32,39.2,39.31,562200.0,26.4557,26.5299,26.4489,26.5231,562200.0
2010-08-10 11:10:00,39.31,39.38,39.29,39.36,439600.0,26.5231,26.5704,26.5096,26.5569,439600.0
2010-08-10 11:20:00,39.36,39.38,39.31,39.35,449000.0,26.5569,26.5704,26.5231,26.5501,449000.0
2010-08-10 11:30:00,39.36,39.41,39.34,39.39,417900.0,26.5569,26.5906,26.5434,26.5771,417900.0
2010-08-10 11:40:00,39.4,39.4,39.34,39.36,386600.0,26.5839,26.5839,26.5434,26.5569,386600.0
2010-08-10 11:50:00,39.37,39.43,39.36,39.38,366100.0,26.5636,26.6041,26.5569,26.5704,366100.0
2010-08-10 12:00:00,39.37,39.38,39.27,39.27,675600.0,26.5636,26.5704,26.4962,26.4962,675600.0
2010-08-10 12:10:00,39.27,39.31,39.25,39.3,448000.0,26.4962,26.5231,26.4827,26.5164,448000.0
2010-08-10 12:20:00,39.3,39.33,39.29,39.32,269100.0,26.5164,26.5366,26.5096,26.5299,269100.0
2010-08-10 12:30:00,39.31,39.33,39.27,39.31,269700.0,26.5231,26.5366,26.4962,26.5231,269700.0
2010-08-10 12:40:00,39.31,39.35,39.25,39.34,342800.0,26.5231,26.5501,26.4827,26.5434,342800.0
2010-08-10 12:50:00,39.34,39.35,39.28,39.34,290700.0,26.5434,26.5501,26.5029,26.5434,290700.0
2010-08-10 13:00:00,39.34,39.35,39.31,39.32,189600.0,26.5434,26.5501,26.5231,26.5299,189600.0
2010-08-10 13:10:00,39.31,39.34,39.31,39.34,304700.0,26.5231,26.5434,26.5231,26.5434,304700.0
2010-08-10 13:20:00,39.34,39.35,39.23,39.28,336300.0,26.5434,26.5501,26.4692,26.5029,336300.0
2010-08-10 13:30:00,39.28,39.32,39.26,39.28,371900.0,26.5029,26.5299,26.4894,26.5029,371900.0
2010-08-10 13:40:00,39.28,39.32,39.26,39.27,357600.0,26.5029,26.5299,26.4894,26.4962,357600.0
2010-08-10 13:50:00,39.27,39.28,39.22,39.27,268400.0,26.4962,26.5029,26.4624,26.4962,268400.0
2010-08-10 14:00:00,39.27,39.33,39.26,39.28,540600.0,26.4962,26.5366,26.4894,26.5029,540600.0
2010-08-10 14:10:00,39.28,39.64,39.25,39.45,2517800.0,26.5029,26.7458,26.4827,26.6176,2517800.0
2010-08-10 14:20:00,39.44,39.56,39.31,39.42,1688300.0,26.6109,26.6918,26.5231,26.5974,1688300.0
2010-08-10 14:30:00,39.42,39.65,39.41,39.58,1851200.0,26.5974,26.7525,26.5906,26.7053,1851200.0
2010-08-10 14:40:00,39.59,39.72,39.57,39.65,1282100.0,26.7121,26.7998,26.6986,26.7525,1282100.0
2010-08-10 14:50:00,39.64,39.65,39.5,39.55,589300.0,26.7458,26.7525,26.6513,26.6851,589300.0
2010-08-10 15:00:00,39.55,39.71,39.54,39.71,619700.0,26.6851,26.793,26.6783,26.793,619700.0
2010-08-10 15:10:00,39.69,39.7,39.35,39.41,1023200.0,26.7795,26.7863,26.5501,26.5906,1023200.0
2010-08-10 15:20:00,39.4,39.43,39.26,39.37,1531400.0,26.5839,26.6041,26.4894,26.5636,1531400.0
2010-08-10 15:30:00,39.37,39.38,39.26,39.31,1809000.0,26.5636,26.5704,26.4894,26.5231,1809000.0
2010-08-10 15:40:00,39.31,39.4,39.26,39.28,1583000.0,26.5231,26.5839,26.4894,26.5029,1583000.0
2010-08-10 15:50:00,39.27,39.29,39.16,39.21,2758100.0,26.4962,26.5096,26.4219,26.4557,2758100.0
2010-08-11 09:30:00,38.65,38.78,38.59,38.61,1683300.0,26.0778,26.1655,26.0373,26.0508,1683300.0
2010-08-11 09:40:00,38.61,38.62,38.47,38.57,1669700.0,26.0508,26.0576,25.9564,26.0239,1669700.0
2010-08-11 09:50:00,38.56,38.58,38.34,38.44,1166700.0,26.0171,26.0306,25.8687,25.9361,1166700.0
2010-08-11 10:00:00,38.43,38.48,38.37,38.42,1025900.0,25.9294,25.9631,25.8889,25.9226,1025900.0
2010-08-11 10:10:00,38.43,38.43,38.13,38.26,2206200.0,25.9294,25.9294,25.727,25.8147,2206200.0
2010-08-11 10:20:00,38.27,38.29,38.17,38.25,1139900.0,25.8214,25.8349,25.754,25.8079,1139900.0
2010-08-11 10:30:00,38.24,38.27,38.15,38.2,1552500.0,25.8012,25.8214,25.7405,25.7742,1552500.0
2010-08-11 10:40:00,38.19,38.25,38.07,38.1,961800.0,25.7675,25.8079,25.6865,25.7067,961800.0
2010-08-11 10:50:00,38.1,38.13,38.02,38.02,886500.0,25.7067,25.727,25.6528,25.6528,886500.0
2010-08-11 11:00:00,38.03,38.07,37.98,37.99,1227800.0,25.6595,25.6865,25.6258,25.6325,1227800.0
2010-08-11 11:10:00,37.99,38.05,37.94,37.97,992900.0,25.6325,25.673,25.5988,25.619,992900.0
2010-08-11 11:20:00,37.97,38.05,37.89,38.04,875500.0,25.619,25.673,25.565,25.6663,875500.0
2010-08-11 11:30:00,38.03,38.13,38.03,38.1,569100.0,25.6595,25.727,25.6595,25.7067,569100.0
2010-08-11 11:40:00,38.11,38.16,38.09,38.13,485600.0,25.7135,25.7472,25.7,25.727,485600.0
2010-08-11 11:50:00,38.13,38.17,38.11,38.13,418300.0,25.727,25.754,25.7135,25.727,418300.0
2010-08-11 12:00:00,38.13,38.15,38.08,38.13,658500.0,25.727,25.7405,25.6932,25.727,658500.0
2010-08-11 12:10:00,38.13,38.14,38.09,38.1,351600.0,25.727,25.7337,25.7,25.7067,351600.0
2010-08-11 12:20:00,38.09,38.11,38.05,38.09,614300.0,25.7,25.7135,25.673,25.7,614300.0
2010-08-11 12:30:00,38.08,38.1,38.04,38.05,412000.0,25.6932,25.7067,25.6663,25.673,412000.0
2010-08-11 12:40:00,38.06,38.07,37.99,38.01,764300.0,25.6797,25.6865,25.6325,25.646,764300.0
2010-08-11 12:50:00,38.01,38.04,37.98,38.02,498600.0,25.646,25.6663,25.6258,25.6528,498600.0
2010-08-11 13:00:00,38.01,38.1,38.01,38.09,482100.0,25.646,25.7067,25.646,25.7,482100.0
2010-08-11 13:10:00,38.09,38.12,38.06,38.11,361900.0,25.7,25.7202,25.6797,25.7135,361900.0
2010-08-11 13:20:00,38.11,38.11,38.05,38.08,611900.0,25.7135,25.7135,25.673,25.6932,611900.0
2010-08-11 13:30:00,38.07,38.08,38.0,38.01,1012100.0,25.6865,25.6932,25.6393,25.646,1012100.0
2010-08-11 13:40:00,38.0,38.02,37.95,37.95,504300.0,25.6393,25.6528,25.6055,25.6055,504300.0
2010-08-11 13:50:00,37.96,37.99,37.92,37.96,421300.0,25.6123,25.6325,25.5853,25.6123,421300.0
2010-08-11 14:00:00,37.97,38.05,37.95,38.02,449000.0,25.619,25.673,25.6055,25.6528,449000.0
2010-08-11 14:10:00,38.02,38.06,37.99,38.05,506800.0,25.6528,25.6797,25.6325,25.673,506800.0
2010-08-11 14:20:00,38.06,38.11,38.02,38.05,817900.0,25.6797,25.7135,25.6528,25.673,817900.0
2010-08-11 14:30:00,38.05,38.05,37.97,38.0,742800.0,25.673,25.673,25.619,25.6393,742800.0
2010-08-11 14:40:00,38.0,38.01,37.93,37.97,580700.0,25.6393,25.646,25.592,25.619,580700.0
2010-08-11 14:50:00,37.97,37.98,37.86,37.97,1160900.0,25.619,25.6258,25.5448,25.619,1160900.0
2010-08-11 15:00:00,37.97,38.0,37.9,37.99,1070100.0,25.619,25.6393,25.5718,25.6325,1070100.0
2010-08-11 15:10:00,37.98,38.0,37.9,37.93,903800.0,25.6258,25.6393,25.5718,25.592,903800.0
2010-08-11 15:20:00,37.93,37.93,37.8,37.82,1759300.0,25.592,25.592,25.5043,25.5178,1759300.0
2010-08-11 15:30:00,37.82,37.99,37.82,37.95,1994800.0,25.5178,25.6325,25.5178,25.6055,1994800.0
2010-08-11 15:40:00,37.95,37.97,37.81,37.84,2788000.0,25.6055,25.619,25.5111,25.5313,2788000.0
2010-08-11 15:50:00,37.84,37.86,37.75,37.79,4303900.0,25.5313,25.5448,25.4706,25.4976,4303900.0
2010-08-12 09:30:00,37.36,37.73,37.22,37.72,2951900.0,25.2074,25.4571,25.113,25.4503,2951900.0
2010-08-12 09:40:00,37.72,37.92,37.67,37.8,2029800.0,25.4503,25.5853,25.4166,25.5043,2029800.0
2010-08-12 09:50:00,37.8,37.86,37.68,37.71,1529600.0,25.5043,25.5448,25.4234,25.4436,1529600.0
2010-08-12 10:00:00,37.71,37.89,37.65,37.88,1050700.0,25.4436,25.565,25.4031,25.5583,1050700.0
2010-08-12 10:10:00,37.88,37.96,37.78,37.86,952200.0,25.5583,25.6123,25.4908,25.5448,952200.0
2010-08-12 10:20:00,37.87,37.96,37.77,37.8,1212500.0,25.5515,25.6123,25.4841,25.5043,1212500.0
2010-08-12 10:30:00,37.79,37.85,37.74,37.82,888500.0,25.4976,25.5381,25.4638,25.5178,888500.0
2010-08-12 10:40:00,37.81,37.94,37.79,37.84,720100.0,25.5111,25.5988,25.4976,25.5313,720100.0
2010-08-12 10:50:00,37.84,37.92,37.8,37.86,809700.0,25.5313,25.5853,25.5043,25.5448,809700.0
2010-08-12 11:00:00,37.85,37.92,37.81,37.82,1065600.0,25.5381,25.5853,25.5111,25.5178,1065600.0
2010-08-12 11:10:00,37.82,37.85,37.74,37.82,862500.0,25.5178,25.5381,25.4638,25.5178,862500.0
2010-08-12 11:20:00,37.82,37.94,37.8,37.92,784900.0,25.5178,25.5988,25.5043,25.5853,784900.0
2010-08-12 11:30:00,37.91,37.95,37.82,37.84,450600.0,25.5785,25.6055,25.5178,25.5313,450600.0
2010-08-12 11:40:00,37.84,37.87,37.8,37.86,319800.0,25.5313,25.5515,25.5043,25.5448,319800.0
2010-08-12 11:50:00,37.86,37.91,37.84,37.85,350300.0,25.5448,25.5785,25.5313,25.5381,350300.0
2010-08-12 12:00:00,37.85,37.85,37.78,37.84,560800.0,25.5381,25.5381,25.4908,25.5313,560800.0
2010-08-12 12:10:00,37.84,37.88,37.76,37.82,396500.0,25.5313,25.5583,25.4773,25.5178,396500.0
2010-08-12 12:20:00,37.83,37.85,37.79,37.81,338500.0,25.5246,25.5381,25.4976,25.5111,338500.0
2010-08-12 12:30:00,37.81,37.89,37.8,37.89,406300.0,25.5111,25.565,25.5043,25.565,406300.0
2010-08-12 12:40:00,37.89,37.9,37.82,37.86,365000.0,25.565,25.5718,25.5178,25.5448,365000.0
2010-08-12 12:50:00,37.87,37.96,37.85,37.92,454800.0,25.5515,25.6123,25.5381,25.5853,454800.0
2010-08-12 13:00:00,37.92,37.94,37.8,37.8,529800.0,25.5853,25.5988,25.5043,25.5043,529800.0
2010-08-12 13:10:00,37.8,37.89,37.8,37.88,280200.0,25.5043,25.565,25.5043,25.5583,280200.0
2010-08-12 13:20:00,37.89,37.9,37.76,37.79,613700.0,25.565,25.5718,25.4773,25.4976,613700.0
2010-08-12 13:30:00,37.79,37.81,37.75,37.78,419700.0,25.4976,25.5111,25.4706,25.4908,419700.0
2010-08-12 13:40:00,37.78,37.79,37.71,37.72,417700.0,25.4908,25.4976,25.4436,25.4503,417700.0
2010-08-12 13:50:00,37.72,37.75,37.7,37.72,629100.0,25.4503,25.4706,25.4368,25.4503,629100.0
2010-08-12 14:00:00,37.72,37.79,37.69,37.79,592000.0,25.4503,25.4976,25.4301,25.4976,592000.0
2010-08-12 14:10:00,37.78,37.82,37.78,37.81,360500.0,25.4908,25.5178,25.4908,25.5111,360500.0
2010-08-12 14:20:00,37.82,37.88,37.79,37.86,503300.0,25.5178,25.5583,25.4976,25.5448,503300.0
2010-08-12 14:30:00,37.85,37.87,37.76,37.81,465200.0,25.5381,25.5515,25.4773,25.5111,465200.0
2010-08-12 14:40:00,37.81,37.86,37.79,37.82,606700.0,25.5111,25.5448,25.4976,25.5178,606700.0
2010-08-12 14:50:00,37.81,37.89,37.78,37.83,2235200.0,25.5111,25.565,25.4908,25.5246,2235200.0
2010-08-12 15:00:00,37.83,37.97,37.83,37.94,1536500.0,25.5246,25.619,25.5246,25.5988,1536500.0
2010-08-12 15:10:00,37.95,37.98,37.86,37.86,822100.0,25.6055,25.6258,25.5448,25.5448,822100.0
2010-08-12 15:20:00,37.87,37.93,37.85,37.89,793200.0,25.5515,25.592,25.5381,25.565,793200.0
2010-08-12 15:30:00,37.89,37.99,37.88,37.93,942100.0,25.565,25.6325,25.5583,25.592,942100.0
2010-08-12 15:40:00,37.93,37.93,37.77,37.85,1723300.0,25.592,25.592,25.4841,25.5381,1723300.0
2010-08-12 15:50:00,37.85,37.92,37.81,37.81,1839000.0,25.5381,25.5853,25.5111,25.5111,1839000.0
2010-08-13 09:30:00,37.79,37.9,37.71,37.78,1260500.0,25.4976,25.5718,25.4436,25.4908,1260500.0
2010-08-13 09:40:00,37.78,37.9,37.71,37.76,787500.0,25.4908,25.5718,25.4436,25.4773,787500.0
2010-08-13 09:50:00,37.76,37.91,37.69,37.89,1131300.0,25.4773,25.5785,25.4301,25.565,1131300.0
2010-08-13 10:00:00,37.9,38.04,37.83,38.0,1068500.0,25.5718,25.6663,25.5246,25.6393,1068500.0
2010-08-13 10:10:00,37.99,38.02,37.91,37.93,699700.0,25.6325,25.6528,25.5785,25.592,699700.0
2010-08-13 10:20:00,37.94,37.94,37.75,37.83,842100.0,25.5988,25.5988,25.4706,25.5246,842100.0
2010-08-13 10:30:00,37.83,37.94,37.8,37.94,526900.0,25.5246,25.5988,25.5043,25.5988,526900.0
2010-08-13 10:40:00,37.93,37.95,37.83,37.84,455300.0,25.592,25.6055,25.5246,25.5313,455300.0
2010-08-13 10:50:00,37.83,37.88,37.76,37.82,533900.0,25.5246,25.5583,25.4773,25.5178,533900.0
2010-08-13 11:00:00,37.82,37.86,37.76,37.8,405200.0,25.5178,25.5448,25.4773,25.5043,405200.0
2010-08-13 11:10:00,37.8,37.83,37.73,37.79,439700.0,25.5043,25.5246,25.4571,25.4976,439700.0
2010-08-13 11:20:00,37.79,37.83,37.72,37.77,747100.0,25.4976,25.5246,25.4503,25.4841,747100.0
2010-08-13 11:30:00,37.77,37.8,37.67,37.67,668500.0,25.4841,25.5043,25.4166,25.4166,668500.0
2010-08-13 11:40:00,37.67,37.79,37.67,37.75,384600.0,25.4166,25.4976,25.4166,25.4706,384600.0
2010-08-13 11:50:00,37.75,37.75,37.65,37.66,449500.0,25.4706,25.4706,25.4031,25.4099,449500.0
2010-08-13 12:00:00,37.66,37.74,37.64,37.73,273900.0,25.4099,25.4638,25.3964,25.4571,273900.0
2010-08-13 12:10:00,37.73,37.76,37.66,37.72,334400.0,25.4571,25.4773,25.4099,25.4503,334400.0
2010-08-13 12:20:00,37.72,37.76,37.7,37.76,264000.0,25.4503,25.4773,25.4368,25.4773,264000.0
2010-08-13 12:30:00,37.76,37.76,37.7,37.72,455800.0,25.4773,25.4773,25.4368,25.4503,455800.0
2010-08-13 12:40:00,37.71,37.83,37.71,37.83,279800.0,25.4436,25.5246,25.4436,25.5246,279800.0
2010-08-13 12:50:00,37.82,37.9,37.8,37.89,514000.0,25.5178,25.5718,25.5043,25.565,514000.0
2010-08-13 13:00:00,37.88,37.91,37.83,37.83,326200.0,25.5583,25.5785,25.5246,25.5246,326200.0
2010-08-13 13:10:00,37.83,37.87,37.81,37.85,329900.0,25.5246,25.5515,25.5111,25.5381,329900.0
2010-08-13 13:20:00,37.85,37.85,37.79,37.82,465700.0,25.5381,25.5381,25.4976,25.5178,465700.0
2010-08-13 13:30:00,37.82,37.85,37.79,37.83,395900.0,25.5178,25.5381,25.4976,25.5246,395900.0
2010-08-13 13:40:00,37.83,37.86,37.78,37.79,264300.0,25.5246,25.5448,25.4908,25.4976,264300.0
2010-08-13 13:50:00,37.78,37.79,37.74,37.75,326500.0,25.4908,25.4976,25.4638,25.4706,326500.0
2010-08-13 14:00:00,37.75,37.81,37.73,37.78,295700.0,25.4706,25.5111,25.4571,25.4908,295700.0
2010-08-13 14:10:00,37.78,37.79,37.73,37.74,267600.0,25.4908,25.4976,25.4571,25.4638,267600.0
2010-08-13 14:20:00,37.73,37.75,37.7,37.74,317900.0,25.4571,25.4706,25.4368,25.4638,317900.0
2010-08-13 14:30:00,37.74,37.79,37.7,37.71,288900.0,25.4638,25.4976,25.4368,25.4436,288900.0
2010-08-13 14:40:00,37.71,37.76,37.65,37.66,415600.0,25.4436,25.4773,25.4031,25.4099,415600.0
2010-08-13 14:50:00,37.66,37.67,37.58,37.6,555100.0,25.4099,25.4166,25.3559,25.3694,555100.0
2010-08-13 15:00:00,37.6,37.7,37.58,37.7,628200.0,25.3694,25.4368,25.3559,25.4368,628200.0
2010-08-13 15:10:00,37.7,37.73,37.68,37.7,362200.0,25.4368,25.4571,25.4234,25.4368,362200.0
2010-08-13 15:20:00,37.7,37.75,37.67,37.67,454800.0,25.4368,25.4706,25.4166,25.4166,454800.0
2010-08-13 15:30:00,37.67,37.7,37.61,37.67,751200.0,25.4166,25.4368,25.3761,25.4166,751200.0
2010-08-13 15:40:00,37.67,37.68,37.54,37.58,1352000.0,25.4166,25.4234,25.3289,25.3559,1352000.0
2010-08-13 15:50:00,37.57,37.63,37.5,37.51,2271100.0,25.3491,25.3896,25.3019,25.3087,2271100.0
2010-08-16 09:30:00,37.32,37.7,37.28,37.67,1534800.0,25.1805,25.4368,25.1535,25.4166,1534800.0
2010-08-16 09:40:00,37.67,37.74,37.47,37.48,1135600.0,25.4166,25.4638,25.2817,25.2884,1135600.0
2010-08-16 09:50:00,37.47,37.57,37.35,37.48,962700.0,25.2817,25.3491,25.2007,25.2884,962700.0
2010-08-16 10:00:00,37.48,37.59,37.44,37.53,1185700.0,25.2884,25.3626,25.2614,25.3221,1185700.0
2010-08-16 10:10:00,37.53,37.6,37.51,37.6,694700.0,25.3221,25.3694,25.3087,25.3694,694700.0
2010-08-16 10:20:00,37.6,37.63,37.55,37.56,739400.0,25.3694,25.3896,25.3356,25.3424,739400.0
2010-08-16 10:30:00,37.57,37.61,37.56,37.57,947500.0,25.3491,25.3761,25.3424,25.3491,947500.0
2010-08-16 10:40:00,37.58,37.65,37.56,37.6,794600.0,25.3559,25.4031,25.3424,25.3694,794600.0
2010-08-16 10:50:00,37.61,37.63,37.56,37.58,778600.0,25.3761,25.3896,25.3424,25.3559,778600.0
2010-08-16 11:00:00,37.58,37.58,37.47,37.5,745800.0,25.3559,25.3559,25.2817,25.3019,745800.0
2010-08-16 11:10:00,37.49,37.64,37.49,37.56,580400.0,25.2952,25.3964,25.2952,25.3424,580400.0
2010-08-16 11:20:00,37.56,37.57,37.47,37.5,643900.0,25.3424,25.3491,25.2817,25.3019,643900.0
2010-08-16 11:30:00,37.49,37.68,37.48,37.66,579500.0,25.2952,25.4234,25.2884,25.4099,579500.0
2010-08-16 11:40:00,37.66,37.72,37.65,37.67,414700.0,25.4099,25.4503,25.4031,25.4166,414700.0
2010-08-16 11:50:00,37.67,37.75,37.67,37.74,450600.0,25.4166,25.4706,25.4166,25.4638,450600.0
2010-08-16 12:00:00,37.74,37.8,37.73,37.79,728400.0,25.4638,25.5043,25.4571,25.4976,728400.0
2010-08-16 12:10:00,37.79,37.8,37.74,37.78,411700.0,25.4976,25.5043,25.4638,25.4908,411700.0
2010-08-16 12:20:00,37.78,37.8,37.71,37.8,424400.0,25.4908,25.5043,25.4436,25.5043,424400.0
2010-08-16 12:30:00,37.8,37.81,37.74,37.78,322000.0,25.5043,25.5111,25.4638,25.4908,322000.0
2010-08-16 12:40:00,37.78,37.78,37.71,37.72,380300.0,25.4908,25.4908,25.4436,25.4503,380300.0
2010-08-16 12:50:00,37.72,37.75,37.7,37.73,269000.0,25.4503,25.4706,25.4368,25.4571,269000.0
2010-08-16 13:00:00,37.73,37.79,37.7,37.79,306300.0,25.4571,25.4976,25.4368,25.4976,306300.0
2010-08-16 13:10:00,37.79,37.82,37.72,37.77,379700.0,25.4976,25.5178,25.4503,25.4841,379700.0
2010-08-16 13:20:00,37.77,37.78,37.71,37.73,648300.0,25.4841,25.4908,25.4436,25.4571,648300.0
2010-08-16 13:30:00,37.72,37.76,37.68,37.73,443300.0,25.4503,25.4773,25.4234,25.4571,443300.0
2010-08-16 13:40:00,37.73,37.76,37.69,37.72,644000.0,25.4571,25.4773,25.4301,25.4503,644000.0
2010-08-16 13:50:00,37.72,37.72,37.65,37.68,340800.0,25.4503,25.4503,25.4031,25.4234,340800.0
2010-08-16 14:00:00,37.68,37.72,37.53,37.53,638100.0,25.4234,25.4503,25.3221,25.3221,638100.0
2010-08-16 14:10:00,37.53,37.55,37.46,37.55,424700.0,25.3221,25.3356,25.2749,25.3356,424700.0
2010-08-16 14:20:00,37.55,37.58,37.52,37.55,291200.0,25.3356,25.3559,25.3154,25.3356,291200.0
2010-08-16 14:30:00,37.56,37.59,37.52,37.54,352200.0,25.3424,25.3626,25.3154,25.3289,352200.0
2010-08-16 14:40:00,37.55,37.61,37.5,37.57,543400.0,25.3356,25.3761,25.3019,25.3491,543400.0
2010-08-16 14:50:00,37.57,37.58,37.42,37.46,643000.0,25.3491,25.3559,25.2479,25.2749,643000.0
2010-08-16 15:00:00,37.45,37.58,37.45,37.58,707200.0,25.2682,25.3559,25.2682,25.3559,707200.0
2010-08-16 15:10:00,37.58,37.58,37.51,37.56,679800.0,25.3559,25.3559,25.3087,25.3424,679800.0
2010-08-16 15:20:00,37.57,37.64,37.53,37.61,897200.0,25.3491,25.3964,25.3221,25.3761,897200.0
2010-08-16 15:30:00,37.61,37.65,37.59,37.64,654000.0,25.3761,25.4031,25.3626,25.3964,654000.0
2010-08-16 15:40:00,37.64,37.69,37.61,37.63,1596800.0,25.3964,25.4301,25.3761,25.3896,1596800.0
2010-08-16 15:50:00,37.64,37.68,37.62,37.68,1604200.0,25.3964,25.4234,25.3829,25.4234,1604200.0
2010-08-17 09:30:00,37.97,38.01,37.84,37.97,1665100.0,25.619,25.646,25.5313,25.619,1665100.0
2010-08-17 09:40:00,37.96,37.97,37.76,37.78,1414100.0,25.6123,25.619,25.4773,25.4908,1414100.0
2010-08-17 09:50:00,37.77,37.86,37.7,37.76,916400.0,25.4841,25.5448,25.4368,25.4773,916400.0
2010-08-17 10:00:00,37.76,37.83,37.74,37.8,985000.0,25.4773,25.5246,25.4638,25.5043,985000.0
2010-08-17 10:10:00,37.79,37.82,37.65,37.67,1060600.0,25.4976,25.5178,25.4031,25.4166,1060600.0
2010-08-17 10:20:00,37.66,37.67,37.48,37.5,1048000.0,25.4099,25.4166,25.2884,25.3019,1048000.0
2010-08-17 10:30:00,37.49,37.51,37.4,37.46,831600.0,25.2952,25.3087,25.2344,25.2749,831600.0
2010-08-17 10:40:00,37.45,37.63,37.45,37.62,877200.0,25.2682,25.3896,25.2682,25.3829,877200.0
2010-08-17 10:50:00,37.62,37.8,37.61,37.79,1409000.0,25.3829,25.5043,25.3761,25.4976,1409000.0
2010-08-17 11:00:00,37.78,37.95,37.77,37.92,1195600.0,25.4908,25.6055,25.4841,25.5853,1195600.0
2010-08-17 11:10:00,37.93,38.0,37.85,37.87,1192900.0,25.592,25.6393,25.5381,25.5515,1192900.0
2010-08-17 11:20:00,37.87,37.95,37.87,37.9,691100.0,25.5515,25.6055,25.5515,25.5718,691100.0
2010-08-17 11:30:00,37.9,37.96,37.86,37.95,981300.0,25.5718,25.6123,25.5448,25.6055,981300.0
2010-08-17 11:40:00,37.95,38.01,37.91,37.91,955700.0,25.6055,25.646,25.5785,25.5785,955700.0
2010-08-17 11:50:00,37.91,38.0,37.91,37.97,236700.0,25.5785,25.6393,25.5785,25.619,236700.0
2010-08-17 12:00:00,37.97,37.98,37.89,37.9,622100.0,25.619,25.6258,25.565,25.5718,622100.0
2010-08-17 12:10:00,37.9,37.9,37.81,37.82,338100.0,25.5718,25.5718,25.5111,25.5178,338100.0
2010-08-17 12:20:00,37.82,37.82,37.75,37.79,359700.0,25.5178,25.5178,25.4706,25.4976,359700.0
2010-08-17 12:30:00,37.78,37.85,37.76,37.84,291500.0,25.4908,25.5381,25.4773,25.5313,291500.0
2010-08-17 12:40:00,37.84,37.87,37.8,37.85,258200.0,25.5313,25.5515,25.5043,25.5381,258200.0
2010-08-17 12:50:00,37.84,37.85,37.78,37.79,299800.0,25.5313,25.5381,25.4908,25.4976,299800.0
2010-08-17 13:00:00,37.8,37.85,37.79,37.84,224500.0,25.5043,25.5381,25.4976,25.5313,224500.0
2010-08-17 13:10:00,37.85,38.0,37.84,38.0,630600.0,25.5381,25.6393,25.5313,25.6393,630600.0
2010-08-17 13:20:00,38.0,38.07,37.99,38.06,693200.0,25.6393,25.6865,25.6325,25.6797,693200.0
2010-08-17 13:30:00,38.05,38.07,37.99,38.0,491300.0,25.673,25.6865,25.6325,25.6393,491300.0
2010-08-17 13:40:00,38.01,38.01,37.92,38.0,355300.0,25.646,25.646,25.5853,25.6393,355300.0
2010-08-17 13:50:00,38.01,38.01,37.89,37.94,392900.0,25.646,25.646,25.565,25.5988,392900.0
2010-08-17 14:00:00,37.95,37.95,37.91,37.91,328300.0,25.6055,25.6055,25.5785,25.5785,328300.0
2010-08-17 14:10:00,37.91,37.96,37.9,37.91,383300.0,25.5785,25.6123,25.5718,25.5785,383300.0
2010-08-17 14:20:00,37.9,37.94,37.86,37.9,623900.0,25.5718,25.5988,25.5448,25.5718,623900.0
2010-08-17 14:30:00,37.9,37.92,37.83,37.84,293100.0,25.5718,25.5853,25.5246,25.5313,293100.0
2010-08-17 14:40:00,37.83,37.88,37.83,37.83,527100.0,25.5246,25.5583,25.5246,25.5246,527100.0
2010-08-17 14:50:00,37.83,37.89,37.77,37.79,1132600.0,25.5246,25.565,25.4841,25.4976,1132600.0
2010-08-17 15:00:00,37.79,37.8,37.68,37.72,695700.0,25.4976,25.5043,25.4234,25.4503,695700.0
2010-08-17 15:10:00,37.72,37.75,37.64,37.64,723700.0,25.4503,25.4706,25.3964,25.3964,723700.0
2010-08-17 15:20:00,37.64,37.71,37.63,37.71,901700.0,25.3964,25.4436,25.3896,25.4436,901700.0
2010-08-17 15:30:00,37.7,37.73,37.59,37.6,1125900.0,25.4368,25.4571,25.3626,25.3694,1125900.0
2010-08-17 15:40:00,37.6,37.63,37.52,37.58,1511900.0,25.3694,25.3896,25.3154,25.3559,1511900.0
2010-08-17 15:50:00,37.58,37.59,37.47,37.48,2483200.0,25.3559,25.3626,25.2817,25.2884,2483200.0
2010-08-18 09:30:00,37.39,37.86,37.39,37.85,1876500.0,25.2277,25.5448,25.2277,25.5381,1876500.0
2010-08-18 09:40:00,37.85,37.87,37.68,37.72,1397800.0,25.5381,25.5515,25.4234,25.4503,1397800.0
2010-08-18 09:50:00,37.72,37.77,37.65,37.69,872100.0,25.4503,25.4841,25.4031,25.4301,872100.0
2010-08-18 10:00:00,37.69,37.82,37.66,37.73,1024800.0,25.4301,25.5178,25.4099,25.4571,1024800.0
2010-08-18 10:10:00,37.74,37.84,37.69,37.69,927700.0,25.4638,25.5313,25.4301,25.4301,927700.0
2010-08-18 10:20:00,37.69,37.78,37.67,37.71,824100.0,25.4301,25.4908,25.4166,25.4436,824100.0
2010-08-18 10:30:00,37.71,37.85,37.67,37.81,774200.0,25.4436,25.5381,25.4166,25.5111,774200.0
2010-08-18 10:40:00,37.8,37.85,37.74,37.75,560600.0,25.5043,25.5381,25.4638,25.4706,560600.0
2010-08-18 10:50:00,37.75,37.84,37.72,37.83,540300.0,25.4706,25.5313,25.4503,25.5246,540300.0
2010-08-18 11:00:00,37.84,37.97,37.82,37.89,733100.0,25.5313,25.619,25.5178,25.565,733100.0
2010-08-18 11:10:00,37.89,37.91,37.76,37.77,524800.0,25.565,25.5785,25.4773,25.4841,524800.0
2010-08-18 11:20:00,37.77,37.98,37.77,37.92,711600.0,25.4841,25.6258,25.4841,25.5853,711600.0
2010-08-18 11:30:00,37.92,37.99,37.88,37.88,478900.0,25.5853,25.6325,25.5583,25.5583,478900.0
2010-08-18 11:40:00,37.89,37.99,37.88,37.98,388800.0,25.565,25.6325,25.5583,25.6258,388800.0
2010-08-18 11:50:00,37.98,37.99,37.88,37.88,395200.0,25.6258,25.6325,25.5583,25.5583,395200.0
2010-08-18 12:00:00,37.88,37.89,37.82,37.86,431000.0,25.5583,25.565,25.5178,25.5448,431000.0
2010-08-18 12:10:00,37.86,37.87,37.81,37.85,267500.0,25.5448,25.5515,25.5111,25.5381,267500.0
2010-08-18 12:20:00,37.84,37.87,37.82,37.83,206200.0,25.5313,25.5515,25.5178,25.5246,206200.0
2010-08-18 12:30:00,37.83,37.87,37.8,37.82,200700.0,25.5246,25.5515,25.5043,25.5178,200700.0
2010-08-18 12:40:00,37.82,37.9,37.81,37.9,305200.0,25.5178,25.5718,25.5111,25.5718,305200.0
2010-08-18 12:50:00,37.9,38.03,37.9,37.98,568200.0,25.5718,25.6595,25.5718,25.6258,568200.0
2010-08-18 13:00:00,37.99,38.15,37.96,38.15,562200.0,25.6325,25.7405,25.6123,25.7405,562200.0
2010-08-18 13:10:00,38.15,38.17,38.09,38.11,453100.0,25.7405,25.754,25.7,25.7135,453100.0
2010-08-18 13:20:00,38.11,38.13,38.06,38.11,347000.0,25.7135,25.727,25.6797,25.7135,347000.0
2010-08-18 13:30:00,38.12,38.19,38.08,38.09,473300.0,25.7202,25.7675,25.6932,25.7,473300.0
2010-08-18 13:40:00,38.09,38.13,38.08,38.1,280500.0,25.7,25.727,25.6932,25.7067,280500.0
2010-08-18 13:50:00,38.1,38.13,38.06,38.13,223800.0,25.7067,25.727,25.6797,25.727,223800.0
2010-08-18 14:00:00,38.13,38.18,38.01,38.06,655200.0,25.727,25.7607,25.646,25.6797,655200.0
2010-08-18 14:10:00,38.06,38.11,38.03,38.04,374000.0,25.6797,25.7135,25.6595,25.6663,374000.0
2010-08-18 14:20:00,38.04,38.16,38.03,38.11,398400.0,25.6663,25.7472,25.6595,25.7135,398400.0
2010-08-18 14:30:00,38.11,38.12,38.05,38.11,595300.0,25.7135,25.7202,25.673,25.7135,595300.0
2010-08-18 14:40:00,38.11,38.14,38.08,38.13,480300.0,25.7135,25.7337,25.6932,25.727,480300.0
2010-08-18 14:50:00,38.13,38.16,38.1,38.12,619600.0,25.727,25.7472,25.7067,25.7202,619600.0
2010-08-18 15:00:00,38.13,38.15,38.04,38.06,519800.0,25.727,25.7405,25.6663,25.6797,519800.0
2010-08-18 15:10:00,38.06,38.08,38.0,38.06,716000.0,25.6797,25.6932,25.6393,25.6797,716000.0
2010-08-18 15:20:00,38.06,38.07,37.99,38.05,772800.0,25.6797,25.6865,25.6325,25.673,772800.0
2010-08-18 15:30:00,38.04,38.11,37.98,38.0,974700.0,25.6663,25.7135,25.6258,25.6393,974700.0
2010-08-18 15:40:00,38.01,38.04,37.94,38.0,1107800.0,25.646,25.6663,25.5988,25.6393,1107800.0
2010-08-18 15:50:00,38.01,38.01,37.89,37.9,1798300.0,25.646,25.646,25.565,25.5718,1798300.0
2010-08-19 09:30:00,37.66,37.88,37.65,37.84,1592900.0,25.4099,25.5583,25.4031,25.5313,1592900.0
2010-08-19 09:40:00,37.84,37.97,37.82,37.86,1147700.0,25.5313,25.619,25.5178,25.5448,1147700.0
2010-08-19 09:50:00,37.86,37.89,37.75,37.83,762400.0,25.5448,25.565,25.4706,25.5246,762400.0
2010-08-19 10:00:00,37.83,37.83,37.56,37.65,2529300.0,25.5246,25.5246,25.3424,25.4031,2529300.0
2010-08-19 10:10:00,37.65,37.67,37.57,37.61,1304100.0,25.4031,25.4166,25.3491,25.3761,1304100.0
2010-08-19 10:20:00,37.6,37.62,37.45,37.5,998600.0,25.3694,25.3829,25.2682,25.3019,998600.0
2010-08-19 10:30:00,37.5,37.5,37.37,37.38,1093200.0,25.3019,25.3019,25.2142,25.2209,1093200.0
2010-08-19 10:40:00,37.38,37.39,37.26,37.32,1265900.0,25.2209,25.2277,25.14,25.1805,1265900.0
2010-08-19 10:50:00,37.32,37.33,37.15,37.27,1338500.0,25.1805,25.1872,25.0658,25.1467,1338500.0
2010-08-19 11:00:00,37.26,37.28,37.05,37.06,1630500.0,25.14,25.1535,24.9983,25.005,1630500.0
2010-08-19 11:10:00,37.06,37.19,37.06,37.18,569700.0,25.005,25.0927,25.005,25.086,569700.0
2010-08-19 11:20:00,37.17,37.24,37.14,37.23,498100.0,25.0792,25.1265,25.059,25.1197,498100.0
2010-08-19 11:30:00,37.24,37.24,37.08,37.12,578300.0,25.1265,25.1265,25.0185,25.0455,578300.0
2010-08-19 11:40:00,37.12,37.15,37.05,37.07,611900.0,25.0455,25.0658,24.9983,25.0118,611900.0
2010-08-19 11:50:00,37.06,37.08,37.0,37.07,1060700.0,25.005,25.0185,24.9645,25.0118,1060700.0
2010-08-19 12:00:00,37.08,37.11,37.03,37.06,842300.0,25.0185,25.0388,24.9848,25.005,842300.0
2010-08-19 12:10:00,37.06,37.09,37.01,37.07,643900.0,25.005,25.0253,24.9713,25.0118,643900.0
2010-08-19 12:20:00,37.07,37.2,37.06,37.15,501700.0,25.0118,25.0995,25.005,25.0658,501700.0
2010-08-19 12:30:00,37.15,37.22,37.14,37.2,374500.0,25.0658,25.113,25.059,25.0995,374500.0
2010-08-19 12:40:00,37.2,37.22,37.14,37.19,457700.0,25.0995,25.113,25.059,25.0927,457700.0
2010-08-19 12:50:00,37.19,37.2,37.14,37.2,375700.0,25.0927,25.0995,25.059,25.0995,375700.0
2010-08-19 13:00:00,37.21,37.24,37.17,37.18,328200.0,25.1062,25.1265,25.0792,25.086,328200.0
2010-08-19 13:10:00,37.18,37.22,37.16,37.22,302500.0,25.086,25.113,25.0725,25.113,302500.0
2010-08-19 13:20:00,37.22,37.23,37.14,37.15,226600.0,25.113,25.1197,25.059,25.0658,226600.0
2010-08-19 13:30:00,37.15,37.16,37.1,37.15,310300.0,25.0658,25.0725,25.032,25.0658,310300.0
2010-08-19 13:40:00,37.14,37.14,37.07,37.11,333700.0,25.059,25.059,25.0118,25.0388,333700.0
2010-08-19 13:50:00,37.1,37.11,37.05,37.06,228800.0,25.032,25.0388,24.9983,25.005,228800.0
2010-08-19 14:00:00,37.06,37.1,37.01,37.1,393900.0,25.005,25.032,24.9713,25.032,393900.0
2010-08-19 14:10:00,37.09,37.18,37.09,37.17,416600.0,25.0253,25.086,25.0253,25.0792,416600.0
2010-08-19 14:20:00,37.17,37.25,37.16,37.19,851300.0,25.0792,25.1332,25.0725,25.0927,851300.0
2010-08-19 14:30:00,37.19,37.29,37.17,37.19,512000.0,25.0927,25.1602,25.0792,25.0927,512000.0
2010-08-19 14:40:00,37.19,37.19,37.13,37.18,416900.0,25.0927,25.0927,25.0523,25.086,416900.0
2010-08-19 14:50:00,37.18,37.22,37.13,37.15,516400.0,25.086,25.113,25.0523,25.0658,516400.0
2010-08-19 15:00:00,37.15,37.16,37.08,37.12,466800.0,25.0658,25.0725,25.0185,25.0455,466800.0
2010-08-19 15:10:00,37.12,37.35,37.1,37.31,767200.0,25.0455,25.2007,25.032,25.1737,767200.0
2010-08-19 15:20:00,37.32,37.39,37.21,37.21,773500.0,25.1805,25.2277,25.1062,25.1062,773500.0
2010-08-19 15:30:00,37.21,37.25,37.14,37.16,807000.0,25.1062,25.1332,25.059,25.0725,807000.0
2010-08-19 15:40:00,37.17,37.18,37.1,37.13,1163300.0,25.0792,25.086,25.032,25.0523,1163300.0
2010-08-19 15:50:00,37.12,37.17,37.05,37.08,3216100.0,25.0455,25.0792,24.9983,25.0185,3216100.0
2010-08-20 09:30:00,37.11,37.23,37.03,37.07,4603300.0,25.0388,25.1197,24.9848,25.0118,4603300.0
2010-08-20 09:40:00,37.06,37.09,36.81,36.86,1510400.0,25.005,25.0253,24.8363,24.8701,1510400.0
2010-08-20 09:50:00,36.87,36.98,36.83,36.95,947300.0,24.8768,24.9511,24.8498,24.9308,947300.0
2010-08-20 10:00:00,36.95,37.09,36.94,36.97,1081900.0,24.9308,25.0253,24.9241,24.9443,1081900.0
2010-08-20 10:10:00,36.98,37.12,36.97,37.08,1064500.0,24.9511,25.0455,24.9443,25.0185,1064500.0
2010-08-20 10:20:00,37.09,37.16,36.99,37.11,788900.0,25.0253,25.0725,24.9578,25.0388,788900.0
2010-08-20 10:30:00,37.11,37.2,37.08,37.14,582900.0,25.0388,25.0995,25.0185,25.059,582900.0
2010-08-20 10:40:00,37.14,37.24,37.13,37.22,816600.0,25.059,25.1265,25.0523,25.113,816600.0
2010-08-20 10:50:00,37.22,37.24,37.13,37.22,509700.0,25.113,25.1265,25.0523,25.113,509700.0
2010-08-20 11:00:00,37.22,37.24,37.13,37.23,734900.0,25.113,25.1265,25.0523,25.1197,734900.0
2010-08-20 11:10:00,37.22,37.24,37.12,37.13,493700.0,25.113,25.1265,25.0455,25.0523,493700.0
2010-08-20 11:20:00,37.13,37.16,37.08,37.14,413700.0,25.0523,25.0725,25.0185,25.059,413700.0
2010-08-20 11:30:00,37.13,37.15,36.99,36.99,751500.0,25.0523,25.0658,24.9578,24.9578,751500.0
2010-08-20 11:40:00,37.0,37.08,36.88,36.89,864100.0,24.9645,25.0185,24.8836,24.8903,864100.0
2010-08-20 11:50:00,36.89,36.93,36.83,36.89,687200.0,24.8903,24.9173,24.8498,24.8903,687200.0
2010-08-20 12:00:00,36.89,36.94,36.88,36.93,424300.0,24.8903,24.9241,24.8836,24.9173,424300.0
2010-08-20 12:10:00,36.93,36.95,36.89,36.92,362500.0,24.9173,24.9308,24.8903,24.9106,362500.0
2010-08-20 12:20:00,36.92,37.01,36.91,37.0,373600.0,24.9106,24.9713,24.9038,24.9645,373600.0
2010-08-20 12:30:00,37.0,37.02,36.94,36.98,276800.0,24.9645,24.978,24.9241,24.9511,276800.0
2010-08-20 12:40:00,36.97,37.01,36.95,36.98,256000.0,24.9443,24.9713,24.9308,24.9511,256000.0
2010-08-20 12:50:00,36.99,37.07,36.99,37.05,294200.0,24.9578,25.0118,24.9578,24.9983,294200.0
2010-08-20 13:00:00,37.04,37.18,37.04,37.18,441200.0,24.9915,25.086,24.9915,25.086,441200.0
2010-08-20 13:10:00,37.18,37.18,37.07,37.07,288200.0,25.086,25.086,25.0118,25.0118,288200.0
2010-08-20 13:20:00,37.07,37.11,37.05,37.05,393000.0,25.0118,25.0388,24.9983,24.9983,393000.0
2010-08-20 13:30:00,37.05,37.08,37.0,37.02,378000.0,24.9983,25.0185,24.9645,24.978,378000.0
2010-08-20 13:40:00,37.02,37.08,37.01,37.08,294400.0,24.978,25.0185,24.9713,25.0185,294400.0
2010-08-20 13:50:00,37.08,37.13,37.05,37.06,308000.0,25.0185,25.0523,24.9983,25.005,308000.0
2010-08-20 14:00:00,37.07,37.09,37.06,37.06,217000.0,25.0118,25.0253,25.005,25.005,217000.0
2010-08-20 14:10:00,37.06,37.15,37.06,37.12,349100.0,25.005,25.0658,25.005,25.0455,349100.0
2010-08-20 14:20:00,37.12,37.15,37.07,37.07,231500.0,25.0455,25.0658,25.0118,25.0118,231500.0
2010-08-20 14:30:00,37.07,37.17,37.07,37.15,446300.0,25.0118,25.0792,25.0118,25.0658,446300.0
2010-08-20 14:40:00,37.15,37.22,37.1,37.18,493000.0,25.0658,25.113,25.032,25.086,493000.0
2010-08-20 14:50:00,37.19,37.29,37.18,37.22,697800.0,25.0927,25.1602,25.086,25.113,697800.0
2010-08-20 15:00:00,37.22,37.3,37.2,37.29,699500.0,25.113,25.167,25.0995,25.1602,699500.0
2010-08-20 15:10:00,37.29,37.36,37.27,37.29,668800.0,25.1602,25.2074,25.1467,25.1602,668800.0
2010-08-20 15:20:00,37.3,37.3,37.22,37.29,553900.0,25.167,25.167,25.113,25.1602,553900.0
2010-08-20 15:30:00,37.29,37.34,37.23,37.25,809900.0,25.1602,25.1939,25.1197,25.1332,809900.0
2010-08-20 15:40:00,37.25,37.29,37.12,37.14,1030700.0,25.1332,25.1602,25.0455,25.059,1030700.0
2010-08-20 15:50:00,37.13,37.2,37.11,37.14,2416800.0,25.0523,25.0995,25.0388,25.059,2416800.0
2010-08-23 09:30:00,37.21,37.3,37.11,37.18,1599000.0,25.1062,25.167,25.0388,25.086,1599000.0
2010-08-23 09:40:00,37.19,37.41,37.07,37.38,1894400.0,25.0927,25.2412,25.0118,25.2209,1894400.0
2010-08-23 09:50:00,37.38,37.39,37.24,37.27,808100.0,25.2209,25.2277,25.1265,25.1467,808100.0
2010-08-23 10:00:00,37.27,37.28,37.13,37.15,844300.0,25.1467,25.1535,25.0523,25.0658,844300.0
2010-08-23 10:10:00,37.14,37.15,37.02,37.13,1277300.0,25.059,25.0658,24.978,25.0523,1277300.0
2010-08-23 10:20:00,37.14,37.14,36.99,37.07,1023800.0,25.059,25.059,24.9578,25.0118,1023800.0
2010-08-23 10:30:00,37.07,37.12,37.04,37.11,712900.0,25.0118,25.0455,24.9915,25.0388,712900.0
2010-08-23 10:40:00,37.11,37.18,37.03,37.05,785500.0,25.0388,25.086,24.9848,24.9983,785500.0
2010-08-23 10:50:00,37.04,37.06,36.92,37.03,872800.0,24.9915,25.005,24.9106,24.9848,872800.0
2010-08-23 11:00:00,37.03,37.06,36.9,37.05,717200.0,24.9848,25.005,24.8971,24.9983,717200.0
2010-08-23 11:10:00,37.05,37.09,37.0,37.05,690000.0,24.9983,25.0253,24.9645,24.9983,690000.0
2010-08-23 11:20:00,37.06,37.09,36.92,36.93,633900.0,25.005,25.0253,24.9106,24.9173,633900.0
2010-08-23 11:30:00,36.93,37.03,36.92,37.02,433000.0,24.9173,24.9848,24.9106,24.978,433000.0
2010-08-23 11:40:00,37.02,37.12,37.01,37.1,554300.0,24.978,25.0455,24.9713,25.032,554300.0
2010-08-23 11:50:00,37.11,37.11,37.04,37.06,599400.0,25.0388,25.0388,24.9915,25.005,599400.0
2010-08-23 12:00:00,37.06,37.15,37.06,37.13,404700.0,25.005,25.0658,25.005,25.0523,404700.0
2010-08-23 12:10:00,37.13,37.17,37.07,37.07,472400.0,25.0523,25.0792,25.0118,25.0118,472400.0
2010-08-23 12:20:00,37.08,37.11,37.07,37.1,247600.0,25.0185,25.0388,25.0118,25.032,247600.0
2010-08-23 12:30:00,37.1,37.11,37.05,37.07,307400.0,25.032,25.0388,24.9983,25.0118,307400.0
2010-08-23 12:40:00,37.07,37.08,37.06,37.06,221500.0,25.0118,25.0185,25.005,25.005,221500.0
2010-08-23 12:50:00,37.07,37.1,37.06,37.09,226300.0,25.0118,25.032,25.005,25.0253,226300.0
2010-08-23 13:00:00,37.09,37.11,37.05,37.09,333600.0,25.0253,25.0388,24.9983,25.0253,333600.0
2010-08-23 13:10:00,37.1,37.12,37.05,37.11,438800.0,25.032,25.0455,24.9983,25.0388,438800.0
2010-08-23 13:20:00,37.11,37.14,37.11,37.13,203300.0,25.0388,25.059,25.0388,25.0523,203300.0
2010-08-23 13:30:00,37.13,37.14,37.06,37.07,346600.0,25.0523,25.059,25.005,25.0118,346600.0
2010-08-23 13:40:00,37.07,37.09,37.04,37.07,396000.0,25.0118,25.0253,24.9915,25.0118,396000.0
2010-08-23 13:50:00,37.08,37.14,37.07,37.11,399700.0,25.0185,25.059,25.0118,25.0388,399700.0
2010-08-23 14:00:00,37.11,37.16,37.05,37.14,444800.0,25.0388,25.0725,24.9983,25.059,444800.0
2010-08-23 14:10:00,37.15,37.17,37.09,37.12,491300.0,25.0658,25.0792,25.0253,25.0455,491300.0
2010-08-23 14:20:00,37.11,37.12,37.05,37.05,442400.0,25.0388,25.0455,24.9983,24.9983,442400.0
2010-08-23 14:30:00,37.06,37.13,37.05,37.11,358700.0,25.005,25.0523,24.9983,25.0388,358700.0
2010-08-23 14:40:00,37.12,37.12,37.09,37.11,302100.0,25.0455,25.0455,25.0253,25.0388,302100.0
2010-08-23 14:50:00,37.11,37.17,37.09,37.15,624800.0,25.0388,25.0792,25.0253,25.0658,624800.0
2010-08-23 15:00:00,37.15,37.16,37.11,37.14,777800.0,25.0658,25.0725,25.0388,25.059,777800.0
2010-08-23 15:10:00,37.13,37.16,37.09,37.13,618300.0,25.0523,25.0725,25.0253,25.0523,618300.0
2010-08-23 15:20:00,37.13,37.15,37.0,37.02,956300.0,25.0523,25.0658,24.9645,24.978,956300.0
2010-08-23 15:30:00,37.01,37.04,36.85,36.87,1239300.0,24.9713,24.9915,24.8633,24.8768,1239300.0
2010-08-23 15:40:00,36.87,36.92,36.85,36.89,1093200.0,24.8768,24.9106,24.8633,24.8903,1093200.0
2010-08-23 15:50:00,36.89,36.95,36.84,36.84,2254500.0,24.8903,24.9308,24.8566,24.8566,2254500.0
2010-08-24 09:30:00,36.59,36.66,36.37,36.42,2003600.0,24.6879,24.7351,24.5395,24.5732,2003600.0
2010-08-24 09:40:00,36.42,36.45,36.26,36.29,1423200.0,24.5732,24.5935,24.4653,24.4855,1423200.0
2010-08-24 09:50:00,36.3,36.31,36.18,36.23,1382800.0,24.4922,24.499,24.4113,24.445,1382800.0
2010-08-24 10:00:00,36.22,36.22,35.92,36.11,3691200.0,24.4383,24.4383,24.2359,24.364,3691200.0
2010-08-24 10:10:00,36.11,36.29,36.11,36.28,1416500.0,24.364,24.4855,24.364,24.4787,1416500.0
2010-08-24 10:20:00,36.28,36.38,36.17,36.19,1354300.0,24.4787,24.5462,24.4045,24.418,1354300.0
2010-08-24 10:30:00,36.18,36.22,36.1,36.18,1057500.0,24.4113,24.4383,24.3573,24.4113,1057500.0
2010-08-24 10:40:00,36.17,36.24,36.12,36.23,846800.0,24.4045,24.4518,24.3708,24.445,846800.0
2010-08-24 10:50:00,36.23,36.26,36.19,36.21,692600.0,24.445,24.4653,24.418,24.4315,692600.0
2010-08-24 11:00:00,36.21,36.35,36.21,36.32,1126600.0,24.4315,24.526,24.4315,24.5057,1126600.0
2010-08-24 11:10:00,36.32,36.37,36.31,36.35,824600.0,24.5057,24.5395,24.499,24.526,824600.0
2010-08-24 11:20:00,36.35,36.46,36.34,36.44,1120400.0,24.526,24.6002,24.5192,24.5867,1120400.0
2010-08-24 11:30:00,36.43,36.59,36.38,36.56,1485900.0,24.58,24.6879,24.5462,24.6677,1485900.0
2010-08-24 11:40:00,36.57,36.69,36.56,36.57,1167900.0,24.6744,24.7554,24.6677,24.6744,1167900.0
2010-08-24 11:50:00,36.57,36.58,36.53,36.54,659400.0,24.6744,24.6812,24.6474,24.6542,659400.0
2010-08-24 12:00:00,36.53,36.66,36.52,36.65,709800.0,24.6474,24.7351,24.6407,24.7284,709800.0
2010-08-24 12:10:00,36.66,36.69,36.59,36.59,792000.0,24.7351,24.7554,24.6879,24.6879,792000.0
2010-08-24 12:20:00,36.59,36.6,36.48,36.51,695800.0,24.6879,24.6947,24.6137,24.6339,695800.0
2010-08-24 12:30:00,36.51,36.57,36.49,36.55,651300.0,24.6339,24.6744,24.6204,24.6609,651300.0
2010-08-24 12:40:00,36.54,36.59,36.53,36.57,415600.0,24.6542,24.6879,24.6474,24.6744,415600.0
2010-08-24 12:50:00,36.57,36.58,36.51,36.51,662000.0,24.6744,24.6812,24.6339,24.6339,662000.0
2010-08-24 13:00:00,36.52,36.52,36.47,36.5,577700.0,24.6407,24.6407,24.6069,24.6272,577700.0
2010-08-24 13:10:00,36.5,36.55,36.49,36.55,376300.0,24.6272,24.6609,24.6204,24.6609,376300.0
2010-08-24 13:20:00,36.54,36.67,36.51,36.67,691600.0,24.6542,24.7419,24.6339,24.7419,691600.0
2010-08-24 13:30:00,36.66,36.67,36.58,36.58,593800.0,24.7351,24.7419,24.6812,24.6812,593800.0
2010-08-24 13:40:00,36.58,36.59,36.39,36.4,793200.0,24.6812,24.6879,24.553,24.5597,793200.0
2010-08-24 13:50:00,36.39,36.43,36.33,36.4,503500.0,24.553,24.58,24.5125,24.5597,503500.0
2010-08-24 14:00:00,36.4,36.46,36.36,36.46,588600.0,24.5597,24.6002,24.5327,24.6002,588600.0
2010-08-24 14:10:00,36.45,36.58,36.42,36.53,790700.0,24.5935,24.6812,24.5732,24.6474,790700.0
2010-08-24 14:20:00,36.53,36.58,36.52,36.53,599600.0,24.6474,24.6812,24.6407,24.6474,599600.0
2010-08-24 14:30:00,36.53,36.67,36.52,36.67,902900.0,24.6474,24.7419,24.6407,24.7419,902900.0
2010-08-24 14:40:00,36.67,36.69,36.59,36.61,599000.0,24.7419,24.7554,24.6879,24.7014,599000.0
2010-08-24 14:50:00,36.6,36.63,36.56,36.63,855900.0,24.6947,24.7149,24.6677,24.7149,855900.0
2010-08-24 15:00:00,36.64,36.67,36.58,36.66,693700.0,24.7216,24.7419,24.6812,24.7351,693700.0
2010-08-24 15:10:00,36.65,36.67,36.53,36.56,602400.0,24.7284,24.7419,24.6474,24.6677,602400.0
2010-08-24 15:20:00,36.56,36.62,36.49,36.51,1411800.0,24.6677,24.7082,24.6204,24.6339,1411800.0
2010-08-24 15:30:00,36.51,36.55,36.39,36.42,1417000.0,24.6339,24.6609,24.553,24.5732,1417000.0
2010-08-24 15:40:00,36.42,36.44,36.32,36.36,1694600.0,24.5732,24.5867,24.5057,24.5327,1694600.0
2010-08-24 15:50:00,36.36,36.37,36.17,36.24,3668500.0,24.5327,24.5395,24.4045,24.4518,3668500.0
2010-08-25 09:30:00,35.95,36.18,35.93,36.02,1579600.0,24.2561,24.4113,24.2426,24.3033,1579600.0
2010-08-25 09:40:00,36.02,36.07,35.83,35.86,1355800.0,24.3033,24.3371,24.1751,24.1954,1355800.0
2010-08-25 09:50:00,35.86,35.93,35.75,35.87,1593500.0,24.1954,24.2426,24.1211,24.2021,1593500.0
2010-08-25 10:00:00,35.88,35.89,35.67,35.82,2283800.0,24.2089,24.2156,24.0672,24.1684,2283800.0
2010-08-25 10:10:00,35.82,35.84,35.7,35.77,1337100.0,24.1684,24.1819,24.0874,24.1346,1337100.0
2010-08-25 10:20:00,35.78,35.93,35.76,35.89,1307900.0,24.1414,24.2426,24.1279,24.2156,1307900.0
2010-08-25 10:30:00,35.89,35.96,35.75,35.78,1078900.0,24.2156,24.2628,24.1211,24.1414,1078900.0
2010-08-25 10:40:00,35.78,35.95,35.76,35.94,799000.0,24.1414,24.2561,24.1279,24.2493,799000.0
2010-08-25 10:50:00,35.94,35.96,35.87,35.9,823600.0,24.2493,24.2628,24.2021,24.2224,823600.0
2010-08-25 11:00:00,35.9,35.97,35.82,35.85,1377200.0,24.2224,24.2696,24.1684,24.1886,1377200.0
2010-08-25 11:10:00,35.85,35.86,35.71,35.78,1495700.0,24.1886,24.1954,24.0942,24.1414,1495700.0
2010-08-25 11:20:00,35.79,35.91,35.76,35.85,1001000.0,24.1481,24.2291,24.1279,24.1886,1001000.0
2010-08-25 11:30:00,35.86,35.86,35.78,35.8,472800.0,24.1954,24.1954,24.1414,24.1549,472800.0
2010-08-25 11:40:00,35.81,35.83,35.74,35.78,748800.0,24.1616,24.1751,24.1144,24.1414,748800.0
2010-08-25 11:50:00,35.78,35.89,35.75,35.88,477200.0,24.1414,24.2156,24.1211,24.2089,477200.0
2010-08-25 12:00:00,35.87,35.98,35.85,35.97,734400.0,24.2021,24.2763,24.1886,24.2696,734400.0
2010-08-25 12:10:00,35.96,35.99,35.94,35.97,534000.0,24.2628,24.2831,24.2493,24.2696,534000.0
2010-08-25 12:20:00,35.97,35.97,35.86,35.87,343600.0,24.2696,24.2696,24.1954,24.2021,343600.0
2010-08-25 12:30:00,35.87,35.94,35.85,35.86,449300.0,24.2021,24.2493,24.1886,24.1954,449300.0
2010-08-25 12:40:00,35.87,35.88,35.82,35.86,232200.0,24.2021,24.2089,24.1684,24.1954,232200.0
2010-08-25 12:50:00,35.85,35.9,35.84,35.89,270700.0,24.1886,24.2224,24.1819,24.2156,270700.0
2010-08-25 13:00:00,35.89,35.93,35.85,35.93,336900.0,24.2156,24.2426,24.1886,24.2426,336900.0
2010-08-25 13:10:00,35.93,35.95,35.88,35.95,287100.0,24.2426,24.2561,24.2089,24.2561,287100.0
2010-08-25 13:20:00,35.95,35.95,35.85,35.88,231100.0,24.2561,24.2561,24.1886,24.2089,231100.0
2010-08-25 13:30:00,35.87,35.94,35.85,35.94,252100.0,24.2021,24.2493,24.1886,24.2493,252100.0
2010-08-25 13:40:00,35.93,36.01,35.91,35.96,319600.0,24.2426,24.2966,24.2291,24.2628,319600.0
2010-08-25 13:50:00,35.97,35.97,35.89,35.89,286200.0,24.2696,24.2696,24.2156,24.2156,286200.0
2010-08-25 14:00:00,35.9,36.02,35.89,35.96,381900.0,24.2224,24.3033,24.2156,24.2628,381900.0
2010-08-25 14:10:00,35.96,35.97,35.87,35.87,834600.0,24.2628,24.2696,24.2021,24.2021,834600.0
2010-08-25 14:20:00,35.87,35.98,35.87,35.96,668300.0,24.2021,24.2763,24.2021,24.2628,668300.0
2010-08-25 14:30:00,35.96,36.24,35.96,36.14,1090900.0,24.2628,24.4518,24.2628,24.3843,1090900.0
2010-08-25 14:40:00,36.15,36.22,36.0,36.19,648300.0,24.391,24.4383,24.2898,24.418,648300.0
2010-08-25 14:50:00,36.19,36.2,36.12,36.18,718600.0,24.418,24.4248,24.3708,24.4113,718600.0
2010-08-25 15:00:00,36.19,36.23,36.12,36.15,516300.0,24.418,24.445,24.3708,24.391,516300.0
2010-08-25 15:10:00,36.15,36.2,36.05,36.08,583800.0,24.391,24.4248,24.3236,24.3438,583800.0
2010-08-25 15:20:00,36.08,36.08,36.01,36.02,498900.0,24.3438,24.3438,24.2966,24.3033,498900.0
2010-08-25 15:30:00,36.02,36.3,36.02,36.27,1043200.0,24.3033,24.4922,24.3033,24.472,1043200.0
2010-08-25 15:40:00,36.26,36.44,36.24,36.36,1829100.0,24.4653,24.5867,24.4518,24.5327,1829100.0
2010-08-25 15:50:00,36.37,36.4,36.12,36.27,1911900.0,24.5395,24.5597,24.3708,24.472,1911900.0
2010-08-26 09:30:00,36.36,36.55,36.33,36.5,1255300.0,24.5327,24.6609,24.5125,24.6272,1255300.0
2010-08-26 09:40:00,36.5,36.57,36.46,36.46,1524200.0,24.6272,24.6744,24.6002,24.6002,1524200.0
2010-08-26 09:50:00,36.46,36.49,36.38,36.43,656100.0,24.6002,24.6204,24.5462,24.58,656100.0
2010-08-26 10:00:00,36.43,36.58,36.41,36.57,859700.0,24.58,24.6812,24.5665,24.6744,859700.0
2010-08-26 10:10:00,36.56,36.62,36.53,36.58,772100.0,24.6677,24.7082,24.6474,24.6812,772100.0
2010-08-26 10:20:00,36.59,36.61,36.52,36.54,582200.0,24.6879,24.7014,24.6407,24.6542,582200.0
2010-08-26 10:30:00,36.56,36.6,36.48,36.57,920100.0,24.6677,24.6947,24.6137,24.6744,920100.0
2010-08-26 10:40:00,36.57,36.61,36.57,36.59,671100.0,24.6744,24.7014,24.6744,24.6879,671100.0
2010-08-26 10:50:00,36.6,36.61,36.45,36.51,582400.0,24.6947,24.7014,24.5935,24.6339,582400.0
2010-08-26 11:00:00,36.51,36.54,36.3,36.35,841700.0,24.6339,24.6542,24.4922,24.526,841700.0
2010-08-26 11:10:00,36.35,36.41,36.32,36.37,827500.0,24.526,24.5665,24.5057,24.5395,827500.0
2010-08-26 11:20:00,36.37,36.38,36.31,36.31,535800.0,24.5395,24.5462,24.499,24.499,535800.0
2010-08-26 11:30:00,36.32,36.44,36.31,36.35,657700.0,24.5057,24.5867,24.499,24.526,657700.0
2010-08-26 11:40:00,36.35,36.38,36.29,36.34,333300.0,24.526,24.5462,24.4855,24.5192,333300.0
2010-08-26 11:50:00,36.34,36.37,36.22,36.36,576700.0,24.5192,24.5395,24.4383,24.5327,576700.0
2010-08-26 12:00:00,36.36,36.39,36.25,36.27,344400.0,24.5327,24.553,24.4585,24.472,344400.0
2010-08-26 12:10:00,36.26,36.29,36.21,36.23,282800.0,24.4653,24.4855,24.4315,24.445,282800.0
2010-08-26 12:20:00,36.24,36.33,36.24,36.28,214300.0,24.4518,24.5125,24.4518,24.4787,214300.0
2010-08-26 12:30:00,36.28,36.31,36.26,36.26,169500.0,24.4787,24.499,24.4653,24.4653,169500.0
2010-08-26 12:40:00,36.27,36.27,36.17,36.18,311000.0,24.472,24.472,24.4045,24.4113,311000.0
2010-08-26 12:50:00,36.19,36.21,36.05,36.16,577800.0,24.418,24.4315,24.3236,24.3978,577800.0
2010-08-26 13:00:00,36.16,36.18,36.1,36.14,215300.0,24.3978,24.4113,24.3573,24.3843,215300.0
2010-08-26 13:10:00,36.14,36.14,36.09,36.11,222000.0,24.3843,24.3843,24.3506,24.364,222000.0
2010-08-26 13:20:00,36.11,36.14,36.08,36.08,254000.0,24.364,24.3843,24.3438,24.3438,254000.0
2010-08-26 13:30:00,36.07,36.14,36.07,36.13,265600.0,24.3371,24.3843,24.3371,24.3775,265600.0
2010-08-26 13:40:00,36.13,36.18,36.11,36.11,215200.0,24.3775,24.4113,24.364,24.364,215200.0
2010-08-26 13:50:00,36.12,36.13,36.01,36.04,301500.0,24.3708,24.3775,24.2966,24.3168,301500.0
2010-08-26 14:00:00,36.03,36.1,35.99,36.01,541000.0,24.3101,24.3573,24.2831,24.2966,541000.0
2010-08-26 14:10:00,36.0,36.0,35.86,35.92,864100.0,24.2898,24.2898,24.1954,24.2359,864100.0
2010-08-26 14:20:00,35.91,35.94,35.87,35.88,460400.0,24.2291,24.2493,24.2021,24.2089,460400.0
2010-08-26 14:30:00,35.88,35.9,35.81,35.89,569500.0,24.2089,24.2224,24.1616,24.2156,569500.0
2010-08-26 14:40:00,35.88,35.9,35.78,35.8,563700.0,24.2089,24.2224,24.1414,24.1549,563700.0
2010-08-26 14:50:00,35.79,35.83,35.68,35.72,899000.0,24.1481,24.1751,24.0739,24.1009,899000.0
2010-08-26 15:00:00,35.72,35.77,35.67,35.75,682400.0,24.1009,24.1346,24.0672,24.1211,682400.0
2010-08-26 15:10:00,35.75,35.85,35.71,35.84,696800.0,24.1211,24.1886,24.0942,24.1819,696800.0
2010-08-26 15:20:00,35.84,35.89,35.75,35.79,911700.0,24.1819,24.2156,24.1211,24.1481,911700.0
2010-08-26 15:30:00,35.79,35.79,35.71,35.75,926200.0,24.1481,24.1481,24.0942,24.1211,926200.0
2010-08-26 15:40:00,35.76,35.86,35.74,35.83,1590300.0,24.1279,24.1954,24.1144,24.1751,1590300.0
2010-08-26 15:50:00,35.83,35.83,35.62,35.66,2639400.0,24.1751,24.1751,24.0334,24.0604,2639400.0
2010-08-27 09:30:00,35.87,35.91,35.75,35.85,1264200.0,24.2021,24.2291,24.1211,24.1886,1264200.0
2010-08-27 09:40:00,35.85,35.98,35.83,35.97,1004300.0,24.1886,24.2763,24.1751,24.2696,1004300.0
2010-08-27 09:50:00,35.97,36.11,35.89,35.93,1932100.0,24.2696,24.364,24.2156,24.2426,1932100.0
2010-08-27 10:00:00,35.93,35.99,35.55,35.72,2628700.0,24.2426,24.2831,23.9862,24.1009,2628700.0
2010-08-27 10:10:00,35.72,35.98,35.67,35.86,1507900.0,24.1009,24.2763,24.0672,24.1954,1507900.0
2010-08-27 10:20:00,35.86,36.0,35.74,35.99,831500.0,24.1954,24.2898,24.1144,24.2831,831500.0
2010-08-27 10:30:00,35.99,36.09,35.96,36.05,1134700.0,24.2831,24.3506,24.2628,24.3236,1134700.0
2010-08-27 10:40:00,36.04,36.06,35.91,35.96,785800.0,24.3168,24.3303,24.2291,24.2628,785800.0
2010-08-27 10:50:00,35.95,35.96,35.81,35.82,422500.0,24.2561,24.2628,24.1616,24.1684,422500.0
2010-08-27 11:00:00,35.83,36.05,35.82,36.0,640800.0,24.1751,24.3236,24.1684,24.2898,640800.0
2010-08-27 11:10:00,36.0,36.2,35.99,36.19,957300.0,24.2898,24.4248,24.2831,24.418,957300.0
2010-08-27 11:20:00,36.19,36.27,36.18,36.23,913800.0,24.418,24.472,24.4113,24.445,913800.0
2010-08-27 11:30:00,36.23,36.29,36.12,36.12,467800.0,24.445,24.4855,24.3708,24.3708,467800.0
2010-08-27 11:40:00,36.12,36.21,36.09,36.21,372600.0,24.3708,24.4315,24.3506,24.4315,372600.0
2010-08-27 11:50:00,36.21,36.21,36.07,36.07,370000.0,24.4315,24.4315,24.3371,24.3371,370000.0
2010-08-27 12:00:00,36.08,36.12,36.03,36.09,460300.0,24.3438,24.3708,24.3101,24.3506,460300.0
2010-08-27 12:10:00,36.09,36.19,36.07,36.15,288800.0,24.3506,24.418,24.3371,24.391,288800.0
2010-08-27 12:20:00,36.15,36.17,36.06,36.08,261700.0,24.391,24.4045,24.3303,24.3438,261700.0
2010-08-27 12:30:00,36.08,36.12,36.04,36.07,360600.0,24.3438,24.3708,24.3168,24.3371,360600.0
2010-08-27 12:40:00,36.07,36.08,35.98,36.03,298700.0,24.3371,24.3438,24.2763,24.3101,298700.0
2010-08-27 12:50:00,36.03,36.05,35.92,35.96,330800.0,24.3101,24.3236,24.2359,24.2628,330800.0
2010-08-27 13:00:00,35.97,36.01,35.95,35.95,287900.0,24.2696,24.2966,24.2561,24.2561,287900.0
2010-08-27 13:10:00,35.95,35.99,35.9,35.92,388400.0,24.2561,24.2831,24.2224,24.2359,388400.0
2010-08-27 13:20:00,35.92,36.04,35.92,36.04,520400.0,24.2359,24.3168,24.2359,24.3168,520400.0
2010-08-27 13:30:00,36.04,36.24,36.02,36.17,1098200.0,24.3168,24.4518,24.3033,24.4045,1098200.0
2010-08-27 13:40:00,36.18,36.22,36.15,36.19,601000.0,24.4113,24.4383,24.391,24.418,601000.0
2010-08-27 13:50:00,36.19,36.43,36.19,36.42,868300.0,24.418,24.58,24.418,24.5732,868300.0
2010-08-27 14:00:00,36.42,36.45,36.23,36.39,836200.0,24.5732,24.5935,24.445,24.553,836200.0
2010-08-27 14:10:00,36.39,36.41,36.35,36.38,596800.0,24.553,24.5665,24.526,24.5462,596800.0
2010-08-27 14:20:00,36.39,36.46,36.38,36.42,391200.0,24.553,24.6002,24.5462,24.5732,391200.0
2010-08-27 14:30:00,36.43,36.52,36.42,36.52,496800.0,24.58,24.6407,24.5732,24.6407,496800.0
2010-08-27 14:40:00,36.51,36.55,36.46,36.47,726500.0,24.6339,24.6609,24.6002,24.6069,726500.0
2010-08-27 14:50:00,36.47,36.53,36.43,36.48,508100.0,24.6069,24.6474,24.58,24.6137,508100.0
2010-08-27 15:00:00,36.48,36.49,36.38,36.46,486000.0,24.6137,24.6204,24.5462,24.6002,486000.0
2010-08-27 15:10:00,36.46,36.51,36.43,36.44,806500.0,24.6002,24.6339,24.58,24.5867,806500.0
2010-08-27 15:20:00,36.44,36.62,36.42,36.6,1030600.0,24.5867,24.7082,24.5732,24.6947,1030600.0
2010-08-27 15:30:00,36.6,36.62,36.54,36.54,973800.0,24.6947,24.7082,24.6542,24.6542,973800.0
2010-08-27 15:40:00,36.55,36.67,36.53,36.61,1091500.0,24.6609,24.7419,24.6474,24.7014,1091500.0
2010-08-27 15:50:00,36.61,36.69,36.53,36.62,3995700.0,24.7014,24.7554,24.6474,24.7082,3995700.0
2010-08-30 09:30:00,36.4,36.6,36.39,36.43,1514300.0,24.5597,24.6947,24.553,24.58,1514300.0
2010-08-30 09:40:00,36.44,36.51,36.3,36.48,859400.0,24.5867,24.6339,24.4922,24.6137,859400.0
2010-08-30 09:50:00,36.47,36.51,36.38,36.42,603300.0,24.6069,24.6339,24.5462,24.5732,603300.0
2010-08-30 10:00:00,36.4,36.42,36.34,36.41,586300.0,24.5597,24.5732,24.5192,24.5665,586300.0
2010-08-30 10:10:00,36.4,36.4,36.19,36.26,610200.0,24.5597,24.5597,24.418,24.4653,610200.0
2010-08-30 10:20:00,36.26,36.28,36.17,36.24,672700.0,24.4653,24.4787,24.4045,24.4518,672700.0
2010-08-30 10:30:00,36.24,36.29,36.17,36.23,1012100.0,24.4518,24.4855,24.4045,24.445,1012100.0
2010-08-30 10:40:00,36.22,36.23,36.15,36.22,464100.0,24.4383,24.445,24.391,24.4383,464100.0
2010-08-30 10:50:00,36.21,36.28,36.21,36.22,285100.0,24.4315,24.4787,24.4315,24.4383,285100.0
2010-08-30 11:00:00,36.23,36.24,36.17,36.2,393300.0,24.445,24.4518,24.4045,24.4248,393300.0
2010-08-30 11:10:00,36.2,36.24,36.19,36.24,509500.0,24.4248,24.4518,24.418,24.4518,509500.0
2010-08-30 11:20:00,36.23,36.3,36.22,36.29,863900.0,24.445,24.4922,24.4383,24.4855,863900.0
2010-08-30 11:30:00,36.29,36.35,36.29,36.33,596000.0,24.4855,24.526,24.4855,24.5125,596000.0
2010-08-30 11:40:00,36.33,36.36,36.26,36.32,798700.0,24.5125,24.5327,24.4653,24.5057,798700.0
2010-08-30 11:50:00,36.31,36.37,36.29,36.35,541800.0,24.499,24.5395,24.4855,24.526,541800.0
2010-08-30 12:00:00,36.35,36.41,36.34,36.4,268400.0,24.526,24.5665,24.5192,24.5597,268400.0
2010-08-30 12:10:00,36.41,36.48,36.4,36.44,491500.0,24.5665,24.6137,24.5597,24.5867,491500.0
2010-08-30 12:20:00,36.44,36.48,36.42,36.44,220500.0,24.5867,24.6137,24.5732,24.5867,220500.0
2010-08-30 12:30:00,36.44,36.46,36.43,36.44,329200.0,24.5867,24.6002,24.58,24.5867,329200.0
2010-08-30 12:40:00,36.45,36.55,36.44,36.51,285100.0,24.5935,24.6609,24.5867,24.6339,285100.0
2010-08-30 12:50:00,36.51,36.51,36.41,36.41,382600.0,24.6339,24.6339,24.5665,24.5665,382600.0
2010-08-30 13:00:00,36.41,36.46,36.4,36.43,231700.0,24.5665,24.6002,24.5597,24.58,231700.0
2010-08-30 13:10:00,36.43,36.48,36.42,36.44,366800.0,24.58,24.6137,24.5732,24.5867,366800.0
2010-08-30 13:20:00,36.45,36.45,36.31,36.33,563100.0,24.5935,24.5935,24.499,24.5125,563100.0
2010-08-30 13:30:00,36.33,36.37,36.31,36.33,517200.0,24.5125,24.5395,24.499,24.5125,517200.0
2010-08-30 13:40:00,36.33,36.41,36.32,36.39,1012300.0,24.5125,24.5665,24.5057,24.553,1012300.0
2010-08-30 13:50:00,36.4,36.4,36.29,36.32,395200.0,24.5597,24.5597,24.4855,24.5057,395200.0
2010-08-30 14:00:00,36.31,36.35,36.16,36.23,577600.0,24.499,24.526,24.3978,24.445,577600.0
2010-08-30 14:10:00,36.22,36.24,36.14,36.2,372700.0,24.4383,24.4518,24.3843,24.4248,372700.0
2010-08-30 14:20:00,36.2,36.28,36.18,36.26,316500.0,24.4248,24.4787,24.4113,24.4653,316500.0
2010-08-30 14:30:00,36.27,36.32,36.21,36.23,404600.0,24.472,24.5057,24.4315,24.445,404600.0
2010-08-30 14:40:00,36.23,36.27,36.19,36.2,281600.0,24.445,24.472,24.418,24.4248,281600.0
2010-08-30 14:50:00,36.2,36.22,36.16,36.18,399400.0,24.4248,24.4383,24.3978,24.4113,399400.0
2010-08-30 15:00:00,36.18,36.2,36.08,36.08,420600.0,24.4113,24.4248,24.3438,24.3438,420600.0
2010-08-30 15:10:00,36.08,36.13,36.01,36.06,573700.0,24.3438,24.3775,24.2966,24.3303,573700.0
2010-08-30 15:20:00,36.05,36.11,36.03,36.06,531300.0,24.3236,24.364,24.3101,24.3303,531300.0
2010-08-30 15:30:00,36.07,36.12,36.05,36.11,602700.0,24.3371,24.3708,24.3236,24.364,602700.0
2010-08-30 15:40:00,36.12,36.13,35.98,36.0,1474900.0,24.3708,24.3775,24.2763,24.2898,1474900.0
2010-08-30 15:50:00,35.99,35.99,35.83,35.88,2951800.0,24.2831,24.2831,24.1751,24.2089,2951800.0
2010-08-31 09:30:00,35.94,36.19,35.84,35.86,1301700.0,24.2493,24.418,24.1819,24.1954,1301700.0
2010-08-31 09:40:00,35.86,36.03,35.73,35.95,1358000.0,24.1954,24.3101,24.1077,24.2561,1358000.0
2010-08-31 09:50:00,35.96,36.07,35.83,35.92,1000100.0,24.2628,24.3371,24.1751,24.2359,1000100.0
2010-08-31 10:00:00,35.91,36.2,35.9,36.18,1194500.0,24.2291,24.4248,24.2224,24.4113,1194500.0
2010-08-31 10:10:00,36.18,36.27,36.1,36.1,686700.0,24.4113,24.472,24.3573,24.3573,686700.0
2010-08-31 10:20:00,36.09,36.22,36.09,36.21,432200.0,24.3506,24.4383,24.3506,24.4315,432200.0
2010-08-31 10:30:00,36.22,36.26,36.05,36.08,642400.0,24.4383,24.4653,24.3236,24.3438,642400.0
2010-08-31 10:40:00,36.08,36.14,36.04,36.07,420600.0,24.3438,24.3843,24.3168,24.3371,420600.0
2010-08-31 10:50:00,36.07,36.36,36.07,36.33,1093800.0,24.3371,24.5327,24.3371,24.5125,1093800.0
2010-08-31 11:00:00,36.33,36.39,36.23,36.25,722400.0,24.5125,24.553,24.445,24.4585,722400.0
2010-08-31 11:10:00,36.24,36.29,36.17,36.22,444600.0,24.4518,24.4855,24.4045,24.4383,444600.0
2010-08-31 11:20:00,36.22,36.42,36.21,36.32,651200.0,24.4383,24.5732,24.4315,24.5057,651200.0
2010-08-31 11:30:00,36.31,36.44,36.29,36.39,603200.0,24.499,24.5867,24.4855,24.553,603200.0
2010-08-31 11:40:00,36.38,36.46,36.38,36.4,236900.0,24.5462,24.6002,24.5462,24.5597,236900.0
2010-08-31 11:50:00,36.4,36.51,36.4,36.42,497200.0,24.5597,24.6339,24.5597,24.5732,497200.0
2010-08-31 12:00:00,36.43,36.46,36.34,36.34,301200.0,24.58,24.6002,24.5192,24.5192,301200.0
2010-08-31 12:10:00,36.34,36.36,36.26,36.27,460100.0,24.5192,24.5327,24.4653,24.472,460100.0
2010-08-31 12:20:00,36.27,36.32,36.23,36.26,723400.0,24.472,24.5057,24.445,24.4653,723400.0
2010-08-31 12:30:00,36.27,36.39,36.25,36.33,278900.0,24.472,24.553,24.4585,24.5125,278900.0
2010-08-31 12:40:00,36.34,36.39,36.24,36.38,388900.0,24.5192,24.553,24.4518,24.5462,388900.0
2010-08-31 12:50:00,36.38,36.43,36.34,36.37,475100.0,24.5462,24.58,24.5192,24.5395,475100.0
2010-08-31 13:00:00,36.38,36.43,36.36,36.43,472800.0,24.5462,24.58,24.5327,24.58,472800.0
2010-08-31 13:10:00,36.42,36.51,36.41,36.41,386600.0,24.5732,24.6339,24.5665,24.5665,386600.0
2010-08-31 13:20:00,36.41,36.5,36.41,36.5,437000.0,24.5665,24.6272,24.5665,24.6272,437000.0
2010-08-31 13:30:00,36.5,36.52,36.45,36.5,594300.0,24.6272,24.6407,24.5935,24.6272,594300.0
2010-08-31 13:40:00,36.5,36.52,36.47,36.47,492300.0,24.6272,24.6407,24.6069,24.6069,492300.0
2010-08-31 13:50:00,36.47,36.53,36.45,36.5,406100.0,24.6069,24.6474,24.5935,24.6272,406100.0
2010-08-31 14:00:00,36.49,36.64,36.4,36.56,1191700.0,24.6204,24.7216,24.5597,24.6677,1191700.0
2010-08-31 14:10:00,36.57,36.64,36.36,36.36,928300.0,24.6744,24.7216,24.5327,24.5327,928300.0
2010-08-31 14:20:00,36.37,36.47,36.36,36.4,688700.0,24.5395,24.6069,24.5327,24.5597,688700.0
2010-08-31 14:30:00,36.45,36.47,36.27,36.29,922800.0,24.5935,24.6069,24.472,24.4855,922800.0
2010-08-31 14:40:00,36.29,36.35,36.17,36.17,686100.0,24.4855,24.526,24.4045,24.4045,686100.0
2010-08-31 14:50:00,36.17,36.34,36.14,36.15,1432900.0,24.4045,24.5192,24.3843,24.391,1432900.0
2010-08-31 15:00:00,36.15,36.3,36.13,36.29,1106500.0,24.391,24.4922,24.3775,24.4855,1106500.0
2010-08-31 15:10:00,36.28,36.29,36.14,36.19,566100.0,24.4787,24.4855,24.3843,24.418,566100.0
2010-08-31 15:20:00,36.19,36.26,36.15,36.24,521400.0,24.418,24.4653,24.391,24.4518,521400.0
2010-08-31 15:30:00,36.23,36.32,36.12,36.17,1132100.0,24.445,24.5057,24.3708,24.4045,1132100.0
2010-08-31 15:40:00,36.17,36.43,36.15,36.32,1987800.0,24.4045,24.58,24.391,24.5057,1987800.0
2010-08-31 15:50:00,36.3,36.41,36.2,36.36,2748300.0,24.4922,24.5665,24.4248,24.5327,2748300.0
2010-09-01 09:30:00,36.74,36.95,36.66,36.89,2322700.0,24.7891,24.9308,24.7351,24.8903,2322700.0
2010-09-01 09:40:00,36.9,36.97,36.78,36.81,1299900.0,24.8971,24.9443,24.8161,24.8363,1299900.0
2010-09-01 09:50:00,36.81,36.93,36.81,36.91,987300.0,24.8363,24.9173,24.8363,24.9038,987300.0
2010-09-01 10:00:00,36.92,37.35,36.89,37.21,2913700.0,24.9106,25.2007,24.8903,25.1062,2913700.0
2010-09-01 10:10:00,37.21,37.34,37.19,37.27,1394000.0,25.1062,25.1939,25.0927,25.1467,1394000.0
2010-09-01 10:20:00,37.28,37.35,37.26,37.33,716300.0,25.1535,25.2007,25.14,25.1872,716300.0
2010-09-01 10:30:00,37.32,37.42,37.28,37.39,1056200.0,25.1805,25.2479,25.1535,25.2277,1056200.0
2010-09-01 10:40:00,37.4,37.42,37.27,37.3,920400.0,25.2344,25.2479,25.1467,25.167,920400.0
2010-09-01 10:50:00,37.3,37.4,37.27,37.31,833700.0,25.167,25.2344,25.1467,25.1737,833700.0
2010-09-01 11:00:00,37.31,37.35,37.25,37.31,769400.0,25.1737,25.2007,25.1332,25.1737,769400.0
2010-09-01 11:10:00,37.31,37.36,37.25,37.27,688200.0,25.1737,25.2074,25.1332,25.1467,688200.0
2010-09-01 11:20:00,37.28,37.3,37.2,37.2,396200.0,25.1535,25.167,25.0995,25.0995,396200.0
2010-09-01 11:30:00,37.2,37.3,37.2,37.3,430900.0,25.0995,25.167,25.0995,25.167,430900.0
2010-09-01 11:40:00,37.3,37.3,37.21,37.25,728500.0,25.167,25.167,25.1062,25.1332,728500.0
2010-09-01 11:50:00,37.24,37.4,37.24,37.34,709200.0,25.1265,25.2344,25.1265,25.1939,709200.0
2010-09-01 12:00:00,37.35,37.4,37.34,37.37,352300.0,25.2007,25.2344,25.1939,25.2142,352300.0
2010-09-01 12:10:00,37.37,37.42,37.32,37.32,377300.0,25.2142,25.2479,25.1805,25.1805,377300.0
2010-09-01 12:20:00,37.33,37.35,37.25,37.28,395900.0,25.1872,25.2007,25.1332,25.1535,395900.0
2010-09-01 12:30:00,37.28,37.29,37.24,37.25,353000.0,25.1535,25.1602,25.1265,25.1332,353000.0
2010-09-01 12:40:00,37.25,37.31,37.23,37.29,330100.0,25.1332,25.1737,25.1197,25.1602,330100.0
2010-09-01 12:50:00,37.29,37.34,37.24,37.31,393200.0,25.1602,25.1939,25.1265,25.1737,393200.0
2010-09-01 13:00:00,37.31,37.4,37.29,37.39,364500.0,25.1737,25.2344,25.1602,25.2277,364500.0
2010-09-01 13:10:00,37.39,37.44,37.38,37.41,327600.0,25.2277,25.2614,25.2209,25.2412,327600.0
2010-09-01 13:20:00,37.41,37.46,37.39,37.45,433400.0,25.2412,25.2749,25.2277,25.2682,433400.0
2010-09-01 13:30:00,37.45,37.48,37.43,37.47,375500.0,25.2682,25.2884,25.2547,25.2817,375500.0
2010-09-01 13:40:00,37.47,37.56,37.44,37.56,714000.0,25.2817,25.3424,25.2614,25.3424,714000.0
2010-09-01 13:50:00,37.55,37.56,37.47,37.52,382900.0,25.3356,25.3424,25.2817,25.3154,382900.0
2010-09-01 14:00:00,37.51,37.55,37.47,37.47,375100.0,25.3087,25.3356,25.2817,25.2817,375100.0
2010-09-01 14:10:00,37.47,37.48,37.41,37.42,437600.0,25.2817,25.2884,25.2412,25.2479,437600.0
2010-09-01 14:20:00,37.42,37.46,37.35,37.44,516900.0,25.2479,25.2749,25.2007,25.2614,516900.0
2010-09-01 14:30:00,37.45,37.47,37.38,37.39,496400.0,25.2682,25.2817,25.2209,25.2277,496400.0
2010-09-01 14:40:00,37.4,37.46,37.39,37.45,365000.0,25.2344,25.2749,25.2277,25.2682,365000.0
2010-09-01 14:50:00,37.45,37.52,37.43,37.51,475000.0,25.2682,25.3154,25.2547,25.3087,475000.0
2010-09-01 15:00:00,37.51,37.58,37.42,37.55,757800.0,25.3087,25.3559,25.2479,25.3356,757800.0
2010-09-01 15:10:00,37.54,37.58,37.49,37.54,561100.0,25.3289,25.3559,25.2952,25.3289,561100.0
2010-09-01 15:20:00,37.55,37.57,37.44,37.49,813300.0,25.3356,25.3491,25.2614,25.2952,813300.0
2010-09-01 15:30:00,37.48,37.6,37.44,37.57,1036300.0,25.2884,25.3694,25.2614,25.3491,1036300.0
2010-09-01 15:40:00,37.57,37.72,37.55,37.64,1787500.0,25.3491,25.4503,25.3356,25.3964,1787500.0
2010-09-01 15:50:00,37.63,37.8,37.59,37.79,3985400.0,25.3896,25.5043,25.3626,25.4976,3985400.0
2010-09-02 09:30:00,37.76,37.84,37.56,37.65,1387500.0,25.4773,25.5313,25.3424,25.4031,1387500.0
2010-09-02 09:40:00,37.65,37.67,37.49,37.55,1195700.0,25.4031,25.4166,25.2952,25.3356,1195700.0
2010-09-02 09:50:00,37.56,37.66,37.54,37.56,929700.0,25.3424,25.4099,25.3289,25.3424,929700.0
2010-09-02 10:00:00,37.56,37.72,37.53,37.65,1761200.0,25.3424,25.4503,25.3221,25.4031,1761200.0
2010-09-02 10:10:00,37.65,37.71,37.53,37.55,878700.0,25.4031,25.4436,25.3221,25.3356,878700.0
2010-09-02 10:20:00,37.56,37.69,37.53,37.68,1077400.0,25.3424,25.4301,25.3221,25.4234,1077400.0
2010-09-02 10:30:00,37.68,37.73,37.62,37.72,644800.0,25.4234,25.4571,25.3829,25.4503,644800.0
2010-09-02 10:40:00,37.72,37.79,37.72,37.74,655200.0,25.4503,25.4976,25.4503,25.4638,655200.0
2010-09-02 10:50:00,37.74,37.9,37.73,37.88,894000.0,25.4638,25.5718,25.4571,25.5583,894000.0
2010-09-02 11:00:00,37.88,37.92,37.78,37.78,936900.0,25.5583,25.5853,25.4908,25.4908,936900.0
2010-09-02 11:10:00,37.78,37.88,37.77,37.78,787600.0,25.4908,25.5583,25.4841,25.4908,787600.0
2010-09-02 11:20:00,37.78,37.8,37.7,37.78,718800.0,25.4908,25.5043,25.4368,25.4908,718800.0
2010-09-02 11:30:00,37.78,37.87,37.77,37.87,564400.0,25.4908,25.5515,25.4841,25.5515,564400.0
2010-09-02 11:40:00,37.86,37.98,37.86,37.9,793800.0,25.5448,25.6258,25.5448,25.5718,793800.0
2010-09-02 11:50:00,37.9,37.93,37.86,37.9,311500.0,25.5718,25.592,25.5448,25.5718,311500.0
2010-09-02 12:00:00,37.9,37.95,37.89,37.91,271200.0,25.5718,25.6055,25.565,25.5785,271200.0
2010-09-02 12:10:00,37.9,37.91,37.86,37.86,221400.0,25.5718,25.5785,25.5448,25.5448,221400.0
2010-09-02 12:20:00,37.86,37.91,37.8,37.82,440000.0,25.5448,25.5785,25.5043,25.5178,440000.0
2010-09-02 12:30:00,37.81,37.82,37.77,37.79,356200.0,25.5111,25.5178,25.4841,25.4976,356200.0
2010-09-02 12:40:00,37.8,37.82,37.74,37.77,345900.0,25.5043,25.5178,25.4638,25.4841,345900.0
2010-09-02 12:50:00,37.78,37.81,37.67,37.67,369100.0,25.4908,25.5111,25.4166,25.4166,369100.0
2010-09-02 13:00:00,37.67,37.74,37.67,37.74,292900.0,25.4166,25.4638,25.4166,25.4638,292900.0
2010-09-02 13:10:00,37.74,37.77,37.7,37.74,419200.0,25.4638,25.4841,25.4368,25.4638,419200.0
2010-09-02 13:20:00,37.75,37.8,37.71,37.74,426700.0,25.4706,25.5043,25.4436,25.4638,426700.0
2010-09-02 13:30:00,37.74,37.87,37.73,37.83,489300.0,25.4638,25.5515,25.4571,25.5246,489300.0
2010-09-02 13:40:00,37.84,37.89,37.82,37.85,338900.0,25.5313,25.565,25.5178,25.5381,338900.0
2010-09-02 13:50:00,37.84,37.86,37.76,37.81,571600.0,25.5313,25.5448,25.4773,25.5111,571600.0
2010-09-02 14:00:00,37.82,37.89,37.81,37.87,574600.0,25.5178,25.565,25.5111,25.5515,574600.0
2010-09-02 14:10:00,37.87,37.95,37.86,37.93,631100.0,25.5515,25.6055,25.5448,25.592,631100.0
2010-09-02 14:20:00,37.93,37.95,37.88,37.89,376600.0,25.592,25.6055,25.5583,25.565,376600.0
2010-09-02 14:30:00,37.89,37.92,37.88,37.9,338000.0,25.565,25.5853,25.5583,25.5718,338000.0
2010-09-02 14:40:00,37.9,37.95,37.88,37.9,424800.0,25.5718,25.6055,25.5583,25.5718,424800.0
2010-09-02 14:50:00,37.89,37.93,37.89,37.92,368100.0,25.565,25.592,25.565,25.5853,368100.0
2010-09-02 15:00:00,37.91,37.93,37.86,37.92,587600.0,25.5785,25.592,25.5448,25.5853,587600.0
2010-09-02 15:10:00,37.93,37.97,37.88,37.95,552300.0,25.592,25.619,25.5583,25.6055,552300.0
2010-09-02 15:20:00,37.94,38.0,37.93,37.99,620600.0,25.5988,25.6393,25.592,25.6325,620600.0
2010-09-02 15:30:00,37.98,38.07,37.97,38.02,877400.0,25.6258,25.6865,25.619,25.6528,877400.0
2010-09-02 15:40:00,38.02,38.12,38.01,38.12,936200.0,25.6528,25.7202,25.646,25.7202,936200.0
2010-09-02 15:50:00,38.12,38.2,38.06,38.16,2455900.0,25.7202,25.7742,25.6797,25.7472,2455900.0
2010-09-03 09:30:00,38.47,39.09,38.47,39.03,2987400.0,25.9564,26.3747,25.9564,26.3342,2987400.0
2010-09-03 09:40:00,39.02,39.08,38.86,39.01,1580600.0,26.3275,26.368,26.2195,26.3207,1580600.0
2010-09-03 09:50:00,39.01,39.15,38.98,39.08,1155400.0,26.3207,26.4152,26.3005,26.368,1155400.0
2010-09-03 10:00:00,39.09,39.09,38.82,38.91,1787900.0,26.3747,26.3747,26.1925,26.2533,1787900.0
2010-09-03 10:10:00,38.91,39.0,38.78,38.98,1503400.0,26.2533,26.314,26.1655,26.3005,1503400.0
2010-09-03 10:20:00,38.98,39.05,38.86,38.9,950100.0,26.3005,26.3477,26.2195,26.2465,950100.0
2010-09-03 10:30:00,38.89,38.96,38.79,38.9,1331600.0,26.2398,26.287,26.1723,26.2465,1331600.0
2010-09-03 10:40:00,38.9,39.03,38.88,38.95,636800.0,26.2465,26.3342,26.233,26.2802,636800.0
2010-09-03 10:50:00,38.95,38.95,38.81,38.9,771000.0,26.2802,26.2802,26.1858,26.2465,771000.0
2010-09-03 11:00:00,38.91,38.95,38.84,38.93,656600.0,26.2533,26.2802,26.206,26.2667,656600.0
2010-09-03 11:10:00,38.93,38.95,38.85,38.95,639000.0,26.2667,26.2802,26.2128,26.2802,639000.0
2010-09-03 11:20:00,38.94,38.96,38.87,38.87,444600.0,26.2735,26.287,26.2263,26.2263,444600.0
2010-09-03 11:30:00,38.87,38.93,38.82,38.88,456600.0,26.2263,26.2667,26.1925,26.233,456600.0
2010-09-03 11:40:00,38.87,38.94,38.87,38.9,365700.0,26.2263,26.2735,26.2263,26.2465,365700.0
2010-09-03 11:50:00,38.9,38.95,38.88,38.88,436000.0,26.2465,26.2802,26.233,26.233,436000.0
2010-09-03 12:00:00,38.88,38.95,38.86,38.93,479300.0,26.233,26.2802,26.2195,26.2667,479300.0
2010-09-03 12:10:00,38.93,38.95,38.89,38.91,228200.0,26.2667,26.2802,26.2398,26.2533,228200.0
2010-09-03 12:20:00,38.91,38.95,38.88,38.93,336200.0,26.2533,26.2802,26.233,26.2667,336200.0
2010-09-03 12:30:00,38.93,38.95,38.87,38.95,494500.0,26.2667,26.2802,26.2263,26.2802,494500.0
2010-09-03 12:40:00,38.95,39.0,38.94,38.98,348600.0,26.2802,26.314,26.2735,26.3005,348600.0
2010-09-03 12:50:00,38.98,39.08,38.92,39.01,1061200.0,26.3005,26.368,26.26,26.3207,1061200.0
2010-09-03 13:00:00,39.01,39.08,39.0,39.02,326200.0,26.3207,26.368,26.314,26.3275,326200.0
2010-09-03 13:10:00,39.02,39.08,39.0,39.01,227400.0,26.3275,26.368,26.314,26.3207,227400.0
2010-09-03 13:20:00,39.01,39.05,38.98,39.01,411000.0,26.3207,26.3477,26.3005,26.3207,411000.0
2010-09-03 13:30:00,39.01,39.09,38.99,39.07,392500.0,26.3207,26.3747,26.3072,26.3612,392500.0
2010-09-03 13:40:00,39.08,39.09,39.01,39.08,337600.0,26.368,26.3747,26.3207,26.368,337600.0
2010-09-03 13:50:00,39.08,39.1,39.07,39.09,280900.0,26.368,26.3815,26.3612,26.3747,280900.0
2010-09-03 14:00:00,39.08,39.09,39.03,39.04,406700.0,26.368,26.3747,26.3342,26.341,406700.0
2010-09-03 14:10:00,39.04,39.06,38.97,39.03,427800.0,26.341,26.3545,26.2937,26.3342,427800.0
2010-09-03 14:20:00,39.02,39.04,38.99,39.0,251500.0,26.3275,26.341,26.3072,26.314,251500.0
2010-09-03 14:30:00,39.01,39.05,38.99,39.01,378500.0,26.3207,26.3477,26.3072,26.3207,378500.0
2010-09-03 14:40:00,39.01,39.04,38.92,38.94,511400.0,26.3207,26.341,26.26,26.2735,511400.0
2010-09-03 14:50:00,38.93,38.98,38.9,38.93,610900.0,26.2667,26.3005,26.2465,26.2667,610900.0
2010-09-03 15:00:00,38.93,38.97,38.88,38.88,705300.0,26.2667,26.2937,26.233,26.233,705300.0
2010-09-03 15:10:00,38.88,38.99,38.86,38.99,597100.0,26.233,26.3072,26.2195,26.3072,597100.0
2010-09-03 15:20:00,38.99,39.04,38.98,39.03,612000.0,26.3072,26.341,26.3005,26.3342,612000.0
2010-09-03 15:30:00,39.02,39.06,38.97,39.0,945000.0,26.3275,26.3545,26.2937,26.314,945000.0
2010-09-03 15:40:00,39.01,39.12,38.99,39.1,1775700.0,26.3207,26.3949,26.3072,26.3815,1775700.0
2010-09-03 15:50:00,39.11,39.15,39.03,39.15,3265500.0,26.3882,26.4152,26.3342,26.4152,3265500.0
2010-09-07 09:30:00,38.73,38.84,38.55,38.6,1485500.0,26.1318,26.206,26.0104,26.0441,1485500.0
2010-09-07 09:40:00,38.6,38.77,38.56,38.65,1284600.0,26.0441,26.1588,26.0171,26.0778,1284600.0
2010-09-07 09:50:00,38.65,38.65,38.51,38.52,1149100.0,26.0778,26.0778,25.9834,25.9901,1149100.0
2010-09-07 10:00:00,38.52,38.52,38.37,38.4,1592800.0,25.9901,25.9901,25.8889,25.9091,1592800.0
2010-09-07 10:10:00,38.39,38.43,38.31,38.32,1007300.0,25.9024,25.9294,25.8484,25.8552,1007300.0
2010-09-07 10:20:00,38.32,38.32,38.22,38.3,1431500.0,25.8552,25.8552,25.7877,25.8417,1431500.0
2010-09-07 10:30:00,38.31,38.36,38.26,38.36,578500.0,25.8484,25.8822,25.8147,25.8822,578500.0
2010-09-07 10:40:00,38.36,38.46,38.35,38.43,706500.0,25.8822,25.9496,25.8754,25.9294,706500.0
2010-09-07 10:50:00,38.43,38.52,38.42,38.51,1140600.0,25.9294,25.9901,25.9226,25.9834,1140600.0
2010-09-07 11:00:00,38.5,38.56,38.4,38.41,666200.0,25.9766,26.0171,25.9091,25.9159,666200.0
2010-09-07 11:10:00,38.4,38.44,38.36,38.44,725100.0,25.9091,25.9361,25.8822,25.9361,725100.0
2010-09-07 11:20:00,38.44,38.52,38.42,38.51,459100.0,25.9361,25.9901,25.9226,25.9834,459100.0
2010-09-07 11:30:00,38.51,38.53,38.45,38.5,420000.0,25.9834,25.9969,25.9429,25.9766,420000.0
2010-09-07 11:40:00,38.5,38.55,38.48,38.52,255700.0,25.9766,26.0104,25.9631,25.9901,255700.0
2010-09-07 11:50:00,38.52,38.55,38.47,38.54,513800.0,25.9901,26.0104,25.9564,26.0036,513800.0
2010-09-07 12:00:00,38.54,38.57,38.52,38.53,298800.0,26.0036,26.0239,25.9901,25.9969,298800.0
2010-09-07 12:10:00,38.54,38.54,38.47,38.5,259000.0,26.0036,26.0036,25.9564,25.9766,259000.0
2010-09-07 12:20:00,38.5,38.52,38.48,38.49,353000.0,25.9766,25.9901,25.9631,25.9699,353000.0
2010-09-07 12:30:00,38.5,38.51,38.44,38.45,273100.0,25.9766,25.9834,25.9361,25.9429,273100.0
2010-09-07 12:40:00,38.45,38.47,38.38,38.4,291100.0,25.9429,25.9564,25.8957,25.9091,291100.0
2010-09-07 12:50:00,38.39,38.41,38.35,38.39,269100.0,25.9024,25.9159,25.8754,25.9024,269100.0
2010-09-07 13:00:00,38.4,38.42,38.33,38.34,331100.0,25.9091,25.9226,25.8619,25.8687,331100.0
2010-09-07 13:10:00,38.34,38.39,38.33,38.37,297200.0,25.8687,25.9024,25.8619,25.8889,297200.0
2010-09-07 13:20:00,38.36,38.4,38.33,38.38,318700.0,25.8822,25.9091,25.8619,25.8957,318700.0
2010-09-07 13:30:00,38.38,38.45,38.38,38.39,366300.0,25.8957,25.9429,25.8957,25.9024,366300.0
2010-09-07 13:40:00,38.4,38.42,38.37,38.4,614500.0,25.9091,25.9226,25.8889,25.9091,614500.0
2010-09-07 13:50:00,38.4,38.42,38.35,38.41,570400.0,25.9091,25.9226,25.8754,25.9159,570400.0
2010-09-07 14:00:00,38.41,38.44,38.39,38.39,253300.0,25.9159,25.9361,25.9024,25.9024,253300.0
2010-09-07 14:10:00,38.4,38.46,38.39,38.4,330700.0,25.9091,25.9496,25.9024,25.9091,330700.0
2010-09-07 14:20:00,38.39,38.45,38.38,38.4,227500.0,25.9024,25.9429,25.8957,25.9091,227500.0
2010-09-07 14:30:00,38.4,38.43,38.32,38.32,337000.0,25.9091,25.9294,25.8552,25.8552,337000.0
2010-09-07 14:40:00,38.33,38.35,38.32,38.33,390400.0,25.8619,25.8754,25.8552,25.8619,390400.0
2010-09-07 14:50:00,38.33,38.34,38.24,38.25,582600.0,25.8619,25.8687,25.8012,25.8079,582600.0
2010-09-07 15:00:00,38.25,38.31,38.22,38.3,514800.0,25.8079,25.8484,25.7877,25.8417,514800.0
2010-09-07 15:10:00,38.29,38.35,38.29,38.32,474800.0,25.8349,25.8754,25.8349,25.8552,474800.0
2010-09-07 15:20:00,38.32,38.35,38.28,38.32,870100.0,25.8552,25.8754,25.8282,25.8552,870100.0
2010-09-07 15:30:00,38.31,38.41,38.31,38.4,792400.0,25.8484,25.9159,25.8484,25.9091,792400.0
2010-09-07 15:40:00,38.39,38.42,38.35,38.37,825700.0,25.9024,25.9226,25.8754,25.8889,825700.0
2010-09-07 15:50:00,38.36,38.37,38.24,38.25,2853100.0,25.8822,25.8889,25.8012,25.8079,2853100.0
2010-09-08 09:30:00,38.34,38.58,38.34,38.52,818700.0,25.8687,26.0306,25.8687,25.9901,818700.0
2010-09-08 09:40:00,38.52,38.67,38.44,38.66,592100.0,25.9901,26.0913,25.9361,26.0846,592100.0
2010-09-08 09:50:00,38.67,38.76,38.59,38.75,660000.0,26.0913,26.152,26.0373,26.1453,660000.0
2010-09-08 10:00:00,38.75,38.85,38.73,38.83,772100.0,26.1453,26.2128,26.1318,26.1993,772100.0
2010-09-08 10:10:00,38.83,39.03,38.83,38.98,1004900.0,26.1993,26.3342,26.1993,26.3005,1004900.0
2010-09-08 10:20:00,38.99,39.07,38.95,38.98,878600.0,26.3072,26.3612,26.2802,26.3005,878600.0
2010-09-08 10:30:00,38.99,39.14,38.97,39.09,715000.0,26.3072,26.4084,26.2937,26.3747,715000.0
2010-09-08 10:40:00,39.08,39.13,39.04,39.06,571100.0,26.368,26.4017,26.341,26.3545,571100.0
2010-09-08 10:50:00,39.05,39.19,39.05,39.12,644100.0,26.3477,26.4422,26.3477,26.3949,644100.0
2010-09-08 11:00:00,39.12,39.27,39.11,39.21,827200.0,26.3949,26.4962,26.3882,26.4557,827200.0
2010-09-08 11:10:00,39.21,39.26,39.11,39.16,1240000.0,26.4557,26.4894,26.3882,26.4219,1240000.0
2010-09-08 11:20:00,39.17,39.21,39.13,39.2,424100.0,26.4287,26.4557,26.4017,26.4489,424100.0
2010-09-08 11:30:00,39.19,39.25,39.19,39.19,437800.0,26.4422,26.4827,26.4422,26.4422,437800.0
2010-09-08 11:40:00,39.19,39.25,39.16,39.23,613400.0,26.4422,26.4827,26.4219,26.4692,613400.0
2010-09-08 11:50:00,39.22,39.29,39.21,39.28,402300.0,26.4624,26.5096,26.4557,26.5029,402300.0
2010-09-08 12:00:00,39.28,39.36,39.27,39.35,536200.0,26.5029,26.5569,26.4962,26.5501,536200.0
2010-09-08 12:10:00,39.34,39.35,39.25,39.26,310100.0,26.5434,26.5501,26.4827,26.4894,310100.0
2010-09-08 12:20:00,39.27,39.38,39.26,39.37,370900.0,26.4962,26.5704,26.4894,26.5636,370900.0
2010-09-08 12:30:00,39.36,39.37,39.3,39.35,222300.0,26.5569,26.5636,26.5164,26.5501,222300.0
2010-09-08 12:40:00,39.35,39.42,39.32,39.37,368700.0,26.5501,26.5974,26.5299,26.5636,368700.0
2010-09-08 12:50:00,39.37,39.43,39.34,39.42,468800.0,26.5636,26.6041,26.5434,26.5974,468800.0
2010-09-08 13:00:00,39.42,39.43,39.34,39.38,388000.0,26.5974,26.6041,26.5434,26.5704,388000.0
2010-09-08 13:10:00,39.39,39.4,39.24,39.24,531600.0,26.5771,26.5839,26.4759,26.4759,531600.0
2010-09-08 13:20:00,39.24,39.31,39.24,39.28,379100.0,26.4759,26.5231,26.4759,26.5029,379100.0
2010-09-08 13:30:00,39.29,39.32,39.2,39.2,325100.0,26.5096,26.5299,26.4489,26.4489,325100.0
2010-09-08 13:40:00,39.2,39.2,39.06,39.07,772200.0,26.4489,26.4489,26.3545,26.3612,772200.0
2010-09-08 13:50:00,39.08,39.18,39.06,39.15,497500.0,26.368,26.4354,26.3545,26.4152,497500.0
2010-09-08 14:00:00,39.14,39.14,39.04,39.12,1849200.0,26.4084,26.4084,26.341,26.3949,1849200.0
2010-09-08 14:10:00,39.12,39.19,39.09,39.17,489300.0,26.3949,26.4422,26.3747,26.4287,489300.0
2010-09-08 14:20:00,39.15,39.22,39.14,39.22,556400.0,26.4152,26.4624,26.4084,26.4624,556400.0
2010-09-08 14:30:00,39.22,39.25,39.17,39.18,316000.0,26.4624,26.4827,26.4287,26.4354,316000.0
2010-09-08 14:40:00,39.19,39.28,39.17,39.26,349700.0,26.4422,26.5029,26.4287,26.4894,349700.0
2010-09-08 14:50:00,39.25,39.26,39.16,39.16,549300.0,26.4827,26.4894,26.4219,26.4219,549300.0
2010-09-08 15:00:00,39.16,39.28,39.15,39.23,519200.0,26.4219,26.5029,26.4152,26.4692,519200.0
2010-09-08 15:10:00,39.23,39.25,39.15,39.15,462000.0,26.4692,26.4827,26.4152,26.4152,462000.0
2010-09-08 15:20:00,39.15,39.19,39.06,39.09,642300.0,26.4152,26.4422,26.3545,26.3747,642300.0
2010-09-08 15:30:00,39.09,39.19,39.08,39.14,778400.0,26.3747,26.4422,26.368,26.4084,778400.0
2010-09-08 15:40:00,39.14,39.15,38.96,38.98,1429600.0,26.4084,26.4152,26.287,26.3005,1429600.0
2010-09-08 15:50:00,38.98,39.13,38.94,39.1,2293700.0,26.3005,26.4017,26.2735,26.3815,2293700.0
2010-09-09 09:30:00,39.93,40.08,39.84,40.03,2730600.0,26.9415,27.0427,26.8807,27.0089,2730600.0
2010-09-09 09:40:00,40.04,40.08,39.91,40.05,1820900.0,27.0157,27.0427,26.928,27.0224,1820900.0
2010-09-09 09:50:00,40.05,40.22,40.02,40.2,1164400.0,27.0224,27.1371,27.0022,27.1236,1164400.0
2010-09-09 10:00:00,40.2,40.32,40.19,40.2,1657100.0,27.1236,27.2046,27.1169,27.1236,1657100.0
2010-09-09 10:10:00,40.2,40.25,40.1,40.18,997600.0,27.1236,27.1574,27.0562,27.1101,997600.0
2010-09-09 10:20:00,40.18,40.19,40.06,40.16,639900.0,27.1101,27.1169,27.0292,27.0967,639900.0
2010-09-09 10:30:00,40.17,40.25,40.12,40.24,1053200.0,27.1034,27.1574,27.0697,27.1506,1053200.0
2010-09-09 10:40:00,40.25,40.25,40.14,40.2,1173400.0,27.1574,27.1574,27.0832,27.1236,1173400.0
2010-09-09 10:50:00,40.21,40.21,40.03,40.06,463900.0,27.1304,27.1304,27.0089,27.0292,463900.0
2010-09-09 11:00:00,40.04,40.13,40.03,40.08,468500.0,27.0157,27.0764,27.0089,27.0427,468500.0
2010-09-09 11:10:00,40.08,40.2,40.07,40.17,491300.0,27.0427,27.1236,27.0359,27.1034,491300.0
2010-09-09 11:20:00,40.17,40.2,40.14,40.2,367800.0,27.1034,27.1236,27.0832,27.1236,367800.0
2010-09-09 11:30:00,40.19,40.21,40.15,40.17,385700.0,27.1169,27.1304,27.0899,27.1034,385700.0
2010-09-09 11:40:00,40.17,40.18,40.14,40.14,293200.0,27.1034,27.1101,27.0832,27.0832,293200.0
2010-09-09 11:50:00,40.14,40.15,40.07,40.07,334300.0,27.0832,27.0899,27.0359,27.0359,334300.0
2010-09-09 12:00:00,40.07,40.13,40.04,40.04,329000.0,27.0359,27.0764,27.0157,27.0157,329000.0
2010-09-09 12:10:00,40.04,40.06,40.02,40.04,250200.0,27.0157,27.0292,27.0022,27.0157,250200.0
2010-09-09 12:20:00,40.03,40.05,40.02,40.03,217600.0,27.0089,27.0224,27.0022,27.0089,217600.0
2010-09-09 12:30:00,40.03,40.05,40.0,40.03,254700.0,27.0089,27.0224,26.9887,27.0089,254700.0
2010-09-09 12:40:00,40.02,40.04,39.92,39.93,1082300.0,27.0022,27.0157,26.9347,26.9415,1082300.0
2010-09-09 12:50:00,39.94,39.96,39.83,39.83,1083400.0,26.9482,26.9617,26.874,26.874,1083400.0
2010-09-09 13:00:00,39.83,39.89,39.76,39.76,1059700.0,26.874,26.9145,26.8268,26.8268,1059700.0
2010-09-09 13:10:00,39.76,39.84,39.64,39.82,723600.0,26.8268,26.8807,26.7458,26.8672,723600.0
2010-09-09 13:20:00,39.82,39.83,39.7,39.71,558900.0,26.8672,26.874,26.7863,26.793,558900.0
2010-09-09 13:30:00,39.71,39.89,39.68,39.85,625800.0,26.793,26.9145,26.7728,26.8875,625800.0
2010-09-09 13:40:00,39.85,40.0,39.84,40.0,640300.0,26.8875,26.9887,26.8807,26.9887,640300.0
2010-09-09 13:50:00,40.0,40.0,39.84,39.87,572100.0,26.9887,26.9887,26.8807,26.901,572100.0
2010-09-09 14:00:00,39.86,39.91,39.8,39.83,415000.0,26.8942,26.928,26.8538,26.874,415000.0
2010-09-09 14:10:00,39.84,39.85,39.78,39.83,489200.0,26.8807,26.8875,26.8403,26.874,489200.0
2010-09-09 14:20:00,39.84,39.84,39.76,39.8,504400.0,26.8807,26.8807,26.8268,26.8538,504400.0
2010-09-09 14:30:00,39.8,39.91,39.78,39.87,386700.0,26.8538,26.928,26.8403,26.901,386700.0
2010-09-09 14:40:00,39.87,39.96,39.86,39.96,310800.0,26.901,26.9617,26.8942,26.9617,310800.0
2010-09-09 14:50:00,39.96,40.01,39.92,39.99,740500.0,26.9617,26.9954,26.9347,26.982,740500.0
2010-09-09 15:00:00,40.0,40.05,39.96,40.01,675800.0,26.9887,27.0224,26.9617,26.9954,675800.0
2010-09-09 15:10:00,40.01,40.02,39.95,39.96,443400.0,26.9954,27.0022,26.955,26.9617,443400.0
2010-09-09 15:20:00,39.95,40.04,39.94,40.01,402000.0,26.955,27.0157,26.9482,26.9954,402000.0
2010-09-09 15:30:00,40.01,40.06,39.99,40.03,505000.0,26.9954,27.0292,26.982,27.0089,505000.0
2010-09-09 15:40:00,40.04,40.11,39.96,39.99,1152300.0,27.0157,27.0629,26.9617,26.982,1152300.0
2010-09-09 15:50:00,39.99,40.2,39.95,40.1,2865500.0,26.982,27.1236,26.955,27.0562,2865500.0
2010-09-10 09:30:00,39.88,40.25,39.87,40.03,1592900.0,26.9077,27.1574,26.901,27.0089,1592900.0
2010-09-10 09:40:00,40.03,40.1,39.99,40.02,688200.0,27.0089,27.0562,26.982,27.0022,688200.0
2010-09-10 09:50:00,40.01,40.15,40.0,40.04,961600.0,26.9954,27.0899,26.9887,27.0157,961600.0
2010-09-10 10:00:00,40.03,40.11,40.01,40.05,650000.0,27.0089,27.0629,26.9954,27.0224,650000.0
2010-09-10 10:10:00,40.05,40.18,40.03,40.18,740300.0,27.0224,27.1101,27.0089,27.1101,740300.0
2010-09-10 10:20:00,40.18,40.25,40.08,40.1,654000.0,27.1101,27.1574,27.0427,27.0562,654000.0
2010-09-10 10:30:00,40.11,40.17,40.02,40.05,565000.0,27.0629,27.1034,27.0022,27.0224,565000.0
2010-09-10 10:40:00,40.05,40.05,40.0,40.0,482600.0,27.0224,27.0224,26.9887,26.9887,482600.0
2010-09-10 10:50:00,40.0,40.05,39.98,40.03,497000.0,26.9887,27.0224,26.9752,27.0089,497000.0
2010-09-10 11:00:00,40.04,40.04,39.99,40.01,322300.0,27.0157,27.0157,26.982,26.9954,322300.0
2010-09-10 11:10:00,40.0,40.03,39.97,40.01,375700.0,26.9887,27.0089,26.9685,26.9954,375700.0
2010-09-10 11:20:00,40.01,40.04,40.0,40.02,274000.0,26.9954,27.0157,26.9887,27.0022,274000.0
2010-09-10 11:30:00,40.02,40.06,40.0,40.0,250600.0,27.0022,27.0292,26.9887,26.9887,250600.0
2010-09-10 11:40:00,40.0,40.02,39.98,39.98,346400.0,26.9887,27.0022,26.9752,26.9752,346400.0
2010-09-10 11:50:00,39.98,40.01,39.94,39.96,655800.0,26.9752,26.9954,26.9482,26.9617,655800.0
2010-09-10 12:00:00,39.95,40.0,39.94,39.96,455200.0,26.955,26.9887,26.9482,26.9617,455200.0
2010-09-10 12:10:00,39.96,40.0,39.91,39.94,350300.0,26.9617,26.9887,26.928,26.9482,350300.0
2010-09-10 12:20:00,39.94,40.0,39.89,39.93,313300.0,26.9482,26.9887,26.9145,26.9415,313300.0
2010-09-10 12:30:00,39.92,39.93,39.82,39.91,363900.0,26.9347,26.9415,26.8672,26.928,363900.0
2010-09-10 12:40:00,39.9,39.96,39.88,39.94,367900.0,26.9212,26.9617,26.9077,26.9482,367900.0
2010-09-10 12:50:00,39.95,39.95,39.87,39.87,231200.0,26.955,26.955,26.901,26.901,231200.0
2010-09-10 13:00:00,39.87,39.9,39.85,39.86,253300.0,26.901,26.9212,26.8875,26.8942,253300.0
2010-09-10 13:10:00,39.86,39.92,39.85,39.9,183800.0,26.8942,26.9347,26.8875,26.9212,183800.0
2010-09-10 13:20:00,39.9,39.91,39.88,39.89,173100.0,26.9212,26.928,26.9077,26.9145,173100.0
2010-09-10 13:30:00,39.89,39.99,39.89,39.94,327400.0,26.9145,26.982,26.9145,26.9482,327400.0
2010-09-10 13:40:00,39.95,39.95,39.87,39.91,279200.0,26.955,26.955,26.901,26.928,279200.0
2010-09-10 13:50:00,39.91,39.91,39.84,39.85,326900.0,26.928,26.928,26.8807,26.8875,326900.0
2010-09-10 14:00:00,39.84,39.9,39.83,39.84,584500.0,26.8807,26.9212,26.874,26.8807,584500.0
2010-09-10 14:10:00,39.85,39.86,39.76,39.78,478700.0,26.8875,26.8942,26.8268,26.8403,478700.0
2010-09-10 14:20:00,39.78,39.86,39.77,39.83,410500.0,26.8403,26.8942,26.8335,26.874,410500.0
2010-09-10 14:30:00,39.83,39.85,39.79,39.82,528100.0,26.874,26.8875,26.847,26.8672,528100.0
2010-09-10 14:40:00,39.82,39.86,39.75,39.75,492700.0,26.8672,26.8942,26.82,26.82,492700.0
2010-09-10 14:50:00,39.75,39.79,39.74,39.76,416600.0,26.82,26.847,26.8133,26.8268,416600.0
2010-09-10 15:00:00,39.76,39.77,39.7,39.72,462900.0,26.8268,26.8335,26.7863,26.7998,462900.0
2010-09-10 15:10:00,39.73,39.73,39.67,39.71,652500.0,26.8065,26.8065,26.766,26.793,652500.0
2010-09-10 15:20:00,39.71,39.8,39.67,39.8,569800.0,26.793,26.8538,26.766,26.8538,569800.0
2010-09-10 15:30:00,39.8,39.81,39.76,39.76,702700.0,26.8538,26.8605,26.8268,26.8268,702700.0
2010-09-10 15:40:00,39.75,39.82,39.74,39.79,1007800.0,26.82,26.8672,26.8133,26.847,1007800.0
2010-09-10 15:50:00,39.79,39.8,39.72,39.78,1371000.0,26.847,26.8538,26.7998,26.8403,1371000.0
2010-09-13 09:30:00,40.64,41.25,40.64,41.2,4257000.0,27.4205,27.8321,27.4205,27.7984,4257000.0
2010-09-13 09:40:00,41.2,41.47,41.2,41.38,3501600.0,27.7984,27.9805,27.7984,27.9198,3501600.0
2010-09-13 09:50:00,41.38,41.38,41.21,41.24,1412800.0,27.9198,27.9198,27.8051,27.8253,1412800.0
2010-09-13 10:00:00,41.24,41.35,41.22,41.33,1155200.0,27.8253,27.8996,27.8119,27.8861,1155200.0
2010-09-13 10:10:00,41.33,41.38,41.18,41.23,1432800.0,27.8861,27.9198,27.7849,27.8186,1432800.0
2010-09-13 10:20:00,41.23,41.34,41.18,41.34,978800.0,27.8186,27.8928,27.7849,27.8928,978800.0
2010-09-13 10:30:00,41.34,41.47,41.33,41.41,1430300.0,27.8928,27.9805,27.8861,27.94,1430300.0
2010-09-13 10:40:00,41.41,41.44,41.31,41.33,1107700.0,27.94,27.9603,27.8726,27.8861,1107700.0
2010-09-13 10:50:00,41.34,41.36,41.22,41.23,715500.0,27.8928,27.9063,27.8119,27.8186,715500.0
2010-09-13 11:00:00,41.23,41.3,41.15,41.19,1086000.0,27.8186,27.8658,27.7646,27.7916,1086000.0
2010-09-13 11:10:00,41.19,41.29,41.18,41.28,503200.0,27.7916,27.8591,27.7849,27.8523,503200.0
2010-09-13 11:20:00,41.29,41.29,41.15,41.2,489800.0,27.8591,27.8591,27.7646,27.7984,489800.0
2010-09-13 11:30:00,41.21,41.24,41.13,41.17,466700.0,27.8051,27.8253,27.7511,27.7781,466700.0
2010-09-13 11:40:00,41.17,41.19,41.11,41.15,1085700.0,27.7781,27.7916,27.7376,27.7646,1085700.0
2010-09-13 11:50:00,41.15,41.25,41.13,41.24,386700.0,27.7646,27.8321,27.7511,27.8253,386700.0
2010-09-13 12:00:00,41.24,41.25,41.11,41.16,654100.0,27.8253,27.8321,27.7376,27.7714,654100.0
2010-09-13 12:10:00,41.16,41.25,41.14,41.19,502700.0,27.7714,27.8321,27.7579,27.7916,502700.0
2010-09-13 12:20:00,41.19,41.21,41.07,41.13,689300.0,27.7916,27.8051,27.7106,27.7511,689300.0
2010-09-13 12:30:00,41.13,41.19,41.08,41.15,472400.0,27.7511,27.7916,27.7174,27.7646,472400.0
2010-09-13 12:40:00,41.15,41.24,41.15,41.2,548000.0,27.7646,27.8253,27.7646,27.7984,548000.0
2010-09-13 12:50:00,41.2,41.27,41.2,41.26,463500.0,27.7984,27.8456,27.7984,27.8388,463500.0
2010-09-13 13:00:00,41.27,41.31,41.23,41.24,440500.0,27.8456,27.8726,27.8186,27.8253,440500.0
2010-09-13 13:10:00,41.24,41.25,41.2,41.2,244300.0,27.8253,27.8321,27.7984,27.7984,244300.0
2010-09-13 13:20:00,41.21,41.26,41.2,41.21,533000.0,27.8051,27.8388,27.7984,27.8051,533000.0
2010-09-13 13:30:00,41.22,41.25,41.2,41.2,482600.0,27.8119,27.8321,27.7984,27.7984,482600.0
2010-09-13 13:40:00,41.21,41.25,41.19,41.21,309300.0,27.8051,27.8321,27.7916,27.8051,309300.0
2010-09-13 13:50:00,41.22,41.24,41.19,41.24,165000.0,27.8119,27.8253,27.7916,27.8253,165000.0
2010-09-13 14:00:00,41.23,41.26,41.15,41.19,608500.0,27.8186,27.8388,27.7646,27.7916,608500.0
2010-09-13 14:10:00,41.19,41.2,41.14,41.19,427600.0,27.7916,27.7984,27.7579,27.7916,427600.0
2010-09-13 14:20:00,41.19,41.25,41.16,41.23,599700.0,27.7916,27.8321,27.7714,27.8186,599700.0
2010-09-13 14:30:00,41.23,41.26,41.14,41.15,676800.0,27.8186,27.8388,27.7579,27.7646,676800.0
2010-09-13 14:40:00,41.15,41.23,41.13,41.2,483600.0,27.7646,27.8186,27.7511,27.7984,483600.0
2010-09-13 14:50:00,41.2,41.25,41.19,41.25,407400.0,27.7984,27.8321,27.7916,27.8321,407400.0
2010-09-13 15:00:00,41.25,41.25,41.19,41.19,523500.0,27.8321,27.8321,27.7916,27.7916,523500.0
2010-09-13 15:10:00,41.2,41.2,41.12,41.15,619100.0,27.7984,27.7984,27.7444,27.7646,619100.0
2010-09-13 15:20:00,41.15,41.17,41.08,41.13,739300.0,27.7646,27.7781,27.7174,27.7511,739300.0
2010-09-13 15:30:00,41.13,41.18,41.09,41.18,1257100.0,27.7511,27.7849,27.7241,27.7849,1257100.0
2010-09-13 15:40:00,41.18,41.2,41.13,41.15,1494500.0,27.7849,27.7984,27.7511,27.7646,1494500.0
2010-09-13 15:50:00,41.14,41.18,41.09,41.12,3211800.0,27.7579,27.7849,27.7241,27.7444,3211800.0
2010-09-14 09:30:00,40.97,41.0,40.55,40.66,1527500.0,27.6432,27.6634,27.3598,27.434,1527500.0
2010-09-14 09:40:00,40.66,40.68,40.46,40.57,1668200.0,27.434,27.4475,27.2991,27.3733,1668200.0
2010-09-14 09:50:00,40.57,40.69,40.55,40.65,997200.0,27.3733,27.4543,27.3598,27.4273,997200.0
2010-09-14 10:00:00,40.64,40.82,40.62,40.71,1255000.0,27.4205,27.542,27.407,27.4677,1255000.0
2010-09-14 10:10:00,40.71,40.73,40.64,40.73,760700.0,27.4677,27.4812,27.4205,27.4812,760700.0
2010-09-14 10:20:00,40.72,40.75,40.67,40.68,621900.0,27.4745,27.4947,27.4408,27.4475,621900.0
2010-09-14 10:30:00,40.69,40.73,40.65,40.65,466400.0,27.4543,27.4812,27.4273,27.4273,466400.0
2010-09-14 10:40:00,40.65,40.76,40.65,40.74,627000.0,27.4273,27.5015,27.4273,27.488,627000.0
2010-09-14 10:50:00,40.73,40.79,40.66,40.69,533000.0,27.4812,27.5217,27.434,27.4543,533000.0
2010-09-14 11:00:00,40.68,40.91,40.66,40.9,617400.0,27.4475,27.6027,27.434,27.5959,617400.0
2010-09-14 11:10:00,40.9,41.12,40.85,41.04,1857300.0,27.5959,27.7444,27.5622,27.6904,1857300.0
2010-09-14 11:20:00,41.04,41.13,41.02,41.06,1193900.0,27.6904,27.7511,27.6769,27.7039,1193900.0
2010-09-14 11:30:00,41.06,41.16,41.05,41.15,1045300.0,27.7039,27.7714,27.6972,27.7646,1045300.0
2010-09-14 11:40:00,41.15,41.23,41.1,41.15,792500.0,27.7646,27.8186,27.7309,27.7646,792500.0
2010-09-14 11:50:00,41.15,41.16,41.01,41.13,584600.0,27.7646,27.7714,27.6702,27.7511,584600.0
2010-09-14 12:00:00,41.13,41.17,41.06,41.07,600600.0,27.7511,27.7781,27.7039,27.7106,600600.0
2010-09-14 12:10:00,41.07,41.09,40.94,40.97,368300.0,27.7106,27.7241,27.6229,27.6432,368300.0
2010-09-14 12:20:00,40.97,41.08,40.94,40.99,559800.0,27.6432,27.7174,27.6229,27.6567,559800.0
2010-09-14 12:30:00,41.01,41.01,40.95,40.98,186200.0,27.6702,27.6702,27.6297,27.6499,186200.0
2010-09-14 12:40:00,40.98,41.08,40.96,40.97,543500.0,27.6499,27.7174,27.6364,27.6432,543500.0
2010-09-14 12:50:00,40.97,41.03,40.95,40.97,455500.0,27.6432,27.6837,27.6297,27.6432,455500.0
2010-09-14 13:00:00,40.97,41.01,40.94,40.96,273600.0,27.6432,27.6702,27.6229,27.6364,273600.0
2010-09-14 13:10:00,40.96,40.99,40.9,40.92,628600.0,27.6364,27.6567,27.5959,27.6094,628600.0
2010-09-14 13:20:00,40.92,40.92,40.77,40.83,698800.0,27.6094,27.6094,27.5082,27.5487,698800.0
2010-09-14 13:30:00,40.83,40.91,40.82,40.89,576200.0,27.5487,27.6027,27.542,27.5892,576200.0
2010-09-14 13:40:00,40.89,40.91,40.76,40.78,568300.0,27.5892,27.6027,27.5015,27.515,568300.0
2010-09-14 13:50:00,40.78,40.82,40.63,40.68,2057300.0,27.515,27.542,27.4138,27.4475,2057300.0
2010-09-14 14:00:00,40.68,40.74,40.63,40.71,1449400.0,27.4475,27.488,27.4138,27.4677,1449400.0
2010-09-14 14:10:00,40.71,40.73,40.63,40.65,686100.0,27.4677,27.4812,27.4138,27.4273,686100.0
2010-09-14 14:20:00,40.65,40.68,40.51,40.51,1670100.0,27.4273,27.4475,27.3328,27.3328,1670100.0
2010-09-14 14:30:00,40.52,40.58,40.46,40.56,1196700.0,27.3396,27.38,27.2991,27.3665,1196700.0
2010-09-14 14:40:00,40.56,40.89,40.56,40.61,1141000.0,27.3665,27.5892,27.3665,27.4003,1141000.0
2010-09-14 14:50:00,40.6,40.79,40.6,40.7,1808100.0,27.3935,27.5217,27.3935,27.461,1808100.0
2010-09-14 15:00:00,40.69,40.75,40.69,40.7,652800.0,27.4543,27.4947,27.4543,27.461,652800.0
2010-09-14 15:10:00,40.7,40.73,40.66,40.67,1176400.0,27.461,27.4812,27.434,27.4408,1176400.0
2010-09-14 15:20:00,40.67,40.85,40.67,40.84,1375600.0,27.4408,27.5622,27.4408,27.5555,1375600.0
2010-09-14 15:30:00,40.84,41.0,40.83,40.96,1445800.0,27.5555,27.6634,27.5487,27.6364,1445800.0
2010-09-14 15:40:00,40.96,40.97,40.8,40.9,1898800.0,27.6364,27.6432,27.5285,27.5959,1898800.0
2010-09-14 15:50:00,40.9,40.9,40.7,40.72,1966500.0,27.5959,27.5959,27.461,27.4745,1966500.0
2010-09-15 09:30:00,40.51,40.58,40.34,40.39,1460200.0,27.3328,27.38,27.2181,27.2518,1460200.0
2010-09-15 09:40:00,40.39,40.59,40.36,40.54,1469200.0,27.2518,27.3868,27.2316,27.353,1469200.0
2010-09-15 09:50:00,40.54,40.65,40.52,40.57,699900.0,27.353,27.4273,27.3396,27.3733,699900.0
2010-09-15 10:00:00,40.56,40.62,40.49,40.54,861100.0,27.3665,27.407,27.3193,27.353,861100.0
2010-09-15 10:10:00,40.54,40.81,40.52,40.79,969400.0,27.353,27.5352,27.3396,27.5217,969400.0
2010-09-15 10:20:00,40.79,40.8,40.57,40.69,874900.0,27.5217,27.5285,27.3733,27.4543,874900.0
2010-09-15 10:30:00,40.69,40.72,40.56,40.64,880400.0,27.4543,27.4745,27.3665,27.4205,880400.0
2010-09-15 10:40:00,40.62,40.83,40.62,40.75,842500.0,27.407,27.5487,27.407,27.4947,842500.0
2010-09-15 10:50:00,40.77,40.84,40.69,40.84,316600.0,27.5082,27.5555,27.4543,27.5555,316600.0
2010-09-15 11:00:00,40.84,40.88,40.68,40.69,595300.0,27.5555,27.5824,27.4475,27.4543,595300.0
2010-09-15 11:10:00,40.7,40.76,40.66,40.73,360000.0,27.461,27.5015,27.434,27.4812,360000.0
2010-09-15 11:20:00,40.73,40.83,40.69,40.82,382000.0,27.4812,27.5487,27.4543,27.542,382000.0
2010-09-15 11:30:00,40.82,40.87,40.72,40.84,455900.0,27.542,27.5757,27.4745,27.5555,455900.0
2010-09-15 11:40:00,40.84,40.89,40.82,40.84,291700.0,27.5555,27.5892,27.542,27.5555,291700.0
2010-09-15 11:50:00,40.84,40.89,40.8,40.86,455100.0,27.5555,27.5892,27.5285,27.569,455100.0
2010-09-15 12:00:00,40.87,40.93,40.84,40.84,368800.0,27.5757,27.6162,27.5555,27.5555,368800.0
2010-09-15 12:10:00,40.84,40.87,40.79,40.82,282700.0,27.5555,27.5757,27.5217,27.542,282700.0
2010-09-15 12:20:00,40.83,40.88,40.81,40.85,166500.0,27.5487,27.5824,27.5352,27.5622,166500.0
2010-09-15 12:30:00,40.86,40.91,40.86,40.88,262400.0,27.569,27.6027,27.569,27.5824,262400.0
2010-09-15 12:40:00,40.89,40.91,40.82,40.88,393200.0,27.5892,27.6027,27.542,27.5824,393200.0
2010-09-15 12:50:00,40.88,40.92,40.85,40.88,223900.0,27.5824,27.6094,27.5622,27.5824,223900.0
2010-09-15 13:00:00,40.88,41.05,40.87,41.03,540300.0,27.5824,27.6972,27.5757,27.6837,540300.0
2010-09-15 13:10:00,41.03,41.14,41.0,41.13,594800.0,27.6837,27.7579,27.6634,27.7511,594800.0
2010-09-15 13:20:00,41.12,41.14,41.04,41.06,441100.0,27.7444,27.7579,27.6904,27.7039,441100.0
2010-09-15 13:30:00,41.06,41.09,41.04,41.06,204300.0,27.7039,27.7241,27.6904,27.7039,204300.0
2010-09-15 13:40:00,41.06,41.1,41.02,41.03,333300.0,27.7039,27.7309,27.6769,27.6837,333300.0
2010-09-15 13:50:00,41.03,41.09,41.02,41.07,329600.0,27.6837,27.7241,27.6769,27.7106,329600.0
2010-09-15 14:00:00,41.07,41.09,41.04,41.07,237400.0,27.7106,27.7241,27.6904,27.7106,237400.0
2010-09-15 14:10:00,41.07,41.08,40.96,40.98,443000.0,27.7106,27.7174,27.6364,27.6499,443000.0
2010-09-15 14:20:00,40.98,41.02,40.95,40.96,380300.0,27.6499,27.6769,27.6297,27.6364,380300.0
2010-09-15 14:30:00,40.96,40.99,40.88,40.92,412300.0,27.6364,27.6567,27.5824,27.6094,412300.0
2010-09-15 14:40:00,40.92,40.93,40.82,40.83,339600.0,27.6094,27.6162,27.542,27.5487,339600.0
2010-09-15 14:50:00,40.83,40.96,40.81,40.9,560400.0,27.5487,27.6364,27.5352,27.5959,560400.0
2010-09-15 15:00:00,40.9,40.95,40.87,40.91,675700.0,27.5959,27.6297,27.5757,27.6027,675700.0
2010-09-15 15:10:00,40.91,40.95,40.87,40.94,341000.0,27.6027,27.6297,27.5757,27.6229,341000.0
2010-09-15 15:20:00,40.93,41.08,40.9,41.06,778800.0,27.6162,27.7174,27.5959,27.7039,778800.0
2010-09-15 15:30:00,41.07,41.09,41.03,41.07,657300.0,27.7106,27.7241,27.6837,27.7106,657300.0
2010-09-15 15:40:00,41.07,41.07,40.99,41.05,956400.0,27.7106,27.7106,27.6567,27.6972,956400.0
2010-09-15 15:50:00,41.04,41.08,40.98,41.01,1662400.0,27.6904,27.7174,27.6499,27.6702,1662400.0
2010-09-16 09:30:00,40.72,40.89,40.66,40.77,949300.0,27.4745,27.5892,27.434,27.5082,949300.0
2010-09-16 09:40:00,40.77,40.78,40.65,40.71,770600.0,27.5082,27.515,27.4273,27.4677,770600.0
2010-09-16 09:50:00,40.71,40.77,40.66,40.69,917700.0,27.4677,27.5082,27.434,27.4543,917700.0
2010-09-16 10:00:00,40.69,40.86,40.55,40.74,1826800.0,27.4543,27.569,27.3598,27.488,1826800.0
2010-09-16 10:10:00,40.74,40.77,40.6,40.68,833700.0,27.488,27.5082,27.3935,27.4475,833700.0
2010-09-16 10:20:00,40.68,40.76,40.65,40.69,682000.0,27.4475,27.5015,27.4273,27.4543,682000.0
2010-09-16 10:30:00,40.69,40.8,40.68,40.73,1043300.0,27.4543,27.5285,27.4475,27.4812,1043300.0
2010-09-16 10:40:00,40.74,40.82,40.71,40.82,890200.0,27.488,27.542,27.4677,27.542,890200.0
2010-09-16 10:50:00,40.82,40.87,40.78,40.79,376600.0,27.542,27.5757,27.515,27.5217,376600.0
2010-09-16 11:00:00,40.78,40.88,40.77,40.87,349500.0,27.515,27.5824,27.5082,27.5757,349500.0
2010-09-16 11:10:00,40.87,40.89,40.81,40.86,214600.0,27.5757,27.5892,27.5352,27.569,214600.0
2010-09-16 11:20:00,40.86,40.87,40.78,40.83,546900.0,27.569,27.5757,27.515,27.5487,546900.0
2010-09-16 11:30:00,40.82,40.85,40.77,40.83,551000.0,27.542,27.5622,27.5082,27.5487,551000.0
2010-09-16 11:40:00,40.83,40.84,40.78,40.8,236600.0,27.5487,27.5555,27.515,27.5285,236600.0
2010-09-16 11:50:00,40.8,40.9,40.78,40.83,360000.0,27.5285,27.5959,27.515,27.5487,360000.0
2010-09-16 12:00:00,40.83,40.85,40.8,40.8,251400.0,27.5487,27.5622,27.5285,27.5285,251400.0
2010-09-16 12:10:00,40.8,40.82,40.74,40.81,396100.0,27.5285,27.542,27.488,27.5352,396100.0
2010-09-16 12:20:00,40.81,40.81,40.71,40.74,276000.0,27.5352,27.5352,27.4677,27.488,276000.0
2010-09-16 12:30:00,40.74,40.82,40.74,40.77,279700.0,27.488,27.542,27.488,27.5082,279700.0
2010-09-16 12:40:00,40.77,40.83,40.77,40.81,214100.0,27.5082,27.5487,27.5082,27.5352,214100.0
2010-09-16 12:50:00,40.8,40.88,40.8,40.86,316100.0,27.5285,27.5824,27.5285,27.569,316100.0
2010-09-16 13:00:00,40.86,40.87,40.8,40.86,252000.0,27.569,27.5757,27.5285,27.569,252000.0
2010-09-16 13:10:00,40.86,40.87,40.78,40.81,309500.0,27.569,27.5757,27.515,27.5352,309500.0
2010-09-16 13:20:00,40.81,40.86,40.8,40.85,183200.0,27.5352,27.569,27.5285,27.5622,183200.0
2010-09-16 13:30:00,40.86,40.86,40.83,40.83,100400.0,27.569,27.569,27.5487,27.5487,100400.0
2010-09-16 13:40:00,40.85,40.9,40.84,40.87,307900.0,27.5622,27.5959,27.5555,27.5757,307900.0
2010-09-16 13:50:00,40.87,40.91,40.84,40.91,209300.0,27.5757,27.6027,27.5555,27.6027,209300.0
2010-09-16 14:00:00,40.91,40.99,40.9,40.93,349500.0,27.6027,27.6567,27.5959,27.6162,349500.0
2010-09-16 14:10:00,40.93,40.99,40.93,40.94,478200.0,27.6162,27.6567,27.6162,27.6229,478200.0
2010-09-16 14:20:00,40.95,41.03,40.93,41.0,408300.0,27.6297,27.6837,27.6162,27.6634,408300.0
2010-09-16 14:30:00,41.0,41.03,40.96,41.03,465900.0,27.6634,27.6837,27.6364,27.6837,465900.0
2010-09-16 14:40:00,41.03,41.08,40.99,41.02,529300.0,27.6837,27.7174,27.6567,27.6769,529300.0
2010-09-16 14:50:00,41.02,41.07,41.0,41.06,321200.0,27.6769,27.7106,27.6634,27.7039,321200.0
2010-09-16 15:00:00,41.05,41.1,41.0,41.07,636300.0,27.6972,27.7309,27.6634,27.7106,636300.0
2010-09-16 15:10:00,41.08,41.1,41.03,41.07,488700.0,27.7174,27.7309,27.6837,27.7106,488700.0
2010-09-16 15:20:00,41.06,41.07,40.96,41.05,825100.0,27.7039,27.7106,27.6364,27.6972,825100.0
2010-09-16 15:30:00,41.04,41.09,40.99,41.07,649300.0,27.6904,27.7241,27.6567,27.7106,649300.0
2010-09-16 15:40:00,41.07,41.08,41.01,41.07,948300.0,27.7106,27.7174,27.6702,27.7106,948300.0
2010-09-16 15:50:00,41.08,41.1,40.98,40.99,2391600.0,27.7174,27.7309,27.6499,27.6567,2391600.0
2010-09-17 09:30:00,41.02,41.08,40.8,40.94,7146100.0,27.6769,27.7174,27.5285,27.6229,7146100.0
2010-09-17 09:40:00,40.93,40.97,40.68,40.78,1595800.0,27.6162,27.6432,27.4475,27.515,1595800.0
2010-09-17 09:50:00,40.77,40.77,40.54,40.57,1287600.0,27.5082,27.5082,27.353,27.3733,1287600.0
2010-09-17 10:00:00,40.58,40.59,40.39,40.44,1703500.0,27.38,27.3868,27.2518,27.2856,1703500.0
2010-09-17 10:10:00,40.44,40.48,40.3,40.4,1957400.0,27.2856,27.3126,27.1911,27.2586,1957400.0
2010-09-17 10:20:00,40.4,40.47,40.37,40.4,922900.0,27.2586,27.3058,27.2383,27.2586,922900.0
2010-09-17 10:30:00,40.4,40.45,40.32,40.45,983600.0,27.2586,27.2923,27.2046,27.2923,983600.0
2010-09-17 10:40:00,40.45,40.51,40.41,40.44,624300.0,27.2923,27.3328,27.2653,27.2856,624300.0
2010-09-17 10:50:00,40.44,40.44,40.29,40.36,1223800.0,27.2856,27.2856,27.1844,27.2316,1223800.0
2010-09-17 11:00:00,40.36,40.5,40.33,40.48,725900.0,27.2316,27.3261,27.2114,27.3126,725900.0
2010-09-17 11:10:00,40.48,40.49,40.39,40.41,455200.0,27.3126,27.3193,27.2518,27.2653,455200.0
2010-09-17 11:20:00,40.41,40.42,40.24,40.27,661600.0,27.2653,27.2721,27.1506,27.1709,661600.0
2010-09-17 11:30:00,40.27,40.27,40.08,40.13,1054600.0,27.1709,27.1709,27.0427,27.0764,1054600.0
2010-09-17 11:40:00,40.14,40.17,40.1,40.12,431700.0,27.0832,27.1034,27.0562,27.0697,431700.0
2010-09-17 11:50:00,40.11,40.23,40.11,40.17,397800.0,27.0629,27.1439,27.0629,27.1034,397800.0
2010-09-17 12:00:00,40.17,40.25,40.16,40.23,281500.0,27.1034,27.1574,27.0967,27.1439,281500.0
2010-09-17 12:10:00,40.24,40.25,40.19,40.19,279000.0,27.1506,27.1574,27.1169,27.1169,279000.0
2010-09-17 12:20:00,40.19,40.25,40.17,40.22,304800.0,27.1169,27.1574,27.1034,27.1371,304800.0
2010-09-17 12:30:00,40.22,40.29,40.21,40.23,361400.0,27.1371,27.1844,27.1304,27.1439,361400.0
2010-09-17 12:40:00,40.23,40.23,40.12,40.15,445600.0,27.1439,27.1439,27.0697,27.0899,445600.0
2010-09-17 12:50:00,40.15,40.18,40.1,40.11,697200.0,27.0899,27.1101,27.0562,27.0629,697200.0
2010-09-17 13:00:00,40.11,40.12,40.05,40.06,916800.0,27.0629,27.0697,27.0224,27.0292,916800.0
2010-09-17 13:10:00,40.05,40.1,40.01,40.03,927300.0,27.0224,27.0562,26.9954,27.0089,927300.0
2010-09-17 13:20:00,40.02,40.1,39.99,40.09,875400.0,27.0022,27.0562,26.982,27.0494,875400.0
2010-09-17 13:30:00,40.09,40.16,40.08,40.12,703200.0,27.0494,27.0967,27.0427,27.0697,703200.0
2010-09-17 13:40:00,40.11,40.21,40.1,40.21,659400.0,27.0629,27.1304,27.0562,27.1304,659400.0
2010-09-17 13:50:00,40.21,40.24,40.17,40.21,451600.0,27.1304,27.1506,27.1034,27.1304,451600.0
2010-09-17 14:00:00,40.2,40.22,40.15,40.2,477000.0,27.1236,27.1371,27.0899,27.1236,477000.0
2010-09-17 14:10:00,40.2,40.24,40.14,40.14,956300.0,27.1236,27.1506,27.0832,27.0832,956300.0
2010-09-17 14:20:00,40.14,40.19,40.08,40.15,726300.0,27.0832,27.1169,27.0427,27.0899,726300.0
2010-09-17 14:30:00,40.15,40.22,40.14,40.2,510600.0,27.0899,27.1371,27.0832,27.1236,510600.0
2010-09-17 14:40:00,40.2,40.2,40.15,40.19,618700.0,27.1236,27.1236,27.0899,27.1169,618700.0
2010-09-17 14:50:00,40.19,40.19,40.12,40.13,306700.0,27.1169,27.1169,27.0697,27.0764,306700.0
2010-09-17 15:00:00,40.13,40.16,40.04,40.05,1082900.0,27.0764,27.0967,27.0157,27.0224,1082900.0
2010-09-17 15:10:00,40.05,40.11,40.02,40.08,749100.0,27.0224,27.0629,27.0022,27.0427,749100.0
2010-09-17 15:20:00,40.07,40.12,40.04,40.05,647000.0,27.0359,27.0697,27.0157,27.0224,647000.0
2010-09-17 15:30:00,40.05,40.17,40.05,40.1,1192500.0,27.0224,27.1034,27.0224,27.0562,1192500.0
2010-09-17 15:40:00,40.1,40.18,40.1,40.12,1397500.0,27.0562,27.1101,27.0562,27.0697,1397500.0
2010-09-17 15:50:00,40.12,40.13,40.06,40.06,3427700.0,27.0697,27.0764,27.0292,27.0292,3427700.0
2010-09-20 09:30:00,40.24,40.31,40.03,40.31,1435500.0,27.1506,27.1979,27.0089,27.1979,1435500.0
2010-09-20 09:40:00,40.3,40.43,40.2,40.28,1567400.0,27.1911,27.2788,27.1236,27.1776,1567400.0
2010-09-20 09:50:00,40.28,40.4,40.25,40.33,672900.0,27.1776,27.2586,27.1574,27.2114,672900.0
2010-09-20 10:00:00,40.33,40.53,40.26,40.47,1068500.0,27.2114,27.3463,27.1641,27.3058,1068500.0
2010-09-20 10:10:00,40.46,40.51,40.29,40.39,1138300.0,27.2991,27.3328,27.1844,27.2518,1138300.0
2010-09-20 10:20:00,40.39,40.44,40.35,40.4,939300.0,27.2518,27.2856,27.2248,27.2586,939300.0
2010-09-20 10:30:00,40.4,40.57,40.39,40.55,1133400.0,27.2586,27.3733,27.2518,27.3598,1133400.0
2010-09-20 10:40:00,40.55,40.69,40.54,40.69,798200.0,27.3598,27.4543,27.353,27.4543,798200.0
2010-09-20 10:50:00,40.69,40.78,40.67,40.75,815100.0,27.4543,27.515,27.4408,27.4947,815100.0
2010-09-20 11:00:00,40.76,40.77,40.7,40.73,727500.0,27.5015,27.5082,27.461,27.4812,727500.0
2010-09-20 11:10:00,40.74,40.75,40.69,40.72,424900.0,27.488,27.4947,27.4543,27.4745,424900.0
2010-09-20 11:20:00,40.73,40.84,40.68,40.82,570300.0,27.4812,27.5555,27.4475,27.542,570300.0
2010-09-20 11:30:00,40.81,40.85,40.74,40.78,621000.0,27.5352,27.5622,27.488,27.515,621000.0
2010-09-20 11:40:00,40.78,40.79,40.69,40.73,399300.0,27.515,27.5217,27.4543,27.4812,399300.0
2010-09-20 11:50:00,40.72,40.76,40.69,40.75,570900.0,27.4745,27.5015,27.4543,27.4947,570900.0
2010-09-20 12:00:00,40.74,40.8,40.72,40.8,315700.0,27.488,27.5285,27.4745,27.5285,315700.0
2010-09-20 12:10:00,40.8,40.84,40.78,40.84,426600.0,27.5285,27.5555,27.515,27.5555,426600.0
2010-09-20 12:20:00,40.84,40.85,40.79,40.81,370300.0,27.5555,27.5622,27.5217,27.5352,370300.0
2010-09-20 12:30:00,40.81,40.85,40.76,40.84,383700.0,27.5352,27.5622,27.5015,27.5555,383700.0
2010-09-20 12:40:00,40.84,40.9,40.83,40.9,439500.0,27.5555,27.5959,27.5487,27.5959,439500.0
2010-09-20 12:50:00,40.89,40.91,40.85,40.88,350300.0,27.5892,27.6027,27.5622,27.5824,350300.0
2010-09-20 13:00:00,40.88,40.9,40.86,40.87,460600.0,27.5824,27.5959,27.569,27.5757,460600.0
2010-09-20 13:10:00,40.86,40.87,40.75,40.84,322100.0,27.569,27.5757,27.4947,27.5555,322100.0
2010-09-20 13:20:00,40.84,40.89,40.83,40.86,274800.0,27.5555,27.5892,27.5487,27.569,274800.0
2010-09-20 13:30:00,40.86,40.88,40.79,40.87,383100.0,27.569,27.5824,27.5217,27.5757,383100.0
2010-09-20 13:40:00,40.86,40.89,40.83,40.85,325200.0,27.569,27.5892,27.5487,27.5622,325200.0
2010-09-20 13:50:00,40.84,40.9,40.83,40.86,311200.0,27.5555,27.5959,27.5487,27.569,311200.0
2010-09-20 14:00:00,40.86,40.88,40.83,40.88,230000.0,27.569,27.5824,27.5487,27.5824,230000.0
2010-09-20 14:10:00,40.88,40.9,40.85,40.9,284700.0,27.5824,27.5959,27.5622,27.5959,284700.0
2010-09-20 14:20:00,40.9,40.96,40.88,40.94,923500.0,27.5959,27.6364,27.5824,27.6229,923500.0
2010-09-20 14:30:00,40.94,41.0,40.94,40.96,724700.0,27.6229,27.6634,27.6229,27.6364,724700.0
2010-09-20 14:40:00,40.96,41.0,40.94,40.98,468200.0,27.6364,27.6634,27.6229,27.6499,468200.0
2010-09-20 14:50:00,40.98,41.13,40.98,41.12,855300.0,27.6499,27.7511,27.6499,27.7444,855300.0
2010-09-20 15:00:00,41.11,41.12,41.06,41.1,665200.0,27.7376,27.7444,27.7039,27.7309,665200.0
2010-09-20 15:10:00,41.1,41.18,41.09,41.16,619300.0,27.7309,27.7849,27.7241,27.7714,619300.0
2010-09-20 15:20:00,41.16,41.2,41.1,41.1,1335700.0,27.7714,27.7984,27.7309,27.7309,1335700.0
2010-09-20 15:30:00,41.1,41.26,41.1,41.25,1593300.0,27.7309,27.8388,27.7309,27.8321,1593300.0
2010-09-20 15:40:00,41.25,41.29,41.22,41.28,1815100.0,27.8321,27.8591,27.8119,27.8523,1815100.0
2010-09-20 15:50:00,41.28,41.31,41.12,41.18,3925200.0,27.8523,27.8726,27.7444,27.7849,3925200.0
2010-09-21 09:30:00,41.31,41.5,41.23,41.33,1271800.0,27.8726,28.0008,27.8186,27.8861,1271800.0
2010-09-21 09:40:00,41.33,41.47,41.27,41.36,1000000.0,27.8861,27.9805,27.8456,27.9063,1000000.0
2010-09-21 09:50:00,41.36,41.42,41.3,41.35,683000.0,27.9063,27.9468,27.8658,27.8996,683000.0
2010-09-21 10:00:00,41.34,41.37,41.3,41.32,672600.0,27.8928,27.9131,27.8658,27.8793,672600.0
2010-09-21 10:10:00,41.32,41.34,41.21,41.33,555700.0,27.8793,27.8928,27.8051,27.8861,555700.0
2010-09-21 10:20:00,41.32,41.33,41.22,41.25,683900.0,27.8793,27.8861,27.8119,27.8321,683900.0
2010-09-21 10:30:00,41.25,41.3,41.25,41.27,422000.0,27.8321,27.8658,27.8321,27.8456,422000.0
2010-09-21 10:40:00,41.27,41.3,41.25,41.27,521800.0,27.8456,27.8658,27.8321,27.8456,521800.0
2010-09-21 10:50:00,41.28,41.28,41.15,41.19,546500.0,27.8523,27.8523,27.7646,27.7916,546500.0
2010-09-21 11:00:00,41.19,41.22,41.11,41.21,414100.0,27.7916,27.8119,27.7376,27.8051,414100.0
2010-09-21 11:10:00,41.21,41.23,41.1,41.1,585200.0,27.8051,27.8186,27.7309,27.7309,585200.0
2010-09-21 11:20:00,41.1,41.11,40.88,40.88,611500.0,27.7309,27.7376,27.5824,27.5824,611500.0
2010-09-21 11:30:00,40.89,40.97,40.87,40.92,457900.0,27.5892,27.6432,27.5757,27.6094,457900.0
2010-09-21 11:40:00,40.92,40.93,40.9,40.92,205400.0,27.6094,27.6162,27.5959,27.6094,205400.0
2010-09-21 11:50:00,40.92,40.97,40.91,40.94,273500.0,27.6094,27.6432,27.6027,27.6229,273500.0
2010-09-21 12:00:00,40.94,41.07,40.94,41.06,635800.0,27.6229,27.7106,27.6229,27.7039,635800.0
2010-09-21 12:10:00,41.05,41.08,40.99,40.99,354400.0,27.6972,27.7174,27.6567,27.6567,354400.0
2010-09-21 12:20:00,40.99,41.0,40.9,40.91,408400.0,27.6567,27.6634,27.5959,27.6027,408400.0
2010-09-21 12:30:00,40.91,40.91,40.83,40.84,800900.0,27.6027,27.6027,27.5487,27.5555,800900.0
2010-09-21 12:40:00,40.85,40.86,40.78,40.83,552500.0,27.5622,27.569,27.515,27.5487,552500.0
2010-09-21 12:50:00,40.82,40.85,40.8,40.84,145100.0,27.542,27.5622,27.5285,27.5555,145100.0
2010-09-21 13:00:00,40.84,40.84,40.75,40.77,360900.0,27.5555,27.5555,27.4947,27.5082,360900.0
2010-09-21 13:10:00,40.78,40.81,40.76,40.81,163200.0,27.515,27.5352,27.5015,27.5352,163200.0
2010-09-21 13:20:00,40.8,40.81,40.74,40.74,240500.0,27.5285,27.5352,27.488,27.488,240500.0
2010-09-21 13:30:00,40.75,40.76,40.7,40.73,340400.0,27.4947,27.5015,27.461,27.4812,340400.0
2010-09-21 13:40:00,40.74,40.78,40.69,40.76,344000.0,27.488,27.515,27.4543,27.5015,344000.0
2010-09-21 13:50:00,40.77,40.88,40.75,40.86,436400.0,27.5082,27.5824,27.4947,27.569,436400.0
2010-09-21 14:00:00,40.86,40.89,40.76,40.77,476500.0,27.569,27.5892,27.5015,27.5082,476500.0
2010-09-21 14:10:00,40.78,41.18,40.72,41.11,1425200.0,27.515,27.7849,27.4745,27.7376,1425200.0
2010-09-21 14:20:00,41.14,41.19,40.97,41.04,1598600.0,27.7579,27.7916,27.6432,27.6904,1598600.0
2010-09-21 14:30:00,41.05,41.29,41.0,41.29,1409000.0,27.6972,27.8591,27.6634,27.8591,1409000.0
2010-09-21 14:40:00,41.28,41.31,41.08,41.12,1006400.0,27.8523,27.8726,27.7174,27.7444,1006400.0
2010-09-21 14:50:00,41.12,41.12,40.92,40.99,988000.0,27.7444,27.7444,27.6094,27.6567,988000.0
2010-09-21 15:00:00,40.99,41.01,40.83,40.98,863400.0,27.6567,27.6702,27.5487,27.6499,863400.0
2010-09-21 15:10:00,40.97,40.98,40.8,40.89,945400.0,27.6432,27.6499,27.5285,27.5892,945400.0
2010-09-21 15:20:00,40.89,40.89,40.7,40.76,947400.0,27.5892,27.5892,27.461,27.5015,947400.0
2010-09-21 15:30:00,40.75,40.77,40.47,40.64,2828400.0,27.4947,27.5082,27.3058,27.4205,2828400.0
2010-09-21 15:40:00,40.63,40.76,40.59,40.66,1171000.0,27.4138,27.5015,27.3868,27.434,1171000.0
2010-09-21 15:50:00,40.66,40.78,40.55,40.6,2701900.0,27.434,27.515,27.3598,27.3935,2701900.0
2010-09-22 09:30:00,40.43,40.73,40.37,40.57,2161800.0,27.2788,27.4812,27.2383,27.3733,2161800.0
2010-09-22 09:40:00,40.57,40.82,40.56,40.78,1453200.0,27.3733,27.542,27.3665,27.515,1453200.0
2010-09-22 09:50:00,40.78,40.84,40.62,40.66,966400.0,27.515,27.5555,27.407,27.434,966400.0
2010-09-22 10:00:00,40.66,40.67,40.4,40.5,966900.0,27.434,27.4408,27.2586,27.3261,966900.0
2010-09-22 10:10:00,40.5,40.58,40.45,40.55,803000.0,27.3261,27.38,27.2923,27.3598,803000.0
2010-09-22 10:20:00,40.55,40.56,40.3,40.3,712100.0,27.3598,27.3665,27.1911,27.1911,712100.0
2010-09-22 10:30:00,40.3,40.31,40.16,40.17,1097400.0,27.1911,27.1979,27.0967,27.1034,1097400.0
2010-09-22 10:40:00,40.17,40.23,40.1,40.17,549200.0,27.1034,27.1439,27.0562,27.1034,549200.0
2010-09-22 10:50:00,40.17,40.32,40.14,40.29,501500.0,27.1034,27.2046,27.0832,27.1844,501500.0
2010-09-22 11:00:00,40.29,40.36,40.14,40.2,700800.0,27.1844,27.2316,27.0832,27.1236,700800.0
2010-09-22 11:10:00,40.2,40.26,40.09,40.23,707500.0,27.1236,27.1641,27.0494,27.1439,707500.0
2010-09-22 11:20:00,40.23,40.24,40.01,40.09,943200.0,27.1439,27.1506,26.9954,27.0494,943200.0
2010-09-22 11:30:00,40.08,40.12,40.03,40.08,724600.0,27.0427,27.0697,27.0089,27.0427,724600.0
2010-09-22 11:40:00,40.08,40.12,40.04,40.04,672900.0,27.0427,27.0697,27.0157,27.0157,672900.0
2010-09-22 11:50:00,40.05,40.08,40.0,40.05,659400.0,27.0224,27.0427,26.9887,27.0224,659400.0
2010-09-22 12:00:00,40.05,40.13,40.05,40.12,1148800.0,27.0224,27.0764,27.0224,27.0697,1148800.0
2010-09-22 12:10:00,40.11,40.15,40.08,40.11,531400.0,27.0629,27.0899,27.0427,27.0629,531400.0
2010-09-22 12:20:00,40.12,40.14,40.04,40.13,339000.0,27.0697,27.0832,27.0157,27.0764,339000.0
2010-09-22 12:30:00,40.13,40.15,40.06,40.07,184700.0,27.0764,27.0899,27.0292,27.0359,184700.0
2010-09-22 12:40:00,40.06,40.13,40.04,40.08,275300.0,27.0292,27.0764,27.0157,27.0427,275300.0
2010-09-22 12:50:00,40.09,40.15,40.07,40.13,267700.0,27.0494,27.0899,27.0359,27.0764,267700.0
2010-09-22 13:00:00,40.12,40.13,39.95,39.97,733600.0,27.0697,27.0764,26.955,26.9685,733600.0
2010-09-22 13:10:00,39.97,40.02,39.86,39.89,542800.0,26.9685,27.0022,26.8942,26.9145,542800.0
2010-09-22 13:20:00,39.89,39.9,39.8,39.85,743700.0,26.9145,26.9212,26.8538,26.8875,743700.0
2010-09-22 13:30:00,39.85,39.92,39.84,39.91,568800.0,26.8875,26.9347,26.8807,26.928,568800.0
2010-09-22 13:40:00,39.9,39.95,39.89,39.93,406600.0,26.9212,26.955,26.9145,26.9415,406600.0
2010-09-22 13:50:00,39.94,39.99,39.88,39.89,391100.0,26.9482,26.982,26.9077,26.9145,391100.0
2010-09-22 14:00:00,39.88,39.89,39.76,39.83,701900.0,26.9077,26.9145,26.8268,26.874,701900.0
2010-09-22 14:10:00,39.82,39.86,39.75,39.77,565000.0,26.8672,26.8942,26.82,26.8335,565000.0
2010-09-22 14:20:00,39.77,39.86,39.75,39.86,546900.0,26.8335,26.8942,26.82,26.8942,546900.0
2010-09-22 14:30:00,39.86,40.1,39.85,40.0,898400.0,26.8942,27.0562,26.8875,26.9887,898400.0
2010-09-22 14:40:00,40.0,40.08,39.98,40.01,609300.0,26.9887,27.0427,26.9752,26.9954,609300.0
2010-09-22 14:50:00,40.01,40.11,40.01,40.1,465000.0,26.9954,27.0629,26.9954,27.0562,465000.0
2010-09-22 15:00:00,40.11,40.11,39.97,40.01,550600.0,27.0629,27.0629,26.9685,26.9954,550600.0
2010-09-22 15:10:00,40.0,40.03,39.81,39.82,820000.0,26.9887,27.0089,26.8605,26.8672,820000.0
2010-09-22 15:20:00,39.81,39.93,39.79,39.92,885700.0,26.8605,26.9415,26.847,26.9347,885700.0
2010-09-22 15:30:00,39.92,40.03,39.87,39.99,943200.0,26.9347,27.0089,26.901,26.982,943200.0
2010-09-22 15:40:00,40.0,40.04,39.97,39.98,1168000.0,26.9887,27.0157,26.9685,26.9752,1168000.0
2010-09-22 15:50:00,39.98,40.12,39.93,39.95,3258900.0,26.9752,27.0697,26.9415,26.955,3258900.0
2010-09-23 09:30:00,39.63,39.7,39.26,39.42,1981400.0,26.7391,26.7863,26.4894,26.5974,1981400.0
2010-09-23 09:40:00,39.42,39.43,39.24,39.3,1620200.0,26.5974,26.6041,26.4759,26.5164,1620200.0
2010-09-23 09:50:00,39.29,39.3,39.21,39.23,963800.0,26.5096,26.5164,26.4557,26.4692,963800.0
2010-09-23 10:00:00,39.24,39.57,39.23,39.52,2001200.0,26.4759,26.6986,26.4692,26.6648,2001200.0
2010-09-23 10:10:00,39.53,39.59,39.35,39.42,1081000.0,26.6716,26.7121,26.5501,26.5974,1081000.0
2010-09-23 10:20:00,39.41,39.42,39.18,39.33,1032300.0,26.5906,26.5974,26.4354,26.5366,1032300.0
2010-09-23 10:30:00,39.34,39.52,39.33,39.43,993200.0,26.5434,26.6648,26.5366,26.6041,993200.0
2010-09-23 10:40:00,39.43,39.53,39.39,39.44,834700.0,26.6041,26.6716,26.5771,26.6109,834700.0
2010-09-23 10:50:00,39.44,39.46,39.36,39.4,580600.0,26.6109,26.6244,26.5569,26.5839,580600.0
2010-09-23 11:00:00,39.41,39.5,39.39,39.48,420300.0,26.5906,26.6513,26.5771,26.6378,420300.0
2010-09-23 11:10:00,39.49,39.54,39.45,39.52,645300.0,26.6446,26.6783,26.6176,26.6648,645300.0
2010-09-23 11:20:00,39.51,39.55,39.4,39.49,572800.0,26.6581,26.6851,26.5839,26.6446,572800.0
2010-09-23 11:30:00,39.49,39.7,39.47,39.69,844500.0,26.6446,26.7863,26.6311,26.7795,844500.0
2010-09-23 11:40:00,39.7,39.7,39.6,39.62,389300.0,26.7863,26.7863,26.7188,26.7323,389300.0
2010-09-23 11:50:00,39.63,39.65,39.55,39.55,500000.0,26.7391,26.7525,26.6851,26.6851,500000.0
2010-09-23 12:00:00,39.55,39.56,39.39,39.41,877200.0,26.6851,26.6918,26.5771,26.5906,877200.0
2010-09-23 12:10:00,39.41,39.49,39.36,39.37,446900.0,26.5906,26.6446,26.5569,26.5636,446900.0
2010-09-23 12:20:00,39.36,39.4,39.35,39.37,625700.0,26.5569,26.5839,26.5501,26.5636,625700.0
2010-09-23 12:30:00,39.36,39.45,39.34,39.36,305900.0,26.5569,26.6176,26.5434,26.5569,305900.0
2010-09-23 12:40:00,39.36,39.42,39.35,39.39,335000.0,26.5569,26.5974,26.5501,26.5771,335000.0
2010-09-23 12:50:00,39.39,39.46,39.39,39.42,215900.0,26.5771,26.6244,26.5771,26.5974,215900.0
2010-09-23 13:00:00,39.42,39.46,39.41,39.42,281600.0,26.5974,26.6244,26.5906,26.5974,281600.0
2010-09-23 13:10:00,39.44,39.45,39.33,39.35,357400.0,26.6109,26.6176,26.5366,26.5501,357400.0
2010-09-23 13:20:00,39.34,39.42,39.34,39.41,270800.0,26.5434,26.5974,26.5434,26.5906,270800.0
2010-09-23 13:30:00,39.41,39.44,39.4,39.4,263400.0,26.5906,26.6109,26.5839,26.5839,263400.0
2010-09-23 13:40:00,39.4,39.41,39.29,39.3,321100.0,26.5839,26.5906,26.5096,26.5164,321100.0
2010-09-23 13:50:00,39.3,39.38,39.28,39.33,579400.0,26.5164,26.5704,26.5029,26.5366,579400.0
2010-09-23 14:00:00,39.34,39.43,39.33,39.41,426700.0,26.5434,26.6041,26.5366,26.5906,426700.0
2010-09-23 14:10:00,39.4,39.45,39.38,39.38,290100.0,26.5839,26.6176,26.5704,26.5704,290100.0
2010-09-23 14:20:00,39.38,39.44,39.37,39.38,239500.0,26.5704,26.6109,26.5636,26.5704,239500.0
2010-09-23 14:30:00,39.38,39.42,39.33,39.34,371900.0,26.5704,26.5974,26.5366,26.5434,371900.0
2010-09-23 14:40:00,39.34,39.34,39.23,39.26,670400.0,26.5434,26.5434,26.4692,26.4894,670400.0
2010-09-23 14:50:00,39.27,39.27,39.14,39.18,786100.0,26.4962,26.4962,26.4084,26.4354,786100.0
2010-09-23 15:00:00,39.19,39.3,39.16,39.18,850500.0,26.4422,26.5164,26.4219,26.4354,850500.0
2010-09-23 15:10:00,39.19,39.22,39.14,39.18,638600.0,26.4422,26.4624,26.4084,26.4354,638600.0
2010-09-23 15:20:00,39.18,39.23,39.1,39.11,848600.0,26.4354,26.4692,26.3815,26.3882,848600.0
2010-09-23 15:30:00,39.11,39.16,38.99,39.04,2079500.0,26.3882,26.4219,26.3072,26.341,2079500.0
2010-09-23 15:40:00,39.04,39.14,39.01,39.09,1456200.0,26.341,26.4084,26.3207,26.3747,1456200.0
2010-09-23 15:50:00,39.1,39.17,39.09,39.15,2317100.0,26.3815,26.4287,26.3747,26.4152,2317100.0
2010-09-24 09:30:00,39.51,39.7,39.36,39.67,1175800.0,26.6581,26.7863,26.5569,26.766,1175800.0
2010-09-24 09:40:00,39.68,39.71,39.37,39.37,1466400.0,26.7728,26.793,26.5636,26.5636,1466400.0
2010-09-24 09:50:00,39.37,39.49,39.36,39.45,968700.0,26.5636,26.6446,26.5569,26.6176,968700.0
2010-09-24 10:00:00,39.43,39.63,39.3,39.58,1440500.0,26.6041,26.7391,26.5164,26.7053,1440500.0
2010-09-24 10:10:00,39.58,39.63,39.49,39.53,702300.0,26.7053,26.7391,26.6446,26.6716,702300.0
2010-09-24 10:20:00,39.53,39.68,39.51,39.68,760900.0,26.6716,26.7728,26.6581,26.7728,760900.0
2010-09-24 10:30:00,39.68,39.7,39.64,39.68,741200.0,26.7728,26.7863,26.7458,26.7728,741200.0
2010-09-24 10:40:00,39.68,39.79,39.68,39.74,1221500.0,26.7728,26.847,26.7728,26.8133,1221500.0
2010-09-24 10:50:00,39.74,39.75,39.61,39.61,607100.0,26.8133,26.82,26.7256,26.7256,607100.0
2010-09-24 11:00:00,39.61,39.74,39.57,39.73,537400.0,26.7256,26.8133,26.6986,26.8065,537400.0
2010-09-24 11:10:00,39.73,39.77,39.7,39.77,477000.0,26.8065,26.8335,26.7863,26.8335,477000.0
2010-09-24 11:20:00,39.76,39.78,39.69,39.71,352800.0,26.8268,26.8403,26.7795,26.793,352800.0
2010-09-24 11:30:00,39.71,39.73,39.58,39.59,458700.0,26.793,26.8065,26.7053,26.7121,458700.0
2010-09-24 11:40:00,39.58,39.59,39.46,39.51,484100.0,26.7053,26.7121,26.6244,26.6581,484100.0
2010-09-24 11:50:00,39.52,39.68,39.52,39.67,514000.0,26.6648,26.7728,26.6648,26.766,514000.0
2010-09-24 12:00:00,39.68,39.68,39.59,39.59,324800.0,26.7728,26.7728,26.7121,26.7121,324800.0
2010-09-24 12:10:00,39.6,39.62,39.56,39.61,447500.0,26.7188,26.7323,26.6918,26.7256,447500.0
2010-09-24 12:20:00,39.61,39.61,39.54,39.57,256600.0,26.7256,26.7256,26.6783,26.6986,256600.0
2010-09-24 12:30:00,39.58,39.61,39.53,39.59,482200.0,26.7053,26.7256,26.6716,26.7121,482200.0
2010-09-24 12:40:00,39.6,39.7,39.59,39.65,389800.0,26.7188,26.7863,26.7121,26.7525,389800.0
2010-09-24 12:50:00,39.65,39.66,39.61,39.63,183200.0,26.7525,26.7593,26.7256,26.7391,183200.0
2010-09-24 13:00:00,39.63,39.64,39.6,39.6,243400.0,26.7391,26.7458,26.7188,26.7188,243400.0
2010-09-24 13:10:00,39.6,39.66,39.58,39.64,294500.0,26.7188,26.7593,26.7053,26.7458,294500.0
2010-09-24 13:20:00,39.65,39.72,39.62,39.72,273300.0,26.7525,26.7998,26.7323,26.7998,273300.0
2010-09-24 13:30:00,39.72,39.77,39.68,39.72,513700.0,26.7998,26.8335,26.7728,26.7998,513700.0
2010-09-24 13:40:00,39.71,39.72,39.65,39.68,231900.0,26.793,26.7998,26.7525,26.7728,231900.0
2010-09-24 13:50:00,39.69,39.7,39.66,39.67,216000.0,26.7795,26.7863,26.7593,26.766,216000.0
2010-09-24 14:00:00,39.67,39.7,39.66,39.68,225800.0,26.766,26.7863,26.7593,26.7728,225800.0
2010-09-24 14:10:00,39.68,39.68,39.63,39.65,269000.0,26.7728,26.7728,26.7391,26.7525,269000.0
2010-09-24 14:20:00,39.66,39.66,39.59,39.64,518800.0,26.7593,26.7593,26.7121,26.7458,518800.0
2010-09-24 14:30:00,39.63,39.71,39.61,39.69,545300.0,26.7391,26.793,26.7256,26.7795,545300.0
2010-09-24 14:40:00,39.7,39.71,39.65,39.67,482000.0,26.7863,26.793,26.7525,26.766,482000.0
2010-09-24 14:50:00,39.66,39.68,39.62,39.62,348600.0,26.7593,26.7728,26.7323,26.7323,348600.0
2010-09-24 15:00:00,39.63,39.63,39.52,39.57,532100.0,26.7391,26.7391,26.6648,26.6986,532100.0
2010-09-24 15:10:00,39.57,39.64,39.57,39.62,452900.0,26.6986,26.7458,26.6986,26.7323,452900.0
2010-09-24 15:20:00,39.62,39.63,39.56,39.57,482100.0,26.7323,26.7391,26.6918,26.6986,482100.0
2010-09-24 15:30:00,39.57,39.74,39.56,39.73,586900.0,26.6986,26.8133,26.6918,26.8065,586900.0
2010-09-24 15:40:00,39.74,39.8,39.73,39.74,1283200.0,26.8133,26.8538,26.8065,26.8133,1283200.0
2010-09-24 15:50:00,39.74,39.78,39.66,39.75,3281500.0,26.8133,26.8403,26.7593,26.82,3281500.0
2010-09-27 09:30:00,39.47,39.67,39.45,39.52,1227600.0,26.6311,26.766,26.6176,26.6648,1227600.0
2010-09-27 09:40:00,39.51,39.65,39.39,39.41,1237800.0,26.6581,26.7525,26.5771,26.5906,1237800.0
2010-09-27 09:50:00,39.41,39.52,39.41,39.47,617300.0,26.5906,26.6648,26.5906,26.6311,617300.0
2010-09-27 10:00:00,39.47,39.51,39.44,39.46,545900.0,26.6311,26.6581,26.6109,26.6244,545900.0
2010-09-27 10:10:00,39.46,39.47,39.17,39.24,1004000.0,26.6244,26.6311,26.4287,26.4759,1004000.0
2010-09-27 10:20:00,39.24,39.36,39.18,39.36,611500.0,26.4759,26.5569,26.4354,26.5569,611500.0
2010-09-27 10:30:00,39.35,39.44,39.26,39.34,903200.0,26.5501,26.6109,26.4894,26.5434,903200.0
2010-09-27 10:40:00,39.34,39.52,39.33,39.45,847400.0,26.5434,26.6648,26.5366,26.6176,847400.0
2010-09-27 10:50:00,39.46,39.47,39.37,39.45,419300.0,26.6244,26.6311,26.5636,26.6176,419300.0
2010-09-27 11:00:00,39.46,39.46,39.3,39.31,391400.0,26.6244,26.6244,26.5164,26.5231,391400.0
2010-09-27 11:10:00,39.32,39.37,39.2,39.23,585800.0,26.5299,26.5636,26.4489,26.4692,585800.0
2010-09-27 11:20:00,39.24,39.31,39.22,39.29,345300.0,26.4759,26.5231,26.4624,26.5096,345300.0
2010-09-27 11:30:00,39.3,39.36,39.25,39.3,465900.0,26.5164,26.5569,26.4827,26.5164,465900.0
2010-09-27 11:40:00,39.29,39.32,39.24,39.29,306000.0,26.5096,26.5299,26.4759,26.5096,306000.0
2010-09-27 11:50:00,39.28,39.29,39.22,39.23,226800.0,26.5029,26.5096,26.4624,26.4692,226800.0
2010-09-27 12:00:00,39.24,39.3,39.23,39.24,330700.0,26.4759,26.5164,26.4692,26.4759,330700.0
2010-09-27 12:10:00,39.25,39.31,39.22,39.31,496600.0,26.4827,26.5231,26.4624,26.5231,496600.0
2010-09-27 12:20:00,39.31,39.35,39.27,39.3,340300.0,26.5231,26.5501,26.4962,26.5164,340300.0
2010-09-27 12:30:00,39.3,39.3,39.25,39.26,352100.0,26.5164,26.5164,26.4827,26.4894,352100.0
2010-09-27 12:40:00,39.25,39.29,39.22,39.28,274200.0,26.4827,26.5096,26.4624,26.5029,274200.0
2010-09-27 12:50:00,39.28,39.29,39.21,39.23,369900.0,26.5029,26.5096,26.4557,26.4692,369900.0
2010-09-27 13:00:00,39.23,39.28,39.2,39.25,387000.0,26.4692,26.5029,26.4489,26.4827,387000.0
2010-09-27 13:10:00,39.24,39.27,39.21,39.23,185500.0,26.4759,26.4962,26.4557,26.4692,185500.0
2010-09-27 13:20:00,39.23,39.28,39.2,39.27,197500.0,26.4692,26.5029,26.4489,26.4962,197500.0
2010-09-27 13:30:00,39.27,39.35,39.26,39.33,474700.0,26.4962,26.5501,26.4894,26.5366,474700.0
2010-09-27 13:40:00,39.34,39.45,39.31,39.43,620600.0,26.5434,26.6176,26.5231,26.6041,620600.0
2010-09-27 13:50:00,39.43,39.5,39.42,39.43,439000.0,26.6041,26.6513,26.5974,26.6041,439000.0
2010-09-27 14:00:00,39.44,39.51,39.44,39.49,317100.0,26.6109,26.6581,26.6109,26.6446,317100.0
2010-09-27 14:10:00,39.49,39.5,39.43,39.48,484000.0,26.6446,26.6513,26.6041,26.6378,484000.0
2010-09-27 14:20:00,39.48,39.52,39.47,39.51,353200.0,26.6378,26.6648,26.6311,26.6581,353200.0
2010-09-27 14:30:00,39.51,39.56,39.49,39.55,389400.0,26.6581,26.6918,26.6446,26.6851,389400.0
2010-09-27 14:40:00,39.55,39.56,39.49,39.49,412100.0,26.6851,26.6918,26.6446,26.6446,412100.0
2010-09-27 14:50:00,39.49,39.52,39.37,39.39,483000.0,26.6446,26.6648,26.5636,26.5771,483000.0
2010-09-27 15:00:00,39.39,39.4,39.33,39.39,463000.0,26.5771,26.5839,26.5366,26.5771,463000.0
2010-09-27 15:10:00,39.38,39.39,39.29,39.29,420800.0,26.5704,26.5771,26.5096,26.5096,420800.0
2010-09-27 15:20:00,39.29,39.3,39.23,39.25,536900.0,26.5096,26.5164,26.4692,26.4827,536900.0
2010-09-27 15:30:00,39.24,39.25,39.15,39.2,826900.0,26.4759,26.4827,26.4152,26.4489,826900.0
2010-09-27 15:40:00,39.2,39.25,39.15,39.19,981900.0,26.4489,26.4827,26.4152,26.4422,981900.0
2010-09-27 15:50:00,39.19,39.19,39.01,39.07,2579200.0,26.4422,26.4422,26.3207,26.3612,2579200.0
2010-09-28 09:30:00,39.36,39.4,39.11,39.17,921400.0,26.5569,26.5839,26.3882,26.4287,921400.0
2010-09-28 09:40:00,39.18,39.19,39.04,39.15,1076800.0,26.4354,26.4422,26.341,26.4152,1076800.0
2010-09-28 09:50:00,39.15,39.22,39.12,39.15,532800.0,26.4152,26.4624,26.3949,26.4152,532800.0
2010-09-28 10:00:00,39.15,39.15,38.79,38.89,2477800.0,26.4152,26.4152,26.1723,26.2398,2477800.0
2010-09-28 10:10:00,38.88,38.99,38.84,38.92,781300.0,26.233,26.3072,26.206,26.26,781300.0
2010-09-28 10:20:00,38.92,39.02,38.82,38.92,799100.0,26.26,26.3275,26.1925,26.26,799100.0
2010-09-28 10:30:00,38.92,39.01,38.87,38.88,874200.0,26.26,26.3207,26.2263,26.233,874200.0
2010-09-28 10:40:00,38.89,38.96,38.82,38.82,691900.0,26.2398,26.287,26.1925,26.1925,691900.0
2010-09-28 10:50:00,38.82,38.88,38.75,38.87,816600.0,26.1925,26.233,26.1453,26.2263,816600.0
2010-09-28 11:00:00,38.87,38.94,38.84,38.85,593700.0,26.2263,26.2735,26.206,26.2128,593700.0
2010-09-28 11:10:00,38.84,38.85,38.77,38.83,595800.0,26.206,26.2128,26.1588,26.1993,595800.0
2010-09-28 11:20:00,38.83,39.08,38.82,38.99,869800.0,26.1993,26.368,26.1925,26.3072,869800.0
2010-09-28 11:30:00,39.0,39.07,38.98,38.99,964300.0,26.314,26.3612,26.3005,26.3072,964300.0
2010-09-28 11:40:00,38.98,39.03,38.93,38.97,457900.0,26.3005,26.3342,26.2667,26.2937,457900.0
2010-09-28 11:50:00,38.97,38.98,38.91,38.94,413400.0,26.2937,26.3005,26.2533,26.2735,413400.0
2010-09-28 12:00:00,38.94,38.97,38.89,38.9,455900.0,26.2735,26.2937,26.2398,26.2465,455900.0
2010-09-28 12:10:00,38.9,38.97,38.9,38.94,507100.0,26.2465,26.2937,26.2465,26.2735,507100.0
2010-09-28 12:20:00,38.94,39.04,38.91,38.94,781900.0,26.2735,26.341,26.2533,26.2735,781900.0
2010-09-28 12:30:00,38.94,38.99,38.89,38.91,527900.0,26.2735,26.3072,26.2398,26.2533,527900.0
2010-09-28 12:40:00,38.92,38.95,38.87,38.9,509100.0,26.26,26.2802,26.2263,26.2465,509100.0
2010-09-28 12:50:00,38.91,38.92,38.87,38.89,347300.0,26.2533,26.26,26.2263,26.2398,347300.0
2010-09-28 13:00:00,38.89,38.93,38.78,38.8,448500.0,26.2398,26.2667,26.1655,26.179,448500.0
2010-09-28 13:10:00,38.81,38.9,38.77,38.78,360900.0,26.1858,26.2465,26.1588,26.1655,360900.0
2010-09-28 13:20:00,38.79,38.81,38.71,38.74,505100.0,26.1723,26.1858,26.1183,26.1386,505100.0
2010-09-28 13:30:00,38.74,38.86,38.73,38.79,878200.0,26.1386,26.2195,26.1318,26.1723,878200.0
2010-09-28 13:40:00,38.79,38.86,38.74,38.83,577800.0,26.1723,26.2195,26.1386,26.1993,577800.0
2010-09-28 13:50:00,38.83,39.01,38.8,39.0,1018600.0,26.1993,26.3207,26.179,26.314,1018600.0
2010-09-28 14:00:00,39.01,39.01,38.9,38.92,419100.0,26.3207,26.3207,26.2465,26.26,419100.0
2010-09-28 14:10:00,38.92,38.98,38.87,38.92,366300.0,26.26,26.3005,26.2263,26.26,366300.0
2010-09-28 14:20:00,38.92,38.94,38.78,38.79,376200.0,26.26,26.2735,26.1655,26.1723,376200.0
2010-09-28 14:30:00,38.79,38.83,38.75,38.78,523100.0,26.1723,26.1993,26.1453,26.1655,523100.0
2010-09-28 14:40:00,38.78,38.79,38.64,38.64,756600.0,26.1655,26.1723,26.0711,26.0711,756600.0
2010-09-28 14:50:00,38.64,38.72,38.61,38.69,903300.0,26.0711,26.1251,26.0508,26.1048,903300.0
2010-09-28 15:00:00,38.69,38.7,38.63,38.69,759900.0,26.1048,26.1116,26.0643,26.1048,759900.0
2010-09-28 15:10:00,38.69,38.82,38.68,38.8,698700.0,26.1048,26.1925,26.0981,26.179,698700.0
2010-09-28 15:20:00,38.81,38.84,38.72,38.73,608500.0,26.1858,26.206,26.1251,26.1318,608500.0
2010-09-28 15:30:00,38.74,38.96,38.73,38.95,855300.0,26.1386,26.287,26.1318,26.2802,855300.0
2010-09-28 15:40:00,38.96,39.05,38.88,39.02,1188900.0,26.287,26.3477,26.233,26.3275,1188900.0
2010-09-28 15:50:00,39.03,39.1,38.95,38.95,1847400.0,26.3342,26.3815,26.2802,26.2802,1847400.0
2010-09-29 09:30:00,38.79,38.87,38.57,38.57,1741100.0,26.1723,26.2263,26.0239,26.0239,1741100.0
2010-09-29 09:40:00,38.57,38.74,38.5,38.52,1189400.0,26.0239,26.1386,25.9766,25.9901,1189400.0
2010-09-29 09:50:00,38.52,38.59,38.45,38.59,1233300.0,25.9901,26.0373,25.9429,26.0373,1233300.0
2010-09-29 10:00:00,38.58,38.7,38.55,38.68,1135900.0,26.0306,26.1116,26.0104,26.0981,1135900.0
2010-09-29 10:10:00,38.69,38.71,38.51,38.52,1039100.0,26.1048,26.1183,25.9834,25.9901,1039100.0
2010-09-29 10:20:00,38.53,38.53,38.42,38.52,1209200.0,25.9969,25.9969,25.9226,25.9901,1209200.0
2010-09-29 10:30:00,38.52,38.53,38.42,38.45,746700.0,25.9901,25.9969,25.9226,25.9429,746700.0
2010-09-29 10:40:00,38.45,38.5,38.39,38.42,1044200.0,25.9429,25.9766,25.9024,25.9226,1044200.0
2010-09-29 10:50:00,38.42,38.53,38.39,38.51,827400.0,25.9226,25.9969,25.9024,25.9834,827400.0
2010-09-29 11:00:00,38.51,38.56,38.47,38.49,691300.0,25.9834,26.0171,25.9564,25.9699,691300.0
2010-09-29 11:10:00,38.5,38.56,38.43,38.46,736900.0,25.9766,26.0171,25.9294,25.9496,736900.0
2010-09-29 11:20:00,38.45,38.6,38.44,38.52,695900.0,25.9429,26.0441,25.9361,25.9901,695900.0
2010-09-29 11:30:00,38.53,38.58,38.48,38.56,1094500.0,25.9969,26.0306,25.9631,26.0171,1094500.0
2010-09-29 11:40:00,38.55,38.67,38.5,38.62,1051000.0,26.0104,26.0913,25.9766,26.0576,1051000.0
2010-09-29 11:50:00,38.62,38.88,38.62,38.82,958100.0,26.0576,26.233,26.0576,26.1925,958100.0
2010-09-29 12:00:00,38.82,38.86,38.73,38.81,502700.0,26.1925,26.2195,26.1318,26.1858,502700.0
2010-09-29 12:10:00,38.8,38.84,38.76,38.79,302500.0,26.179,26.206,26.152,26.1723,302500.0
2010-09-29 12:20:00,38.79,38.8,38.71,38.71,426700.0,26.1723,26.179,26.1183,26.1183,426700.0
2010-09-29 12:30:00,38.71,38.72,38.59,38.65,598400.0,26.1183,26.1251,26.0373,26.0778,598400.0
2010-09-29 12:40:00,38.65,38.66,38.53,38.6,793300.0,26.0778,26.0846,25.9969,26.0441,793300.0
2010-09-29 12:50:00,38.59,38.68,38.59,38.65,256700.0,26.0373,26.0981,26.0373,26.0778,256700.0
2010-09-29 13:00:00,38.66,38.7,38.59,38.6,320200.0,26.0846,26.1116,26.0373,26.0441,320200.0
2010-09-29 13:10:00,38.6,38.66,38.59,38.62,310600.0,26.0441,26.0846,26.0373,26.0576,310600.0
2010-09-29 13:20:00,38.62,38.65,38.6,38.61,322600.0,26.0576,26.0778,26.0441,26.0508,322600.0
2010-09-29 13:30:00,38.62,38.66,38.55,38.57,417000.0,26.0576,26.0846,26.0104,26.0239,417000.0
2010-09-29 13:40:00,38.58,38.62,38.53,38.61,681600.0,26.0306,26.0576,25.9969,26.0508,681600.0
2010-09-29 13:50:00,38.61,38.71,38.6,38.68,434600.0,26.0508,26.1183,26.0441,26.0981,434600.0
2010-09-29 14:00:00,38.68,38.75,38.68,38.72,329600.0,26.0981,26.1453,26.0981,26.1251,329600.0
2010-09-29 14:10:00,38.72,38.82,38.72,38.77,456600.0,26.1251,26.1925,26.1251,26.1588,456600.0
2010-09-29 14:20:00,38.77,38.82,38.7,38.71,590600.0,26.1588,26.1925,26.1116,26.1183,590600.0
2010-09-29 14:30:00,38.7,38.71,38.65,38.67,440700.0,26.1116,26.1183,26.0778,26.0913,440700.0
2010-09-29 14:40:00,38.67,38.74,38.65,38.67,639000.0,26.0913,26.1386,26.0778,26.0913,639000.0
2010-09-29 14:50:00,38.67,38.68,38.6,38.61,955200.0,26.0913,26.0981,26.0441,26.0508,955200.0
2010-09-29 15:00:00,38.61,38.62,38.43,38.49,809400.0,26.0508,26.0576,25.9294,25.9699,809400.0
2010-09-29 15:10:00,38.48,38.52,38.37,38.39,1387100.0,25.9631,25.9901,25.8889,25.9024,1387100.0
2010-09-29 15:20:00,38.38,38.44,38.38,38.4,1267400.0,25.8957,25.9361,25.8957,25.9091,1267400.0
2010-09-29 15:30:00,38.41,38.42,38.33,38.4,1405300.0,25.9159,25.9226,25.8619,25.9091,1405300.0
2010-09-29 15:40:00,38.39,38.42,38.06,38.29,6062300.0,25.9024,25.9226,25.6797,25.8349,6062300.0
2010-09-29 15:50:00,38.28,38.41,38.26,38.41,2913700.0,25.8282,25.9159,25.8147,25.9159,2913700.0
2010-09-30 09:30:00,38.42,38.6,38.36,38.46,2373800.0,25.9226,26.0441,25.8822,25.9496,2373800.0
2010-09-30 09:40:00,38.47,38.95,38.44,38.75,2716800.0,25.9564,26.2802,25.9361,26.1453,2716800.0
2010-09-30 09:50:00,38.75,38.91,38.67,38.8,2306200.0,26.1453,26.2533,26.0913,26.179,2306200.0
2010-09-30 10:00:00,38.8,38.86,38.66,38.75,1744400.0,26.179,26.2195,26.0846,26.1453,1744400.0
2010-09-30 10:10:00,38.74,38.75,38.6,38.6,1843900.0,26.1386,26.1453,26.0441,26.0441,1843900.0
2010-09-30 10:20:00,38.6,38.6,38.23,38.34,2416900.0,26.0441,26.0441,25.7944,25.8687,2416900.0
2010-09-30 10:30:00,38.34,38.43,38.32,38.42,2464000.0,25.8687,25.9294,25.8552,25.9226,2464000.0
2010-09-30 10:40:00,38.42,38.45,38.28,38.32,1850300.0,25.9226,25.9429,25.8282,25.8552,1850300.0
2010-09-30 10:50:00,38.32,38.37,38.16,38.16,1577300.0,25.8552,25.8889,25.7472,25.7472,1577300.0
2010-09-30 11:00:00,38.17,38.22,38.08,38.08,1248800.0,25.754,25.7877,25.6932,25.6932,1248800.0
2010-09-30 11:10:00,38.08,38.21,38.07,38.12,1010700.0,25.6932,25.781,25.6865,25.7202,1010700.0
2010-09-30 11:20:00,38.12,38.15,38.01,38.06,1583800.0,25.7202,25.7405,25.646,25.6797,1583800.0
2010-09-30 11:30:00,38.06,38.19,38.02,38.13,1745100.0,25.6797,25.7675,25.6528,25.727,1745100.0
2010-09-30 11:40:00,38.13,38.25,38.13,38.24,1474300.0,25.727,25.8079,25.727,25.8012,1474300.0
2010-09-30 11:50:00,38.24,38.24,38.16,38.2,842300.0,25.8012,25.8012,25.7472,25.7742,842300.0
2010-09-30 12:00:00,38.21,38.22,38.1,38.14,1088900.0,25.781,25.7877,25.7067,25.7337,1088900.0
2010-09-30 12:10:00,38.13,38.25,38.13,38.23,636800.0,25.727,25.8079,25.727,25.7944,636800.0
2010-09-30 12:20:00,38.23,38.24,38.16,38.16,586000.0,25.7944,25.8012,25.7472,25.7472,586000.0
2010-09-30 12:30:00,38.17,38.2,38.13,38.18,1068600.0,25.754,25.7742,25.727,25.7607,1068600.0
2010-09-30 12:40:00,38.18,38.29,38.18,38.21,1200500.0,25.7607,25.8349,25.7607,25.781,1200500.0
2010-09-30 12:50:00,38.22,38.31,38.21,38.28,642400.0,25.7877,25.8484,25.781,25.8282,642400.0
2010-09-30 13:00:00,38.28,38.29,38.22,38.26,429300.0,25.8282,25.8349,25.7877,25.8147,429300.0
2010-09-30 13:10:00,38.26,38.29,38.2,38.23,452400.0,25.8147,25.8349,25.7742,25.7944,452400.0
2010-09-30 13:20:00,38.23,38.26,38.16,38.22,937700.0,25.7944,25.8147,25.7472,25.7877,937700.0
2010-09-30 13:30:00,38.22,38.25,38.17,38.17,609500.0,25.7877,25.8079,25.754,25.754,609500.0
2010-09-30 13:40:00,38.17,38.2,38.12,38.13,511500.0,25.754,25.7742,25.7202,25.727,511500.0
2010-09-30 13:50:00,38.13,38.17,38.1,38.16,446200.0,25.727,25.754,25.7067,25.7472,446200.0
2010-09-30 14:00:00,38.16,38.2,38.13,38.13,524400.0,25.7472,25.7742,25.727,25.727,524400.0
2010-09-30 14:10:00,38.13,38.14,38.05,38.07,891700.0,25.727,25.7337,25.673,25.6865,891700.0
2010-09-30 14:20:00,38.08,38.12,38.04,38.07,687000.0,25.6932,25.7202,25.6663,25.6865,687000.0
2010-09-30 14:30:00,38.07,38.12,38.04,38.04,670100.0,25.6865,25.7202,25.6663,25.6663,670100.0
2010-09-30 14:40:00,38.04,38.12,38.02,38.06,879000.0,25.6663,25.7202,25.6528,25.6797,879000.0
2010-09-30 14:50:00,38.06,38.11,38.02,38.02,1052000.0,25.6797,25.7135,25.6528,25.6528,1052000.0
2010-09-30 15:00:00,38.02,38.18,37.97,38.15,2014900.0,25.6528,25.7607,25.619,25.7405,2014900.0
2010-09-30 15:10:00,38.16,38.16,38.0,38.0,1150500.0,25.7472,25.7472,25.6393,25.6393,1150500.0
2010-09-30 15:20:00,38.0,38.05,37.96,38.05,1250700.0,25.6393,25.673,25.6123,25.673,1250700.0
2010-09-30 15:30:00,38.05,38.09,37.99,38.03,1032200.0,25.673,25.7,25.6325,25.6595,1032200.0
2010-09-30 15:40:00,38.03,38.11,37.99,38.06,1806900.0,25.6595,25.7135,25.6325,25.6797,1806900.0
2010-09-30 15:50:00,38.05,38.14,38.03,38.06,2650100.0,25.673,25.7337,25.6595,25.6797,2650100.0
2010-10-01 09:30:00,38.34,38.47,38.29,38.35,1485800.0,25.8687,25.9564,25.8349,25.8754,1485800.0
2010-10-01 09:40:00,38.35,38.57,38.33,38.5,1234000.0,25.8754,26.0239,25.8619,25.9766,1234000.0
2010-10-01 09:50:00,38.5,38.62,38.43,38.5,1348700.0,25.9766,26.0576,25.9294,25.9766,1348700.0
2010-10-01 10:00:00,38.5,38.56,38.3,38.45,2012400.0,25.9766,26.0171,25.8417,25.9429,2012400.0
2010-10-01 10:10:00,38.45,38.64,38.45,38.56,1251000.0,25.9429,26.0711,25.9429,26.0171,1251000.0
2010-10-01 10:20:00,38.56,38.56,38.3,38.37,1413200.0,26.0171,26.0171,25.8417,25.8889,1413200.0
2010-10-01 10:30:00,38.36,38.47,38.3,38.4,1323400.0,25.8822,25.9564,25.8417,25.9091,1323400.0
2010-10-01 10:40:00,38.41,38.57,38.38,38.55,938000.0,25.9159,26.0239,25.8957,26.0104,938000.0
2010-10-01 10:50:00,38.56,38.61,38.4,38.47,1210900.0,26.0171,26.0508,25.9091,25.9564,1210900.0
2010-10-01 11:00:00,38.47,38.51,38.41,38.48,526300.0,25.9564,25.9834,25.9159,25.9631,526300.0
2010-10-01 11:10:00,38.47,38.53,38.43,38.46,515800.0,25.9564,25.9969,25.9294,25.9496,515800.0
2010-10-01 11:20:00,38.47,38.53,38.37,38.41,465400.0,25.9564,25.9969,25.8889,25.9159,465400.0
2010-10-01 11:30:00,38.42,38.52,38.34,38.48,599100.0,25.9226,25.9901,25.8687,25.9631,599100.0
2010-10-01 11:40:00,38.47,38.53,38.47,38.48,457200.0,25.9564,25.9969,25.9564,25.9631,457200.0
2010-10-01 11:50:00,38.48,38.5,38.44,38.49,241900.0,25.9631,25.9766,25.9361,25.9699,241900.0
2010-10-01 12:00:00,38.48,38.56,38.46,38.51,520600.0,25.9631,26.0171,25.9496,25.9834,520600.0
2010-10-01 12:10:00,38.5,38.53,38.43,38.48,545000.0,25.9766,25.9969,25.9294,25.9631,545000.0
2010-10-01 12:20:00,38.48,38.53,38.46,38.52,317500.0,25.9631,25.9969,25.9496,25.9901,317500.0
2010-10-01 12:30:00,38.53,38.6,38.51,38.56,452900.0,25.9969,26.0441,25.9834,26.0171,452900.0
2010-10-01 12:40:00,38.56,38.58,38.51,38.55,473700.0,26.0171,26.0306,25.9834,26.0104,473700.0
2010-10-01 12:50:00,38.56,38.68,38.54,38.67,1011700.0,26.0171,26.0981,26.0036,26.0913,1011700.0
2010-10-01 13:00:00,38.67,38.9,38.66,38.89,1461700.0,26.0913,26.2465,26.0846,26.2398,1461700.0
2010-10-01 13:10:00,38.88,39.09,38.86,38.97,1585500.0,26.233,26.3747,26.2195,26.2937,1585500.0
2010-10-01 13:20:00,38.97,39.03,38.9,38.93,900300.0,26.2937,26.3342,26.2465,26.2667,900300.0
2010-10-01 13:30:00,38.92,38.93,38.8,38.83,1867600.0,26.26,26.2667,26.179,26.1993,1867600.0
2010-10-01 13:40:00,38.82,38.84,38.75,38.8,508400.0,26.1925,26.206,26.1453,26.179,508400.0
2010-10-01 13:50:00,38.8,38.92,38.75,38.91,702900.0,26.179,26.26,26.1453,26.2533,702900.0
2010-10-01 14:00:00,38.9,39.0,38.9,38.96,1102500.0,26.2465,26.314,26.2465,26.287,1102500.0
2010-10-01 14:10:00,38.96,39.05,38.93,38.96,878300.0,26.287,26.3477,26.2667,26.287,878300.0
2010-10-01 14:20:00,38.96,39.01,38.88,38.95,681100.0,26.287,26.3207,26.233,26.2802,681100.0
2010-10-01 14:30:00,38.96,39.0,38.92,38.93,852100.0,26.287,26.314,26.26,26.2667,852100.0
2010-10-01 14:40:00,38.93,38.93,38.81,38.84,669600.0,26.2667,26.2667,26.1858,26.206,669600.0
2010-10-01 14:50:00,38.84,38.94,38.83,38.9,403000.0,26.206,26.2735,26.1993,26.2465,403000.0
2010-10-01 15:00:00,38.9,38.98,38.87,38.96,556200.0,26.2465,26.3005,26.2263,26.287,556200.0
2010-10-01 15:10:00,38.97,38.99,38.87,38.98,875100.0,26.2937,26.3072,26.2263,26.3005,875100.0
2010-10-01 15:20:00,38.98,38.98,38.82,38.84,783000.0,26.3005,26.3005,26.1925,26.206,783000.0
2010-10-01 15:30:00,38.83,38.94,38.8,38.89,990400.0,26.1993,26.2735,26.179,26.2398,990400.0
2010-10-01 15:40:00,38.9,38.9,38.8,38.8,912900.0,26.2465,26.2465,26.179,26.179,912900.0
2010-10-01 15:50:00,38.8,38.84,38.7,38.78,2301100.0,26.179,26.206,26.1116,26.1655,2301100.0
2010-10-04 09:30:00,38.97,39.39,38.81,39.38,2300400.0,26.3275,26.6112,26.2194,26.6045,2300400.0
2010-10-04 09:40:00,39.39,39.46,39.21,39.21,2016200.0,26.6112,26.6585,26.4896,26.4896,2016200.0
2010-10-04 09:50:00,39.24,39.34,39.17,39.29,1817300.0,26.5099,26.5775,26.4626,26.5437,1817300.0
2010-10-04 10:00:00,39.29,39.38,39.23,39.3,2798100.0,26.5437,26.6045,26.5031,26.5504,2798100.0
2010-10-04 10:10:00,39.3,39.46,39.27,39.44,1168800.0,26.5504,26.6585,26.5302,26.645,1168800.0
2010-10-04 10:20:00,39.44,39.5,39.38,39.46,1175100.0,26.645,26.6856,26.6045,26.6585,1175100.0
2010-10-04 10:30:00,39.46,39.54,39.31,39.39,1253500.0,26.6585,26.7126,26.5572,26.6112,1253500.0
2010-10-04 10:40:00,39.39,39.41,39.24,39.29,804300.0,26.6112,26.6247,26.5099,26.5437,804300.0
2010-10-04 10:50:00,39.3,39.35,39.26,39.29,643500.0,26.5504,26.5842,26.5234,26.5437,643500.0
2010-10-04 11:00:00,39.29,39.29,39.15,39.23,926700.0,26.5437,26.5437,26.4491,26.5031,926700.0
2010-10-04 11:10:00,39.24,39.27,39.18,39.22,647500.0,26.5099,26.5302,26.4694,26.4964,647500.0
2010-10-04 11:20:00,39.22,39.22,39.07,39.09,1137200.0,26.4964,26.4964,26.3951,26.4086,1137200.0
2010-10-04 11:30:00,39.09,39.15,39.03,39.13,1302300.0,26.4086,26.4491,26.368,26.4356,1302300.0
2010-10-04 11:40:00,39.12,39.14,39.07,39.1,478300.0,26.4288,26.4423,26.3951,26.4153,478300.0
2010-10-04 11:50:00,39.09,39.1,38.86,38.87,824600.0,26.4086,26.4153,26.2532,26.2599,824600.0
2010-10-04 12:00:00,38.88,38.88,38.71,38.74,1417000.0,26.2667,26.2667,26.1518,26.1721,1417000.0
2010-10-04 12:10:00,38.74,38.92,38.74,38.89,654500.0,26.1721,26.2937,26.1721,26.2734,654500.0
2010-10-04 12:20:00,38.89,38.9,38.81,38.85,460100.0,26.2734,26.2802,26.2194,26.2464,460100.0
2010-10-04 12:30:00,38.86,38.89,38.8,38.83,369900.0,26.2532,26.2734,26.2126,26.2329,369900.0
2010-10-04 12:40:00,38.82,38.91,38.8,38.91,531600.0,26.2262,26.287,26.2126,26.287,531600.0
2010-10-04 12:50:00,38.91,38.98,38.9,38.93,397900.0,26.287,26.3342,26.2802,26.3005,397900.0
2010-10-04 13:00:00,38.94,39.04,38.91,39.03,682200.0,26.3072,26.3748,26.287,26.368,682200.0
2010-10-04 13:10:00,39.04,39.04,38.92,38.93,484500.0,26.3748,26.3748,26.2937,26.3005,484500.0
2010-10-04 13:20:00,38.93,39.0,38.92,38.93,480200.0,26.3005,26.3478,26.2937,26.3005,480200.0
2010-10-04 13:30:00,38.93,38.94,38.79,38.84,533300.0,26.3005,26.3072,26.2059,26.2397,533300.0
2010-10-04 13:40:00,38.85,38.96,38.85,38.92,391900.0,26.2464,26.3207,26.2464,26.2937,391900.0
2010-10-04 13:50:00,38.92,38.95,38.87,38.95,239900.0,26.2937,26.314,26.2599,26.314,239900.0
2010-10-04 14:00:00,38.95,38.98,38.87,38.9,403500.0,26.314,26.3342,26.2599,26.2802,403500.0
2010-10-04 14:10:00,38.89,38.91,38.77,38.79,427800.0,26.2734,26.287,26.1924,26.2059,427800.0
2010-10-04 14:20:00,38.78,38.86,38.73,38.85,628500.0,26.1991,26.2532,26.1654,26.2464,628500.0
2010-10-04 14:30:00,38.86,38.95,38.82,38.92,625200.0,26.2532,26.314,26.2262,26.2937,625200.0
2010-10-04 14:40:00,38.91,38.96,38.89,38.92,596400.0,26.287,26.3207,26.2734,26.2937,596400.0
2010-10-04 14:50:00,38.91,38.96,38.88,38.91,438600.0,26.287,26.3207,26.2667,26.287,438600.0
2010-10-04 15:00:00,38.9,39.0,38.88,38.9,605400.0,26.2802,26.3478,26.2667,26.2802,605400.0
2010-10-04 15:10:00,38.9,38.94,38.84,38.92,543800.0,26.2802,26.3072,26.2397,26.2937,543800.0
2010-10-04 15:20:00,38.93,39.03,38.91,39.03,1517500.0,26.3005,26.368,26.287,26.368,1517500.0
2010-10-04 15:30:00,39.03,39.06,38.93,38.94,1077100.0,26.368,26.3883,26.3005,26.3072,1077100.0
2010-10-04 15:40:00,38.95,39.02,38.91,38.93,934700.0,26.314,26.3613,26.287,26.3005,934700.0
2010-10-04 15:50:00,38.94,38.97,38.86,38.96,2506800.0,26.3072,26.3275,26.2532,26.3207,2506800.0
2010-10-05 09:30:00,39.36,39.62,39.15,39.16,2543600.0,26.591,26.7666,26.4491,26.4559,2543600.0
2010-10-05 09:40:00,39.16,39.28,39.07,39.23,1278400.0,26.4559,26.5369,26.3951,26.5031,1278400.0
2010-10-05 09:50:00,39.23,39.49,39.21,39.42,1227500.0,26.5031,26.6788,26.4896,26.6315,1227500.0
2010-10-05 10:00:00,39.42,39.49,39.3,39.35,1822500.0,26.6315,26.6788,26.5504,26.5842,1822500.0
2010-10-05 10:10:00,39.36,39.41,39.3,39.31,1179900.0,26.591,26.6247,26.5504,26.5572,1179900.0
2010-10-05 10:20:00,39.3,39.31,39.17,39.28,1963000.0,26.5504,26.5572,26.4626,26.5369,1963000.0
2010-10-05 10:30:00,39.29,39.35,39.17,39.32,1412500.0,26.5437,26.5842,26.4626,26.5639,1412500.0
2010-10-05 10:40:00,39.33,39.38,39.29,39.32,809800.0,26.5707,26.6045,26.5437,26.5639,809800.0
2010-10-05 10:50:00,39.31,39.38,39.25,39.25,1001300.0,26.5572,26.6045,26.5167,26.5167,1001300.0
2010-10-05 11:00:00,39.25,39.4,39.23,39.38,841100.0,26.5167,26.618,26.5031,26.6045,841100.0
2010-10-05 11:10:00,39.38,39.47,39.36,39.45,806400.0,26.6045,26.6653,26.591,26.6518,806400.0
2010-10-05 11:20:00,39.45,39.49,39.39,39.44,584700.0,26.6518,26.6788,26.6112,26.645,584700.0
2010-10-05 11:30:00,39.44,39.63,39.44,39.6,1126400.0,26.645,26.7734,26.645,26.7531,1126400.0
2010-10-05 11:40:00,39.6,39.65,39.56,39.62,879600.0,26.7531,26.7869,26.7261,26.7666,879600.0
2010-10-05 11:50:00,39.62,39.62,39.52,39.52,749900.0,26.7666,26.7666,26.6991,26.6991,749900.0
2010-10-05 12:00:00,39.52,39.58,39.52,39.55,543000.0,26.6991,26.7396,26.6991,26.7193,543000.0
2010-10-05 12:10:00,39.54,39.61,39.54,39.6,453500.0,26.7126,26.7599,26.7126,26.7531,453500.0
2010-10-05 12:20:00,39.6,39.62,39.58,39.6,751400.0,26.7531,26.7666,26.7396,26.7531,751400.0
2010-10-05 12:30:00,39.6,39.64,39.57,39.64,447100.0,26.7531,26.7801,26.7328,26.7801,447100.0
2010-10-05 12:40:00,39.64,39.7,39.62,39.69,491300.0,26.7801,26.8207,26.7666,26.8139,491300.0
2010-10-05 12:50:00,39.69,39.74,39.67,39.73,554100.0,26.8139,26.8477,26.8004,26.8409,554100.0
2010-10-05 13:00:00,39.74,39.75,39.7,39.74,564700.0,26.8477,26.8544,26.8207,26.8477,564700.0
2010-10-05 13:10:00,39.74,39.81,39.71,39.71,596400.0,26.8477,26.895,26.8274,26.8274,596400.0
2010-10-05 13:20:00,39.71,39.77,39.7,39.72,452000.0,26.8274,26.868,26.8207,26.8342,452000.0
2010-10-05 13:30:00,39.72,39.72,39.66,39.7,439300.0,26.8342,26.8342,26.7936,26.8207,439300.0
2010-10-05 13:40:00,39.71,39.74,39.65,39.66,378100.0,26.8274,26.8477,26.7869,26.7936,378100.0
2010-10-05 13:50:00,39.66,39.75,39.65,39.7,618600.0,26.7936,26.8544,26.7869,26.8207,618600.0
2010-10-05 14:00:00,39.69,39.76,39.69,39.71,464900.0,26.8139,26.8612,26.8139,26.8274,464900.0
2010-10-05 14:10:00,39.72,39.75,39.65,39.65,816000.0,26.8342,26.8544,26.7869,26.7869,816000.0
2010-10-05 14:20:00,39.66,39.68,39.62,39.66,481800.0,26.7936,26.8072,26.7666,26.7936,481800.0
2010-10-05 14:30:00,39.66,39.75,39.65,39.68,862900.0,26.7936,26.8544,26.7869,26.8072,862900.0
2010-10-05 14:40:00,39.68,39.72,39.66,39.68,452500.0,26.8072,26.8342,26.7936,26.8072,452500.0
2010-10-05 14:50:00,39.69,39.73,39.66,39.71,443300.0,26.8139,26.8409,26.7936,26.8274,443300.0
2010-10-05 15:00:00,39.71,39.75,39.67,39.73,803500.0,26.8274,26.8544,26.8004,26.8409,803500.0
2010-10-05 15:10:00,39.72,39.82,39.69,39.72,1114400.0,26.8342,26.9017,26.8139,26.8342,1114400.0
2010-10-05 15:20:00,39.72,39.73,39.67,39.69,1085400.0,26.8342,26.8409,26.8004,26.8139,1085400.0
2010-10-05 15:30:00,39.69,39.71,39.65,39.66,1181200.0,26.8139,26.8274,26.7869,26.7936,1181200.0
2010-10-05 15:40:00,39.67,39.72,39.61,39.64,1804600.0,26.8004,26.8342,26.7599,26.7801,1804600.0
2010-10-05 15:50:00,39.65,39.66,39.57,39.62,3657000.0,26.7869,26.7936,26.7328,26.7666,3657000.0
2010-10-06 09:30:00,39.52,39.78,39.47,39.69,1546300.0,26.6991,26.8747,26.6653,26.8139,1546300.0
2010-10-06 09:40:00,39.69,39.71,39.42,39.52,1411700.0,26.8139,26.8274,26.6315,26.6991,1411700.0
2010-10-06 09:50:00,39.52,39.71,39.5,39.68,1878800.0,26.6991,26.8274,26.6856,26.8072,1878800.0
2010-10-06 10:00:00,39.69,39.9,39.67,39.85,1567800.0,26.8139,26.9558,26.8004,26.922,1567800.0
2010-10-06 10:10:00,39.85,39.86,39.66,39.68,1441000.0,26.922,26.9288,26.7936,26.8072,1441000.0
2010-10-06 10:20:00,39.68,39.81,39.67,39.8,733300.0,26.8072,26.895,26.8004,26.8882,733300.0
2010-10-06 10:30:00,39.8,39.87,39.74,39.8,907100.0,26.8882,26.9355,26.8477,26.8882,907100.0
2010-10-06 10:40:00,39.8,39.91,39.78,39.86,819900.0,26.8882,26.9625,26.8747,26.9288,819900.0
2010-10-06 10:50:00,39.86,39.88,39.76,39.83,707800.0,26.9288,26.9423,26.8612,26.9085,707800.0
2010-10-06 11:00:00,39.82,39.9,39.79,39.87,592500.0,26.9017,26.9558,26.8815,26.9355,592500.0
2010-10-06 11:10:00,39.86,39.92,39.84,39.89,674400.0,26.9288,26.9693,26.9152,26.949,674400.0
2010-10-06 11:20:00,39.89,39.99,39.88,39.99,869700.0,26.949,27.0166,26.9423,27.0166,869700.0
2010-10-06 11:30:00,39.98,40.04,39.97,40.03,860500.0,27.0098,27.0504,27.0031,27.0436,860500.0
2010-10-06 11:40:00,40.03,40.04,39.95,40.0,565800.0,27.0436,27.0504,26.9896,27.0233,565800.0
2010-10-06 11:50:00,40.0,40.04,39.98,40.02,356400.0,27.0233,27.0504,27.0098,27.0369,356400.0
2010-10-06 12:00:00,40.02,40.07,40.01,40.05,504600.0,27.0369,27.0706,27.0301,27.0571,504600.0
2010-10-06 12:10:00,40.04,40.05,39.95,39.98,588300.0,27.0504,27.0571,26.9896,27.0098,588300.0
2010-10-06 12:20:00,39.98,40.01,39.88,39.92,726200.0,27.0098,27.0301,26.9423,26.9693,726200.0
2010-10-06 12:30:00,39.92,39.96,39.89,39.91,328600.0,26.9693,26.9963,26.949,26.9625,328600.0
2010-10-06 12:40:00,39.9,39.99,39.9,39.94,257000.0,26.9558,27.0166,26.9558,26.9828,257000.0
2010-10-06 12:50:00,39.95,39.95,39.86,39.87,605400.0,26.9896,26.9896,26.9288,26.9355,605400.0
2010-10-06 13:00:00,39.87,39.87,39.7,39.71,981500.0,26.9355,26.9355,26.8207,26.8274,981500.0
2010-10-06 13:10:00,39.71,39.77,39.67,39.69,780900.0,26.8274,26.868,26.8004,26.8139,780900.0
2010-10-06 13:20:00,39.69,39.73,39.66,39.7,533400.0,26.8139,26.8409,26.7936,26.8207,533400.0
2010-10-06 13:30:00,39.69,39.74,39.68,39.73,458400.0,26.8139,26.8477,26.8072,26.8409,458400.0
2010-10-06 13:40:00,39.73,39.77,39.7,39.76,296000.0,26.8409,26.868,26.8207,26.8612,296000.0
2010-10-06 13:50:00,39.76,39.78,39.71,39.75,418900.0,26.8612,26.8747,26.8274,26.8544,418900.0
2010-10-06 14:00:00,39.76,39.83,39.74,39.75,419900.0,26.8612,26.9085,26.8477,26.8544,419900.0
2010-10-06 14:10:00,39.74,39.76,39.7,39.75,346800.0,26.8477,26.8612,26.8207,26.8544,346800.0
2010-10-06 14:20:00,39.75,39.85,39.74,39.85,388300.0,26.8544,26.922,26.8477,26.922,388300.0
2010-10-06 14:30:00,39.84,39.89,39.82,39.85,434400.0,26.9152,26.949,26.9017,26.922,434400.0
2010-10-06 14:40:00,39.84,39.86,39.77,39.84,450600.0,26.9152,26.9288,26.868,26.9152,450600.0
2010-10-06 14:50:00,39.83,39.84,39.73,39.74,500400.0,26.9085,26.9152,26.8409,26.8477,500400.0
2010-10-06 15:00:00,39.74,39.83,39.73,39.78,596500.0,26.8477,26.9085,26.8409,26.8747,596500.0
2010-10-06 15:10:00,39.77,39.81,39.74,39.76,575000.0,26.868,26.895,26.8477,26.8612,575000.0
2010-10-06 15:20:00,39.76,39.87,39.75,39.87,612800.0,26.8612,26.9355,26.8544,26.9355,612800.0
2010-10-06 15:30:00,39.87,39.87,39.77,39.82,724600.0,26.9355,26.9355,26.868,26.9017,724600.0
2010-10-06 15:40:00,39.82,39.93,39.8,39.89,1004000.0,26.9017,26.9761,26.8882,26.949,1004000.0
2010-10-06 15:50:00,39.89,39.92,39.81,39.86,1347500.0,26.949,26.9693,26.895,26.9288,1347500.0
2010-10-07 09:30:00,40.14,40.32,40.05,40.13,1321900.0,27.1179,27.2395,27.0571,27.1112,1321900.0
2010-10-07 09:40:00,40.13,40.18,39.91,39.92,1449400.0,27.1112,27.1449,26.9625,26.9693,1449400.0
2010-10-07 09:50:00,39.92,40.03,39.85,39.86,1162700.0,26.9693,27.0436,26.922,26.9288,1162700.0
2010-10-07 10:00:00,39.86,39.95,39.82,39.92,777200.0,26.9288,26.9896,26.9017,26.9693,777200.0
2010-10-07 10:10:00,39.92,39.95,39.76,39.89,754200.0,26.9693,26.9896,26.8612,26.949,754200.0
2010-10-07 10:20:00,39.87,39.92,39.85,39.88,669500.0,26.9355,26.9693,26.922,26.9423,669500.0
2010-10-07 10:30:00,39.88,39.94,39.85,39.89,586400.0,26.9423,26.9828,26.922,26.949,586400.0
2010-10-07 10:40:00,39.89,39.9,39.75,39.76,794700.0,26.949,26.9558,26.8544,26.8612,794700.0
2010-10-07 10:50:00,39.75,39.83,39.7,39.72,691400.0,26.8544,26.9085,26.8207,26.8342,691400.0
2010-10-07 11:00:00,39.72,39.75,39.65,39.67,652300.0,26.8342,26.8544,26.7869,26.8004,652300.0
2010-10-07 11:10:00,39.66,39.68,39.58,39.58,660700.0,26.7936,26.8072,26.7396,26.7396,660700.0
2010-10-07 11:20:00,39.58,39.64,39.54,39.56,506700.0,26.7396,26.7801,26.7126,26.7261,506700.0
2010-10-07 11:30:00,39.56,39.64,39.55,39.58,534600.0,26.7261,26.7801,26.7193,26.7396,534600.0
2010-10-07 11:40:00,39.57,39.62,39.5,39.51,530700.0,26.7328,26.7666,26.6856,26.6923,530700.0
2010-10-07 11:50:00,39.51,39.55,39.46,39.54,634500.0,26.6923,26.7193,26.6585,26.7126,634500.0
2010-10-07 12:00:00,39.53,39.56,39.4,39.41,510800.0,26.7058,26.7261,26.618,26.6247,510800.0
2010-10-07 12:10:00,39.41,39.53,39.41,39.43,741800.0,26.6247,26.7058,26.6247,26.6383,741800.0
2010-10-07 12:20:00,39.42,39.46,39.3,39.33,1101200.0,26.6315,26.6585,26.5504,26.5707,1101200.0
2010-10-07 12:30:00,39.33,39.34,39.2,39.33,800500.0,26.5707,26.5775,26.4829,26.5707,800500.0
2010-10-07 12:40:00,39.32,39.34,39.28,39.31,322700.0,26.5639,26.5775,26.5369,26.5572,322700.0
2010-10-07 12:50:00,39.31,39.39,39.31,39.39,318800.0,26.5572,26.6112,26.5572,26.6112,318800.0
2010-10-07 13:00:00,39.39,39.55,39.38,39.55,609100.0,26.6112,26.7193,26.6045,26.7193,609100.0
2010-10-07 13:10:00,39.54,39.56,39.46,39.46,638600.0,26.7126,26.7261,26.6585,26.6585,638600.0
2010-10-07 13:20:00,39.47,39.49,39.42,39.43,326400.0,26.6653,26.6788,26.6315,26.6383,326400.0
2010-10-07 13:30:00,39.42,39.44,39.35,39.42,377500.0,26.6315,26.645,26.5842,26.6315,377500.0
2010-10-07 13:40:00,39.42,39.51,39.41,39.45,271200.0,26.6315,26.6923,26.6247,26.6518,271200.0
2010-10-07 13:50:00,39.45,39.59,39.43,39.54,352900.0,26.6518,26.7464,26.6383,26.7126,352900.0
2010-10-07 14:00:00,39.54,39.59,39.52,39.56,536100.0,26.7126,26.7464,26.6991,26.7261,536100.0
2010-10-07 14:10:00,39.56,39.63,39.55,39.58,474800.0,26.7261,26.7734,26.7193,26.7396,474800.0
2010-10-07 14:20:00,39.58,39.63,39.55,39.56,345000.0,26.7396,26.7734,26.7193,26.7261,345000.0
2010-10-07 14:30:00,39.56,39.59,39.53,39.58,287000.0,26.7261,26.7464,26.7058,26.7396,287000.0
2010-10-07 14:40:00,39.59,39.59,39.45,39.49,329600.0,26.7464,26.7464,26.6518,26.6788,329600.0
2010-10-07 14:50:00,39.5,39.58,39.47,39.57,485000.0,26.6856,26.7396,26.6653,26.7328,485000.0
2010-10-07 15:00:00,39.57,39.6,39.52,39.57,386900.0,26.7328,26.7531,26.6991,26.7328,386900.0
2010-10-07 15:10:00,39.56,39.61,39.54,39.57,473000.0,26.7261,26.7599,26.7126,26.7328,473000.0
2010-10-07 15:20:00,39.57,39.63,39.51,39.53,498300.0,26.7328,26.7734,26.6923,26.7058,498300.0
2010-10-07 15:30:00,39.53,39.6,39.48,39.59,798500.0,26.7058,26.7531,26.672,26.7464,798500.0
2010-10-07 15:40:00,39.6,39.67,39.58,39.58,799200.0,26.7531,26.8004,26.7396,26.7396,799200.0
2010-10-07 15:50:00,39.58,39.61,39.46,39.49,2038800.0,26.7396,26.7599,26.6585,26.6788,2038800.0
2010-10-08 09:30:00,39.76,39.78,39.49,39.62,1201000.0,26.8612,26.8747,26.6788,26.7666,1201000.0
2010-10-08 09:40:00,39.62,39.69,39.48,39.66,930800.0,26.7666,26.8139,26.672,26.7936,930800.0
2010-10-08 09:50:00,39.65,39.75,39.5,39.53,946100.0,26.7869,26.8544,26.6856,26.7058,946100.0
2010-10-08 10:00:00,39.54,39.65,39.5,39.52,771400.0,26.7126,26.7869,26.6856,26.6991,771400.0
2010-10-08 10:10:00,39.52,39.58,39.47,39.49,631800.0,26.6991,26.7396,26.6653,26.6788,631800.0
2010-10-08 10:20:00,39.49,39.5,39.3,39.37,1135800.0,26.6788,26.6856,26.5504,26.5977,1135800.0
2010-10-08 10:30:00,39.37,39.53,39.36,39.53,482800.0,26.5977,26.7058,26.591,26.7058,482800.0
2010-10-08 10:40:00,39.53,39.6,39.51,39.51,591700.0,26.7058,26.7531,26.6923,26.6923,591700.0
2010-10-08 10:50:00,39.51,39.71,39.5,39.69,558600.0,26.6923,26.8274,26.6856,26.8139,558600.0
2010-10-08 11:00:00,39.69,39.73,39.53,39.54,727400.0,26.8139,26.8409,26.7058,26.7126,727400.0
2010-10-08 11:10:00,39.54,39.65,39.54,39.6,633600.0,26.7126,26.7869,26.7126,26.7531,633600.0
2010-10-08 11:20:00,39.6,39.68,39.58,39.63,524400.0,26.7531,26.8072,26.7396,26.7734,524400.0
2010-10-08 11:30:00,39.63,39.73,39.6,39.63,422000.0,26.7734,26.8409,26.7531,26.7734,422000.0
2010-10-08 11:40:00,39.63,39.69,39.61,39.69,305700.0,26.7734,26.8139,26.7599,26.8139,305700.0
2010-10-08 11:50:00,39.69,39.73,39.66,39.69,333700.0,26.8139,26.8409,26.7936,26.8139,333700.0
2010-10-08 12:00:00,39.69,39.71,39.64,39.67,335400.0,26.8139,26.8274,26.7801,26.8004,335400.0
2010-10-08 12:10:00,39.66,39.68,39.57,39.66,415800.0,26.7936,26.8072,26.7328,26.7936,415800.0
2010-10-08 12:20:00,39.65,39.69,39.62,39.63,221600.0,26.7869,26.8139,26.7666,26.7734,221600.0
2010-10-08 12:30:00,39.62,39.69,39.61,39.66,280800.0,26.7666,26.8139,26.7599,26.7936,280800.0
2010-10-08 12:40:00,39.67,39.67,39.6,39.6,451600.0,26.8004,26.8004,26.7531,26.7531,451600.0
2010-10-08 12:50:00,39.59,39.6,39.55,39.58,283300.0,26.7464,26.7531,26.7193,26.7396,283300.0
2010-10-08 13:00:00,39.59,39.61,39.54,39.55,230900.0,26.7464,26.7599,26.7126,26.7193,230900.0
2010-10-08 13:10:00,39.55,39.6,39.52,39.59,441600.0,26.7193,26.7531,26.6991,26.7464,441600.0
2010-10-08 13:20:00,39.59,39.6,39.5,39.52,439100.0,26.7464,26.7531,26.6856,26.6991,439100.0
2010-10-08 13:30:00,39.52,39.53,39.5,39.51,362700.0,26.6991,26.7058,26.6856,26.6923,362700.0
2010-10-08 13:40:00,39.51,39.53,39.29,39.36,995100.0,26.6923,26.7058,26.5437,26.591,995100.0
2010-10-08 13:50:00,39.36,39.37,39.26,39.31,612600.0,26.591,26.5977,26.5234,26.5572,612600.0
2010-10-08 14:00:00,39.32,39.33,39.23,39.25,581400.0,26.5639,26.5707,26.5031,26.5167,581400.0
2010-10-08 14:10:00,39.25,39.28,39.21,39.25,520700.0,26.5167,26.5369,26.4896,26.5167,520700.0
2010-10-08 14:20:00,39.25,39.28,39.22,39.25,1078200.0,26.5167,26.5369,26.4964,26.5167,1078200.0
2010-10-08 14:30:00,39.26,39.28,39.2,39.24,634700.0,26.5234,26.5369,26.4829,26.5099,634700.0
2010-10-08 14:40:00,39.24,39.28,39.21,39.23,591600.0,26.5099,26.5369,26.4896,26.5031,591600.0
2010-10-08 14:50:00,39.23,39.23,39.13,39.17,605700.0,26.5031,26.5031,26.4356,26.4626,605700.0
2010-10-08 15:00:00,39.17,39.32,39.16,39.31,604500.0,26.4626,26.5639,26.4559,26.5572,604500.0
2010-10-08 15:10:00,39.32,39.35,39.24,39.25,677400.0,26.5639,26.5842,26.5099,26.5167,677400.0
2010-10-08 15:20:00,39.25,39.26,39.19,39.24,569500.0,26.5167,26.5234,26.4761,26.5099,569500.0
2010-10-08 15:30:00,39.24,39.33,39.24,39.27,1131100.0,26.5099,26.5707,26.5099,26.5302,1131100.0
2010-10-08 15:40:00,39.27,39.38,39.25,39.34,933000.0,26.5302,26.6045,26.5167,26.5775,933000.0
2010-10-08 15:50:00,39.35,39.38,39.28,39.31,2027100.0,26.5842,26.6045,26.5369,26.5572,2027100.0
2010-10-11 09:30:00,39.52,39.67,39.42,39.65,1147500.0,26.6991,26.8004,26.6315,26.7869,1147500.0
2010-10-11 09:40:00,39.65,39.67,39.41,39.42,1006100.0,26.7869,26.8004,26.6247,26.6315,1006100.0
2010-10-11 09:50:00,39.43,39.56,39.4,39.51,859500.0,26.6383,26.7261,26.618,26.6923,859500.0
2010-10-11 10:00:00,39.51,39.62,39.51,39.61,986000.0,26.6923,26.7666,26.6923,26.7599,986000.0
2010-10-11 10:10:00,39.6,39.64,39.56,39.61,685900.0,26.7531,26.7801,26.7261,26.7599,685900.0
2010-10-11 10:20:00,39.61,39.77,39.6,39.76,801700.0,26.7599,26.868,26.7531,26.8612,801700.0
2010-10-11 10:30:00,39.76,39.84,39.76,39.81,887400.0,26.8612,26.9152,26.8612,26.895,887400.0
2010-10-11 10:40:00,39.81,39.84,39.75,39.82,823300.0,26.895,26.9152,26.8544,26.9017,823300.0
2010-10-11 10:50:00,39.82,39.9,39.76,39.79,1643700.0,26.9017,26.9558,26.8612,26.8815,1643700.0
2010-10-11 11:00:00,39.79,39.84,39.75,39.78,547000.0,26.8815,26.9152,26.8544,26.8747,547000.0
2010-10-11 11:10:00,39.78,39.81,39.74,39.75,468500.0,26.8747,26.895,26.8477,26.8544,468500.0
2010-10-11 11:20:00,39.75,39.79,39.72,39.75,396900.0,26.8544,26.8815,26.8342,26.8544,396900.0
2010-10-11 11:30:00,39.76,39.89,39.76,39.87,594700.0,26.8612,26.949,26.8612,26.9355,594700.0
2010-10-11 11:40:00,39.87,39.9,39.82,39.83,421000.0,26.9355,26.9558,26.9017,26.9085,421000.0
2010-10-11 11:50:00,39.83,39.85,39.78,39.8,356900.0,26.9085,26.922,26.8747,26.8882,356900.0
2010-10-11 12:00:00,39.8,39.83,39.76,39.82,286700.0,26.8882,26.9085,26.8612,26.9017,286700.0
2010-10-11 12:10:00,39.82,39.88,39.77,39.83,295200.0,26.9017,26.9423,26.868,26.9085,295200.0
2010-10-11 12:20:00,39.83,39.86,39.78,39.84,210600.0,26.9085,26.9288,26.8747,26.9152,210600.0
2010-10-11 12:30:00,39.83,39.86,39.82,39.83,389200.0,26.9085,26.9288,26.9017,26.9085,389200.0
2010-10-11 12:40:00,39.83,39.84,39.78,39.83,555000.0,26.9085,26.9152,26.8747,26.9085,555000.0
2010-10-11 12:50:00,39.83,39.89,39.82,39.89,383200.0,26.9085,26.949,26.9017,26.949,383200.0
2010-10-11 13:00:00,39.89,39.91,39.87,39.89,493700.0,26.949,26.9625,26.9355,26.949,493700.0
2010-10-11 13:10:00,39.88,39.9,39.75,39.76,582800.0,26.9423,26.9558,26.8544,26.8612,582800.0
2010-10-11 13:20:00,39.76,39.78,39.68,39.77,826200.0,26.8612,26.8747,26.8072,26.868,826200.0
2010-10-11 13:30:00,39.77,39.78,39.71,39.74,323600.0,26.868,26.8747,26.8274,26.8477,323600.0
2010-10-11 13:40:00,39.74,39.86,39.74,39.85,287600.0,26.8477,26.9288,26.8477,26.922,287600.0
2010-10-11 13:50:00,39.86,39.86,39.77,39.81,298200.0,26.9288,26.9288,26.868,26.895,298200.0
2010-10-11 14:00:00,39.81,39.82,39.72,39.78,446900.0,26.895,26.9017,26.8342,26.8747,446900.0
2010-10-11 14:10:00,39.78,39.8,39.71,39.77,406600.0,26.8747,26.8882,26.8274,26.868,406600.0
2010-10-11 14:20:00,39.77,39.78,39.67,39.74,470800.0,26.868,26.8747,26.8004,26.8477,470800.0
2010-10-11 14:30:00,39.73,39.84,39.71,39.81,396200.0,26.8409,26.9152,26.8274,26.895,396200.0
2010-10-11 14:40:00,39.81,39.84,39.7,39.72,383000.0,26.895,26.9152,26.8207,26.8342,383000.0
2010-10-11 14:50:00,39.72,39.72,39.66,39.71,395900.0,26.8342,26.8342,26.7936,26.8274,395900.0
2010-10-11 15:00:00,39.71,39.76,39.68,39.74,260900.0,26.8274,26.8612,26.8072,26.8477,260900.0
2010-10-11 15:10:00,39.74,39.74,39.67,39.69,504700.0,26.8477,26.8477,26.8004,26.8139,504700.0
2010-10-11 15:20:00,39.69,39.72,39.65,39.68,677400.0,26.8139,26.8342,26.7869,26.8072,677400.0
2010-10-11 15:30:00,39.68,39.71,39.65,39.67,690900.0,26.8072,26.8274,26.7869,26.8004,690900.0
2010-10-11 15:40:00,39.66,39.75,39.6,39.74,1017800.0,26.7936,26.8544,26.7531,26.8477,1017800.0
2010-10-11 15:50:00,39.74,39.77,39.68,39.75,1289300.0,26.8477,26.868,26.8072,26.8544,1289300.0
2010-10-12 09:30:00,39.47,39.72,39.47,39.7,1295200.0,26.6653,26.8342,26.6653,26.8207,1295200.0
2010-10-12 09:40:00,39.69,39.76,39.63,39.64,1093000.0,26.8139,26.8612,26.7734,26.7801,1093000.0
2010-10-12 09:50:00,39.64,39.87,39.58,39.85,2352300.0,26.7801,26.9355,26.7396,26.922,2352300.0
2010-10-12 10:00:00,39.84,39.88,39.72,39.73,1054100.0,26.9152,26.9423,26.8342,26.8409,1054100.0
2010-10-12 10:10:00,39.73,39.83,39.71,39.79,874500.0,26.8409,26.9085,26.8274,26.8815,874500.0
2010-10-12 10:20:00,39.78,39.8,39.7,39.76,661700.0,26.8747,26.8882,26.8207,26.8612,661700.0
2010-10-12 10:30:00,39.76,39.77,39.67,39.74,542900.0,26.8612,26.868,26.8004,26.8477,542900.0
2010-10-12 10:40:00,39.75,39.9,39.72,39.89,1030700.0,26.8544,26.9558,26.8342,26.949,1030700.0
2010-10-12 10:50:00,39.89,39.92,39.83,39.84,594000.0,26.949,26.9693,26.9085,26.9152,594000.0
2010-10-12 11:00:00,39.85,39.94,39.81,39.89,528300.0,26.922,26.9828,26.895,26.949,528300.0
2010-10-12 11:10:00,39.88,39.99,39.88,39.95,603900.0,26.9423,27.0166,26.9423,26.9896,603900.0
2010-10-12 11:20:00,39.95,40.0,39.95,40.0,306500.0,26.9896,27.0233,26.9896,27.0233,306500.0
2010-10-12 11:30:00,39.99,40.08,39.98,40.05,783800.0,27.0166,27.0774,27.0098,27.0571,783800.0
2010-10-12 11:40:00,40.04,40.08,40.04,40.07,583400.0,27.0504,27.0774,27.0504,27.0706,583400.0
2010-10-12 11:50:00,40.06,40.09,39.81,40.08,622200.0,27.0639,27.0841,26.895,27.0774,622200.0
2010-10-12 12:00:00,40.08,40.1,40.0,40.03,751400.0,27.0774,27.0909,27.0233,27.0436,751400.0
2010-10-12 12:10:00,40.02,40.07,39.99,40.06,460500.0,27.0369,27.0706,27.0166,27.0639,460500.0
2010-10-12 12:20:00,40.06,40.09,40.02,40.03,351200.0,27.0639,27.0841,27.0369,27.0436,351200.0
2010-10-12 12:30:00,40.02,40.06,40.02,40.05,212700.0,27.0369,27.0639,27.0369,27.0571,212700.0
2010-10-12 12:40:00,40.05,40.06,40.02,40.05,354000.0,27.0571,27.0639,27.0369,27.0571,354000.0
2010-10-12 12:50:00,40.04,40.04,39.98,39.98,571100.0,27.0504,27.0504,27.0098,27.0098,571100.0
2010-10-12 13:00:00,39.98,40.01,39.95,40.01,884600.0,27.0098,27.0301,26.9896,27.0301,884600.0
2010-10-12 13:10:00,40.01,40.03,39.99,40.03,426900.0,27.0301,27.0436,27.0166,27.0436,426900.0
2010-10-12 13:20:00,40.03,40.05,40.02,40.04,180100.0,27.0436,27.0571,27.0369,27.0504,180100.0
2010-10-12 13:30:00,40.04,40.05,40.01,40.03,339600.0,27.0504,27.0571,27.0301,27.0436,339600.0
2010-10-12 13:40:00,40.03,40.05,40.01,40.03,344900.0,27.0436,27.0571,27.0301,27.0436,344900.0
2010-10-12 13:50:00,40.03,40.08,40.03,40.05,457900.0,27.0436,27.0774,27.0436,27.0571,457900.0
2010-10-12 14:00:00,40.05,40.22,39.99,40.18,1577800.0,27.0571,27.172,27.0166,27.1449,1577800.0
2010-10-12 14:10:00,40.19,40.38,40.18,40.3,1754500.0,27.1517,27.2801,27.1449,27.226,1754500.0
2010-10-12 14:20:00,40.29,40.29,40.2,40.23,928500.0,27.2193,27.2193,27.1585,27.1787,928500.0
2010-10-12 14:30:00,40.24,40.25,40.1,40.13,981700.0,27.1855,27.1922,27.0909,27.1112,981700.0
2010-10-12 14:40:00,40.12,40.17,40.1,40.1,782300.0,27.1044,27.1382,27.0909,27.0909,782300.0
2010-10-12 14:50:00,40.1,40.18,40.08,40.17,909200.0,27.0909,27.1449,27.0774,27.1382,909200.0
2010-10-12 15:00:00,40.16,40.18,40.06,40.18,670200.0,27.1314,27.1449,27.0639,27.1449,670200.0
2010-10-12 15:10:00,40.17,40.24,40.14,40.2,873600.0,27.1382,27.1855,27.1179,27.1585,873600.0
2010-10-12 15:20:00,40.2,40.45,40.16,40.41,2076600.0,27.1585,27.3274,27.1314,27.3003,2076600.0
2010-10-12 15:30:00,40.41,40.47,40.4,40.44,1723100.0,27.3003,27.3409,27.2936,27.3206,1723100.0
2010-10-12 15:40:00,40.43,40.49,40.38,40.48,1673900.0,27.3138,27.3544,27.2801,27.3476,1673900.0
2010-10-12 15:50:00,40.48,40.49,40.35,40.38,3235400.0,27.3476,27.3544,27.2598,27.2801,3235400.0
2010-10-13 09:30:00,40.66,40.72,40.15,40.35,5295900.0,27.4692,27.5098,27.1247,27.2598,5295900.0
2010-10-13 09:40:00,40.34,40.65,40.26,40.53,3954800.0,27.253,27.4625,27.199,27.3814,3954800.0
2010-10-13 09:50:00,40.53,40.53,40.18,40.23,3479500.0,27.3814,27.3814,27.1449,27.1787,3479500.0
2010-10-13 10:00:00,40.23,40.37,40.23,40.29,2028900.0,27.1787,27.2733,27.1787,27.2193,2028900.0
2010-10-13 10:10:00,40.3,40.31,40.1,40.12,1849400.0,27.226,27.2328,27.0909,27.1044,1849400.0
2010-10-13 10:20:00,40.12,40.2,40.07,40.12,1818900.0,27.1044,27.1585,27.0706,27.1044,1818900.0
2010-10-13 10:30:00,40.13,40.15,39.97,40.09,2370200.0,27.1112,27.1247,27.0031,27.0841,2370200.0
2010-10-13 10:40:00,40.08,40.13,40.03,40.13,1476600.0,27.0774,27.1112,27.0436,27.1112,1476600.0
2010-10-13 10:50:00,40.13,40.3,40.1,40.3,1736700.0,27.1112,27.226,27.0909,27.226,1736700.0
2010-10-13 11:00:00,40.3,40.42,40.25,40.41,2313300.0,27.226,27.3071,27.1922,27.3003,2313300.0
2010-10-13 11:10:00,40.4,40.45,40.3,40.4,1828900.0,27.2936,27.3274,27.226,27.2936,1828900.0
2010-10-13 11:20:00,40.39,40.44,40.33,40.35,1436800.0,27.2868,27.3206,27.2463,27.2598,1436800.0
2010-10-13 11:30:00,40.35,40.39,40.33,40.38,845100.0,27.2598,27.2868,27.2463,27.2801,845100.0
2010-10-13 11:40:00,40.38,40.44,40.32,40.41,930800.0,27.2801,27.3206,27.2395,27.3003,930800.0
2010-10-13 11:50:00,40.41,40.41,40.26,40.29,769600.0,27.3003,27.3003,27.199,27.2193,769600.0
2010-10-13 12:00:00,40.29,40.35,40.25,40.25,728000.0,27.2193,27.2598,27.1922,27.1922,728000.0
2010-10-13 12:10:00,40.25,40.27,40.2,40.22,616600.0,27.1922,27.2058,27.1585,27.172,616600.0
2010-10-13 12:20:00,40.21,40.26,40.15,40.16,839200.0,27.1652,27.199,27.1247,27.1314,839200.0
2010-10-13 12:30:00,40.16,40.25,40.16,40.18,765500.0,27.1314,27.1922,27.1314,27.1449,765500.0
2010-10-13 12:40:00,40.19,40.26,40.18,40.22,662700.0,27.1517,27.199,27.1449,27.172,662700.0
2010-10-13 12:50:00,40.21,40.29,40.21,40.25,668400.0,27.1652,27.2193,27.1652,27.1922,668400.0
2010-10-13 13:00:00,40.24,40.27,40.21,40.23,469000.0,27.1855,27.2058,27.1652,27.1787,469000.0
2010-10-13 13:10:00,40.24,40.27,40.21,40.24,784100.0,27.1855,27.2058,27.1652,27.1855,784100.0
2010-10-13 13:20:00,40.23,40.25,40.02,40.04,1206700.0,27.1787,27.1922,27.0369,27.0504,1206700.0
2010-10-13 13:30:00,40.04,40.06,39.98,40.04,1476500.0,27.0504,27.0639,27.0098,27.0504,1476500.0
2010-10-13 13:40:00,40.04,40.06,39.91,39.93,1400300.0,27.0504,27.0639,26.9625,26.9761,1400300.0
2010-10-13 13:50:00,39.94,40.0,39.9,39.98,985000.0,26.9828,27.0233,26.9558,27.0098,985000.0
2010-10-13 14:00:00,39.97,40.04,39.9,40.02,1429100.0,27.0031,27.0504,26.9558,27.0369,1429100.0
2010-10-13 14:10:00,40.01,40.06,39.96,40.05,2045800.0,27.0301,27.0639,26.9963,27.0571,2045800.0
2010-10-13 14:20:00,40.04,40.09,39.96,39.96,999200.0,27.0504,27.0841,26.9963,26.9963,999200.0
2010-10-13 14:30:00,39.97,40.0,39.9,39.91,1243900.0,27.0031,27.0233,26.9558,26.9625,1243900.0
2010-10-13 14:40:00,39.92,39.94,39.86,39.86,968400.0,26.9693,26.9828,26.9288,26.9288,968400.0
2010-10-13 14:50:00,39.87,39.93,39.79,39.88,1469000.0,26.9355,26.9761,26.8815,26.9423,1469000.0
2010-10-13 15:00:00,39.87,39.89,39.77,39.78,1794200.0,26.9355,26.949,26.868,26.8747,1794200.0
2010-10-13 15:10:00,39.79,39.83,39.7,39.83,1701300.0,26.8815,26.9085,26.8207,26.9085,1701300.0
2010-10-13 15:20:00,39.83,39.89,39.59,39.6,1880800.0,26.9085,26.949,26.7464,26.7531,1880800.0
2010-10-13 15:30:00,39.6,39.79,39.58,39.69,1686000.0,26.7531,26.8815,26.7396,26.8139,1686000.0
2010-10-13 15:40:00,39.69,39.87,39.68,39.81,2300600.0,26.8139,26.9355,26.8072,26.895,2300600.0
2010-10-13 15:50:00,39.81,39.89,39.75,39.85,3578100.0,26.895,26.949,26.8544,26.922,3578100.0
2010-10-14 09:30:00,39.24,39.38,38.47,38.94,7347100.0,26.5099,26.6045,25.9897,26.3072,7347100.0
2010-10-14 09:40:00,38.94,39.21,38.89,38.96,4301100.0,26.3072,26.4896,26.2734,26.3207,4301100.0
2010-10-14 09:50:00,38.95,39.04,38.8,38.81,2134100.0,26.314,26.3748,26.2126,26.2194,2134100.0
2010-10-14 10:00:00,38.82,38.87,38.67,38.7,2296500.0,26.2262,26.2599,26.1248,26.1451,2296500.0
2010-10-14 10:10:00,38.7,38.71,38.55,38.6,2659900.0,26.1451,26.1518,26.0437,26.0775,2659900.0
2010-10-14 10:20:00,38.59,38.8,38.59,38.74,1983900.0,26.0708,26.2126,26.0708,26.1721,1983900.0
2010-10-14 10:30:00,38.75,38.88,38.71,38.88,1180100.0,26.1789,26.2667,26.1518,26.2667,1180100.0
2010-10-14 10:40:00,38.88,38.97,38.85,38.9,1391500.0,26.2667,26.3275,26.2464,26.2802,1391500.0
2010-10-14 10:50:00,38.9,38.93,38.83,38.88,883600.0,26.2802,26.3005,26.2329,26.2667,883600.0
2010-10-14 11:00:00,38.88,38.9,38.79,38.83,813200.0,26.2667,26.2802,26.2059,26.2329,813200.0
2010-10-14 11:10:00,38.83,38.85,38.75,38.75,780500.0,26.2329,26.2464,26.1789,26.1789,780500.0
2010-10-14 11:20:00,38.75,38.8,38.72,38.76,1143100.0,26.1789,26.2126,26.1586,26.1856,1143100.0
2010-10-14 11:30:00,38.76,38.81,38.75,38.75,1407200.0,26.1856,26.2194,26.1789,26.1789,1407200.0
2010-10-14 11:40:00,38.76,38.81,38.62,38.62,1557600.0,26.1856,26.2194,26.091,26.091,1557600.0
2010-10-14 11:50:00,38.63,38.7,38.6,38.64,882300.0,26.0978,26.1451,26.0775,26.1045,882300.0
2010-10-14 12:00:00,38.64,38.8,38.62,38.71,1310000.0,26.1045,26.2126,26.091,26.1518,1310000.0
2010-10-14 12:10:00,38.7,38.74,38.59,38.6,852500.0,26.1451,26.1721,26.0708,26.0775,852500.0
2010-10-14 12:20:00,38.61,38.62,38.5,38.54,1960100.0,26.0843,26.091,26.01,26.037,1960100.0
2010-10-14 12:30:00,38.54,38.64,38.54,38.6,2196600.0,26.037,26.1045,26.037,26.0775,2196600.0
2010-10-14 12:40:00,38.6,38.64,38.53,38.63,1800600.0,26.0775,26.1045,26.0302,26.0978,1800600.0
2010-10-14 12:50:00,38.62,38.76,38.62,38.73,1555900.0,26.091,26.1856,26.091,26.1654,1555900.0
2010-10-14 13:00:00,38.73,38.73,38.5,38.53,1263800.0,26.1654,26.1654,26.01,26.0302,1263800.0
2010-10-14 13:10:00,38.53,38.55,38.41,38.41,1709700.0,26.0302,26.0437,25.9492,25.9492,1709700.0
2010-10-14 13:20:00,38.41,38.49,38.38,38.48,1379000.0,25.9492,26.0032,25.9289,25.9965,1379000.0
2010-10-14 13:30:00,38.48,38.55,38.47,38.55,655000.0,25.9965,26.0437,25.9897,26.0437,655000.0
2010-10-14 13:40:00,38.54,38.58,38.51,38.57,595900.0,26.037,26.064,26.0167,26.0573,595900.0
2010-10-14 13:50:00,38.57,38.59,38.4,38.42,1534500.0,26.0573,26.0708,25.9424,25.9559,1534500.0
2010-10-14 14:00:00,38.42,38.42,38.2,38.25,2043700.0,25.9559,25.9559,25.8073,25.8411,2043700.0
2010-10-14 14:10:00,38.25,38.31,38.1,38.28,2996900.0,25.8411,25.8816,25.7397,25.8613,2996900.0
2010-10-14 14:20:00,38.28,38.34,38.21,38.24,1577100.0,25.8613,25.9019,25.814,25.8343,1577100.0
2010-10-14 14:30:00,38.24,38.3,38.19,38.24,1757300.0,25.8343,25.8749,25.8005,25.8343,1757300.0
2010-10-14 14:40:00,38.25,38.32,38.19,38.23,1747300.0,25.8411,25.8884,25.8005,25.8276,1747300.0
2010-10-14 14:50:00,38.23,38.26,38.18,38.24,800400.0,25.8276,25.8478,25.7938,25.8343,800400.0
2010-10-14 15:00:00,38.24,38.31,38.18,38.31,1871000.0,25.8343,25.8816,25.7938,25.8816,1871000.0
2010-10-14 15:10:00,38.3,38.42,38.25,38.42,2307400.0,25.8749,25.9559,25.8411,25.9559,2307400.0
2010-10-14 15:20:00,38.42,38.5,38.35,38.36,1586100.0,25.9559,26.01,25.9086,25.9154,1586100.0
2010-10-14 15:30:00,38.36,38.68,38.35,38.61,2046300.0,25.9154,26.1316,25.9086,26.0843,2046300.0
2010-10-14 15:40:00,38.61,38.62,38.49,38.54,1766500.0,26.0843,26.091,26.0032,26.037,1766500.0
2010-10-14 15:50:00,38.54,38.74,38.52,38.71,3367300.0,26.037,26.1721,26.0235,26.1518,3367300.0
2010-10-15 09:30:00,38.87,38.94,38.09,38.16,6096000.0,26.2599,26.3072,25.733,25.7803,6096000.0
2010-10-15 09:40:00,38.15,38.15,37.64,37.7,6848500.0,25.7735,25.7735,25.429,25.4695,6848500.0
2010-10-15 09:50:00,37.7,37.95,37.5,37.52,6484800.0,25.4695,25.6384,25.3344,25.3479,6484800.0
2010-10-15 10:00:00,37.51,37.61,37.06,37.13,9671000.0,25.3411,25.4087,25.0371,25.0844,9671000.0
2010-10-15 10:10:00,37.13,37.31,36.83,36.9,8926600.0,25.0844,25.206,24.8817,24.929,8926600.0
2010-10-15 10:20:00,36.9,36.98,36.54,36.63,8769500.0,24.929,24.9831,24.6858,24.7466,8769500.0
2010-10-15 10:30:00,36.64,37.07,36.55,37.07,7124700.0,24.7534,25.0439,24.6926,25.0439,7124700.0
2010-10-15 10:40:00,37.06,37.19,37.0,37.01,6684500.0,25.0371,25.125,24.9966,25.0033,6684500.0
2010-10-15 10:50:00,37.0,37.39,36.59,37.33,5167100.0,24.9966,25.2601,24.7196,25.2195,5167100.0
2010-10-15 11:00:00,37.34,37.45,37.26,37.4,3942800.0,25.2263,25.3006,25.1722,25.2668,3942800.0
2010-10-15 11:10:00,37.4,37.5,37.33,37.33,4640700.0,25.2668,25.3344,25.2195,25.2195,4640700.0
2010-10-15 11:20:00,37.34,37.49,37.29,37.45,2308300.0,25.2263,25.3276,25.1925,25.3006,2308300.0
2010-10-15 11:30:00,37.45,37.64,37.45,37.51,2727900.0,25.3006,25.429,25.3006,25.3411,2727900.0
2010-10-15 11:40:00,37.52,37.58,37.37,37.37,2365200.0,25.3479,25.3884,25.2466,25.2466,2365200.0
2010-10-15 11:50:00,37.37,37.41,37.18,37.31,3083300.0,25.2466,25.2736,25.1182,25.206,3083300.0
2010-10-15 12:00:00,37.31,37.51,37.27,37.44,2255000.0,25.206,25.3411,25.179,25.2938,2255000.0
2010-10-15 12:10:00,37.44,37.61,37.44,37.54,1793300.0,25.2938,25.4087,25.2938,25.3614,1793300.0
2010-10-15 12:20:00,37.54,37.58,37.51,37.52,1115700.0,25.3614,25.3884,25.3411,25.3479,1115700.0
2010-10-15 12:30:00,37.53,37.62,37.5,37.52,1312300.0,25.3547,25.4155,25.3344,25.3479,1312300.0
2010-10-15 12:40:00,37.52,37.75,37.5,37.75,1560800.0,25.3479,25.5033,25.3344,25.5033,1560800.0
2010-10-15 12:50:00,37.74,37.8,37.5,37.53,1896300.0,25.4965,25.5371,25.3344,25.3547,1896300.0
2010-10-15 13:00:00,37.53,37.6,37.5,37.56,1013200.0,25.3547,25.4019,25.3344,25.3749,1013200.0
2010-10-15 13:10:00,37.55,37.58,37.5,37.5,653600.0,25.3682,25.3884,25.3344,25.3344,653600.0
2010-10-15 13:20:00,37.5,37.52,37.41,37.42,1155600.0,25.3344,25.3479,25.2736,25.2803,1155600.0
2010-10-15 13:30:00,37.42,37.45,37.37,37.37,959700.0,25.2803,25.3006,25.2466,25.2466,959700.0
2010-10-15 13:40:00,37.38,37.38,37.26,37.33,1407400.0,25.2533,25.2533,25.1722,25.2195,1407400.0
2010-10-15 13:50:00,37.33,37.47,37.26,37.29,2070500.0,25.2195,25.3141,25.1722,25.1925,2070500.0
2010-10-15 14:00:00,37.29,37.33,37.27,37.3,1571000.0,25.1925,25.2195,25.179,25.1993,1571000.0
2010-10-15 14:10:00,37.3,37.35,37.25,37.3,1723300.0,25.1993,25.233,25.1655,25.1993,1723300.0
2010-10-15 14:20:00,37.29,37.3,37.18,37.21,1274900.0,25.1925,25.1993,25.1182,25.1385,1274900.0
2010-10-15 14:30:00,37.21,37.35,37.19,37.3,1479900.0,25.1385,25.233,25.125,25.1993,1479900.0
2010-10-15 14:40:00,37.3,37.31,37.17,37.2,1334700.0,25.1993,25.206,25.1114,25.1317,1334700.0
2010-10-15 14:50:00,37.19,37.23,37.13,37.23,1635200.0,25.125,25.152,25.0844,25.152,1635200.0
2010-10-15 15:00:00,37.23,37.23,37.04,37.06,1921000.0,25.152,25.152,25.0236,25.0371,1921000.0
2010-10-15 15:10:00,37.06,37.07,36.98,37.04,3265300.0,25.0371,25.0439,24.9831,25.0236,3265300.0
2010-10-15 15:20:00,37.04,37.06,36.94,36.98,3831300.0,25.0236,25.0371,24.9561,24.9831,3831300.0
2010-10-15 15:30:00,36.98,37.14,36.97,37.13,3203500.0,24.9831,25.0912,24.9763,25.0844,3203500.0
2010-10-15 15:40:00,37.14,37.29,37.05,37.26,4151600.0,25.0912,25.1925,25.0304,25.1722,4151600.0
2010-10-15 15:50:00,37.26,37.27,37.07,37.16,7444400.0,25.1722,25.179,25.0439,25.1047,7444400.0
2010-10-18 09:30:00,37.15,37.62,37.01,37.58,4278800.0,25.0979,25.4155,25.0033,25.3884,4278800.0
2010-10-18 09:40:00,37.58,37.93,37.54,37.9,3894700.0,25.3884,25.6249,25.3614,25.6046,3894700.0
2010-10-18 09:50:00,37.91,37.93,37.69,37.72,2742900.0,25.6114,25.6249,25.4627,25.483,2742900.0
2010-10-18 10:00:00,37.72,37.91,37.7,37.87,1876300.0,25.483,25.6114,25.4695,25.5843,1876300.0
2010-10-18 10:10:00,37.87,38.05,37.87,37.95,2125500.0,25.5843,25.706,25.5843,25.6384,2125500.0
2010-10-18 10:20:00,37.96,37.97,37.65,37.7,2510600.0,25.6452,25.6519,25.4357,25.4695,2510600.0
2010-10-18 10:30:00,37.69,37.87,37.69,37.87,1658200.0,25.4627,25.5843,25.4627,25.5843,1658200.0
2010-10-18 10:40:00,37.86,37.96,37.83,37.88,1636700.0,25.5776,25.6452,25.5573,25.5911,1636700.0
2010-10-18 10:50:00,37.89,37.99,37.86,37.99,1278800.0,25.5979,25.6654,25.5776,25.6654,1278800.0
2010-10-18 11:00:00,37.99,38.01,37.78,37.79,1369100.0,25.6654,25.6789,25.5235,25.5303,1369100.0
2010-10-18 11:10:00,37.8,37.86,37.77,37.79,1125500.0,25.5371,25.5776,25.5168,25.5303,1125500.0
2010-10-18 11:20:00,37.79,37.87,37.78,37.85,683100.0,25.5303,25.5843,25.5235,25.5708,683100.0
2010-10-18 11:30:00,37.86,37.93,37.85,37.9,1238900.0,25.5776,25.6249,25.5708,25.6046,1238900.0
2010-10-18 11:40:00,37.9,37.93,37.83,37.93,831800.0,25.6046,25.6249,25.5573,25.6249,831800.0
2010-10-18 11:50:00,37.92,37.98,37.89,37.98,715700.0,25.6181,25.6587,25.5979,25.6587,715700.0
2010-10-18 12:00:00,37.98,38.0,37.92,37.94,834800.0,25.6587,25.6722,25.6181,25.6316,834800.0
2010-10-18 12:10:00,37.94,37.95,37.82,37.82,698200.0,25.6316,25.6384,25.5506,25.5506,698200.0
2010-10-18 12:20:00,37.82,37.88,37.81,37.85,453600.0,25.5506,25.5911,25.5438,25.5708,453600.0
2010-10-18 12:30:00,37.86,37.91,37.8,37.9,662600.0,25.5776,25.6114,25.5371,25.6046,662600.0
2010-10-18 12:40:00,37.91,37.93,37.88,37.9,418000.0,25.6114,25.6249,25.5911,25.6046,418000.0
2010-10-18 12:50:00,37.9,37.95,37.88,37.93,453200.0,25.6046,25.6384,25.5911,25.6249,453200.0
2010-10-18 13:00:00,37.93,38.08,37.92,38.08,1280500.0,25.6249,25.7262,25.6181,25.7262,1280500.0
2010-10-18 13:10:00,38.08,38.15,38.07,38.14,797400.0,25.7262,25.7735,25.7195,25.7668,797400.0
2010-10-18 13:20:00,38.14,38.16,38.08,38.09,753600.0,25.7668,25.7803,25.7262,25.733,753600.0
2010-10-18 13:30:00,38.1,38.1,38.04,38.06,603400.0,25.7397,25.7397,25.6992,25.7127,603400.0
2010-10-18 13:40:00,38.06,38.07,38.01,38.03,560600.0,25.7127,25.7195,25.6789,25.6924,560600.0
2010-10-18 13:50:00,38.03,38.04,38.0,38.01,516000.0,25.6924,25.6992,25.6722,25.6789,516000.0
2010-10-18 14:00:00,38.01,38.05,37.99,38.03,764200.0,25.6789,25.706,25.6654,25.6924,764200.0
2010-10-18 14:10:00,38.02,38.04,37.99,38.02,569500.0,25.6857,25.6992,25.6654,25.6857,569500.0
2010-10-18 14:20:00,38.02,38.07,38.01,38.05,602800.0,25.6857,25.7195,25.6789,25.706,602800.0
2010-10-18 14:30:00,38.04,38.06,38.01,38.02,743200.0,25.6992,25.7127,25.6789,25.6857,743200.0
2010-10-18 14:40:00,38.03,38.1,38.02,38.09,556000.0,25.6924,25.7397,25.6857,25.733,556000.0
2010-10-18 14:50:00,38.09,38.1,37.99,38.01,699300.0,25.733,25.7397,25.6654,25.6789,699300.0
2010-10-18 15:00:00,38.01,38.25,38.01,38.23,1430500.0,25.6789,25.8411,25.6789,25.8276,1430500.0
2010-10-18 15:10:00,38.23,38.26,38.0,38.02,1620600.0,25.8276,25.8478,25.6722,25.6857,1620600.0
2010-10-18 15:20:00,38.02,38.16,38.0,38.16,1316500.0,25.6857,25.7803,25.6722,25.7803,1316500.0
2010-10-18 15:30:00,38.16,38.18,38.09,38.15,1793400.0,25.7803,25.7938,25.733,25.7735,1793400.0
2010-10-18 15:40:00,38.14,38.19,38.1,38.11,1535900.0,25.7668,25.8005,25.7397,25.7465,1535900.0
2010-10-18 15:50:00,38.1,38.23,38.09,38.2,3528100.0,25.7397,25.8276,25.733,25.8073,3528100.0
2010-10-19 09:30:00,37.9,38.37,37.71,38.28,2998900.0,25.6046,25.9221,25.4763,25.8613,2998900.0
2010-10-19 09:40:00,38.29,38.5,38.28,38.36,2334800.0,25.8681,26.01,25.8613,25.9154,2334800.0
2010-10-19 09:50:00,38.36,38.42,37.96,37.96,3554000.0,25.9154,25.9559,25.6452,25.6452,3554000.0
2010-10-19 10:00:00,37.96,38.07,37.88,38.04,2108900.0,25.6452,25.7195,25.5911,25.6992,2108900.0
2010-10-19 10:10:00,38.05,38.27,38.04,38.26,1701800.0,25.706,25.8546,25.6992,25.8478,1701800.0
2010-10-19 10:20:00,38.27,38.36,38.14,38.36,1628600.0,25.8546,25.9154,25.7668,25.9154,1628600.0
2010-10-19 10:30:00,38.35,38.36,38.24,38.26,1189400.0,25.9086,25.9154,25.8343,25.8478,1189400.0
2010-10-19 10:40:00,38.26,38.46,38.25,38.43,1052500.0,25.8478,25.9829,25.8411,25.9627,1052500.0
2010-10-19 10:50:00,38.43,38.63,38.42,38.58,1869500.0,25.9627,26.0978,25.9559,26.064,1869500.0
2010-10-19 11:00:00,38.58,38.62,38.51,38.55,1007000.0,26.064,26.091,26.0167,26.0437,1007000.0
2010-10-19 11:10:00,38.56,38.65,38.55,38.57,1100000.0,26.0505,26.1113,26.0437,26.0573,1100000.0
2010-10-19 11:20:00,38.57,38.61,38.46,38.5,1129900.0,26.0573,26.0843,25.9829,26.01,1129900.0
2010-10-19 11:30:00,38.5,38.55,38.47,38.47,680300.0,26.01,26.0437,25.9897,25.9897,680300.0
2010-10-19 11:40:00,38.47,38.54,38.45,38.48,663200.0,25.9897,26.037,25.9762,25.9965,663200.0
2010-10-19 11:50:00,38.49,38.53,38.48,38.48,857900.0,26.0032,26.0302,25.9965,25.9965,857900.0
2010-10-19 12:00:00,38.48,38.62,38.47,38.5,880200.0,25.9965,26.091,25.9897,26.01,880200.0
2010-10-19 12:10:00,38.5,38.54,38.45,38.51,367200.0,26.01,26.037,25.9762,26.0167,367200.0
2010-10-19 12:20:00,38.51,38.52,38.39,38.39,729300.0,26.0167,26.0235,25.9357,25.9357,729300.0
2010-10-19 12:30:00,38.39,38.4,38.28,38.33,607800.0,25.9357,25.9424,25.8613,25.8951,607800.0
2010-10-19 12:40:00,38.33,38.41,38.31,38.4,319100.0,25.8951,25.9492,25.8816,25.9424,319100.0
2010-10-19 12:50:00,38.41,38.42,38.31,38.4,351800.0,25.9492,25.9559,25.8816,25.9424,351800.0
2010-10-19 13:00:00,38.4,38.42,38.3,38.31,456100.0,25.9424,25.9559,25.8749,25.8816,456100.0
2010-10-19 13:10:00,38.32,38.39,38.23,38.37,890000.0,25.8884,25.9357,25.8276,25.9221,890000.0
2010-10-19 13:20:00,38.38,38.42,38.24,38.26,381400.0,25.9289,25.9559,25.8343,25.8478,381400.0
2010-10-19 13:30:00,38.26,38.32,38.2,38.32,477500.0,25.8478,25.8884,25.8073,25.8884,477500.0
2010-10-19 13:40:00,38.31,38.37,38.26,38.35,763800.0,25.8816,25.9221,25.8478,25.9086,763800.0
2010-10-19 13:50:00,38.36,38.36,37.84,37.89,4118700.0,25.9154,25.9154,25.5641,25.5979,4118700.0
2010-10-19 14:00:00,37.88,37.89,37.5,37.66,4446300.0,25.5911,25.5979,25.3344,25.4425,4446300.0
2010-10-19 14:10:00,37.65,37.9,37.57,37.72,2137800.0,25.4357,25.6046,25.3817,25.483,2137800.0
2010-10-19 14:20:00,37.72,38.29,37.6,37.71,3336700.0,25.483,25.8681,25.4019,25.4763,3336700.0
2010-10-19 14:30:00,37.71,37.89,37.66,37.7,2496100.0,25.4763,25.5979,25.4425,25.4695,2496100.0
2010-10-19 14:40:00,37.69,37.88,37.63,37.86,1484400.0,25.4627,25.5911,25.4222,25.5776,1484400.0
2010-10-19 14:50:00,37.86,37.96,37.8,37.82,2055900.0,25.5776,25.6452,25.5371,25.5506,2055900.0
2010-10-19 15:00:00,37.81,37.91,37.71,37.72,1920400.0,25.5438,25.6114,25.4763,25.483,1920400.0
2010-10-19 15:10:00,37.72,37.86,37.65,37.82,2196700.0,25.483,25.5776,25.4357,25.5506,2196700.0
2010-10-19 15:20:00,37.81,37.89,37.69,37.7,1358700.0,25.5438,25.5979,25.4627,25.4695,1358700.0
2010-10-19 15:30:00,37.7,37.81,37.64,37.77,2026000.0,25.4695,25.5438,25.429,25.5168,2026000.0
2010-10-19 15:40:00,37.78,37.81,37.67,37.67,2488500.0,25.5235,25.5438,25.4492,25.4492,2488500.0
2010-10-19 15:50:00,37.67,37.74,37.62,37.71,5642900.0,25.4492,25.4965,25.4155,25.4763,5642900.0
2010-10-20 09:30:00,38.0,38.03,37.67,37.69,2171100.0,25.6722,25.6924,25.4492,25.4627,2171100.0
2010-10-20 09:40:00,37.69,37.8,37.59,37.8,3079400.0,25.4627,25.5371,25.3952,25.5371,3079400.0
2010-10-20 09:50:00,37.79,37.8,37.51,37.52,1719400.0,25.5303,25.5371,25.3411,25.3479,1719400.0
2010-10-20 10:00:00,37.53,37.69,37.5,37.59,1627000.0,25.3547,25.4627,25.3344,25.3952,1627000.0
2010-10-20 10:10:00,37.6,37.7,37.47,37.52,1832700.0,25.4019,25.4695,25.3141,25.3479,1832700.0
2010-10-20 10:20:00,37.51,37.69,37.46,37.69,1949000.0,25.3411,25.4627,25.3074,25.4627,1949000.0
2010-10-20 10:30:00,37.69,37.99,37.68,37.81,2220300.0,25.4627,25.6654,25.456,25.5438,2220300.0
2010-10-20 10:40:00,37.82,37.99,37.81,37.91,1177900.0,25.5506,25.6654,25.5438,25.6114,1177900.0
2010-10-20 10:50:00,37.92,37.95,37.78,37.82,764200.0,25.6181,25.6384,25.5235,25.5506,764200.0
2010-10-20 11:00:00,37.82,37.95,37.8,37.94,664200.0,25.5506,25.6384,25.5371,25.6316,664200.0
2010-10-20 11:10:00,37.94,38.03,37.88,38.01,1074200.0,25.6316,25.6924,25.5911,25.6789,1074200.0
2010-10-20 11:20:00,37.99,38.12,37.95,38.12,879000.0,25.6654,25.7532,25.6384,25.7532,879000.0
2010-10-20 11:30:00,38.12,38.18,38.08,38.17,850900.0,25.7532,25.7938,25.7262,25.787,850900.0
2010-10-20 11:40:00,38.17,38.21,38.14,38.14,887800.0,25.787,25.814,25.7668,25.7668,887800.0
2010-10-20 11:50:00,38.15,38.16,38.01,38.01,682200.0,25.7735,25.7803,25.6789,25.6789,682200.0
2010-10-20 12:00:00,38.01,38.2,37.99,38.17,680000.0,25.6789,25.8073,25.6654,25.787,680000.0
2010-10-20 12:10:00,38.18,38.27,38.15,38.22,1062400.0,25.7938,25.8546,25.7735,25.8208,1062400.0
2010-10-20 12:20:00,38.22,38.25,38.14,38.2,435700.0,25.8208,25.8411,25.7668,25.8073,435700.0
2010-10-20 12:30:00,38.21,38.3,38.2,38.26,590700.0,25.814,25.8749,25.8073,25.8478,590700.0
2010-10-20 12:40:00,38.26,38.26,38.18,38.18,506600.0,25.8478,25.8478,25.7938,25.7938,506600.0
2010-10-20 12:50:00,38.18,38.26,38.18,38.26,407600.0,25.7938,25.8478,25.7938,25.8478,407600.0
2010-10-20 13:00:00,38.25,38.28,38.19,38.19,851700.0,25.8411,25.8613,25.8005,25.8005,851700.0
2010-10-20 13:10:00,38.19,38.21,38.08,38.14,593200.0,25.8005,25.814,25.7262,25.7668,593200.0
2010-10-20 13:20:00,38.14,38.2,38.13,38.14,454400.0,25.7668,25.8073,25.76,25.7668,454400.0
2010-10-20 13:30:00,38.14,38.21,38.12,38.17,541700.0,25.7668,25.814,25.7532,25.787,541700.0
2010-10-20 13:40:00,38.18,38.21,38.08,38.09,413500.0,25.7938,25.814,25.7262,25.733,413500.0
2010-10-20 13:50:00,38.1,38.14,38.08,38.1,554700.0,25.7397,25.7668,25.7262,25.7397,554700.0
2010-10-20 14:00:00,38.11,38.2,38.04,38.09,1189000.0,25.7465,25.8073,25.6992,25.733,1189000.0
2010-10-20 14:10:00,38.1,38.2,38.08,38.2,776200.0,25.7397,25.8073,25.7262,25.8073,776200.0
2010-10-20 14:20:00,38.19,38.23,38.12,38.17,615000.0,25.8005,25.8276,25.7532,25.787,615000.0
2010-10-20 14:30:00,38.17,38.28,38.17,38.21,864500.0,25.787,25.8613,25.787,25.814,864500.0
2010-10-20 14:40:00,38.22,38.23,38.1,38.11,501200.0,25.8208,25.8276,25.7397,25.7465,501200.0
2010-10-20 14:50:00,38.11,38.25,38.08,38.24,788400.0,25.7465,25.8411,25.7262,25.8343,788400.0
2010-10-20 15:00:00,38.24,38.25,38.12,38.2,736100.0,25.8343,25.8411,25.7532,25.8073,736100.0
2010-10-20 15:10:00,38.21,38.25,38.14,38.22,460800.0,25.814,25.8411,25.7668,25.8208,460800.0
2010-10-20 15:20:00,38.22,38.25,38.16,38.23,828800.0,25.8208,25.8411,25.7803,25.8276,828800.0
2010-10-20 15:30:00,38.23,38.24,38.05,38.08,1108400.0,25.8276,25.8343,25.706,25.7262,1108400.0
2010-10-20 15:40:00,38.07,38.2,38.04,38.14,1093800.0,25.7195,25.8073,25.6992,25.7668,1093800.0
2010-10-20 15:50:00,38.14,38.19,38.0,38.09,2380100.0,25.7668,25.8005,25.6722,25.733,2380100.0
2010-10-21 09:30:00,38.19,38.28,36.21,38.22,1377800.0,25.8005,25.8613,24.4629,25.8208,1377800.0
2010-10-21 09:40:00,38.22,38.27,38.06,38.1,1387100.0,25.8208,25.8546,25.7127,25.7397,1387100.0
2010-10-21 09:50:00,38.1,38.12,38.03,38.1,942400.0,25.7397,25.7532,25.6924,25.7397,942400.0
2010-10-21 10:00:00,38.1,38.19,37.96,38.18,1327600.0,25.7397,25.8005,25.6452,25.7938,1327600.0
2010-10-21 10:10:00,38.19,38.27,38.17,38.19,1126000.0,25.8005,25.8546,25.787,25.8005,1126000.0
2010-10-21 10:20:00,38.19,38.4,38.15,38.29,1560400.0,25.8005,25.9424,25.7735,25.8681,1560400.0
2010-10-21 10:30:00,38.29,38.32,38.28,38.29,637300.0,25.8681,25.8884,25.8613,25.8681,637300.0
2010-10-21 10:40:00,38.29,38.33,38.2,38.22,699000.0,25.8681,25.8951,25.8073,25.8208,699000.0
2010-10-21 10:50:00,38.22,38.23,38.13,38.17,666700.0,25.8208,25.8276,25.76,25.787,666700.0
2010-10-21 11:00:00,38.18,38.2,38.1,38.12,725600.0,25.7938,25.8073,25.7397,25.7532,725600.0
2010-10-21 11:10:00,38.11,38.12,37.9,37.92,1110000.0,25.7465,25.7532,25.6046,25.6181,1110000.0
2010-10-21 11:20:00,37.91,37.99,37.82,37.9,947000.0,25.6114,25.6654,25.5506,25.6046,947000.0
2010-10-21 11:30:00,37.91,37.99,37.76,37.78,1587600.0,25.6114,25.6654,25.51,25.5235,1587600.0
2010-10-21 11:40:00,37.78,37.83,37.6,37.67,2137000.0,25.5235,25.5573,25.4019,25.4492,2137000.0
2010-10-21 11:50:00,37.67,37.84,37.62,37.81,704900.0,25.4492,25.5641,25.4155,25.5438,704900.0
2010-10-21 12:00:00,37.81,37.93,37.8,37.9,1286900.0,25.5438,25.6249,25.5371,25.6046,1286900.0
2010-10-21 12:10:00,37.9,37.92,37.77,37.9,808700.0,25.6046,25.6181,25.5168,25.6046,808700.0
2010-10-21 12:20:00,37.9,37.9,37.75,37.81,530600.0,25.6046,25.6046,25.5033,25.5438,530600.0
2010-10-21 12:30:00,37.81,37.81,37.62,37.65,637900.0,25.5438,25.5438,25.4155,25.4357,637900.0
2010-10-21 12:40:00,37.66,37.66,37.56,37.59,827700.0,25.4425,25.4425,25.3749,25.3952,827700.0
2010-10-21 12:50:00,37.59,37.66,37.54,37.66,595900.0,25.3952,25.4425,25.3614,25.4425,595900.0
2010-10-21 13:00:00,37.66,37.8,37.66,37.79,574800.0,25.4425,25.5371,25.4425,25.5303,574800.0
2010-10-21 13:10:00,37.8,37.88,37.78,37.78,474700.0,25.5371,25.5911,25.5235,25.5235,474700.0
2010-10-21 13:20:00,37.78,37.83,37.75,37.82,313900.0,25.5235,25.5573,25.5033,25.5506,313900.0
2010-10-21 13:30:00,37.82,37.83,37.63,37.67,723300.0,25.5506,25.5573,25.4222,25.4492,723300.0
2010-10-21 13:40:00,37.67,37.72,37.51,37.54,672200.0,25.4492,25.483,25.3411,25.3614,672200.0
2010-10-21 13:50:00,37.54,37.57,37.44,37.52,1123600.0,25.3614,25.3817,25.2938,25.3479,1123600.0
2010-10-21 14:00:00,37.52,37.6,37.46,37.6,650400.0,25.3479,25.4019,25.3074,25.4019,650400.0
2010-10-21 14:10:00,37.59,37.68,37.56,37.67,734400.0,25.3952,25.456,25.3749,25.4492,734400.0
2010-10-21 14:20:00,37.67,37.68,37.57,37.65,432100.0,25.4492,25.456,25.3817,25.4357,432100.0
2010-10-21 14:30:00,37.65,37.72,37.59,37.65,551200.0,25.4357,25.483,25.3952,25.4357,551200.0
2010-10-21 14:40:00,37.63,37.64,37.55,37.56,508400.0,25.4222,25.429,25.3682,25.3749,508400.0
2010-10-21 14:50:00,37.56,37.71,37.55,37.7,558800.0,25.3749,25.4763,25.3682,25.4695,558800.0
2010-10-21 15:00:00,37.7,37.73,37.65,37.67,617500.0,25.4695,25.4898,25.4357,25.4492,617500.0
2010-10-21 15:10:00,37.67,37.81,37.63,37.81,1175900.0,25.4492,25.5438,25.4222,25.5438,1175900.0
2010-10-21 15:20:00,37.81,37.87,37.77,37.78,695300.0,25.5438,25.5843,25.5168,25.5235,695300.0
2010-10-21 15:30:00,37.78,37.83,37.71,37.71,942900.0,25.5235,25.5573,25.4763,25.4763,942900.0
2010-10-21 15:40:00,37.71,37.73,37.62,37.69,1384500.0,25.4763,25.4898,25.4155,25.4627,1384500.0
2010-10-21 15:50:00,37.69,37.74,37.64,37.68,1960700.0,25.4627,25.4965,25.429,25.456,1960700.0
2010-10-22 09:30:00,37.5,37.76,37.32,37.76,1895500.0,25.3344,25.51,25.2128,25.51,1895500.0
2010-10-22 09:40:00,37.76,37.78,37.55,37.59,1548400.0,25.51,25.5235,25.3682,25.3952,1548400.0
2010-10-22 09:50:00,37.59,37.65,37.56,37.58,1072200.0,25.3952,25.4357,25.3749,25.3884,1072200.0
2010-10-22 10:00:00,37.58,37.64,37.53,37.61,676900.0,25.3884,25.429,25.3547,25.4087,676900.0
2010-10-22 10:10:00,37.61,37.62,37.5,37.56,953600.0,25.4087,25.4155,25.3344,25.3749,953600.0
2010-10-22 10:20:00,37.56,37.58,37.49,37.53,687200.0,25.3749,25.3884,25.3276,25.3547,687200.0
2010-10-22 10:30:00,37.53,37.61,37.52,37.61,573500.0,25.3547,25.4087,25.3479,25.4087,573500.0
2010-10-22 10:40:00,37.61,37.64,37.54,37.59,339000.0,25.4087,25.429,25.3614,25.3952,339000.0
2010-10-22 10:50:00,37.58,37.68,37.58,37.62,564200.0,25.3884,25.456,25.3884,25.4155,564200.0
2010-10-22 11:00:00,37.63,37.68,37.59,37.65,505800.0,25.4222,25.456,25.3952,25.4357,505800.0
2010-10-22 11:10:00,37.65,37.68,37.64,37.66,414000.0,25.4357,25.456,25.429,25.4425,414000.0
2010-10-22 11:20:00,37.66,37.67,37.6,37.63,482600.0,25.4425,25.4492,25.4019,25.4222,482600.0
2010-10-22 11:30:00,37.63,37.68,37.63,37.67,411000.0,25.4222,25.456,25.4222,25.4492,411000.0
2010-10-22 11:40:00,37.67,37.67,37.57,37.57,473200.0,25.4492,25.4492,25.3817,25.3817,473200.0
2010-10-22 11:50:00,37.58,37.58,37.49,37.51,503900.0,25.3884,25.3884,25.3276,25.3411,503900.0
2010-10-22 12:00:00,37.5,37.55,37.46,37.53,354900.0,25.3344,25.3682,25.3074,25.3547,354900.0
2010-10-22 12:10:00,37.54,37.54,37.46,37.53,234300.0,25.3614,25.3614,25.3074,25.3547,234300.0
2010-10-22 12:20:00,37.52,37.56,37.51,37.56,420500.0,25.3479,25.3749,25.3411,25.3749,420500.0
2010-10-22 12:30:00,37.56,37.61,37.55,37.58,265000.0,25.3749,25.4087,25.3682,25.3884,265000.0
2010-10-22 12:40:00,37.59,37.6,37.55,37.56,345500.0,25.3952,25.4019,25.3682,25.3749,345500.0
2010-10-22 12:50:00,37.56,37.57,37.51,37.53,389300.0,25.3749,25.3817,25.3411,25.3547,389300.0
2010-10-22 13:00:00,37.53,37.54,37.47,37.49,379800.0,25.3547,25.3614,25.3141,25.3276,379800.0
2010-10-22 13:10:00,37.49,37.6,37.47,37.56,454900.0,25.3276,25.4019,25.3141,25.3749,454900.0
2010-10-22 13:20:00,37.57,37.6,37.52,37.56,264900.0,25.3817,25.4019,25.3479,25.3749,264900.0
2010-10-22 13:30:00,37.56,37.59,37.54,37.58,255700.0,25.3749,25.3952,25.3614,25.3884,255700.0
2010-10-22 13:40:00,37.59,37.59,37.54,37.55,315800.0,25.3952,25.3952,25.3614,25.3682,315800.0
2010-10-22 13:50:00,37.55,37.56,37.46,37.46,386800.0,25.3682,25.3749,25.3074,25.3074,386800.0
2010-10-22 14:00:00,37.47,37.53,37.46,37.53,189700.0,25.3141,25.3547,25.3074,25.3547,189700.0
2010-10-22 14:10:00,37.53,37.57,37.51,37.55,406100.0,25.3547,25.3817,25.3411,25.3682,406100.0
2010-10-22 14:20:00,37.55,37.61,37.52,37.6,491300.0,25.3682,25.4087,25.3479,25.4019,491300.0
2010-10-22 14:30:00,37.6,37.66,37.56,37.59,793600.0,25.4019,25.4425,25.3749,25.3952,793600.0
2010-10-22 14:40:00,37.59,37.65,37.57,37.6,574700.0,25.3952,25.4357,25.3817,25.4019,574700.0
2010-10-22 14:50:00,37.61,37.65,37.57,37.62,487500.0,25.4087,25.4357,25.3817,25.4155,487500.0
2010-10-22 15:00:00,37.62,37.74,37.6,37.68,751200.0,25.4155,25.4965,25.4019,25.456,751200.0
2010-10-22 15:10:00,37.69,37.73,37.67,37.68,462000.0,25.4627,25.4898,25.4492,25.456,462000.0
2010-10-22 15:20:00,37.68,37.74,37.67,37.71,420200.0,25.456,25.4965,25.4492,25.4763,420200.0
2010-10-22 15:30:00,37.7,37.71,37.59,37.6,1126800.0,25.4695,25.4763,25.3952,25.4019,1126800.0
2010-10-22 15:40:00,37.6,37.62,37.56,37.61,814100.0,25.4019,25.4155,25.3749,25.4087,814100.0
2010-10-22 15:50:00,37.61,37.72,37.6,37.72,1508700.0,25.4087,25.483,25.4019,25.483,1508700.0
2010-10-25 09:30:00,37.97,38.07,37.6,37.77,1989900.0,25.6519,25.7195,25.4019,25.5168,1989900.0
2010-10-25 09:40:00,37.78,37.8,37.64,37.72,1436500.0,25.5235,25.5371,25.429,25.483,1436500.0
2010-10-25 09:50:00,37.73,37.86,37.68,37.81,1307100.0,25.4898,25.5776,25.456,25.5438,1307100.0
2010-10-25 10:00:00,37.82,37.84,37.65,37.67,1508400.0,25.5506,25.5641,25.4357,25.4492,1508400.0
2010-10-25 10:10:00,37.67,37.8,37.67,37.76,1207900.0,25.4492,25.5371,25.4492,25.51,1207900.0
2010-10-25 10:20:00,37.76,37.8,37.73,37.76,900500.0,25.51,25.5371,25.4898,25.51,900500.0
2010-10-25 10:30:00,37.75,37.77,37.61,37.66,669500.0,25.5033,25.5168,25.4087,25.4425,669500.0
2010-10-25 10:40:00,37.65,37.69,37.57,37.66,617300.0,25.4357,25.4627,25.3817,25.4425,617300.0
2010-10-25 10:50:00,37.66,37.67,37.55,37.57,593900.0,25.4425,25.4492,25.3682,25.3817,593900.0
2010-10-25 11:00:00,37.56,37.59,37.46,37.47,632100.0,25.3749,25.3952,25.3074,25.3141,632100.0
2010-10-25 11:10:00,37.47,37.48,37.37,37.47,1056500.0,25.3141,25.3209,25.2466,25.3141,1056500.0
2010-10-25 11:20:00,37.47,37.51,37.4,37.45,535500.0,25.3141,25.3411,25.2668,25.3006,535500.0
2010-10-25 11:30:00,37.44,37.5,37.44,37.44,503400.0,25.2938,25.3344,25.2938,25.2938,503400.0
2010-10-25 11:40:00,37.44,37.44,37.37,37.38,466800.0,25.2938,25.2938,25.2466,25.2533,466800.0
2010-10-25 11:50:00,37.37,37.38,37.27,37.27,734600.0,25.2466,25.2533,25.179,25.179,734600.0
2010-10-25 12:00:00,37.28,37.29,37.15,37.19,1024900.0,25.1858,25.1925,25.0979,25.125,1024900.0
2010-10-25 12:10:00,37.18,37.27,37.16,37.16,880400.0,25.1182,25.179,25.1047,25.1047,880400.0
2010-10-25 12:20:00,37.17,37.2,37.1,37.16,867400.0,25.1114,25.1317,25.0642,25.1047,867400.0
2010-10-25 12:30:00,37.16,37.21,37.08,37.13,701800.0,25.1047,25.1385,25.0506,25.0844,701800.0
2010-10-25 12:40:00,37.13,37.21,37.13,37.2,570500.0,25.0844,25.1385,25.0844,25.1317,570500.0
2010-10-25 12:50:00,37.21,37.21,37.14,37.15,434700.0,25.1385,25.1385,25.0912,25.0979,434700.0
2010-10-25 13:00:00,37.15,37.26,37.11,37.23,497800.0,25.0979,25.1722,25.0709,25.152,497800.0
2010-10-25 13:10:00,37.23,37.26,37.21,37.25,236000.0,25.152,25.1722,25.1385,25.1655,236000.0
2010-10-25 13:20:00,37.25,37.3,37.23,37.27,588700.0,25.1655,25.1993,25.152,25.179,588700.0
2010-10-25 13:30:00,37.27,37.3,37.23,37.27,272300.0,25.179,25.1993,25.152,25.179,272300.0
2010-10-25 13:40:00,37.27,37.3,37.26,37.27,320000.0,25.179,25.1993,25.1722,25.179,320000.0
2010-10-25 13:50:00,37.27,37.27,37.18,37.23,358700.0,25.179,25.179,25.1182,25.152,358700.0
2010-10-25 14:00:00,37.23,37.25,37.2,37.24,219000.0,25.152,25.1655,25.1317,25.1587,219000.0
2010-10-25 14:10:00,37.24,37.25,37.13,37.15,710100.0,25.1587,25.1655,25.0844,25.0979,710100.0
2010-10-25 14:20:00,37.15,37.18,37.1,37.13,708800.0,25.0979,25.1182,25.0642,25.0844,708800.0
2010-10-25 14:30:00,37.13,37.16,37.05,37.11,865300.0,25.0844,25.1047,25.0304,25.0709,865300.0
2010-10-25 14:40:00,37.11,37.12,37.03,37.04,1225200.0,25.0709,25.0777,25.0169,25.0236,1225200.0
2010-10-25 14:50:00,37.05,37.11,37.03,37.07,1123100.0,25.0304,25.0709,25.0169,25.0439,1123100.0
2010-10-25 15:00:00,37.07,37.15,37.07,37.15,1015700.0,25.0439,25.0979,25.0439,25.0979,1015700.0
2010-10-25 15:10:00,37.15,37.21,37.11,37.2,850700.0,25.0979,25.1385,25.0709,25.1317,850700.0
2010-10-25 15:20:00,37.19,37.25,37.18,37.19,1622600.0,25.125,25.1655,25.1182,25.125,1622600.0
2010-10-25 15:30:00,37.19,37.21,37.07,37.07,1294200.0,25.125,25.1385,25.0439,25.0439,1294200.0
2010-10-25 15:40:00,37.08,37.16,37.02,37.06,2051700.0,25.0506,25.1047,25.0101,25.0371,2051700.0
2010-10-25 15:50:00,37.06,37.12,37.0,37.08,2986500.0,25.0371,25.0777,24.9966,25.0506,2986500.0
2010-10-26 09:30:00,36.98,37.08,36.78,36.98,3423500.0,24.9831,25.0506,24.848,24.9831,3423500.0
2010-10-26 09:40:00,36.99,37.05,36.81,36.9,2412000.0,24.9898,25.0304,24.8682,24.929,2412000.0
2010-10-26 09:50:00,36.9,36.92,36.78,36.84,2691500.0,24.929,24.9425,24.848,24.8885,2691500.0
2010-10-26 10:00:00,36.85,37.06,36.85,37.06,2930000.0,24.8953,25.0371,24.8953,25.0371,2930000.0
2010-10-26 10:10:00,37.06,37.06,36.92,37.0,1280600.0,25.0371,25.0371,24.9425,24.9966,1280600.0
2010-10-26 10:20:00,37.0,37.1,36.92,36.94,1393700.0,24.9966,25.0642,24.9425,24.9561,1393700.0
2010-10-26 10:30:00,36.94,37.02,36.93,36.98,708300.0,24.9561,25.0101,24.9493,24.9831,708300.0
2010-10-26 10:40:00,36.98,36.99,36.92,36.95,603600.0,24.9831,24.9898,24.9425,24.9628,603600.0
2010-10-26 10:50:00,36.95,37.03,36.94,37.01,789900.0,24.9628,25.0169,24.9561,25.0033,789900.0
2010-10-26 11:00:00,37.01,37.08,36.96,37.01,1105700.0,25.0033,25.0506,24.9696,25.0033,1105700.0
2010-10-26 11:10:00,37.01,37.12,37.0,37.1,1025600.0,25.0033,25.0777,24.9966,25.0642,1025600.0
2010-10-26 11:20:00,37.12,37.26,37.12,37.24,1104400.0,25.0777,25.1722,25.0777,25.1587,1104400.0
2010-10-26 11:30:00,37.24,37.24,37.09,37.11,609600.0,25.1587,25.1587,25.0574,25.0709,609600.0
2010-10-26 11:40:00,37.12,37.12,36.97,37.0,826000.0,25.0777,25.0777,24.9763,24.9966,826000.0
2010-10-26 11:50:00,36.99,37.05,36.98,37.0,326100.0,24.9898,25.0304,24.9831,24.9966,326100.0
2010-10-26 12:00:00,37.02,37.12,37.02,37.11,439600.0,25.0101,25.0777,25.0101,25.0709,439600.0
2010-10-26 12:10:00,37.12,37.18,37.09,37.11,458700.0,25.0777,25.1182,25.0574,25.0709,458700.0
2010-10-26 12:20:00,37.11,37.14,37.08,37.09,237500.0,25.0709,25.0912,25.0506,25.0574,237500.0
2010-10-26 12:30:00,37.08,37.16,37.06,37.11,533400.0,25.0506,25.1047,25.0371,25.0709,533400.0
2010-10-26 12:40:00,37.12,37.13,37.06,37.12,443100.0,25.0777,25.0844,25.0371,25.0777,443100.0
2010-10-26 12:50:00,37.12,37.15,37.05,37.06,632900.0,25.0777,25.0979,25.0304,25.0371,632900.0
2010-10-26 13:00:00,37.06,37.09,37.04,37.08,264000.0,25.0371,25.0574,25.0236,25.0506,264000.0
2010-10-26 13:10:00,37.09,37.13,37.09,37.11,287400.0,25.0574,25.0844,25.0574,25.0709,287400.0
2010-10-26 13:20:00,37.1,37.12,37.01,37.04,297600.0,25.0642,25.0777,25.0033,25.0236,297600.0
2010-10-26 13:30:00,37.04,37.07,37.02,37.04,242200.0,25.0236,25.0439,25.0101,25.0236,242200.0
2010-10-26 13:40:00,37.04,37.08,37.03,37.06,590700.0,25.0236,25.0506,25.0169,25.0371,590700.0
2010-10-26 13:50:00,37.06,37.08,36.98,37.0,822800.0,25.0371,25.0506,24.9831,24.9966,822800.0
2010-10-26 14:00:00,36.99,37.03,36.96,36.99,595000.0,24.9898,25.0169,24.9696,24.9898,595000.0
2010-10-26 14:10:00,36.99,37.09,36.96,37.04,590300.0,24.9898,25.0574,24.9696,25.0236,590300.0
2010-10-26 14:20:00,37.04,37.05,36.97,37.02,636000.0,25.0236,25.0304,24.9763,25.0101,636000.0
2010-10-26 14:30:00,37.01,37.09,36.99,37.08,639800.0,25.0033,25.0574,24.9898,25.0506,639800.0
2010-10-26 14:40:00,37.09,37.15,37.05,37.11,1084300.0,25.0574,25.0979,25.0304,25.0709,1084300.0
2010-10-26 14:50:00,37.1,37.19,37.09,37.14,1017000.0,25.0642,25.125,25.0574,25.0912,1017000.0
2010-10-26 15:00:00,37.14,37.17,37.11,37.13,699900.0,25.0912,25.1114,25.0709,25.0844,699900.0
2010-10-26 15:10:00,37.13,37.16,37.07,37.16,590800.0,25.0844,25.1047,25.0439,25.1047,590800.0
2010-10-26 15:20:00,37.16,37.21,37.14,37.17,791100.0,25.1047,25.1385,25.0912,25.1114,791100.0
2010-10-26 15:30:00,37.17,37.23,37.14,37.21,677700.0,25.1114,25.152,25.0912,25.1385,677700.0
2010-10-26 15:40:00,37.2,37.22,37.08,37.13,998800.0,25.1317,25.1452,25.0506,25.0844,998800.0
2010-10-26 15:50:00,37.12,37.19,37.1,37.18,1473900.0,25.0777,25.125,25.0642,25.1182,1473900.0
2010-10-27 09:30:00,37.06,37.5,37.0,37.37,1929000.0,25.0371,25.3344,24.9966,25.2466,1929000.0
2010-10-27 09:40:00,37.37,37.44,37.17,37.41,1430600.0,25.2466,25.2938,25.1114,25.2736,1430600.0
2010-10-27 09:50:00,37.41,37.54,37.33,37.48,1123200.0,25.2736,25.3614,25.2195,25.3209,1123200.0
2010-10-27 10:00:00,37.48,37.54,37.31,37.38,937200.0,25.3209,25.3614,25.206,25.2533,937200.0
2010-10-27 10:10:00,37.38,37.44,37.31,37.36,683000.0,25.2533,25.2938,25.206,25.2398,683000.0
2010-10-27 10:20:00,37.36,37.39,37.2,37.21,895000.0,25.2398,25.2601,25.1317,25.1385,895000.0
2010-10-27 10:30:00,37.21,37.23,37.16,37.21,992700.0,25.1385,25.152,25.1047,25.1385,992700.0
2010-10-27 10:40:00,37.21,37.34,37.21,37.24,640900.0,25.1385,25.2263,25.1385,25.1587,640900.0
2010-10-27 10:50:00,37.24,37.26,37.09,37.1,729200.0,25.1587,25.1722,25.0574,25.0642,729200.0
2010-10-27 11:00:00,37.11,37.26,37.1,37.23,838400.0,25.0709,25.1722,25.0642,25.152,838400.0
2010-10-27 11:10:00,37.24,37.34,37.21,37.34,670600.0,25.1587,25.2263,25.1385,25.2263,670600.0
2010-10-27 11:20:00,37.34,37.34,37.21,37.26,721700.0,25.2263,25.2263,25.1385,25.1722,721700.0
2010-10-27 11:30:00,37.25,37.36,37.21,37.32,551900.0,25.1655,25.2398,25.1385,25.2128,551900.0
2010-10-27 11:40:00,37.31,37.36,37.25,37.28,486200.0,25.206,25.2398,25.1655,25.1858,486200.0
2010-10-27 11:50:00,37.29,37.38,37.29,37.35,562800.0,25.1925,25.2533,25.1925,25.233,562800.0
2010-10-27 12:00:00,37.34,37.34,37.24,37.27,496800.0,25.2263,25.2263,25.1587,25.179,496800.0
2010-10-27 12:10:00,37.28,37.31,37.25,37.28,326800.0,25.1858,25.206,25.1655,25.1858,326800.0
2010-10-27 12:20:00,37.28,37.33,37.27,37.33,314900.0,25.1858,25.2195,25.179,25.2195,314900.0
2010-10-27 12:30:00,37.32,37.34,37.28,37.29,276100.0,25.2128,25.2263,25.1858,25.1925,276100.0
2010-10-27 12:40:00,37.29,37.29,37.24,37.25,321400.0,25.1925,25.1925,25.1587,25.1655,321400.0
2010-10-27 12:50:00,37.24,37.28,37.23,37.24,280000.0,25.1587,25.1858,25.152,25.1587,280000.0
2010-10-27 13:00:00,37.24,37.26,37.19,37.2,520900.0,25.1587,25.1722,25.125,25.1317,520900.0
2010-10-27 13:10:00,37.19,37.21,37.11,37.13,709600.0,25.125,25.1385,25.0709,25.0844,709600.0
2010-10-27 13:20:00,37.14,37.2,37.11,37.17,440100.0,25.0912,25.1317,25.0709,25.1114,440100.0
2010-10-27 13:30:00,37.17,37.18,37.13,37.16,215100.0,25.1114,25.1182,25.0844,25.1047,215100.0
2010-10-27 13:40:00,37.16,37.29,37.15,37.29,466800.0,25.1047,25.1925,25.0979,25.1925,466800.0
2010-10-27 13:50:00,37.28,37.37,37.27,37.37,540700.0,25.1858,25.2466,25.179,25.2466,540700.0
2010-10-27 14:00:00,37.37,37.4,37.35,37.38,518700.0,25.2466,25.2668,25.233,25.2533,518700.0
2010-10-27 14:10:00,37.38,37.38,37.32,37.34,433300.0,25.2533,25.2533,25.2128,25.2263,433300.0
2010-10-27 14:20:00,37.33,37.35,37.3,37.32,497000.0,25.2195,25.233,25.1993,25.2128,497000.0
2010-10-27 14:30:00,37.31,37.43,37.28,37.43,494600.0,25.206,25.2871,25.1858,25.2871,494600.0
2010-10-27 14:40:00,37.43,37.48,37.4,37.44,909500.0,25.2871,25.3209,25.2668,25.2938,909500.0
2010-10-27 14:50:00,37.44,37.53,37.44,37.49,717300.0,25.2938,25.3547,25.2938,25.3276,717300.0
2010-10-27 15:00:00,37.5,37.54,37.49,37.51,753600.0,25.3344,25.3614,25.3276,25.3411,753600.0
2010-10-27 15:10:00,37.51,37.54,37.48,37.49,666500.0,25.3411,25.3614,25.3209,25.3276,666500.0
2010-10-27 15:20:00,37.49,37.57,37.45,37.5,986400.0,25.3276,25.3817,25.3006,25.3344,986400.0
2010-10-27 15:30:00,37.49,37.54,37.47,37.53,595000.0,25.3276,25.3614,25.3141,25.3547,595000.0
2010-10-27 15:40:00,37.53,37.57,37.5,37.52,1096200.0,25.3547,25.3817,25.3344,25.3479,1096200.0
2010-10-27 15:50:00,37.53,37.63,37.52,37.56,2489200.0,25.3547,25.4222,25.3479,25.3749,2489200.0
2010-10-28 09:30:00,37.71,37.86,37.6,37.82,1592300.0,25.4763,25.5776,25.4019,25.5506,1592300.0
2010-10-28 09:40:00,37.81,37.85,37.69,37.71,1452700.0,25.5438,25.5708,25.4627,25.4763,1452700.0
2010-10-28 09:50:00,37.7,37.95,37.68,37.94,1473200.0,25.4695,25.6384,25.456,25.6316,1473200.0
2010-10-28 10:00:00,37.95,37.96,37.82,37.94,1379200.0,25.6384,25.6452,25.5506,25.6316,1379200.0
2010-10-28 10:10:00,37.94,37.94,37.69,37.75,1703600.0,25.6316,25.6316,25.4627,25.5033,1703600.0
2010-10-28 10:20:00,37.75,37.76,37.65,37.68,1227300.0,25.5033,25.51,25.4357,25.456,1227300.0
2010-10-28 10:30:00,37.68,37.75,37.62,37.62,1185300.0,25.456,25.5033,25.4155,25.4155,1185300.0
2010-10-28 10:40:00,37.62,37.67,37.56,37.58,981600.0,25.4155,25.4492,25.3749,25.3884,981600.0
2010-10-28 10:50:00,37.57,37.61,37.46,37.49,730200.0,25.3817,25.4087,25.3074,25.3276,730200.0
2010-10-28 11:00:00,37.5,37.6,37.47,37.6,451200.0,25.3344,25.4019,25.3141,25.4019,451200.0
2010-10-28 11:10:00,37.6,37.66,37.58,37.62,560900.0,25.4019,25.4425,25.3884,25.4155,560900.0
2010-10-28 11:20:00,37.61,37.69,37.6,37.62,453800.0,25.4087,25.4627,25.4019,25.4155,453800.0
2010-10-28 11:30:00,37.62,37.65,37.59,37.61,403200.0,25.4155,25.4357,25.3952,25.4087,403200.0
2010-10-28 11:40:00,37.6,37.61,37.53,37.53,573600.0,25.4019,25.4087,25.3547,25.3547,573600.0
2010-10-28 11:50:00,37.53,37.55,37.48,37.51,531100.0,25.3547,25.3682,25.3209,25.3411,531100.0
2010-10-28 12:00:00,37.5,37.5,37.41,37.46,699600.0,25.3344,25.3344,25.2736,25.3074,699600.0
2010-10-28 12:10:00,37.46,37.49,37.41,37.45,434500.0,25.3074,25.3276,25.2736,25.3006,434500.0
2010-10-28 12:20:00,37.45,37.45,37.33,37.38,617500.0,25.3006,25.3006,25.2195,25.2533,617500.0
2010-10-28 12:30:00,37.38,37.41,37.34,37.37,319600.0,25.2533,25.2736,25.2263,25.2466,319600.0
2010-10-28 12:40:00,37.37,37.41,37.35,37.35,483900.0,25.2466,25.2736,25.233,25.233,483900.0
2010-10-28 12:50:00,37.36,37.41,37.33,37.33,476600.0,25.2398,25.2736,25.2195,25.2195,476600.0
2010-10-28 13:00:00,37.34,37.45,37.33,37.44,418600.0,25.2263,25.3006,25.2195,25.2938,418600.0
2010-10-28 13:10:00,37.44,37.61,37.43,37.5,608700.0,25.2938,25.4087,25.2871,25.3344,608700.0
2010-10-28 13:20:00,37.5,37.52,37.42,37.45,424600.0,25.3344,25.3479,25.2803,25.3006,424600.0
2010-10-28 13:30:00,37.44,37.51,37.41,37.48,502000.0,25.2938,25.3411,25.2736,25.3209,502000.0
2010-10-28 13:40:00,37.48,37.49,37.41,37.44,393200.0,25.3209,25.3276,25.2736,25.2938,393200.0
2010-10-28 13:50:00,37.44,37.5,37.43,37.48,226200.0,25.2938,25.3344,25.2871,25.3209,226200.0
2010-10-28 14:00:00,37.47,37.51,37.46,37.48,393200.0,25.3141,25.3411,25.3074,25.3209,393200.0
2010-10-28 14:10:00,37.48,37.51,37.41,37.43,662200.0,25.3209,25.3411,25.2736,25.2871,662200.0
2010-10-28 14:20:00,37.43,37.45,37.38,37.42,423200.0,25.2871,25.3006,25.2533,25.2803,423200.0
2010-10-28 14:30:00,37.42,37.48,37.4,37.46,507800.0,25.2803,25.3209,25.2668,25.3074,507800.0
2010-10-28 14:40:00,37.46,37.47,37.39,37.44,514200.0,25.3074,25.3141,25.2601,25.2938,514200.0
2010-10-28 14:50:00,37.44,37.47,37.41,37.44,510100.0,25.2938,25.3141,25.2736,25.2938,510100.0
2010-10-28 15:00:00,37.44,37.55,37.43,37.51,630200.0,25.2938,25.3682,25.2871,25.3411,630200.0
2010-10-28 15:10:00,37.51,37.52,37.38,37.41,774000.0,25.3411,25.3479,25.2533,25.2736,774000.0
2010-10-28 15:20:00,37.4,37.41,37.33,37.4,783900.0,25.2668,25.2736,25.2195,25.2668,783900.0
2010-10-28 15:30:00,37.4,37.53,37.37,37.53,608600.0,25.2668,25.3547,25.2466,25.3547,608600.0
2010-10-28 15:40:00,37.52,37.81,37.45,37.49,1404700.0,25.3479,25.5438,25.3006,25.3276,1404700.0
2010-10-28 15:50:00,37.49,37.53,37.46,37.5,1791200.0,25.3276,25.3547,25.3074,25.3344,1791200.0
2010-10-29 09:30:00,37.45,37.56,37.35,37.42,886900.0,25.3006,25.3749,25.233,25.2803,886900.0
2010-10-29 09:40:00,37.43,37.63,37.4,37.42,778300.0,25.2871,25.4222,25.2668,25.2803,778300.0
2010-10-29 09:50:00,37.42,37.47,37.32,37.4,813100.0,25.2803,25.3141,25.2128,25.2668,813100.0
2010-10-29 10:00:00,37.4,37.68,37.34,37.62,1026900.0,25.2668,25.456,25.2263,25.4155,1026900.0
2010-10-29 10:10:00,37.62,37.66,37.57,37.62,682200.0,25.4155,25.4425,25.3817,25.4155,682200.0
2010-10-29 10:20:00,37.62,37.66,37.56,37.6,544900.0,25.4155,25.4425,25.3749,25.4019,544900.0
2010-10-29 10:30:00,37.6,37.63,37.56,37.58,381500.0,25.4019,25.4222,25.3749,25.3884,381500.0
2010-10-29 10:40:00,37.58,37.6,37.53,37.58,327900.0,25.3884,25.4019,25.3547,25.3884,327900.0
2010-10-29 10:50:00,37.59,37.59,37.51,37.57,546300.0,25.3952,25.3952,25.3411,25.3817,546300.0
2010-10-29 11:00:00,37.57,37.63,37.56,37.63,490400.0,25.3817,25.4222,25.3749,25.4222,490400.0
2010-10-29 11:10:00,37.63,37.63,37.52,37.54,530000.0,25.4222,25.4222,25.3479,25.3614,530000.0
2010-10-29 11:20:00,37.54,37.56,37.5,37.5,361100.0,25.3614,25.3749,25.3344,25.3344,361100.0
2010-10-29 11:30:00,37.51,37.54,37.44,37.53,618900.0,25.3411,25.3614,25.2938,25.3547,618900.0
2010-10-29 11:40:00,37.54,37.55,37.45,37.51,527300.0,25.3614,25.3682,25.3006,25.3411,527300.0
2010-10-29 11:50:00,37.5,37.55,37.49,37.53,259000.0,25.3344,25.3682,25.3276,25.3547,259000.0
2010-10-29 12:00:00,37.53,37.56,37.5,37.5,228500.0,25.3547,25.3749,25.3344,25.3344,228500.0
2010-10-29 12:10:00,37.5,37.56,37.49,37.53,274300.0,25.3344,25.3749,25.3276,25.3547,274300.0
2010-10-29 12:20:00,37.54,37.57,37.52,37.55,217000.0,25.3614,25.3817,25.3479,25.3682,217000.0
2010-10-29 12:30:00,37.55,37.57,37.53,37.56,219600.0,25.3682,25.3817,25.3547,25.3749,219600.0
2010-10-29 12:40:00,37.55,37.6,37.52,37.59,352500.0,25.3682,25.4019,25.3479,25.3952,352500.0
2010-10-29 12:50:00,37.59,37.64,37.58,37.63,174500.0,25.3952,25.429,25.3884,25.4222,174500.0
2010-10-29 13:00:00,37.63,37.64,37.6,37.62,267400.0,25.4222,25.429,25.4019,25.4155,267400.0
2010-10-29 13:10:00,37.62,37.63,37.56,37.59,196500.0,25.4155,25.4222,25.3749,25.3952,196500.0
2010-10-29 13:20:00,37.59,37.63,37.59,37.63,212300.0,25.3952,25.4222,25.3952,25.4222,212300.0
2010-10-29 13:30:00,37.63,37.63,37.58,37.62,169500.0,25.4222,25.4222,25.3884,25.4155,169500.0
2010-10-29 13:40:00,37.62,37.65,37.59,37.64,253900.0,25.4155,25.4357,25.3952,25.429,253900.0
2010-10-29 13:50:00,37.63,37.72,37.63,37.69,439700.0,25.4222,25.483,25.4222,25.4627,439700.0
2010-10-29 14:00:00,37.7,37.73,37.67,37.7,464200.0,25.4695,25.4898,25.4492,25.4695,464200.0
2010-10-29 14:10:00,37.72,37.72,37.67,37.7,299400.0,25.483,25.483,25.4492,25.4695,299400.0
2010-10-29 14:20:00,37.71,37.74,37.68,37.69,386900.0,25.4763,25.4965,25.456,25.4627,386900.0
2010-10-29 14:30:00,37.69,37.71,37.68,37.69,311200.0,25.4627,25.4763,25.456,25.4627,311200.0
2010-10-29 14:40:00,37.69,37.73,37.68,37.7,333000.0,25.4627,25.4898,25.456,25.4695,333000.0
2010-10-29 14:50:00,37.69,37.71,37.65,37.67,265600.0,25.4627,25.4763,25.4357,25.4492,265600.0
2010-10-29 15:00:00,37.66,37.69,37.65,37.67,446500.0,25.4425,25.4627,25.4357,25.4492,446500.0
2010-10-29 15:10:00,37.66,37.68,37.63,37.64,360600.0,25.4425,25.456,25.4222,25.429,360600.0
2010-10-29 15:20:00,37.64,37.69,37.62,37.69,520400.0,25.429,25.4627,25.4155,25.4627,520400.0
2010-10-29 15:30:00,37.68,37.74,37.68,37.74,548700.0,25.456,25.4965,25.456,25.4965,548700.0
2010-10-29 15:40:00,37.74,37.74,37.64,37.66,807300.0,25.4965,25.4965,25.429,25.4425,807300.0
2010-10-29 15:50:00,37.67,37.67,37.61,37.64,1244400.0,25.4492,25.4492,25.4087,25.429,1244400.0
2010-11-01 09:30:00,37.63,37.75,37.33,37.64,1290200.0,25.4222,25.5033,25.2195,25.429,1290200.0
2010-11-01 09:40:00,37.64,37.87,37.63,37.83,1234200.0,25.429,25.5843,25.4222,25.5573,1234200.0
2010-11-01 09:50:00,37.84,37.88,37.77,37.82,442500.0,25.5641,25.5911,25.5168,25.5506,442500.0
2010-11-01 10:00:00,37.83,37.97,37.83,37.89,1041900.0,25.5573,25.6519,25.5573,25.5979,1041900.0
2010-11-01 10:10:00,37.89,37.96,37.87,37.89,587800.0,25.5979,25.6452,25.5843,25.5979,587800.0
2010-11-01 10:20:00,37.9,37.94,37.88,37.9,546200.0,25.6046,25.6316,25.5911,25.6046,546200.0
2010-11-01 10:30:00,37.9,37.94,37.86,37.91,515800.0,25.6046,25.6316,25.5776,25.6114,515800.0
2010-11-01 10:40:00,37.91,37.91,37.89,37.91,316800.0,25.6114,25.6114,25.5979,25.6114,316800.0
2010-11-01 10:50:00,37.91,37.95,37.89,37.91,432500.0,25.6114,25.6384,25.5979,25.6114,432500.0
2010-11-01 11:00:00,37.92,37.96,37.85,37.95,637500.0,25.6181,25.6452,25.5708,25.6384,637500.0
2010-11-01 11:10:00,37.95,38.0,37.89,37.91,546300.0,25.6384,25.6722,25.5979,25.6114,546300.0
2010-11-01 11:20:00,37.91,37.93,37.82,37.83,482900.0,25.6114,25.6249,25.5506,25.5573,482900.0
2010-11-01 11:30:00,37.83,37.85,37.8,37.84,645000.0,25.5573,25.5708,25.5371,25.5641,645000.0
2010-11-01 11:40:00,37.85,37.93,37.82,37.87,552900.0,25.5708,25.6249,25.5506,25.5843,552900.0
2010-11-01 11:50:00,37.88,37.89,37.84,37.89,314200.0,25.5911,25.5979,25.5641,25.5979,314200.0
2010-11-01 12:00:00,37.88,37.9,37.8,37.81,285800.0,25.5911,25.6046,25.5371,25.5438,285800.0
2010-11-01 12:10:00,37.81,37.91,37.81,37.87,264500.0,25.5438,25.6114,25.5438,25.5843,264500.0
2010-11-01 12:20:00,37.86,37.92,37.85,37.87,247500.0,25.5776,25.6181,25.5708,25.5843,247500.0
2010-11-01 12:30:00,37.86,37.87,37.82,37.85,205300.0,25.5776,25.5843,25.5506,25.5708,205300.0
2010-11-01 12:40:00,37.86,37.87,37.82,37.83,359900.0,25.5776,25.5843,25.5506,25.5573,359900.0
2010-11-01 12:50:00,37.83,37.87,37.75,37.85,418000.0,25.5573,25.5843,25.5033,25.5708,418000.0
2010-11-01 13:00:00,37.86,37.94,37.84,37.88,573600.0,25.5776,25.6316,25.5641,25.5911,573600.0
2010-11-01 13:10:00,37.88,37.9,37.82,37.85,382900.0,25.5911,25.6046,25.5506,25.5708,382900.0
2010-11-01 13:20:00,37.84,37.88,37.8,37.84,318700.0,25.5641,25.5911,25.5371,25.5641,318700.0
2010-11-01 13:30:00,37.84,37.88,37.8,37.83,428900.0,25.5641,25.5911,25.5371,25.5573,428900.0
2010-11-01 13:40:00,37.84,37.88,37.83,37.88,268300.0,25.5641,25.5911,25.5573,25.5911,268300.0
2010-11-01 13:50:00,37.88,37.9,37.81,37.82,277900.0,25.5911,25.6046,25.5438,25.5506,277900.0
2010-11-01 14:00:00,37.82,37.84,37.81,37.83,174600.0,25.5506,25.5641,25.5438,25.5573,174600.0
2010-11-01 14:10:00,37.83,37.83,37.76,37.78,337900.0,25.5573,25.5573,25.51,25.5235,337900.0
2010-11-01 14:20:00,37.78,37.82,37.64,37.65,793000.0,25.5235,25.5506,25.429,25.4357,793000.0
2010-11-01 14:30:00,37.65,37.68,37.31,37.34,4446500.0,25.4357,25.456,25.206,25.2263,4446500.0
2010-11-01 14:40:00,37.33,37.41,37.19,37.29,3582600.0,25.2195,25.2736,25.125,25.1925,3582600.0
2010-11-01 14:50:00,37.29,37.44,37.28,37.37,1280000.0,25.1925,25.2938,25.1858,25.2466,1280000.0
2010-11-01 15:00:00,37.37,37.39,37.11,37.21,1991800.0,25.2466,25.2601,25.0709,25.1385,1991800.0
2010-11-01 15:10:00,37.21,37.27,37.1,37.26,1477500.0,25.1385,25.179,25.0642,25.1722,1477500.0
2010-11-01 15:20:00,37.26,37.39,37.2,37.32,1574000.0,25.1722,25.2601,25.1317,25.2128,1574000.0
2010-11-01 15:30:00,37.32,37.33,37.16,37.21,1826800.0,25.2128,25.2195,25.1047,25.1385,1826800.0
2010-11-01 15:40:00,37.21,37.33,37.18,37.32,1710500.0,25.1385,25.2195,25.1182,25.2128,1710500.0
2010-11-01 15:50:00,37.32,37.42,37.29,37.4,2424100.0,25.2128,25.2803,25.1925,25.2668,2424100.0
2010-11-02 09:30:00,37.5,37.57,37.21,37.23,2579200.0,25.3344,25.3817,25.1385,25.152,2579200.0
2010-11-02 09:40:00,37.25,37.34,37.15,37.22,2252500.0,25.1655,25.2263,25.0979,25.1452,2252500.0
2010-11-02 09:50:00,37.22,37.38,37.18,37.34,1593900.0,25.1452,25.2533,25.1182,25.2263,1593900.0
2010-11-02 10:00:00,37.34,37.35,37.12,37.13,1032900.0,25.2263,25.233,25.0777,25.0844,1032900.0
2010-11-02 10:10:00,37.14,37.14,37.0,37.06,2277600.0,25.0912,25.0912,24.9966,25.0371,2277600.0
2010-11-02 10:20:00,37.06,37.12,37.03,37.05,1100000.0,25.0371,25.0777,25.0169,25.0304,1100000.0
2010-11-02 10:30:00,37.04,37.08,37.01,37.05,969800.0,25.0236,25.0506,25.0033,25.0304,969800.0
2010-11-02 10:40:00,37.05,37.14,37.04,37.1,832800.0,25.0304,25.0912,25.0236,25.0642,832800.0
2010-11-02 10:50:00,37.11,37.11,37.01,37.04,640800.0,25.0709,25.0709,25.0033,25.0236,640800.0
2010-11-02 11:00:00,37.05,37.11,37.03,37.08,526900.0,25.0304,25.0709,25.0169,25.0506,526900.0
2010-11-02 11:10:00,37.08,37.12,37.02,37.05,740400.0,25.0506,25.0777,25.0101,25.0304,740400.0
2010-11-02 11:20:00,37.04,37.06,37.01,37.02,620200.0,25.0236,25.0371,25.0033,25.0101,620200.0
2010-11-02 11:30:00,37.03,37.06,37.02,37.04,466300.0,25.0169,25.0371,25.0101,25.0236,466300.0
2010-11-02 11:40:00,37.04,37.05,37.01,37.03,585500.0,25.0236,25.0304,25.0033,25.0169,585500.0
2010-11-02 11:50:00,37.02,37.08,37.02,37.06,337100.0,25.0101,25.0506,25.0101,25.0371,337100.0
2010-11-02 12:00:00,37.06,37.08,37.04,37.05,545500.0,25.0371,25.0506,25.0236,25.0304,545500.0
2010-11-02 12:10:00,37.06,37.06,37.02,37.03,456200.0,25.0371,25.0371,25.0101,25.0169,456200.0
2010-11-02 12:20:00,37.02,37.06,37.02,37.06,538700.0,25.0101,25.0371,25.0101,25.0371,538700.0
2010-11-02 12:30:00,37.06,37.13,37.05,37.13,545800.0,25.0371,25.0844,25.0304,25.0844,545800.0
2010-11-02 12:40:00,37.12,37.19,37.12,37.16,545100.0,25.0777,25.125,25.0777,25.1047,545100.0
2010-11-02 12:50:00,37.16,37.19,37.12,37.14,354400.0,25.1047,25.125,25.0777,25.0912,354400.0
2010-11-02 13:00:00,37.15,37.21,37.15,37.15,429200.0,25.0979,25.1385,25.0979,25.0979,429200.0
2010-11-02 13:10:00,37.15,37.15,37.09,37.09,313200.0,25.0979,25.0979,25.0574,25.0574,313200.0
2010-11-02 13:20:00,37.1,37.1,37.06,37.07,247900.0,25.0642,25.0642,25.0371,25.0439,247900.0
2010-11-02 13:30:00,37.06,37.08,37.01,37.03,755300.0,25.0371,25.0506,25.0033,25.0169,755300.0
2010-11-02 13:40:00,37.02,37.09,37.02,37.06,493800.0,25.0101,25.0574,25.0101,25.0371,493800.0
2010-11-02 13:50:00,37.07,37.11,37.06,37.09,532000.0,25.0439,25.0709,25.0371,25.0574,532000.0
2010-11-02 14:00:00,37.09,37.1,37.07,37.08,423200.0,25.0574,25.0642,25.0439,25.0506,423200.0
2010-11-02 14:10:00,37.08,37.09,36.98,37.01,1167000.0,25.0506,25.0574,24.9831,25.0033,1167000.0
2010-11-02 14:20:00,37.01,37.04,36.92,36.93,910200.0,25.0033,25.0236,24.9425,24.9493,910200.0
2010-11-02 14:30:00,36.93,36.99,36.93,36.93,839500.0,24.9493,24.9898,24.9493,24.9493,839500.0
2010-11-02 14:40:00,36.93,36.94,36.83,36.84,1790200.0,24.9493,24.9561,24.8817,24.8885,1790200.0
2010-11-02 14:50:00,36.84,36.9,36.83,36.87,1027000.0,24.8885,24.929,24.8817,24.9088,1027000.0
2010-11-02 15:00:00,36.86,36.93,36.86,36.92,899500.0,24.902,24.9493,24.902,24.9425,899500.0
2010-11-02 15:10:00,36.91,36.97,36.89,36.95,1181900.0,24.9358,24.9763,24.9223,24.9628,1181900.0
2010-11-02 15:20:00,36.95,36.96,36.86,36.87,763900.0,24.9628,24.9696,24.902,24.9088,763900.0
2010-11-02 15:30:00,36.88,36.9,36.85,36.86,1030100.0,24.9155,24.929,24.8953,24.902,1030100.0
2010-11-02 15:40:00,36.86,36.96,36.85,36.96,1592400.0,24.902,24.9696,24.8953,24.9696,1592400.0
2010-11-02 15:50:00,36.96,36.99,36.91,36.95,3657600.0,24.9696,24.9898,24.9358,24.9628,3657600.0
2010-11-03 09:30:00,36.98,37.19,36.96,37.18,1217300.0,24.9831,25.125,24.9696,25.1182,1217300.0
2010-11-03 09:40:00,37.19,37.31,37.18,37.27,1276500.0,25.125,25.206,25.1182,25.179,1276500.0
2010-11-03 09:50:00,37.28,37.28,37.18,37.23,627600.0,25.1858,25.1858,25.1182,25.152,627600.0
2010-11-03 10:00:00,37.22,37.26,37.16,37.25,983000.0,25.1452,25.1722,25.1047,25.1655,983000.0
2010-11-03 10:10:00,37.25,37.27,37.2,37.22,610400.0,25.1655,25.179,25.1317,25.1452,610400.0
2010-11-03 10:20:00,37.23,37.29,37.22,37.25,426200.0,25.152,25.1925,25.1452,25.1655,426200.0
2010-11-03 10:30:00,37.25,37.29,37.22,37.25,358400.0,25.1655,25.1925,25.1452,25.1655,358400.0
2010-11-03 10:40:00,37.25,37.29,37.16,37.2,530600.0,25.1655,25.1925,25.1047,25.1317,530600.0
2010-11-03 10:50:00,37.2,37.25,37.18,37.21,368400.0,25.1317,25.1655,25.1182,25.1385,368400.0
2010-11-03 11:00:00,37.21,37.24,37.17,37.2,390300.0,25.1385,25.1587,25.1114,25.1317,390300.0
2010-11-03 11:10:00,37.19,37.2,37.12,37.16,595800.0,25.125,25.1317,25.0777,25.1047,595800.0
2010-11-03 11:20:00,37.16,37.22,37.15,37.19,564900.0,25.1047,25.1452,25.0979,25.125,564900.0
2010-11-03 11:30:00,37.19,37.25,37.19,37.25,326000.0,25.125,25.1655,25.125,25.1655,326000.0
2010-11-03 11:40:00,37.24,37.27,37.21,37.23,374200.0,25.1587,25.179,25.1385,25.152,374200.0
2010-11-03 11:50:00,37.23,37.25,37.18,37.24,314500.0,25.152,25.1655,25.1182,25.1587,314500.0
2010-11-03 12:00:00,37.23,37.24,37.15,37.22,511600.0,25.152,25.1587,25.0979,25.1452,511600.0
2010-11-03 12:10:00,37.22,37.29,37.19,37.28,946100.0,25.1452,25.1925,25.125,25.1858,946100.0
2010-11-03 12:20:00,37.28,37.3,37.25,37.26,389700.0,25.1858,25.1993,25.1655,25.1722,389700.0
2010-11-03 12:30:00,37.27,37.34,37.26,37.27,478500.0,25.179,25.2263,25.1722,25.179,478500.0
2010-11-03 12:40:00,37.26,37.31,37.25,37.28,307900.0,25.1722,25.206,25.1655,25.1858,307900.0
2010-11-03 12:50:00,37.27,37.33,37.27,37.33,323200.0,25.179,25.2195,25.179,25.2195,323200.0
2010-11-03 13:00:00,37.32,37.37,37.31,37.37,523400.0,25.2128,25.2466,25.206,25.2466,523400.0
2010-11-03 13:10:00,37.36,37.41,37.31,37.32,538900.0,25.2398,25.2736,25.206,25.2128,538900.0
2010-11-03 13:20:00,37.32,37.35,37.3,37.31,326400.0,25.2128,25.233,25.1993,25.206,326400.0
2010-11-03 13:30:00,37.31,37.35,37.28,37.32,353000.0,25.206,25.233,25.1858,25.2128,353000.0
2010-11-03 13:40:00,37.33,37.34,37.29,37.31,205800.0,25.2195,25.2263,25.1925,25.206,205800.0
2010-11-03 13:50:00,37.31,37.34,37.3,37.32,295700.0,25.206,25.2263,25.1993,25.2128,295700.0
2010-11-03 14:00:00,37.32,37.42,37.32,37.4,750900.0,25.2128,25.2803,25.2128,25.2668,750900.0
2010-11-03 14:10:00,37.41,37.56,37.25,37.46,1925900.0,25.2736,25.3749,25.1655,25.3074,1925900.0
2010-11-03 14:20:00,37.46,37.6,37.11,37.16,2908900.0,25.3074,25.4019,25.0709,25.1047,2908900.0
2010-11-03 14:30:00,37.16,37.37,37.03,37.31,1692000.0,25.1047,25.2466,25.0169,25.206,1692000.0
2010-11-03 14:40:00,37.31,37.46,37.24,37.44,1427500.0,25.206,25.3074,25.1587,25.2938,1427500.0
2010-11-03 14:50:00,37.44,37.67,37.43,37.63,1880200.0,25.2938,25.4492,25.2871,25.4222,1880200.0
2010-11-03 15:00:00,37.63,37.76,37.58,37.76,2032500.0,25.4222,25.51,25.3884,25.51,2032500.0
2010-11-03 15:10:00,37.75,37.83,37.73,37.78,1539200.0,25.5033,25.5573,25.4898,25.5235,1539200.0
2010-11-03 15:20:00,37.78,37.79,37.67,37.72,891300.0,25.5235,25.5303,25.4492,25.483,891300.0
2010-11-03 15:30:00,37.73,37.74,37.61,37.65,1008400.0,25.4898,25.4965,25.4087,25.4357,1008400.0
2010-11-03 15:40:00,37.64,37.66,37.58,37.61,1066300.0,25.429,25.4425,25.3884,25.4087,1066300.0
2010-11-03 15:50:00,37.6,37.74,37.6,37.73,2192700.0,25.4019,25.4965,25.4019,25.4898,2192700.0
2010-11-04 09:30:00,38.14,38.19,37.91,38.18,2664200.0,25.7668,25.8005,25.6114,25.7938,2664200.0
2010-11-04 09:40:00,38.18,38.24,38.02,38.09,2592200.0,25.7938,25.8343,25.6857,25.733,2592200.0
2010-11-04 09:50:00,38.09,38.11,38.0,38.01,1116200.0,25.733,25.7465,25.6722,25.6789,1116200.0
2010-11-04 10:00:00,38.0,38.02,37.86,37.93,1249500.0,25.6722,25.6857,25.5776,25.6249,1249500.0
2010-11-04 10:10:00,37.93,38.03,37.93,38.03,743200.0,25.6249,25.6924,25.6249,25.6924,743200.0
2010-11-04 10:20:00,38.02,38.2,38.02,38.19,1319800.0,25.6857,25.8073,25.6857,25.8005,1319800.0
2010-11-04 10:30:00,38.19,38.25,38.13,38.15,1417700.0,25.8005,25.8411,25.76,25.7735,1417700.0
2010-11-04 10:40:00,38.15,38.15,38.04,38.09,810300.0,25.7735,25.7735,25.6992,25.733,810300.0
2010-11-04 10:50:00,38.09,38.11,38.05,38.05,823200.0,25.733,25.7465,25.706,25.706,823200.0
2010-11-04 11:00:00,38.05,38.08,38.0,38.06,1425600.0,25.706,25.7262,25.6722,25.7127,1425600.0
2010-11-04 11:10:00,38.06,38.07,37.93,37.96,994400.0,25.7127,25.7195,25.6249,25.6452,994400.0
2010-11-04 11:20:00,37.96,37.99,37.91,37.94,546700.0,25.6452,25.6654,25.6114,25.6316,546700.0
2010-11-04 11:30:00,37.94,38.09,37.93,38.05,890300.0,25.6316,25.733,25.6249,25.706,890300.0
2010-11-04 11:40:00,38.05,38.08,37.99,38.04,899500.0,25.706,25.7262,25.6654,25.6992,899500.0
2010-11-04 11:50:00,38.05,38.13,38.04,38.11,769700.0,25.706,25.76,25.6992,25.7465,769700.0
2010-11-04 12:00:00,38.12,38.12,38.05,38.09,356100.0,25.7532,25.7532,25.706,25.733,356100.0
2010-11-04 12:10:00,38.09,38.15,38.07,38.14,459400.0,25.733,25.7735,25.7195,25.7668,459400.0
2010-11-04 12:20:00,38.14,38.18,38.13,38.14,459500.0,25.7668,25.7938,25.76,25.7668,459500.0
2010-11-04 12:30:00,38.13,38.2,38.13,38.19,472400.0,25.76,25.8073,25.76,25.8005,472400.0
2010-11-04 12:40:00,38.19,38.23,38.16,38.16,483700.0,25.8005,25.8276,25.7803,25.7803,483700.0
2010-11-04 12:50:00,38.17,38.25,38.16,38.24,582900.0,25.787,25.8411,25.7803,25.8343,582900.0
2010-11-04 13:00:00,38.25,38.26,38.2,38.21,691200.0,25.8411,25.8478,25.8073,25.814,691200.0
2010-11-04 13:10:00,38.21,38.22,38.19,38.2,534000.0,25.814,25.8208,25.8005,25.8073,534000.0
2010-11-04 13:20:00,38.2,38.28,38.19,38.26,358400.0,25.8073,25.8613,25.8005,25.8478,358400.0
2010-11-04 13:30:00,38.27,38.28,38.17,38.18,542500.0,25.8546,25.8613,25.787,25.7938,542500.0
2010-11-04 13:40:00,38.18,38.21,38.16,38.19,389000.0,25.7938,25.814,25.7803,25.8005,389000.0
2010-11-04 13:50:00,38.2,38.23,38.18,38.2,264300.0,25.8073,25.8276,25.7938,25.8073,264300.0
2010-11-04 14:00:00,38.2,38.25,38.16,38.19,510700.0,25.8073,25.8411,25.7803,25.8005,510700.0
2010-11-04 14:10:00,38.2,38.23,38.19,38.22,472300.0,25.8073,25.8276,25.8005,25.8208,472300.0
2010-11-04 14:20:00,38.22,38.26,38.2,38.26,542800.0,25.8208,25.8478,25.8073,25.8478,542800.0
2010-11-04 14:30:00,38.26,38.29,38.25,38.29,634000.0,25.8478,25.8681,25.8411,25.8681,634000.0
2010-11-04 14:40:00,38.29,38.29,38.2,38.21,633400.0,25.8681,25.8681,25.8073,25.814,633400.0
2010-11-04 14:50:00,38.21,38.23,38.18,38.18,376500.0,25.814,25.8276,25.7938,25.7938,376500.0
2010-11-04 15:00:00,38.18,38.27,38.18,38.25,891900.0,25.7938,25.8546,25.7938,25.8411,891900.0
2010-11-04 15:10:00,38.26,38.58,38.25,38.58,4081400.0,25.8478,26.064,25.8411,26.064,4081400.0
2010-11-04 15:20:00,38.57,39.24,38.51,39.21,8670100.0,26.0573,26.5099,26.0167,26.4896,8670100.0
2010-11-04 15:30:00,39.21,39.49,39.13,39.46,9072800.0,26.4896,26.6788,26.4356,26.6585,9072800.0
2010-11-04 15:40:00,39.45,39.81,39.4,39.46,10263200.0,26.6518,26.895,26.618,26.6585,10263200.0
2010-11-04 15:50:00,39.46,39.85,39.41,39.79,11324900.0,26.6585,26.922,26.6247,26.8815,11324900.0
2010-11-05 09:30:00,39.91,40.47,39.78,40.47,4772700.0,26.9625,27.3409,26.8747,27.3409,4772700.0
2010-11-05 09:40:00,40.47,40.61,40.35,40.49,5236900.0,27.3409,27.4354,27.2598,27.3544,5236900.0
2010-11-05 09:50:00,40.49,40.98,40.45,40.88,4826000.0,27.3544,27.6854,27.3274,27.6179,4826000.0
2010-11-05 10:00:00,40.88,41.05,40.75,40.9,4625300.0,27.6179,27.7327,27.53,27.6314,4625300.0
2010-11-05 10:10:00,40.9,41.15,40.81,41.06,3967300.0,27.6314,27.8003,27.5706,27.7395,3967300.0
2010-11-05 10:20:00,41.07,41.34,41.0,41.29,3898900.0,27.7462,27.9286,27.6989,27.8948,3898900.0
2010-11-05 10:30:00,41.29,41.3,41.06,41.13,2764000.0,27.8948,27.9016,27.7395,27.7868,2764000.0
2010-11-05 10:40:00,41.14,41.22,41.01,41.14,2204800.0,27.7935,27.8476,27.7057,27.7935,2204800.0
2010-11-05 10:50:00,41.15,41.2,40.97,41.0,1799700.0,27.8003,27.834,27.6787,27.6989,1799700.0
2010-11-05 11:00:00,41.01,41.03,40.87,41.03,1892100.0,27.7057,27.7192,27.6111,27.7192,1892100.0
2010-11-05 11:10:00,41.02,41.03,40.91,40.91,1334300.0,27.7124,27.7192,27.6381,27.6381,1334300.0
2010-11-05 11:20:00,40.92,40.98,40.83,40.91,1028400.0,27.6449,27.6854,27.5841,27.6381,1028400.0
2010-11-05 11:30:00,40.9,40.91,40.75,40.77,1307800.0,27.6314,27.6381,27.53,27.5435,1307800.0
2010-11-05 11:40:00,40.77,40.79,40.6,40.69,1446700.0,27.5435,27.5571,27.4287,27.4895,1446700.0
2010-11-05 11:50:00,40.69,40.77,40.58,40.58,1303700.0,27.4895,27.5435,27.4152,27.4152,1303700.0
2010-11-05 12:00:00,40.58,40.84,40.55,40.84,1405600.0,27.4152,27.5908,27.3949,27.5908,1405600.0
2010-11-05 12:10:00,40.84,41.03,40.83,40.96,1371800.0,27.5908,27.7192,27.5841,27.6719,1371800.0
2010-11-05 12:20:00,40.96,41.07,40.96,41.04,1194000.0,27.6719,27.7462,27.6719,27.7259,1194000.0
2010-11-05 12:30:00,41.03,41.18,40.94,41.15,1317600.0,27.7192,27.8205,27.6584,27.8003,1317600.0
2010-11-05 12:40:00,41.15,41.18,41.07,41.12,782800.0,27.8003,27.8205,27.7462,27.78,782800.0
2010-11-05 12:50:00,41.12,41.17,41.05,41.15,671900.0,27.78,27.8138,27.7327,27.8003,671900.0
2010-11-05 13:00:00,41.15,41.24,41.14,41.22,774300.0,27.8003,27.8611,27.7935,27.8476,774300.0
2010-11-05 13:10:00,41.21,41.24,41.19,41.2,523300.0,27.8408,27.8611,27.8273,27.834,523300.0
2010-11-05 13:20:00,41.19,41.2,41.11,41.17,572800.0,27.8273,27.834,27.7732,27.8138,572800.0
2010-11-05 13:30:00,41.17,41.2,41.14,41.19,475000.0,27.8138,27.834,27.7935,27.8273,475000.0
2010-11-05 13:40:00,41.19,41.2,41.08,41.08,686800.0,27.8273,27.834,27.753,27.753,686800.0
2010-11-05 13:50:00,41.08,41.19,41.06,41.18,565300.0,27.753,27.8273,27.7395,27.8205,565300.0
2010-11-05 14:00:00,41.17,41.18,41.08,41.11,858200.0,27.8138,27.8205,27.753,27.7732,858200.0
2010-11-05 14:10:00,41.11,41.12,40.96,41.01,1314200.0,27.7732,27.78,27.6719,27.7057,1314200.0
2010-11-05 14:20:00,41.01,41.05,40.9,40.92,1110600.0,27.7057,27.7327,27.6314,27.6449,1110600.0
2010-11-05 14:30:00,40.92,41.11,40.9,41.11,1569600.0,27.6449,27.7732,27.6314,27.7732,1569600.0
2010-11-05 14:40:00,41.11,41.15,40.94,41.0,1525700.0,27.7732,27.8003,27.6584,27.6989,1525700.0
2010-11-05 14:50:00,41.0,41.0,40.8,40.81,1152500.0,27.6989,27.6989,27.5638,27.5706,1152500.0
2010-11-05 15:00:00,40.81,40.93,40.74,40.89,1105700.0,27.5706,27.6516,27.5233,27.6246,1105700.0
2010-11-05 15:10:00,40.89,40.91,40.8,40.89,727300.0,27.6246,27.6381,27.5638,27.6246,727300.0
2010-11-05 15:20:00,40.9,40.93,40.81,40.92,1064500.0,27.6314,27.6516,27.5706,27.6449,1064500.0
2010-11-05 15:30:00,40.92,40.97,40.87,40.9,1260600.0,27.6449,27.6787,27.6111,27.6314,1260600.0
2010-11-05 15:40:00,40.9,40.91,40.77,40.83,2940300.0,27.6314,27.6381,27.5435,27.5841,2940300.0
2010-11-05 15:50:00,40.84,40.99,40.84,40.93,3717500.0,27.5908,27.6922,27.5908,27.6516,3717500.0
2010-11-08 09:30:00,40.86,41.2,40.8,40.81,2552200.0,27.6043,27.834,27.5638,27.5706,2552200.0
2010-11-08 09:40:00,40.8,40.98,40.73,40.86,1636600.0,27.5638,27.6854,27.5165,27.6043,1636600.0
2010-11-08 09:50:00,40.86,40.98,40.77,40.79,1167300.0,27.6043,27.6854,27.5435,27.5571,1167300.0
2010-11-08 10:00:00,40.8,40.8,40.62,40.66,1215700.0,27.5638,27.5638,27.4422,27.4692,1215700.0
2010-11-08 10:10:00,40.66,40.78,40.65,40.73,898100.0,27.4692,27.5503,27.4625,27.5165,898100.0
2010-11-08 10:20:00,40.73,40.8,40.7,40.75,798400.0,27.5165,27.5638,27.4963,27.53,798400.0
2010-11-08 10:30:00,40.75,40.76,40.62,40.66,835800.0,27.53,27.5368,27.4422,27.4692,835800.0
2010-11-08 10:40:00,40.66,40.68,40.57,40.65,921200.0,27.4692,27.4827,27.4084,27.4625,921200.0
2010-11-08 10:50:00,40.64,40.65,40.36,40.37,1060300.0,27.4557,27.4625,27.2666,27.2733,1060300.0
2010-11-08 11:00:00,40.37,40.41,40.21,40.33,1285700.0,27.2733,27.3003,27.1652,27.2463,1285700.0
2010-11-08 11:10:00,40.33,40.42,40.31,40.4,731100.0,27.2463,27.3071,27.2328,27.2936,731100.0
2010-11-08 11:20:00,40.4,40.49,40.38,40.49,517400.0,27.2936,27.3544,27.2801,27.3544,517400.0
2010-11-08 11:30:00,40.49,40.54,40.45,40.52,520800.0,27.3544,27.3882,27.3274,27.3746,520800.0
2010-11-08 11:40:00,40.51,40.57,40.46,40.52,549500.0,27.3679,27.4084,27.3341,27.3746,549500.0
2010-11-08 11:50:00,40.53,40.63,40.5,40.6,520300.0,27.3814,27.449,27.3611,27.4287,520300.0
2010-11-08 12:00:00,40.6,40.61,40.48,40.52,423800.0,27.4287,27.4354,27.3476,27.3746,423800.0
2010-11-08 12:10:00,40.52,40.62,40.51,40.59,390000.0,27.3746,27.4422,27.3679,27.4219,390000.0
2010-11-08 12:20:00,40.6,40.68,40.58,40.61,396900.0,27.4287,27.4827,27.4152,27.4354,396900.0
2010-11-08 12:30:00,40.61,40.64,40.57,40.63,367400.0,27.4354,27.4557,27.4084,27.449,367400.0
2010-11-08 12:40:00,40.62,40.67,40.56,40.58,241500.0,27.4422,27.476,27.4017,27.4152,241500.0
2010-11-08 12:50:00,40.58,40.66,40.58,40.64,300800.0,27.4152,27.4692,27.4152,27.4557,300800.0
2010-11-08 13:00:00,40.64,40.7,40.63,40.63,393100.0,27.4557,27.4963,27.449,27.449,393100.0
2010-11-08 13:10:00,40.63,40.66,40.59,40.63,290100.0,27.449,27.4692,27.4219,27.449,290100.0
2010-11-08 13:20:00,40.62,40.69,40.62,40.67,268500.0,27.4422,27.4895,27.4422,27.476,268500.0
2010-11-08 13:30:00,40.67,40.68,40.57,40.59,302300.0,27.476,27.4827,27.4084,27.4219,302300.0
2010-11-08 13:40:00,40.59,40.59,40.52,40.55,318800.0,27.4219,27.4219,27.3746,27.3949,318800.0
2010-11-08 13:50:00,40.55,40.59,40.54,40.56,222300.0,27.3949,27.4219,27.3882,27.4017,222300.0
2010-11-08 14:00:00,40.55,40.66,40.55,40.64,380200.0,27.3949,27.4692,27.3949,27.4557,380200.0
2010-11-08 14:10:00,40.64,40.7,40.62,40.69,526100.0,27.4557,27.4963,27.4422,27.4895,526100.0
2010-11-08 14:20:00,40.68,40.7,40.65,40.69,509800.0,27.4827,27.4963,27.4625,27.4895,509800.0
2010-11-08 14:30:00,40.69,40.75,40.59,40.6,902200.0,27.4895,27.53,27.4219,27.4287,902200.0
2010-11-08 14:40:00,40.59,40.72,40.59,40.65,637600.0,27.4219,27.5098,27.4219,27.4625,637600.0
2010-11-08 14:50:00,40.65,40.68,40.6,40.64,564700.0,27.4625,27.4827,27.4287,27.4557,564700.0
2010-11-08 15:00:00,40.65,40.71,40.61,40.62,753700.0,27.4625,27.503,27.4354,27.4422,753700.0
2010-11-08 15:10:00,40.61,40.7,40.59,40.69,528200.0,27.4354,27.4963,27.4219,27.4895,528200.0
2010-11-08 15:20:00,40.7,40.74,40.67,40.71,675900.0,27.4963,27.5233,27.476,27.503,675900.0
2010-11-08 15:30:00,40.72,40.76,40.58,40.59,1384700.0,27.5098,27.5368,27.4152,27.4219,1384700.0
2010-11-08 15:40:00,40.6,40.67,40.55,40.59,1443800.0,27.4287,27.476,27.3949,27.4219,1443800.0
2010-11-08 15:50:00,40.59,40.6,40.48,40.49,2327200.0,27.4219,27.4287,27.3476,27.3544,2327200.0
2010-11-09 09:30:00,40.43,40.64,40.29,40.32,1532800.0,27.3138,27.4557,27.2193,27.2395,1532800.0
2010-11-09 09:40:00,40.32,40.55,40.26,40.51,1435300.0,27.2395,27.3949,27.199,27.3679,1435300.0
2010-11-09 09:50:00,40.52,40.53,40.29,40.5,790300.0,27.3746,27.3814,27.2193,27.3611,790300.0
2010-11-09 10:00:00,40.49,40.52,40.44,40.49,747600.0,27.3544,27.3746,27.3206,27.3544,747600.0
2010-11-09 10:10:00,40.49,40.68,40.48,40.53,728200.0,27.3544,27.4827,27.3476,27.3814,728200.0
2010-11-09 10:20:00,40.53,40.63,40.5,40.56,455500.0,27.3814,27.449,27.3611,27.4017,455500.0
2010-11-09 10:30:00,40.56,40.6,40.44,40.49,556700.0,27.4017,27.4287,27.3206,27.3544,556700.0
2010-11-09 10:40:00,40.5,40.52,40.36,40.4,543200.0,27.3611,27.3746,27.2666,27.2936,543200.0
2010-11-09 10:50:00,40.4,40.46,40.38,40.42,440200.0,27.2936,27.3341,27.2801,27.3071,440200.0
2010-11-09 11:00:00,40.43,40.5,40.39,40.46,497300.0,27.3138,27.3611,27.2868,27.3341,497300.0
2010-11-09 11:10:00,40.45,40.56,40.41,40.52,489600.0,27.3274,27.4017,27.3003,27.3746,489600.0
2010-11-09 11:20:00,40.52,40.54,40.46,40.5,414000.0,27.3746,27.3882,27.3341,27.3611,414000.0
2010-11-09 11:30:00,40.5,40.57,40.44,40.55,509600.0,27.3611,27.4084,27.3206,27.3949,509600.0
2010-11-09 11:40:00,40.56,40.56,40.48,40.49,350500.0,27.4017,27.4017,27.3476,27.3544,350500.0
2010-11-09 11:50:00,40.5,40.53,40.4,40.41,605100.0,27.3611,27.3814,27.2936,27.3003,605100.0
2010-11-09 12:00:00,40.4,40.45,40.33,40.34,651200.0,27.2936,27.3274,27.2463,27.253,651200.0
2010-11-09 12:10:00,40.33,40.44,40.33,40.38,306200.0,27.2463,27.3206,27.2463,27.2801,306200.0
2010-11-09 12:20:00,40.38,40.4,40.29,40.33,375900.0,27.2801,27.2936,27.2193,27.2463,375900.0
2010-11-09 12:30:00,40.33,40.38,40.29,40.29,239000.0,27.2463,27.2801,27.2193,27.2193,239000.0
2010-11-09 12:40:00,40.29,40.32,40.23,40.25,356900.0,27.2193,27.2395,27.1787,27.1922,356900.0
2010-11-09 12:50:00,40.24,40.31,40.2,40.27,446200.0,27.1855,27.2328,27.1585,27.2058,446200.0
2010-11-09 13:00:00,40.27,40.44,40.26,40.44,367200.0,27.2058,27.3206,27.199,27.3206,367200.0
2010-11-09 13:10:00,40.43,40.49,40.36,40.37,526200.0,27.3138,27.3544,27.2666,27.2733,526200.0
2010-11-09 13:20:00,40.38,40.4,40.24,40.25,464700.0,27.2801,27.2936,27.1855,27.1922,464700.0
2010-11-09 13:30:00,40.25,40.26,40.18,40.18,646900.0,27.1922,27.199,27.1449,27.1449,646900.0
2010-11-09 13:40:00,40.18,40.19,39.96,40.14,1825200.0,27.1449,27.1517,26.9963,27.1179,1825200.0
2010-11-09 13:50:00,40.13,40.13,40.01,40.09,557700.0,27.1112,27.1112,27.0301,27.0841,557700.0
2010-11-09 14:00:00,40.09,40.12,40.02,40.08,474900.0,27.0841,27.1044,27.0369,27.0774,474900.0
2010-11-09 14:10:00,40.08,40.16,40.05,40.06,533800.0,27.0774,27.1314,27.0571,27.0639,533800.0
2010-11-09 14:20:00,40.06,40.09,40.04,40.05,336100.0,27.0639,27.0841,27.0504,27.0571,336100.0
2010-11-09 14:30:00,40.05,40.18,40.04,40.13,361000.0,27.0571,27.1449,27.0504,27.1112,361000.0
2010-11-09 14:40:00,40.13,40.18,40.11,40.12,426700.0,27.1112,27.1449,27.0977,27.1044,426700.0
2010-11-09 14:50:00,40.12,40.18,40.06,40.14,455500.0,27.1044,27.1449,27.0639,27.1179,455500.0
2010-11-09 15:00:00,40.14,40.15,39.91,39.91,848900.0,27.1179,27.1247,26.9625,26.9625,848900.0
2010-11-09 15:10:00,39.91,40.03,39.85,40.03,1143900.0,26.9625,27.0436,26.922,27.0436,1143900.0
2010-11-09 15:20:00,40.02,40.03,39.89,39.95,921900.0,27.0369,27.0436,26.949,26.9896,921900.0
2010-11-09 15:30:00,39.95,40.08,39.81,39.85,1194100.0,26.9896,27.0774,26.895,26.922,1194100.0
2010-11-09 15:40:00,39.85,39.88,39.73,39.79,1883800.0,26.922,26.9423,26.8409,26.8815,1883800.0
2010-11-09 15:50:00,39.8,39.97,39.77,39.97,3713500.0,26.8882,27.0031,26.868,27.0031,3713500.0
2010-11-10 09:30:00,39.87,40.34,39.87,40.34,2283200.0,26.9355,27.253,26.9355,27.253,2283200.0
2010-11-10 09:40:00,40.34,40.35,40.14,40.27,1720800.0,27.253,27.2598,27.1179,27.2058,1720800.0
2010-11-10 09:50:00,40.27,40.4,39.93,40.04,1977600.0,27.2058,27.2936,26.9761,27.0504,1977600.0
2010-11-10 10:00:00,40.03,40.1,39.59,39.81,1668500.0,27.0436,27.0909,26.7464,26.895,1668500.0
2010-11-10 10:10:00,39.82,40.04,39.63,39.73,1254300.0,26.9017,27.0504,26.7734,26.8409,1254300.0
2010-11-10 10:20:00,39.73,39.88,39.62,39.81,825900.0,26.8409,26.9423,26.7666,26.895,825900.0
2010-11-10 10:30:00,39.82,40.09,39.82,40.06,848600.0,26.9017,27.0841,26.9017,27.0639,848600.0
2010-11-10 10:40:00,40.06,40.11,39.9,39.93,1101900.0,27.0639,27.0977,26.9558,26.9761,1101900.0
2010-11-10 10:50:00,39.94,40.03,39.86,40.0,800100.0,26.9828,27.0436,26.9288,27.0233,800100.0
2010-11-10 11:00:00,40.01,40.07,39.96,40.0,558900.0,27.0301,27.0706,26.9963,27.0233,558900.0
2010-11-10 11:10:00,40.0,40.06,39.97,40.0,412600.0,27.0233,27.0639,27.0031,27.0233,412600.0
2010-11-10 11:20:00,40.0,40.09,39.97,40.08,586000.0,27.0233,27.0841,27.0031,27.0774,586000.0
2010-11-10 11:30:00,40.08,40.17,40.05,40.15,548400.0,27.0774,27.1382,27.0571,27.1247,548400.0
2010-11-10 11:40:00,40.15,40.15,40.05,40.1,381300.0,27.1247,27.1247,27.0571,27.0909,381300.0
2010-11-10 11:50:00,40.1,40.24,40.1,40.19,541900.0,27.0909,27.1855,27.0909,27.1517,541900.0
2010-11-10 12:00:00,40.19,40.25,40.13,40.14,395200.0,27.1517,27.1922,27.1112,27.1179,395200.0
2010-11-10 12:10:00,40.14,40.16,40.09,40.11,241800.0,27.1179,27.1314,27.0841,27.0977,241800.0
2010-11-10 12:20:00,40.11,40.13,40.06,40.1,222700.0,27.0977,27.1112,27.0639,27.0909,222700.0
2010-11-10 12:30:00,40.11,40.21,40.1,40.2,267600.0,27.0977,27.1652,27.0909,27.1585,267600.0
2010-11-10 12:40:00,40.19,40.28,40.15,40.23,811500.0,27.1517,27.2125,27.1247,27.1787,811500.0
2010-11-10 12:50:00,40.23,40.24,40.16,40.17,489700.0,27.1787,27.1855,27.1314,27.1382,489700.0
2010-11-10 13:00:00,40.16,40.19,40.01,40.15,868800.0,27.1314,27.1517,27.0301,27.1247,868800.0
2010-11-10 13:10:00,40.16,40.32,40.14,40.32,657200.0,27.1314,27.2395,27.1179,27.2395,657200.0
2010-11-10 13:20:00,40.32,40.39,40.29,40.32,688700.0,27.2395,27.2868,27.2193,27.2395,688700.0
2010-11-10 13:30:00,40.32,40.38,40.27,40.32,435300.0,27.2395,27.2801,27.2058,27.2395,435300.0
2010-11-10 13:40:00,40.32,40.43,40.28,40.42,420700.0,27.2395,27.3138,27.2125,27.3071,420700.0
2010-11-10 13:50:00,40.43,40.46,40.38,40.4,468100.0,27.3138,27.3341,27.2801,27.2936,468100.0
2010-11-10 14:00:00,40.4,40.61,40.4,40.58,1106700.0,27.2936,27.4354,27.2936,27.4152,1106700.0
2010-11-10 14:10:00,40.58,40.59,40.48,40.51,745200.0,27.4152,27.4219,27.3476,27.3679,745200.0
2010-11-10 14:20:00,40.51,40.59,40.43,40.58,677700.0,27.3679,27.4219,27.3138,27.4152,677700.0
2010-11-10 14:30:00,40.58,40.58,40.45,40.55,557800.0,27.4152,27.4152,27.3274,27.3949,557800.0
2010-11-10 14:40:00,40.54,40.61,40.48,40.56,622000.0,27.3882,27.4354,27.3476,27.4017,622000.0
2010-11-10 14:50:00,40.56,40.64,40.54,40.6,729200.0,27.4017,27.4557,27.3882,27.4287,729200.0
2010-11-10 15:00:00,40.6,40.64,40.5,40.54,723800.0,27.4287,27.4557,27.3611,27.3882,723800.0
2010-11-10 15:10:00,40.54,40.62,40.44,40.5,959900.0,27.3882,27.4422,27.3206,27.3611,959900.0
2010-11-10 15:20:00,40.5,40.53,40.42,40.5,651600.0,27.3611,27.3814,27.3071,27.3611,651600.0
2010-11-10 15:30:00,40.5,40.53,40.36,40.43,903300.0,27.3611,27.3814,27.2666,27.3138,903300.0
2010-11-10 15:40:00,40.43,40.46,40.37,40.41,869400.0,27.3138,27.3341,27.2733,27.3003,869400.0
2010-11-10 15:50:00,40.4,40.64,40.4,40.62,2777200.0,27.2936,27.4557,27.2936,27.4422,2777200.0
2010-11-11 09:30:00,40.25,40.44,39.98,40.02,1862300.0,27.1922,27.3206,27.0098,27.0369,1862300.0
2010-11-11 09:40:00,40.02,40.15,39.87,39.92,1479700.0,27.0369,27.1247,26.9355,26.9693,1479700.0
2010-11-11 09:50:00,39.92,40.09,39.89,39.99,805500.0,26.9693,27.0841,26.949,27.0166,805500.0
2010-11-11 10:00:00,39.99,40.1,39.92,40.08,859400.0,27.0166,27.0909,26.9693,27.0774,859400.0
2010-11-11 10:10:00,40.08,40.2,40.03,40.18,823000.0,27.0774,27.1585,27.0436,27.1449,823000.0
2010-11-11 10:20:00,40.19,40.2,40.01,40.07,628400.0,27.1517,27.1585,27.0301,27.0706,628400.0
2010-11-11 10:30:00,40.06,40.08,39.96,39.97,435000.0,27.0639,27.0774,26.9963,27.0031,435000.0
2010-11-11 10:40:00,39.97,40.03,39.92,39.92,623500.0,27.0031,27.0436,26.9693,26.9693,623500.0
2010-11-11 10:50:00,39.93,40.01,39.9,39.98,540000.0,26.9761,27.0301,26.9558,27.0098,540000.0
2010-11-11 11:00:00,39.99,40.04,39.85,39.88,768500.0,27.0166,27.0504,26.922,26.9423,768500.0
2010-11-11 11:10:00,39.87,39.98,39.86,39.98,470800.0,26.9355,27.0098,26.9288,27.0098,470800.0
2010-11-11 11:20:00,39.98,40.0,39.89,39.92,672200.0,27.0098,27.0233,26.949,26.9693,672200.0
2010-11-11 11:30:00,39.92,39.97,39.87,39.95,536400.0,26.9693,27.0031,26.9355,26.9896,536400.0
2010-11-11 11:40:00,39.94,39.97,39.86,39.91,485000.0,26.9828,27.0031,26.9288,26.9625,485000.0
2010-11-11 11:50:00,39.9,39.97,39.89,39.95,331700.0,26.9558,27.0031,26.949,26.9896,331700.0
2010-11-11 12:00:00,39.94,39.99,39.92,39.97,313800.0,26.9828,27.0166,26.9693,27.0031,313800.0
2010-11-11 12:10:00,39.98,40.1,39.97,40.06,509100.0,27.0098,27.0909,27.0031,27.0639,509100.0
2010-11-11 12:20:00,40.07,40.09,40.0,40.06,293300.0,27.0706,27.0841,27.0233,27.0639,293300.0
2010-11-11 12:30:00,40.06,40.1,40.01,40.06,325400.0,27.0639,27.0909,27.0301,27.0639,325400.0
2010-11-11 12:40:00,40.05,40.08,40.01,40.02,228100.0,27.0571,27.0774,27.0301,27.0369,228100.0
2010-11-11 12:50:00,40.02,40.06,39.98,39.99,225700.0,27.0369,27.0639,27.0098,27.0166,225700.0
2010-11-11 13:00:00,39.99,40.02,39.94,39.96,268300.0,27.0166,27.0369,26.9828,26.9963,268300.0
2010-11-11 13:10:00,39.96,40.06,39.95,40.0,226300.0,26.9963,27.0639,26.9896,27.0233,226300.0
2010-11-11 13:20:00,40.0,40.07,39.99,40.01,217900.0,27.0233,27.0706,27.0166,27.0301,217900.0
2010-11-11 13:30:00,40.01,40.07,39.99,40.04,206800.0,27.0301,27.0706,27.0166,27.0504,206800.0
2010-11-11 13:40:00,40.05,40.1,40.04,40.07,229800.0,27.0571,27.0909,27.0504,27.0706,229800.0
2010-11-11 13:50:00,40.07,40.13,40.05,40.1,330300.0,27.0706,27.1112,27.0571,27.0909,330300.0
2010-11-11 14:00:00,40.1,40.13,40.08,40.09,345400.0,27.0909,27.1112,27.0774,27.0841,345400.0
2010-11-11 14:10:00,40.1,40.17,40.08,40.16,305300.0,27.0909,27.1382,27.0774,27.1314,305300.0
2010-11-11 14:20:00,40.16,40.2,40.14,40.17,449100.0,27.1314,27.1585,27.1179,27.1382,449100.0
2010-11-11 14:30:00,40.15,40.27,40.15,40.21,469400.0,27.1247,27.2058,27.1247,27.1652,469400.0
2010-11-11 14:40:00,40.21,40.24,40.11,40.12,477400.0,27.1652,27.1855,27.0977,27.1044,477400.0
2010-11-11 14:50:00,40.12,40.15,40.07,40.15,344800.0,27.1044,27.1247,27.0706,27.1247,344800.0
2010-11-11 15:00:00,40.15,40.15,40.06,40.13,409800.0,27.1247,27.1247,27.0639,27.1112,409800.0
2010-11-11 15:10:00,40.12,40.2,40.08,40.08,438000.0,27.1044,27.1585,27.0774,27.0774,438000.0
2010-11-11 15:20:00,40.09,40.11,40.01,40.08,527000.0,27.0841,27.0977,27.0301,27.0774,527000.0
2010-11-11 15:30:00,40.08,40.08,39.9,39.98,926900.0,27.0774,27.0774,26.9558,27.0098,926900.0
2010-11-11 15:40:00,39.98,40.06,39.93,40.0,816200.0,27.0098,27.0639,26.9761,27.0233,816200.0
2010-11-11 15:50:00,40.01,40.12,40.0,40.05,1984400.0,27.0301,27.1044,27.0233,27.0571,1984400.0
2010-11-12 09:30:00,39.74,40.09,39.63,40.02,1246300.0,26.8477,27.0841,26.7734,27.0369,1246300.0
2010-11-12 09:40:00,40.02,40.19,39.91,39.97,1215900.0,27.0369,27.1517,26.9625,27.0031,1215900.0
2010-11-12 09:50:00,39.98,40.26,39.96,40.2,1147800.0,27.0098,27.199,26.9963,27.1585,1147800.0
2010-11-12 10:00:00,40.2,40.21,40.08,40.11,843900.0,27.1585,27.1652,27.0774,27.0977,843900.0
2010-11-12 10:10:00,40.1,40.19,40.06,40.12,870700.0,27.0909,27.1517,27.0639,27.1044,870700.0
2010-11-12 10:20:00,40.12,40.12,39.95,39.98,720800.0,27.1044,27.1044,26.9896,27.0098,720800.0
2010-11-12 10:30:00,39.98,39.99,39.72,39.79,912800.0,27.0098,27.0166,26.8342,26.8815,912800.0
2010-11-12 10:40:00,39.79,39.91,39.76,39.81,566900.0,26.8815,26.9625,26.8612,26.895,566900.0
2010-11-12 10:50:00,39.81,39.84,39.7,39.75,636300.0,26.895,26.9152,26.8207,26.8544,636300.0
2010-11-12 11:00:00,39.76,39.81,39.66,39.72,559200.0,26.8612,26.895,26.7936,26.8342,559200.0
2010-11-12 11:10:00,39.72,39.78,39.67,39.72,494200.0,26.8342,26.8747,26.8004,26.8342,494200.0
2010-11-12 11:20:00,39.71,39.9,39.7,39.87,436800.0,26.8274,26.9558,26.8207,26.9355,436800.0
2010-11-12 11:30:00,39.87,39.88,39.8,39.85,296700.0,26.9355,26.9423,26.8882,26.922,296700.0
2010-11-12 11:40:00,39.86,39.92,39.77,39.78,394600.0,26.9288,26.9693,26.868,26.8747,394600.0
2010-11-12 11:50:00,39.79,39.79,39.65,39.72,436500.0,26.8815,26.8815,26.7869,26.8342,436500.0
2010-11-12 12:00:00,39.72,39.76,39.64,39.71,365900.0,26.8342,26.8612,26.7801,26.8274,365900.0
2010-11-12 12:10:00,39.71,39.74,39.64,39.69,654300.0,26.8274,26.8477,26.7801,26.8139,654300.0
2010-11-12 12:20:00,39.69,39.7,39.57,39.57,818700.0,26.8139,26.8207,26.7328,26.7328,818700.0
2010-11-12 12:30:00,39.57,39.66,39.38,39.44,1443800.0,26.7328,26.7936,26.6045,26.645,1443800.0
2010-11-12 12:40:00,39.44,39.56,39.4,39.54,888900.0,26.645,26.7261,26.618,26.7126,888900.0
2010-11-12 12:50:00,39.54,39.59,39.46,39.51,911900.0,26.7126,26.7464,26.6585,26.6923,911900.0
2010-11-12 13:00:00,39.52,39.6,39.42,39.53,544100.0,26.6991,26.7531,26.6315,26.7058,544100.0
2010-11-12 13:10:00,39.54,39.58,39.5,39.53,546300.0,26.7126,26.7396,26.6856,26.7058,546300.0
2010-11-12 13:20:00,39.53,39.6,39.43,39.57,687700.0,26.7058,26.7531,26.6383,26.7328,687700.0
2010-11-12 13:30:00,39.56,39.62,39.49,39.56,430200.0,26.7261,26.7666,26.6788,26.7261,430200.0
2010-11-12 13:40:00,39.57,39.62,39.54,39.57,415700.0,26.7328,26.7666,26.7126,26.7328,415700.0
2010-11-12 13:50:00,39.57,39.59,39.47,39.5,316600.0,26.7328,26.7464,26.6653,26.6856,316600.0
2010-11-12 14:00:00,39.5,39.53,39.42,39.47,572200.0,26.6856,26.7058,26.6315,26.6653,572200.0
2010-11-12 14:10:00,39.47,39.62,39.46,39.6,310500.0,26.6653,26.7666,26.6585,26.7531,310500.0
2010-11-12 14:20:00,39.6,39.62,39.5,39.52,204300.0,26.7531,26.7666,26.6856,26.6991,204300.0
2010-11-12 14:30:00,39.53,39.56,39.44,39.55,383800.0,26.7058,26.7261,26.645,26.7193,383800.0
2010-11-12 14:40:00,39.55,39.58,39.47,39.57,473200.0,26.7193,26.7396,26.6653,26.7328,473200.0
2010-11-12 14:50:00,39.57,39.67,39.57,39.58,432000.0,26.7328,26.8004,26.7328,26.7396,432000.0
2010-11-12 15:00:00,39.58,39.69,39.54,39.63,524900.0,26.7396,26.8139,26.7126,26.7734,524900.0
2010-11-12 15:10:00,39.62,39.67,39.57,39.65,364200.0,26.7666,26.8004,26.7328,26.7869,364200.0
2010-11-12 15:20:00,39.65,39.7,39.5,39.56,628000.0,26.7869,26.8207,26.6856,26.7261,628000.0
2010-11-12 15:30:00,39.54,39.65,39.49,39.54,976500.0,26.7126,26.7869,26.6788,26.7126,976500.0
2010-11-12 15:40:00,39.54,39.6,39.41,39.6,1377100.0,26.7126,26.7531,26.6247,26.7531,1377100.0
2010-11-12 15:50:00,39.59,39.63,39.47,39.6,2142300.0,26.7464,26.7734,26.6653,26.7531,2142300.0
2010-11-15 09:30:00,39.82,40.13,39.81,40.0,1194300.0,26.9017,27.1112,26.895,27.0233,1194300.0
2010-11-15 09:40:00,39.99,40.12,39.96,40.06,857200.0,27.0166,27.1044,26.9963,27.0639,857200.0
2010-11-15 09:50:00,40.05,40.07,39.93,39.99,831100.0,27.0571,27.0706,26.9761,27.0166,831100.0
2010-11-15 10:00:00,39.99,40.03,39.71,39.81,1010500.0,27.0166,27.0436,26.8274,26.895,1010500.0
2010-11-15 10:10:00,39.81,39.98,39.79,39.89,667100.0,26.895,27.0098,26.8815,26.949,667100.0
2010-11-15 10:20:00,39.9,40.02,39.88,39.95,533500.0,26.9558,27.0369,26.9423,26.9896,533500.0
2010-11-15 10:30:00,39.95,40.06,39.94,40.06,497700.0,26.9896,27.0639,26.9828,27.0639,497700.0
2010-11-15 10:40:00,40.06,40.15,39.98,40.13,664700.0,27.0639,27.1247,27.0098,27.1112,664700.0
2010-11-15 10:50:00,40.13,40.31,40.13,40.28,1767500.0,27.1112,27.2328,27.1112,27.2125,1767500.0
2010-11-15 11:00:00,40.28,40.42,40.25,40.4,1311400.0,27.2125,27.3071,27.1922,27.2936,1311400.0
2010-11-15 11:10:00,40.4,40.42,40.33,40.42,952900.0,27.2936,27.3071,27.2463,27.3071,952900.0
2010-11-15 11:20:00,40.42,40.5,40.32,40.42,892000.0,27.3071,27.3611,27.2395,27.3071,892000.0
2010-11-15 11:30:00,40.42,40.62,40.41,40.62,943100.0,27.3071,27.4422,27.3003,27.4422,943100.0
2010-11-15 11:40:00,40.62,40.62,40.5,40.62,829800.0,27.4422,27.4422,27.3611,27.4422,829800.0
2010-11-15 11:50:00,40.62,40.64,40.5,40.54,476100.0,27.4422,27.4557,27.3611,27.3882,476100.0
2010-11-15 12:00:00,40.54,40.61,40.45,40.49,586400.0,27.3882,27.4354,27.3274,27.3544,586400.0
2010-11-15 12:10:00,40.49,40.5,40.38,40.4,484600.0,27.3544,27.3611,27.2801,27.2936,484600.0
2010-11-15 12:20:00,40.4,40.45,40.37,40.43,330500.0,27.2936,27.3274,27.2733,27.3138,330500.0
2010-11-15 12:30:00,40.43,40.48,40.4,40.46,268200.0,27.3138,27.3476,27.2936,27.3341,268200.0
2010-11-15 12:40:00,40.46,40.47,40.42,40.45,194000.0,27.3341,27.3409,27.3071,27.3274,194000.0
2010-11-15 12:50:00,40.46,40.51,40.43,40.48,209700.0,27.3341,27.3679,27.3138,27.3476,209700.0
2010-11-15 13:00:00,40.48,40.49,40.41,40.41,320100.0,27.3476,27.3544,27.3003,27.3003,320100.0
2010-11-15 13:10:00,40.41,40.46,40.41,40.46,182000.0,27.3003,27.3341,27.3003,27.3341,182000.0
2010-11-15 13:20:00,40.46,40.48,40.42,40.42,302800.0,27.3341,27.3476,27.3071,27.3071,302800.0
2010-11-15 13:30:00,40.43,40.5,40.41,40.41,338000.0,27.3138,27.3611,27.3003,27.3003,338000.0
2010-11-15 13:40:00,40.41,40.46,40.34,40.4,534700.0,27.3003,27.3341,27.253,27.2936,534700.0
2010-11-15 13:50:00,40.4,40.45,40.37,40.37,366600.0,27.2936,27.3274,27.2733,27.2733,366600.0
2010-11-15 14:00:00,40.37,40.39,40.3,40.3,359900.0,27.2733,27.2868,27.226,27.226,359900.0
2010-11-15 14:10:00,40.3,40.33,40.27,40.28,349300.0,27.226,27.2463,27.2058,27.2125,349300.0
2010-11-15 14:20:00,40.28,40.36,40.27,40.36,627700.0,27.2125,27.2666,27.2058,27.2666,627700.0
2010-11-15 14:30:00,40.36,40.36,40.25,40.33,415800.0,27.2666,27.2666,27.1922,27.2463,415800.0
2010-11-15 14:40:00,40.33,40.36,40.28,40.33,330700.0,27.2463,27.2666,27.2125,27.2463,330700.0
2010-11-15 14:50:00,40.32,40.37,40.28,40.28,301600.0,27.2395,27.2733,27.2125,27.2125,301600.0
2010-11-15 15:00:00,40.29,40.31,40.23,40.3,804900.0,27.2193,27.2328,27.1787,27.226,804900.0
2010-11-15 15:10:00,40.3,40.33,40.24,40.3,1172600.0,27.226,27.2463,27.1855,27.226,1172600.0
2010-11-15 15:20:00,40.3,40.35,40.22,40.35,830200.0,27.226,27.2598,27.172,27.2598,830200.0
2010-11-15 15:30:00,40.34,40.35,40.2,40.26,716800.0,27.253,27.2598,27.1585,27.199,716800.0
2010-11-15 15:40:00,40.26,40.29,40.12,40.14,1182200.0,27.199,27.2193,27.1044,27.1179,1182200.0
2010-11-15 15:50:00,40.13,40.17,40.06,40.07,2009900.0,27.1112,27.1382,27.0639,27.0706,2009900.0
2010-11-16 09:30:00,39.74,39.9,39.63,39.69,1459300.0,26.8477,26.9558,26.7734,26.8139,1459300.0
2010-11-16 09:40:00,39.68,39.73,39.6,39.63,1179900.0,26.8072,26.8409,26.7531,26.7734,1179900.0
2010-11-16 09:50:00,39.62,39.68,39.45,39.55,1938300.0,26.7666,26.8072,26.6518,26.7193,1938300.0
2010-11-16 10:00:00,39.54,39.65,39.45,39.62,1269800.0,26.7126,26.7869,26.6518,26.7666,1269800.0
2010-11-16 10:10:00,39.63,39.7,39.59,39.65,599800.0,26.7734,26.8207,26.7464,26.7869,599800.0
2010-11-16 10:20:00,39.65,39.67,39.52,39.63,622400.0,26.7869,26.8004,26.6991,26.7734,622400.0
2010-11-16 10:30:00,39.63,39.63,39.36,39.41,1602400.0,26.7734,26.7734,26.591,26.6247,1602400.0
2010-11-16 10:40:00,39.42,39.58,39.39,39.56,880900.0,26.6315,26.7396,26.6112,26.7261,880900.0
2010-11-16 10:50:00,39.56,39.64,39.52,39.56,1457900.0,26.7261,26.7801,26.6991,26.7261,1457900.0
2010-11-16 11:00:00,39.55,39.56,39.3,39.34,1191900.0,26.7193,26.7261,26.5504,26.5775,1191900.0
2010-11-16 11:10:00,39.35,39.44,39.08,39.09,1978400.0,26.5842,26.645,26.4018,26.4086,1978400.0
2010-11-16 11:20:00,39.09,39.34,39.07,39.31,881600.0,26.4086,26.5775,26.3951,26.5572,881600.0
2010-11-16 11:30:00,39.32,39.42,39.28,39.4,628100.0,26.5639,26.6315,26.5369,26.618,628100.0
2010-11-16 11:40:00,39.41,39.41,39.25,39.3,939700.0,26.6247,26.6247,26.5167,26.5504,939700.0
2010-11-16 11:50:00,39.3,39.43,39.29,39.36,671300.0,26.5504,26.6383,26.5437,26.591,671300.0
2010-11-16 12:00:00,39.36,39.47,39.36,39.44,514300.0,26.591,26.6653,26.591,26.645,514300.0
2010-11-16 12:10:00,39.45,39.48,39.33,39.33,1033700.0,26.6518,26.672,26.5707,26.5707,1033700.0
2010-11-16 12:20:00,39.33,39.34,39.24,39.29,653800.0,26.5707,26.5775,26.5099,26.5437,653800.0
2010-11-16 12:30:00,39.3,39.34,39.26,39.28,445200.0,26.5504,26.5775,26.5234,26.5369,445200.0
2010-11-16 12:40:00,39.28,39.31,39.17,39.22,580200.0,26.5369,26.5572,26.4626,26.4964,580200.0
2010-11-16 12:50:00,39.23,39.29,39.22,39.27,806400.0,26.5031,26.5437,26.4964,26.5302,806400.0
2010-11-16 13:00:00,39.26,39.28,39.2,39.27,289200.0,26.5234,26.5369,26.4829,26.5302,289200.0
2010-11-16 13:10:00,39.27,39.3,39.14,39.24,462700.0,26.5302,26.5504,26.4423,26.5099,462700.0
2010-11-16 13:20:00,39.23,39.27,39.18,39.2,338100.0,26.5031,26.5302,26.4694,26.4829,338100.0
2010-11-16 13:30:00,39.21,39.33,39.17,39.33,373800.0,26.4896,26.5707,26.4626,26.5707,373800.0
2010-11-16 13:40:00,39.33,39.34,39.22,39.24,426500.0,26.5707,26.5775,26.4964,26.5099,426500.0
2010-11-16 13:50:00,39.25,39.37,39.24,39.33,382500.0,26.5167,26.5977,26.5099,26.5707,382500.0
2010-11-16 14:00:00,39.33,39.35,39.23,39.23,382000.0,26.5707,26.5842,26.5031,26.5031,382000.0
2010-11-16 14:10:00,39.24,39.3,39.19,39.22,355900.0,26.5099,26.5504,26.4761,26.4964,355900.0
2010-11-16 14:20:00,39.22,39.28,39.11,39.15,649700.0,26.4964,26.5369,26.4221,26.4491,649700.0
2010-11-16 14:30:00,39.14,39.18,39.06,39.09,595000.0,26.4423,26.4694,26.3883,26.4086,595000.0
2010-11-16 14:40:00,39.09,39.29,39.04,39.28,1047100.0,26.4086,26.5437,26.3748,26.5369,1047100.0
2010-11-16 14:50:00,39.28,39.41,39.27,39.36,739400.0,26.5369,26.6247,26.5302,26.591,739400.0
2010-11-16 15:00:00,39.36,39.46,39.29,39.38,776700.0,26.591,26.6585,26.5437,26.6045,776700.0
2010-11-16 15:10:00,39.38,39.39,39.23,39.32,1003800.0,26.6045,26.6112,26.5031,26.5639,1003800.0
2010-11-16 15:20:00,39.32,39.4,39.25,39.29,745500.0,26.5639,26.618,26.5167,26.5437,745500.0
2010-11-16 15:30:00,39.3,39.41,39.28,39.35,1105400.0,26.5504,26.6247,26.5369,26.5842,1105400.0
2010-11-16 15:40:00,39.34,39.4,39.28,39.33,1448100.0,26.5775,26.618,26.5369,26.5707,1448100.0
2010-11-16 15:50:00,39.33,39.97,39.29,39.68,8428100.0,26.5707,27.0031,26.5437,26.8072,8428100.0
2010-11-17 09:30:00,39.57,39.68,39.22,39.31,2863100.0,26.7328,26.8072,26.4964,26.5572,2863100.0
2010-11-17 09:40:00,39.32,39.46,39.12,39.41,1570300.0,26.5639,26.6585,26.4288,26.6247,1570300.0
2010-11-17 09:50:00,39.41,39.46,39.33,39.38,1392300.0,26.6247,26.6585,26.5707,26.6045,1392300.0
2010-11-17 10:00:00,39.38,39.55,39.33,39.51,1067700.0,26.6045,26.7193,26.5707,26.6923,1067700.0
2010-11-17 10:10:00,39.51,39.56,39.33,39.34,1276000.0,26.6923,26.7261,26.5707,26.5775,1276000.0
2010-11-17 10:20:00,39.34,39.36,39.24,39.28,987200.0,26.5775,26.591,26.5099,26.5369,987200.0
2010-11-17 10:30:00,39.28,39.35,39.15,39.22,1103500.0,26.5369,26.5842,26.4491,26.4964,1103500.0
2010-11-17 10:40:00,39.22,39.31,39.17,39.23,665000.0,26.4964,26.5572,26.4626,26.5031,665000.0
2010-11-17 10:50:00,39.22,39.26,39.07,39.07,935200.0,26.4964,26.5234,26.3951,26.3951,935200.0
2010-11-17 11:00:00,39.08,39.1,38.98,39.02,1232800.0,26.4018,26.4153,26.3342,26.3613,1232800.0
2010-11-17 11:10:00,39.02,39.2,39.01,39.14,792000.0,26.3613,26.4829,26.3545,26.4423,792000.0
2010-11-17 11:20:00,39.14,39.26,39.12,39.24,707900.0,26.4423,26.5234,26.4288,26.5099,707900.0
2010-11-17 11:30:00,39.24,39.34,39.22,39.26,531100.0,26.5099,26.5775,26.4964,26.5234,531100.0
2010-11-17 11:40:00,39.26,39.3,39.19,39.23,367200.0,26.5234,26.5504,26.4761,26.5031,367200.0
2010-11-17 11:50:00,39.23,39.35,39.22,39.27,362700.0,26.5031,26.5842,26.4964,26.5302,362700.0
2010-11-17 12:00:00,39.27,39.28,39.19,39.21,281500.0,26.5302,26.5369,26.4761,26.4896,281500.0
2010-11-17 12:10:00,39.21,39.28,39.21,39.21,308800.0,26.4896,26.5369,26.4896,26.4896,308800.0
2010-11-17 12:20:00,39.22,39.26,39.19,39.22,349000.0,26.4964,26.5234,26.4761,26.4964,349000.0
2010-11-17 12:30:00,39.22,39.26,39.2,39.21,244600.0,26.4964,26.5234,26.4829,26.4896,244600.0
2010-11-17 12:40:00,39.21,39.24,39.17,39.23,199600.0,26.4896,26.5099,26.4626,26.5031,199600.0
2010-11-17 12:50:00,39.24,39.26,39.18,39.19,271200.0,26.5099,26.5234,26.4694,26.4761,271200.0
2010-11-17 13:00:00,39.19,39.2,39.14,39.16,578800.0,26.4761,26.4829,26.4423,26.4559,578800.0
2010-11-17 13:10:00,39.16,39.21,39.15,39.18,227500.0,26.4559,26.4896,26.4491,26.4694,227500.0
2010-11-17 13:20:00,39.19,39.29,39.17,39.24,429500.0,26.4761,26.5437,26.4626,26.5099,429500.0
2010-11-17 13:30:00,39.25,39.43,39.21,39.35,990700.0,26.5167,26.6383,26.4896,26.5842,990700.0
2010-11-17 13:40:00,39.34,39.35,39.14,39.19,914500.0,26.5775,26.5842,26.4423,26.4761,914500.0
2010-11-17 13:50:00,39.2,39.27,39.18,39.27,560300.0,26.4829,26.5302,26.4694,26.5302,560300.0
2010-11-17 14:00:00,39.27,39.33,39.26,39.29,465600.0,26.5302,26.5707,26.5234,26.5437,465600.0
2010-11-17 14:10:00,39.29,39.33,39.25,39.31,485500.0,26.5437,26.5707,26.5167,26.5572,485500.0
2010-11-17 14:20:00,39.31,39.32,39.23,39.25,481500.0,26.5572,26.5639,26.5031,26.5167,481500.0
2010-11-17 14:30:00,39.26,39.3,39.24,39.28,332000.0,26.5234,26.5504,26.5099,26.5369,332000.0
2010-11-17 14:40:00,39.28,39.3,39.23,39.24,268100.0,26.5369,26.5504,26.5031,26.5099,268100.0
2010-11-17 14:50:00,39.23,39.26,39.16,39.19,496000.0,26.5031,26.5234,26.4559,26.4761,496000.0
2010-11-17 15:00:00,39.19,39.2,39.09,39.09,664400.0,26.4761,26.4829,26.4086,26.4086,664400.0
2010-11-17 15:10:00,39.1,39.18,39.09,39.15,690200.0,26.4153,26.4694,26.4086,26.4491,690200.0
2010-11-17 15:20:00,39.15,39.19,39.01,39.05,777900.0,26.4491,26.4761,26.3545,26.3815,777900.0
2010-11-17 15:30:00,39.05,39.17,39.03,39.15,738700.0,26.3815,26.4626,26.368,26.4491,738700.0
2010-11-17 15:40:00,39.17,39.28,39.11,39.24,1476200.0,26.4626,26.5369,26.4221,26.5099,1476200.0
2010-11-17 15:50:00,39.25,39.25,39.16,39.17,1817000.0,26.5167,26.5167,26.4559,26.4626,1817000.0
2010-11-18 09:30:00,39.57,39.75,39.4,39.41,1595300.0,26.7328,26.8544,26.618,26.6247,1595300.0
2010-11-18 09:40:00,39.41,39.52,39.36,39.44,1606400.0,26.6247,26.6991,26.591,26.645,1606400.0
2010-11-18 09:50:00,39.44,39.49,39.4,39.42,888800.0,26.645,26.6788,26.618,26.6315,888800.0
2010-11-18 10:00:00,39.43,39.66,39.43,39.62,2078000.0,26.6383,26.7936,26.6383,26.7666,2078000.0
2010-11-18 10:10:00,39.62,39.72,39.54,39.57,1150000.0,26.7666,26.8342,26.7126,26.7328,1150000.0
2010-11-18 10:20:00,39.56,39.58,39.5,39.56,867600.0,26.7261,26.7396,26.6856,26.7261,867600.0
2010-11-18 10:30:00,39.56,39.59,39.52,39.54,1199700.0,26.7261,26.7464,26.6991,26.7126,1199700.0
2010-11-18 10:40:00,39.54,39.74,39.52,39.73,944900.0,26.7126,26.8477,26.6991,26.8409,944900.0
2010-11-18 10:50:00,39.72,39.97,39.72,39.86,1477000.0,26.8342,27.0031,26.8342,26.9288,1477000.0
2010-11-18 11:00:00,39.87,40.0,39.84,39.87,1242800.0,26.9355,27.0233,26.9152,26.9355,1242800.0
2010-11-18 11:10:00,39.87,39.89,39.8,39.83,916900.0,26.9355,26.949,26.8882,26.9085,916900.0
2010-11-18 11:20:00,39.83,39.86,39.76,39.86,474400.0,26.9085,26.9288,26.8612,26.9288,474400.0
2010-11-18 11:30:00,39.86,39.92,39.83,39.87,537200.0,26.9288,26.9693,26.9085,26.9355,537200.0
2010-11-18 11:40:00,39.87,39.88,39.7,39.7,703400.0,26.9355,26.9423,26.8207,26.8207,703400.0
2010-11-18 11:50:00,39.7,39.76,39.65,39.75,652900.0,26.8207,26.8612,26.7869,26.8544,652900.0
2010-11-18 12:00:00,39.75,39.89,39.74,39.82,420900.0,26.8544,26.949,26.8477,26.9017,420900.0
2010-11-18 12:10:00,39.82,39.84,39.78,39.8,288600.0,26.9017,26.9152,26.8747,26.8882,288600.0
2010-11-18 12:20:00,39.81,39.85,39.81,39.83,253400.0,26.895,26.922,26.895,26.9085,253400.0
2010-11-18 12:30:00,39.81,39.82,39.72,39.76,385600.0,26.895,26.9017,26.8342,26.8612,385600.0
2010-11-18 12:40:00,39.76,39.81,39.76,39.8,315900.0,26.8612,26.895,26.8612,26.8882,315900.0
2010-11-18 12:50:00,39.81,39.85,39.77,39.82,327300.0,26.895,26.922,26.868,26.9017,327300.0
2010-11-18 13:00:00,39.81,39.85,39.78,39.83,216600.0,26.895,26.922,26.8747,26.9085,216600.0
2010-11-18 13:10:00,39.83,39.85,39.79,39.84,314400.0,26.9085,26.922,26.8815,26.9152,314400.0
2010-11-18 13:20:00,39.85,39.88,39.81,39.83,307200.0,26.922,26.9423,26.895,26.9085,307200.0
2010-11-18 13:30:00,39.83,39.86,39.81,39.83,356100.0,26.9085,26.9288,26.895,26.9085,356100.0
2010-11-18 13:40:00,39.84,39.84,39.8,39.83,236300.0,26.9152,26.9152,26.8882,26.9085,236300.0
2010-11-18 13:50:00,39.83,39.89,39.82,39.83,564500.0,26.9085,26.949,26.9017,26.9085,564500.0
2010-11-18 14:00:00,39.82,39.87,39.8,39.83,349300.0,26.9017,26.9355,26.8882,26.9085,349300.0
2010-11-18 14:10:00,39.83,39.83,39.76,39.76,498400.0,26.9085,26.9085,26.8612,26.8612,498400.0
2010-11-18 14:20:00,39.77,39.77,39.68,39.7,560700.0,26.868,26.868,26.8072,26.8207,560700.0
2010-11-18 14:30:00,39.7,39.78,39.7,39.78,366400.0,26.8207,26.8747,26.8207,26.8747,366400.0
2010-11-18 14:40:00,39.78,39.8,39.72,39.77,409800.0,26.8747,26.8882,26.8342,26.868,409800.0
2010-11-18 14:50:00,39.77,39.78,39.72,39.74,422700.0,26.868,26.8747,26.8342,26.8477,422700.0
2010-11-18 15:00:00,39.74,39.77,39.73,39.73,380600.0,26.8477,26.868,26.8409,26.8409,380600.0
2010-11-18 15:10:00,39.74,39.75,39.64,39.66,470100.0,26.8477,26.8544,26.7801,26.7936,470100.0
2010-11-18 15:20:00,39.66,39.68,39.58,39.67,829200.0,26.7936,26.8072,26.7396,26.8004,829200.0
2010-11-18 15:30:00,39.67,39.68,39.52,39.57,857100.0,26.8004,26.8072,26.6991,26.7328,857100.0
2010-11-18 15:40:00,39.57,39.66,39.54,39.58,803500.0,26.7328,26.7936,26.7126,26.7396,803500.0
2010-11-18 15:50:00,39.58,39.66,39.53,39.65,2267300.0,26.7396,26.7936,26.7058,26.7869,2267300.0
2010-11-19 09:30:00,39.41,39.64,39.34,39.49,3704100.0,26.6247,26.7801,26.5775,26.6788,3704100.0
2010-11-19 09:40:00,39.5,39.5,39.4,39.43,614200.0,26.6856,26.6856,26.618,26.6383,614200.0
2010-11-19 09:50:00,39.43,39.51,39.34,39.48,599800.0,26.6383,26.6923,26.5775,26.672,599800.0
2010-11-19 10:00:00,39.48,39.49,39.39,39.42,500000.0,26.672,26.6788,26.6112,26.6315,500000.0
2010-11-19 10:10:00,39.42,39.58,39.37,39.58,754900.0,26.6315,26.7396,26.5977,26.7396,754900.0
2010-11-19 10:20:00,39.58,39.58,39.31,39.32,707100.0,26.7396,26.7396,26.5572,26.5639,707100.0
2010-11-19 10:30:00,39.32,39.37,39.26,39.32,820500.0,26.5639,26.5977,26.5234,26.5639,820500.0
2010-11-19 10:40:00,39.32,39.42,39.31,39.4,813200.0,26.5639,26.6315,26.5572,26.618,813200.0
2010-11-19 10:50:00,39.42,39.42,39.28,39.3,471000.0,26.6315,26.6315,26.5369,26.5504,471000.0
2010-11-19 11:00:00,39.3,39.34,39.28,39.34,569300.0,26.5504,26.5775,26.5369,26.5775,569300.0
2010-11-19 11:10:00,39.34,39.35,39.26,39.32,597200.0,26.5775,26.5842,26.5234,26.5639,597200.0
2010-11-19 11:20:00,39.32,39.43,39.26,39.42,706100.0,26.5639,26.6383,26.5234,26.6315,706100.0
2010-11-19 11:30:00,39.42,39.54,39.42,39.46,885700.0,26.6315,26.7126,26.6315,26.6585,885700.0
2010-11-19 11:40:00,39.45,39.55,39.43,39.44,344500.0,26.6518,26.7193,26.6383,26.645,344500.0
2010-11-19 11:50:00,39.44,39.47,39.35,39.4,373100.0,26.645,26.6653,26.5842,26.618,373100.0
2010-11-19 12:00:00,39.4,39.44,39.37,39.43,248700.0,26.618,26.645,26.5977,26.6383,248700.0
2010-11-19 12:10:00,39.43,39.44,39.37,39.41,242100.0,26.6383,26.645,26.5977,26.6247,242100.0
2010-11-19 12:20:00,39.41,39.44,39.39,39.4,188800.0,26.6247,26.645,26.6112,26.618,188800.0
2010-11-19 12:30:00,39.4,39.51,39.37,39.5,445700.0,26.618,26.6923,26.5977,26.6856,445700.0
2010-11-19 12:40:00,39.5,39.53,39.47,39.47,451900.0,26.6856,26.7058,26.6653,26.6653,451900.0
2010-11-19 12:50:00,39.47,39.53,39.44,39.52,338200.0,26.6653,26.7058,26.645,26.6991,338200.0
2010-11-19 13:00:00,39.52,39.56,39.5,39.51,350500.0,26.6991,26.7261,26.6856,26.6923,350500.0
2010-11-19 13:10:00,39.51,39.52,39.45,39.46,258900.0,26.6923,26.6991,26.6518,26.6585,258900.0
2010-11-19 13:20:00,39.45,39.48,39.44,39.45,212600.0,26.6518,26.672,26.645,26.6518,212600.0
2010-11-19 13:30:00,39.46,39.48,39.44,39.47,311000.0,26.6585,26.672,26.645,26.6653,311000.0
2010-11-19 13:40:00,39.48,39.48,39.41,39.44,258300.0,26.672,26.672,26.6247,26.645,258300.0
2010-11-19 13:50:00,39.44,39.44,39.4,39.43,184500.0,26.645,26.645,26.618,26.6383,184500.0
2010-11-19 14:00:00,39.43,39.52,39.42,39.52,471000.0,26.6383,26.6991,26.6315,26.6991,471000.0
2010-11-19 14:10:00,39.51,39.56,39.47,39.47,703400.0,26.6923,26.7261,26.6653,26.6653,703400.0
2010-11-19 14:20:00,39.47,39.48,39.37,39.37,375300.0,26.6653,26.672,26.5977,26.5977,375300.0
2010-11-19 14:30:00,39.37,39.39,39.3,39.31,466300.0,26.5977,26.6112,26.5504,26.5572,466300.0
2010-11-19 14:40:00,39.31,39.38,39.3,39.36,662100.0,26.5572,26.6045,26.5504,26.591,662100.0
2010-11-19 14:50:00,39.37,39.37,39.3,39.31,360700.0,26.5977,26.5977,26.5504,26.5572,360700.0
2010-11-19 15:00:00,39.31,39.4,39.3,39.36,416500.0,26.5572,26.618,26.5504,26.591,416500.0
2010-11-19 15:10:00,39.37,39.45,39.36,39.41,894200.0,26.5977,26.6518,26.591,26.6247,894200.0
2010-11-19 15:20:00,39.41,39.44,39.32,39.33,428200.0,26.6247,26.645,26.5639,26.5707,428200.0
2010-11-19 15:30:00,39.33,39.36,39.3,39.35,550600.0,26.5707,26.591,26.5504,26.5842,550600.0
2010-11-19 15:40:00,39.34,39.42,39.34,39.39,1091000.0,26.5775,26.6315,26.5775,26.6112,1091000.0
2010-11-19 15:50:00,39.39,39.42,39.35,39.41,1603600.0,26.6112,26.6315,26.5842,26.6247,1603600.0
2010-11-22 09:30:00,39.06,39.1,38.8,38.82,1547300.0,26.3883,26.4153,26.2126,26.2262,1547300.0
2010-11-22 09:40:00,38.82,38.96,38.82,38.94,1040900.0,26.2262,26.3207,26.2262,26.3072,1040900.0
2010-11-22 09:50:00,38.93,38.99,38.9,38.96,674000.0,26.3005,26.341,26.2802,26.3207,674000.0
2010-11-22 10:00:00,38.96,38.97,38.85,38.85,839600.0,26.3207,26.3275,26.2464,26.2464,839600.0
2010-11-22 10:10:00,38.85,38.86,38.73,38.73,857300.0,26.2464,26.2532,26.1654,26.1654,857300.0
2010-11-22 10:20:00,38.73,38.75,38.67,38.68,1023700.0,26.1654,26.1789,26.1248,26.1316,1023700.0
2010-11-22 10:30:00,38.68,38.69,38.46,38.58,1917000.0,26.1316,26.1383,25.9829,26.064,1917000.0
2010-11-22 10:40:00,38.57,38.58,38.44,38.51,1082300.0,26.0573,26.064,25.9694,26.0167,1082300.0
2010-11-22 10:50:00,38.5,38.62,38.48,38.48,965600.0,26.01,26.091,25.9965,25.9965,965600.0
2010-11-22 11:00:00,38.48,38.49,38.41,38.42,1074000.0,25.9965,26.0032,25.9492,25.9559,1074000.0
2010-11-22 11:10:00,38.41,38.49,38.41,38.47,722700.0,25.9492,26.0032,25.9492,25.9897,722700.0
2010-11-22 11:20:00,38.47,38.67,38.46,38.66,1174800.0,25.9897,26.1248,25.9829,26.1181,1174800.0
2010-11-22 11:30:00,38.66,38.68,38.59,38.68,517600.0,26.1181,26.1316,26.0708,26.1316,517600.0
2010-11-22 11:40:00,38.68,38.68,38.59,38.67,620000.0,26.1316,26.1316,26.0708,26.1248,620000.0
2010-11-22 11:50:00,38.67,38.7,38.65,38.68,489300.0,26.1248,26.1451,26.1113,26.1316,489300.0
2010-11-22 12:00:00,38.67,38.68,38.56,38.58,558400.0,26.1248,26.1316,26.0505,26.064,558400.0
2010-11-22 12:10:00,38.59,38.6,38.47,38.51,660100.0,26.0708,26.0775,25.9897,26.0167,660100.0
2010-11-22 12:20:00,38.51,38.51,38.36,38.37,787100.0,26.0167,26.0167,25.9154,25.9221,787100.0
2010-11-22 12:30:00,38.37,38.38,38.28,38.32,1108500.0,25.9221,25.9289,25.8613,25.8884,1108500.0
2010-11-22 12:40:00,38.32,38.32,38.23,38.27,887300.0,25.8884,25.8884,25.8276,25.8546,887300.0
2010-11-22 12:50:00,38.26,38.34,38.24,38.33,771400.0,25.8478,25.9019,25.8343,25.8951,771400.0
2010-11-22 13:00:00,38.33,38.36,38.3,38.35,765900.0,25.8951,25.9154,25.8749,25.9086,765900.0
2010-11-22 13:10:00,38.35,38.4,38.28,38.28,548000.0,25.9086,25.9424,25.8613,25.8613,548000.0
2010-11-22 13:20:00,38.28,38.29,38.21,38.26,609900.0,25.8613,25.8681,25.814,25.8478,609900.0
2010-11-22 13:30:00,38.25,38.34,38.24,38.31,484300.0,25.8411,25.9019,25.8343,25.8816,484300.0
2010-11-22 13:40:00,38.31,38.33,38.27,38.3,284400.0,25.8816,25.8951,25.8546,25.8749,284400.0
2010-11-22 13:50:00,38.3,38.36,38.28,38.35,449300.0,25.8749,25.9154,25.8613,25.9086,449300.0
2010-11-22 14:00:00,38.35,38.41,38.31,38.36,588000.0,25.9086,25.9492,25.8816,25.9154,588000.0
2010-11-22 14:10:00,38.36,38.4,38.33,38.38,358900.0,25.9154,25.9424,25.8951,25.9289,358900.0
2010-11-22 14:20:00,38.39,38.41,38.32,38.32,426000.0,25.9357,25.9492,25.8884,25.8884,426000.0
2010-11-22 14:30:00,38.32,38.39,38.31,38.39,349900.0,25.8884,25.9357,25.8816,25.9357,349900.0
2010-11-22 14:40:00,38.39,38.47,38.33,38.45,851800.0,25.9357,25.9897,25.8951,25.9762,851800.0
2010-11-22 14:50:00,38.46,38.48,38.35,38.39,577400.0,25.9829,25.9965,25.9086,25.9357,577400.0
2010-11-22 15:00:00,38.4,38.43,38.36,38.38,540900.0,25.9424,25.9627,25.9154,25.9289,540900.0
2010-11-22 15:10:00,38.38,38.39,38.33,38.35,423000.0,25.9289,25.9357,25.8951,25.9086,423000.0
2010-11-22 15:20:00,38.35,38.4,38.31,38.37,631300.0,25.9086,25.9424,25.8816,25.9221,631300.0
2010-11-22 15:30:00,38.38,38.5,38.32,38.5,869800.0,25.9289,26.01,25.8884,26.01,869800.0
2010-11-22 15:40:00,38.49,38.6,38.49,38.6,1028600.0,26.0032,26.0775,26.0032,26.0775,1028600.0
2010-11-22 15:50:00,38.6,38.6,38.5,38.52,1829300.0,26.0775,26.0775,26.01,26.0235,1829300.0
2010-11-23 09:30:00,38.01,38.2,37.87,38.17,2730700.0,25.6789,25.8073,25.5843,25.787,2730700.0
2010-11-23 09:40:00,38.17,38.22,37.97,38.02,1862900.0,25.787,25.8208,25.6519,25.6857,1862900.0
2010-11-23 09:50:00,38.01,38.02,37.75,37.78,1620100.0,25.6789,25.6857,25.5033,25.5235,1620100.0
2010-11-23 10:00:00,37.78,37.9,37.73,37.84,1630700.0,25.5235,25.6046,25.4898,25.5641,1630700.0
2010-11-23 10:10:00,37.84,37.9,37.76,37.8,931400.0,25.5641,25.6046,25.51,25.5371,931400.0
2010-11-23 10:20:00,37.8,37.87,37.7,37.85,1142200.0,25.5371,25.5843,25.4695,25.5708,1142200.0
2010-11-23 10:30:00,37.84,37.89,37.79,37.85,847600.0,25.5641,25.5979,25.5303,25.5708,847600.0
2010-11-23 10:40:00,37.85,37.88,37.81,37.84,800700.0,25.5708,25.5911,25.5438,25.5641,800700.0
2010-11-23 10:50:00,37.84,37.87,37.75,37.77,674900.0,25.5641,25.5843,25.5033,25.5168,674900.0
2010-11-23 11:00:00,37.77,37.81,37.7,37.81,883200.0,25.5168,25.5438,25.4695,25.5438,883200.0
2010-11-23 11:10:00,37.81,37.83,37.73,37.76,866200.0,25.5438,25.5573,25.4898,25.51,866200.0
2010-11-23 11:20:00,37.75,37.8,37.73,37.73,738700.0,25.5033,25.5371,25.4898,25.4898,738700.0
2010-11-23 11:30:00,37.74,37.77,37.72,37.73,741200.0,25.4965,25.5168,25.483,25.4898,741200.0
2010-11-23 11:40:00,37.73,37.77,37.72,37.75,530200.0,25.4898,25.5168,25.483,25.5033,530200.0
2010-11-23 11:50:00,37.74,37.84,37.74,37.79,707300.0,25.4965,25.5641,25.4965,25.5303,707300.0
2010-11-23 12:00:00,37.8,37.8,37.72,37.78,382700.0,25.5371,25.5371,25.483,25.5235,382700.0
2010-11-23 12:10:00,37.79,37.8,37.75,37.79,347000.0,25.5303,25.5371,25.5033,25.5303,347000.0
2010-11-23 12:20:00,37.79,37.8,37.73,37.79,278800.0,25.5303,25.5371,25.4898,25.5303,278800.0
2010-11-23 12:30:00,37.79,37.79,37.73,37.77,458000.0,25.5303,25.5303,25.4898,25.5168,458000.0
2010-11-23 12:40:00,37.77,37.85,37.75,37.83,552400.0,25.5168,25.5708,25.5033,25.5573,552400.0
2010-11-23 12:50:00,37.84,37.9,37.79,37.85,667000.0,25.5641,25.6046,25.5303,25.5708,667000.0
2010-11-23 13:00:00,37.85,37.86,37.8,37.8,287000.0,25.5708,25.5776,25.5371,25.5371,287000.0
2010-11-23 13:10:00,37.81,37.82,37.73,37.75,546500.0,25.5438,25.5506,25.4898,25.5033,546500.0
2010-11-23 13:20:00,37.75,37.84,37.74,37.81,483000.0,25.5033,25.5641,25.4965,25.5438,483000.0
2010-11-23 13:30:00,37.8,37.87,37.78,37.85,460300.0,25.5371,25.5843,25.5235,25.5708,460300.0
2010-11-23 13:40:00,37.85,37.87,37.76,37.77,445300.0,25.5708,25.5843,25.51,25.5168,445300.0
2010-11-23 13:50:00,37.76,37.79,37.71,37.74,587500.0,25.51,25.5303,25.4763,25.4965,587500.0
2010-11-23 14:00:00,37.74,37.79,37.69,37.71,786500.0,25.4965,25.5303,25.4627,25.4763,786500.0
2010-11-23 14:10:00,37.71,37.75,37.68,37.69,512800.0,25.4763,25.5033,25.456,25.4627,512800.0
2010-11-23 14:20:00,37.69,37.7,37.65,37.68,554800.0,25.4627,25.4695,25.4357,25.456,554800.0
2010-11-23 14:30:00,37.68,37.69,37.64,37.65,545200.0,25.456,25.4627,25.429,25.4357,545200.0
2010-11-23 14:40:00,37.65,37.69,37.62,37.66,502900.0,25.4357,25.4627,25.4155,25.4425,502900.0
2010-11-23 14:50:00,37.66,37.74,37.65,37.69,431200.0,25.4425,25.4965,25.4357,25.4627,431200.0
2010-11-23 15:00:00,37.69,37.76,37.69,37.72,707000.0,25.4627,25.51,25.4627,25.483,707000.0
2010-11-23 15:10:00,37.72,37.8,37.67,37.69,979100.0,25.483,25.5371,25.4492,25.4627,979100.0
2010-11-23 15:20:00,37.69,37.72,37.67,37.71,507700.0,25.4627,25.483,25.4492,25.4763,507700.0
2010-11-23 15:30:00,37.71,37.76,37.7,37.73,624700.0,25.4763,25.51,25.4695,25.4898,624700.0
2010-11-23 15:40:00,37.74,37.76,37.65,37.66,1123300.0,25.4965,25.51,25.4357,25.4425,1123300.0
2010-11-23 15:50:00,37.67,37.69,37.6,37.63,2635300.0,25.4492,25.4627,25.4019,25.4222,2635300.0
2010-11-24 09:30:00,37.84,37.95,37.63,37.64,1850700.0,25.5641,25.6384,25.4222,25.429,1850700.0
2010-11-24 09:40:00,37.66,37.79,37.59,37.7,1366200.0,25.4425,25.5303,25.3952,25.4695,1366200.0
2010-11-24 09:50:00,37.7,37.94,37.67,37.85,1006300.0,25.4695,25.6316,25.4492,25.5708,1006300.0
2010-11-24 10:00:00,37.85,37.94,37.71,37.94,995300.0,25.5708,25.6316,25.4763,25.6316,995300.0
2010-11-24 10:10:00,37.95,38.0,37.88,37.98,786800.0,25.6384,25.6722,25.5911,25.6587,786800.0
2010-11-24 10:20:00,37.98,38.05,37.96,37.98,739800.0,25.6587,25.706,25.6452,25.6587,739800.0
2010-11-24 10:30:00,37.98,38.14,37.97,38.1,916100.0,25.6587,25.7668,25.6519,25.7397,916100.0
2010-11-24 10:40:00,38.1,38.14,38.07,38.09,773700.0,25.7397,25.7668,25.7195,25.733,773700.0
2010-11-24 10:50:00,38.08,38.21,38.03,38.21,884900.0,25.7262,25.814,25.6924,25.814,884900.0
2010-11-24 11:00:00,38.2,38.22,38.1,38.18,571300.0,25.8073,25.8208,25.7397,25.7938,571300.0
2010-11-24 11:10:00,38.18,38.24,38.08,38.09,597000.0,25.7938,25.8343,25.7262,25.733,597000.0
2010-11-24 11:20:00,38.1,38.12,38.05,38.07,330600.0,25.7397,25.7532,25.706,25.7195,330600.0
2010-11-24 11:30:00,38.08,38.17,38.08,38.13,350300.0,25.7262,25.787,25.7262,25.76,350300.0
2010-11-24 11:40:00,38.14,38.16,38.07,38.08,238500.0,25.7668,25.7803,25.7195,25.7262,238500.0
2010-11-24 11:50:00,38.07,38.1,38.07,38.1,194300.0,25.7195,25.7397,25.7195,25.7397,194300.0
2010-11-24 12:00:00,38.1,38.17,38.07,38.16,267000.0,25.7397,25.787,25.7195,25.7803,267000.0
2010-11-24 12:10:00,38.16,38.17,38.13,38.14,248300.0,25.7803,25.787,25.76,25.7668,248300.0
2010-11-24 12:20:00,38.14,38.15,38.1,38.11,243500.0,25.7668,25.7735,25.7397,25.7465,243500.0
2010-11-24 12:30:00,38.12,38.15,38.1,38.11,271900.0,25.7532,25.7735,25.7397,25.7465,271900.0
2010-11-24 12:40:00,38.11,38.13,38.09,38.1,225500.0,25.7465,25.76,25.733,25.7397,225500.0
2010-11-24 12:50:00,38.1,38.15,38.09,38.12,301800.0,25.7397,25.7735,25.733,25.7532,301800.0
2010-11-24 13:00:00,38.12,38.13,38.09,38.1,273600.0,25.7532,25.76,25.733,25.7397,273600.0
2010-11-24 13:10:00,38.1,38.1,38.06,38.1,193300.0,25.7397,25.7397,25.7127,25.7397,193300.0
2010-11-24 13:20:00,38.1,38.17,38.1,38.12,331200.0,25.7397,25.787,25.7397,25.7532,331200.0
2010-11-24 13:30:00,38.12,38.12,38.09,38.1,283300.0,25.7532,25.7532,25.733,25.7397,283300.0
2010-11-24 13:40:00,38.11,38.14,38.09,38.11,230600.0,25.7465,25.7668,25.733,25.7465,230600.0
2010-11-24 13:50:00,38.12,38.12,38.08,38.1,248600.0,25.7532,25.7532,25.7262,25.7397,248600.0
2010-11-24 14:00:00,38.09,38.1,38.07,38.07,224300.0,25.733,25.7397,25.7195,25.7195,224300.0
2010-11-24 14:10:00,38.07,38.08,38.0,38.04,468200.0,25.7195,25.7262,25.6722,25.6992,468200.0
2010-11-24 14:20:00,38.04,38.07,38.02,38.04,374900.0,25.6992,25.7195,25.6857,25.6992,374900.0
2010-11-24 14:30:00,38.04,38.09,38.02,38.03,313500.0,25.6992,25.733,25.6857,25.6924,313500.0
2010-11-24 14:40:00,38.02,38.1,38.01,38.08,244500.0,25.6857,25.7397,25.6789,25.7262,244500.0
2010-11-24 14:50:00,38.08,38.09,38.0,38.01,394700.0,25.7262,25.733,25.6722,25.6789,394700.0
2010-11-24 15:00:00,38.01,38.07,38.01,38.07,318000.0,25.6789,25.7195,25.6789,25.7195,318000.0
2010-11-24 15:10:00,38.07,38.08,38.01,38.06,342600.0,25.7195,25.7262,25.6789,25.7127,342600.0
2010-11-24 15:20:00,38.06,38.09,38.04,38.04,362800.0,25.7127,25.733,25.6992,25.6992,362800.0
2010-11-24 15:30:00,38.04,38.05,38.0,38.01,395400.0,25.6992,25.706,25.6722,25.6789,395400.0
2010-11-24 15:40:00,38.01,38.03,37.92,37.95,961700.0,25.6789,25.6924,25.6181,25.6384,961700.0
2010-11-24 15:50:00,37.95,38.19,37.94,38.15,2548300.0,25.6384,25.8005,25.6316,25.7735,2548300.0
2010-11-26 09:30:00,37.77,37.86,37.64,37.83,1015300.0,25.5168,25.5776,25.429,25.5573,1015300.0
2010-11-26 09:40:00,37.84,37.95,37.75,37.77,518800.0,25.5641,25.6384,25.5033,25.5168,518800.0
2010-11-26 09:50:00,37.77,37.96,37.77,37.96,684900.0,25.5168,25.6452,25.5168,25.6452,684900.0
2010-11-26 10:00:00,37.96,37.98,37.82,37.85,427700.0,25.6452,25.6587,25.5506,25.5708,427700.0
2010-11-26 10:10:00,37.85,37.9,37.82,37.84,804000.0,25.5708,25.6046,25.5506,25.5641,804000.0
2010-11-26 10:20:00,37.84,37.9,37.77,37.77,577300.0,25.5641,25.6046,25.5168,25.5168,577300.0
2010-11-26 10:30:00,37.77,37.79,37.7,37.74,501000.0,25.5168,25.5303,25.4695,25.4965,501000.0
2010-11-26 10:40:00,37.73,37.74,37.6,37.63,544700.0,25.4898,25.4965,25.4019,25.4222,544700.0
2010-11-26 10:50:00,37.62,37.67,37.6,37.63,493300.0,25.4155,25.4492,25.4019,25.4222,493300.0
2010-11-26 11:00:00,37.64,37.67,37.61,37.65,422700.0,25.429,25.4492,25.4087,25.4357,422700.0
2010-11-26 11:10:00,37.65,37.66,37.62,37.63,331200.0,25.4357,25.4425,25.4155,25.4222,331200.0
2010-11-26 11:20:00,37.63,37.68,37.63,37.67,402500.0,25.4222,25.456,25.4222,25.4492,402500.0
2010-11-26 11:30:00,37.68,37.69,37.61,37.63,604200.0,25.456,25.4627,25.4087,25.4222,604200.0
2010-11-26 11:40:00,37.63,37.64,37.57,37.61,704400.0,25.4222,25.429,25.3817,25.4087,704400.0
2010-11-26 11:50:00,37.61,37.65,37.59,37.65,270100.0,25.4087,25.4357,25.3952,25.4357,270100.0
2010-11-26 12:00:00,37.64,37.7,37.63,37.68,397100.0,25.429,25.4695,25.4222,25.456,397100.0
2010-11-26 12:10:00,37.68,37.74,37.68,37.74,230100.0,25.456,25.4965,25.456,25.4965,230100.0
2010-11-26 12:20:00,37.74,37.76,37.69,37.72,460200.0,25.4965,25.51,25.4627,25.483,460200.0
2010-11-26 12:30:00,37.72,37.77,37.71,37.74,369000.0,25.483,25.5168,25.4763,25.4965,369000.0
2010-11-26 12:40:00,37.73,37.76,37.7,37.74,491400.0,25.4898,25.51,25.4695,25.4965,491400.0
2010-11-26 12:50:00,37.74,37.76,37.56,37.56,1490000.0,25.4965,25.51,25.3749,25.3749,1490000.0
2010-11-29 09:30:00,37.43,37.47,37.11,37.28,2316000.0,25.2871,25.3141,25.0709,25.1858,2316000.0
2010-11-29 09:40:00,37.28,37.54,37.19,37.33,1466100.0,25.1858,25.3614,25.125,25.2195,1466100.0
2010-11-29 09:50:00,37.33,37.4,37.19,37.3,1205600.0,25.2195,25.2668,25.125,25.1993,1205600.0
2010-11-29 10:00:00,37.3,37.38,37.18,37.38,1161000.0,25.1993,25.2533,25.1182,25.2533,1161000.0
2010-11-29 10:10:00,37.38,37.74,37.34,37.7,1623900.0,25.2533,25.4965,25.2263,25.4695,1623900.0
2010-11-29 10:20:00,37.71,37.79,37.69,37.7,1257100.0,25.4763,25.5303,25.4627,25.4695,1257100.0
2010-11-29 10:30:00,37.7,37.94,37.68,37.77,1500200.0,25.4695,25.6316,25.456,25.5168,1500200.0
2010-11-29 10:40:00,37.77,37.85,37.7,37.83,780700.0,25.5168,25.5708,25.4695,25.5573,780700.0
2010-11-29 10:50:00,37.83,37.91,37.7,37.76,698900.0,25.5573,25.6114,25.4695,25.51,698900.0
2010-11-29 11:00:00,37.76,37.76,37.63,37.68,673100.0,25.51,25.51,25.4222,25.456,673100.0
2010-11-29 11:10:00,37.68,37.79,37.67,37.71,743000.0,25.456,25.5303,25.4492,25.4763,743000.0
2010-11-29 11:20:00,37.71,37.85,37.71,37.8,784800.0,25.4763,25.5708,25.4763,25.5371,784800.0
2010-11-29 11:30:00,37.8,37.84,37.74,37.77,525300.0,25.5371,25.5641,25.4965,25.5168,525300.0
2010-11-29 11:40:00,37.78,37.79,37.63,37.66,746000.0,25.5235,25.5303,25.4222,25.4425,746000.0
2010-11-29 11:50:00,37.66,37.69,37.54,37.67,448000.0,25.4425,25.4627,25.3614,25.4492,448000.0
2010-11-29 12:00:00,37.66,37.75,37.65,37.73,376700.0,25.4425,25.5033,25.4357,25.4898,376700.0
2010-11-29 12:10:00,37.73,37.75,37.68,37.68,299500.0,25.4898,25.5033,25.456,25.456,299500.0
2010-11-29 12:20:00,37.69,37.77,37.68,37.73,333500.0,25.4627,25.5168,25.456,25.4898,333500.0
2010-11-29 12:30:00,37.74,37.76,37.68,37.74,285200.0,25.4965,25.51,25.456,25.4965,285200.0
2010-11-29 12:40:00,37.75,37.82,37.73,37.74,405500.0,25.5033,25.5506,25.4898,25.4965,405500.0
2010-11-29 12:50:00,37.75,37.78,37.67,37.77,293300.0,25.5033,25.5235,25.4492,25.5168,293300.0
2010-11-29 13:00:00,37.76,37.77,37.65,37.69,260200.0,25.51,25.5168,25.4357,25.4627,260200.0
2010-11-29 13:10:00,37.68,37.73,37.67,37.72,252500.0,25.456,25.4898,25.4492,25.483,252500.0
2010-11-29 13:20:00,37.73,37.77,37.66,37.71,310100.0,25.4898,25.5168,25.4425,25.4763,310100.0
2010-11-29 13:30:00,37.7,37.71,37.63,37.65,326600.0,25.4695,25.4763,25.4222,25.4357,326600.0
2010-11-29 13:40:00,37.64,37.74,37.63,37.73,516400.0,25.429,25.4965,25.4222,25.4898,516400.0
2010-11-29 13:50:00,37.73,37.76,37.72,37.74,299600.0,25.4898,25.51,25.483,25.4965,299600.0
2010-11-29 14:00:00,37.73,37.79,37.73,37.76,290600.0,25.4898,25.5303,25.4898,25.51,290600.0
2010-11-29 14:10:00,37.76,37.79,37.72,37.78,491400.0,25.51,25.5303,25.483,25.5235,491400.0
2010-11-29 14:20:00,37.78,37.87,37.74,37.86,366000.0,25.5235,25.5843,25.4965,25.5776,366000.0
2010-11-29 14:30:00,37.87,37.92,37.84,37.9,471400.0,25.5843,25.6181,25.5641,25.6046,471400.0
2010-11-29 14:40:00,37.9,38.09,37.89,37.98,607100.0,25.6046,25.733,25.5979,25.6587,607100.0
2010-11-29 14:50:00,37.97,38.01,37.92,38.0,571700.0,25.6519,25.6789,25.6181,25.6722,571700.0
2010-11-29 15:00:00,38.0,38.05,37.91,37.93,720500.0,25.6722,25.706,25.6114,25.6249,720500.0
2010-11-29 15:10:00,37.92,38.03,37.89,38.01,656900.0,25.6181,25.6924,25.5979,25.6789,656900.0
2010-11-29 15:20:00,38.03,38.03,37.88,37.95,695700.0,25.6924,25.6924,25.5911,25.6384,695700.0
2010-11-29 15:30:00,37.95,37.95,37.85,37.94,704600.0,25.6384,25.6384,25.5708,25.6316,704600.0
2010-11-29 15:40:00,37.95,38.0,37.85,37.97,1024300.0,25.6384,25.6722,25.5708,25.6519,1024300.0
2010-11-29 15:50:00,37.98,37.98,37.89,37.9,1695300.0,25.6587,25.6587,25.5979,25.6046,1695300.0
2010-11-30 09:30:00,37.5,37.65,37.32,37.35,2194500.0,25.3344,25.4357,25.2128,25.233,2194500.0
2010-11-30 09:40:00,37.34,37.52,37.24,37.38,1681400.0,25.2263,25.3479,25.1587,25.2533,1681400.0
2010-11-30 09:50:00,37.38,37.39,37.27,37.38,1733100.0,25.2533,25.2601,25.179,25.2533,1733100.0
2010-11-30 10:00:00,37.38,37.46,37.31,37.38,1677100.0,25.2533,25.3074,25.206,25.2533,1677100.0
2010-11-30 10:10:00,37.38,37.47,37.37,37.44,688200.0,25.2533,25.3141,25.2466,25.2938,688200.0
2010-11-30 10:20:00,37.43,37.52,37.41,37.48,913700.0,25.2871,25.3479,25.2736,25.3209,913700.0
2010-11-30 10:30:00,37.48,37.49,37.42,37.46,711800.0,25.3209,25.3276,25.2803,25.3074,711800.0
2010-11-30 10:40:00,37.45,37.5,37.4,37.5,562100.0,25.3006,25.3344,25.2668,25.3344,562100.0
2010-11-30 10:50:00,37.49,37.5,37.44,37.45,595600.0,25.3276,25.3344,25.2938,25.3006,595600.0
2010-11-30 11:00:00,37.45,37.5,37.4,37.42,739400.0,25.3006,25.3344,25.2668,25.2803,739400.0
2010-11-30 11:10:00,37.42,37.45,37.38,37.41,491100.0,25.2803,25.3006,25.2533,25.2736,491100.0
2010-11-30 11:20:00,37.41,37.45,37.36,37.36,417700.0,25.2736,25.3006,25.2398,25.2398,417700.0
2010-11-30 11:30:00,37.36,37.4,37.32,37.36,394300.0,25.2398,25.2668,25.2128,25.2398,394300.0
2010-11-30 11:40:00,37.36,37.43,37.35,37.39,395500.0,25.2398,25.2871,25.233,25.2601,395500.0
2010-11-30 11:50:00,37.39,37.45,37.34,37.42,485300.0,25.2601,25.3006,25.2263,25.2803,485300.0
2010-11-30 12:00:00,37.42,37.42,37.35,37.37,376600.0,25.2803,25.2803,25.233,25.2466,376600.0
2010-11-30 12:10:00,37.38,37.39,37.36,37.38,248800.0,25.2533,25.2601,25.2398,25.2533,248800.0
2010-11-30 12:20:00,37.37,37.4,37.35,37.38,289700.0,25.2466,25.2668,25.233,25.2533,289700.0
2010-11-30 12:30:00,37.38,37.4,37.3,37.35,374200.0,25.2533,25.2668,25.1993,25.233,374200.0
2010-11-30 12:40:00,37.36,37.39,37.3,37.37,590500.0,25.2398,25.2601,25.1993,25.2466,590500.0
2010-11-30 12:50:00,37.36,37.41,37.36,37.4,386600.0,25.2398,25.2736,25.2398,25.2668,386600.0
2010-11-30 13:00:00,37.41,37.56,37.4,37.56,1074300.0,25.2736,25.3749,25.2668,25.3749,1074300.0
2010-11-30 13:10:00,37.56,37.64,37.54,37.62,1169900.0,25.3749,25.429,25.3614,25.4155,1169900.0
2010-11-30 13:20:00,37.62,37.65,37.56,37.57,503500.0,25.4155,25.4357,25.3749,25.3817,503500.0
2010-11-30 13:30:00,37.58,37.61,37.57,37.59,273900.0,25.3884,25.4087,25.3817,25.3952,273900.0
2010-11-30 13:40:00,37.59,37.61,37.5,37.6,358700.0,25.3952,25.4087,25.3344,25.4019,358700.0
2010-11-30 13:50:00,37.6,37.69,37.56,37.67,441900.0,25.4019,25.4627,25.3749,25.4492,441900.0
2010-11-30 14:00:00,37.67,37.79,37.67,37.74,538900.0,25.4492,25.5303,25.4492,25.4965,538900.0
2010-11-30 14:10:00,37.74,37.74,37.57,37.62,519700.0,25.4965,25.4965,25.3817,25.4155,519700.0
2010-11-30 14:20:00,37.62,37.65,37.43,37.45,638800.0,25.4155,25.4357,25.2871,25.3006,638800.0
2010-11-30 14:30:00,37.45,37.5,37.41,37.46,576600.0,25.3006,25.3344,25.2736,25.3074,576600.0
2010-11-30 14:40:00,37.46,37.61,37.46,37.59,524500.0,25.3074,25.4087,25.3074,25.3952,524500.0
2010-11-30 14:50:00,37.6,37.7,37.58,37.6,573300.0,25.4019,25.4695,25.3884,25.4019,573300.0
2010-11-30 15:00:00,37.61,37.7,37.6,37.6,457300.0,25.4087,25.4695,25.4019,25.4019,457300.0
2010-11-30 15:10:00,37.61,37.61,37.51,37.56,609500.0,25.4087,25.4087,25.3411,25.3749,609500.0
2010-11-30 15:20:00,37.57,37.67,37.56,37.65,627300.0,25.3817,25.4492,25.3749,25.4357,627300.0
2010-11-30 15:30:00,37.65,37.67,37.54,37.54,537200.0,25.4357,25.4492,25.3614,25.3614,537200.0
2010-11-30 15:40:00,37.54,37.54,37.42,37.44,1212800.0,25.3614,25.3614,25.2803,25.2938,1212800.0
2010-11-30 15:50:00,37.43,37.54,37.38,37.38,2373300.0,25.2871,25.3614,25.2533,25.2533,2373300.0
2010-12-01 09:30:00,37.98,38.05,37.65,37.89,2384600.0,25.6587,25.706,25.4357,25.5979,2384600.0
2010-12-01 09:40:00,37.9,37.93,37.78,37.81,1620600.0,25.6046,25.6249,25.5235,25.5438,1620600.0
2010-12-01 09:50:00,37.81,37.92,37.8,37.91,981300.0,25.5438,25.6181,25.5371,25.6114,981300.0
2010-12-01 10:00:00,37.9,37.96,37.81,37.95,1323400.0,25.6046,25.6452,25.5438,25.6384,1323400.0
2010-12-01 10:10:00,37.95,37.97,37.85,37.9,698100.0,25.6384,25.6519,25.5708,25.6046,698100.0
2010-12-01 10:20:00,37.9,37.92,37.78,37.82,725800.0,25.6046,25.6181,25.5235,25.5506,725800.0
2010-12-01 10:30:00,37.82,37.89,37.81,37.86,638600.0,25.5506,25.5979,25.5438,25.5776,638600.0
2010-12-01 10:40:00,37.86,37.9,37.79,37.79,549100.0,25.5776,25.6046,25.5303,25.5303,549100.0
2010-12-01 10:50:00,37.79,37.83,37.76,37.77,410200.0,25.5303,25.5573,25.51,25.5168,410200.0
2010-12-01 11:00:00,37.77,37.82,37.75,37.79,446300.0,25.5168,25.5506,25.5033,25.5303,446300.0
2010-12-01 11:10:00,37.78,37.81,37.77,37.79,350300.0,25.5235,25.5438,25.5168,25.5303,350300.0
2010-12-01 11:20:00,37.8,37.8,37.71,37.72,456500.0,25.5371,25.5371,25.4763,25.483,456500.0
2010-12-01 11:30:00,37.72,37.76,37.7,37.75,409600.0,25.483,25.51,25.4695,25.5033,409600.0
2010-12-01 11:40:00,37.76,37.8,37.74,37.79,311400.0,25.51,25.5371,25.4965,25.5303,311400.0
2010-12-01 11:50:00,37.79,38.03,37.79,38.02,1346700.0,25.5303,25.6924,25.5303,25.6857,1346700.0
2010-12-01 12:00:00,38.01,38.07,37.92,37.93,768200.0,25.6789,25.7195,25.6181,25.6249,768200.0
2010-12-01 12:10:00,37.92,37.99,37.86,37.98,594300.0,25.6181,25.6654,25.5776,25.6587,594300.0
2010-12-01 12:20:00,37.98,38.12,37.98,38.1,940900.0,25.6587,25.7532,25.6587,25.7397,940900.0
2010-12-01 12:30:00,38.1,38.12,37.98,38.0,482400.0,25.7397,25.7532,25.6587,25.6722,482400.0
2010-12-01 12:40:00,37.99,38.04,37.99,38.03,536300.0,25.6654,25.6992,25.6654,25.6924,536300.0
2010-12-01 12:50:00,38.03,38.09,38.02,38.04,354400.0,25.6924,25.733,25.6857,25.6992,354400.0
2010-12-01 13:00:00,38.04,38.14,38.03,38.09,551400.0,25.6992,25.7668,25.6924,25.733,551400.0
2010-12-01 13:10:00,38.09,38.17,38.06,38.06,506000.0,25.733,25.787,25.7127,25.7127,506000.0
2010-12-01 13:20:00,38.06,38.11,38.04,38.06,505100.0,25.7127,25.7465,25.6992,25.7127,505100.0
2010-12-01 13:30:00,38.06,38.1,38.04,38.09,394000.0,25.7127,25.7397,25.6992,25.733,394000.0
2010-12-01 13:40:00,38.09,38.12,38.04,38.11,338600.0,25.733,25.7532,25.6992,25.7465,338600.0
2010-12-01 13:50:00,38.1,38.12,38.07,38.1,256400.0,25.7397,25.7532,25.7195,25.7397,256400.0
2010-12-01 14:00:00,38.1,38.13,38.07,38.08,409300.0,25.7397,25.76,25.7195,25.7262,409300.0
2010-12-01 14:10:00,38.08,38.16,38.08,38.16,401900.0,25.7262,25.7803,25.7262,25.7803,401900.0
2010-12-01 14:20:00,38.15,38.16,38.11,38.12,388800.0,25.7735,25.7803,25.7465,25.7532,388800.0
2010-12-01 14:30:00,38.13,38.15,38.08,38.13,530200.0,25.76,25.7735,25.7262,25.76,530200.0
2010-12-01 14:40:00,38.13,38.19,38.12,38.14,461900.0,25.76,25.8005,25.7532,25.7668,461900.0
2010-12-01 14:50:00,38.15,38.16,38.13,38.15,721400.0,25.7735,25.7803,25.76,25.7735,721400.0
2010-12-01 15:00:00,38.15,38.15,38.06,38.08,730100.0,25.7735,25.7735,25.7127,25.7262,730100.0
2010-12-01 15:10:00,38.08,38.13,38.05,38.08,548200.0,25.7262,25.76,25.706,25.7262,548200.0
2010-12-01 15:20:00,38.08,38.18,38.08,38.11,781500.0,25.7262,25.7938,25.7262,25.7465,781500.0
2010-12-01 15:30:00,38.11,38.14,38.07,38.14,623000.0,25.7465,25.7668,25.7195,25.7668,623000.0
2010-12-01 15:40:00,38.14,38.17,38.06,38.1,1124800.0,25.7668,25.787,25.7127,25.7397,1124800.0
2010-12-01 15:50:00,38.1,38.18,38.03,38.17,3208600.0,25.7397,25.7938,25.6924,25.787,3208600.0
2010-12-02 09:30:00,38.42,38.6,38.33,38.59,1918100.0,25.9559,26.0775,25.8951,26.0708,1918100.0
2010-12-02 09:40:00,38.59,38.72,38.57,38.63,1699100.0,26.0708,26.1586,26.0573,26.0978,1699100.0
2010-12-02 09:50:00,38.64,38.75,38.56,38.72,2258400.0,26.1045,26.1789,26.0505,26.1586,2258400.0
2010-12-02 10:00:00,38.72,38.96,38.7,38.82,2099000.0,26.1586,26.3207,26.1451,26.2262,2099000.0
2010-12-02 10:10:00,38.82,39.03,38.82,38.96,1291700.0,26.2262,26.368,26.2262,26.3207,1291700.0
2010-12-02 10:20:00,38.96,39.11,38.93,39.06,1358300.0,26.3207,26.4221,26.3005,26.3883,1358300.0
2010-12-02 10:30:00,39.06,39.16,39.01,39.15,1381900.0,26.3883,26.4559,26.3545,26.4491,1381900.0
2010-12-02 10:40:00,39.15,39.24,39.1,39.21,1300900.0,26.4491,26.5099,26.4153,26.4896,1300900.0
2010-12-02 10:50:00,39.22,39.25,39.12,39.18,1332200.0,26.4964,26.5167,26.4288,26.4694,1332200.0
2010-12-02 11:00:00,39.18,39.22,39.15,39.15,651600.0,26.4694,26.4964,26.4491,26.4491,651600.0
2010-12-02 11:10:00,39.16,39.25,39.13,39.24,639600.0,26.4559,26.5167,26.4356,26.5099,639600.0
2010-12-02 11:20:00,39.24,39.27,39.15,39.21,628000.0,26.5099,26.5302,26.4491,26.4896,628000.0
2010-12-02 11:30:00,39.22,39.23,39.16,39.17,559800.0,26.4964,26.5031,26.4559,26.4626,559800.0
2010-12-02 11:40:00,39.18,39.22,39.15,39.19,331600.0,26.4694,26.4964,26.4491,26.4761,331600.0
2010-12-02 11:50:00,39.19,39.21,39.1,39.13,651600.0,26.4761,26.4896,26.4153,26.4356,651600.0
2010-12-02 12:00:00,39.13,39.18,39.08,39.09,612600.0,26.4356,26.4694,26.4018,26.4086,612600.0
2010-12-02 12:10:00,39.08,39.18,39.07,39.15,521500.0,26.4018,26.4694,26.3951,26.4491,521500.0
2010-12-02 12:20:00,39.16,39.16,39.1,39.12,316500.0,26.4559,26.4559,26.4153,26.4288,316500.0
2010-12-02 12:30:00,39.11,39.21,39.1,39.2,466600.0,26.4221,26.4896,26.4153,26.4829,466600.0
2010-12-02 12:40:00,39.21,39.27,39.2,39.24,485000.0,26.4896,26.5302,26.4829,26.5099,485000.0
2010-12-02 12:50:00,39.22,39.26,39.15,39.17,434600.0,26.4964,26.5234,26.4491,26.4626,434600.0
2010-12-02 13:00:00,39.17,39.18,39.12,39.12,310100.0,26.4626,26.4694,26.4288,26.4288,310100.0
2010-12-02 13:10:00,39.13,39.13,38.92,38.99,1145300.0,26.4356,26.4356,26.2937,26.341,1145300.0
2010-12-02 13:20:00,38.98,39.08,38.95,39.08,997600.0,26.3342,26.4018,26.314,26.4018,997600.0
2010-12-02 13:30:00,39.07,39.08,38.97,39.06,1188400.0,26.3951,26.4018,26.3275,26.3883,1188400.0
2010-12-02 13:40:00,39.06,39.18,39.05,39.18,642900.0,26.3883,26.4694,26.3815,26.4694,642900.0
2010-12-02 13:50:00,39.17,39.23,39.13,39.17,590000.0,26.4626,26.5031,26.4356,26.4626,590000.0
2010-12-02 14:00:00,39.17,39.23,39.13,39.21,459200.0,26.4626,26.5031,26.4356,26.4896,459200.0
2010-12-02 14:10:00,39.2,39.27,39.19,39.27,469500.0,26.4829,26.5302,26.4761,26.5302,469500.0
2010-12-02 14:20:00,39.28,39.34,39.28,39.3,620700.0,26.5369,26.5775,26.5369,26.5504,620700.0
2010-12-02 14:30:00,39.3,39.32,39.24,39.24,362400.0,26.5504,26.5639,26.5099,26.5099,362400.0
2010-12-02 14:40:00,39.24,39.31,39.23,39.3,581900.0,26.5099,26.5572,26.5031,26.5504,581900.0
2010-12-02 14:50:00,39.31,39.31,39.21,39.21,554600.0,26.5572,26.5572,26.4896,26.4896,554600.0
2010-12-02 15:00:00,39.21,39.26,39.15,39.21,824700.0,26.4896,26.5234,26.4491,26.4896,824700.0
2010-12-02 15:10:00,39.2,39.3,39.17,39.29,705300.0,26.4829,26.5504,26.4626,26.5437,705300.0
2010-12-02 15:20:00,39.29,39.38,39.29,39.33,823300.0,26.5437,26.6045,26.5437,26.5707,823300.0
2010-12-02 15:30:00,39.33,39.33,39.26,39.27,1035200.0,26.5707,26.5707,26.5234,26.5302,1035200.0
2010-12-02 15:40:00,39.27,39.29,39.22,39.28,1169000.0,26.5302,26.5437,26.4964,26.5369,1169000.0
2010-12-02 15:50:00,39.28,39.35,39.24,39.29,3675300.0,26.5369,26.5842,26.5099,26.5437,3675300.0
2010-12-03 09:30:00,39.08,39.22,38.92,39.05,1746800.0,26.4018,26.4964,26.2937,26.3815,1746800.0
2010-12-03 09:40:00,39.05,39.09,38.95,39.05,1298700.0,26.3815,26.4086,26.314,26.3815,1298700.0
2010-12-03 09:50:00,39.05,39.09,38.84,38.93,1178100.0,26.3815,26.4086,26.2397,26.3005,1178100.0
2010-12-03 10:00:00,38.93,39.1,38.92,39.01,1102400.0,26.3005,26.4153,26.2937,26.3545,1102400.0
2010-12-03 10:10:00,39.01,39.01,38.81,38.89,918200.0,26.3545,26.3545,26.2194,26.2734,918200.0
2010-12-03 10:20:00,38.9,38.91,38.7,38.79,890700.0,26.2802,26.287,26.1451,26.2059,890700.0
2010-12-03 10:30:00,38.78,38.88,38.72,38.8,860100.0,26.1991,26.2667,26.1586,26.2126,860100.0
2010-12-03 10:40:00,38.8,38.94,38.79,38.9,691800.0,26.2126,26.3072,26.2059,26.2802,691800.0
2010-12-03 10:50:00,38.9,39.07,38.9,39.06,810100.0,26.2802,26.3951,26.2802,26.3883,810100.0
2010-12-03 11:00:00,39.06,39.07,38.94,39.01,608100.0,26.3883,26.3951,26.3072,26.3545,608100.0
2010-12-03 11:10:00,39.02,39.06,38.97,39.0,553000.0,26.3613,26.3883,26.3275,26.3478,553000.0
2010-12-03 11:20:00,39.0,39.04,38.95,38.99,333700.0,26.3478,26.3748,26.314,26.341,333700.0
2010-12-03 11:30:00,39.0,39.03,38.94,38.94,573700.0,26.3478,26.368,26.3072,26.3072,573700.0
2010-12-03 11:40:00,38.94,38.97,38.9,38.92,293900.0,26.3072,26.3275,26.2802,26.2937,293900.0
2010-12-03 11:50:00,38.93,38.94,38.87,38.88,333400.0,26.3005,26.3072,26.2599,26.2667,333400.0
2010-12-03 12:00:00,38.88,38.96,38.87,38.91,361700.0,26.2667,26.3207,26.2599,26.287,361700.0
2010-12-03 12:10:00,38.92,38.93,38.9,38.9,275400.0,26.2937,26.3005,26.2802,26.2802,275400.0
2010-12-03 12:20:00,38.9,38.91,38.8,38.84,325700.0,26.2802,26.287,26.2126,26.2397,325700.0
2010-12-03 12:30:00,38.85,38.89,38.82,38.88,380100.0,26.2464,26.2734,26.2262,26.2667,380100.0
2010-12-03 12:40:00,38.88,38.9,38.84,38.86,272800.0,26.2667,26.2802,26.2397,26.2532,272800.0
2010-12-03 12:50:00,38.86,38.87,38.82,38.86,288100.0,26.2532,26.2599,26.2262,26.2532,288100.0
2010-12-03 13:00:00,38.86,38.93,38.85,38.9,364600.0,26.2532,26.3005,26.2464,26.2802,364600.0
2010-12-03 13:10:00,38.89,38.96,38.88,38.96,275600.0,26.2734,26.3207,26.2667,26.3207,275600.0
2010-12-03 13:20:00,38.95,39.02,38.95,38.97,291900.0,26.314,26.3613,26.314,26.3275,291900.0
2010-12-03 13:30:00,38.98,38.99,38.94,38.96,364900.0,26.3342,26.341,26.3072,26.3207,364900.0
2010-12-03 13:40:00,38.96,38.99,38.94,38.97,318100.0,26.3207,26.341,26.3072,26.3275,318100.0
2010-12-03 13:50:00,38.97,39.05,38.96,39.03,311000.0,26.3275,26.3815,26.3207,26.368,311000.0
2010-12-03 14:00:00,39.04,39.07,39.01,39.05,533100.0,26.3748,26.3951,26.3545,26.3815,533100.0
2010-12-03 14:10:00,39.06,39.14,39.05,39.13,581400.0,26.3883,26.4423,26.3815,26.4356,581400.0
2010-12-03 14:20:00,39.14,39.19,39.11,39.18,372500.0,26.4423,26.4761,26.4221,26.4694,372500.0
2010-12-03 14:30:00,39.18,39.24,39.18,39.21,319300.0,26.4694,26.5099,26.4694,26.4896,319300.0
2010-12-03 14:40:00,39.21,39.22,39.16,39.17,344200.0,26.4896,26.4964,26.4559,26.4626,344200.0
2010-12-03 14:50:00,39.17,39.19,39.12,39.19,542300.0,26.4626,26.4761,26.4288,26.4761,542300.0
2010-12-03 15:00:00,39.19,39.23,39.17,39.17,614800.0,26.4761,26.5031,26.4626,26.4626,614800.0
2010-12-03 15:10:00,39.18,39.23,39.16,39.22,407000.0,26.4694,26.5031,26.4559,26.4964,407000.0
2010-12-03 15:20:00,39.22,39.37,39.22,39.37,784100.0,26.4964,26.5977,26.4964,26.5977,784100.0
2010-12-03 15:30:00,39.36,39.52,39.33,39.51,1234700.0,26.591,26.6991,26.5707,26.6923,1234700.0
2010-12-03 15:40:00,39.5,39.6,39.47,39.59,2057000.0,26.6856,26.7531,26.6653,26.7464,2057000.0
2010-12-03 15:50:00,39.58,39.67,39.55,39.62,3707700.0,26.7396,26.8004,26.7193,26.7666,3707700.0
2010-12-06 09:30:00,39.48,39.63,39.3,39.62,1069200.0,26.672,26.7734,26.5504,26.7666,1069200.0
2010-12-06 09:40:00,39.63,39.85,39.55,39.72,1437200.0,26.7734,26.922,26.7193,26.8342,1437200.0
2010-12-06 09:50:00,39.72,39.74,39.58,39.64,839800.0,26.8342,26.8477,26.7396,26.7801,839800.0
2010-12-06 10:00:00,39.64,39.82,39.63,39.8,895800.0,26.7801,26.9017,26.7734,26.8882,895800.0
2010-12-06 10:10:00,39.81,39.86,39.72,39.83,757000.0,26.895,26.9288,26.8342,26.9085,757000.0
2010-12-06 10:20:00,39.82,39.94,39.79,39.93,1001500.0,26.9017,26.9828,26.8815,26.9761,1001500.0
2010-12-06 10:30:00,39.93,39.95,39.75,39.77,560300.0,26.9761,26.9896,26.8544,26.868,560300.0
2010-12-06 10:40:00,39.77,39.78,39.66,39.7,432000.0,26.868,26.8747,26.7936,26.8207,432000.0
2010-12-06 10:50:00,39.7,39.71,39.59,39.65,461100.0,26.8207,26.8274,26.7464,26.7869,461100.0
2010-12-06 11:00:00,39.66,39.69,39.62,39.69,306800.0,26.7936,26.8139,26.7666,26.8139,306800.0
2010-12-06 11:10:00,39.69,39.76,39.62,39.62,480500.0,26.8139,26.8612,26.7666,26.7666,480500.0
2010-12-06 11:20:00,39.62,39.68,39.58,39.67,307300.0,26.7666,26.8072,26.7396,26.8004,307300.0
2010-12-06 11:30:00,39.67,39.67,39.57,39.57,326600.0,26.8004,26.8004,26.7328,26.7328,326600.0
2010-12-06 11:40:00,39.57,39.62,39.5,39.51,505900.0,26.7328,26.7666,26.6856,26.6923,505900.0
2010-12-06 11:50:00,39.5,39.57,39.46,39.56,390900.0,26.6856,26.7328,26.6585,26.7261,390900.0
2010-12-06 12:00:00,39.56,39.61,39.5,39.5,515200.0,26.7261,26.7599,26.6856,26.6856,515200.0
2010-12-06 12:10:00,39.5,39.55,39.45,39.53,344900.0,26.6856,26.7193,26.6518,26.7058,344900.0
2010-12-06 12:20:00,39.53,39.54,39.47,39.49,418000.0,26.7058,26.7126,26.6653,26.6788,418000.0
2010-12-06 12:30:00,39.49,39.58,39.49,39.56,307800.0,26.6788,26.7396,26.6788,26.7261,307800.0
2010-12-06 12:40:00,39.55,39.58,39.54,39.57,301300.0,26.7193,26.7396,26.7126,26.7328,301300.0
2010-12-06 12:50:00,39.57,39.65,39.56,39.64,385100.0,26.7328,26.7869,26.7261,26.7801,385100.0
2010-12-06 13:00:00,39.63,39.68,39.6,39.66,347600.0,26.7734,26.8072,26.7531,26.7936,347600.0
2010-12-06 13:10:00,39.67,39.7,39.65,39.69,338500.0,26.8004,26.8207,26.7869,26.8139,338500.0
2010-12-06 13:20:00,39.69,39.75,39.68,39.75,347800.0,26.8139,26.8544,26.8072,26.8544,347800.0
2010-12-06 13:30:00,39.74,39.81,39.73,39.75,587900.0,26.8477,26.895,26.8409,26.8544,587900.0
2010-12-06 13:40:00,39.76,39.8,39.75,39.78,501800.0,26.8612,26.8882,26.8544,26.8747,501800.0
2010-12-06 13:50:00,39.78,39.79,39.72,39.77,407700.0,26.8747,26.8815,26.8342,26.868,407700.0
2010-12-06 14:00:00,39.77,39.79,39.73,39.79,292300.0,26.868,26.8815,26.8409,26.8815,292300.0
2010-12-06 14:10:00,39.78,39.84,39.76,39.82,383200.0,26.8747,26.9152,26.8612,26.9017,383200.0
2010-12-06 14:20:00,39.82,39.86,39.81,39.85,473000.0,26.9017,26.9288,26.895,26.922,473000.0
2010-12-06 14:30:00,39.85,39.89,39.84,39.87,570700.0,26.922,26.949,26.9152,26.9355,570700.0
2010-12-06 14:40:00,39.87,39.96,39.86,39.96,606300.0,26.9355,26.9963,26.9288,26.9963,606300.0
2010-12-06 14:50:00,39.96,39.96,39.94,39.95,311400.0,26.9963,26.9963,26.9828,26.9896,311400.0
2010-12-06 15:00:00,39.95,40.05,39.94,40.01,1421700.0,26.9896,27.0571,26.9828,27.0301,1421700.0
2010-12-06 15:10:00,40.0,40.04,39.9,39.9,880200.0,27.0233,27.0504,26.9558,26.9558,880200.0
2010-12-06 15:20:00,39.91,39.93,39.89,39.9,443400.0,26.9625,26.9761,26.949,26.9558,443400.0
2010-12-06 15:30:00,39.89,39.93,39.89,39.92,689200.0,26.949,26.9761,26.949,26.9693,689200.0
2010-12-06 15:40:00,39.92,40.01,39.91,39.95,864800.0,26.9693,27.0301,26.9625,26.9896,864800.0
2010-12-06 15:50:00,39.95,39.96,39.87,39.89,1840000.0,26.9896,26.9963,26.9355,26.949,1840000.0
2010-12-07 09:30:00,40.31,40.46,39.98,39.98,3041000.0,27.2328,27.3341,27.0098,27.0098,3041000.0
2010-12-07 09:40:00,39.98,40.38,39.91,39.96,1901500.0,27.0098,27.2801,26.9625,26.9963,1901500.0
2010-12-07 09:50:00,39.96,40.01,39.82,39.82,1224400.0,26.9963,27.0301,26.9017,26.9017,1224400.0
2010-12-07 10:00:00,39.83,39.83,39.43,39.47,1985500.0,26.9085,26.9085,26.6383,26.6653,1985500.0
2010-12-07 10:10:00,39.47,39.76,39.42,39.75,2209000.0,26.6653,26.8612,26.6315,26.8544,2209000.0
2010-12-07 10:20:00,39.75,39.86,39.7,39.77,1040400.0,26.8544,26.9288,26.8207,26.868,1040400.0
2010-12-07 10:30:00,39.77,39.77,39.61,39.64,811900.0,26.868,26.868,26.7599,26.7801,811900.0
2010-12-07 10:40:00,39.63,39.83,39.63,39.81,549200.0,26.7734,26.9085,26.7734,26.895,549200.0
2010-12-07 10:50:00,39.81,39.85,39.71,39.71,533300.0,26.895,26.922,26.8274,26.8274,533300.0
2010-12-07 11:00:00,39.71,39.72,39.65,39.68,416100.0,26.8274,26.8342,26.7869,26.8072,416100.0
2010-12-07 11:10:00,39.69,39.79,39.67,39.72,700000.0,26.8139,26.8815,26.8004,26.8342,700000.0
2010-12-07 11:20:00,39.72,39.79,39.67,39.68,612700.0,26.8342,26.8815,26.8004,26.8072,612700.0
2010-12-07 11:30:00,39.68,39.72,39.61,39.64,526600.0,26.8072,26.8342,26.7599,26.7801,526600.0
2010-12-07 11:40:00,39.65,39.7,39.6,39.61,436100.0,26.7869,26.8207,26.7531,26.7599,436100.0
2010-12-07 11:50:00,39.61,39.68,39.6,39.64,483500.0,26.7599,26.8072,26.7531,26.7801,483500.0
2010-12-07 12:00:00,39.64,39.67,39.55,39.59,678300.0,26.7801,26.8004,26.7193,26.7464,678300.0
2010-12-07 12:10:00,39.58,39.63,39.44,39.51,958500.0,26.7396,26.7734,26.645,26.6923,958500.0
2010-12-07 12:20:00,39.5,39.61,39.5,39.6,1081200.0,26.6856,26.7599,26.6856,26.7531,1081200.0
2010-12-07 12:30:00,39.6,39.69,39.58,39.69,651900.0,26.7531,26.8139,26.7396,26.8139,651900.0
2010-12-07 12:40:00,39.69,39.69,39.64,39.65,270100.0,26.8139,26.8139,26.7801,26.7869,270100.0
2010-12-07 12:50:00,39.65,39.71,39.63,39.69,365600.0,26.7869,26.8274,26.7734,26.8139,365600.0
2010-12-07 13:00:00,39.69,39.78,39.67,39.74,452000.0,26.8139,26.8747,26.8004,26.8477,452000.0
2010-12-07 13:10:00,39.74,39.74,39.66,39.69,203000.0,26.8477,26.8477,26.7936,26.8139,203000.0
2010-12-07 13:20:00,39.69,39.72,39.67,39.71,378900.0,26.8139,26.8342,26.8004,26.8274,378900.0
2010-12-07 13:30:00,39.71,39.72,39.6,39.65,487700.0,26.8274,26.8342,26.7531,26.7869,487700.0
2010-12-07 13:40:00,39.65,39.67,39.55,39.65,401000.0,26.7869,26.8004,26.7193,26.7869,401000.0
2010-12-07 13:50:00,39.65,39.67,39.6,39.61,308400.0,26.7869,26.8004,26.7531,26.7599,308400.0
2010-12-07 14:00:00,39.61,39.63,39.55,39.57,459400.0,26.7599,26.7734,26.7193,26.7328,459400.0
2010-12-07 14:10:00,39.58,39.6,39.52,39.57,389500.0,26.7396,26.7531,26.6991,26.7328,389500.0
2010-12-07 14:20:00,39.56,39.65,39.56,39.65,415900.0,26.7261,26.7869,26.7261,26.7869,415900.0
2010-12-07 14:30:00,39.65,39.78,39.64,39.75,471400.0,26.7869,26.8747,26.7801,26.8544,471400.0
2010-12-07 14:40:00,39.75,39.79,39.73,39.76,381400.0,26.8544,26.8815,26.8409,26.8612,381400.0
2010-12-07 14:50:00,39.76,39.77,39.45,39.49,739600.0,26.8612,26.868,26.6518,26.6788,739600.0
2010-12-07 15:00:00,39.49,39.56,39.46,39.51,1499700.0,26.6788,26.7261,26.6585,26.6923,1499700.0
2010-12-07 15:10:00,39.52,39.53,39.35,39.45,960000.0,26.6991,26.7058,26.5842,26.6518,960000.0
2010-12-07 15:20:00,39.45,39.46,39.3,39.44,1706900.0,26.6518,26.6585,26.5504,26.645,1706900.0
2010-12-07 15:30:00,39.45,39.49,39.33,39.47,2667000.0,26.6518,26.6788,26.5707,26.6653,2667000.0
2010-12-07 15:40:00,39.47,39.48,39.28,39.35,1828300.0,26.6653,26.672,26.5369,26.5842,1828300.0
2010-12-07 15:50:00,39.31,39.35,39.24,39.26,2834900.0,26.5572,26.5842,26.5099,26.5234,2834900.0
2010-12-08 09:30:00,39.36,39.64,39.06,39.51,2059200.0,26.591,26.7801,26.3883,26.6923,2059200.0
2010-12-08 09:40:00,39.51,39.76,39.51,39.62,1586100.0,26.6923,26.8612,26.6923,26.7666,1586100.0
2010-12-08 09:50:00,39.61,39.63,39.45,39.45,1277000.0,26.7599,26.7734,26.6518,26.6518,1277000.0
2010-12-08 10:00:00,39.46,39.5,39.38,39.5,841500.0,26.6585,26.6856,26.6045,26.6856,841500.0
2010-12-08 10:10:00,39.49,39.6,39.45,39.54,989900.0,26.6788,26.7531,26.6518,26.7126,989900.0
2010-12-08 10:20:00,39.54,39.65,39.44,39.64,1072100.0,26.7126,26.7869,26.645,26.7801,1072100.0
2010-12-08 10:30:00,39.64,39.7,39.55,39.57,1017100.0,26.7801,26.8207,26.7193,26.7328,1017100.0
2010-12-08 10:40:00,39.57,39.65,39.54,39.62,598400.0,26.7328,26.7869,26.7126,26.7666,598400.0
2010-12-08 10:50:00,39.62,39.7,39.59,39.7,648600.0,26.7666,26.8207,26.7464,26.8207,648600.0
2010-12-08 11:00:00,39.69,39.73,39.67,39.68,551600.0,26.8139,26.8409,26.8004,26.8072,551600.0
2010-12-08 11:10:00,39.67,39.7,39.64,39.65,352000.0,26.8004,26.8207,26.7801,26.7869,352000.0
2010-12-08 11:20:00,39.66,39.72,39.64,39.72,730200.0,26.7936,26.8342,26.7801,26.8342,730200.0
2010-12-08 11:30:00,39.72,39.76,39.7,39.72,662500.0,26.8342,26.8612,26.8207,26.8342,662500.0
2010-12-08 11:40:00,39.72,39.89,39.7,39.85,663700.0,26.8342,26.949,26.8207,26.922,663700.0
2010-12-08 11:50:00,39.85,39.87,39.79,39.82,590500.0,26.922,26.9355,26.8815,26.9017,590500.0
2010-12-08 12:00:00,39.83,39.96,39.82,39.95,571700.0,26.9085,26.9963,26.9017,26.9896,571700.0
2010-12-08 12:10:00,39.96,40.11,39.93,40.1,1325600.0,26.9963,27.0977,26.9761,27.0909,1325600.0
2010-12-08 12:20:00,40.1,40.12,40.0,40.02,725500.0,27.0909,27.1044,27.0233,27.0369,725500.0
2010-12-08 12:30:00,40.02,40.08,39.99,40.06,993000.0,27.0369,27.0774,27.0166,27.0639,993000.0
2010-12-08 12:40:00,40.06,40.12,40.03,40.06,944800.0,27.0639,27.1044,27.0436,27.0639,944800.0
2010-12-08 12:50:00,40.05,40.06,39.89,39.96,548100.0,27.0571,27.0639,26.949,26.9963,548100.0
2010-12-08 13:00:00,39.96,40.06,39.94,40.03,565100.0,26.9963,27.0639,26.9828,27.0436,565100.0
2010-12-08 13:10:00,40.04,40.1,40.04,40.06,483700.0,27.0504,27.0909,27.0504,27.0639,483700.0
2010-12-08 13:20:00,40.06,40.09,40.02,40.07,475100.0,27.0639,27.0841,27.0369,27.0706,475100.0
2010-12-08 13:30:00,40.07,40.14,40.04,40.13,420400.0,27.0706,27.1179,27.0504,27.1112,420400.0
2010-12-08 13:40:00,40.13,40.19,40.11,40.14,576400.0,27.1112,27.1517,27.0977,27.1179,576400.0
2010-12-08 13:50:00,40.15,40.19,40.11,40.16,367200.0,27.1247,27.1517,27.0977,27.1314,367200.0
2010-12-08 14:00:00,40.16,40.17,40.07,40.11,468500.0,27.1314,27.1382,27.0706,27.0977,468500.0
2010-12-08 14:10:00,40.12,40.17,40.1,40.16,610700.0,27.1044,27.1382,27.0909,27.1314,610700.0
2010-12-08 14:20:00,40.17,40.18,40.1,40.12,446800.0,27.1382,27.1449,27.0909,27.1044,446800.0
2010-12-08 14:30:00,40.11,40.17,40.11,40.11,666700.0,27.0977,27.1382,27.0977,27.0977,666700.0
2010-12-08 14:40:00,40.11,40.15,40.07,40.09,774800.0,27.0977,27.1247,27.0706,27.0841,774800.0
2010-12-08 14:50:00,40.08,40.13,40.06,40.08,656300.0,27.0774,27.1112,27.0639,27.0774,656300.0
2010-12-08 15:00:00,40.08,40.09,39.96,39.96,1187300.0,27.0774,27.0841,26.9963,26.9963,1187300.0
2010-12-08 15:10:00,39.96,39.97,39.88,39.89,666500.0,26.9963,27.0031,26.9423,26.949,666500.0
2010-12-08 15:20:00,39.89,39.98,39.89,39.96,523800.0,26.949,27.0098,26.949,26.9963,523800.0
2010-12-08 15:30:00,39.96,40.03,39.92,40.02,598800.0,26.9963,27.0436,26.9693,27.0369,598800.0
2010-12-08 15:40:00,40.02,40.2,40.02,40.19,2055100.0,27.0369,27.1585,27.0369,27.1517,2055100.0
2010-12-08 15:50:00,40.19,40.33,40.19,40.28,4586500.0,27.1517,27.2463,27.1517,27.2125,4586500.0
2010-12-09 09:30:00,40.67,40.89,40.57,40.72,2845400.0,27.476,27.6246,27.4084,27.5098,2845400.0
2010-12-09 09:40:00,40.72,40.82,40.58,40.76,1884800.0,27.5098,27.5773,27.4152,27.5368,1884800.0
2010-12-09 09:50:00,40.76,40.93,40.76,40.88,1688100.0,27.5368,27.6516,27.5368,27.6179,1688100.0
2010-12-09 10:00:00,40.88,40.96,40.8,40.94,1915100.0,27.6179,27.6719,27.5638,27.6584,1915100.0
2010-12-09 10:10:00,40.94,40.95,40.76,40.76,1688500.0,27.6584,27.6651,27.5368,27.5368,1688500.0
2010-12-09 10:20:00,40.77,40.95,40.74,40.95,1240200.0,27.5435,27.6651,27.5233,27.6651,1240200.0
2010-12-09 10:30:00,40.95,41.1,40.94,41.06,1932100.0,27.6651,27.7665,27.6584,27.7395,1932100.0
2010-12-09 10:40:00,41.06,41.09,40.95,40.97,1231000.0,27.7395,27.7597,27.6651,27.6787,1231000.0
2010-12-09 10:50:00,40.97,41.0,40.83,40.84,1163800.0,27.6787,27.6989,27.5841,27.5908,1163800.0
2010-12-09 11:00:00,40.84,40.92,40.82,40.85,1132000.0,27.5908,27.6449,27.5773,27.5976,1132000.0
2010-12-09 11:10:00,40.85,40.86,40.81,40.85,817000.0,27.5976,27.6043,27.5706,27.5976,817000.0
2010-12-09 11:20:00,40.84,40.85,40.73,40.73,637400.0,27.5908,27.5976,27.5165,27.5165,637400.0
2010-12-09 11:30:00,40.74,40.78,40.65,40.76,787000.0,27.5233,27.5503,27.4625,27.5368,787000.0
2010-12-09 11:40:00,40.76,40.83,40.61,40.62,832600.0,27.5368,27.5841,27.4354,27.4422,832600.0
2010-12-09 11:50:00,40.62,40.74,40.58,40.71,788800.0,27.4422,27.5233,27.4152,27.503,788800.0
2010-12-09 12:00:00,40.71,40.74,40.63,40.64,394500.0,27.503,27.5233,27.449,27.4557,394500.0
2010-12-09 12:10:00,40.63,40.69,40.6,40.63,340300.0,27.449,27.4895,27.4287,27.449,340300.0
2010-12-09 12:20:00,40.63,40.81,40.63,40.8,692600.0,27.449,27.5706,27.449,27.5638,692600.0
2010-12-09 12:30:00,40.81,40.81,40.75,40.8,346700.0,27.5706,27.5706,27.53,27.5638,346700.0
2010-12-09 12:40:00,40.81,40.84,40.76,40.78,232100.0,27.5706,27.5908,27.5368,27.5503,232100.0
2010-12-09 12:50:00,40.78,40.82,40.73,40.77,675000.0,27.5503,27.5773,27.5165,27.5435,675000.0
2010-12-09 13:00:00,40.77,40.83,40.75,40.77,675500.0,27.5435,27.5841,27.53,27.5435,675500.0
2010-12-09 13:10:00,40.77,40.81,40.74,40.74,515800.0,27.5435,27.5706,27.5233,27.5233,515800.0
2010-12-09 13:20:00,40.74,40.79,40.73,40.78,550200.0,27.5233,27.5571,27.5165,27.5503,550200.0
2010-12-09 13:30:00,40.79,40.82,40.76,40.81,312700.0,27.5571,27.5773,27.5368,27.5706,312700.0
2010-12-09 13:40:00,40.8,40.81,40.73,40.75,435200.0,27.5638,27.5706,27.5165,27.53,435200.0
2010-12-09 13:50:00,40.76,40.79,40.72,40.75,337400.0,27.5368,27.5571,27.5098,27.53,337400.0
2010-12-09 14:00:00,40.75,40.8,40.7,40.72,479700.0,27.53,27.5638,27.4963,27.5098,479700.0
2010-12-09 14:10:00,40.73,40.76,40.68,40.75,755900.0,27.5165,27.5368,27.4827,27.53,755900.0
2010-12-09 14:20:00,40.74,40.8,40.74,40.75,689500.0,27.5233,27.5638,27.5233,27.53,689500.0
2010-12-09 14:30:00,40.75,40.81,40.73,40.74,630900.0,27.53,27.5706,27.5165,27.5233,630900.0
2010-12-09 14:40:00,40.73,40.79,40.73,40.76,502900.0,27.5165,27.5571,27.5165,27.5368,502900.0
2010-12-09 14:50:00,40.76,40.79,40.73,40.76,812300.0,27.5368,27.5571,27.5165,27.5368,812300.0
2010-12-09 15:00:00,40.75,40.79,40.73,40.77,583100.0,27.53,27.5571,27.5165,27.5435,583100.0
2010-12-09 15:10:00,40.77,40.9,40.76,40.85,1190700.0,27.5435,27.6314,27.5368,27.5976,1190700.0
2010-12-09 15:20:00,40.85,40.87,40.79,40.84,1047000.0,27.5976,27.6111,27.5571,27.5908,1047000.0
2010-12-09 15:30:00,40.84,40.9,40.8,40.88,1192000.0,27.5908,27.6314,27.5638,27.6179,1192000.0
2010-12-09 15:40:00,40.87,40.98,40.87,40.89,1830300.0,27.6111,27.6854,27.6111,27.6246,1830300.0
2010-12-09 15:50:00,40.89,40.9,40.72,40.8,3370000.0,27.6246,27.6314,27.5098,27.5638,3370000.0
2010-12-10 09:30:00,40.89,41.06,40.77,40.93,1249400.0,27.6246,27.7395,27.5435,27.6516,1249400.0
2010-12-10 09:40:00,40.92,41.08,40.81,41.03,1308100.0,27.6449,27.753,27.5706,27.7192,1308100.0
2010-12-10 09:50:00,41.03,41.1,41.0,41.05,974100.0,27.7192,27.7665,27.6989,27.7327,974100.0
2010-12-10 10:00:00,41.04,41.05,40.92,40.96,1075900.0,27.7259,27.7327,27.6449,27.6719,1075900.0
2010-12-10 10:10:00,40.97,40.99,40.87,40.97,637800.0,27.6787,27.6922,27.6111,27.6787,637800.0
2010-12-10 10:20:00,40.97,41.04,40.92,41.01,468200.0,27.6787,27.7259,27.6449,27.7057,468200.0
2010-12-10 10:30:00,41.02,41.06,40.96,40.96,633200.0,27.7124,27.7395,27.6719,27.6719,633200.0
2010-12-10 10:40:00,40.96,41.01,40.93,40.99,473200.0,27.6719,27.7057,27.6516,27.6922,473200.0
2010-12-10 10:50:00,40.99,41.01,40.97,41.01,355100.0,27.6922,27.7057,27.6787,27.7057,355100.0
2010-12-10 11:00:00,41.01,41.2,41.0,41.2,1028800.0,27.7057,27.834,27.6989,27.834,1028800.0
2010-12-10 11:10:00,41.2,41.25,41.15,41.19,722400.0,27.834,27.8678,27.8003,27.8273,722400.0
2010-12-10 11:20:00,41.2,41.22,41.13,41.16,328000.0,27.834,27.8476,27.7868,27.807,328000.0
2010-12-10 11:30:00,41.17,41.18,41.1,41.12,381200.0,27.8138,27.8205,27.7665,27.78,381200.0
2010-12-10 11:40:00,41.12,41.13,41.06,41.11,301400.0,27.78,27.7868,27.7395,27.7732,301400.0
2010-12-10 11:50:00,41.11,41.17,41.09,41.16,457800.0,27.7732,27.8138,27.7597,27.807,457800.0
2010-12-10 12:00:00,41.15,41.16,41.07,41.14,405400.0,27.8003,27.807,27.7462,27.7935,405400.0
2010-12-10 12:10:00,41.15,41.2,41.13,41.15,375000.0,27.8003,27.834,27.7868,27.8003,375000.0
2010-12-10 12:20:00,41.16,41.19,41.13,41.18,358500.0,27.807,27.8273,27.7868,27.8205,358500.0
2010-12-10 12:30:00,41.19,41.2,41.14,41.19,405400.0,27.8273,27.834,27.7935,27.8273,405400.0
2010-12-10 12:40:00,41.19,41.28,41.19,41.26,616400.0,27.8273,27.8881,27.8273,27.8746,616400.0
2010-12-10 12:50:00,41.25,41.3,41.21,41.27,517400.0,27.8678,27.9016,27.8408,27.8813,517400.0
2010-12-10 13:00:00,41.27,41.28,41.19,41.22,507800.0,27.8813,27.8881,27.8273,27.8476,507800.0
2010-12-10 13:10:00,41.22,41.24,41.2,41.22,471200.0,27.8476,27.8611,27.834,27.8476,471200.0
2010-12-10 13:20:00,41.21,41.28,41.21,41.27,363900.0,27.8408,27.8881,27.8408,27.8813,363900.0
2010-12-10 13:30:00,41.27,41.27,41.23,41.25,324600.0,27.8813,27.8813,27.8543,27.8678,324600.0
2010-12-10 13:40:00,41.26,41.28,41.24,41.26,555900.0,27.8746,27.8881,27.8611,27.8746,555900.0
2010-12-10 13:50:00,41.26,41.3,41.24,41.3,335600.0,27.8746,27.9016,27.8611,27.9016,335600.0
2010-12-10 14:00:00,41.29,41.32,41.27,41.31,575000.0,27.8948,27.9151,27.8813,27.9084,575000.0
2010-12-10 14:10:00,41.31,41.35,41.28,41.32,707300.0,27.9084,27.9354,27.8881,27.9151,707300.0
2010-12-10 14:20:00,41.32,41.33,41.25,41.26,334300.0,27.9151,27.9219,27.8678,27.8746,334300.0
2010-12-10 14:30:00,41.25,41.28,41.2,41.28,447700.0,27.8678,27.8881,27.834,27.8881,447700.0
2010-12-10 14:40:00,41.27,41.32,41.26,41.32,563000.0,27.8813,27.9151,27.8746,27.9151,563000.0
2010-12-10 14:50:00,41.31,41.33,41.27,41.31,582600.0,27.9084,27.9219,27.8813,27.9084,582600.0
2010-12-10 15:00:00,41.31,41.33,41.26,41.31,823200.0,27.9084,27.9219,27.8746,27.9084,823200.0
2010-12-10 15:10:00,41.32,41.34,41.28,41.33,767900.0,27.9151,27.9286,27.8881,27.9219,767900.0
2010-12-10 15:20:00,41.33,41.4,41.32,41.39,738800.0,27.9219,27.9692,27.9151,27.9624,738800.0
2010-12-10 15:30:00,41.4,41.47,41.37,41.47,924600.0,27.9692,28.0165,27.9489,28.0165,924600.0
2010-12-10 15:40:00,41.47,41.5,41.44,41.48,1810800.0,28.0165,28.0367,27.9962,28.0232,1810800.0
2010-12-10 15:50:00,41.48,41.5,41.39,41.4,2658200.0,28.0232,28.0367,27.9624,27.9692,2658200.0
2010-12-13 09:30:00,41.52,41.69,41.16,41.34,2618800.0,28.0502,28.1651,27.807,27.9286,2618800.0
2010-12-13 09:40:00,41.34,41.39,41.26,41.34,1304900.0,27.9286,27.9624,27.8746,27.9286,1304900.0
2010-12-13 09:50:00,41.35,41.48,41.26,41.32,1241400.0,27.9354,28.0232,27.8746,27.9151,1241400.0
2010-12-13 10:00:00,41.31,41.44,41.29,41.38,757800.0,27.9084,27.9962,27.8948,27.9556,757800.0
2010-12-13 10:10:00,41.38,41.42,41.3,41.32,661300.0,27.9556,27.9827,27.9016,27.9151,661300.0
2010-12-13 10:20:00,41.33,41.43,41.27,41.4,745900.0,27.9219,27.9894,27.8813,27.9692,745900.0
2010-12-13 10:30:00,41.4,41.5,41.39,41.47,627000.0,27.9692,28.0367,27.9624,28.0165,627000.0
2010-12-13 10:40:00,41.48,41.6,41.43,41.59,687600.0,28.0232,28.1043,27.9894,28.0975,687600.0
2010-12-13 10:50:00,41.6,41.64,41.56,41.64,497700.0,28.1043,28.1313,28.0773,28.1313,497700.0
2010-12-13 11:00:00,41.63,41.7,41.6,41.7,758700.0,28.1245,28.1718,28.1043,28.1718,758700.0
2010-12-13 11:10:00,41.7,41.82,41.64,41.81,841400.0,28.1718,28.2529,28.1313,28.2461,841400.0
2010-12-13 11:20:00,41.82,41.88,41.79,41.86,1020800.0,28.2529,28.2934,28.2326,28.2799,1020800.0
2010-12-13 11:30:00,41.85,41.89,41.8,41.82,930300.0,28.2732,28.3002,28.2394,28.2529,930300.0
2010-12-13 11:40:00,41.82,41.87,41.8,41.82,522900.0,28.2529,28.2867,28.2394,28.2529,522900.0
2010-12-13 11:50:00,41.82,41.85,41.8,41.81,717200.0,28.2529,28.2732,28.2394,28.2461,717200.0
2010-12-13 12:00:00,41.81,41.83,41.75,41.76,973100.0,28.2461,28.2597,28.2056,28.2124,973100.0
2010-12-13 12:10:00,41.76,41.82,41.74,41.78,498900.0,28.2124,28.2529,28.1989,28.2259,498900.0
2010-12-13 12:20:00,41.78,41.85,41.75,41.83,513000.0,28.2259,28.2732,28.2056,28.2597,513000.0
2010-12-13 12:30:00,41.82,41.88,41.82,41.84,401000.0,28.2529,28.2934,28.2529,28.2664,401000.0
2010-12-13 12:40:00,41.84,41.85,41.8,41.82,338000.0,28.2664,28.2732,28.2394,28.2529,338000.0
2010-12-13 12:50:00,41.83,41.87,41.79,41.84,670000.0,28.2597,28.2867,28.2326,28.2664,670000.0
2010-12-13 13:00:00,41.83,41.86,41.8,41.8,399000.0,28.2597,28.2799,28.2394,28.2394,399000.0
2010-12-13 13:10:00,41.81,41.83,41.73,41.81,551600.0,28.2461,28.2597,28.1921,28.2461,551600.0
2010-12-13 13:20:00,41.81,41.87,41.8,41.87,338100.0,28.2461,28.2867,28.2394,28.2867,338100.0
2010-12-13 13:30:00,41.87,41.89,41.84,41.86,430200.0,28.2867,28.3002,28.2664,28.2799,430200.0
2010-12-13 13:40:00,41.87,41.93,41.86,41.92,474800.0,28.2867,28.3272,28.2799,28.3205,474800.0
2010-12-13 13:50:00,41.92,41.95,41.91,41.94,486600.0,28.3205,28.3407,28.3137,28.334,486600.0
2010-12-13 14:00:00,41.94,41.98,41.93,41.96,684200.0,28.334,28.361,28.3272,28.3475,684200.0
2010-12-13 14:10:00,41.96,41.99,41.95,41.95,782600.0,28.3475,28.3678,28.3407,28.3407,782600.0
2010-12-13 14:20:00,41.95,41.97,41.86,41.86,622100.0,28.3407,28.3542,28.2799,28.2799,622100.0
2010-12-13 14:30:00,41.87,41.94,41.85,41.93,846500.0,28.2867,28.334,28.2732,28.3272,846500.0
2010-12-13 14:40:00,41.92,41.96,41.92,41.93,492300.0,28.3205,28.3475,28.3205,28.3272,492300.0
2010-12-13 14:50:00,41.94,41.94,41.83,41.83,563200.0,28.334,28.334,28.2597,28.2597,563200.0
2010-12-13 15:00:00,41.83,41.87,41.71,41.72,933200.0,28.2597,28.2867,28.1786,28.1853,933200.0
2010-12-13 15:10:00,41.73,41.74,41.63,41.68,984600.0,28.1921,28.1989,28.1245,28.1583,984600.0
2010-12-13 15:20:00,41.68,41.74,41.62,41.72,974800.0,28.1583,28.1989,28.1178,28.1853,974800.0
2010-12-13 15:30:00,41.72,41.77,41.63,41.69,1106300.0,28.1853,28.2191,28.1245,28.1651,1106300.0
2010-12-13 15:40:00,41.7,41.7,41.52,41.54,1382700.0,28.1718,28.1718,28.0502,28.0637,1382700.0
2010-12-13 15:50:00,41.54,41.59,41.51,41.52,1879000.0,28.0637,28.0975,28.0435,28.0502,1879000.0
2010-12-14 09:30:00,41.41,41.5,41.2,41.39,1760800.0,27.9759,28.0367,27.834,27.9624,1760800.0
2010-12-14 09:40:00,41.38,41.49,41.29,41.3,1308900.0,27.9556,28.03,27.8948,27.9016,1308900.0
2010-12-14 09:50:00,41.3,41.37,41.17,41.18,1001600.0,27.9016,27.9489,27.8138,27.8205,1001600.0
2010-12-14 10:00:00,41.19,41.29,41.08,41.28,1203300.0,27.8273,27.8948,27.753,27.8881,1203300.0
2010-12-14 10:10:00,41.29,41.42,41.28,41.37,663500.0,27.8948,27.9827,27.8881,27.9489,663500.0
2010-12-14 10:20:00,41.37,41.45,41.28,41.31,541500.0,27.9489,28.0029,27.8881,27.9084,541500.0
2010-12-14 10:30:00,41.32,41.39,41.16,41.16,1915100.0,27.9151,27.9624,27.807,27.807,1915100.0
2010-12-14 10:40:00,41.16,41.17,41.04,41.04,1454300.0,27.807,27.8138,27.7259,27.7259,1454300.0
2010-12-14 10:50:00,41.04,41.13,41.03,41.06,731200.0,27.7259,27.7868,27.7192,27.7395,731200.0
2010-12-14 11:00:00,41.07,41.08,40.92,40.95,1039300.0,27.7462,27.753,27.6449,27.6651,1039300.0
2010-12-14 11:10:00,40.95,41.02,40.91,41.0,677500.0,27.6651,27.7124,27.6381,27.6989,677500.0
2010-12-14 11:20:00,41.01,41.04,40.93,40.97,592800.0,27.7057,27.7259,27.6516,27.6787,592800.0
2010-12-14 11:30:00,40.97,41.02,40.92,41.01,788000.0,27.6787,27.7124,27.6449,27.7057,788000.0
2010-12-14 11:40:00,41.01,41.06,40.96,40.99,481900.0,27.7057,27.7395,27.6719,27.6922,481900.0
2010-12-14 11:50:00,40.99,41.0,40.91,40.92,533000.0,27.6922,27.6989,27.6381,27.6449,533000.0
2010-12-14 12:00:00,40.93,41.08,40.92,41.07,390600.0,27.6516,27.753,27.6449,27.7462,390600.0
2010-12-14 12:10:00,41.07,41.1,41.05,41.05,186200.0,27.7462,27.7665,27.7327,27.7327,186200.0
2010-12-14 12:20:00,41.05,41.09,41.03,41.06,275800.0,27.7327,27.7597,27.7192,27.7395,275800.0
2010-12-14 12:30:00,41.06,41.13,41.04,41.12,241100.0,27.7395,27.7868,27.7259,27.78,241100.0
2010-12-14 12:40:00,41.12,41.13,41.05,41.07,269600.0,27.78,27.7868,27.7327,27.7462,269600.0
2010-12-14 12:50:00,41.08,41.13,41.01,41.03,348300.0,27.753,27.7868,27.7057,27.7192,348300.0
2010-12-14 13:00:00,41.03,41.07,41.0,41.01,381300.0,27.7192,27.7462,27.6989,27.7057,381300.0
2010-12-14 13:10:00,41.01,41.07,40.95,41.05,579400.0,27.7057,27.7462,27.6651,27.7327,579400.0
2010-12-14 13:20:00,41.05,41.13,41.05,41.12,357900.0,27.7327,27.7868,27.7327,27.78,357900.0
2010-12-14 13:30:00,41.13,41.16,41.05,41.05,286900.0,27.7868,27.807,27.7327,27.7327,286900.0
2010-12-14 13:40:00,41.05,41.11,41.02,41.06,476400.0,27.7327,27.7732,27.7124,27.7395,476400.0
2010-12-14 13:50:00,41.06,41.09,41.01,41.04,484300.0,27.7395,27.7597,27.7057,27.7259,484300.0
2010-12-14 14:00:00,41.04,41.07,40.99,41.02,268500.0,27.7259,27.7462,27.6922,27.7124,268500.0
2010-12-14 14:10:00,41.02,41.14,41.0,41.06,522100.0,27.7124,27.7935,27.6989,27.7395,522100.0
2010-12-14 14:20:00,41.06,41.11,40.92,40.92,776500.0,27.7395,27.7732,27.6449,27.6449,776500.0
2010-12-14 14:30:00,40.93,40.98,40.9,40.92,695000.0,27.6516,27.6854,27.6314,27.6449,695000.0
2010-12-14 14:40:00,40.91,40.91,40.61,40.72,1808200.0,27.6381,27.6381,27.4354,27.5098,1808200.0
2010-12-14 14:50:00,40.71,40.83,40.66,40.83,664200.0,27.503,27.5841,27.4692,27.5841,664200.0
2010-12-14 15:00:00,40.83,40.89,40.79,40.83,609400.0,27.5841,27.6246,27.5571,27.5841,609400.0
2010-12-14 15:10:00,40.83,40.89,40.69,40.69,700300.0,27.5841,27.6246,27.4895,27.4895,700300.0
2010-12-14 15:20:00,40.69,40.75,40.61,40.72,1066400.0,27.4895,27.53,27.4354,27.5098,1066400.0
2010-12-14 15:30:00,40.72,40.75,40.47,40.53,1397000.0,27.5098,27.53,27.3409,27.3814,1397000.0
2010-12-14 15:40:00,40.53,40.65,40.52,40.63,1387500.0,27.3814,27.4625,27.3746,27.449,1387500.0
2010-12-14 15:50:00,40.63,40.82,40.63,40.8,2639600.0,27.449,27.5773,27.449,27.5638,2639600.0
2010-12-15 09:30:00,40.77,40.8,40.51,40.55,1458800.0,27.5435,27.5638,27.3679,27.3949,1458800.0
2010-12-15 09:40:00,40.56,40.89,40.54,40.8,1146300.0,27.4017,27.6246,27.3882,27.5638,1146300.0
2010-12-15 09:50:00,40.8,40.99,40.79,40.97,1011000.0,27.5638,27.6922,27.5571,27.6787,1011000.0
2010-12-15 10:00:00,40.97,41.0,40.82,40.83,870000.0,27.6787,27.6989,27.5773,27.5841,870000.0
2010-12-15 10:10:00,40.82,40.89,40.76,40.77,414700.0,27.5773,27.6246,27.5368,27.5435,414700.0
2010-12-15 10:20:00,40.76,40.78,40.68,40.71,528700.0,27.5368,27.5503,27.4827,27.503,528700.0
2010-12-15 10:30:00,40.71,40.73,40.66,40.68,919700.0,27.503,27.5165,27.4692,27.4827,919700.0
2010-12-15 10:40:00,40.67,40.68,40.56,40.59,747300.0,27.476,27.4827,27.4017,27.4219,747300.0
2010-12-15 10:50:00,40.59,40.74,40.59,40.7,711700.0,27.4219,27.5233,27.4219,27.4963,711700.0
2010-12-15 11:00:00,40.69,40.74,40.66,40.66,531300.0,27.4895,27.5233,27.4692,27.4692,531300.0
2010-12-15 11:10:00,40.66,40.74,40.6,40.74,637800.0,27.4692,27.5233,27.4287,27.5233,637800.0
2010-12-15 11:20:00,40.74,40.83,40.71,40.83,544100.0,27.5233,27.5841,27.503,27.5841,544100.0
2010-12-15 11:30:00,40.83,40.87,40.73,40.73,455600.0,27.5841,27.6111,27.5165,27.5165,455600.0
2010-12-15 11:40:00,40.73,40.76,40.66,40.74,262200.0,27.5165,27.5368,27.4692,27.5233,262200.0
2010-12-15 11:50:00,40.75,40.77,40.7,40.76,309300.0,27.53,27.5435,27.4963,27.5368,309300.0
2010-12-15 12:00:00,40.75,40.79,40.72,40.72,230400.0,27.53,27.5571,27.5098,27.5098,230400.0
2010-12-15 12:10:00,40.72,40.74,40.66,40.66,274700.0,27.5098,27.5233,27.4692,27.4692,274700.0
2010-12-15 12:20:00,40.66,40.69,40.62,40.67,185100.0,27.4692,27.4895,27.4422,27.476,185100.0
2010-12-15 12:30:00,40.68,40.68,40.56,40.57,276200.0,27.4827,27.4827,27.4017,27.4084,276200.0
2010-12-15 12:40:00,40.57,40.62,40.4,40.44,791100.0,27.4084,27.4422,27.2936,27.3206,791100.0
2010-12-15 12:50:00,40.43,40.54,40.3,40.39,1043500.0,27.3138,27.3882,27.226,27.2868,1043500.0
2010-12-15 13:00:00,40.39,40.45,40.34,40.44,625800.0,27.2868,27.3274,27.253,27.3206,625800.0
2010-12-15 13:10:00,40.44,40.46,40.39,40.44,265200.0,27.3206,27.3341,27.2868,27.3206,265200.0
2010-12-15 13:20:00,40.44,40.51,40.42,40.47,586500.0,27.3206,27.3679,27.3071,27.3409,586500.0
2010-12-15 13:30:00,40.47,40.51,40.42,40.48,329700.0,27.3409,27.3679,27.3071,27.3476,329700.0
2010-12-15 13:40:00,40.47,40.5,40.42,40.44,272000.0,27.3409,27.3611,27.3071,27.3206,272000.0
2010-12-15 13:50:00,40.44,40.46,40.37,40.42,329700.0,27.3206,27.3341,27.2733,27.3071,329700.0
2010-12-15 14:00:00,40.42,40.47,40.38,40.42,385800.0,27.3071,27.3409,27.2801,27.3071,385800.0
2010-12-15 14:10:00,40.42,40.46,40.38,40.41,365100.0,27.3071,27.3341,27.2801,27.3003,365100.0
2010-12-15 14:20:00,40.42,40.42,40.27,40.28,447800.0,27.3071,27.3071,27.2058,27.2125,447800.0
2010-12-15 14:30:00,40.28,40.34,40.21,40.29,622700.0,27.2125,27.253,27.1652,27.2193,622700.0
2010-12-15 14:40:00,40.29,40.3,40.2,40.22,862400.0,27.2193,27.226,27.1585,27.172,862400.0
2010-12-15 14:50:00,40.23,40.25,40.15,40.16,841900.0,27.1787,27.1922,27.1247,27.1314,841900.0
2010-12-15 15:00:00,40.15,40.23,40.09,40.15,1621900.0,27.1247,27.1787,27.0841,27.1247,1621900.0
2010-12-15 15:10:00,40.15,40.17,40.06,40.15,804100.0,27.1247,27.1382,27.0639,27.1247,804100.0
2010-12-15 15:20:00,40.15,40.27,40.13,40.23,779100.0,27.1247,27.2058,27.1112,27.1787,779100.0
2010-12-15 15:30:00,40.23,40.39,40.18,40.37,928300.0,27.1787,27.2868,27.1449,27.2733,928300.0
2010-12-15 15:40:00,40.37,40.4,40.25,40.26,1175100.0,27.2733,27.2936,27.1922,27.199,1175100.0
2010-12-15 15:50:00,40.26,40.31,40.19,40.22,2474600.0,27.199,27.2328,27.1517,27.172,2474600.0
2010-12-16 09:30:00,40.44,40.54,40.23,40.45,1444500.0,27.3206,27.3882,27.1787,27.3274,1444500.0
2010-12-16 09:40:00,40.45,40.68,40.43,40.6,1067000.0,27.3274,27.4827,27.3138,27.4287,1067000.0
2010-12-16 09:50:00,40.6,40.63,40.44,40.44,822900.0,27.4287,27.449,27.3206,27.3206,822900.0
2010-12-16 10:00:00,40.44,40.59,40.44,40.5,1132500.0,27.3206,27.4219,27.3206,27.3611,1132500.0
2010-12-16 10:10:00,40.5,40.55,40.39,40.39,700100.0,27.3611,27.3949,27.2868,27.2868,700100.0
2010-12-16 10:20:00,40.39,40.41,40.27,40.3,667700.0,27.2868,27.3003,27.2058,27.226,667700.0
2010-12-16 10:30:00,40.3,40.33,39.95,40.09,1347100.0,27.226,27.2463,26.9896,27.0841,1347100.0
2010-12-16 10:40:00,40.08,40.19,40.05,40.07,835800.0,27.0774,27.1517,27.0571,27.0706,835800.0
2010-12-16 10:50:00,40.07,40.13,40.02,40.13,440800.0,27.0706,27.1112,27.0369,27.1112,440800.0
2010-12-16 11:00:00,40.14,40.2,40.1,40.2,446000.0,27.1179,27.1585,27.0909,27.1585,446000.0
2010-12-16 11:10:00,40.2,40.41,40.19,40.31,988300.0,27.1585,27.3003,27.1517,27.2328,988300.0
2010-12-16 11:20:00,40.31,40.36,40.26,40.3,484200.0,27.2328,27.2666,27.199,27.226,484200.0
2010-12-16 11:30:00,40.29,40.3,40.2,40.21,839000.0,27.2193,27.226,27.1585,27.1652,839000.0
2010-12-16 11:40:00,40.21,40.25,40.19,40.22,610800.0,27.1652,27.1922,27.1517,27.172,610800.0
2010-12-16 11:50:00,40.22,40.28,40.2,40.27,668900.0,27.172,27.2125,27.1585,27.2058,668900.0
2010-12-16 12:00:00,40.28,40.35,40.26,40.35,386700.0,27.2125,27.2598,27.199,27.2598,386700.0
2010-12-16 12:10:00,40.35,40.38,40.28,40.29,419900.0,27.2598,27.2801,27.2125,27.2193,419900.0
2010-12-16 12:20:00,40.28,40.4,40.28,40.39,258100.0,27.2125,27.2936,27.2125,27.2868,258100.0
2010-12-16 12:30:00,40.39,40.45,40.37,40.41,381400.0,27.2868,27.3274,27.2733,27.3003,381400.0
2010-12-16 12:40:00,40.41,40.5,40.4,40.46,331500.0,27.3003,27.3611,27.2936,27.3341,331500.0
2010-12-16 12:50:00,40.46,40.5,40.43,40.44,1047800.0,27.3341,27.3611,27.3138,27.3206,1047800.0
2010-12-16 13:00:00,40.43,40.48,40.42,40.46,540400.0,27.3138,27.3476,27.3071,27.3341,540400.0
2010-12-16 13:10:00,40.46,40.48,40.4,40.41,375100.0,27.3341,27.3476,27.2936,27.3003,375100.0
2010-12-16 13:20:00,40.41,40.43,40.4,40.41,397200.0,27.3003,27.3138,27.2936,27.3003,397200.0
2010-12-16 13:30:00,40.42,40.42,40.37,40.42,479500.0,27.3071,27.3071,27.2733,27.3071,479500.0
2010-12-16 13:40:00,40.42,40.44,40.38,40.4,380300.0,27.3071,27.3206,27.2801,27.2936,380300.0
2010-12-16 13:50:00,40.4,40.45,40.35,40.36,342400.0,27.2936,27.3274,27.2598,27.2666,342400.0
2010-12-16 14:00:00,40.37,40.45,40.34,40.44,545600.0,27.2733,27.3274,27.253,27.3206,545600.0
2010-12-16 14:10:00,40.44,40.47,40.41,40.42,625100.0,27.3206,27.3409,27.3003,27.3071,625100.0
2010-12-16 14:20:00,40.42,40.43,40.27,40.35,972600.0,27.3071,27.3138,27.2058,27.2598,972600.0
2010-12-16 14:30:00,40.36,40.37,40.12,40.12,1100700.0,27.2666,27.2733,27.1044,27.1044,1100700.0
2010-12-16 14:40:00,40.13,40.17,40.04,40.14,1687600.0,27.1112,27.1382,27.0504,27.1179,1687600.0
2010-12-16 14:50:00,40.14,40.16,39.9,39.9,1616500.0,27.1179,27.1314,26.9558,26.9558,1616500.0
2010-12-16 15:00:00,39.9,39.96,39.82,39.93,2799500.0,26.9558,26.9963,26.9017,26.9761,2799500.0
2010-12-16 15:10:00,39.93,39.95,39.83,39.88,1272800.0,26.9761,26.9896,26.9085,26.9423,1272800.0
2010-12-16 15:20:00,39.88,39.93,39.83,39.9,974500.0,26.9423,26.9761,26.9085,26.9558,974500.0
2010-12-16 15:30:00,39.9,39.98,39.87,39.88,977300.0,26.9558,27.0098,26.9355,26.9423,977300.0
2010-12-16 15:40:00,39.88,39.9,39.84,39.87,1378100.0,26.9423,26.9558,26.9152,26.9355,1378100.0
2010-12-16 15:50:00,39.87,40.02,39.87,40.01,2557100.0,26.9355,27.0369,26.9355,27.0301,2557100.0
2010-12-17 09:30:00,40.06,40.07,39.6,39.86,5920700.0,27.0639,27.0706,26.7531,26.9288,5920700.0
2010-12-17 09:40:00,39.86,39.94,39.78,39.86,1527500.0,26.9288,26.9828,26.8747,26.9288,1527500.0
2010-12-17 09:50:00,39.85,39.86,39.66,39.71,994700.0,26.922,26.9288,26.7936,26.8274,994700.0
2010-12-17 10:00:00,39.71,39.74,39.63,39.72,949000.0,26.8274,26.8477,26.7734,26.8342,949000.0
2010-12-17 10:10:00,39.72,39.72,39.63,39.68,576100.0,26.8342,26.8342,26.7734,26.8072,576100.0
2010-12-17 10:20:00,39.69,39.7,39.58,39.66,966000.0,26.8139,26.8207,26.7396,26.7936,966000.0
2010-12-17 10:30:00,39.66,39.68,39.6,39.62,844700.0,26.7936,26.8072,26.7531,26.7666,844700.0
2010-12-17 10:40:00,39.63,39.65,39.54,39.57,1051200.0,26.7734,26.7869,26.7126,26.7328,1051200.0
2010-12-17 10:50:00,39.58,39.6,39.54,39.55,855700.0,26.7396,26.7531,26.7126,26.7193,855700.0
2010-12-17 11:00:00,39.55,39.65,39.54,39.64,1011200.0,26.7193,26.7869,26.7126,26.7801,1011200.0
2010-12-17 11:10:00,39.64,39.65,39.53,39.57,623600.0,26.7801,26.7869,26.7058,26.7328,623600.0
2010-12-17 11:20:00,39.57,39.6,39.53,39.58,532600.0,26.7328,26.7531,26.7058,26.7396,532600.0
2010-12-17 11:30:00,39.57,39.68,39.57,39.65,986100.0,26.7328,26.8072,26.7328,26.7869,986100.0
2010-12-17 11:40:00,39.65,39.85,39.64,39.83,1826100.0,26.7869,26.922,26.7801,26.9085,1826100.0
2010-12-17 11:50:00,39.83,39.84,39.69,39.75,939800.0,26.9085,26.9152,26.8139,26.8544,939800.0
2010-12-17 12:00:00,39.75,39.81,39.75,39.77,746600.0,26.8544,26.895,26.8544,26.868,746600.0
2010-12-17 12:10:00,39.78,39.82,39.75,39.76,554900.0,26.8747,26.9017,26.8544,26.8612,554900.0
2010-12-17 12:20:00,39.76,39.76,39.72,39.75,474300.0,26.8612,26.8612,26.8342,26.8544,474300.0
2010-12-17 12:30:00,39.74,39.78,39.72,39.75,427500.0,26.8477,26.8747,26.8342,26.8544,427500.0
2010-12-17 12:40:00,39.75,39.86,39.73,39.86,425400.0,26.8544,26.9288,26.8409,26.9288,425400.0
2010-12-17 12:50:00,39.86,39.86,39.78,39.85,368900.0,26.9288,26.9288,26.8747,26.922,368900.0
2010-12-17 13:00:00,39.85,39.95,39.83,39.93,702400.0,26.922,26.9896,26.9085,26.9761,702400.0
2010-12-17 13:10:00,39.94,39.96,39.93,39.95,348300.0,26.9828,26.9963,26.9761,26.9896,348300.0
2010-12-17 13:20:00,39.94,39.99,39.93,39.96,388300.0,26.9828,27.0166,26.9761,26.9963,388300.0
2010-12-17 13:30:00,39.97,39.97,39.9,39.96,431600.0,27.0031,27.0031,26.9558,26.9963,431600.0
2010-12-17 13:40:00,39.96,39.97,39.94,39.95,394800.0,26.9963,27.0031,26.9828,26.9896,394800.0
2010-12-17 13:50:00,39.94,39.96,39.9,39.9,446400.0,26.9828,26.9963,26.9558,26.9558,446400.0
2010-12-17 14:00:00,39.89,39.9,39.84,39.86,417000.0,26.949,26.9558,26.9152,26.9288,417000.0
2010-12-17 14:10:00,39.85,39.96,39.84,39.96,464000.0,26.922,26.9963,26.9152,26.9963,464000.0
2010-12-17 14:20:00,39.95,39.99,39.91,39.96,566800.0,26.9896,27.0166,26.9625,26.9963,566800.0
2010-12-17 14:30:00,39.96,40.05,39.92,40.0,924900.0,26.9963,27.0571,26.9693,27.0233,924900.0
2010-12-17 14:40:00,39.99,40.0,39.92,39.94,360700.0,27.0166,27.0233,26.9693,26.9828,360700.0
2010-12-17 14:50:00,39.94,39.98,39.93,39.94,470900.0,26.9828,27.0098,26.9761,26.9828,470900.0
2010-12-17 15:00:00,39.94,39.97,39.84,39.87,691400.0,26.9828,27.0031,26.9152,26.9355,691400.0
2010-12-17 15:10:00,39.87,39.91,39.81,39.86,576500.0,26.9355,26.9625,26.895,26.9288,576500.0
2010-12-17 15:20:00,39.86,39.93,39.84,39.86,806900.0,26.9288,26.9761,26.9152,26.9288,806900.0
2010-12-17 15:30:00,39.85,39.9,39.8,39.81,855800.0,26.922,26.9558,26.8882,26.895,855800.0
2010-12-17 15:40:00,39.81,39.89,39.77,39.77,1850100.0,26.895,26.949,26.868,26.868,1850100.0
2010-12-17 15:50:00,39.77,39.85,39.7,39.77,4541100.0,26.868,26.922,26.8207,26.868,4541100.0
2010-12-20 09:30:00,39.83,39.94,39.69,39.91,1310100.0,26.9085,26.9828,26.8139,26.9625,1310100.0
2010-12-20 09:40:00,39.91,40.07,39.88,39.99,962100.0,26.9625,27.0706,26.9423,27.0166,962100.0
2010-12-20 09:50:00,40.0,40.05,39.88,39.98,734500.0,27.0233,27.0571,26.9423,27.0098,734500.0
2010-12-20 10:00:00,39.98,40.06,39.88,39.98,567100.0,27.0098,27.0639,26.9423,27.0098,567100.0
2010-12-20 10:10:00,39.97,40.03,39.9,39.98,675500.0,27.0031,27.0436,26.9558,27.0098,675500.0
2010-12-20 10:20:00,39.99,40.05,39.98,40.03,534100.0,27.0166,27.0571,27.0098,27.0436,534100.0
2010-12-20 10:30:00,40.04,40.11,40.03,40.09,732800.0,27.0504,27.0977,27.0436,27.0841,732800.0
2010-12-20 10:40:00,40.09,40.11,39.99,40.06,592300.0,27.0841,27.0977,27.0166,27.0639,592300.0
2010-12-20 10:50:00,40.07,40.16,40.03,40.04,481900.0,27.0706,27.1314,27.0436,27.0504,481900.0
2010-12-20 11:00:00,40.04,40.09,39.92,39.96,525000.0,27.0504,27.0841,26.9693,26.9963,525000.0
2010-12-20 11:10:00,39.95,40.1,39.95,40.1,570700.0,26.9896,27.0909,26.9896,27.0909,570700.0
2010-12-20 11:20:00,40.09,40.1,40.02,40.03,428300.0,27.0841,27.0909,27.0369,27.0436,428300.0
2010-12-20 11:30:00,40.03,40.16,40.01,40.16,580400.0,27.0436,27.1314,27.0301,27.1314,580400.0
2010-12-20 11:40:00,40.15,40.16,40.09,40.15,497600.0,27.1247,27.1314,27.0841,27.1247,497600.0
2010-12-20 11:50:00,40.15,40.17,40.1,40.11,411300.0,27.1247,27.1382,27.0909,27.0977,411300.0
2010-12-20 12:00:00,40.1,40.13,40.08,40.12,504000.0,27.0909,27.1112,27.0774,27.1044,504000.0
2010-12-20 12:10:00,40.11,40.16,40.11,40.16,323000.0,27.0977,27.1314,27.0977,27.1314,323000.0
2010-12-20 12:20:00,40.16,40.17,40.12,40.13,320600.0,27.1314,27.1382,27.1044,27.1112,320600.0
2010-12-20 12:30:00,40.13,40.19,40.12,40.17,614800.0,27.1112,27.1517,27.1044,27.1382,614800.0
2010-12-20 12:40:00,40.16,40.22,40.15,40.19,383900.0,27.1314,27.172,27.1247,27.1517,383900.0
2010-12-20 12:50:00,40.19,40.24,40.19,40.24,347800.0,27.1517,27.1855,27.1517,27.1855,347800.0
2010-12-20 13:00:00,40.24,40.24,40.21,40.22,300000.0,27.1855,27.1855,27.1652,27.172,300000.0
2010-12-20 13:10:00,40.22,40.24,40.21,40.23,409200.0,27.172,27.1855,27.1652,27.1787,409200.0
2010-12-20 13:20:00,40.23,40.24,40.21,40.21,303600.0,27.1787,27.1855,27.1652,27.1652,303600.0
2010-12-20 13:30:00,40.2,40.21,40.17,40.19,283100.0,27.1585,27.1652,27.1382,27.1517,283100.0
2010-12-20 13:40:00,40.19,40.2,40.17,40.2,166100.0,27.1517,27.1585,27.1382,27.1585,166100.0
2010-12-20 13:50:00,40.19,40.22,40.17,40.21,257900.0,27.1517,27.172,27.1382,27.1652,257900.0
2010-12-20 14:00:00,40.2,40.27,40.19,40.22,384700.0,27.1585,27.2058,27.1517,27.172,384700.0
2010-12-20 14:10:00,40.22,40.27,40.2,40.25,355500.0,27.172,27.2058,27.1585,27.1922,355500.0
2010-12-20 14:20:00,40.25,40.26,40.19,40.22,477700.0,27.1922,27.199,27.1517,27.172,477700.0
2010-12-20 14:30:00,40.22,40.24,40.1,40.1,534200.0,27.172,27.1855,27.0909,27.0909,534200.0
2010-12-20 14:40:00,40.1,40.12,40.07,40.08,484800.0,27.0909,27.1044,27.0706,27.0774,484800.0
2010-12-20 14:50:00,40.08,40.12,40.06,40.08,375400.0,27.0774,27.1044,27.0639,27.0774,375400.0
2010-12-20 15:00:00,40.08,40.12,40.03,40.11,533800.0,27.0774,27.1044,27.0436,27.0977,533800.0
2010-12-20 15:10:00,40.1,40.1,40.02,40.08,513400.0,27.0909,27.0909,27.0369,27.0774,513400.0
2010-12-20 15:20:00,40.08,40.09,40.02,40.04,662600.0,27.0774,27.0841,27.0369,27.0504,662600.0
2010-12-20 15:30:00,40.04,40.12,40.03,40.06,572100.0,27.0504,27.1044,27.0436,27.0639,572100.0
2010-12-20 15:40:00,40.06,40.08,39.99,39.99,868800.0,27.0639,27.0774,27.0166,27.0166,868800.0
2010-12-20 15:50:00,39.99,40.02,39.93,39.97,1500100.0,27.0166,27.0369,26.9761,27.0031,1500100.0
2010-12-21 09:30:00,40.16,40.4,39.98,40.4,1653100.0,27.1314,27.2936,27.0098,27.2936,1653100.0
2010-12-21 09:40:00,40.39,40.44,40.29,40.38,1033000.0,27.2868,27.3206,27.2193,27.2801,1033000.0
2010-12-21 09:50:00,40.37,40.53,40.37,40.53,995000.0,27.2733,27.3814,27.2733,27.3814,995000.0
2010-12-21 10:00:00,40.52,40.57,40.44,40.49,841500.0,27.3746,27.4084,27.3206,27.3544,841500.0
2010-12-21 10:10:00,40.5,40.65,40.48,40.64,656000.0,27.3611,27.4625,27.3476,27.4557,656000.0
2010-12-21 10:20:00,40.64,40.87,40.63,40.78,1279600.0,27.4557,27.6111,27.449,27.5503,1279600.0
2010-12-21 10:30:00,40.76,40.85,40.74,40.8,833500.0,27.5368,27.5976,27.5233,27.5638,833500.0
2010-12-21 10:40:00,40.79,40.89,40.78,40.85,724200.0,27.5571,27.6246,27.5503,27.5976,724200.0
2010-12-21 10:50:00,40.85,40.94,40.81,40.94,670900.0,27.5976,27.6584,27.5706,27.6584,670900.0
2010-12-21 11:00:00,40.92,40.95,40.83,40.9,630400.0,27.6449,27.6651,27.5841,27.6314,630400.0
2010-12-21 11:10:00,40.91,40.92,40.77,40.83,728000.0,27.6381,27.6449,27.5435,27.5841,728000.0
2010-12-21 11:20:00,40.83,40.85,40.79,40.84,334700.0,27.5841,27.5976,27.5571,27.5908,334700.0
2010-12-21 11:30:00,40.84,40.87,40.8,40.86,453200.0,27.5908,27.6111,27.5638,27.6043,453200.0
2010-12-21 11:40:00,40.87,40.89,40.82,40.83,325500.0,27.6111,27.6246,27.5773,27.5841,325500.0
2010-12-21 11:50:00,40.83,40.85,40.76,40.78,292400.0,27.5841,27.5976,27.5368,27.5503,292400.0
2010-12-21 12:00:00,40.78,40.9,40.78,40.88,421300.0,27.5503,27.6314,27.5503,27.6179,421300.0
2010-12-21 12:10:00,40.88,40.9,40.85,40.89,453500.0,27.6179,27.6314,27.5976,27.6246,453500.0
2010-12-21 12:20:00,40.9,40.94,40.88,40.92,634900.0,27.6314,27.6584,27.6179,27.6449,634900.0
2010-12-21 12:30:00,40.93,41.07,40.92,41.07,941400.0,27.6516,27.7462,27.6449,27.7462,941400.0
2010-12-21 12:40:00,41.07,41.2,41.06,41.2,1478500.0,27.7462,27.834,27.7395,27.834,1478500.0
2010-12-21 12:50:00,41.2,41.24,41.15,41.19,1152900.0,27.834,27.8611,27.8003,27.8273,1152900.0
2010-12-21 13:00:00,41.19,41.19,41.13,41.13,540800.0,27.8273,27.8273,27.7868,27.7868,540800.0
2010-12-21 13:10:00,41.13,41.17,41.13,41.15,474300.0,27.7868,27.8138,27.7868,27.8003,474300.0
2010-12-21 13:20:00,41.16,41.17,41.11,41.15,400300.0,27.807,27.8138,27.7732,27.8003,400300.0
2010-12-21 13:30:00,41.14,41.16,41.11,41.11,360800.0,27.7935,27.807,27.7732,27.7732,360800.0
2010-12-21 13:40:00,41.11,41.13,41.08,41.08,325500.0,27.7732,27.7868,27.753,27.753,325500.0
2010-12-21 13:50:00,41.08,41.1,41.04,41.1,423400.0,27.753,27.7665,27.7259,27.7665,423400.0
2010-12-21 14:00:00,41.09,41.11,41.04,41.04,483000.0,27.7597,27.7732,27.7259,27.7259,483000.0
2010-12-21 14:10:00,41.04,41.07,41.02,41.04,403400.0,27.7259,27.7462,27.7124,27.7259,403400.0
2010-12-21 14:20:00,41.04,41.05,40.96,40.99,652600.0,27.7259,27.7327,27.6719,27.6922,652600.0
2010-12-21 14:30:00,40.98,40.99,40.94,40.96,470400.0,27.6854,27.6922,27.6584,27.6719,470400.0
2010-12-21 14:40:00,40.96,41.0,40.91,41.0,406800.0,27.6719,27.6989,27.6381,27.6989,406800.0
2010-12-21 14:50:00,41.0,41.0,40.95,40.98,351400.0,27.6989,27.6989,27.6651,27.6854,351400.0
2010-12-21 15:00:00,40.98,40.98,40.9,40.92,293200.0,27.6854,27.6854,27.6314,27.6449,293200.0
2010-12-21 15:10:00,40.92,41.03,40.91,40.99,712400.0,27.6449,27.7192,27.6381,27.6922,712400.0
2010-12-21 15:20:00,41.0,41.07,40.95,41.03,666800.0,27.6989,27.7462,27.6651,27.7192,666800.0
2010-12-21 15:30:00,41.02,41.13,40.99,41.13,603300.0,27.7124,27.7868,27.6922,27.7868,603300.0
2010-12-21 15:40:00,41.13,41.18,41.06,41.06,1166900.0,27.7868,27.8205,27.7395,27.7395,1166900.0
2010-12-21 15:50:00,41.06,41.07,40.95,41.0,1841500.0,27.7395,27.7462,27.6651,27.6989,1841500.0
2010-12-22 09:30:00,41.17,41.36,41.16,41.35,1041100.0,27.8138,27.9421,27.807,27.9354,1041100.0
2010-12-22 09:40:00,41.35,41.51,41.32,41.4,1692100.0,27.9354,28.0435,27.9151,27.9692,1692100.0
2010-12-22 09:50:00,41.42,41.6,41.39,41.59,1321900.0,27.9827,28.1043,27.9624,28.0975,1321900.0
2010-12-22 10:00:00,41.58,41.93,41.58,41.86,2489300.0,28.0908,28.3272,28.0908,28.2799,2489300.0
2010-12-22 10:10:00,41.85,41.94,41.83,41.91,2298600.0,28.2732,28.334,28.2597,28.3137,2298600.0
2010-12-22 10:20:00,41.91,41.97,41.84,41.91,1692100.0,28.3137,28.3542,28.2664,28.3137,1692100.0
2010-12-22 10:30:00,41.9,41.98,41.86,41.98,1359000.0,28.307,28.361,28.2799,28.361,1359000.0
2010-12-22 10:40:00,41.98,42.07,41.93,42.05,1742200.0,28.361,28.4218,28.3272,28.4083,1742200.0
2010-12-22 10:50:00,42.05,42.3,42.03,42.28,2622700.0,28.4083,28.5772,28.3948,28.5637,2622700.0
2010-12-22 11:00:00,42.28,42.34,42.08,42.12,1885700.0,28.5637,28.6042,28.4286,28.4556,1885700.0
2010-12-22 11:10:00,42.12,42.28,42.1,42.26,880200.0,28.4556,28.5637,28.4421,28.5502,880200.0
2010-12-22 11:20:00,42.27,42.27,42.18,42.26,711700.0,28.5569,28.5569,28.4961,28.5502,711700.0
2010-12-22 11:30:00,42.27,42.38,42.19,42.26,1174900.0,28.5569,28.6312,28.5029,28.5502,1174900.0
2010-12-22 11:40:00,42.26,42.29,42.17,42.25,579500.0,28.5502,28.5704,28.4894,28.5434,579500.0
2010-12-22 11:50:00,42.25,42.29,42.23,42.26,498900.0,28.5434,28.5704,28.5299,28.5502,498900.0
2010-12-22 12:00:00,42.26,42.32,42.25,42.3,1109200.0,28.5502,28.5907,28.5434,28.5772,1109200.0
2010-12-22 12:10:00,42.3,42.37,42.29,42.35,610500.0,28.5772,28.6245,28.5704,28.611,610500.0
2010-12-22 12:20:00,42.36,42.42,42.35,42.4,885400.0,28.6177,28.6583,28.611,28.6447,885400.0
2010-12-22 12:30:00,42.4,42.47,42.39,42.44,810900.0,28.6447,28.692,28.638,28.6718,810900.0
2010-12-22 12:40:00,42.43,42.54,42.43,42.49,980800.0,28.665,28.7393,28.665,28.7055,980800.0
2010-12-22 12:50:00,42.5,42.5,42.4,42.41,770400.0,28.7123,28.7123,28.6447,28.6515,770400.0
2010-12-22 13:00:00,42.42,42.44,42.33,42.37,779300.0,28.6583,28.6718,28.5975,28.6245,779300.0
2010-12-22 13:10:00,42.37,42.45,42.29,42.34,672600.0,28.6245,28.6785,28.5704,28.6042,672600.0
2010-12-22 13:20:00,42.33,42.33,42.23,42.25,557700.0,28.5975,28.5975,28.5299,28.5434,557700.0
2010-12-22 13:30:00,42.24,42.26,42.12,42.17,641300.0,28.5367,28.5502,28.4556,28.4894,641300.0
2010-12-22 13:40:00,42.16,42.18,42.08,42.14,699500.0,28.4826,28.4961,28.4286,28.4691,699500.0
2010-12-22 13:50:00,42.13,42.14,42.02,42.07,684700.0,28.4623,28.4691,28.388,28.4218,684700.0
2010-12-22 14:00:00,42.07,42.1,42.02,42.1,527500.0,28.4218,28.4421,28.388,28.4421,527500.0
2010-12-22 14:10:00,42.1,42.18,42.1,42.15,615400.0,28.4421,28.4961,28.4421,28.4758,615400.0
2010-12-22 14:20:00,42.15,42.19,42.13,42.15,417400.0,28.4758,28.5029,28.4623,28.4758,417400.0
2010-12-22 14:30:00,42.16,42.16,42.02,42.03,551000.0,28.4826,28.4826,28.388,28.3948,551000.0
2010-12-22 14:40:00,42.04,42.04,41.94,41.99,725800.0,28.4015,28.4015,28.334,28.3678,725800.0
2010-12-22 14:50:00,41.99,42.05,41.95,42.03,1466500.0,28.3678,28.4083,28.3407,28.3948,1466500.0
2010-12-22 15:00:00,42.03,42.1,42.0,42.09,490300.0,28.3948,28.4421,28.3745,28.4353,490300.0
2010-12-22 15:10:00,42.09,42.15,42.06,42.12,659300.0,28.4353,28.4758,28.415,28.4556,659300.0
2010-12-22 15:20:00,42.11,42.24,42.11,42.2,862200.0,28.4488,28.5367,28.4488,28.5096,862200.0
2010-12-22 15:30:00,42.19,42.2,42.03,42.05,1214900.0,28.5029,28.5096,28.3948,28.4083,1214900.0
2010-12-22 15:40:00,42.04,42.09,42.01,42.08,1256100.0,28.4015,28.4353,28.3813,28.4286,1256100.0
2010-12-22 15:50:00,42.07,42.24,42.07,42.17,3400900.0,28.4218,28.5367,28.4218,28.4894,3400900.0
2010-12-23 09:30:00,42.15,42.16,41.95,42.06,1082500.0,28.4758,28.4826,28.3407,28.415,1082500.0
2010-12-23 09:40:00,42.05,42.13,41.99,42.08,775600.0,28.4083,28.4623,28.3678,28.4286,775600.0
2010-12-23 09:50:00,42.08,42.27,42.07,42.23,1130700.0,28.4286,28.5569,28.4218,28.5299,1130700.0
2010-12-23 10:00:00,42.24,42.24,42.11,42.18,700800.0,28.5367,28.5367,28.4488,28.4961,700800.0
2010-12-23 10:10:00,42.19,42.19,42.06,42.09,562900.0,28.5029,28.5029,28.415,28.4353,562900.0
2010-12-23 10:20:00,42.09,42.16,42.07,42.1,456400.0,28.4353,28.4826,28.4218,28.4421,456400.0
2010-12-23 10:30:00,42.1,42.14,42.09,42.1,311200.0,28.4421,28.4691,28.4353,28.4421,311200.0
2010-12-23 10:40:00,42.1,42.11,41.97,41.98,450200.0,28.4421,28.4488,28.3542,28.361,450200.0
2010-12-23 10:50:00,41.98,42.03,41.97,42.01,520700.0,28.361,28.3948,28.3542,28.3813,520700.0
2010-12-23 11:00:00,42.01,42.04,41.99,41.99,401300.0,28.3813,28.4015,28.3678,28.3678,401300.0
2010-12-23 11:10:00,41.99,42.04,41.99,42.03,392800.0,28.3678,28.4015,28.3678,28.3948,392800.0
2010-12-23 11:20:00,42.04,42.09,42.0,42.09,460900.0,28.4015,28.4353,28.3745,28.4353,460900.0
2010-12-23 11:30:00,42.08,42.1,42.01,42.01,507700.0,28.4286,28.4421,28.3813,28.3813,507700.0
2010-12-23 11:40:00,42.01,42.06,42.0,42.03,376300.0,28.3813,28.415,28.3745,28.3948,376300.0
2010-12-23 11:50:00,42.04,42.04,42.0,42.02,223500.0,28.4015,28.4015,28.3745,28.388,223500.0
2010-12-23 12:00:00,42.02,42.05,42.0,42.03,197500.0,28.388,28.4083,28.3745,28.3948,197500.0
2010-12-23 12:10:00,42.02,42.03,41.99,42.0,285000.0,28.388,28.3948,28.3678,28.3745,285000.0
2010-12-23 12:20:00,42.0,42.04,41.99,42.04,374400.0,28.3745,28.4015,28.3678,28.4015,374400.0
2010-12-23 12:30:00,42.04,42.04,42.0,42.01,191700.0,28.4015,28.4015,28.3745,28.3813,191700.0
2010-12-23 12:40:00,42.0,42.02,41.98,42.01,380500.0,28.3745,28.388,28.361,28.3813,380500.0
2010-12-23 12:50:00,42.01,42.01,41.99,41.99,230000.0,28.3813,28.3813,28.3678,28.3678,230000.0
2010-12-23 13:00:00,42.0,42.03,41.98,42.02,266800.0,28.3745,28.3948,28.361,28.388,266800.0
2010-12-23 13:10:00,42.02,42.06,42.0,42.04,279800.0,28.388,28.415,28.3745,28.4015,279800.0
2010-12-23 13:20:00,42.03,42.06,42.01,42.03,304700.0,28.3948,28.415,28.3813,28.3948,304700.0
2010-12-23 13:30:00,42.03,42.05,42.01,42.02,232200.0,28.3948,28.4083,28.3813,28.388,232200.0
2010-12-23 13:40:00,42.02,42.03,41.99,42.0,233100.0,28.388,28.3948,28.3678,28.3745,233100.0
2010-12-23 13:50:00,42.0,42.02,41.99,42.01,181900.0,28.3745,28.388,28.3678,28.3813,181900.0
2010-12-23 14:00:00,42.01,42.03,42.0,42.01,276600.0,28.3813,28.3948,28.3745,28.3813,276600.0
2010-12-23 14:10:00,42.01,42.02,41.99,42.0,580800.0,28.3813,28.388,28.3678,28.3745,580800.0
2010-12-23 14:20:00,42.0,42.01,41.82,41.88,743600.0,28.3745,28.3813,28.2529,28.2934,743600.0
2010-12-23 14:30:00,41.88,41.92,41.85,41.89,340800.0,28.2934,28.3205,28.2732,28.3002,340800.0
2010-12-23 14:40:00,41.88,41.96,41.87,41.94,400100.0,28.2934,28.3475,28.2867,28.334,400100.0
2010-12-23 14:50:00,41.95,42.06,41.95,42.05,466500.0,28.3407,28.415,28.3407,28.4083,466500.0
2010-12-23 15:00:00,42.05,42.06,42.02,42.03,392800.0,28.4083,28.415,28.388,28.3948,392800.0
2010-12-23 15:10:00,42.03,42.05,42.0,42.02,257800.0,28.3948,28.4083,28.3745,28.388,257800.0
2010-12-23 15:20:00,42.02,42.05,42.0,42.04,345800.0,28.388,28.4083,28.3745,28.4015,345800.0
2010-12-23 15:30:00,42.04,42.05,41.97,42.03,601900.0,28.4015,28.4083,28.3542,28.3948,601900.0
2010-12-23 15:40:00,42.03,42.07,42.0,42.07,629100.0,28.3948,28.4218,28.3745,28.4218,629100.0
2010-12-23 15:50:00,42.07,42.12,42.05,42.08,1213500.0,28.4218,28.4556,28.4083,28.4286,1213500.0
2010-12-27 09:30:00,41.82,42.25,41.8,42.23,684700.0,28.2529,28.5434,28.2394,28.5299,684700.0
2010-12-27 09:40:00,42.22,42.42,42.17,42.35,663800.0,28.5231,28.6583,28.4894,28.611,663800.0
2010-12-27 09:50:00,42.36,42.48,42.35,42.43,481000.0,28.6177,28.6988,28.611,28.665,481000.0
2010-12-27 10:00:00,42.44,42.49,42.34,42.36,575100.0,28.6718,28.7055,28.6042,28.6177,575100.0
2010-12-27 10:10:00,42.36,42.46,42.31,42.42,387300.0,28.6177,28.6853,28.5839,28.6583,387300.0
2010-12-27 10:20:00,42.42,42.62,42.38,42.61,732900.0,28.6583,28.7934,28.6312,28.7866,732900.0
2010-12-27 10:30:00,42.62,42.65,42.54,42.6,414200.0,28.7934,28.8136,28.7393,28.7799,414200.0
2010-12-27 10:40:00,42.59,42.6,42.5,42.54,466400.0,28.7731,28.7799,28.7123,28.7393,466400.0
2010-12-27 10:50:00,42.54,42.55,42.5,42.53,273300.0,28.7393,28.7461,28.7123,28.7326,273300.0
2010-12-27 11:00:00,42.53,42.54,42.37,42.37,411500.0,28.7326,28.7393,28.6245,28.6245,411500.0
2010-12-27 11:10:00,42.37,42.43,42.35,42.38,256000.0,28.6245,28.665,28.611,28.6312,256000.0
2010-12-27 11:20:00,42.38,42.45,42.37,42.43,272700.0,28.6312,28.6785,28.6245,28.665,272700.0
2010-12-27 11:30:00,42.42,42.54,42.42,42.53,305900.0,28.6583,28.7393,28.6583,28.7326,305900.0
2010-12-27 11:40:00,42.54,42.57,42.37,42.39,462400.0,28.7393,28.7596,28.6245,28.638,462400.0
2010-12-27 11:50:00,42.39,42.49,42.39,42.46,182700.0,28.638,28.7055,28.638,28.6853,182700.0
2010-12-27 12:00:00,42.46,42.49,42.42,42.45,237100.0,28.6853,28.7055,28.6583,28.6785,237100.0
2010-12-27 12:10:00,42.44,42.52,42.43,42.5,231200.0,28.6718,28.7258,28.665,28.7123,231200.0
2010-12-27 12:20:00,42.5,42.55,42.5,42.54,226000.0,28.7123,28.7461,28.7123,28.7393,226000.0
2010-12-27 12:30:00,42.54,42.59,42.53,42.54,228700.0,28.7393,28.7731,28.7326,28.7393,228700.0
2010-12-27 12:40:00,42.53,42.56,42.48,42.5,224900.0,28.7326,28.7528,28.6988,28.7123,224900.0
2010-12-27 12:50:00,42.5,42.54,42.5,42.53,144100.0,28.7123,28.7393,28.7123,28.7326,144100.0
2010-12-27 13:00:00,42.53,42.57,42.49,42.51,279900.0,28.7326,28.7596,28.7055,28.7191,279900.0
2010-12-27 13:10:00,42.51,42.57,42.49,42.51,229900.0,28.7191,28.7596,28.7055,28.7191,229900.0
2010-12-27 13:20:00,42.51,42.55,42.48,42.51,212100.0,28.7191,28.7461,28.6988,28.7191,212100.0
2010-12-27 13:30:00,42.51,42.54,42.48,42.5,216700.0,28.7191,28.7393,28.6988,28.7123,216700.0
2010-12-27 13:40:00,42.5,42.52,42.41,42.41,265500.0,28.7123,28.7258,28.6515,28.6515,265500.0
2010-12-27 13:50:00,42.41,42.48,42.4,42.48,226200.0,28.6515,28.6988,28.6447,28.6988,226200.0
2010-12-27 14:00:00,42.47,42.47,42.39,42.41,236800.0,28.692,28.692,28.638,28.6515,236800.0
2010-12-27 14:10:00,42.4,42.45,42.39,42.4,277400.0,28.6447,28.6785,28.638,28.6447,277400.0
2010-12-27 14:20:00,42.39,42.42,42.39,42.42,236200.0,28.638,28.6583,28.638,28.6583,236200.0
2010-12-27 14:30:00,42.41,42.51,42.41,42.5,203100.0,28.6515,28.7191,28.6515,28.7123,203100.0
2010-12-27 14:40:00,42.49,42.55,42.49,42.53,293500.0,28.7055,28.7461,28.7055,28.7326,293500.0
2010-12-27 14:50:00,42.53,42.54,42.42,42.45,327100.0,28.7326,28.7393,28.6583,28.6785,327100.0
2010-12-27 15:00:00,42.45,42.52,42.42,42.48,309200.0,28.6785,28.7258,28.6583,28.6988,309200.0
2010-12-27 15:10:00,42.48,42.49,42.47,42.49,256200.0,28.6988,28.7055,28.692,28.7055,256200.0
2010-12-27 15:20:00,42.49,42.52,42.48,42.5,362900.0,28.7055,28.7258,28.6988,28.7123,362900.0
2010-12-27 15:30:00,42.51,42.52,42.47,42.5,408600.0,28.7191,28.7258,28.692,28.7123,408600.0
2010-12-27 15:40:00,42.5,42.56,42.5,42.52,863000.0,28.7123,28.7528,28.7123,28.7258,863000.0
2010-12-27 15:50:00,42.52,42.68,42.51,42.67,2177000.0,28.7258,28.8339,28.7191,28.8272,2177000.0
2010-12-28 09:30:00,42.7,42.99,42.62,42.76,1307900.0,28.8474,29.0433,28.7934,28.888,1307900.0
2010-12-28 09:40:00,42.76,42.93,42.76,42.92,1079900.0,28.888,29.0028,28.888,28.996,1079900.0
2010-12-28 09:50:00,42.91,43.12,42.9,42.95,1218300.0,28.9893,29.1312,28.9825,29.0163,1218300.0
2010-12-28 10:00:00,42.99,42.99,42.6,42.72,1078100.0,29.0433,29.0433,28.7799,28.8609,1078100.0
2010-12-28 10:10:00,42.72,42.73,42.62,42.65,519700.0,28.8609,28.8677,28.7934,28.8136,519700.0
2010-12-28 10:20:00,42.65,42.68,42.61,42.67,610400.0,28.8136,28.8339,28.7866,28.8272,610400.0
2010-12-28 10:30:00,42.67,42.67,42.57,42.61,490900.0,28.8272,28.8272,28.7596,28.7866,490900.0
2010-12-28 10:40:00,42.62,42.64,42.55,42.61,475900.0,28.7934,28.8069,28.7461,28.7866,475900.0
2010-12-28 10:50:00,42.61,42.64,42.58,42.58,396200.0,28.7866,28.8069,28.7663,28.7663,396200.0
2010-12-28 11:00:00,42.58,42.62,42.56,42.6,291300.0,28.7663,28.7934,28.7528,28.7799,291300.0
2010-12-28 11:10:00,42.61,42.7,42.6,42.69,261100.0,28.7866,28.8474,28.7799,28.8407,261100.0
2010-12-28 11:20:00,42.68,42.69,42.65,42.67,250100.0,28.8339,28.8407,28.8136,28.8272,250100.0
2010-12-28 11:30:00,42.66,42.66,42.57,42.59,392400.0,28.8204,28.8204,28.7596,28.7731,392400.0
2010-12-28 11:40:00,42.59,42.63,42.57,42.58,192400.0,28.7731,28.8001,28.7596,28.7663,192400.0
2010-12-28 11:50:00,42.58,42.59,42.47,42.49,410900.0,28.7663,28.7731,28.692,28.7055,410900.0
2010-12-28 12:00:00,42.49,42.58,42.47,42.58,225400.0,28.7055,28.7663,28.692,28.7663,225400.0
2010-12-28 12:10:00,42.57,42.64,42.57,42.61,209300.0,28.7596,28.8069,28.7596,28.7866,209300.0
2010-12-28 12:20:00,42.6,42.61,42.52,42.58,232400.0,28.7799,28.7866,28.7258,28.7663,232400.0
2010-12-28 12:30:00,42.58,42.59,42.56,42.58,102400.0,28.7663,28.7731,28.7528,28.7663,102400.0
2010-12-28 12:40:00,42.59,42.59,42.56,42.58,138100.0,28.7731,28.7731,28.7528,28.7663,138100.0
2010-12-28 12:50:00,42.58,42.61,42.56,42.58,142100.0,28.7663,28.7866,28.7528,28.7663,142100.0
2010-12-28 13:00:00,42.58,42.6,42.56,42.58,270600.0,28.7663,28.7799,28.7528,28.7663,270600.0
2010-12-28 13:10:00,42.58,42.67,42.58,42.67,296300.0,28.7663,28.8272,28.7663,28.8272,296300.0
2010-12-28 13:20:00,42.67,42.67,42.61,42.64,202800.0,28.8272,28.8272,28.7866,28.8069,202800.0
2010-12-28 13:30:00,42.65,42.67,42.62,42.65,245600.0,28.8136,28.8272,28.7934,28.8136,245600.0
2010-12-28 13:40:00,42.65,42.7,42.62,42.67,212000.0,28.8136,28.8474,28.7934,28.8272,212000.0
2010-12-28 13:50:00,42.66,42.68,42.64,42.65,127300.0,28.8204,28.8339,28.8069,28.8136,127300.0
2010-12-28 14:00:00,42.65,42.67,42.64,42.67,177300.0,28.8136,28.8272,28.8069,28.8272,177300.0
2010-12-28 14:10:00,42.66,42.7,42.65,42.7,271800.0,28.8204,28.8474,28.8136,28.8474,271800.0
2010-12-28 14:20:00,42.7,42.75,42.69,42.73,300000.0,28.8474,28.8812,28.8407,28.8677,300000.0
2010-12-28 14:30:00,42.72,42.74,42.65,42.67,380200.0,28.8609,28.8744,28.8136,28.8272,380200.0
2010-12-28 14:40:00,42.67,42.68,42.65,42.67,219700.0,28.8272,28.8339,28.8136,28.8272,219700.0
2010-12-28 14:50:00,42.67,42.72,42.66,42.69,276500.0,28.8272,28.8609,28.8204,28.8407,276500.0
2010-12-28 15:00:00,42.7,42.72,42.68,42.7,225100.0,28.8474,28.8609,28.8339,28.8474,225100.0
2010-12-28 15:10:00,42.71,42.72,42.67,42.67,271900.0,28.8542,28.8609,28.8272,28.8272,271900.0
2010-12-28 15:20:00,42.68,42.72,42.66,42.7,312500.0,28.8339,28.8609,28.8204,28.8474,312500.0
2010-12-28 15:30:00,42.71,42.71,42.66,42.67,357400.0,28.8542,28.8542,28.8204,28.8272,357400.0
2010-12-28 15:40:00,42.67,42.78,42.67,42.77,814600.0,28.8272,28.9015,28.8272,28.8947,814600.0
2010-12-28 15:50:00,42.76,42.77,42.61,42.64,1905300.0,28.888,28.8947,28.7866,28.8069,1905300.0
2010-12-29 09:30:00,42.55,42.77,42.41,42.46,1056100.0,28.7461,28.8947,28.6515,28.6853,1056100.0
2010-12-29 09:40:00,42.46,42.46,42.3,42.41,745000.0,28.6853,28.6853,28.5772,28.6515,745000.0
2010-12-29 09:50:00,42.4,42.53,42.37,42.52,297900.0,28.6447,28.7326,28.6245,28.7258,297900.0
2010-12-29 10:00:00,42.52,42.55,42.46,42.52,302000.0,28.7258,28.7461,28.6853,28.7258,302000.0
2010-12-29 10:10:00,42.52,42.54,42.46,42.48,356400.0,28.7258,28.7393,28.6853,28.6988,356400.0
2010-12-29 10:20:00,42.48,42.51,42.36,42.4,443200.0,28.6988,28.7191,28.6177,28.6447,443200.0
2010-12-29 10:30:00,42.4,42.47,42.39,42.42,286700.0,28.6447,28.692,28.638,28.6583,286700.0
2010-12-29 10:40:00,42.42,42.51,42.42,42.46,331800.0,28.6583,28.7191,28.6583,28.6853,331800.0
2010-12-29 10:50:00,42.46,42.49,42.43,42.49,218000.0,28.6853,28.7055,28.665,28.7055,218000.0
2010-12-29 11:00:00,42.49,42.51,42.46,42.5,241300.0,28.7055,28.7191,28.6853,28.7123,241300.0
2010-12-29 11:10:00,42.49,42.51,42.45,42.49,224600.0,28.7055,28.7191,28.6785,28.7055,224600.0
2010-12-29 11:20:00,42.49,42.51,42.47,42.48,261300.0,28.7055,28.7191,28.692,28.6988,261300.0
2010-12-29 11:30:00,42.48,42.49,42.45,42.47,322400.0,28.6988,28.7055,28.6785,28.692,322400.0
2010-12-29 11:40:00,42.47,42.48,42.43,42.46,182500.0,28.692,28.6988,28.665,28.6853,182500.0
2010-12-29 11:50:00,42.47,42.49,42.44,42.48,174100.0,28.692,28.7055,28.6718,28.6988,174100.0
2010-12-29 12:00:00,42.47,42.5,42.47,42.49,146000.0,28.692,28.7123,28.692,28.7055,146000.0
2010-12-29 12:10:00,42.49,42.49,42.44,42.46,131900.0,28.7055,28.7055,28.6718,28.6853,131900.0
2010-12-29 12:20:00,42.45,42.5,42.45,42.48,157400.0,28.6785,28.7123,28.6785,28.6988,157400.0
2010-12-29 12:30:00,42.48,42.51,42.48,42.49,229300.0,28.6988,28.7191,28.6988,28.7055,229300.0
2010-12-29 12:40:00,42.49,42.51,42.47,42.47,118400.0,28.7055,28.7191,28.692,28.692,118400.0
2010-12-29 12:50:00,42.47,42.54,42.47,42.52,229300.0,28.692,28.7393,28.692,28.7258,229300.0
2010-12-29 13:00:00,42.51,42.57,42.51,42.54,187300.0,28.7191,28.7596,28.7191,28.7393,187300.0
2010-12-29 13:10:00,42.54,42.55,42.48,42.49,230200.0,28.7393,28.7461,28.6988,28.7055,230200.0
2010-12-29 13:20:00,42.49,42.55,42.47,42.55,277900.0,28.7055,28.7461,28.692,28.7461,277900.0
2010-12-29 13:30:00,42.55,42.58,42.53,42.54,253100.0,28.7461,28.7663,28.7326,28.7393,253100.0
2010-12-29 13:40:00,42.55,42.56,42.51,42.52,194000.0,28.7461,28.7528,28.7191,28.7258,194000.0
2010-12-29 13:50:00,42.51,42.56,42.51,42.54,205000.0,28.7191,28.7528,28.7191,28.7393,205000.0
2010-12-29 14:00:00,42.55,42.58,42.52,42.57,169200.0,28.7461,28.7663,28.7258,28.7596,169200.0
2010-12-29 14:10:00,42.57,42.58,42.52,42.52,195300.0,28.7596,28.7663,28.7258,28.7258,195300.0
2010-12-29 14:20:00,42.53,42.54,42.47,42.5,385600.0,28.7326,28.7393,28.692,28.7123,385600.0
2010-12-29 14:30:00,42.5,42.51,42.43,42.43,326500.0,28.7123,28.7191,28.665,28.665,326500.0
2010-12-29 14:40:00,42.44,42.46,42.42,42.44,285000.0,28.6718,28.6853,28.6583,28.6718,285000.0
2010-12-29 14:50:00,42.44,42.45,42.42,42.43,205700.0,28.6718,28.6785,28.6583,28.665,205700.0
2010-12-29 15:00:00,42.43,42.45,42.41,42.44,370300.0,28.665,28.6785,28.6515,28.6718,370300.0
2010-12-29 15:10:00,42.44,42.47,42.43,42.45,232700.0,28.6718,28.692,28.665,28.6785,232700.0
2010-12-29 15:20:00,42.45,42.45,42.42,42.42,250700.0,28.6785,28.6785,28.6583,28.6583,250700.0
2010-12-29 15:30:00,42.43,42.45,42.41,42.45,262000.0,28.665,28.6785,28.6515,28.6785,262000.0
2010-12-29 15:40:00,42.45,42.45,42.42,42.43,446500.0,28.6785,28.6785,28.6583,28.665,446500.0
2010-12-29 15:50:00,42.43,42.48,42.36,42.37,1034100.0,28.665,28.6988,28.6177,28.6245,1034100.0
2010-12-30 09:30:00,42.31,42.38,42.25,42.34,502100.0,28.5839,28.6312,28.5434,28.6042,502100.0
2010-12-30 09:40:00,42.34,42.34,42.21,42.25,574300.0,28.6042,28.6042,28.5164,28.5434,574300.0
2010-12-30 09:50:00,42.26,42.26,42.12,42.14,410900.0,28.5502,28.5502,28.4556,28.4691,410900.0
2010-12-30 10:00:00,42.14,42.18,42.05,42.15,532200.0,28.4691,28.4961,28.4083,28.4758,532200.0
2010-12-30 10:10:00,42.15,42.15,42.06,42.1,722400.0,28.4758,28.4758,28.415,28.4421,722400.0
2010-12-30 10:20:00,42.1,42.22,42.1,42.18,316100.0,28.4421,28.5231,28.4421,28.4961,316100.0
2010-12-30 10:30:00,42.18,42.32,42.15,42.32,563600.0,28.4961,28.5907,28.4758,28.5907,563600.0
2010-12-30 10:40:00,42.31,42.44,42.29,42.39,587200.0,28.5839,28.6718,28.5704,28.638,587200.0
2010-12-30 10:50:00,42.38,42.46,42.36,42.37,385000.0,28.6312,28.6853,28.6177,28.6245,385000.0
2010-12-30 11:00:00,42.38,42.47,42.38,42.43,319800.0,28.6312,28.692,28.6312,28.665,319800.0
2010-12-30 11:10:00,42.44,42.46,42.3,42.32,425600.0,28.6718,28.6853,28.5772,28.5907,425600.0
2010-12-30 11:20:00,42.31,42.34,42.28,42.29,378700.0,28.5839,28.6042,28.5637,28.5704,378700.0
2010-12-30 11:30:00,42.29,42.3,42.21,42.23,347800.0,28.5704,28.5772,28.5164,28.5299,347800.0
2010-12-30 11:40:00,42.23,42.27,42.21,42.23,363100.0,28.5299,28.5569,28.5164,28.5299,363100.0
2010-12-30 11:50:00,42.22,42.27,42.21,42.24,258700.0,28.5231,28.5569,28.5164,28.5367,258700.0
2010-12-30 12:00:00,42.25,42.27,42.21,42.22,351600.0,28.5434,28.5569,28.5164,28.5231,351600.0
2010-12-30 12:10:00,42.22,42.26,42.21,42.23,184000.0,28.5231,28.5502,28.5164,28.5299,184000.0
2010-12-30 12:20:00,42.24,42.26,42.22,42.24,115100.0,28.5367,28.5502,28.5231,28.5367,115100.0
2010-12-30 12:30:00,42.24,42.26,42.22,42.22,130000.0,28.5367,28.5502,28.5231,28.5231,130000.0
2010-12-30 12:40:00,42.22,42.3,42.22,42.29,146400.0,28.5231,28.5772,28.5231,28.5704,146400.0
2010-12-30 12:50:00,42.29,42.29,42.24,42.26,143100.0,28.5704,28.5704,28.5367,28.5502,143100.0
2010-12-30 13:00:00,42.26,42.27,42.23,42.26,247700.0,28.5502,28.5569,28.5299,28.5502,247700.0
2010-12-30 13:10:00,42.25,42.28,42.23,42.25,146700.0,28.5434,28.5637,28.5299,28.5434,146700.0
2010-12-30 13:20:00,42.25,42.31,42.25,42.26,160800.0,28.5434,28.5839,28.5434,28.5502,160800.0
2010-12-30 13:30:00,42.27,42.29,42.23,42.24,250900.0,28.5569,28.5704,28.5299,28.5367,250900.0
2010-12-30 13:40:00,42.24,42.25,42.22,42.24,200000.0,28.5367,28.5434,28.5231,28.5367,200000.0
2010-12-30 13:50:00,42.24,42.24,42.23,42.24,124800.0,28.5367,28.5367,28.5299,28.5367,124800.0
2010-12-30 14:00:00,42.24,42.29,42.23,42.28,128700.0,28.5367,28.5704,28.5299,28.5637,128700.0
2010-12-30 14:10:00,42.28,42.33,42.28,42.28,220200.0,28.5637,28.5975,28.5637,28.5637,220200.0
2010-12-30 14:20:00,42.28,42.29,42.25,42.26,173500.0,28.5637,28.5704,28.5434,28.5502,173500.0
2010-12-30 14:30:00,42.26,42.34,42.25,42.34,183700.0,28.5502,28.6042,28.5434,28.6042,183700.0
2010-12-30 14:40:00,42.34,42.35,42.3,42.31,170200.0,28.6042,28.611,28.5772,28.5839,170200.0
2010-12-30 14:50:00,42.3,42.32,42.25,42.3,141700.0,28.5772,28.5907,28.5434,28.5772,141700.0
2010-12-30 15:00:00,42.3,42.31,42.27,42.28,150900.0,28.5772,28.5839,28.5569,28.5637,150900.0
2010-12-30 15:10:00,42.28,42.3,42.25,42.26,189000.0,28.5637,28.5772,28.5434,28.5502,189000.0
2010-12-30 15:20:00,42.25,42.36,42.24,42.35,271100.0,28.5434,28.6177,28.5367,28.611,271100.0
2010-12-30 15:30:00,42.36,42.36,42.29,42.31,320600.0,28.6177,28.6177,28.5704,28.5839,320600.0
2010-12-30 15:40:00,42.3,42.31,42.24,42.25,536000.0,28.5772,28.5839,28.5367,28.5434,536000.0
2010-12-30 15:50:00,42.25,42.26,42.21,42.25,820500.0,28.5434,28.5502,28.5164,28.5434,820500.0
2010-12-31 09:30:00,42.09,42.19,42.04,42.16,416600.0,28.4353,28.5029,28.4015,28.4826,416600.0
2010-12-31 09:40:00,42.17,42.29,42.15,42.24,370700.0,28.4894,28.5704,28.4758,28.5367,370700.0
2010-12-31 09:50:00,42.24,42.27,42.17,42.19,305200.0,28.5367,28.5569,28.4894,28.5029,305200.0
2010-12-31 10:00:00,42.18,42.19,42.13,42.15,263100.0,28.4961,28.5029,28.4623,28.4758,263100.0
2010-12-31 10:10:00,42.15,42.29,42.14,42.25,324700.0,28.4758,28.5704,28.4691,28.5434,324700.0
2010-12-31 10:20:00,42.25,42.28,42.2,42.27,230500.0,28.5434,28.5637,28.5096,28.5569,230500.0
2010-12-31 10:30:00,42.27,42.36,42.27,42.35,315900.0,28.5569,28.6177,28.5569,28.611,315900.0
2010-12-31 10:40:00,42.35,42.36,42.3,42.31,151400.0,28.611,28.6177,28.5772,28.5839,151400.0
2010-12-31 10:50:00,42.31,42.33,42.3,42.3,181200.0,28.5839,28.5975,28.5772,28.5772,181200.0
2010-12-31 11:00:00,42.3,42.33,42.27,42.28,168300.0,28.5772,28.5975,28.5569,28.5637,168300.0
2010-12-31 11:10:00,42.27,42.31,42.26,42.29,189700.0,28.5569,28.5839,28.5502,28.5704,189700.0
2010-12-31 11:20:00,42.29,42.35,42.28,42.34,145200.0,28.5704,28.611,28.5637,28.6042,145200.0
2010-12-31 11:30:00,42.34,42.37,42.32,42.34,189600.0,28.6042,28.6245,28.5907,28.6042,189600.0
2010-12-31 11:40:00,42.35,42.38,42.34,42.37,126700.0,28.611,28.6312,28.6042,28.6245,126700.0
2010-12-31 11:50:00,42.37,42.37,42.33,42.34,134100.0,28.6245,28.6245,28.5975,28.6042,134100.0
2010-12-31 12:00:00,42.34,42.38,42.32,42.35,185800.0,28.6042,28.6312,28.5907,28.611,185800.0
2010-12-31 12:10:00,42.36,42.38,42.35,42.38,135400.0,28.6177,28.6312,28.611,28.6312,135400.0
2010-12-31 12:20:00,42.38,42.4,42.35,42.39,148200.0,28.6312,28.6447,28.611,28.638,148200.0
2010-12-31 12:30:00,42.39,42.4,42.34,42.34,162100.0,28.638,28.6447,28.6042,28.6042,162100.0
2010-12-31 12:40:00,42.35,42.35,42.3,42.34,181000.0,28.611,28.611,28.5772,28.6042,181000.0
2010-12-31 12:50:00,42.34,42.35,42.3,42.35,165500.0,28.6042,28.611,28.5772,28.611,165500.0
2010-12-31 13:00:00,42.35,42.35,42.33,42.34,122900.0,28.611,28.611,28.5975,28.6042,122900.0
2010-12-31 13:10:00,42.33,42.4,42.33,42.36,324100.0,28.5975,28.6447,28.5975,28.6177,324100.0
2010-12-31 13:20:00,42.36,42.37,42.34,42.35,99000.0,28.6177,28.6245,28.6042,28.611,99000.0
2010-12-31 13:30:00,42.35,42.35,42.33,42.35,193800.0,28.611,28.611,28.5975,28.611,193800.0
2010-12-31 13:40:00,42.35,42.35,42.32,42.33,158100.0,28.611,28.611,28.5907,28.5975,158100.0
2010-12-31 13:50:00,42.33,42.36,42.32,42.32,185800.0,28.5975,28.6177,28.5907,28.5907,185800.0
2010-12-31 14:00:00,42.33,42.33,42.28,42.3,155600.0,28.5975,28.5975,28.5637,28.5772,155600.0
2010-12-31 14:10:00,42.3,42.31,42.28,42.28,202900.0,28.5772,28.5839,28.5637,28.5637,202900.0
2010-12-31 14:20:00,42.29,42.31,42.26,42.31,277100.0,28.5704,28.5839,28.5502,28.5839,277100.0
2010-12-31 14:30:00,42.31,42.36,42.29,42.31,373300.0,28.5839,28.6177,28.5704,28.5839,373300.0
2010-12-31 14:40:00,42.31,42.32,42.3,42.32,121400.0,28.5839,28.5907,28.5772,28.5907,121400.0
2010-12-31 14:50:00,42.32,42.36,42.31,42.33,267800.0,28.5907,28.6177,28.5839,28.5975,267800.0
2010-12-31 15:00:00,42.33,42.36,42.33,42.35,156900.0,28.5975,28.6177,28.5975,28.611,156900.0
2010-12-31 15:10:00,42.36,42.38,42.33,42.37,227100.0,28.6177,28.6312,28.5975,28.6245,227100.0
2010-12-31 15:20:00,42.37,42.4,42.36,42.4,291200.0,28.6245,28.6447,28.6177,28.6447,291200.0
2010-12-31 15:30:00,42.4,42.42,42.39,42.42,239100.0,28.6447,28.6583,28.638,28.6583,239100.0
2010-12-31 15:40:00,42.42,42.44,42.34,42.35,788100.0,28.6583,28.6718,28.6042,28.611,788100.0
2010-12-31 15:50:00,42.34,42.45,42.33,42.43,1600500.0,28.6042,28.6785,28.5975,28.665,1600500.0
2011-01-03 09:30:00,43.01,43.49,42.96,43.47,3296100.0,29.0568,29.3811,29.0231,29.3676,3296100.0
2011-01-03 09:40:00,43.47,43.75,43.46,43.66,2494000.0,29.3676,29.5568,29.3609,29.496,2494000.0
2011-01-03 09:50:00,43.65,43.7,43.51,43.58,1348000.0,29.4892,29.523,29.3946,29.4419,1348000.0
2011-01-03 10:00:00,43.58,43.58,43.43,43.54,1174200.0,29.4419,29.4419,29.3406,29.4149,1174200.0
2011-01-03 10:10:00,43.54,43.57,43.42,43.53,1219000.0,29.4149,29.4352,29.3338,29.4082,1219000.0
2011-01-03 10:20:00,43.54,43.58,43.46,43.47,818800.0,29.4149,29.4419,29.3609,29.3676,818800.0
2011-01-03 10:30:00,43.47,43.47,43.32,43.45,801100.0,29.3676,29.3676,29.2663,29.3541,801100.0
2011-01-03 10:40:00,43.44,43.56,43.44,43.56,542600.0,29.3474,29.4284,29.3474,29.4284,542600.0
2011-01-03 10:50:00,43.55,43.73,43.53,43.71,862600.0,29.4217,29.5433,29.4082,29.5298,862600.0
2011-01-03 11:00:00,43.71,43.72,43.62,43.65,561500.0,29.5298,29.5365,29.469,29.4892,561500.0
2011-01-03 11:10:00,43.65,43.68,43.63,43.67,488600.0,29.4892,29.5095,29.4757,29.5027,488600.0
2011-01-03 11:20:00,43.67,43.72,43.64,43.72,449700.0,29.5027,29.5365,29.4825,29.5365,449700.0
2011-01-03 11:30:00,43.71,43.83,43.7,43.79,839500.0,29.5298,29.6108,29.523,29.5838,839500.0
2011-01-03 11:40:00,43.8,43.91,43.75,43.91,731600.0,29.5906,29.6649,29.5568,29.6649,731600.0
2011-01-03 11:50:00,43.91,43.91,43.81,43.91,1002100.0,29.6649,29.6649,29.5973,29.6649,1002100.0
2011-01-03 12:00:00,43.9,44.03,43.9,43.94,1456100.0,29.6581,29.7459,29.6581,29.6851,1456100.0
2011-01-03 12:10:00,43.94,44.02,43.92,44.01,468000.0,29.6851,29.7392,29.6716,29.7324,468000.0
2011-01-03 12:20:00,44.01,44.03,43.79,43.79,1235600.0,29.7324,29.7459,29.5838,29.5838,1235600.0
2011-01-03 12:30:00,43.79,43.88,43.78,43.85,698200.0,29.5838,29.6446,29.577,29.6243,698200.0
2011-01-03 12:40:00,43.85,43.92,43.85,43.87,412400.0,29.6243,29.6716,29.6243,29.6379,412400.0
2011-01-03 12:50:00,43.87,43.91,43.82,43.87,781200.0,29.6379,29.6649,29.6041,29.6379,781200.0
2011-01-03 13:00:00,43.87,43.97,43.86,43.93,698900.0,29.6379,29.7054,29.6311,29.6784,698900.0
2011-01-03 13:10:00,43.93,43.99,43.87,43.98,985100.0,29.6784,29.7189,29.6379,29.7122,985100.0
2011-01-03 13:20:00,43.98,44.02,43.96,44.01,930300.0,29.7122,29.7392,29.6987,29.7324,930300.0
2011-01-03 13:30:00,44.0,44.01,43.98,43.99,502700.0,29.7257,29.7324,29.7122,29.7189,502700.0
2011-01-03 13:40:00,43.99,44.0,43.93,43.93,800300.0,29.7189,29.7257,29.6784,29.6784,800300.0
2011-01-03 13:50:00,43.94,43.94,43.88,43.92,735600.0,29.6851,29.6851,29.6446,29.6716,735600.0
2011-01-03 14:00:00,43.92,43.93,43.87,43.88,554100.0,29.6716,29.6784,29.6379,29.6446,554100.0
2011-01-03 14:10:00,43.87,43.88,43.75,43.83,808900.0,29.6379,29.6446,29.5568,29.6108,808900.0
2011-01-03 14:20:00,43.83,43.83,43.73,43.74,594200.0,29.6108,29.6108,29.5433,29.55,594200.0
2011-01-03 14:30:00,43.74,43.76,43.64,43.74,1032800.0,29.55,29.5635,29.4825,29.55,1032800.0
2011-01-03 14:40:00,43.75,43.79,43.69,43.77,654600.0,29.5568,29.5838,29.5162,29.5703,654600.0
2011-01-03 14:50:00,43.77,43.8,43.75,43.79,383700.0,29.5703,29.5906,29.5568,29.5838,383700.0
2011-01-03 15:00:00,43.8,43.8,43.64,43.72,641500.0,29.5906,29.5906,29.4825,29.5365,641500.0
2011-01-03 15:10:00,43.72,43.74,43.59,43.61,1031300.0,29.5365,29.55,29.4487,29.4622,1031300.0
2011-01-03 15:20:00,43.61,43.63,43.51,43.51,820300.0,29.4622,29.4757,29.3946,29.3946,820300.0
2011-01-03 15:30:00,43.52,43.57,43.45,43.5,1351300.0,29.4014,29.4352,29.3541,29.3879,1351300.0
2011-01-03 15:40:00,43.5,43.64,43.48,43.61,1329800.0,29.3879,29.4825,29.3744,29.4622,1329800.0
2011-01-03 15:50:00,43.61,43.7,43.53,43.57,3312400.0,29.4622,29.523,29.4082,29.4352,3312400.0
2011-01-04 09:30:00,43.79,43.79,43.41,43.6,1444300.0,29.6173,29.6173,29.3603,29.4888,1444300.0
2011-01-04 09:40:00,43.6,43.66,43.45,43.52,1256700.0,29.4888,29.5294,29.3873,29.4347,1256700.0
2011-01-04 09:50:00,43.51,43.51,43.34,43.38,1164200.0,29.4279,29.4279,29.3129,29.34,1164200.0
2011-01-04 10:00:00,43.38,43.53,43.38,43.51,1375800.0,29.34,29.4415,29.34,29.4279,1375800.0
2011-01-04 10:10:00,43.5,43.6,43.48,43.52,1015000.0,29.4212,29.4888,29.4076,29.4347,1015000.0
2011-01-04 10:20:00,43.52,43.76,43.49,43.74,1062100.0,29.4347,29.597,29.4144,29.5835,1062100.0
2011-01-04 10:30:00,43.75,43.76,43.66,43.66,775400.0,29.5902,29.597,29.5294,29.5294,775400.0
2011-01-04 10:40:00,43.66,43.73,43.59,43.61,960700.0,29.5294,29.5767,29.482,29.4956,960700.0
2011-01-04 10:50:00,43.61,43.69,43.58,43.67,735700.0,29.4956,29.5497,29.4753,29.5361,735700.0
2011-01-04 11:00:00,43.68,43.69,43.64,43.65,688600.0,29.5429,29.5497,29.5158,29.5226,688600.0
2011-01-04 11:10:00,43.65,43.67,43.54,43.66,953100.0,29.5226,29.5361,29.4482,29.5294,953100.0
2011-01-04 11:20:00,43.65,43.67,43.61,43.63,591400.0,29.5226,29.5361,29.4956,29.5091,591400.0
2011-01-04 11:30:00,43.63,43.74,43.62,43.74,699900.0,29.5091,29.5835,29.5023,29.5835,699900.0
2011-01-04 11:40:00,43.73,43.76,43.66,43.69,373500.0,29.5767,29.597,29.5294,29.5497,373500.0
2011-01-04 11:50:00,43.68,43.7,43.64,43.65,388900.0,29.5429,29.5564,29.5158,29.5226,388900.0
2011-01-04 12:00:00,43.65,43.67,43.61,43.65,570000.0,29.5226,29.5361,29.4956,29.5226,570000.0
2011-01-04 12:10:00,43.65,43.68,43.64,43.66,508000.0,29.5226,29.5429,29.5158,29.5294,508000.0
2011-01-04 12:20:00,43.65,43.66,43.57,43.61,724800.0,29.5226,29.5294,29.4685,29.4956,724800.0
2011-01-04 12:30:00,43.62,43.62,43.56,43.57,898900.0,29.5023,29.5023,29.4617,29.4685,898900.0
2011-01-04 12:40:00,43.56,43.6,43.48,43.56,726300.0,29.4617,29.4888,29.4076,29.4617,726300.0
2011-01-04 12:50:00,43.56,43.6,43.56,43.6,454300.0,29.4617,29.4888,29.4617,29.4888,454300.0
2011-01-04 13:00:00,43.59,43.65,43.58,43.65,755500.0,29.482,29.5226,29.4753,29.5226,755500.0
2011-01-04 13:10:00,43.64,43.72,43.64,43.72,431100.0,29.5158,29.57,29.5158,29.57,431100.0
2011-01-04 13:20:00,43.72,43.74,43.69,43.74,586400.0,29.57,29.5835,29.5497,29.5835,586400.0
2011-01-04 13:30:00,43.74,43.82,43.73,43.82,710500.0,29.5835,29.6376,29.5767,29.6376,710500.0
2011-01-04 13:40:00,43.81,43.82,43.74,43.81,438500.0,29.6308,29.6376,29.5835,29.6308,438500.0
2011-01-04 13:50:00,43.8,43.88,43.78,43.88,548800.0,29.6241,29.6782,29.6105,29.6782,548800.0
2011-01-04 14:00:00,43.88,43.97,43.82,43.95,1224100.0,29.6782,29.739,29.6376,29.7255,1224100.0
2011-01-04 14:10:00,43.94,44.08,43.93,44.01,1503400.0,29.7188,29.8134,29.712,29.7661,1503400.0
2011-01-04 14:20:00,44.01,44.1,43.99,44.05,832600.0,29.7661,29.827,29.7526,29.7932,832600.0
2011-01-04 14:30:00,44.05,44.1,44.01,44.09,801300.0,29.7932,29.827,29.7661,29.8202,801300.0
2011-01-04 14:40:00,44.09,44.14,44.08,44.1,1012900.0,29.8202,29.854,29.8134,29.827,1012900.0
2011-01-04 14:50:00,44.11,44.17,44.1,44.1,1051300.0,29.8337,29.8743,29.827,29.827,1051300.0
2011-01-04 15:00:00,44.11,44.15,44.0,44.04,923100.0,29.8337,29.8608,29.7593,29.7864,923100.0
2011-01-04 15:10:00,44.05,44.12,44.02,44.11,1119100.0,29.7932,29.8405,29.7729,29.8337,1119100.0
2011-01-04 15:20:00,44.11,44.24,44.07,44.22,1565700.0,29.8337,29.9217,29.8067,29.9081,1565700.0
2011-01-04 15:30:00,44.22,44.24,44.18,44.22,1540500.0,29.9081,29.9217,29.8811,29.9081,1540500.0
2011-01-04 15:40:00,44.22,44.3,44.21,44.29,1831100.0,29.9081,29.9622,29.9014,29.9555,1831100.0
2011-01-04 15:50:00,44.29,44.3,44.16,44.17,3436600.0,29.9555,29.9622,29.8675,29.8743,3436600.0
2011-01-05 09:30:00,43.99,44.29,43.9,44.09,3378500.0,29.7526,29.9555,29.6917,29.8202,3378500.0
2011-01-05 09:40:00,44.1,44.49,44.04,44.45,2693700.0,29.827,30.0907,29.7864,30.0637,2693700.0
2011-01-05 09:50:00,44.46,44.5,43.99,44.49,1998500.0,30.0705,30.0975,29.7526,30.0907,1998500.0
2011-01-05 10:00:00,44.49,44.79,44.01,44.72,2598500.0,30.0907,30.2936,29.7661,30.2463,2598500.0
2011-01-05 10:10:00,44.76,44.78,44.47,44.62,2102200.0,30.2734,30.2869,30.0772,30.1787,2102200.0
2011-01-05 10:20:00,44.62,44.72,44.53,44.54,1257400.0,30.1787,30.2463,30.1178,30.1246,1257400.0
2011-01-05 10:30:00,44.54,44.59,44.43,44.56,1053600.0,30.1246,30.1584,30.0502,30.1381,1053600.0
2011-01-05 10:40:00,44.56,44.8,44.53,44.76,1321300.0,30.1381,30.3004,30.1178,30.2734,1321300.0
2011-01-05 10:50:00,44.76,44.8,44.65,44.69,1323300.0,30.2734,30.3004,30.199,30.226,1323300.0
2011-01-05 11:00:00,44.68,44.73,44.64,44.66,872600.0,30.2193,30.2531,30.1922,30.2057,872600.0
2011-01-05 11:10:00,44.65,44.67,44.6,44.6,1106300.0,30.199,30.2125,30.1651,30.1651,1106300.0
2011-01-05 11:20:00,44.6,44.67,44.6,44.6,1183000.0,30.1651,30.2125,30.1651,30.1651,1183000.0
2011-01-05 11:30:00,44.6,44.82,44.6,44.81,1404800.0,30.1651,30.3139,30.1651,30.3072,1404800.0
2011-01-05 11:40:00,44.82,44.91,44.81,44.85,1651300.0,30.3139,30.3748,30.3072,30.3342,1651300.0
2011-01-05 11:50:00,44.84,44.85,44.71,44.78,964900.0,30.3275,30.3342,30.2395,30.2869,964900.0
2011-01-05 12:00:00,44.78,44.85,44.77,44.8,604900.0,30.2869,30.3342,30.2801,30.3004,604900.0
2011-01-05 12:10:00,44.8,44.83,44.75,44.76,1294300.0,30.3004,30.3207,30.2666,30.2734,1294300.0
2011-01-05 12:20:00,44.76,44.84,44.75,44.81,907600.0,30.2734,30.3275,30.2666,30.3072,907600.0
2011-01-05 12:30:00,44.8,44.95,44.75,44.93,932200.0,30.3004,30.4019,30.2666,30.3883,932200.0
2011-01-05 12:40:00,44.93,44.94,44.85,44.87,643100.0,30.3883,30.3951,30.3342,30.3478,643100.0
2011-01-05 12:50:00,44.86,44.87,44.79,44.81,606200.0,30.341,30.3478,30.2936,30.3072,606200.0
2011-01-05 13:00:00,44.8,44.86,44.78,44.81,763800.0,30.3004,30.341,30.2869,30.3072,763800.0
2011-01-05 13:10:00,44.82,44.82,44.74,44.75,857500.0,30.3139,30.3139,30.2598,30.2666,857500.0
2011-01-05 13:20:00,44.75,44.82,44.71,44.82,478200.0,30.2666,30.3139,30.2395,30.3139,478200.0
2011-01-05 13:30:00,44.81,44.85,44.76,44.8,626500.0,30.3072,30.3342,30.2734,30.3004,626500.0
2011-01-05 13:40:00,44.8,44.81,44.72,44.73,845000.0,30.3004,30.3072,30.2463,30.2531,845000.0
2011-01-05 13:50:00,44.72,44.73,44.65,44.68,617100.0,30.2463,30.2531,30.199,30.2193,617100.0
2011-01-05 14:00:00,44.69,44.75,44.63,44.71,720500.0,30.226,30.2666,30.1854,30.2395,720500.0
2011-01-05 14:10:00,44.71,44.74,44.67,44.73,594200.0,30.2395,30.2598,30.2125,30.2531,594200.0
2011-01-05 14:20:00,44.73,44.75,44.66,44.68,779700.0,30.2531,30.2666,30.2057,30.2193,779700.0
2011-01-05 14:30:00,44.67,44.69,44.6,44.62,908600.0,30.2125,30.226,30.1651,30.1787,908600.0
2011-01-05 14:40:00,44.61,44.64,44.58,44.59,1116500.0,30.1719,30.1922,30.1516,30.1584,1116500.0
2011-01-05 14:50:00,44.6,44.69,44.59,44.69,551400.0,30.1651,30.226,30.1584,30.226,551400.0
2011-01-05 15:00:00,44.69,44.82,44.65,44.81,1181700.0,30.226,30.3139,30.199,30.3072,1181700.0
2011-01-05 15:10:00,44.81,44.88,44.77,44.79,1462500.0,30.3072,30.3545,30.2801,30.2936,1462500.0
2011-01-05 15:20:00,44.8,44.82,44.64,44.67,843000.0,30.3004,30.3139,30.1922,30.2125,843000.0
2011-01-05 15:30:00,44.67,44.71,44.63,44.65,1056800.0,30.2125,30.2395,30.1854,30.199,1056800.0
2011-01-05 15:40:00,44.64,44.68,44.62,44.66,1588400.0,30.1922,30.2193,30.1787,30.2057,1588400.0
2011-01-05 15:50:00,44.66,44.77,44.64,44.72,2805700.0,30.2057,30.2801,30.1922,30.2463,2805700.0
2011-01-06 09:30:00,44.33,44.75,44.32,44.58,2014200.0,29.9825,30.2666,29.9758,30.1516,2014200.0
2011-01-06 09:40:00,44.58,44.77,44.48,44.74,1380300.0,30.1516,30.2801,30.084,30.2598,1380300.0
2011-01-06 09:50:00,44.74,44.74,44.54,44.59,823500.0,30.2598,30.2598,30.1246,30.1584,823500.0
2011-01-06 10:00:00,44.59,44.66,44.57,44.6,747000.0,30.1584,30.2057,30.1449,30.1651,747000.0
2011-01-06 10:10:00,44.59,44.59,44.4,44.41,1003200.0,30.1584,30.1584,30.0299,30.0366,1003200.0
2011-01-06 10:20:00,44.41,44.64,44.4,44.6,1250300.0,30.0366,30.1922,30.0299,30.1651,1250300.0
2011-01-06 10:30:00,44.61,44.79,44.6,44.78,983900.0,30.1719,30.2936,30.1651,30.2869,983900.0
2011-01-06 10:40:00,44.78,44.8,44.6,44.62,772700.0,30.2869,30.3004,30.1651,30.1787,772700.0
2011-01-06 10:50:00,44.61,44.67,44.59,44.64,763700.0,30.1719,30.2125,30.1584,30.1922,763700.0
2011-01-06 11:00:00,44.65,44.67,44.43,44.45,1220500.0,30.199,30.2125,30.0502,30.0637,1220500.0
2011-01-06 11:10:00,44.46,44.53,44.42,44.51,716200.0,30.0705,30.1178,30.0434,30.1043,716200.0
2011-01-06 11:20:00,44.51,44.56,44.47,44.5,291200.0,30.1043,30.1381,30.0772,30.0975,291200.0
2011-01-06 11:30:00,44.5,44.56,44.42,44.47,505400.0,30.0975,30.1381,30.0434,30.0772,505400.0
2011-01-06 11:40:00,44.47,44.58,44.42,44.58,514000.0,30.0772,30.1516,30.0434,30.1516,514000.0
2011-01-06 11:50:00,44.57,44.59,44.5,44.57,523500.0,30.1449,30.1584,30.0975,30.1449,523500.0
2011-01-06 12:00:00,44.57,44.59,44.51,44.56,667800.0,30.1449,30.1584,30.1043,30.1381,667800.0
2011-01-06 12:10:00,44.57,44.66,44.56,44.63,432200.0,30.1449,30.2057,30.1381,30.1854,432200.0
2011-01-06 12:20:00,44.63,44.7,44.62,44.64,397300.0,30.1854,30.2328,30.1787,30.1922,397300.0
2011-01-06 12:30:00,44.63,44.64,44.51,44.59,673700.0,30.1854,30.1922,30.1043,30.1584,673700.0
2011-01-06 12:40:00,44.59,44.67,44.55,44.61,384100.0,30.1584,30.2125,30.1313,30.1719,384100.0
2011-01-06 12:50:00,44.62,44.62,44.56,44.56,215500.0,30.1787,30.1787,30.1381,30.1381,215500.0
2011-01-06 13:00:00,44.56,44.57,44.34,44.4,685600.0,30.1381,30.1449,29.9893,30.0299,685600.0
2011-01-06 13:10:00,44.39,44.4,44.26,44.28,717400.0,30.0231,30.0299,29.9352,29.9487,717400.0
2011-01-06 13:20:00,44.29,44.35,44.26,44.31,442700.0,29.9555,29.9961,29.9352,29.969,442700.0
2011-01-06 13:30:00,44.31,44.33,44.26,44.31,374800.0,29.969,29.9825,29.9352,29.969,374800.0
2011-01-06 13:40:00,44.31,44.42,44.3,44.41,690000.0,29.969,30.0434,29.9622,30.0366,690000.0
2011-01-06 13:50:00,44.41,44.46,44.39,44.46,507000.0,30.0366,30.0705,30.0231,30.0705,507000.0
2011-01-06 14:00:00,44.46,44.51,44.45,44.46,478100.0,30.0705,30.1043,30.0637,30.0705,478100.0
2011-01-06 14:10:00,44.45,44.47,44.32,44.34,617000.0,30.0637,30.0772,29.9758,29.9893,617000.0
2011-01-06 14:20:00,44.35,44.37,44.3,44.35,852800.0,29.9961,30.0096,29.9622,29.9961,852800.0
2011-01-06 14:30:00,44.35,44.36,44.3,44.3,316300.0,29.9961,30.0028,29.9622,29.9622,316300.0
2011-01-06 14:40:00,44.31,44.35,44.29,44.31,622500.0,29.969,29.9961,29.9555,29.969,622500.0
2011-01-06 14:50:00,44.31,44.41,44.25,44.37,683500.0,29.969,30.0366,29.9284,30.0096,683500.0
2011-01-06 15:00:00,44.39,44.43,44.36,44.4,409100.0,30.0231,30.0502,30.0028,30.0299,409100.0
2011-01-06 15:10:00,44.4,44.56,44.4,44.46,718400.0,30.0299,30.1381,30.0299,30.0705,718400.0
2011-01-06 15:20:00,44.46,44.46,44.31,44.4,520600.0,30.0705,30.0705,29.969,30.0299,520600.0
2011-01-06 15:30:00,44.41,44.51,44.4,44.46,751800.0,30.0366,30.1043,30.0299,30.0705,751800.0
2011-01-06 15:40:00,44.46,44.51,44.37,44.46,954400.0,30.0705,30.1043,30.0096,30.0705,954400.0
2011-01-06 15:50:00,44.46,44.52,44.44,44.44,1752400.0,30.0705,30.111,30.0569,30.0569,1752400.0
2011-01-07 09:30:00,44.56,44.59,44.27,44.34,1601600.0,30.1381,30.1584,29.9419,29.9893,1601600.0
2011-01-07 09:40:00,44.34,44.4,44.25,44.31,1277600.0,29.9893,30.0299,29.9284,29.969,1277600.0
2011-01-07 09:50:00,44.31,44.33,44.2,44.26,1018300.0,29.969,29.9825,29.8946,29.9352,1018300.0
2011-01-07 10:00:00,44.26,44.29,44.13,44.16,1007200.0,29.9352,29.9555,29.8473,29.8675,1007200.0
2011-01-07 10:10:00,44.15,44.27,44.13,44.27,1062200.0,29.8608,29.9419,29.8473,29.9419,1062200.0
2011-01-07 10:20:00,44.27,44.32,44.22,44.22,767000.0,29.9419,29.9758,29.9081,29.9081,767000.0
2011-01-07 10:30:00,44.23,44.23,43.97,43.97,1312400.0,29.9149,29.9149,29.739,29.739,1312400.0
2011-01-07 10:40:00,43.97,44.0,43.85,43.91,1611900.0,29.739,29.7593,29.6579,29.6985,1611900.0
2011-01-07 10:50:00,43.91,43.92,43.65,43.68,2001300.0,29.6985,29.7052,29.5226,29.5429,2001300.0
2011-01-07 11:00:00,43.68,43.7,42.77,42.99,7085000.0,29.5429,29.5564,28.9274,29.0762,7085000.0
2011-01-07 11:10:00,42.99,43.41,42.98,43.26,4574700.0,29.0762,29.3603,29.0695,29.2588,4574700.0
2011-01-07 11:20:00,43.26,43.27,42.91,43.27,3900900.0,29.2588,29.2656,29.0221,29.2656,3900900.0
2011-01-07 11:30:00,43.26,43.3,43.01,43.15,2190800.0,29.2588,29.2859,29.0897,29.1844,2190800.0
2011-01-07 11:40:00,43.16,43.36,43.04,43.34,2113100.0,29.1912,29.3265,29.11,29.3129,2113100.0
2011-01-07 11:50:00,43.34,43.47,43.18,43.2,1692600.0,29.3129,29.4009,29.2047,29.2183,1692600.0
2011-01-07 12:00:00,43.2,43.24,43.08,43.2,1420100.0,29.2183,29.2453,29.1371,29.2183,1420100.0
2011-01-07 12:10:00,43.2,43.21,43.09,43.19,767100.0,29.2183,29.225,29.1439,29.2115,767100.0
2011-01-07 12:20:00,43.2,43.21,43.0,43.01,1231900.0,29.2183,29.225,29.083,29.0897,1231900.0
2011-01-07 12:30:00,43.01,43.02,42.75,42.94,2564700.0,29.0897,29.0965,28.9139,29.0424,2564700.0
2011-01-07 12:40:00,42.93,42.99,42.65,42.87,1934800.0,29.0356,29.0762,28.8463,28.9951,1934800.0
2011-01-07 12:50:00,42.86,43.05,42.77,43.03,1440800.0,28.9883,29.1168,28.9274,29.1033,1440800.0
2011-01-07 13:00:00,43.03,43.15,42.97,43.1,657600.0,29.1033,29.1844,29.0627,29.1506,657600.0
2011-01-07 13:10:00,43.1,43.35,43.04,43.3,1171500.0,29.1506,29.3197,29.11,29.2859,1171500.0
2011-01-07 13:20:00,43.3,43.39,43.24,43.31,1207400.0,29.2859,29.3468,29.2453,29.2927,1207400.0
2011-01-07 13:30:00,43.32,43.35,43.14,43.16,1020300.0,29.2994,29.3197,29.1777,29.1912,1020300.0
2011-01-07 13:40:00,43.17,43.22,43.16,43.18,804000.0,29.198,29.2318,29.1912,29.2047,804000.0
2011-01-07 13:50:00,43.17,43.21,43.04,43.12,824900.0,29.198,29.225,29.11,29.1641,824900.0
2011-01-07 14:00:00,43.12,43.19,43.08,43.1,431900.0,29.1641,29.2115,29.1371,29.1506,431900.0
2011-01-07 14:10:00,43.1,43.2,43.07,43.19,444500.0,29.1506,29.2183,29.1303,29.2115,444500.0
2011-01-07 14:20:00,43.2,43.26,43.09,43.09,856500.0,29.2183,29.2588,29.1439,29.1439,856500.0
2011-01-07 14:30:00,43.1,43.17,42.98,43.14,1472300.0,29.1506,29.198,29.0695,29.1777,1472300.0
2011-01-07 14:40:00,43.14,43.34,43.13,43.33,971000.0,29.1777,29.3129,29.1709,29.3062,971000.0
2011-01-07 14:50:00,43.34,43.4,43.29,43.3,1400800.0,29.3129,29.3535,29.2791,29.2859,1400800.0
2011-01-07 15:00:00,43.31,43.45,43.3,43.44,932900.0,29.2927,29.3873,29.2859,29.3806,932900.0
2011-01-07 15:10:00,43.44,43.55,43.36,43.53,1280700.0,29.3806,29.455,29.3265,29.4415,1280700.0
2011-01-07 15:20:00,43.52,43.67,43.52,43.61,1627300.0,29.4347,29.5361,29.4347,29.4956,1627300.0
2011-01-07 15:30:00,43.61,44.04,43.6,43.86,4936900.0,29.4956,29.7864,29.4888,29.6646,4936900.0
2011-01-07 15:40:00,43.86,43.89,43.61,43.62,2114100.0,29.6646,29.6849,29.4956,29.5023,2114100.0
2011-01-07 15:50:00,43.62,43.72,43.61,43.64,2632200.0,29.5023,29.57,29.4956,29.5158,2632200.0
2011-01-10 09:30:00,43.25,43.33,43.0,43.25,2292700.0,29.2521,29.3062,29.083,29.2521,2292700.0
2011-01-10 09:40:00,43.26,43.45,43.26,43.35,1383800.0,29.2588,29.3873,29.2588,29.3197,1383800.0
2011-01-10 09:50:00,43.35,43.4,43.09,43.13,1559400.0,29.3197,29.3535,29.1439,29.1709,1559400.0
2011-01-10 10:00:00,43.13,43.35,43.05,43.17,1514400.0,29.1709,29.3197,29.1168,29.198,1514400.0
2011-01-10 10:10:00,43.17,43.35,43.14,43.23,940600.0,29.198,29.3197,29.1777,29.2385,940600.0
2011-01-10 10:20:00,43.23,43.6,43.23,43.6,1423300.0,29.2385,29.4888,29.2385,29.4888,1423300.0
2011-01-10 10:30:00,43.6,43.76,43.52,43.53,1141500.0,29.4888,29.597,29.4347,29.4415,1141500.0
2011-01-10 10:40:00,43.52,43.65,43.51,43.6,699400.0,29.4347,29.5226,29.4279,29.4888,699400.0
2011-01-10 10:50:00,43.59,43.59,43.36,43.38,671400.0,29.482,29.482,29.3265,29.34,671400.0
2011-01-10 11:00:00,43.37,43.43,43.19,43.28,802000.0,29.3332,29.3738,29.2115,29.2724,802000.0
2011-01-10 11:10:00,43.28,43.38,43.26,43.36,475400.0,29.2724,29.34,29.2588,29.3265,475400.0
2011-01-10 11:20:00,43.35,43.39,43.29,43.34,557600.0,29.3197,29.3468,29.2791,29.3129,557600.0
2011-01-10 11:30:00,43.33,43.36,43.25,43.33,403600.0,29.3062,29.3265,29.2521,29.3062,403600.0
2011-01-10 11:40:00,43.32,43.37,43.3,43.33,1036700.0,29.2994,29.3332,29.2859,29.3062,1036700.0
2011-01-10 11:50:00,43.34,43.43,43.3,43.42,459800.0,29.3129,29.3738,29.2859,29.3671,459800.0
2011-01-10 12:00:00,43.42,43.46,43.39,43.41,310200.0,29.3671,29.3941,29.3468,29.3603,310200.0
2011-01-10 12:10:00,43.41,43.41,43.17,43.18,780900.0,29.3603,29.3603,29.198,29.2047,780900.0
2011-01-10 12:20:00,43.18,43.38,43.17,43.38,476500.0,29.2047,29.34,29.198,29.34,476500.0
2011-01-10 12:30:00,43.38,43.39,43.26,43.3,378000.0,29.34,29.3468,29.2588,29.2859,378000.0
2011-01-10 12:40:00,43.29,43.38,43.28,43.35,241200.0,29.2791,29.34,29.2724,29.3197,241200.0
2011-01-10 12:50:00,43.35,43.36,43.2,43.21,467400.0,29.3197,29.3265,29.2183,29.225,467400.0
2011-01-10 13:00:00,43.21,43.42,43.2,43.32,394500.0,29.225,29.3671,29.2183,29.2994,394500.0
2011-01-10 13:10:00,43.33,43.35,43.26,43.26,297200.0,29.3062,29.3197,29.2588,29.2588,297200.0
2011-01-10 13:20:00,43.27,43.32,43.24,43.28,290800.0,29.2656,29.2994,29.2453,29.2724,290800.0
2011-01-10 13:30:00,43.28,43.35,43.27,43.32,400700.0,29.2724,29.3197,29.2656,29.2994,400700.0
2011-01-10 13:40:00,43.32,43.35,43.28,43.35,309500.0,29.2994,29.3197,29.2724,29.3197,309500.0
2011-01-10 13:50:00,43.35,43.36,43.28,43.29,288700.0,29.3197,29.3265,29.2724,29.2791,288700.0
2011-01-10 14:00:00,43.29,43.34,43.21,43.27,539600.0,29.2791,29.3129,29.225,29.2656,539600.0
2011-01-10 14:10:00,43.26,43.32,43.25,43.29,337100.0,29.2588,29.2994,29.2521,29.2791,337100.0
2011-01-10 14:20:00,43.29,43.39,43.27,43.38,355800.0,29.2791,29.3468,29.2656,29.34,355800.0
2011-01-10 14:30:00,43.38,43.46,43.36,43.44,394200.0,29.34,29.3941,29.3265,29.3806,394200.0
2011-01-10 14:40:00,43.44,43.49,43.39,43.44,424300.0,29.3806,29.4144,29.3468,29.3806,424300.0
2011-01-10 14:50:00,43.44,43.6,43.41,43.56,667900.0,29.3806,29.4888,29.3603,29.4617,667900.0
2011-01-10 15:00:00,43.56,43.6,43.47,43.58,729500.0,29.4617,29.4888,29.4009,29.4753,729500.0
2011-01-10 15:10:00,43.58,43.6,43.49,43.52,469200.0,29.4753,29.4888,29.4144,29.4347,469200.0
2011-01-10 15:20:00,43.52,43.6,43.5,43.56,535100.0,29.4347,29.4888,29.4212,29.4617,535100.0
2011-01-10 15:30:00,43.56,43.6,43.53,43.57,536200.0,29.4617,29.4888,29.4415,29.4685,536200.0
2011-01-10 15:40:00,43.58,43.62,43.47,43.49,840600.0,29.4753,29.5023,29.4009,29.4144,840600.0
2011-01-10 15:50:00,43.49,43.52,43.4,43.4,1528900.0,29.4144,29.4347,29.3535,29.3535,1528900.0
2011-01-11 09:30:00,43.7,44.0,43.69,43.75,1855000.0,29.5564,29.7593,29.5497,29.5902,1855000.0
2011-01-11 09:40:00,43.75,43.81,43.61,43.74,862400.0,29.5902,29.6308,29.4956,29.5835,862400.0
2011-01-11 09:50:00,43.75,43.83,43.6,43.62,573200.0,29.5902,29.6444,29.4888,29.5023,573200.0
2011-01-11 10:00:00,43.62,43.75,43.6,43.7,570200.0,29.5023,29.5902,29.4888,29.5564,570200.0
2011-01-11 10:10:00,43.71,43.79,43.68,43.75,712300.0,29.5632,29.6173,29.5429,29.5902,712300.0
2011-01-11 10:20:00,43.76,43.76,43.65,43.71,627700.0,29.597,29.597,29.5226,29.5632,627700.0
2011-01-11 10:30:00,43.71,43.72,43.61,43.65,1307600.0,29.5632,29.57,29.4956,29.5226,1307600.0
2011-01-11 10:40:00,43.66,43.91,43.64,43.9,1049100.0,29.5294,29.6985,29.5158,29.6917,1049100.0
2011-01-11 10:50:00,43.89,44.02,43.89,43.92,1096000.0,29.6849,29.7729,29.6849,29.7052,1096000.0
2011-01-11 11:00:00,43.93,44.02,43.91,43.92,869400.0,29.712,29.7729,29.6985,29.7052,869400.0
2011-01-11 11:10:00,43.92,43.92,43.75,43.76,1220100.0,29.7052,29.7052,29.5902,29.597,1220100.0
2011-01-11 11:20:00,43.77,43.82,43.76,43.81,477000.0,29.6038,29.6376,29.597,29.6308,477000.0
2011-01-11 11:30:00,43.81,43.81,43.72,43.76,554300.0,29.6308,29.6308,29.57,29.597,554300.0
2011-01-11 11:40:00,43.76,43.82,43.74,43.79,504300.0,29.597,29.6376,29.5835,29.6173,504300.0
2011-01-11 11:50:00,43.79,43.89,43.78,43.85,337500.0,29.6173,29.6849,29.6105,29.6579,337500.0
2011-01-11 12:00:00,43.84,43.84,43.72,43.74,308100.0,29.6511,29.6511,29.57,29.5835,308100.0
2011-01-11 12:10:00,43.73,43.81,43.73,43.8,203000.0,29.5767,29.6308,29.5767,29.6241,203000.0
2011-01-11 12:20:00,43.8,43.81,43.75,43.77,252800.0,29.6241,29.6308,29.5902,29.6038,252800.0
2011-01-11 12:30:00,43.77,43.81,43.73,43.81,348100.0,29.6038,29.6308,29.5767,29.6308,348100.0
2011-01-11 12:40:00,43.8,43.81,43.74,43.8,326700.0,29.6241,29.6308,29.5835,29.6241,326700.0
2011-01-11 12:50:00,43.81,43.81,43.78,43.79,223000.0,29.6308,29.6308,29.6105,29.6173,223000.0
2011-01-11 13:00:00,43.8,43.81,43.66,43.67,401200.0,29.6241,29.6308,29.5294,29.5361,401200.0
2011-01-11 13:10:00,43.67,43.69,43.54,43.58,907300.0,29.5361,29.5497,29.4482,29.4753,907300.0
2011-01-11 13:20:00,43.58,43.64,43.53,43.61,995500.0,29.4753,29.5158,29.4415,29.4956,995500.0
2011-01-11 13:30:00,43.62,43.65,43.57,43.62,371800.0,29.5023,29.5226,29.4685,29.5023,371800.0
2011-01-11 13:40:00,43.61,43.65,43.57,43.58,329000.0,29.4956,29.5226,29.4685,29.4753,329000.0
2011-01-11 13:50:00,43.58,43.61,43.45,43.48,684900.0,29.4753,29.4956,29.3873,29.4076,684900.0
2011-01-11 14:00:00,43.47,43.52,43.42,43.52,613800.0,29.4009,29.4347,29.3671,29.4347,613800.0
2011-01-11 14:10:00,43.52,43.58,43.5,43.56,382100.0,29.4347,29.4753,29.4212,29.4617,382100.0
2011-01-11 14:20:00,43.56,43.64,43.5,43.64,392200.0,29.4617,29.5158,29.4212,29.5158,392200.0
2011-01-11 14:30:00,43.64,43.67,43.53,43.53,532100.0,29.5158,29.5361,29.4415,29.4415,532100.0
2011-01-11 14:40:00,43.53,43.58,43.48,43.5,402800.0,29.4415,29.4753,29.4076,29.4212,402800.0
2011-01-11 14:50:00,43.5,43.52,43.44,43.5,617200.0,29.4212,29.4347,29.3806,29.4212,617200.0
2011-01-11 15:00:00,43.51,43.52,43.48,43.5,620200.0,29.4279,29.4347,29.4076,29.4212,620200.0
2011-01-11 15:10:00,43.5,43.51,43.45,43.51,407600.0,29.4212,29.4279,29.3873,29.4279,407600.0
2011-01-11 15:20:00,43.51,43.59,43.49,43.52,481200.0,29.4279,29.482,29.4144,29.4347,481200.0
2011-01-11 15:30:00,43.52,43.57,43.48,43.54,397500.0,29.4347,29.4685,29.4076,29.4482,397500.0
2011-01-11 15:40:00,43.54,43.61,43.48,43.59,959900.0,29.4482,29.4956,29.4076,29.482,959900.0
2011-01-11 15:50:00,43.59,43.64,43.54,43.59,1616300.0,29.482,29.5158,29.4482,29.482,1616300.0
2011-01-12 09:30:00,44.45,44.69,44.26,44.5,3384800.0,30.0637,30.226,29.9352,30.0975,3384800.0
2011-01-12 09:40:00,44.5,44.52,44.29,44.42,2089300.0,30.0975,30.111,29.9555,30.0434,2089300.0
2011-01-12 09:50:00,44.43,44.48,44.26,44.33,1023100.0,30.0502,30.084,29.9352,29.9825,1023100.0
2011-01-12 10:00:00,44.33,44.42,44.25,44.4,1285700.0,29.9825,30.0434,29.9284,30.0299,1285700.0
2011-01-12 10:10:00,44.41,44.68,44.4,44.57,2020500.0,30.0366,30.2193,30.0299,30.1449,2020500.0
2011-01-12 10:20:00,44.58,44.62,44.47,44.5,811400.0,30.1516,30.1787,30.0772,30.0975,811400.0
2011-01-12 10:30:00,44.5,44.62,44.48,44.58,750500.0,30.0975,30.1787,30.084,30.1516,750500.0
2011-01-12 10:40:00,44.58,44.65,44.54,44.59,810200.0,30.1516,30.199,30.1246,30.1584,810200.0
2011-01-12 10:50:00,44.59,44.65,44.56,44.64,634600.0,30.1584,30.199,30.1381,30.1922,634600.0
2011-01-12 11:00:00,44.63,44.69,44.58,44.62,1269200.0,30.1854,30.226,30.1516,30.1787,1269200.0
2011-01-12 11:10:00,44.61,44.69,44.6,44.65,1022700.0,30.1719,30.226,30.1651,30.199,1022700.0
2011-01-12 11:20:00,44.65,44.68,44.62,44.66,549300.0,30.199,30.2193,30.1787,30.2057,549300.0
2011-01-12 11:30:00,44.66,44.68,44.58,44.59,1269200.0,30.2057,30.2193,30.1516,30.1584,1269200.0
2011-01-12 11:40:00,44.59,44.65,44.57,44.64,449800.0,30.1584,30.199,30.1449,30.1922,449800.0
2011-01-12 11:50:00,44.65,44.75,44.62,44.63,600600.0,30.199,30.2666,30.1787,30.1854,600600.0
2011-01-12 12:00:00,44.62,44.69,44.59,44.68,932100.0,30.1787,30.226,30.1584,30.2193,932100.0
2011-01-12 12:10:00,44.68,44.75,44.67,44.75,805000.0,30.2193,30.2666,30.2125,30.2666,805000.0
2011-01-12 12:20:00,44.74,44.8,44.7,44.74,643000.0,30.2598,30.3004,30.2328,30.2598,643000.0
2011-01-12 12:30:00,44.74,44.75,44.65,44.69,576700.0,30.2598,30.2666,30.199,30.226,576700.0
2011-01-12 12:40:00,44.68,44.69,44.58,44.6,744400.0,30.2193,30.226,30.1516,30.1651,744400.0
2011-01-12 12:50:00,44.6,44.64,44.55,44.57,687600.0,30.1651,30.1922,30.1313,30.1449,687600.0
2011-01-12 13:00:00,44.57,44.67,44.56,44.57,644600.0,30.1449,30.2125,30.1381,30.1449,644600.0
2011-01-12 13:10:00,44.57,44.71,44.56,44.71,377900.0,30.1449,30.2395,30.1381,30.2395,377900.0
2011-01-12 13:20:00,44.7,44.71,44.64,44.65,387400.0,30.2328,30.2395,30.1922,30.199,387400.0
2011-01-12 13:30:00,44.65,44.68,44.62,44.67,262800.0,30.199,30.2193,30.1787,30.2125,262800.0
2011-01-12 13:40:00,44.67,44.72,44.65,44.72,273800.0,30.2125,30.2463,30.199,30.2463,273800.0
2011-01-12 13:50:00,44.72,44.75,44.71,44.72,478900.0,30.2463,30.2666,30.2395,30.2463,478900.0
2011-01-12 14:00:00,44.72,44.72,44.64,44.71,545800.0,30.2463,30.2463,30.1922,30.2395,545800.0
2011-01-12 14:10:00,44.71,44.72,44.66,44.68,525000.0,30.2395,30.2463,30.2057,30.2193,525000.0
2011-01-12 14:20:00,44.67,44.75,44.67,44.69,334700.0,30.2125,30.2666,30.2125,30.226,334700.0
2011-01-12 14:30:00,44.68,44.76,44.66,44.7,615400.0,30.2193,30.2734,30.2057,30.2328,615400.0
2011-01-12 14:40:00,44.7,44.8,44.7,44.78,590500.0,30.2328,30.3004,30.2328,30.2869,590500.0
2011-01-12 14:50:00,44.78,44.88,44.76,44.84,932400.0,30.2869,30.3545,30.2734,30.3275,932400.0
2011-01-12 15:00:00,44.84,44.9,44.82,44.83,899000.0,30.3275,30.368,30.3139,30.3207,899000.0
2011-01-12 15:10:00,44.83,44.84,44.71,44.76,1147500.0,30.3207,30.3275,30.2395,30.2734,1147500.0
2011-01-12 15:20:00,44.76,44.85,44.71,44.71,956300.0,30.2734,30.3342,30.2395,30.2395,956300.0
2011-01-12 15:30:00,44.71,44.73,44.63,44.68,935300.0,30.2395,30.2531,30.1854,30.2193,935300.0
2011-01-12 15:40:00,44.67,44.77,44.64,44.68,1679100.0,30.2125,30.2801,30.1922,30.2193,1679100.0
2011-01-12 15:50:00,44.66,44.74,44.65,44.72,2699900.0,30.2057,30.2598,30.199,30.2463,2699900.0
2011-01-13 09:30:00,44.95,44.97,44.71,44.73,2020800.0,30.4019,30.4154,30.2395,30.2531,2020800.0
2011-01-13 09:40:00,44.73,44.82,44.71,44.82,1535500.0,30.2531,30.3139,30.2395,30.3139,1535500.0
2011-01-13 09:50:00,44.81,44.84,44.72,44.73,1297900.0,30.3072,30.3275,30.2463,30.2531,1297900.0
2011-01-13 10:00:00,44.73,44.75,44.44,44.54,1664800.0,30.2531,30.2666,30.0569,30.1246,1664800.0
2011-01-13 10:10:00,44.53,44.66,44.46,44.66,1114700.0,30.1178,30.2057,30.0705,30.2057,1114700.0
2011-01-13 10:20:00,44.66,44.69,44.58,44.6,1283500.0,30.2057,30.226,30.1516,30.1651,1283500.0
2011-01-13 10:30:00,44.6,44.65,44.53,44.65,1026600.0,30.1651,30.199,30.1178,30.199,1026600.0
2011-01-13 10:40:00,44.65,44.69,44.51,44.59,1505600.0,30.199,30.226,30.1043,30.1584,1505600.0
2011-01-13 10:50:00,44.59,44.66,44.57,44.66,934000.0,30.1584,30.2057,30.1449,30.2057,934000.0
2011-01-13 11:00:00,44.66,44.78,44.66,44.78,852400.0,30.2057,30.2869,30.2057,30.2869,852400.0
2011-01-13 11:10:00,44.77,44.87,44.77,44.85,799600.0,30.2801,30.3478,30.2801,30.3342,799600.0
2011-01-13 11:20:00,44.85,44.86,44.8,44.82,595400.0,30.3342,30.341,30.3004,30.3139,595400.0
2011-01-13 11:30:00,44.82,44.94,44.81,44.88,902400.0,30.3139,30.3951,30.3072,30.3545,902400.0
2011-01-13 11:40:00,44.89,44.94,44.84,44.9,606100.0,30.3613,30.3951,30.3275,30.368,606100.0
2011-01-13 11:50:00,44.9,44.94,44.85,44.85,627900.0,30.368,30.3951,30.3342,30.3342,627900.0
2011-01-13 12:00:00,44.85,44.89,44.83,44.89,462800.0,30.3342,30.3613,30.3207,30.3613,462800.0
2011-01-13 12:10:00,44.88,44.9,44.83,44.84,390000.0,30.3545,30.368,30.3207,30.3275,390000.0
2011-01-13 12:20:00,44.85,44.86,44.8,44.82,413300.0,30.3342,30.341,30.3004,30.3139,413300.0
2011-01-13 12:30:00,44.81,44.82,44.73,44.75,418800.0,30.3072,30.3139,30.2531,30.2666,418800.0
2011-01-13 12:40:00,44.76,44.86,44.74,44.82,510700.0,30.2734,30.341,30.2598,30.3139,510700.0
2011-01-13 12:50:00,44.82,44.83,44.7,44.7,551900.0,30.3139,30.3207,30.2328,30.2328,551900.0
2011-01-13 13:00:00,44.7,44.75,44.55,44.6,1221200.0,30.2328,30.2666,30.1313,30.1651,1221200.0
2011-01-13 13:10:00,44.61,44.65,44.58,44.61,875200.0,30.1719,30.199,30.1516,30.1719,875200.0
2011-01-13 13:20:00,44.6,44.65,44.58,44.63,501800.0,30.1651,30.199,30.1516,30.1854,501800.0
2011-01-13 13:30:00,44.63,44.69,44.59,44.63,699100.0,30.1854,30.226,30.1584,30.1854,699100.0
2011-01-13 13:40:00,44.64,44.66,44.59,44.6,660700.0,30.1922,30.2057,30.1584,30.1651,660700.0
2011-01-13 13:50:00,44.6,44.63,44.58,44.62,719300.0,30.1651,30.1854,30.1516,30.1787,719300.0
2011-01-13 14:00:00,44.62,44.64,44.51,44.51,748200.0,30.1787,30.1922,30.1043,30.1043,748200.0
2011-01-13 14:10:00,44.52,44.56,44.42,44.48,1378100.0,30.111,30.1381,30.0434,30.084,1378100.0
2011-01-13 14:20:00,44.48,44.5,44.44,44.49,525500.0,30.084,30.0975,30.0569,30.0907,525500.0
2011-01-13 14:30:00,44.5,44.55,44.45,44.45,460300.0,30.0975,30.1313,30.0637,30.0637,460300.0
2011-01-13 14:40:00,44.46,44.47,44.36,44.41,626100.0,30.0705,30.0772,30.0028,30.0366,626100.0
2011-01-13 14:50:00,44.41,44.45,44.36,44.41,806000.0,30.0366,30.0637,30.0028,30.0366,806000.0
2011-01-13 15:00:00,44.42,44.54,44.41,44.51,658600.0,30.0434,30.1246,30.0366,30.1043,658600.0
2011-01-13 15:10:00,44.48,44.51,44.4,44.42,844600.0,30.084,30.1043,30.0299,30.0434,844600.0
2011-01-13 15:20:00,44.42,44.43,44.31,44.32,1233400.0,30.0434,30.0502,29.969,29.9758,1233400.0
2011-01-13 15:30:00,44.32,44.33,44.17,44.29,2117100.0,29.9758,29.9825,29.8743,29.9555,2117100.0
2011-01-13 15:40:00,44.3,44.51,44.23,44.48,2210800.0,29.9622,30.1043,29.9149,30.084,2210800.0
2011-01-13 15:50:00,44.48,44.52,44.39,44.45,2448000.0,30.084,30.111,30.0231,30.0637,2448000.0
2011-01-14 09:30:00,44.53,44.94,44.45,44.88,4034900.0,30.1178,30.3951,30.0637,30.3545,4034900.0
2011-01-14 09:40:00,44.89,44.95,44.74,44.87,2906300.0,30.3613,30.4019,30.2598,30.3478,2906300.0
2011-01-14 09:50:00,44.87,45.22,44.86,45.19,4326000.0,30.3478,30.5845,30.341,30.5642,4326000.0
2011-01-14 10:00:00,45.19,45.24,45.05,45.23,2440100.0,30.5642,30.598,30.4695,30.5912,2440100.0
2011-01-14 10:10:00,45.24,45.29,45.05,45.12,1865900.0,30.598,30.6318,30.4695,30.5168,1865900.0
2011-01-14 10:20:00,45.13,45.25,44.92,45.08,2071900.0,30.5236,30.6048,30.3816,30.4898,2071900.0
2011-01-14 10:30:00,45.08,45.15,44.99,45.12,1697700.0,30.4898,30.5371,30.4289,30.5168,1697700.0
2011-01-14 10:40:00,45.12,45.24,44.97,45.21,1493000.0,30.5168,30.598,30.4154,30.5777,1493000.0
2011-01-14 10:50:00,45.22,45.34,45.19,45.3,1690900.0,30.5845,30.6656,30.5642,30.6386,1690900.0
2011-01-14 11:00:00,45.3,45.45,45.3,45.45,1736000.0,30.6386,30.74,30.6386,30.74,1736000.0
2011-01-14 11:10:00,45.45,45.47,45.32,45.44,2231100.0,30.74,30.7536,30.6521,30.7333,2231100.0
2011-01-14 11:20:00,45.44,45.74,45.44,45.62,3088200.0,30.7333,30.9362,30.7333,30.855,3088200.0
2011-01-14 11:30:00,45.61,45.68,45.6,45.64,1091500.0,30.8483,30.8956,30.8415,30.8685,1091500.0
2011-01-14 11:40:00,45.65,45.65,45.49,45.52,1556800.0,30.8753,30.8753,30.7671,30.7874,1556800.0
2011-01-14 11:50:00,45.53,45.56,45.49,45.53,1098800.0,30.7941,30.8144,30.7671,30.7941,1098800.0
2011-01-14 12:00:00,45.53,45.56,45.48,45.5,724400.0,30.7941,30.8144,30.7603,30.7739,724400.0
2011-01-14 12:10:00,45.5,45.68,45.49,45.6,1160300.0,30.7739,30.8956,30.7671,30.8415,1160300.0
2011-01-14 12:20:00,45.6,45.61,45.51,45.55,800500.0,30.8415,30.8483,30.7806,30.8077,800500.0
2011-01-14 12:30:00,45.55,45.64,45.53,45.53,672800.0,30.8077,30.8685,30.7941,30.7941,672800.0
2011-01-14 12:40:00,45.53,45.56,45.44,45.55,900300.0,30.7941,30.8144,30.7333,30.8077,900300.0
2011-01-14 12:50:00,45.55,45.58,45.5,45.55,620500.0,30.8077,30.828,30.7739,30.8077,620500.0
2011-01-14 13:00:00,45.54,45.6,45.53,45.57,501800.0,30.8009,30.8415,30.7941,30.8212,501800.0
2011-01-14 13:10:00,45.58,45.61,45.54,45.58,604000.0,30.828,30.8483,30.8009,30.828,604000.0
2011-01-14 13:20:00,45.58,45.68,45.57,45.67,916200.0,30.828,30.8956,30.8212,30.8888,916200.0
2011-01-14 13:30:00,45.66,45.8,45.66,45.72,1599700.0,30.8821,30.9768,30.8821,30.9227,1599700.0
2011-01-14 13:40:00,45.71,45.81,45.69,45.8,1220300.0,30.9159,30.9835,30.9024,30.9768,1220300.0
2011-01-14 13:50:00,45.8,45.94,45.79,45.91,2594400.0,30.9768,31.0715,30.97,31.0512,2594400.0
2011-01-14 14:00:00,45.92,45.92,45.81,45.82,1686800.0,31.0579,31.0579,30.9835,30.9903,1686800.0
2011-01-14 14:10:00,45.81,45.85,45.56,45.62,2016600.0,30.9835,31.0106,30.8144,30.855,2016600.0
2011-01-14 14:20:00,45.63,45.69,45.62,45.64,1316800.0,30.8618,30.9024,30.855,30.8685,1316800.0
2011-01-14 14:30:00,45.63,45.65,45.48,45.49,1356700.0,30.8618,30.8753,30.7603,30.7671,1356700.0
2011-01-14 14:40:00,45.48,45.6,45.34,45.42,1606800.0,30.7603,30.8415,30.6656,30.7197,1606800.0
2011-01-14 14:50:00,45.41,45.45,45.23,45.3,2414400.0,30.713,30.74,30.5912,30.6386,2414400.0
2011-01-14 15:00:00,45.3,45.38,45.15,45.17,2181500.0,30.6386,30.6927,30.5371,30.5507,2181500.0
2011-01-14 15:10:00,45.17,45.22,45.1,45.17,3021800.0,30.5507,30.5845,30.5033,30.5507,3021800.0
2011-01-14 15:20:00,45.16,45.24,45.02,45.1,3065000.0,30.5439,30.598,30.4492,30.5033,3065000.0
2011-01-14 15:30:00,45.09,45.15,45.0,45.13,3170300.0,30.4966,30.5371,30.4357,30.5236,3170300.0
2011-01-14 15:40:00,45.13,45.14,44.87,44.94,5105900.0,30.5236,30.5304,30.3478,30.3951,5105900.0
2011-01-14 15:50:00,44.94,44.96,44.61,44.91,9320100.0,30.3951,30.4086,30.1719,30.3748,9320100.0
2011-01-18 09:30:00,44.98,45.42,44.95,45.3,4577100.0,30.4222,30.7197,30.4019,30.6386,4577100.0
2011-01-18 09:40:00,45.3,45.3,44.58,44.62,3204000.0,30.6386,30.6386,30.1516,30.1787,3204000.0
2011-01-18 09:50:00,44.62,44.78,44.5,44.63,1712400.0,30.1787,30.2869,30.0975,30.1854,1712400.0
2011-01-18 10:00:00,44.63,44.76,44.52,44.58,1783900.0,30.1854,30.2734,30.111,30.1516,1783900.0
2011-01-18 10:10:00,44.58,44.81,44.55,44.76,1482500.0,30.1516,30.3072,30.1313,30.2734,1482500.0
2011-01-18 10:20:00,44.76,44.86,44.69,44.76,1099600.0,30.2734,30.341,30.226,30.2734,1099600.0
2011-01-18 10:30:00,44.76,44.81,44.69,44.75,976400.0,30.2734,30.3072,30.226,30.2666,976400.0
2011-01-18 10:40:00,44.75,44.77,44.68,44.71,810200.0,30.2666,30.2801,30.2193,30.2395,810200.0
2011-01-18 10:50:00,44.71,44.72,44.54,44.65,1011900.0,30.2395,30.2463,30.1246,30.199,1011900.0
2011-01-18 11:00:00,44.65,44.82,44.52,44.78,1129500.0,30.199,30.3139,30.111,30.2869,1129500.0
2011-01-18 11:10:00,44.78,44.79,44.66,44.71,736300.0,30.2869,30.2936,30.2057,30.2395,736300.0
2011-01-18 11:20:00,44.71,44.9,44.67,44.89,919000.0,30.2395,30.368,30.2125,30.3613,919000.0
2011-01-18 11:30:00,44.88,44.92,44.78,44.79,901500.0,30.3545,30.3816,30.2869,30.2936,901500.0
2011-01-18 11:40:00,44.79,44.85,44.74,44.78,561300.0,30.2936,30.3342,30.2598,30.2869,561300.0
2011-01-18 11:50:00,44.78,44.8,44.72,44.77,549400.0,30.2869,30.3004,30.2463,30.2801,549400.0
2011-01-18 12:00:00,44.77,44.91,44.73,44.88,611400.0,30.2801,30.3748,30.2531,30.3545,611400.0
2011-01-18 12:10:00,44.88,44.88,44.79,44.82,417700.0,30.3545,30.3545,30.2936,30.3139,417700.0
2011-01-18 12:20:00,44.82,44.86,44.81,44.82,357500.0,30.3139,30.341,30.3072,30.3139,357500.0
2011-01-18 12:30:00,44.82,44.82,44.75,44.75,451800.0,30.3139,30.3139,30.2666,30.2666,451800.0
2011-01-18 12:40:00,44.76,44.89,44.75,44.88,551500.0,30.2734,30.3613,30.2666,30.3545,551500.0
2011-01-18 12:50:00,44.88,44.88,44.84,44.85,423400.0,30.3545,30.3545,30.3275,30.3342,423400.0
2011-01-18 13:00:00,44.84,44.95,44.84,44.93,491700.0,30.3275,30.4019,30.3275,30.3883,491700.0
2011-01-18 13:10:00,44.92,45.14,44.92,45.11,821800.0,30.3816,30.5304,30.3816,30.5101,821800.0
2011-01-18 13:20:00,45.11,45.24,45.11,45.24,940700.0,30.5101,30.598,30.5101,30.598,940700.0
2011-01-18 13:30:00,45.24,45.28,45.17,45.26,1048000.0,30.598,30.6251,30.5507,30.6115,1048000.0
2011-01-18 13:40:00,45.26,45.33,45.24,45.25,1210300.0,30.6115,30.6589,30.598,30.6048,1210300.0
2011-01-18 13:50:00,45.25,45.31,45.21,45.31,847800.0,30.6048,30.6454,30.5777,30.6454,847800.0
2011-01-18 14:00:00,45.31,45.32,45.12,45.14,905400.0,30.6454,30.6521,30.5168,30.5304,905400.0
2011-01-18 14:10:00,45.13,45.22,45.1,45.11,974800.0,30.5236,30.5845,30.5033,30.5101,974800.0
2011-01-18 14:20:00,45.1,45.13,45.01,45.13,636300.0,30.5033,30.5236,30.4424,30.5236,636300.0
2011-01-18 14:30:00,45.13,45.18,45.1,45.16,714100.0,30.5236,30.5574,30.5033,30.5439,714100.0
2011-01-18 14:40:00,45.17,45.18,45.05,45.08,727700.0,30.5507,30.5574,30.4695,30.4898,727700.0
2011-01-18 14:50:00,45.08,45.08,45.02,45.03,635400.0,30.4898,30.4898,30.4492,30.456,635400.0
2011-01-18 15:00:00,45.03,45.09,44.97,44.97,769300.0,30.456,30.4966,30.4154,30.4154,769300.0
2011-01-18 15:10:00,44.97,44.98,44.87,44.89,974700.0,30.4154,30.4222,30.3478,30.3613,974700.0
2011-01-18 15:20:00,44.88,44.96,44.87,44.89,1132200.0,30.3545,30.4086,30.3478,30.3613,1132200.0
2011-01-18 15:30:00,44.89,45.0,44.87,45.0,1107800.0,30.3613,30.4357,30.3478,30.4357,1107800.0
2011-01-18 15:40:00,45.0,45.02,44.89,44.9,1709600.0,30.4357,30.4492,30.3613,30.368,1709600.0
2011-01-18 15:50:00,44.89,44.91,44.74,44.77,3600900.0,30.3613,30.3748,30.2598,30.2801,3600900.0
2011-01-19 09:30:00,44.55,44.85,44.5,44.83,2194700.0,30.1313,30.3342,30.0975,30.3207,2194700.0
2011-01-19 09:40:00,44.84,44.97,44.72,44.79,2004300.0,30.3275,30.4154,30.2463,30.2936,2004300.0
2011-01-19 09:50:00,44.8,44.86,44.52,44.64,1989700.0,30.3004,30.341,30.111,30.1922,1989700.0
2011-01-19 10:00:00,44.65,44.68,44.5,44.56,1292600.0,30.199,30.2193,30.0975,30.1381,1292600.0
2011-01-19 10:10:00,44.56,44.61,44.42,44.6,1235700.0,30.1381,30.1719,30.0434,30.1651,1235700.0
2011-01-19 10:20:00,44.59,44.65,44.35,44.44,1553200.0,30.1584,30.199,29.9961,30.0569,1553200.0
2011-01-19 10:30:00,44.44,44.44,44.31,44.34,1259000.0,30.0569,30.0569,29.969,29.9893,1259000.0
2011-01-19 10:40:00,44.35,44.4,44.26,44.4,1036900.0,29.9961,30.0299,29.9352,30.0299,1036900.0
2011-01-19 10:50:00,44.4,44.5,44.38,44.4,958100.0,30.0299,30.0975,30.0163,30.0299,958100.0
2011-01-19 11:00:00,44.4,44.43,44.25,44.27,706000.0,30.0299,30.0502,29.9284,29.9419,706000.0
2011-01-19 11:10:00,44.27,44.4,44.26,44.36,593200.0,29.9419,30.0299,29.9352,30.0028,593200.0
2011-01-19 11:20:00,44.36,44.37,44.26,44.36,470500.0,30.0028,30.0096,29.9352,30.0028,470500.0
2011-01-19 11:30:00,44.36,44.41,44.34,44.4,330500.0,30.0028,30.0366,29.9893,30.0299,330500.0
2011-01-19 11:40:00,44.4,44.5,44.32,44.45,676800.0,30.0299,30.0975,29.9758,30.0637,676800.0
2011-01-19 11:50:00,44.45,44.52,44.43,44.5,493100.0,30.0637,30.111,30.0502,30.0975,493100.0
2011-01-19 12:00:00,44.5,44.55,44.49,44.53,620200.0,30.0975,30.1313,30.0907,30.1178,620200.0
2011-01-19 12:10:00,44.53,44.6,44.5,44.51,609500.0,30.1178,30.1651,30.0975,30.1043,609500.0
2011-01-19 12:20:00,44.53,44.58,44.43,44.46,511600.0,30.1178,30.1516,30.0502,30.0705,511600.0
2011-01-19 12:30:00,44.46,44.46,44.21,44.23,1013700.0,30.0705,30.0705,29.9014,29.9149,1013700.0
2011-01-19 12:40:00,44.22,44.25,44.12,44.12,725300.0,29.9081,29.9284,29.8405,29.8405,725300.0
2011-01-19 12:50:00,44.12,44.18,44.03,44.18,975600.0,29.8405,29.8811,29.7796,29.8811,975600.0
2011-01-19 13:00:00,44.18,44.2,44.08,44.13,599000.0,29.8811,29.8946,29.8134,29.8473,599000.0
2011-01-19 13:10:00,44.12,44.2,44.12,44.14,780400.0,29.8405,29.8946,29.8405,29.854,780400.0
2011-01-19 13:20:00,44.13,44.25,44.12,44.23,378700.0,29.8473,29.9284,29.8405,29.9149,378700.0
2011-01-19 13:30:00,44.23,44.3,44.18,44.28,473000.0,29.9149,29.9622,29.8811,29.9487,473000.0
2011-01-19 13:40:00,44.29,44.29,44.17,44.26,725200.0,29.9555,29.9555,29.8743,29.9352,725200.0
2011-01-19 13:50:00,44.26,44.26,44.15,44.18,250300.0,29.9352,29.9352,29.8608,29.8811,250300.0
2011-01-19 14:00:00,44.19,44.24,44.15,44.17,398300.0,29.8878,29.9217,29.8608,29.8743,398300.0
2011-01-19 14:10:00,44.17,44.19,44.09,44.09,496200.0,29.8743,29.8878,29.8202,29.8202,496200.0
2011-01-19 14:20:00,44.1,44.1,43.94,44.04,1246300.0,29.827,29.827,29.7188,29.7864,1246300.0
2011-01-19 14:30:00,44.04,44.05,43.97,44.03,539400.0,29.7864,29.7932,29.739,29.7796,539400.0
2011-01-19 14:40:00,44.02,44.03,43.85,43.89,1131100.0,29.7729,29.7796,29.6579,29.6849,1131100.0
2011-01-19 14:50:00,43.88,43.95,43.75,43.88,1488700.0,29.6782,29.7255,29.5902,29.6782,1488700.0
2011-01-19 15:00:00,43.88,43.94,43.79,43.79,928300.0,29.6782,29.7188,29.6173,29.6173,928300.0
2011-01-19 15:10:00,43.8,43.86,43.6,43.85,1537200.0,29.6241,29.6646,29.4888,29.6579,1537200.0
2011-01-19 15:20:00,43.86,43.9,43.78,43.82,1267100.0,29.6646,29.6917,29.6105,29.6376,1267100.0
2011-01-19 15:30:00,43.82,43.82,43.64,43.76,1612000.0,29.6376,29.6376,29.5158,29.597,1612000.0
2011-01-19 15:40:00,43.76,43.81,43.71,43.79,1451900.0,29.597,29.6308,29.5632,29.6173,1451900.0
2011-01-19 15:50:00,43.8,43.84,43.66,43.73,4004300.0,29.6241,29.6511,29.5294,29.5767,4004300.0
2011-01-20 09:30:00,43.83,43.88,43.61,43.79,2715500.0,29.6444,29.6782,29.4956,29.6173,2715500.0
2011-01-20 09:40:00,43.79,44.28,43.76,44.28,2775300.0,29.6173,29.9487,29.597,29.9487,2775300.0
2011-01-20 09:50:00,44.27,44.68,44.21,44.65,2244100.0,29.9419,30.2193,29.9014,30.199,2244100.0
2011-01-20 10:00:00,44.65,44.7,44.46,44.52,2242300.0,30.199,30.2328,30.0705,30.111,2242300.0
2011-01-20 10:10:00,44.53,44.58,44.23,44.23,1990200.0,30.1178,30.1516,29.9149,29.9149,1990200.0
2011-01-20 10:20:00,44.23,44.44,44.16,44.3,1728700.0,29.9149,30.0569,29.8675,29.9622,1728700.0
2011-01-20 10:30:00,44.29,44.37,44.19,44.19,980600.0,29.9555,30.0096,29.8878,29.8878,980600.0
2011-01-20 10:40:00,44.2,44.37,44.15,44.26,724000.0,29.8946,30.0096,29.8608,29.9352,724000.0
2011-01-20 10:50:00,44.26,44.32,44.18,44.19,937700.0,29.9352,29.9758,29.8811,29.8878,937700.0
2011-01-20 11:00:00,44.19,44.35,44.17,44.33,769400.0,29.8878,29.9961,29.8743,29.9825,769400.0
2011-01-20 11:10:00,44.34,44.38,44.31,44.36,591500.0,29.9893,30.0163,29.969,30.0028,591500.0
2011-01-20 11:20:00,44.37,44.4,44.29,44.33,607600.0,30.0096,30.0299,29.9555,29.9825,607600.0
2011-01-20 11:30:00,44.33,44.34,44.2,44.26,928600.0,29.9825,29.9893,29.8946,29.9352,928600.0
2011-01-20 11:40:00,44.26,44.39,44.24,44.37,863200.0,29.9352,30.0231,29.9217,30.0096,863200.0
2011-01-20 11:50:00,44.36,44.38,44.24,44.25,619900.0,30.0028,30.0163,29.9217,29.9284,619900.0
2011-01-20 12:00:00,44.25,44.39,44.25,44.3,523000.0,29.9284,30.0231,29.9284,29.9622,523000.0
2011-01-20 12:10:00,44.3,44.36,44.26,44.32,473300.0,29.9622,30.0028,29.9352,29.9758,473300.0
2011-01-20 12:20:00,44.31,44.43,44.29,44.36,826700.0,29.969,30.0502,29.9555,30.0028,826700.0
2011-01-20 12:30:00,44.36,44.42,44.32,44.39,334700.0,30.0028,30.0434,29.9758,30.0231,334700.0
2011-01-20 12:40:00,44.38,44.49,44.34,44.42,768200.0,30.0163,30.0907,29.9893,30.0434,768200.0
2011-01-20 12:50:00,44.42,44.48,44.36,44.47,575700.0,30.0434,30.084,30.0028,30.0772,575700.0
2011-01-20 13:00:00,44.47,44.47,44.37,44.47,503000.0,30.0772,30.0772,30.0096,30.0772,503000.0
2011-01-20 13:10:00,44.47,44.53,44.44,44.51,450000.0,30.0772,30.1178,30.0569,30.1043,450000.0
2011-01-20 13:20:00,44.5,44.53,44.41,44.53,670400.0,30.0975,30.1178,30.0366,30.1178,670400.0
2011-01-20 13:30:00,44.52,44.62,44.51,44.59,698100.0,30.111,30.1787,30.1043,30.1584,698100.0
2011-01-20 13:40:00,44.59,44.65,44.57,44.63,577200.0,30.1584,30.199,30.1449,30.1854,577200.0
2011-01-20 13:50:00,44.63,44.79,44.63,44.78,1422300.0,30.1854,30.2936,30.1854,30.2869,1422300.0
2011-01-20 14:00:00,44.78,44.79,44.62,44.78,1030900.0,30.2869,30.2936,30.1787,30.2869,1030900.0
2011-01-20 14:10:00,44.78,44.94,44.77,44.82,1790500.0,30.2869,30.3951,30.2801,30.3139,1790500.0
2011-01-20 14:20:00,44.83,44.92,44.79,44.91,952600.0,30.3207,30.3816,30.2936,30.3748,952600.0
2011-01-20 14:30:00,44.91,44.99,44.88,44.93,1313300.0,30.3748,30.4289,30.3545,30.3883,1313300.0
2011-01-20 14:40:00,44.93,44.96,44.81,44.81,784500.0,30.3883,30.4086,30.3072,30.3072,784500.0
2011-01-20 14:50:00,44.81,44.83,44.74,44.77,716600.0,30.3072,30.3207,30.2598,30.2801,716600.0
2011-01-20 15:00:00,44.77,44.77,44.62,44.68,804600.0,30.2801,30.2801,30.1787,30.2193,804600.0
2011-01-20 15:10:00,44.67,44.74,44.63,44.64,825800.0,30.2125,30.2598,30.1854,30.1922,825800.0
2011-01-20 15:20:00,44.64,44.73,44.62,44.66,952400.0,30.1922,30.2531,30.1787,30.2057,952400.0
2011-01-20 15:30:00,44.66,44.67,44.51,44.58,1222000.0,30.2057,30.2125,30.1043,30.1516,1222000.0
2011-01-20 15:40:00,44.58,44.71,44.57,44.65,1488800.0,30.1516,30.2395,30.1449,30.199,1488800.0
2011-01-20 15:50:00,44.65,44.76,44.58,44.76,2491100.0,30.199,30.2734,30.1516,30.2734,2491100.0
2011-01-21 09:30:00,45.04,45.19,44.85,45.19,4166500.0,30.4627,30.5642,30.3342,30.5642,4166500.0
2011-01-21 09:40:00,45.19,45.37,45.04,45.27,2132500.0,30.5642,30.6859,30.4627,30.6183,2132500.0
2011-01-21 09:50:00,45.27,45.5,45.21,45.49,2078500.0,30.6183,30.7739,30.5777,30.7671,2078500.0
2011-01-21 10:00:00,45.49,45.54,45.24,45.25,1764400.0,30.7671,30.8009,30.598,30.6048,1764400.0
2011-01-21 10:10:00,45.26,45.35,45.23,45.26,1041600.0,30.6115,30.6724,30.5912,30.6115,1041600.0
2011-01-21 10:20:00,45.25,45.3,45.11,45.25,1055000.0,30.6048,30.6386,30.5101,30.6048,1055000.0
2011-01-21 10:30:00,45.25,45.26,45.12,45.23,755500.0,30.6048,30.6115,30.5168,30.5912,755500.0
2011-01-21 10:40:00,45.22,45.31,45.17,45.23,957900.0,30.5845,30.6454,30.5507,30.5912,957900.0
2011-01-21 10:50:00,45.23,45.28,45.09,45.13,1038700.0,30.5912,30.6251,30.4966,30.5236,1038700.0
2011-01-21 11:00:00,45.13,45.16,45.0,45.03,573200.0,30.5236,30.5439,30.4357,30.456,573200.0
2011-01-21 11:10:00,45.03,45.08,44.95,44.98,690600.0,30.456,30.4898,30.4019,30.4222,690600.0
2011-01-21 11:20:00,44.99,45.03,44.91,45.01,865800.0,30.4289,30.456,30.3748,30.4424,865800.0
2011-01-21 11:30:00,45.01,45.16,44.99,45.09,898600.0,30.4424,30.5439,30.4289,30.4966,898600.0
2011-01-21 11:40:00,45.1,45.12,44.95,45.05,583500.0,30.5033,30.5168,30.4019,30.4695,583500.0
2011-01-21 11:50:00,45.06,45.1,45.01,45.08,557200.0,30.4763,30.5033,30.4424,30.4898,557200.0
2011-01-21 12:00:00,45.08,45.11,45.07,45.1,441700.0,30.4898,30.5101,30.483,30.5033,441700.0
2011-01-21 12:10:00,45.1,45.18,45.1,45.15,848500.0,30.5033,30.5574,30.5033,30.5371,848500.0
2011-01-21 12:20:00,45.15,45.23,45.1,45.23,799100.0,30.5371,30.5912,30.5033,30.5912,799100.0
2011-01-21 12:30:00,45.23,45.25,45.16,45.21,742700.0,30.5912,30.6048,30.5439,30.5777,742700.0
2011-01-21 12:40:00,45.22,45.25,45.18,45.25,1041800.0,30.5845,30.6048,30.5574,30.6048,1041800.0
2011-01-21 12:50:00,45.24,45.3,45.21,45.26,1420100.0,30.598,30.6386,30.5777,30.6115,1420100.0
2011-01-21 13:00:00,45.26,45.27,45.16,45.16,387700.0,30.6115,30.6183,30.5439,30.5439,387700.0
2011-01-21 13:10:00,45.17,45.23,45.15,45.2,881500.0,30.5507,30.5912,30.5371,30.571,881500.0
2011-01-21 13:20:00,45.2,45.22,45.15,45.18,705800.0,30.571,30.5845,30.5371,30.5574,705800.0
2011-01-21 13:30:00,45.19,45.22,45.14,45.18,1104400.0,30.5642,30.5845,30.5304,30.5574,1104400.0
2011-01-21 13:40:00,45.17,45.19,45.12,45.17,560900.0,30.5507,30.5642,30.5168,30.5507,560900.0
2011-01-21 13:50:00,45.17,45.19,45.13,45.15,499300.0,30.5507,30.5642,30.5236,30.5371,499300.0
2011-01-21 14:00:00,45.14,45.2,45.12,45.2,712400.0,30.5304,30.571,30.5168,30.571,712400.0
2011-01-21 14:10:00,45.2,45.2,45.07,45.12,416400.0,30.571,30.571,30.483,30.5168,416400.0
2011-01-21 14:20:00,45.12,45.14,45.05,45.08,348000.0,30.5168,30.5304,30.4695,30.4898,348000.0
2011-01-21 14:30:00,45.08,45.2,45.05,45.19,506000.0,30.4898,30.571,30.4695,30.5642,506000.0
2011-01-21 14:40:00,45.18,45.19,45.11,45.14,480500.0,30.5574,30.5642,30.5101,30.5304,480500.0
2011-01-21 14:50:00,45.14,45.2,45.12,45.13,520100.0,30.5304,30.571,30.5168,30.5236,520100.0
2011-01-21 15:00:00,45.14,45.18,45.1,45.16,517000.0,30.5304,30.5574,30.5033,30.5439,517000.0
2011-01-21 15:10:00,45.17,45.3,45.15,45.29,1185500.0,30.5507,30.6386,30.5371,30.6318,1185500.0
2011-01-21 15:20:00,45.29,45.33,45.26,45.26,1190500.0,30.6318,30.6589,30.6115,30.6115,1190500.0
2011-01-21 15:30:00,45.26,45.29,45.23,45.29,1456200.0,30.6115,30.6318,30.5912,30.6318,1456200.0
2011-01-21 15:40:00,45.29,45.33,45.21,45.22,2051000.0,30.6318,30.6589,30.5777,30.5845,2051000.0
2011-01-21 15:50:00,45.22,45.31,45.16,45.28,3794100.0,30.5845,30.6454,30.5439,30.6251,3794100.0
2011-01-24 09:30:00,45.21,45.48,45.15,45.39,1371200.0,30.5777,30.7603,30.5371,30.6995,1371200.0
2011-01-24 09:40:00,45.38,45.41,45.2,45.3,751000.0,30.6927,30.713,30.571,30.6386,751000.0
2011-01-24 09:50:00,45.31,45.35,45.22,45.24,1115300.0,30.6454,30.6724,30.5845,30.598,1115300.0
2011-01-24 10:00:00,45.24,45.28,45.04,45.09,930400.0,30.598,30.6251,30.4627,30.4966,930400.0
2011-01-24 10:10:00,45.09,45.19,44.97,45.06,1012000.0,30.4966,30.5642,30.4154,30.4763,1012000.0
2011-01-24 10:20:00,45.07,45.13,45.0,45.11,666000.0,30.483,30.5236,30.4357,30.5101,666000.0
2011-01-24 10:30:00,45.1,45.28,45.03,45.25,840900.0,30.5033,30.6251,30.456,30.6048,840900.0
2011-01-24 10:40:00,45.24,45.3,45.18,45.23,826500.0,30.598,30.6386,30.5574,30.5912,826500.0
2011-01-24 10:50:00,45.23,45.25,45.2,45.21,450300.0,30.5912,30.6048,30.571,30.5777,450300.0
2011-01-24 11:00:00,45.21,45.4,45.19,45.24,773600.0,30.5777,30.7062,30.5642,30.598,773600.0
2011-01-24 11:10:00,45.24,45.24,45.11,45.15,513600.0,30.598,30.598,30.5101,30.5371,513600.0
2011-01-24 11:20:00,45.15,45.19,45.11,45.13,520400.0,30.5371,30.5642,30.5101,30.5236,520400.0
2011-01-24 11:30:00,45.13,45.21,45.1,45.12,716600.0,30.5236,30.5777,30.5033,30.5168,716600.0
2011-01-24 11:40:00,45.11,45.15,45.1,45.12,302000.0,30.5101,30.5371,30.5033,30.5168,302000.0
2011-01-24 11:50:00,45.11,45.15,45.07,45.12,411800.0,30.5101,30.5371,30.483,30.5168,411800.0
2011-01-24 12:00:00,45.12,45.24,45.12,45.17,566800.0,30.5168,30.598,30.5168,30.5507,566800.0
2011-01-24 12:10:00,45.16,45.2,45.1,45.13,398400.0,30.5439,30.571,30.5033,30.5236,398400.0
2011-01-24 12:20:00,45.14,45.15,45.08,45.09,384700.0,30.5304,30.5371,30.4898,30.4966,384700.0
2011-01-24 12:30:00,45.09,45.1,45.02,45.05,622500.0,30.4966,30.5033,30.4492,30.4695,622500.0
2011-01-24 12:40:00,45.04,45.1,45.0,45.08,291400.0,30.4627,30.5033,30.4357,30.4898,291400.0
2011-01-24 12:50:00,45.07,45.08,45.0,45.01,442200.0,30.483,30.4898,30.4357,30.4424,442200.0
2011-01-24 13:00:00,45.0,45.04,44.97,45.01,529700.0,30.4357,30.4627,30.4154,30.4424,529700.0
2011-01-24 13:10:00,45.01,45.03,44.97,45.0,313700.0,30.4424,30.456,30.4154,30.4357,313700.0
2011-01-24 13:20:00,45.01,45.04,45.0,45.0,415400.0,30.4424,30.4627,30.4357,30.4357,415400.0
2011-01-24 13:30:00,45.0,45.04,44.98,45.01,404700.0,30.4357,30.4627,30.4222,30.4424,404700.0
2011-01-24 13:40:00,45.01,45.13,45.0,45.11,410700.0,30.4424,30.5236,30.4357,30.5101,410700.0
2011-01-24 13:50:00,45.11,45.12,45.08,45.12,387400.0,30.5101,30.5168,30.4898,30.5168,387400.0
2011-01-24 14:00:00,45.11,45.13,45.07,45.1,418000.0,30.5101,30.5236,30.483,30.5033,418000.0
2011-01-24 14:10:00,45.11,45.17,45.05,45.06,548800.0,30.5101,30.5507,30.4695,30.4763,548800.0
2011-01-24 14:20:00,45.06,45.08,45.03,45.04,285700.0,30.4763,30.4898,30.456,30.4627,285700.0
2011-01-24 14:30:00,45.05,45.07,45.0,45.02,532100.0,30.4695,30.483,30.4357,30.4492,532100.0
2011-01-24 14:40:00,45.01,45.07,45.01,45.03,321000.0,30.4424,30.483,30.4424,30.456,321000.0
2011-01-24 14:50:00,45.03,45.03,44.93,44.95,672000.0,30.456,30.456,30.3883,30.4019,672000.0
2011-01-24 15:00:00,44.94,45.0,44.91,44.96,662300.0,30.3951,30.4357,30.3748,30.4086,662300.0
2011-01-24 15:10:00,44.97,44.98,44.86,44.88,760400.0,30.4154,30.4222,30.341,30.3545,760400.0
2011-01-24 15:20:00,44.89,44.94,44.86,44.91,707600.0,30.3613,30.3951,30.341,30.3748,707600.0
2011-01-24 15:30:00,44.91,45.01,44.91,45.0,782400.0,30.3748,30.4424,30.3748,30.4357,782400.0
2011-01-24 15:40:00,45.0,45.0,44.93,44.99,956400.0,30.4357,30.4357,30.3883,30.4289,956400.0
2011-01-24 15:50:00,44.98,45.03,44.96,45.01,1625700.0,30.4222,30.456,30.4086,30.4424,1625700.0
2011-01-25 09:30:00,44.85,45.15,44.79,45.04,1404100.0,30.3342,30.5371,30.2936,30.4627,1404100.0
2011-01-25 09:40:00,45.03,45.39,45.0,45.39,1383200.0,30.456,30.6995,30.4357,30.6995,1383200.0
2011-01-25 09:50:00,45.38,45.43,45.2,45.29,1109800.0,30.6927,30.7265,30.571,30.6318,1109800.0
2011-01-25 10:00:00,45.26,45.42,45.13,45.28,1405000.0,30.6115,30.7197,30.5236,30.6251,1405000.0
2011-01-25 10:10:00,45.27,45.31,45.08,45.1,1023800.0,30.6183,30.6454,30.4898,30.5033,1023800.0
2011-01-25 10:20:00,45.1,45.2,45.06,45.15,822100.0,30.5033,30.571,30.4763,30.5371,822100.0
2011-01-25 10:30:00,45.15,45.31,45.15,45.24,779400.0,30.5371,30.6454,30.5371,30.598,779400.0
2011-01-25 10:40:00,45.24,45.39,45.23,45.37,916200.0,30.598,30.6995,30.5912,30.6859,916200.0
2011-01-25 10:50:00,45.37,45.41,45.25,45.36,1493800.0,30.6859,30.713,30.6048,30.6792,1493800.0
2011-01-25 11:00:00,45.36,45.37,45.25,45.28,553800.0,30.6792,30.6859,30.6048,30.6251,553800.0
2011-01-25 11:10:00,45.28,45.28,45.09,45.1,1319300.0,30.6251,30.6251,30.4966,30.5033,1319300.0
2011-01-25 11:20:00,45.1,45.12,44.97,45.03,1390400.0,30.5033,30.5168,30.4154,30.456,1390400.0
2011-01-25 11:30:00,45.02,45.04,44.94,44.97,1029100.0,30.4492,30.4627,30.3951,30.4154,1029100.0
2011-01-25 11:40:00,44.96,45.0,44.74,44.75,799200.0,30.4086,30.4357,30.2598,30.2666,799200.0
2011-01-25 11:50:00,44.76,44.89,44.74,44.83,500600.0,30.2734,30.3613,30.2598,30.3207,500600.0
2011-01-25 12:00:00,44.82,44.89,44.8,44.85,388100.0,30.3139,30.3613,30.3004,30.3342,388100.0
2011-01-25 12:10:00,44.87,44.98,44.86,44.94,513400.0,30.3478,30.4222,30.341,30.3951,513400.0
2011-01-25 12:20:00,44.93,45.05,44.89,44.95,552400.0,30.3883,30.4695,30.3613,30.4019,552400.0
2011-01-25 12:30:00,44.94,44.99,44.78,44.83,564400.0,30.3951,30.4289,30.2869,30.3207,564400.0
2011-01-25 12:40:00,44.83,44.86,44.77,44.79,484000.0,30.3207,30.341,30.2801,30.2936,484000.0
2011-01-25 12:50:00,44.79,44.89,44.71,44.79,525300.0,30.2936,30.3613,30.2395,30.2936,525300.0
2011-01-25 13:00:00,44.78,44.81,44.66,44.66,419100.0,30.2869,30.3072,30.2057,30.2057,419100.0
2011-01-25 13:10:00,44.67,44.71,44.64,44.7,344300.0,30.2125,30.2395,30.1922,30.2328,344300.0
2011-01-25 13:20:00,44.71,44.71,44.57,44.59,593000.0,30.2395,30.2395,30.1449,30.1584,593000.0
2011-01-25 13:30:00,44.6,44.61,44.56,44.6,301000.0,30.1651,30.1719,30.1381,30.1651,301000.0
2011-01-25 13:40:00,44.59,44.66,44.57,44.63,655200.0,30.1584,30.2057,30.1449,30.1854,655200.0
2011-01-25 13:50:00,44.62,44.74,44.62,44.73,395800.0,30.1787,30.2598,30.1787,30.2531,395800.0
2011-01-25 14:00:00,44.72,44.74,44.59,44.65,529400.0,30.2463,30.2598,30.1584,30.199,529400.0
2011-01-25 14:10:00,44.65,44.67,44.54,44.56,629900.0,30.199,30.2125,30.1246,30.1381,629900.0
2011-01-25 14:20:00,44.56,44.64,44.39,44.44,1317100.0,30.1381,30.1922,30.0231,30.0569,1317100.0
2011-01-25 14:30:00,44.44,44.46,44.34,44.42,847400.0,30.0569,30.0705,29.9893,30.0434,847400.0
2011-01-25 14:40:00,44.43,44.45,44.31,44.31,707100.0,30.0502,30.0637,29.969,29.969,707100.0
2011-01-25 14:50:00,44.31,44.45,44.26,44.42,878200.0,29.969,30.0637,29.9352,30.0434,878200.0
2011-01-25 15:00:00,44.44,44.56,44.41,44.51,738500.0,30.0569,30.1381,30.0366,30.1043,738500.0
2011-01-25 15:10:00,44.51,44.64,44.46,44.6,916000.0,30.1043,30.1922,30.0705,30.1651,916000.0
2011-01-25 15:20:00,44.6,44.69,44.57,44.68,1169900.0,30.1651,30.226,30.1449,30.2193,1169900.0
2011-01-25 15:30:00,44.69,44.73,44.63,44.7,1356500.0,30.226,30.2531,30.1854,30.2328,1356500.0
2011-01-25 15:40:00,44.71,44.87,44.67,44.8,1186400.0,30.2395,30.3478,30.2125,30.3004,1186400.0
2011-01-25 15:50:00,44.8,44.89,44.78,44.86,1829900.0,30.3004,30.3613,30.2869,30.341,1829900.0
2011-01-26 09:30:00,45.2,45.24,45.07,45.09,1147100.0,30.571,30.598,30.483,30.4966,1147100.0
2011-01-26 09:40:00,45.09,45.1,45.0,45.01,889400.0,30.4966,30.5033,30.4357,30.4424,889400.0
2011-01-26 09:50:00,45.01,45.06,44.92,45.0,971100.0,30.4424,30.4763,30.3816,30.4357,971100.0
2011-01-26 10:00:00,45.0,45.08,44.87,45.06,720700.0,30.4357,30.4898,30.3478,30.4763,720700.0
2011-01-26 10:10:00,45.06,45.2,45.0,45.2,1163500.0,30.4763,30.571,30.4357,30.571,1163500.0
2011-01-26 10:20:00,45.19,45.34,45.19,45.25,1332600.0,30.5642,30.6656,30.5642,30.6048,1332600.0
2011-01-26 10:30:00,45.26,45.32,45.22,45.31,818700.0,30.6115,30.6521,30.5845,30.6454,818700.0
2011-01-26 10:40:00,45.31,45.48,45.26,45.28,919100.0,30.6454,30.7603,30.6115,30.6251,919100.0
2011-01-26 10:50:00,45.27,45.29,45.11,45.14,674800.0,30.6183,30.6318,30.5101,30.5304,674800.0
2011-01-26 11:00:00,45.13,45.32,45.13,45.28,758800.0,30.5236,30.6521,30.5236,30.6251,758800.0
2011-01-26 11:10:00,45.27,45.32,45.2,45.23,449400.0,30.6183,30.6521,30.571,30.5912,449400.0
2011-01-26 11:20:00,45.23,45.26,45.1,45.14,713800.0,30.5912,30.6115,30.5033,30.5304,713800.0
2011-01-26 11:30:00,45.14,45.22,45.13,45.21,459900.0,30.5304,30.5845,30.5236,30.5777,459900.0
2011-01-26 11:40:00,45.21,45.28,45.19,45.28,377800.0,30.5777,30.6251,30.5642,30.6251,377800.0
2011-01-26 11:50:00,45.28,45.34,45.24,45.3,741700.0,30.6251,30.6656,30.598,30.6386,741700.0
2011-01-26 12:00:00,45.3,45.37,45.25,45.35,548600.0,30.6386,30.6859,30.6048,30.6724,548600.0
2011-01-26 12:10:00,45.35,45.41,45.28,45.3,627900.0,30.6724,30.713,30.6251,30.6386,627900.0
2011-01-26 12:20:00,45.29,45.34,45.28,45.32,244900.0,30.6318,30.6656,30.6251,30.6521,244900.0
2011-01-26 12:30:00,45.32,45.33,45.23,45.26,282500.0,30.6521,30.6589,30.5912,30.6115,282500.0
2011-01-26 12:40:00,45.24,45.34,45.24,45.31,318800.0,30.598,30.6656,30.598,30.6454,318800.0
2011-01-26 12:50:00,45.31,45.35,45.27,45.31,354400.0,30.6454,30.6724,30.6183,30.6454,354400.0
2011-01-26 13:00:00,45.31,45.33,45.27,45.3,281300.0,30.6454,30.6589,30.6183,30.6386,281300.0
2011-01-26 13:10:00,45.31,45.33,45.22,45.22,246400.0,30.6454,30.6589,30.5845,30.5845,246400.0
2011-01-26 13:20:00,45.22,45.25,45.14,45.22,289800.0,30.5845,30.6048,30.5304,30.5845,289800.0
2011-01-26 13:30:00,45.22,45.23,45.14,45.19,261000.0,30.5845,30.5912,30.5304,30.5642,261000.0
2011-01-26 13:40:00,45.19,45.22,45.16,45.18,318300.0,30.5642,30.5845,30.5439,30.5574,318300.0
2011-01-26 13:50:00,45.18,45.22,45.15,45.16,404500.0,30.5574,30.5845,30.5371,30.5439,404500.0
2011-01-26 14:00:00,45.16,45.19,45.12,45.14,267200.0,30.5439,30.5642,30.5168,30.5304,267200.0
2011-01-26 14:10:00,45.15,45.28,45.11,45.23,423200.0,30.5371,30.6251,30.5101,30.5912,423200.0
2011-01-26 14:20:00,45.22,45.22,45.02,45.07,690700.0,30.5845,30.5845,30.4492,30.483,690700.0
2011-01-26 14:30:00,45.07,45.15,45.03,45.12,416500.0,30.483,30.5371,30.456,30.5168,416500.0
2011-01-26 14:40:00,45.13,45.2,45.06,45.12,655800.0,30.5236,30.571,30.4763,30.5168,655800.0
2011-01-26 14:50:00,45.11,45.14,45.03,45.12,622100.0,30.5101,30.5304,30.456,30.5168,622100.0
2011-01-26 15:00:00,45.11,45.14,45.02,45.04,440800.0,30.5101,30.5304,30.4492,30.4627,440800.0
2011-01-26 15:10:00,45.04,45.08,44.94,44.95,669000.0,30.4627,30.4898,30.3951,30.4019,669000.0
2011-01-26 15:20:00,44.96,45.08,44.95,45.06,436900.0,30.4086,30.4898,30.4019,30.4763,436900.0
2011-01-26 15:30:00,45.06,45.08,44.92,44.92,556500.0,30.4763,30.4898,30.3816,30.3816,556500.0
2011-01-26 15:40:00,44.93,45.04,44.92,45.02,1080600.0,30.3883,30.4627,30.3816,30.4492,1080600.0
2011-01-26 15:50:00,45.02,45.08,44.96,45.0,1642600.0,30.4492,30.4898,30.4086,30.4357,1642600.0
2011-01-27 09:30:00,44.98,45.23,44.97,45.11,1472700.0,30.4222,30.5912,30.4154,30.5101,1472700.0
2011-01-27 09:40:00,45.11,45.26,45.03,45.09,1010200.0,30.5101,30.6115,30.456,30.4966,1010200.0
2011-01-27 09:50:00,45.1,45.18,45.07,45.14,538000.0,30.5033,30.5574,30.483,30.5304,538000.0
2011-01-27 10:00:00,45.14,45.22,45.02,45.04,818100.0,30.5304,30.5845,30.4492,30.4627,818100.0
2011-01-27 10:10:00,45.04,45.04,44.89,44.89,942200.0,30.4627,30.4627,30.3613,30.3613,942200.0
2011-01-27 10:20:00,44.9,45.07,44.86,45.07,739500.0,30.368,30.483,30.341,30.483,739500.0
2011-01-27 10:30:00,45.07,45.11,45.01,45.09,1172000.0,30.483,30.5101,30.4424,30.4966,1172000.0
2011-01-27 10:40:00,45.09,45.12,44.96,45.03,816100.0,30.4966,30.5168,30.4086,30.456,816100.0
2011-01-27 10:50:00,45.04,45.06,44.95,45.0,347500.0,30.4627,30.4763,30.4019,30.4357,347500.0
2011-01-27 11:00:00,45.01,45.02,44.76,44.79,729900.0,30.4424,30.4492,30.2734,30.2936,729900.0
2011-01-27 11:10:00,44.79,44.85,44.69,44.73,856000.0,30.2936,30.3342,30.226,30.2531,856000.0
2011-01-27 11:20:00,44.72,44.81,44.7,44.8,665100.0,30.2463,30.3072,30.2328,30.3004,665100.0
2011-01-27 11:30:00,44.81,44.94,44.8,44.94,673300.0,30.3072,30.3951,30.3004,30.3951,673300.0
2011-01-27 11:40:00,44.93,45.0,44.87,44.98,564000.0,30.3883,30.4357,30.3478,30.4222,564000.0
2011-01-27 11:50:00,44.98,45.0,44.88,44.98,594900.0,30.4222,30.4357,30.3545,30.4222,594900.0
2011-01-27 12:00:00,44.99,45.09,44.96,45.09,440800.0,30.4289,30.4966,30.4086,30.4966,440800.0
2011-01-27 12:10:00,45.08,45.16,45.08,45.16,430100.0,30.4898,30.5439,30.4898,30.5439,430100.0
2011-01-27 12:20:00,45.16,45.24,45.11,45.24,468700.0,30.5439,30.598,30.5101,30.598,468700.0
2011-01-27 12:30:00,45.24,45.24,45.15,45.2,464500.0,30.598,30.598,30.5371,30.571,464500.0
2011-01-27 12:40:00,45.2,45.26,45.16,45.25,433300.0,30.571,30.6115,30.5439,30.6048,433300.0
2011-01-27 12:50:00,45.25,45.33,45.24,45.31,743600.0,30.6048,30.6589,30.598,30.6454,743600.0
2011-01-27 13:00:00,45.3,45.31,45.17,45.19,379900.0,30.6386,30.6454,30.5507,30.5642,379900.0
2011-01-27 13:10:00,45.19,45.34,45.18,45.26,920300.0,30.5642,30.6656,30.5574,30.6115,920300.0
2011-01-27 13:20:00,45.26,45.38,45.22,45.28,763500.0,30.6115,30.6927,30.5845,30.6251,763500.0
2011-01-27 13:30:00,45.28,45.34,45.19,45.21,261600.0,30.6251,30.6656,30.5642,30.5777,261600.0
2011-01-27 13:40:00,45.21,45.27,45.18,45.25,221900.0,30.5777,30.6183,30.5574,30.6048,221900.0
2011-01-27 13:50:00,45.24,45.25,45.12,45.19,330600.0,30.598,30.6048,30.5168,30.5642,330600.0
2011-01-27 14:00:00,45.19,45.21,45.15,45.16,320000.0,30.5642,30.5777,30.5371,30.5439,320000.0
2011-01-27 14:10:00,45.17,45.19,45.15,45.16,180800.0,30.5507,30.5642,30.5371,30.5439,180800.0
2011-01-27 14:20:00,45.16,45.2,45.09,45.1,473300.0,30.5439,30.571,30.4966,30.5033,473300.0
2011-01-27 14:30:00,45.1,45.16,45.08,45.11,354700.0,30.5033,30.5439,30.4898,30.5101,354700.0
2011-01-27 14:40:00,45.12,45.19,45.1,45.13,378900.0,30.5168,30.5642,30.5033,30.5236,378900.0
2011-01-27 14:50:00,45.13,45.14,45.09,45.1,300100.0,30.5236,30.5304,30.4966,30.5033,300100.0
2011-01-27 15:00:00,45.1,45.13,45.05,45.12,323300.0,30.5033,30.5236,30.4695,30.5168,323300.0
2011-01-27 15:10:00,45.12,45.15,45.08,45.08,331800.0,30.5168,30.5371,30.4898,30.4898,331800.0
2011-01-27 15:20:00,45.08,45.13,45.08,45.1,470800.0,30.4898,30.5236,30.4898,30.5033,470800.0
2011-01-27 15:30:00,45.1,45.16,45.07,45.12,626800.0,30.5033,30.5439,30.483,30.5168,626800.0
2011-01-27 15:40:00,45.12,45.15,45.07,45.09,994300.0,30.5168,30.5371,30.483,30.4966,994300.0
2011-01-27 15:50:00,45.09,45.12,45.02,45.09,1611200.0,30.4966,30.5168,30.4492,30.4966,1611200.0
2011-01-28 09:30:00,45.07,45.79,45.05,45.72,2506000.0,30.483,30.97,30.4695,30.9227,2506000.0
2011-01-28 09:40:00,45.72,45.88,45.66,45.84,1771000.0,30.9227,31.0309,30.8821,31.0038,1771000.0
2011-01-28 09:50:00,45.84,45.87,45.64,45.68,853000.0,31.0038,31.0241,30.8685,30.8956,853000.0
2011-01-28 10:00:00,45.68,45.71,45.53,45.55,1115800.0,30.8956,30.9159,30.7941,30.8077,1115800.0
2011-01-28 10:10:00,45.56,45.73,45.5,45.5,1023700.0,30.8144,30.9294,30.7739,30.7739,1023700.0
2011-01-28 10:20:00,45.5,45.55,45.27,45.29,1094600.0,30.7739,30.8077,30.6183,30.6318,1094600.0
2011-01-28 10:30:00,45.29,45.33,45.09,45.23,838700.0,30.6318,30.6589,30.4966,30.5912,838700.0
2011-01-28 10:40:00,45.22,45.3,45.08,45.17,889400.0,30.5845,30.6386,30.4898,30.5507,889400.0
2011-01-28 10:50:00,45.18,45.19,44.96,45.05,1120700.0,30.5574,30.5642,30.4086,30.4695,1120700.0
2011-01-28 11:00:00,45.05,45.12,44.93,45.03,736800.0,30.4695,30.5168,30.3883,30.456,736800.0
2011-01-28 11:10:00,45.03,45.29,45.03,45.24,738700.0,30.456,30.6318,30.456,30.598,738700.0
2011-01-28 11:20:00,45.24,45.27,45.1,45.1,496600.0,30.598,30.6183,30.5033,30.5033,496600.0
2011-01-28 11:30:00,45.1,45.11,44.9,45.02,908900.0,30.5033,30.5101,30.368,30.4492,908900.0
2011-01-28 11:40:00,45.03,45.08,44.91,44.96,698100.0,30.456,30.4898,30.3748,30.4086,698100.0
2011-01-28 11:50:00,44.96,44.97,44.63,44.66,1524800.0,30.4086,30.4154,30.1854,30.2057,1524800.0
2011-01-28 12:00:00,44.67,44.77,44.46,44.71,1665400.0,30.2125,30.2801,30.0705,30.2395,1665400.0
2011-01-28 12:10:00,44.7,44.88,44.66,44.81,653700.0,30.2328,30.3545,30.2057,30.3072,653700.0
2011-01-28 12:20:00,44.81,44.85,44.75,44.79,452400.0,30.3072,30.3342,30.2666,30.2936,452400.0
2011-01-28 12:30:00,44.78,44.89,44.75,44.87,545600.0,30.2869,30.3613,30.2666,30.3478,545600.0
2011-01-28 12:40:00,44.88,44.9,44.7,44.74,512000.0,30.3545,30.368,30.2328,30.2598,512000.0
2011-01-28 12:50:00,44.74,44.75,44.69,44.73,440900.0,30.2598,30.2666,30.226,30.2531,440900.0
2011-01-28 13:00:00,44.73,44.74,44.45,44.46,923700.0,30.2531,30.2598,30.0637,30.0705,923700.0
2011-01-28 13:10:00,44.46,44.6,44.46,44.52,1057100.0,30.0705,30.1651,30.0705,30.111,1057100.0
2011-01-28 13:20:00,44.51,44.56,44.43,44.46,1003500.0,30.1043,30.1381,30.0502,30.0705,1003500.0
2011-01-28 13:30:00,44.46,44.51,44.4,44.47,831600.0,30.0705,30.1043,30.0299,30.0772,831600.0
2011-01-28 13:40:00,44.46,44.6,44.43,44.6,612100.0,30.0705,30.1651,30.0502,30.1651,612100.0
2011-01-28 13:50:00,44.6,44.88,44.59,44.85,696400.0,30.1651,30.3545,30.1584,30.3342,696400.0
2011-01-28 14:00:00,44.85,44.89,44.7,44.79,698800.0,30.3342,30.3613,30.2328,30.2936,698800.0
2011-01-28 14:10:00,44.8,44.81,44.63,44.66,306800.0,30.3004,30.3072,30.1854,30.2057,306800.0
2011-01-28 14:20:00,44.66,44.75,44.64,44.73,388400.0,30.2057,30.2666,30.1922,30.2531,388400.0
2011-01-28 14:30:00,44.73,44.76,44.66,44.66,281900.0,30.2531,30.2734,30.2057,30.2057,281900.0
2011-01-28 14:40:00,44.67,44.79,44.65,44.77,312400.0,30.2125,30.2936,30.199,30.2801,312400.0
2011-01-28 14:50:00,44.77,44.79,44.6,44.77,694800.0,30.2801,30.2936,30.1651,30.2801,694800.0
2011-01-28 15:00:00,44.78,44.79,44.69,44.73,659500.0,30.2869,30.2936,30.226,30.2531,659500.0
2011-01-28 15:10:00,44.73,44.76,44.6,44.66,693600.0,30.2531,30.2734,30.1651,30.2057,693600.0
2011-01-28 15:20:00,44.66,44.72,44.61,44.65,927000.0,30.2057,30.2463,30.1719,30.199,927000.0
2011-01-28 15:30:00,44.65,44.71,44.62,44.69,784100.0,30.199,30.2395,30.1787,30.226,784100.0
2011-01-28 15:40:00,44.68,44.69,44.57,44.57,1347800.0,30.2193,30.226,30.1449,30.1449,1347800.0
2011-01-28 15:50:00,44.57,44.63,44.5,44.56,2319100.0,30.1449,30.1854,30.0975,30.1381,2319100.0
2011-01-31 09:30:00,44.4,44.84,44.4,44.77,1608000.0,30.0299,30.3275,30.0299,30.2801,1608000.0
2011-01-31 09:40:00,44.76,44.97,44.69,44.71,909500.0,30.2734,30.4154,30.226,30.2395,909500.0
2011-01-31 09:50:00,44.72,44.89,44.66,44.82,735700.0,30.2463,30.3613,30.2057,30.3139,735700.0
2011-01-31 10:00:00,44.81,44.88,44.76,44.84,655400.0,30.3072,30.3545,30.2734,30.3275,655400.0
2011-01-31 10:10:00,44.84,44.87,44.69,44.72,516500.0,30.3275,30.3478,30.226,30.2463,516500.0
2011-01-31 10:20:00,44.72,44.78,44.63,44.71,664500.0,30.2463,30.2869,30.1854,30.2395,664500.0
2011-01-31 10:30:00,44.7,44.76,44.65,44.76,441500.0,30.2328,30.2734,30.199,30.2734,441500.0
2011-01-31 10:40:00,44.76,44.79,44.64,44.65,539400.0,30.2734,30.2936,30.1922,30.199,539400.0
2011-01-31 10:50:00,44.65,44.69,44.59,44.63,632800.0,30.199,30.226,30.1584,30.1854,632800.0
2011-01-31 11:00:00,44.63,44.77,44.63,44.74,363500.0,30.1854,30.2801,30.1854,30.2598,363500.0
2011-01-31 11:10:00,44.75,44.83,44.74,44.75,543100.0,30.2666,30.3207,30.2598,30.2666,543100.0
2011-01-31 11:20:00,44.75,44.97,44.75,44.91,582200.0,30.2666,30.4154,30.2666,30.3748,582200.0
2011-01-31 11:30:00,44.91,44.96,44.85,44.92,413700.0,30.3748,30.4086,30.3342,30.3816,413700.0
2011-01-31 11:40:00,44.91,44.98,44.89,44.93,335800.0,30.3748,30.4222,30.3613,30.3883,335800.0
2011-01-31 11:50:00,44.94,44.96,44.85,44.9,347600.0,30.3951,30.4086,30.3342,30.368,347600.0
2011-01-31 12:00:00,44.91,44.99,44.89,44.97,370700.0,30.3748,30.4289,30.3613,30.4154,370700.0
2011-01-31 12:10:00,44.98,45.02,44.95,44.98,442100.0,30.4222,30.4492,30.4019,30.4222,442100.0
2011-01-31 12:20:00,44.98,45.1,44.97,45.09,589900.0,30.4222,30.5033,30.4154,30.4966,589900.0
2011-01-31 12:30:00,45.09,45.1,45.01,45.01,452800.0,30.4966,30.5033,30.4424,30.4424,452800.0
2011-01-31 12:40:00,45.02,45.03,44.91,45.0,394100.0,30.4492,30.456,30.3748,30.4357,394100.0
2011-01-31 12:50:00,45.0,45.09,44.97,45.06,230900.0,30.4357,30.4966,30.4154,30.4763,230900.0
2011-01-31 13:00:00,45.07,45.1,45.04,45.07,347100.0,30.483,30.5033,30.4627,30.483,347100.0
2011-01-31 13:10:00,45.06,45.07,44.95,44.97,328600.0,30.4763,30.483,30.4019,30.4154,328600.0
2011-01-31 13:20:00,44.98,44.99,44.88,44.88,249600.0,30.4222,30.4289,30.3545,30.3545,249600.0
2011-01-31 13:30:00,44.89,44.95,44.81,44.85,417300.0,30.3613,30.4019,30.3072,30.3342,417300.0
2011-01-31 13:40:00,44.86,44.9,44.84,44.89,301300.0,30.341,30.368,30.3275,30.3613,301300.0
2011-01-31 13:50:00,44.89,44.91,44.86,44.89,218800.0,30.3613,30.3748,30.341,30.3613,218800.0
2011-01-31 14:00:00,44.89,44.98,44.89,44.9,459200.0,30.3613,30.4222,30.3613,30.368,459200.0
2011-01-31 14:10:00,44.91,44.91,44.84,44.89,329100.0,30.3748,30.3748,30.3275,30.3613,329100.0
2011-01-31 14:20:00,44.89,44.89,44.8,44.8,467300.0,30.3613,30.3613,30.3004,30.3004,467300.0
2011-01-31 14:30:00,44.8,44.86,44.73,44.86,594400.0,30.3004,30.341,30.2531,30.341,594400.0
2011-01-31 14:40:00,44.86,44.9,44.77,44.8,331600.0,30.341,30.368,30.2801,30.3004,331600.0
2011-01-31 14:50:00,44.8,44.92,44.77,44.88,388500.0,30.3004,30.3816,30.2801,30.3545,388500.0
2011-01-31 15:00:00,44.88,44.98,44.88,44.9,398800.0,30.3545,30.4222,30.3545,30.368,398800.0
2011-01-31 15:10:00,44.91,45.0,44.91,44.93,443100.0,30.3748,30.4357,30.3748,30.3883,443100.0
2011-01-31 15:20:00,44.93,44.93,44.83,44.86,397100.0,30.3883,30.3883,30.3207,30.341,397100.0
2011-01-31 15:30:00,44.86,44.96,44.83,44.94,534700.0,30.341,30.4086,30.3207,30.3951,534700.0
2011-01-31 15:40:00,44.93,44.98,44.87,44.9,960500.0,30.3883,30.4222,30.3478,30.368,960500.0
2011-01-31 15:50:00,44.89,44.95,44.85,44.94,1500100.0,30.3613,30.4019,30.3342,30.3951,1500100.0
2011-02-01 09:30:00,45.2,45.45,45.17,45.19,1568000.0,30.571,30.74,30.5507,30.5642,1568000.0
2011-02-01 09:40:00,45.2,45.45,45.16,45.45,1067600.0,30.571,30.74,30.5439,30.74,1067600.0
2011-02-01 09:50:00,45.44,45.58,45.41,45.58,1129200.0,30.7333,30.828,30.713,30.828,1129200.0
2011-02-01 10:00:00,45.58,45.62,45.43,45.62,1064100.0,30.828,30.855,30.7265,30.855,1064100.0
2011-02-01 10:10:00,45.62,45.65,45.47,45.52,800000.0,30.855,30.8753,30.7536,30.7874,800000.0
2011-02-01 10:20:00,45.52,45.63,45.51,45.56,663400.0,30.7874,30.8618,30.7806,30.8144,663400.0
2011-02-01 10:30:00,45.56,45.57,45.47,45.5,518900.0,30.8144,30.8212,30.7536,30.7739,518900.0
2011-02-01 10:40:00,45.49,45.53,45.41,45.47,709600.0,30.7671,30.7941,30.713,30.7536,709600.0
2011-02-01 10:50:00,45.47,45.52,45.44,45.51,572400.0,30.7536,30.7874,30.7333,30.7806,572400.0
2011-02-01 11:00:00,45.5,45.52,45.46,45.49,415100.0,30.7739,30.7874,30.7468,30.7671,415100.0
2011-02-01 11:10:00,45.5,45.51,45.38,45.42,519800.0,30.7739,30.7806,30.6927,30.7197,519800.0
2011-02-01 11:20:00,45.42,45.49,45.39,45.48,511500.0,30.7197,30.7671,30.6995,30.7603,511500.0
2011-02-01 11:30:00,45.48,45.59,45.48,45.58,459900.0,30.7603,30.8347,30.7603,30.828,459900.0
2011-02-01 11:40:00,45.59,45.67,45.56,45.65,616400.0,30.8347,30.8888,30.8144,30.8753,616400.0
2011-02-01 11:50:00,45.66,45.8,45.65,45.7,855100.0,30.8821,30.9768,30.8753,30.9091,855100.0
2011-02-01 12:00:00,45.7,45.82,45.68,45.82,783700.0,30.9091,30.9903,30.8956,30.9903,783700.0
2011-02-01 12:10:00,45.81,45.86,45.77,45.8,736100.0,30.9835,31.0173,30.9565,30.9768,736100.0
2011-02-01 12:20:00,45.8,45.84,45.77,45.8,568200.0,30.9768,31.0038,30.9565,30.9768,568200.0
2011-02-01 12:30:00,45.8,45.83,45.76,45.81,438100.0,30.9768,30.9971,30.9497,30.9835,438100.0
2011-02-01 12:40:00,45.81,45.85,45.79,45.85,448400.0,30.9835,31.0106,30.97,31.0106,448400.0
2011-02-01 12:50:00,45.85,45.95,45.84,45.95,721800.0,31.0106,31.0782,31.0038,31.0782,721800.0
2011-02-01 13:00:00,45.94,45.97,45.86,45.88,656000.0,31.0715,31.0917,31.0173,31.0309,656000.0
2011-02-01 13:10:00,45.88,45.95,45.86,45.94,436600.0,31.0309,31.0782,31.0173,31.0715,436600.0
2011-02-01 13:20:00,45.93,45.99,45.89,45.95,492100.0,31.0647,31.1053,31.0376,31.0782,492100.0
2011-02-01 13:30:00,45.94,46.0,45.93,45.93,518300.0,31.0715,31.112,31.0647,31.0647,518300.0
2011-02-01 13:40:00,45.93,45.96,45.91,45.96,367400.0,31.0647,31.085,31.0512,31.085,367400.0
2011-02-01 13:50:00,45.96,45.97,45.89,45.9,282500.0,31.085,31.0917,31.0376,31.0444,282500.0
2011-02-01 14:00:00,45.89,45.95,45.89,45.92,388700.0,31.0376,31.0782,31.0376,31.0579,388700.0
2011-02-01 14:10:00,45.92,45.97,45.91,45.93,251600.0,31.0579,31.0917,31.0512,31.0647,251600.0
2011-02-01 14:20:00,45.92,45.93,45.84,45.87,413400.0,31.0579,31.0647,31.0038,31.0241,413400.0
2011-02-01 14:30:00,45.88,45.91,45.78,45.78,517000.0,31.0309,31.0512,30.9632,30.9632,517000.0
2011-02-01 14:40:00,45.79,45.84,45.76,45.76,745200.0,30.97,31.0038,30.9497,30.9497,745200.0
2011-02-01 14:50:00,45.77,45.83,45.73,45.82,499400.0,30.9565,30.9971,30.9294,30.9903,499400.0
2011-02-01 15:00:00,45.83,45.88,45.77,45.79,714300.0,30.9971,31.0309,30.9565,30.97,714300.0
2011-02-01 15:10:00,45.79,45.87,45.75,45.86,404400.0,30.97,31.0241,30.9429,31.0173,404400.0
2011-02-01 15:20:00,45.87,45.91,45.84,45.89,494800.0,31.0241,31.0512,31.0038,31.0376,494800.0
2011-02-01 15:30:00,45.9,45.95,45.86,45.92,920300.0,31.0444,31.0782,31.0173,31.0579,920300.0
2011-02-01 15:40:00,45.92,45.97,45.88,45.93,1009700.0,31.0579,31.0917,31.0309,31.0647,1009700.0
2011-02-01 15:50:00,45.93,45.96,45.87,45.9,2064000.0,31.0647,31.085,31.0241,31.0444,2064000.0
2011-02-02 09:30:00,45.79,45.9,45.67,45.81,1066000.0,30.97,31.0444,30.8888,30.9835,1066000.0
2011-02-02 09:40:00,45.82,45.84,45.72,45.8,1210000.0,30.9903,31.0038,30.9227,30.9768,1210000.0
2011-02-02 09:50:00,45.8,45.98,45.8,45.89,1039000.0,30.9768,31.0985,30.9768,31.0376,1039000.0
2011-02-02 10:00:00,45.89,45.89,45.6,45.64,997500.0,31.0376,31.0376,30.8415,30.8685,997500.0
2011-02-02 10:10:00,45.64,45.7,45.64,45.66,743300.0,30.8685,30.9091,30.8685,30.8821,743300.0
2011-02-02 10:20:00,45.65,45.69,45.53,45.58,974000.0,30.8753,30.9024,30.7941,30.828,974000.0
2011-02-02 10:30:00,45.57,45.65,45.53,45.53,691400.0,30.8212,30.8753,30.7941,30.7941,691400.0
2011-02-02 10:40:00,45.53,45.55,45.44,45.54,667400.0,30.7941,30.8077,30.7333,30.8009,667400.0
2011-02-02 10:50:00,45.54,45.65,45.54,45.63,483500.0,30.8009,30.8753,30.8009,30.8618,483500.0
2011-02-02 11:00:00,45.62,45.63,45.54,45.55,610300.0,30.855,30.8618,30.8009,30.8077,610300.0
2011-02-02 11:10:00,45.55,45.55,45.47,45.49,409200.0,30.8077,30.8077,30.7536,30.7671,409200.0
2011-02-02 11:20:00,45.49,45.56,45.48,45.51,508700.0,30.7671,30.8144,30.7603,30.7806,508700.0
2011-02-02 11:30:00,45.51,45.52,45.48,45.51,541700.0,30.7806,30.7874,30.7603,30.7806,541700.0
2011-02-02 11:40:00,45.51,45.56,45.48,45.56,407800.0,30.7806,30.8144,30.7603,30.8144,407800.0
2011-02-02 11:50:00,45.56,45.58,45.48,45.58,382400.0,30.8144,30.828,30.7603,30.828,382400.0
2011-02-02 12:00:00,45.58,45.62,45.54,45.62,303700.0,30.828,30.855,30.8009,30.855,303700.0
2011-02-02 12:10:00,45.61,45.66,45.61,45.65,330900.0,30.8483,30.8821,30.8483,30.8753,330900.0
2011-02-02 12:20:00,45.64,45.65,45.56,45.62,281200.0,30.8685,30.8753,30.8144,30.855,281200.0
2011-02-02 12:30:00,45.61,45.7,45.61,45.7,254200.0,30.8483,30.9091,30.8483,30.9091,254200.0
2011-02-02 12:40:00,45.7,45.79,45.7,45.79,315300.0,30.9091,30.97,30.9091,30.97,315300.0
2011-02-02 12:50:00,45.79,45.83,45.73,45.81,522200.0,30.97,30.9971,30.9294,30.9835,522200.0
2011-02-02 13:00:00,45.81,45.82,45.77,45.8,554200.0,30.9835,30.9903,30.9565,30.9768,554200.0
2011-02-02 13:10:00,45.81,45.82,45.69,45.7,531800.0,30.9835,30.9903,30.9024,30.9091,531800.0
2011-02-02 13:20:00,45.69,45.78,45.69,45.71,308200.0,30.9024,30.9632,30.9024,30.9159,308200.0
2011-02-02 13:30:00,45.72,45.74,45.66,45.66,196000.0,30.9227,30.9362,30.8821,30.8821,196000.0
2011-02-02 13:40:00,45.66,45.68,45.6,45.67,333000.0,30.8821,30.8956,30.8415,30.8888,333000.0
2011-02-02 13:50:00,45.67,45.71,45.65,45.71,454300.0,30.8888,30.9159,30.8753,30.9159,454300.0
2011-02-02 14:00:00,45.7,45.71,45.61,45.67,290100.0,30.9091,30.9159,30.8483,30.8888,290100.0
2011-02-02 14:10:00,45.66,45.71,45.62,45.62,398800.0,30.8821,30.9159,30.855,30.855,398800.0
2011-02-02 14:20:00,45.62,45.63,45.57,45.6,435600.0,30.855,30.8618,30.8212,30.8415,435600.0
2011-02-02 14:30:00,45.6,45.6,45.55,45.55,235300.0,30.8415,30.8415,30.8077,30.8077,235300.0
2011-02-02 14:40:00,45.56,45.56,45.51,45.52,371700.0,30.8144,30.8144,30.7806,30.7874,371700.0
2011-02-02 14:50:00,45.53,45.65,45.52,45.62,617900.0,30.7941,30.8753,30.7874,30.855,617900.0
2011-02-02 15:00:00,45.61,45.69,45.59,45.66,511900.0,30.8483,30.9024,30.8347,30.8821,511900.0
2011-02-02 15:10:00,45.66,45.68,45.61,45.65,439000.0,30.8821,30.8956,30.8483,30.8753,439000.0
2011-02-02 15:20:00,45.66,45.68,45.45,45.47,739000.0,30.8821,30.8956,30.74,30.7536,739000.0
2011-02-02 15:30:00,45.46,45.49,45.34,45.48,1461200.0,30.7468,30.7671,30.6656,30.7603,1461200.0
2011-02-02 15:40:00,45.48,45.58,45.47,45.55,633300.0,30.7603,30.828,30.7536,30.8077,633300.0
2011-02-02 15:50:00,45.54,45.55,45.44,45.45,1417400.0,30.8009,30.8077,30.7333,30.74,1417400.0
2011-02-03 09:30:00,45.48,45.75,45.29,45.32,1280500.0,30.7603,30.9429,30.6318,30.6521,1280500.0
2011-02-03 09:40:00,45.33,45.35,45.14,45.27,1106400.0,30.6589,30.6724,30.5304,30.6183,1106400.0
2011-02-03 09:50:00,45.27,45.3,45.11,45.24,993000.0,30.6183,30.6386,30.5101,30.598,993000.0
2011-02-03 10:00:00,45.24,45.26,44.86,44.94,1794600.0,30.598,30.6115,30.341,30.3951,1794600.0
2011-02-03 10:10:00,44.93,45.01,44.84,44.92,1480900.0,30.3883,30.4424,30.3275,30.3816,1480900.0
2011-02-03 10:20:00,44.91,45.18,44.91,45.17,844700.0,30.3748,30.5574,30.3748,30.5507,844700.0
2011-02-03 10:30:00,45.17,45.29,45.12,45.28,812800.0,30.5507,30.6318,30.5168,30.6251,812800.0
2011-02-03 10:40:00,45.28,45.3,45.23,45.27,438500.0,30.6251,30.6386,30.5912,30.6183,438500.0
2011-02-03 10:50:00,45.27,45.29,45.2,45.2,360600.0,30.6183,30.6318,30.571,30.571,360600.0
2011-02-03 11:00:00,45.21,45.22,45.09,45.11,507300.0,30.5777,30.5845,30.4966,30.5101,507300.0
2011-02-03 11:10:00,45.12,45.14,45.04,45.12,589100.0,30.5168,30.5304,30.4627,30.5168,589100.0
2011-02-03 11:20:00,45.13,45.2,45.11,45.19,287700.0,30.5236,30.571,30.5101,30.5642,287700.0
2011-02-03 11:30:00,45.19,45.26,45.18,45.25,337700.0,30.5642,30.6115,30.5574,30.6048,337700.0
2011-02-03 11:40:00,45.24,45.3,45.17,45.22,384200.0,30.598,30.6386,30.5507,30.5845,384200.0
2011-02-03 11:50:00,45.21,45.29,45.21,45.26,271000.0,30.5777,30.6318,30.5777,30.6115,271000.0
2011-02-03 12:00:00,45.26,45.29,45.16,45.17,350600.0,30.6115,30.6318,30.5439,30.5507,350600.0
2011-02-03 12:10:00,45.18,45.29,45.17,45.28,151500.0,30.5574,30.6318,30.5507,30.6251,151500.0
2011-02-03 12:20:00,45.29,45.3,45.24,45.28,156500.0,30.6318,30.6386,30.598,30.6251,156500.0
2011-02-03 12:30:00,45.28,45.28,45.25,45.27,153800.0,30.6251,30.6251,30.6048,30.6183,153800.0
2011-02-03 12:40:00,45.27,45.27,45.2,45.23,181300.0,30.6183,30.6183,30.571,30.5912,181300.0
2011-02-03 12:50:00,45.23,45.28,45.21,45.26,272300.0,30.5912,30.6251,30.5777,30.6115,272300.0
2011-02-03 13:00:00,45.27,45.27,45.2,45.24,272800.0,30.6183,30.6183,30.571,30.598,272800.0
2011-02-03 13:10:00,45.24,45.27,45.16,45.19,239400.0,30.598,30.6183,30.5439,30.5642,239400.0
2011-02-03 13:20:00,45.19,45.25,45.18,45.21,169000.0,30.5642,30.6048,30.5574,30.5777,169000.0
2011-02-03 13:30:00,45.21,45.22,45.12,45.13,226400.0,30.5777,30.5845,30.5168,30.5236,226400.0
2011-02-03 13:40:00,45.13,45.13,45.05,45.08,406100.0,30.5236,30.5236,30.4695,30.4898,406100.0
2011-02-03 13:50:00,45.09,45.12,45.05,45.1,394400.0,30.4966,30.5168,30.4695,30.5033,394400.0
2011-02-03 14:00:00,45.1,45.18,45.07,45.17,570800.0,30.5033,30.5574,30.483,30.5507,570800.0
2011-02-03 14:10:00,45.18,45.25,45.13,45.2,653700.0,30.5574,30.6048,30.5236,30.571,653700.0
2011-02-03 14:20:00,45.2,45.25,45.15,45.23,554200.0,30.571,30.6048,30.5371,30.5912,554200.0
2011-02-03 14:30:00,45.22,45.23,45.17,45.19,301000.0,30.5845,30.5912,30.5507,30.5642,301000.0
2011-02-03 14:40:00,45.19,45.27,45.18,45.27,342300.0,30.5642,30.6183,30.5574,30.6183,342300.0
2011-02-03 14:50:00,45.26,45.35,45.24,45.33,431100.0,30.6115,30.6724,30.598,30.6589,431100.0
2011-02-03 15:00:00,45.33,45.48,45.32,45.45,998200.0,30.6589,30.7603,30.6521,30.74,998200.0
2011-02-03 15:10:00,45.44,45.46,45.39,45.45,540500.0,30.7333,30.7468,30.6995,30.74,540500.0
2011-02-03 15:20:00,45.45,45.48,45.41,45.47,399500.0,30.74,30.7603,30.713,30.7536,399500.0
2011-02-03 15:30:00,45.47,45.54,45.46,45.53,517100.0,30.7536,30.8009,30.7468,30.7941,517100.0
2011-02-03 15:40:00,45.53,45.57,45.51,45.54,761900.0,30.7941,30.8212,30.7806,30.8009,761900.0
2011-02-03 15:50:00,45.54,45.55,45.46,45.48,1193400.0,30.8009,30.8077,30.7468,30.7603,1193400.0
2011-02-04 09:30:00,45.02,45.17,44.79,44.87,2774500.0,30.4492,30.5507,30.2936,30.3478,2774500.0
2011-02-04 09:40:00,44.87,45.14,44.76,44.81,2002100.0,30.3478,30.5304,30.2734,30.3072,2002100.0
2011-02-04 09:50:00,44.81,44.98,44.76,44.91,1338400.0,30.3072,30.4222,30.2734,30.3748,1338400.0
2011-02-04 10:00:00,44.9,44.93,44.8,44.81,626900.0,30.368,30.3883,30.3004,30.3072,626900.0
2011-02-04 10:10:00,44.81,44.94,44.73,44.94,1018000.0,30.3072,30.3951,30.2531,30.3951,1018000.0
2011-02-04 10:20:00,44.94,44.96,44.78,44.83,1355700.0,30.3951,30.4086,30.2869,30.3207,1355700.0
2011-02-04 10:30:00,44.83,44.84,44.72,44.73,892700.0,30.3207,30.3275,30.2463,30.2531,892700.0
2011-02-04 10:40:00,44.73,44.75,44.57,44.67,1710000.0,30.2531,30.2666,30.1449,30.2125,1710000.0
2011-02-04 10:50:00,44.67,44.74,44.57,44.65,1560700.0,30.2125,30.2598,30.1449,30.199,1560700.0
2011-02-04 11:00:00,44.65,44.72,44.53,44.53,986000.0,30.199,30.2463,30.1178,30.1178,986000.0
2011-02-04 11:10:00,44.53,44.62,44.5,44.59,988600.0,30.1178,30.1787,30.0975,30.1584,988600.0
2011-02-04 11:20:00,44.58,44.66,44.56,44.66,748500.0,30.1516,30.2057,30.1381,30.2057,748500.0
2011-02-04 11:30:00,44.66,44.82,44.66,44.71,1008100.0,30.2057,30.3139,30.2057,30.2395,1008100.0
2011-02-04 11:40:00,44.71,44.72,44.54,44.63,665700.0,30.2395,30.2463,30.1246,30.1854,665700.0
2011-02-04 11:50:00,44.62,44.71,44.62,44.65,464300.0,30.1787,30.2395,30.1787,30.199,464300.0
2011-02-04 12:00:00,44.66,44.66,44.6,44.62,268400.0,30.2057,30.2057,30.1651,30.1787,268400.0
2011-02-04 12:10:00,44.62,44.64,44.55,44.63,446200.0,30.1787,30.1922,30.1313,30.1854,446200.0
2011-02-04 12:20:00,44.62,44.72,44.62,44.69,426500.0,30.1787,30.2463,30.1787,30.226,426500.0
2011-02-04 12:30:00,44.7,44.71,44.64,44.7,292900.0,30.2328,30.2395,30.1922,30.2328,292900.0
2011-02-04 12:40:00,44.7,44.73,44.64,44.66,636900.0,30.2328,30.2531,30.1922,30.2057,636900.0
2011-02-04 12:50:00,44.67,44.71,44.66,44.69,373700.0,30.2125,30.2395,30.2057,30.226,373700.0
2011-02-04 13:00:00,44.69,44.71,44.66,44.7,413400.0,30.226,30.2395,30.2057,30.2328,413400.0
2011-02-04 13:10:00,44.7,44.71,44.58,44.61,966700.0,30.2328,30.2395,30.1516,30.1719,966700.0
2011-02-04 13:20:00,44.61,44.63,44.58,44.6,487100.0,30.1719,30.1854,30.1516,30.1651,487100.0
2011-02-04 13:30:00,44.6,44.61,44.56,44.56,416700.0,30.1651,30.1719,30.1381,30.1381,416700.0
2011-02-04 13:40:00,44.56,44.58,44.37,44.48,1487300.0,30.1381,30.1516,30.0096,30.084,1487300.0
2011-02-04 13:50:00,44.48,44.48,44.42,44.44,427100.0,30.084,30.084,30.0434,30.0569,427100.0
2011-02-04 14:00:00,44.44,44.45,44.35,44.4,632300.0,30.0569,30.0637,29.9961,30.0299,632300.0
2011-02-04 14:10:00,44.41,44.47,44.4,44.42,856700.0,30.0366,30.0772,30.0299,30.0434,856700.0
2011-02-04 14:20:00,44.42,44.45,44.39,44.43,597700.0,30.0434,30.0637,30.0231,30.0502,597700.0
2011-02-04 14:30:00,44.43,44.44,44.39,44.4,481900.0,30.0502,30.0569,30.0231,30.0299,481900.0
2011-02-04 14:40:00,44.4,44.42,44.33,44.35,855400.0,30.0299,30.0434,29.9825,29.9961,855400.0
2011-02-04 14:50:00,44.36,44.4,44.3,44.36,986900.0,30.0028,30.0299,29.9622,30.0028,986900.0
2011-02-04 15:00:00,44.36,44.39,44.3,44.36,682300.0,30.0028,30.0231,29.9622,30.0028,682300.0
2011-02-04 15:10:00,44.37,44.5,44.36,44.49,663200.0,30.0096,30.0975,30.0028,30.0907,663200.0
2011-02-04 15:20:00,44.49,44.59,44.47,44.56,1117600.0,30.0907,30.1584,30.0772,30.1381,1117600.0
2011-02-04 15:30:00,44.55,44.61,44.54,44.58,798600.0,30.1313,30.1719,30.1246,30.1516,798600.0
2011-02-04 15:40:00,44.58,44.69,44.57,44.67,1164500.0,30.1516,30.226,30.1449,30.2125,1164500.0
2011-02-04 15:50:00,44.68,44.68,44.56,44.6,2214400.0,30.2193,30.2193,30.1381,30.1651,2214400.0
2011-02-07 09:30:00,44.78,44.8,44.65,44.72,1393400.0,30.2869,30.3004,30.199,30.2463,1393400.0
2011-02-07 09:40:00,44.73,44.97,44.7,44.96,967100.0,30.2531,30.4154,30.2328,30.4086,967100.0
2011-02-07 09:50:00,44.96,45.1,44.95,45.08,1428800.0,30.4086,30.5033,30.4019,30.4898,1428800.0
2011-02-07 10:00:00,45.09,45.12,44.97,45.01,830400.0,30.4966,30.5168,30.4154,30.4424,830400.0
2011-02-07 10:10:00,45.0,45.09,44.99,45.06,696300.0,30.4357,30.4966,30.4289,30.4763,696300.0
2011-02-07 10:20:00,45.06,45.2,45.05,45.2,3351200.0,30.4763,30.571,30.4695,30.571,3351200.0
2011-02-07 10:30:00,45.2,45.24,45.17,45.23,600800.0,30.571,30.598,30.5507,30.5912,600800.0
2011-02-07 10:40:00,45.24,45.25,45.1,45.16,713900.0,30.598,30.6048,30.5033,30.5439,713900.0
2011-02-07 10:50:00,45.16,45.3,45.16,45.3,1203000.0,30.5439,30.6386,30.5439,30.6386,1203000.0
2011-02-07 11:00:00,45.3,45.33,45.23,45.32,1019900.0,30.6386,30.6589,30.5912,30.6521,1019900.0
2011-02-07 11:10:00,45.31,45.4,45.3,45.39,1327300.0,30.6454,30.7062,30.6386,30.6995,1327300.0
2011-02-07 11:20:00,45.38,45.41,45.33,45.4,640500.0,30.6927,30.713,30.6589,30.7062,640500.0
2011-02-07 11:30:00,45.41,45.64,45.4,45.64,1564700.0,30.713,30.8685,30.7062,30.8685,1564700.0
2011-02-07 11:40:00,45.64,45.71,45.44,45.44,1802500.0,30.8685,30.9159,30.7333,30.7333,1802500.0
2011-02-07 11:50:00,45.44,45.59,45.44,45.53,494500.0,30.7333,30.8347,30.7333,30.7941,494500.0
2011-02-07 12:00:00,45.53,45.55,45.45,45.55,523900.0,30.7941,30.8077,30.74,30.8077,523900.0
2011-02-07 12:10:00,45.54,45.55,45.49,45.55,493200.0,30.8009,30.8077,30.7671,30.8077,493200.0
2011-02-07 12:20:00,45.54,45.56,45.41,45.55,532500.0,30.8009,30.8144,30.713,30.8077,532500.0
2011-02-07 12:30:00,45.55,45.61,45.55,45.58,536500.0,30.8077,30.8483,30.8077,30.828,536500.0
2011-02-07 12:40:00,45.57,45.66,45.55,45.65,978700.0,30.8212,30.8821,30.8077,30.8753,978700.0
2011-02-07 12:50:00,45.66,45.75,45.64,45.66,1008100.0,30.8821,30.9429,30.8685,30.8821,1008100.0
2011-02-07 13:00:00,45.67,45.69,45.58,45.58,406200.0,30.8888,30.9024,30.828,30.828,406200.0
2011-02-07 13:10:00,45.59,45.65,45.58,45.64,324400.0,30.8347,30.8753,30.828,30.8685,324400.0
2011-02-07 13:20:00,45.65,45.69,45.61,45.61,584400.0,30.8753,30.9024,30.8483,30.8483,584400.0
2011-02-07 13:30:00,45.62,45.68,45.57,45.6,438500.0,30.855,30.8956,30.8212,30.8415,438500.0
2011-02-07 13:40:00,45.59,45.69,45.55,45.6,517900.0,30.8347,30.9024,30.8077,30.8415,517900.0
2011-02-07 13:50:00,45.61,45.62,45.57,45.61,536300.0,30.8483,30.855,30.8212,30.8483,536300.0
2011-02-07 14:00:00,45.6,45.66,45.58,45.61,393100.0,30.8415,30.8821,30.828,30.8483,393100.0
2011-02-07 14:10:00,45.6,45.61,45.53,45.53,494400.0,30.8415,30.8483,30.7941,30.7941,494400.0
2011-02-07 14:20:00,45.54,45.59,45.49,45.57,633300.0,30.8009,30.8347,30.7671,30.8212,633300.0
2011-02-07 14:30:00,45.57,45.6,45.53,45.54,338800.0,30.8212,30.8415,30.7941,30.8009,338800.0
2011-02-07 14:40:00,45.53,45.55,45.47,45.53,578900.0,30.7941,30.8077,30.7536,30.7941,578900.0
2011-02-07 14:50:00,45.53,45.56,45.42,45.51,732400.0,30.7941,30.8144,30.7197,30.7806,732400.0
2011-02-07 15:00:00,45.51,45.57,45.49,45.52,469000.0,30.7806,30.8212,30.7671,30.7874,469000.0
2011-02-07 15:10:00,45.52,45.52,45.42,45.43,652600.0,30.7874,30.7874,30.7197,30.7265,652600.0
2011-02-07 15:20:00,45.43,45.6,45.42,45.58,604600.0,30.7265,30.8415,30.7197,30.828,604600.0
2011-02-07 15:30:00,45.58,45.63,45.51,45.55,596900.0,30.828,30.8618,30.7806,30.8077,596900.0
2011-02-07 15:40:00,45.56,45.63,45.54,45.63,991800.0,30.8144,30.8618,30.8009,30.8618,991800.0
2011-02-07 15:50:00,45.63,45.66,45.44,45.48,3211400.0,30.8618,30.8821,30.7333,30.7603,3211400.0
2011-02-08 09:30:00,45.49,45.51,45.32,45.36,2044500.0,30.7671,30.7806,30.6521,30.6792,2044500.0
2011-02-08 09:40:00,45.37,45.45,45.34,45.4,1742700.0,30.6859,30.74,30.6656,30.7062,1742700.0
2011-02-08 09:50:00,45.4,45.44,45.31,45.36,1227300.0,30.7062,30.7333,30.6454,30.6792,1227300.0
2011-02-08 10:00:00,45.36,45.37,45.32,45.34,729800.0,30.6792,30.6859,30.6521,30.6656,729800.0
2011-02-08 10:10:00,45.33,45.46,45.32,45.44,1099300.0,30.6589,30.7468,30.6521,30.7333,1099300.0
2011-02-08 10:20:00,45.45,45.67,45.43,45.58,1848000.0,30.74,30.8888,30.7265,30.828,1848000.0
2011-02-08 10:30:00,45.58,45.63,45.46,45.46,1198800.0,30.828,30.8618,30.7468,30.7468,1198800.0
2011-02-08 10:40:00,45.46,45.54,45.43,45.54,1132600.0,30.7468,30.8009,30.7265,30.8009,1132600.0
2011-02-08 10:50:00,45.54,45.6,45.48,45.6,676400.0,30.8009,30.8415,30.7603,30.8415,676400.0
2011-02-08 11:00:00,45.59,45.61,45.48,45.57,549900.0,30.8347,30.8483,30.7603,30.8212,549900.0
2011-02-08 11:10:00,45.56,45.6,45.56,45.58,350600.0,30.8144,30.8415,30.8144,30.828,350600.0
2011-02-08 11:20:00,45.58,45.65,45.56,45.6,572400.0,30.828,30.8753,30.8144,30.8415,572400.0
2011-02-08 11:30:00,45.6,45.65,45.59,45.64,515000.0,30.8415,30.8753,30.8347,30.8685,515000.0
2011-02-08 11:40:00,45.64,45.65,45.56,45.63,413100.0,30.8685,30.8753,30.8144,30.8618,413100.0
2011-02-08 11:50:00,45.63,45.65,45.59,45.62,434000.0,30.8618,30.8753,30.8347,30.855,434000.0
2011-02-08 12:00:00,45.62,45.67,45.58,45.59,439400.0,30.855,30.8888,30.828,30.8347,439400.0
2011-02-08 12:10:00,45.6,45.65,45.58,45.61,289400.0,30.8415,30.8753,30.828,30.8483,289400.0
2011-02-08 12:20:00,45.6,45.65,45.59,45.65,316500.0,30.8415,30.8753,30.8347,30.8753,316500.0
2011-02-08 12:30:00,45.65,45.69,45.61,45.65,567400.0,30.8753,30.9024,30.8483,30.8753,567400.0
2011-02-08 12:40:00,45.64,45.75,45.61,45.74,932400.0,30.8685,30.9429,30.8483,30.9362,932400.0
2011-02-08 12:50:00,45.74,45.75,45.66,45.67,541900.0,30.9362,30.9429,30.8821,30.8888,541900.0
2011-02-08 13:00:00,45.67,45.68,45.64,45.66,185500.0,30.8888,30.8956,30.8685,30.8821,185500.0
2011-02-08 13:10:00,45.67,45.72,45.66,45.67,290300.0,30.8888,30.9227,30.8821,30.8888,290300.0
2011-02-08 13:20:00,45.68,45.73,45.66,45.67,299200.0,30.8956,30.9294,30.8821,30.8888,299200.0
2011-02-08 13:30:00,45.68,45.73,45.66,45.73,322000.0,30.8956,30.9294,30.8821,30.9294,322000.0
2011-02-08 13:40:00,45.72,45.74,45.68,45.72,495700.0,30.9227,30.9362,30.8956,30.9227,495700.0
2011-02-08 13:50:00,45.72,45.75,45.69,45.73,347200.0,30.9227,30.9429,30.9024,30.9294,347200.0
2011-02-08 14:00:00,45.74,45.75,45.69,45.7,446800.0,30.9362,30.9429,30.9024,30.9091,446800.0
2011-02-08 14:10:00,45.7,45.71,45.66,45.69,269700.0,30.9091,30.9159,30.8821,30.9024,269700.0
2011-02-08 14:20:00,45.69,45.74,45.68,45.69,300900.0,30.9024,30.9362,30.8956,30.9024,300900.0
2011-02-08 14:30:00,45.7,45.73,45.67,45.7,783900.0,30.9091,30.9294,30.8888,30.9091,783900.0
2011-02-08 14:40:00,45.7,45.75,45.69,45.72,429000.0,30.9091,30.9429,30.9024,30.9227,429000.0
2011-02-08 14:50:00,45.72,45.72,45.65,45.71,456200.0,30.9227,30.9227,30.8753,30.9159,456200.0
2011-02-08 15:00:00,45.71,45.8,45.69,45.8,346600.0,30.9159,30.9768,30.9024,30.9768,346600.0
2011-02-08 15:10:00,45.8,45.82,45.74,45.78,410600.0,30.9768,30.9903,30.9362,30.9632,410600.0
2011-02-08 15:20:00,45.78,45.81,45.72,45.74,428800.0,30.9632,30.9835,30.9227,30.9362,428800.0
2011-02-08 15:30:00,45.73,45.76,45.68,45.74,870500.0,30.9294,30.9497,30.8956,30.9362,870500.0
2011-02-08 15:40:00,45.74,45.75,45.69,45.71,717900.0,30.9362,30.9429,30.9024,30.9159,717900.0
2011-02-08 15:50:00,45.71,45.78,45.7,45.74,1632400.0,30.9159,30.9632,30.9091,30.9362,1632400.0
2011-02-09 09:30:00,45.36,45.5,45.26,45.49,1532600.0,30.6792,30.7739,30.6115,30.7671,1532600.0
2011-02-09 09:40:00,45.48,45.5,45.34,45.38,986000.0,30.7603,30.7739,30.6656,30.6927,986000.0
2011-02-09 09:50:00,45.38,45.39,45.25,45.3,882300.0,30.6927,30.6995,30.6048,30.6386,882300.0
2011-02-09 10:00:00,45.3,45.5,45.3,45.46,1091600.0,30.6386,30.7739,30.6386,30.7468,1091600.0
2011-02-09 10:10:00,45.46,45.48,45.35,45.41,586000.0,30.7468,30.7603,30.6724,30.713,586000.0
2011-02-09 10:20:00,45.41,45.48,45.38,45.44,565800.0,30.713,30.7603,30.6927,30.7333,565800.0
2011-02-09 10:30:00,45.43,45.46,45.39,45.41,487800.0,30.7265,30.7468,30.6995,30.713,487800.0
2011-02-09 10:40:00,45.41,45.49,45.4,45.49,624000.0,30.713,30.7671,30.7062,30.7671,624000.0
2011-02-09 10:50:00,45.49,45.5,45.43,45.46,476800.0,30.7671,30.7739,30.7265,30.7468,476800.0
2011-02-09 11:00:00,45.46,45.49,45.44,45.45,335900.0,30.7468,30.7671,30.7333,30.74,335900.0
2011-02-09 11:10:00,45.45,45.48,45.3,45.33,709200.0,30.74,30.7603,30.6386,30.6589,709200.0
2011-02-09 11:20:00,45.32,45.36,45.15,45.19,1153900.0,30.6521,30.6792,30.5371,30.5642,1153900.0
2011-02-09 11:30:00,45.19,45.28,45.17,45.17,646600.0,30.5642,30.6251,30.5507,30.5507,646600.0
2011-02-09 11:40:00,45.17,45.18,45.07,45.09,861600.0,30.5507,30.5574,30.483,30.4966,861600.0
2011-02-09 11:50:00,45.09,45.12,45.01,45.02,692700.0,30.4966,30.5168,30.4424,30.4492,692700.0
2011-02-09 12:00:00,45.02,45.09,44.95,45.07,974700.0,30.4492,30.4966,30.4019,30.483,974700.0
2011-02-09 12:10:00,45.07,45.09,44.95,44.95,794300.0,30.483,30.4966,30.4019,30.4019,794300.0
2011-02-09 12:20:00,44.96,45.03,44.93,45.02,495500.0,30.4086,30.456,30.3883,30.4492,495500.0
2011-02-09 12:30:00,45.03,45.05,45.0,45.04,514700.0,30.456,30.4695,30.4357,30.4627,514700.0
2011-02-09 12:40:00,45.05,45.05,44.98,45.0,498500.0,30.4695,30.4695,30.4222,30.4357,498500.0
2011-02-09 12:50:00,45.0,45.01,44.97,44.97,377300.0,30.4357,30.4424,30.4154,30.4154,377300.0
2011-02-09 13:00:00,44.98,45.05,44.96,45.05,586000.0,30.4222,30.4695,30.4086,30.4695,586000.0
2011-02-09 13:10:00,45.05,45.05,45.0,45.01,366800.0,30.4695,30.4695,30.4357,30.4424,366800.0
2011-02-09 13:20:00,45.01,45.07,44.98,45.03,640800.0,30.4424,30.483,30.4222,30.456,640800.0
2011-02-09 13:30:00,45.02,45.04,45.01,45.04,361500.0,30.4492,30.4627,30.4424,30.4627,361500.0
2011-02-09 13:40:00,45.04,45.04,44.97,45.02,588500.0,30.4627,30.4627,30.4154,30.4492,588500.0
2011-02-09 13:50:00,45.03,45.07,45.02,45.05,339300.0,30.456,30.483,30.4492,30.4695,339300.0
2011-02-09 14:00:00,45.05,45.05,44.95,44.96,482600.0,30.4695,30.4695,30.4019,30.4086,482600.0
2011-02-09 14:10:00,44.97,44.97,44.9,44.92,493500.0,30.4154,30.4154,30.368,30.3816,493500.0
2011-02-09 14:20:00,44.92,44.92,44.82,44.88,923400.0,30.3816,30.3816,30.3139,30.3545,923400.0
2011-02-09 14:30:00,44.88,44.96,44.82,44.84,678700.0,30.3545,30.4086,30.3139,30.3275,678700.0
2011-02-09 14:40:00,44.84,44.84,44.74,44.79,1113800.0,30.3275,30.3275,30.2598,30.2936,1113800.0
2011-02-09 14:50:00,44.79,44.82,44.65,44.65,902500.0,30.2936,30.3139,30.199,30.199,902500.0
2011-02-09 15:00:00,44.65,44.84,44.65,44.79,555400.0,30.199,30.3275,30.199,30.2936,555400.0
2011-02-09 15:10:00,44.79,44.94,44.78,44.92,759200.0,30.2936,30.3951,30.2869,30.3816,759200.0
2011-02-09 15:20:00,44.91,45.02,44.91,45.0,726700.0,30.3748,30.4492,30.3748,30.4357,726700.0
2011-02-09 15:30:00,45.0,45.1,44.97,45.07,737500.0,30.4357,30.5033,30.4154,30.483,737500.0
2011-02-09 15:40:00,45.06,45.13,45.03,45.03,1396800.0,30.4763,30.5236,30.456,30.456,1396800.0
2011-02-09 15:50:00,45.04,45.11,45.01,45.11,2755000.0,30.4627,30.5101,30.4424,30.5101,2755000.0
2011-02-10 09:30:00,45.1,45.3,44.96,45.25,1172000.0,30.5033,30.6386,30.4086,30.6048,1172000.0
2011-02-10 09:40:00,45.25,45.3,44.95,45.06,1150600.0,30.6048,30.6386,30.4019,30.4763,1150600.0
2011-02-10 09:50:00,45.06,45.18,45.02,45.05,543400.0,30.4763,30.5574,30.4492,30.4695,543400.0
2011-02-10 10:00:00,45.05,45.16,44.96,45.13,744000.0,30.4695,30.5439,30.4086,30.5236,744000.0
2011-02-10 10:10:00,45.12,45.25,45.08,45.25,707500.0,30.5168,30.6048,30.4898,30.6048,707500.0
2011-02-10 10:20:00,45.25,45.28,45.13,45.25,727900.0,30.6048,30.6251,30.5236,30.6048,727900.0
2011-02-10 10:30:00,45.26,45.3,45.14,45.23,786400.0,30.6115,30.6386,30.5304,30.5912,786400.0
2011-02-10 10:40:00,45.24,45.3,45.21,45.25,550600.0,30.598,30.6386,30.5777,30.6048,550600.0
2011-02-10 10:50:00,45.25,45.3,45.21,45.21,476200.0,30.6048,30.6386,30.5777,30.5777,476200.0
2011-02-10 11:00:00,45.2,45.27,45.15,45.16,451300.0,30.571,30.6183,30.5371,30.5439,451300.0
2011-02-10 11:10:00,45.15,45.21,45.15,45.18,428900.0,30.5371,30.5777,30.5371,30.5574,428900.0
2011-02-10 11:20:00,45.19,45.22,45.16,45.22,467500.0,30.5642,30.5845,30.5439,30.5845,467500.0
2011-02-10 11:30:00,45.22,45.25,45.16,45.16,480700.0,30.5845,30.6048,30.5439,30.5439,480700.0
2011-02-10 11:40:00,45.16,45.2,45.08,45.1,488300.0,30.5439,30.571,30.4898,30.5033,488300.0
2011-02-10 11:50:00,45.1,45.18,45.1,45.17,391900.0,30.5033,30.5574,30.5033,30.5507,391900.0
2011-02-10 12:00:00,45.17,45.24,45.16,45.23,338900.0,30.5507,30.598,30.5439,30.5912,338900.0
2011-02-10 12:10:00,45.23,45.24,45.15,45.18,284300.0,30.5912,30.598,30.5371,30.5574,284300.0
2011-02-10 12:20:00,45.18,45.24,45.17,45.2,230200.0,30.5574,30.598,30.5507,30.571,230200.0
2011-02-10 12:30:00,45.2,45.25,45.15,45.16,287900.0,30.571,30.6048,30.5371,30.5439,287900.0
2011-02-10 12:40:00,45.16,45.19,45.11,45.15,295200.0,30.5439,30.5642,30.5101,30.5371,295200.0
2011-02-10 12:50:00,45.14,45.17,45.12,45.12,217100.0,30.5304,30.5507,30.5168,30.5168,217100.0
2011-02-10 13:00:00,45.12,45.17,45.12,45.17,277000.0,30.5168,30.5507,30.5168,30.5507,277000.0
2011-02-10 13:10:00,45.17,45.21,45.15,45.2,214000.0,30.5507,30.5777,30.5371,30.571,214000.0
2011-02-10 13:20:00,45.2,45.21,45.15,45.15,198000.0,30.571,30.5777,30.5371,30.5371,198000.0
2011-02-10 13:30:00,45.15,45.21,45.13,45.2,350000.0,30.5371,30.5777,30.5236,30.571,350000.0
2011-02-10 13:40:00,45.2,45.21,45.16,45.19,224100.0,30.571,30.5777,30.5439,30.5642,224100.0
2011-02-10 13:50:00,45.19,45.21,45.18,45.18,234100.0,30.5642,30.5777,30.5574,30.5574,234100.0
2011-02-10 14:00:00,45.18,45.25,45.17,45.25,348800.0,30.5574,30.6048,30.5507,30.6048,348800.0
2011-02-10 14:10:00,45.24,45.28,45.21,45.27,494400.0,30.598,30.6251,30.5777,30.6183,494400.0
2011-02-10 14:20:00,45.26,45.36,45.26,45.29,606300.0,30.6115,30.6792,30.6115,30.6318,606300.0
2011-02-10 14:30:00,45.28,45.34,45.26,45.3,272100.0,30.6251,30.6656,30.6115,30.6386,272100.0
2011-02-10 14:40:00,45.29,45.35,45.29,45.35,199300.0,30.6318,30.6724,30.6318,30.6724,199300.0
2011-02-10 14:50:00,45.35,45.37,45.28,45.28,384300.0,30.6724,30.6859,30.6251,30.6251,384300.0
2011-02-10 15:00:00,45.28,45.3,45.23,45.24,328900.0,30.6251,30.6386,30.5912,30.598,328900.0
2011-02-10 15:10:00,45.25,45.29,45.23,45.26,387800.0,30.6048,30.6318,30.5912,30.6115,387800.0
2011-02-10 15:20:00,45.26,45.35,45.23,45.33,309100.0,30.6115,30.6724,30.5912,30.6589,309100.0
2011-02-10 15:30:00,45.33,45.42,45.31,45.33,642600.0,30.6589,30.7197,30.6454,30.6589,642600.0
2011-02-10 15:40:00,45.33,45.52,45.31,45.5,1166400.0,30.6589,30.7874,30.6454,30.7739,1166400.0
2011-02-10 15:50:00,45.5,45.54,45.36,45.52,3064000.0,30.7739,30.8009,30.6792,30.7874,3064000.0
2011-02-11 09:30:00,45.4,45.85,45.4,45.69,2152400.0,30.7062,31.0106,30.7062,30.9024,2152400.0
2011-02-11 09:40:00,45.69,45.82,45.56,45.63,812700.0,30.9024,30.9903,30.8144,30.8618,812700.0
2011-02-11 09:50:00,45.64,45.8,45.6,45.79,752300.0,30.8685,30.9768,30.8415,30.97,752300.0
2011-02-11 10:00:00,45.79,45.98,45.77,45.98,1084400.0,30.97,31.0985,30.9565,31.0985,1084400.0
2011-02-11 10:10:00,45.97,45.98,45.86,45.91,772400.0,31.0917,31.0985,31.0173,31.0512,772400.0
2011-02-11 10:20:00,45.91,46.25,45.88,46.25,2169600.0,31.0512,31.2811,31.0309,31.2811,2169600.0
2011-02-11 10:30:00,46.25,46.48,46.24,46.46,2607800.0,31.2811,31.4367,31.2744,31.4232,2607800.0
2011-02-11 10:40:00,46.46,46.49,46.34,46.48,1148000.0,31.4232,31.4434,31.342,31.4367,1148000.0
2011-02-11 10:50:00,46.49,46.55,46.31,46.5,1684700.0,31.4434,31.484,31.3217,31.4502,1684700.0
2011-02-11 11:00:00,46.5,46.65,46.38,46.65,2224900.0,31.4502,31.5517,31.369,31.5517,2224900.0
2011-02-11 11:10:00,46.65,46.66,46.52,46.6,923200.0,31.5517,31.5584,31.4637,31.5178,923200.0
2011-02-11 11:20:00,46.61,46.78,46.58,46.67,1485000.0,31.5246,31.6396,31.5043,31.5652,1485000.0
2011-02-11 11:30:00,46.67,46.7,46.51,46.55,1012700.0,31.5652,31.5855,31.457,31.484,1012700.0
2011-02-11 11:40:00,46.55,46.59,46.39,46.4,761400.0,31.484,31.5111,31.3758,31.3826,761400.0
2011-02-11 11:50:00,46.4,46.52,46.38,46.48,542600.0,31.3826,31.4637,31.369,31.4367,542600.0
2011-02-11 12:00:00,46.49,46.51,46.32,46.33,643200.0,31.4434,31.457,31.3285,31.3352,643200.0
2011-02-11 12:10:00,46.34,46.4,46.21,46.25,827300.0,31.342,31.3826,31.2541,31.2811,827300.0
2011-02-11 12:20:00,46.26,46.37,46.25,46.33,584700.0,31.2879,31.3623,31.2811,31.3352,584700.0
2011-02-11 12:30:00,46.33,46.52,46.33,46.5,736100.0,31.3352,31.4637,31.3352,31.4502,736100.0
2011-02-11 12:40:00,46.5,46.64,46.49,46.64,632100.0,31.4502,31.5449,31.4434,31.5449,632100.0
2011-02-11 12:50:00,46.64,46.72,46.59,46.59,677700.0,31.5449,31.599,31.5111,31.5111,677700.0
2011-02-11 13:00:00,46.59,46.69,46.55,46.66,613200.0,31.5111,31.5787,31.484,31.5584,613200.0
2011-02-11 13:10:00,46.66,46.68,46.6,46.68,482800.0,31.5584,31.5719,31.5178,31.5719,482800.0
2011-02-11 13:20:00,46.68,46.78,46.66,46.74,969500.0,31.5719,31.6396,31.5584,31.6125,969500.0
2011-02-11 13:30:00,46.73,46.8,46.73,46.75,515200.0,31.6058,31.6531,31.6058,31.6193,515200.0
2011-02-11 13:40:00,46.75,46.76,46.71,46.73,574200.0,31.6193,31.6261,31.5922,31.6058,574200.0
2011-02-11 13:50:00,46.73,46.75,46.72,46.75,342400.0,31.6058,31.6193,31.599,31.6193,342400.0
2011-02-11 14:00:00,46.75,46.8,46.72,46.8,590100.0,31.6193,31.6531,31.599,31.6531,590100.0
2011-02-11 14:10:00,46.8,46.82,46.78,46.82,531500.0,31.6531,31.6666,31.6396,31.6666,531500.0
2011-02-11 14:20:00,46.82,46.83,46.79,46.81,496700.0,31.6666,31.6734,31.6463,31.6599,496700.0
2011-02-11 14:30:00,46.81,46.89,46.8,46.89,1382000.0,31.6599,31.714,31.6531,31.714,1382000.0
2011-02-11 14:40:00,46.88,46.89,46.78,46.82,895400.0,31.7072,31.714,31.6396,31.6666,895400.0
2011-02-11 14:50:00,46.82,46.84,46.63,46.64,756800.0,31.6666,31.6802,31.5381,31.5449,756800.0
2011-02-11 15:00:00,46.64,46.8,46.63,46.78,755100.0,31.5449,31.6531,31.5381,31.6396,755100.0
2011-02-11 15:10:00,46.78,46.81,46.71,46.72,573800.0,31.6396,31.6599,31.5922,31.599,573800.0
2011-02-11 15:20:00,46.71,46.78,46.59,46.6,909800.0,31.5922,31.6396,31.5111,31.5178,909800.0
2011-02-11 15:30:00,46.6,46.68,46.6,46.66,990300.0,31.5178,31.5719,31.5178,31.5584,990300.0
2011-02-11 15:40:00,46.67,46.75,46.6,46.61,1016000.0,31.5652,31.6193,31.5178,31.5246,1016000.0
2011-02-11 15:50:00,46.62,46.66,46.56,46.58,1904900.0,31.5314,31.5584,31.4908,31.5043,1904900.0
2011-02-14 09:30:00,46.63,46.79,46.57,46.7,2226300.0,31.5381,31.6463,31.4975,31.5855,2226300.0
2011-02-14 09:40:00,46.71,46.74,46.53,46.63,1308900.0,31.5922,31.6125,31.4705,31.5381,1308900.0
2011-02-14 09:50:00,46.64,46.76,46.63,46.71,928800.0,31.5449,31.6261,31.5381,31.5922,928800.0
2011-02-14 10:00:00,46.71,46.88,46.69,46.81,887500.0,31.5922,31.7072,31.5787,31.6599,887500.0
2011-02-14 10:10:00,46.8,46.9,46.73,46.78,1081100.0,31.6531,31.7207,31.6058,31.6396,1081100.0
2011-02-14 10:20:00,46.77,46.86,46.7,46.72,690700.0,31.6328,31.6937,31.5855,31.599,690700.0
2011-02-14 10:30:00,46.72,46.78,46.71,46.72,813900.0,31.599,31.6396,31.5922,31.599,813900.0
2011-02-14 10:40:00,46.72,46.76,46.59,46.64,677800.0,31.599,31.6261,31.5111,31.5449,677800.0
2011-02-14 10:50:00,46.64,46.69,46.51,46.55,956600.0,31.5449,31.5787,31.457,31.484,956600.0
2011-02-14 11:00:00,46.55,46.61,46.49,46.57,606900.0,31.484,31.5246,31.4434,31.4975,606900.0
2011-02-14 11:10:00,46.56,46.61,46.48,46.59,581600.0,31.4908,31.5246,31.4367,31.5111,581600.0
2011-02-14 11:20:00,46.59,46.63,46.59,46.61,454600.0,31.5111,31.5381,31.5111,31.5246,454600.0
2011-02-14 11:30:00,46.61,46.66,46.59,46.62,352900.0,31.5246,31.5584,31.5111,31.5314,352900.0
2011-02-14 11:40:00,46.62,46.65,46.57,46.58,337000.0,31.5314,31.5517,31.4975,31.5043,337000.0
2011-02-14 11:50:00,46.59,46.64,46.57,46.59,207300.0,31.5111,31.5449,31.4975,31.5111,207300.0
2011-02-14 12:00:00,46.59,46.59,46.5,46.53,301700.0,31.5111,31.5111,31.4502,31.4705,301700.0
2011-02-14 12:10:00,46.53,46.57,46.5,46.52,293500.0,31.4705,31.4975,31.4502,31.4637,293500.0
2011-02-14 12:20:00,46.53,46.62,46.52,46.61,352400.0,31.4705,31.5314,31.4637,31.5246,352400.0
2011-02-14 12:30:00,46.62,46.64,46.59,46.61,308700.0,31.5314,31.5449,31.5111,31.5246,308700.0
2011-02-14 12:40:00,46.6,46.66,46.55,46.55,252600.0,31.5178,31.5584,31.484,31.484,252600.0
2011-02-14 12:50:00,46.55,46.58,46.52,46.56,155400.0,31.484,31.5043,31.4637,31.4908,155400.0
2011-02-14 13:00:00,46.56,46.59,46.53,46.54,323700.0,31.4908,31.5111,31.4705,31.4773,323700.0
2011-02-14 13:10:00,46.54,46.64,46.54,46.62,441000.0,31.4773,31.5449,31.4773,31.5314,441000.0
2011-02-14 13:20:00,46.63,46.72,46.62,46.66,482700.0,31.5381,31.599,31.5314,31.5584,482700.0
2011-02-14 13:30:00,46.66,46.7,46.64,46.69,286400.0,31.5584,31.5855,31.5449,31.5787,286400.0
2011-02-14 13:40:00,46.68,46.69,46.61,46.67,246900.0,31.5719,31.5787,31.5246,31.5652,246900.0
2011-02-14 13:50:00,46.67,46.67,46.62,46.64,246400.0,31.5652,31.5652,31.5314,31.5449,246400.0
2011-02-14 14:00:00,46.64,46.64,46.58,46.6,332300.0,31.5449,31.5449,31.5043,31.5178,332300.0
2011-02-14 14:10:00,46.6,46.69,46.58,46.66,493600.0,31.5178,31.5787,31.5043,31.5584,493600.0
2011-02-14 14:20:00,46.66,46.68,46.61,46.64,376100.0,31.5584,31.5719,31.5246,31.5449,376100.0
2011-02-14 14:30:00,46.65,46.65,46.59,46.62,291300.0,31.5517,31.5517,31.5111,31.5314,291300.0
2011-02-14 14:40:00,46.62,46.69,46.61,46.69,388400.0,31.5314,31.5787,31.5246,31.5787,388400.0
2011-02-14 14:50:00,46.69,46.72,46.63,46.66,591100.0,31.5787,31.599,31.5381,31.5584,591100.0
2011-02-14 15:00:00,46.66,46.67,46.53,46.53,466300.0,31.5584,31.5652,31.4705,31.4705,466300.0
2011-02-14 15:10:00,46.53,46.58,46.5,46.53,675200.0,31.4705,31.5043,31.4502,31.4705,675200.0
2011-02-14 15:20:00,46.52,46.56,46.47,46.52,1860900.0,31.4637,31.4908,31.4299,31.4637,1860900.0
2011-02-14 15:30:00,46.52,46.59,46.51,46.59,913700.0,31.4637,31.5111,31.457,31.5111,913700.0
2011-02-14 15:40:00,46.6,46.69,46.59,46.64,1348300.0,31.5178,31.5787,31.5111,31.5449,1348300.0
2011-02-14 15:50:00,46.63,46.66,46.52,46.55,2199900.0,31.5381,31.5584,31.4637,31.484,2199900.0
2011-02-15 09:30:00,46.56,47.1,46.54,47.1,3295000.0,31.4908,31.856,31.4773,31.856,3295000.0
2011-02-15 09:40:00,47.1,47.31,47.05,47.1,2093700.0,31.856,31.998,31.8222,31.856,2093700.0
2011-02-15 09:50:00,47.1,47.1,46.91,47.01,1470200.0,31.856,31.856,31.7275,31.7951,1470200.0
2011-02-15 10:00:00,47.02,47.05,46.74,46.83,1163600.0,31.8019,31.8222,31.6125,31.6734,1163600.0
2011-02-15 10:10:00,46.82,47.04,46.8,47.04,1719000.0,31.6666,31.8154,31.6531,31.8154,1719000.0
2011-02-15 10:20:00,47.04,47.16,47.04,47.11,1587300.0,31.8154,31.8966,31.8154,31.8628,1587300.0
2011-02-15 10:30:00,47.11,47.17,46.89,47.0,1764100.0,31.8628,31.9034,31.714,31.7884,1764100.0
2011-02-15 10:40:00,47.01,47.15,46.99,47.08,788200.0,31.7951,31.8898,31.7816,31.8425,788200.0
2011-02-15 10:50:00,47.07,47.23,47.07,47.18,1087500.0,31.8357,31.9439,31.8357,31.9101,1087500.0
2011-02-15 11:00:00,47.17,47.25,47.09,47.23,758300.0,31.9034,31.9575,31.8493,31.9439,758300.0
2011-02-15 11:10:00,47.21,47.27,47.19,47.27,1461900.0,31.9304,31.971,31.9169,31.971,1461900.0
2011-02-15 11:20:00,47.27,47.34,47.11,47.13,1693300.0,31.971,32.0183,31.8628,31.8763,1693300.0
2011-02-15 11:30:00,47.14,47.18,47.09,47.09,427200.0,31.8831,31.9101,31.8493,31.8493,427200.0
2011-02-15 11:40:00,47.1,47.12,47.0,47.01,581900.0,31.856,31.8695,31.7884,31.7951,581900.0
2011-02-15 11:50:00,47.01,47.12,47.01,47.04,428000.0,31.7951,31.8695,31.7951,31.8154,428000.0
2011-02-15 12:00:00,47.04,47.16,47.04,47.15,611500.0,31.8154,31.8966,31.8154,31.8898,611500.0
2011-02-15 12:10:00,47.15,47.21,47.11,47.15,401300.0,31.8898,31.9304,31.8628,31.8898,401300.0
2011-02-15 12:20:00,47.15,47.16,47.11,47.13,211600.0,31.8898,31.8966,31.8628,31.8763,211600.0
2011-02-15 12:30:00,47.13,47.15,47.1,47.13,275600.0,31.8763,31.8898,31.856,31.8763,275600.0
2011-02-15 12:40:00,47.14,47.15,47.05,47.05,228800.0,31.8831,31.8898,31.8222,31.8222,228800.0
2011-02-15 12:50:00,47.06,47.07,46.99,47.06,479900.0,31.829,31.8357,31.7816,31.829,479900.0
2011-02-15 13:00:00,47.07,47.07,46.99,47.05,501500.0,31.8357,31.8357,31.7816,31.8222,501500.0
2011-02-15 13:10:00,47.04,47.1,47.0,47.05,384600.0,31.8154,31.856,31.7884,31.8222,384600.0
2011-02-15 13:20:00,47.04,47.04,46.96,46.96,208700.0,31.8154,31.8154,31.7613,31.7613,208700.0
2011-02-15 13:30:00,46.96,47.01,46.92,47.0,282900.0,31.7613,31.7951,31.7343,31.7884,282900.0
2011-02-15 13:40:00,47.0,47.01,46.94,46.98,629400.0,31.7884,31.7951,31.7478,31.7749,629400.0
2011-02-15 13:50:00,46.98,47.01,46.91,46.95,539800.0,31.7749,31.7951,31.7275,31.7546,539800.0
2011-02-15 14:00:00,46.95,46.96,46.78,46.8,743400.0,31.7546,31.7613,31.6396,31.6531,743400.0
2011-02-15 14:10:00,46.8,46.82,46.69,46.82,563900.0,31.6531,31.6666,31.5787,31.6666,563900.0
2011-02-15 14:20:00,46.82,46.83,46.59,46.64,969000.0,31.6666,31.6734,31.5111,31.5449,969000.0
2011-02-15 14:30:00,46.64,46.76,46.61,46.67,647600.0,31.5449,31.6261,31.5246,31.5652,647600.0
2011-02-15 14:40:00,46.68,46.73,46.68,46.71,409800.0,31.5719,31.6058,31.5719,31.5922,409800.0
2011-02-15 14:50:00,46.7,46.9,46.7,46.86,700900.0,31.5855,31.7207,31.5855,31.6937,700900.0
2011-02-15 15:00:00,46.86,46.89,46.79,46.79,462200.0,31.6937,31.714,31.6463,31.6463,462200.0
2011-02-15 15:10:00,46.79,46.8,46.74,46.77,367700.0,31.6463,31.6531,31.6125,31.6328,367700.0
2011-02-15 15:20:00,46.78,46.79,46.73,46.74,504700.0,31.6396,31.6463,31.6058,31.6125,504700.0
2011-02-15 15:30:00,46.73,46.79,46.66,46.7,695500.0,31.6058,31.6463,31.5584,31.5855,695500.0
2011-02-15 15:40:00,46.71,46.78,46.66,46.73,846700.0,31.5922,31.6396,31.5584,31.6058,846700.0
2011-02-15 15:50:00,46.73,46.83,46.66,46.79,1494500.0,31.6058,31.6734,31.5584,31.6463,1494500.0
2011-02-16 09:30:00,47.15,47.59,47.1,47.54,3128200.0,31.8898,32.1874,31.856,32.1536,3128200.0
2011-02-16 09:40:00,47.54,47.65,47.5,47.57,1948600.0,32.1536,32.228,32.1266,32.1739,1948600.0
2011-02-16 09:50:00,47.57,47.78,47.54,47.77,1604000.0,32.1739,32.3159,32.1536,32.3092,1604000.0
2011-02-16 10:00:00,47.76,47.94,47.69,47.91,2261300.0,32.3024,32.4241,32.2551,32.4039,2261300.0
2011-02-16 10:10:00,47.9,48.0,47.84,47.91,1989500.0,32.3971,32.4647,32.3565,32.4039,1989500.0
2011-02-16 10:20:00,47.9,47.99,47.9,47.98,1280900.0,32.3971,32.458,32.3971,32.4512,1280900.0
2011-02-16 10:30:00,47.98,48.15,47.92,48.12,2171200.0,32.4512,32.5662,32.4106,32.5459,2171200.0
2011-02-16 10:40:00,48.13,48.24,48.02,48.23,1831500.0,32.5527,32.6271,32.4783,32.6203,1831500.0
2011-02-16 10:50:00,48.23,48.23,48.13,48.2,1225600.0,32.6203,32.6203,32.5527,32.6,1225600.0
2011-02-16 11:00:00,48.21,48.36,48.14,48.15,1521500.0,32.6068,32.7082,32.5594,32.5662,1521500.0
2011-02-16 11:10:00,48.15,48.24,48.11,48.15,1199100.0,32.5662,32.6271,32.5391,32.5662,1199100.0
2011-02-16 11:20:00,48.16,48.25,48.02,48.19,1007000.0,32.5729,32.6338,32.4783,32.5932,1007000.0
2011-02-16 11:30:00,48.2,48.29,48.13,48.27,1172100.0,32.6,32.6609,32.5527,32.6473,1172100.0
2011-02-16 11:40:00,48.27,48.27,48.08,48.14,830400.0,32.6473,32.6473,32.5188,32.5594,830400.0
2011-02-16 11:50:00,48.14,48.15,47.95,48.01,1191500.0,32.5594,32.5662,32.4309,32.4715,1191500.0
2011-02-16 12:00:00,48.0,48.03,47.74,47.74,1003300.0,32.4647,32.485,32.2889,32.2889,1003300.0
2011-02-16 12:10:00,47.74,47.91,47.71,47.78,980200.0,32.2889,32.4039,32.2686,32.3159,980200.0
2011-02-16 12:20:00,47.78,47.97,47.78,47.88,578200.0,32.3159,32.4444,32.3159,32.3836,578200.0
2011-02-16 12:30:00,47.89,48.0,47.87,48.0,366500.0,32.3903,32.4647,32.3768,32.4647,366500.0
2011-02-16 12:40:00,47.99,48.09,47.99,48.07,652700.0,32.458,32.5256,32.458,32.5121,652700.0
2011-02-16 12:50:00,48.06,48.07,47.92,48.01,401300.0,32.5053,32.5121,32.4106,32.4715,401300.0
2011-02-16 13:00:00,48.0,48.12,48.0,48.08,405000.0,32.4647,32.5459,32.4647,32.5188,405000.0
2011-02-16 13:10:00,48.08,48.09,48.02,48.08,432200.0,32.5188,32.5256,32.4783,32.5188,432200.0
2011-02-16 13:20:00,48.09,48.18,48.05,48.07,612800.0,32.5256,32.5865,32.4985,32.5121,612800.0
2011-02-16 13:30:00,48.07,48.12,48.02,48.1,425300.0,32.5121,32.5459,32.4783,32.5324,425300.0
2011-02-16 13:40:00,48.09,48.11,48.07,48.08,575000.0,32.5256,32.5391,32.5121,32.5188,575000.0
2011-02-16 13:50:00,48.07,48.11,48.07,48.1,464000.0,32.5121,32.5391,32.5121,32.5324,464000.0
2011-02-16 14:00:00,48.1,48.11,48.04,48.05,803300.0,32.5324,32.5391,32.4918,32.4985,803300.0
2011-02-16 14:10:00,48.05,48.08,47.86,47.88,739000.0,32.4985,32.5188,32.37,32.3836,739000.0
2011-02-16 14:20:00,47.88,47.91,47.82,47.89,510000.0,32.3836,32.4039,32.343,32.3903,510000.0
2011-02-16 14:30:00,47.89,48.03,47.87,48.0,763600.0,32.3903,32.485,32.3768,32.4647,763600.0
2011-02-16 14:40:00,48.0,48.01,47.94,47.97,570400.0,32.4647,32.4715,32.4241,32.4444,570400.0
2011-02-16 14:50:00,47.97,48.03,47.93,47.95,516700.0,32.4444,32.485,32.4174,32.4309,516700.0
2011-02-16 15:00:00,47.96,48.09,47.95,48.03,557000.0,32.4377,32.5256,32.4309,32.485,557000.0
2011-02-16 15:10:00,48.03,48.04,47.92,47.93,413300.0,32.485,32.4918,32.4106,32.4174,413300.0
2011-02-16 15:20:00,47.93,47.99,47.88,47.93,841600.0,32.4174,32.458,32.3836,32.4174,841600.0
2011-02-16 15:30:00,47.92,47.95,47.88,47.93,647500.0,32.4106,32.4309,32.3836,32.4174,647500.0
2011-02-16 15:40:00,47.93,47.98,47.91,47.95,1130600.0,32.4174,32.4512,32.4039,32.4309,1130600.0
2011-02-16 15:50:00,47.96,47.98,47.86,47.92,2751700.0,32.4377,32.4512,32.37,32.4106,2751700.0
2011-02-17 09:30:00,47.77,47.94,47.63,47.68,992400.0,32.3092,32.4241,32.2145,32.2483,992400.0
2011-02-17 09:40:00,47.69,47.83,47.6,47.75,819500.0,32.2551,32.3497,32.1942,32.2956,819500.0
2011-02-17 09:50:00,47.75,47.89,47.71,47.78,917700.0,32.2956,32.3903,32.2686,32.3159,917700.0
2011-02-17 10:00:00,47.79,47.87,47.69,47.7,927300.0,32.3227,32.3768,32.2551,32.2618,927300.0
2011-02-17 10:10:00,47.7,47.73,47.5,47.55,727500.0,32.2618,32.2821,32.1266,32.1604,727500.0
2011-02-17 10:20:00,47.55,47.73,47.5,47.64,847600.0,32.1604,32.2821,32.1266,32.2212,847600.0
2011-02-17 10:30:00,47.64,47.68,47.6,47.64,448300.0,32.2212,32.2483,32.1942,32.2212,448300.0
2011-02-17 10:40:00,47.65,47.79,47.65,47.74,1018700.0,32.228,32.3227,32.228,32.2889,1018700.0
2011-02-17 10:50:00,47.74,47.79,47.7,47.73,1058400.0,32.2889,32.3227,32.2618,32.2821,1058400.0
2011-02-17 11:00:00,47.73,47.75,47.68,47.68,632200.0,32.2821,32.2956,32.2483,32.2483,632200.0
2011-02-17 11:10:00,47.68,47.78,47.68,47.72,581800.0,32.2483,32.3159,32.2483,32.2754,581800.0
2011-02-17 11:20:00,47.72,47.84,47.68,47.77,645500.0,32.2754,32.3565,32.2483,32.3092,645500.0
2011-02-17 11:30:00,47.77,47.83,47.74,47.76,591000.0,32.3092,32.3497,32.2889,32.3024,591000.0
2011-02-17 11:40:00,47.76,47.82,47.74,47.77,266300.0,32.3024,32.343,32.2889,32.3092,266300.0
2011-02-17 11:50:00,47.77,47.81,47.73,47.79,527500.0,32.3092,32.3362,32.2821,32.3227,527500.0
2011-02-17 12:00:00,47.79,47.81,47.75,47.76,429700.0,32.3227,32.3362,32.2956,32.3024,429700.0
2011-02-17 12:10:00,47.76,47.77,47.71,47.73,443400.0,32.3024,32.3092,32.2686,32.2821,443400.0
2011-02-17 12:20:00,47.72,47.77,47.7,47.74,271400.0,32.2754,32.3092,32.2618,32.2889,271400.0
2011-02-17 12:30:00,47.75,47.75,47.7,47.7,230700.0,32.2956,32.2956,32.2618,32.2618,230700.0
2011-02-17 12:40:00,47.71,47.75,47.69,47.72,202300.0,32.2686,32.2956,32.2551,32.2754,202300.0
2011-02-17 12:50:00,47.71,47.77,47.69,47.71,296800.0,32.2686,32.3092,32.2551,32.2686,296800.0
2011-02-17 13:00:00,47.71,47.78,47.71,47.76,209300.0,32.2686,32.3159,32.2686,32.3024,209300.0
2011-02-17 13:10:00,47.77,47.77,47.72,47.75,286400.0,32.3092,32.3092,32.2754,32.2956,286400.0
2011-02-17 13:20:00,47.75,47.82,47.74,47.79,406000.0,32.2956,32.343,32.2889,32.3227,406000.0
2011-02-17 13:30:00,47.81,47.83,47.78,47.78,216200.0,32.3362,32.3497,32.3159,32.3159,216200.0
2011-02-17 13:40:00,47.78,47.84,47.78,47.84,238100.0,32.3159,32.3565,32.3159,32.3565,238100.0
2011-02-17 13:50:00,47.84,47.85,47.79,47.83,343800.0,32.3565,32.3633,32.3227,32.3497,343800.0
2011-02-17 14:00:00,47.84,47.85,47.79,47.82,278700.0,32.3565,32.3633,32.3227,32.343,278700.0
2011-02-17 14:10:00,47.82,47.89,47.8,47.88,480600.0,32.343,32.3903,32.3295,32.3836,480600.0
2011-02-17 14:20:00,47.87,47.89,47.83,47.85,414000.0,32.3768,32.3903,32.3497,32.3633,414000.0
2011-02-17 14:30:00,47.85,47.91,47.84,47.89,593700.0,32.3633,32.4039,32.3565,32.3903,593700.0
2011-02-17 14:40:00,47.89,47.92,47.88,47.91,548500.0,32.3903,32.4106,32.3836,32.4039,548500.0
2011-02-17 14:50:00,47.91,47.94,47.88,47.94,304400.0,32.4039,32.4241,32.3836,32.4241,304400.0
2011-02-17 15:00:00,47.93,47.99,47.92,47.97,597400.0,32.4174,32.458,32.4106,32.4444,597400.0
2011-02-17 15:10:00,47.97,47.99,47.89,47.91,369400.0,32.4444,32.458,32.3903,32.4039,369400.0
2011-02-17 15:20:00,47.91,47.96,47.89,47.92,675600.0,32.4039,32.4377,32.3903,32.4106,675600.0
2011-02-17 15:30:00,47.93,47.94,47.82,47.85,789100.0,32.4174,32.4241,32.343,32.3633,789100.0
2011-02-17 15:40:00,47.84,47.86,47.78,47.83,560000.0,32.3565,32.37,32.3159,32.3497,560000.0
2011-02-17 15:50:00,47.84,47.89,47.79,47.81,1197300.0,32.3565,32.3903,32.3227,32.3362,1197300.0
2011-02-18 09:30:00,47.82,48.1,47.66,48.0,4026300.0,32.343,32.5324,32.2348,32.4647,4026300.0
2011-02-18 09:40:00,48.0,48.13,47.88,47.91,1143900.0,32.4647,32.5527,32.3836,32.4039,1143900.0
2011-02-18 09:50:00,47.91,47.91,47.77,47.78,651400.0,32.4039,32.4039,32.3092,32.3159,651400.0
2011-02-18 10:00:00,47.78,47.83,47.71,47.8,514300.0,32.3159,32.3497,32.2686,32.3295,514300.0
2011-02-18 10:10:00,47.8,47.81,47.68,47.74,345700.0,32.3295,32.3362,32.2483,32.2889,345700.0
2011-02-18 10:20:00,47.74,47.78,47.68,47.69,389800.0,32.2889,32.3159,32.2483,32.2551,389800.0
2011-02-18 10:30:00,47.68,47.69,47.55,47.6,744400.0,32.2483,32.2551,32.1604,32.1942,744400.0
2011-02-18 10:40:00,47.59,47.85,47.59,47.82,514900.0,32.1874,32.3633,32.1874,32.343,514900.0
2011-02-18 10:50:00,47.81,47.84,47.79,47.81,339600.0,32.3362,32.3565,32.3227,32.3362,339600.0
2011-02-18 11:00:00,47.81,47.84,47.77,47.8,424900.0,32.3362,32.3565,32.3092,32.3295,424900.0
2011-02-18 11:10:00,47.8,47.8,47.71,47.73,852700.0,32.3295,32.3295,32.2686,32.2821,852700.0
2011-02-18 11:20:00,47.72,47.75,47.7,47.73,641400.0,32.2754,32.2956,32.2618,32.2821,641400.0
2011-02-18 11:30:00,47.73,47.85,47.71,47.83,556700.0,32.2821,32.3633,32.2686,32.3497,556700.0
2011-02-18 11:40:00,47.83,47.85,47.81,47.84,348700.0,32.3497,32.3633,32.3362,32.3565,348700.0
2011-02-18 11:50:00,47.83,47.92,47.83,47.92,422800.0,32.3497,32.4106,32.3497,32.4106,422800.0
2011-02-18 12:00:00,47.92,47.95,47.85,47.85,299400.0,32.4106,32.4309,32.3633,32.3633,299400.0
2011-02-18 12:10:00,47.86,47.86,47.8,47.84,200100.0,32.37,32.37,32.3295,32.3565,200100.0
2011-02-18 12:20:00,47.84,47.86,47.81,47.84,204600.0,32.3565,32.37,32.3362,32.3565,204600.0
2011-02-18 12:30:00,47.84,47.89,47.84,47.89,217700.0,32.3565,32.3903,32.3565,32.3903,217700.0
2011-02-18 12:40:00,47.9,47.93,47.85,47.88,364100.0,32.3971,32.4174,32.3633,32.3836,364100.0
2011-02-18 12:50:00,47.88,47.92,47.86,47.87,232800.0,32.3836,32.4106,32.37,32.3768,232800.0
2011-02-18 13:00:00,47.88,47.88,47.77,47.78,246300.0,32.3836,32.3836,32.3092,32.3159,246300.0
2011-02-18 13:10:00,47.79,47.8,47.75,47.77,215000.0,32.3227,32.3295,32.2956,32.3092,215000.0
2011-02-18 13:20:00,47.77,47.84,47.76,47.8,288800.0,32.3092,32.3565,32.3024,32.3295,288800.0
2011-02-18 13:30:00,47.8,47.82,47.68,47.75,442900.0,32.3295,32.343,32.2483,32.2956,442900.0
2011-02-18 13:40:00,47.75,47.77,47.66,47.66,319800.0,32.2956,32.3092,32.2348,32.2348,319800.0
2011-02-18 13:50:00,47.66,47.81,47.66,47.8,269700.0,32.2348,32.3362,32.2348,32.3295,269700.0
2011-02-18 14:00:00,47.8,47.85,47.79,47.8,238700.0,32.3295,32.3633,32.3227,32.3295,238700.0
2011-02-18 14:10:00,47.81,47.85,47.79,47.83,383700.0,32.3362,32.3633,32.3227,32.3497,383700.0
2011-02-18 14:20:00,47.83,47.84,47.79,47.8,527500.0,32.3497,32.3565,32.3227,32.3295,527500.0
2011-02-18 14:30:00,47.8,47.89,47.78,47.87,328700.0,32.3295,32.3903,32.3159,32.3768,328700.0
2011-02-18 14:40:00,47.86,47.93,47.84,47.91,218700.0,32.37,32.4174,32.3565,32.4039,218700.0
2011-02-18 14:50:00,47.91,47.95,47.89,47.92,338100.0,32.4039,32.4309,32.3903,32.4106,338100.0
2011-02-18 15:00:00,47.92,47.93,47.84,47.87,326500.0,32.4106,32.4174,32.3565,32.3768,326500.0
2011-02-18 15:10:00,47.87,47.91,47.86,47.91,278400.0,32.3768,32.4039,32.37,32.4039,278400.0
2011-02-18 15:20:00,47.91,47.93,47.86,47.9,385200.0,32.4039,32.4174,32.37,32.3971,385200.0
2011-02-18 15:30:00,47.9,47.92,47.85,47.87,350800.0,32.3971,32.4106,32.3633,32.3768,350800.0
2011-02-18 15:40:00,47.87,47.95,47.87,47.9,904300.0,32.3768,32.4309,32.3768,32.3971,904300.0
2011-02-18 15:50:00,47.91,47.99,47.89,47.96,1886000.0,32.4039,32.458,32.3903,32.4377,1886000.0
2011-02-22 09:30:00,47.2,47.27,46.96,47.0,2433500.0,31.9236,31.971,31.7613,31.7884,2433500.0
2011-02-22 09:40:00,47.01,47.05,46.76,47.02,1775200.0,31.7951,31.8222,31.6261,31.8019,1775200.0
2011-02-22 09:50:00,47.02,47.16,46.95,47.16,1176600.0,31.8019,31.8966,31.7546,31.8966,1176600.0
2011-02-22 10:00:00,47.16,47.19,47.01,47.14,744300.0,31.8966,31.9169,31.7951,31.8831,744300.0
2011-02-22 10:10:00,47.14,47.2,47.07,47.1,743600.0,31.8831,31.9236,31.8357,31.856,743600.0
2011-02-22 10:20:00,47.1,47.11,46.92,46.92,809100.0,31.856,31.8628,31.7343,31.7343,809100.0
2011-02-22 10:30:00,46.92,47.0,46.77,46.97,643800.0,31.7343,31.7884,31.6328,31.7681,643800.0
2011-02-22 10:40:00,46.97,47.0,46.85,46.87,519700.0,31.7681,31.7884,31.6869,31.7005,519700.0
2011-02-22 10:50:00,46.87,46.91,46.84,46.85,413500.0,31.7005,31.7275,31.6802,31.6869,413500.0
2011-02-22 11:00:00,46.84,46.87,46.78,46.86,1230300.0,31.6802,31.7005,31.6396,31.6937,1230300.0
2011-02-22 11:10:00,46.86,46.86,46.75,46.76,780100.0,31.6937,31.6937,31.6193,31.6261,780100.0
2011-02-22 11:20:00,46.76,46.78,46.5,46.65,1206900.0,31.6261,31.6396,31.4502,31.5517,1206900.0
2011-02-22 11:30:00,46.65,46.66,46.44,46.44,1109700.0,31.5517,31.5584,31.4096,31.4096,1109700.0
2011-02-22 11:40:00,46.44,46.45,46.32,46.37,1172300.0,31.4096,31.4164,31.3285,31.3623,1172300.0
2011-02-22 11:50:00,46.37,46.47,46.32,46.4,870700.0,31.3623,31.4299,31.3285,31.3826,870700.0
2011-02-22 12:00:00,46.4,46.42,46.33,46.37,669600.0,31.3826,31.3961,31.3352,31.3623,669600.0
2011-02-22 12:10:00,46.36,46.45,46.3,46.38,517600.0,31.3555,31.4164,31.3149,31.369,517600.0
2011-02-22 12:20:00,46.39,46.48,46.36,46.48,417800.0,31.3758,31.4367,31.3555,31.4367,417800.0
2011-02-22 12:30:00,46.47,46.48,46.35,46.36,331900.0,31.4299,31.4367,31.3488,31.3555,331900.0
2011-02-22 12:40:00,46.35,46.39,46.18,46.21,891400.0,31.3488,31.3758,31.2338,31.2541,891400.0
2011-02-22 12:50:00,46.2,46.3,46.11,46.2,1371600.0,31.2473,31.3149,31.1864,31.2473,1371600.0
2011-02-22 13:00:00,46.19,46.26,46.11,46.24,815800.0,31.2405,31.2879,31.1864,31.2744,815800.0
2011-02-22 13:10:00,46.24,46.25,46.13,46.19,909600.0,31.2744,31.2811,31.2,31.2405,909600.0
2011-02-22 13:20:00,46.19,46.22,46.09,46.2,691400.0,31.2405,31.2608,31.1729,31.2473,691400.0
2011-02-22 13:30:00,46.2,46.22,46.12,46.18,372800.0,31.2473,31.2608,31.1932,31.2338,372800.0
2011-02-22 13:40:00,46.18,46.2,46.06,46.08,618300.0,31.2338,31.2473,31.1526,31.1661,618300.0
2011-02-22 13:50:00,46.08,46.13,46.0,46.09,863700.0,31.1661,31.2,31.112,31.1729,863700.0
2011-02-22 14:00:00,46.09,46.14,46.04,46.09,652500.0,31.1729,31.2067,31.1391,31.1729,652500.0
2011-02-22 14:10:00,46.09,46.17,46.08,46.15,648400.0,31.1729,31.227,31.1661,31.2135,648400.0
2011-02-22 14:20:00,46.15,46.24,46.11,46.23,837100.0,31.2135,31.2744,31.1864,31.2676,837100.0
2011-02-22 14:30:00,46.23,46.29,46.2,46.24,597900.0,31.2676,31.3082,31.2473,31.2744,597900.0
2011-02-22 14:40:00,46.24,46.29,46.12,46.26,1174500.0,31.2744,31.3082,31.1932,31.2879,1174500.0
2011-02-22 14:50:00,46.26,46.3,46.06,46.07,859000.0,31.2879,31.3149,31.1526,31.1594,859000.0
2011-02-22 15:00:00,46.07,46.15,45.97,46.0,1268900.0,31.1594,31.2135,31.0917,31.112,1268900.0
2011-02-22 15:10:00,46.0,46.15,46.0,46.09,773200.0,31.112,31.2135,31.112,31.1729,773200.0
2011-02-22 15:20:00,46.08,46.11,45.87,45.88,1635500.0,31.1661,31.1864,31.0241,31.0309,1635500.0
2011-02-22 15:30:00,45.89,46.07,45.89,45.93,1421600.0,31.0376,31.1594,31.0376,31.0647,1421600.0
2011-02-22 15:40:00,45.93,45.96,45.85,45.94,2093500.0,31.0647,31.085,31.0106,31.0715,2093500.0
2011-02-22 15:50:00,45.94,46.14,45.93,46.03,3481400.0,31.0715,31.2067,31.0647,31.1323,3481400.0
2011-02-23 09:30:00,46.05,46.5,45.96,46.46,1709300.0,31.1458,31.4502,31.085,31.4232,1709300.0
2011-02-23 09:40:00,46.47,46.48,46.13,46.16,1114000.0,31.4299,31.4367,31.2,31.2202,1114000.0
2011-02-23 09:50:00,46.17,46.35,45.87,45.88,2000400.0,31.227,31.3488,31.0241,31.0309,2000400.0
2011-02-23 10:00:00,45.89,45.99,45.69,45.76,1331600.0,31.0376,31.1053,30.9024,30.9497,1331600.0
2011-02-23 10:10:00,45.77,45.82,45.62,45.79,950600.0,30.9565,30.9903,30.855,30.97,950600.0
2011-02-23 10:20:00,45.79,45.98,45.77,45.9,656200.0,30.97,31.0985,30.9565,31.0444,656200.0
2011-02-23 10:30:00,45.9,46.12,45.89,46.01,972000.0,31.0444,31.1932,31.0376,31.1188,972000.0
2011-02-23 10:40:00,46.01,46.15,45.88,46.14,1039500.0,31.1188,31.2135,31.0309,31.2067,1039500.0
2011-02-23 10:50:00,46.15,46.26,46.14,46.21,734200.0,31.2135,31.2879,31.2067,31.2541,734200.0
2011-02-23 11:00:00,46.21,46.21,46.05,46.08,493900.0,31.2541,31.2541,31.1458,31.1661,493900.0
2011-02-23 11:10:00,46.09,46.16,46.02,46.03,560300.0,31.1729,31.2202,31.1256,31.1323,560300.0
2011-02-23 11:20:00,46.04,46.08,45.91,45.97,510800.0,31.1391,31.1661,31.0512,31.0917,510800.0
2011-02-23 11:30:00,45.98,45.99,45.87,45.9,831500.0,31.0985,31.1053,31.0241,31.0444,831500.0
2011-02-23 11:40:00,45.9,45.91,45.7,45.71,952900.0,31.0444,31.0512,30.9091,30.9159,952900.0
2011-02-23 11:50:00,45.71,45.82,45.65,45.68,832300.0,30.9159,30.9903,30.8753,30.8956,832300.0
2011-02-23 12:00:00,45.68,45.72,45.55,45.58,883700.0,30.8956,30.9227,30.8077,30.828,883700.0
2011-02-23 12:10:00,45.59,45.65,45.49,45.53,779800.0,30.8347,30.8753,30.7671,30.7941,779800.0
2011-02-23 12:20:00,45.53,45.7,45.51,45.68,427400.0,30.7941,30.9091,30.7806,30.8956,427400.0
2011-02-23 12:30:00,45.68,45.84,45.63,45.81,524200.0,30.8956,31.0038,30.8618,30.9835,524200.0
2011-02-23 12:40:00,45.8,45.8,45.57,45.59,749700.0,30.9768,30.9768,30.8212,30.8347,749700.0
2011-02-23 12:50:00,45.6,45.6,45.47,45.54,715900.0,30.8415,30.8415,30.7536,30.8009,715900.0
2011-02-23 13:00:00,45.54,45.58,45.43,45.46,889300.0,30.8009,30.828,30.7265,30.7468,889300.0
2011-02-23 13:10:00,45.46,45.48,45.29,45.39,751500.0,30.7468,30.7603,30.6318,30.6995,751500.0
2011-02-23 13:20:00,45.39,45.62,45.36,45.59,562400.0,30.6995,30.855,30.6792,30.8347,562400.0
2011-02-23 13:30:00,45.6,45.7,45.51,45.65,588200.0,30.8415,30.9091,30.7806,30.8753,588200.0
2011-02-23 13:40:00,45.66,45.73,45.56,45.66,467400.0,30.8821,30.9294,30.8144,30.8821,467400.0
2011-02-23 13:50:00,45.66,45.8,45.66,45.72,391700.0,30.8821,30.9768,30.8821,30.9227,391700.0
2011-02-23 14:00:00,45.72,45.85,45.72,45.85,645800.0,30.9227,31.0106,30.9227,31.0106,645800.0
2011-02-23 14:10:00,45.86,45.96,45.8,45.94,724400.0,31.0173,31.085,30.9768,31.0715,724400.0
2011-02-23 14:20:00,45.94,46.0,45.88,45.89,772800.0,31.0715,31.112,31.0309,31.0376,772800.0
2011-02-23 14:30:00,45.89,46.05,45.89,45.94,1015700.0,31.0376,31.1458,31.0376,31.0715,1015700.0
2011-02-23 14:40:00,45.94,46.02,45.91,45.93,748200.0,31.0715,31.1256,31.0512,31.0647,748200.0
2011-02-23 14:50:00,45.93,46.23,45.92,46.21,788800.0,31.0647,31.2676,31.0579,31.2541,788800.0
2011-02-23 15:00:00,46.22,46.3,46.16,46.17,743600.0,31.2608,31.3149,31.2202,31.227,743600.0
2011-02-23 15:10:00,46.17,46.18,46.04,46.08,735600.0,31.227,31.2338,31.1391,31.1661,735600.0
2011-02-23 15:20:00,46.09,46.28,46.08,46.11,627500.0,31.1729,31.3014,31.1661,31.1864,627500.0
2011-02-23 15:30:00,46.12,46.13,46.01,46.13,694000.0,31.1932,31.2,31.1188,31.2,694000.0
2011-02-23 15:40:00,46.13,46.14,45.91,45.94,1071200.0,31.2,31.2067,31.0512,31.0715,1071200.0
2011-02-23 15:50:00,45.95,46.05,45.92,45.98,2273600.0,31.0782,31.1458,31.0579,31.0985,2273600.0
2011-02-24 09:30:00,45.63,45.88,45.36,45.66,2507400.0,30.8618,31.0309,30.6792,30.8821,2507400.0
2011-02-24 09:40:00,45.66,45.8,45.43,45.67,1737700.0,30.8821,30.9768,30.7265,30.8888,1737700.0
2011-02-24 09:50:00,45.67,45.88,45.65,45.79,988400.0,30.8888,31.0309,30.8753,30.97,988400.0
2011-02-24 10:00:00,45.8,45.87,45.63,45.85,1150100.0,30.9768,31.0241,30.8618,31.0106,1150100.0
2011-02-24 10:10:00,45.84,46.0,45.75,45.98,973900.0,31.0038,31.112,30.9429,31.0985,973900.0
2011-02-24 10:20:00,45.98,46.06,45.87,45.93,683300.0,31.0985,31.1526,31.0241,31.0647,683300.0
2011-02-24 10:30:00,45.94,45.95,45.78,45.8,766700.0,31.0715,31.0782,30.9632,30.9768,766700.0
2011-02-24 10:40:00,45.81,45.83,45.72,45.81,743200.0,30.9835,30.9971,30.9227,30.9835,743200.0
2011-02-24 10:50:00,45.81,45.83,45.61,45.63,1162700.0,30.9835,30.9971,30.8483,30.8618,1162700.0
2011-02-24 11:00:00,45.63,45.67,45.55,45.56,655300.0,30.8618,30.8888,30.8077,30.8144,655300.0
2011-02-24 11:10:00,45.56,45.65,45.51,45.62,623700.0,30.8144,30.8753,30.7806,30.855,623700.0
2011-02-24 11:20:00,45.61,45.8,45.57,45.76,454700.0,30.8483,30.9768,30.8212,30.9497,454700.0
2011-02-24 11:30:00,45.77,45.78,45.68,45.7,385100.0,30.9565,30.9632,30.8956,30.9091,385100.0
2011-02-24 11:40:00,45.7,45.73,45.54,45.62,410100.0,30.9091,30.9294,30.8009,30.855,410100.0
2011-02-24 11:50:00,45.62,45.67,45.53,45.59,393000.0,30.855,30.8888,30.7941,30.8347,393000.0
2011-02-24 12:00:00,45.6,45.67,45.44,45.47,661400.0,30.8415,30.8888,30.7333,30.7536,661400.0
2011-02-24 12:10:00,45.46,45.59,45.46,45.53,573900.0,30.7468,30.8347,30.7468,30.7941,573900.0
2011-02-24 12:20:00,45.53,45.53,45.43,45.45,475800.0,30.7941,30.7941,30.7265,30.74,475800.0
2011-02-24 12:30:00,45.44,45.57,45.43,45.56,456600.0,30.7333,30.8212,30.7265,30.8144,456600.0
2011-02-24 12:40:00,45.56,45.59,45.4,45.48,389100.0,30.8144,30.8347,30.7062,30.7603,389100.0
2011-02-24 12:50:00,45.47,45.61,45.45,45.58,342700.0,30.7536,30.8483,30.74,30.828,342700.0
2011-02-24 13:00:00,45.58,45.65,45.51,45.58,402800.0,30.828,30.8753,30.7806,30.828,402800.0
2011-02-24 13:10:00,45.58,45.64,45.52,45.57,519900.0,30.828,30.8685,30.7874,30.8212,519900.0
2011-02-24 13:20:00,45.56,45.56,45.4,45.44,670600.0,30.8144,30.8144,30.7062,30.7333,670600.0
2011-02-24 13:30:00,45.45,45.52,45.43,45.49,348400.0,30.74,30.7874,30.7265,30.7671,348400.0
2011-02-24 13:40:00,45.5,45.51,45.28,45.3,760200.0,30.7739,30.7806,30.6251,30.6386,760200.0
2011-02-24 13:50:00,45.3,45.37,45.21,45.32,706700.0,30.6386,30.6859,30.5777,30.6521,706700.0
2011-02-24 14:00:00,45.31,45.48,45.3,45.46,589900.0,30.6454,30.7603,30.6386,30.7468,589900.0
2011-02-24 14:10:00,45.47,45.72,45.46,45.7,967100.0,30.7536,30.9227,30.7468,30.9091,967100.0
2011-02-24 14:20:00,45.71,45.81,45.56,45.74,856100.0,30.9159,30.9835,30.8144,30.9362,856100.0
2011-02-24 14:30:00,45.73,45.89,45.66,45.84,850900.0,30.9294,31.0376,30.8821,31.0038,850900.0
2011-02-24 14:40:00,45.84,45.93,45.74,45.89,806500.0,31.0038,31.0647,30.9362,31.0376,806500.0
2011-02-24 14:50:00,45.89,45.94,45.78,45.91,505400.0,31.0376,31.0715,30.9632,31.0512,505400.0
2011-02-24 15:00:00,45.91,46.05,45.88,46.01,950000.0,31.0512,31.1458,31.0309,31.1188,950000.0
2011-02-24 15:10:00,46.0,46.01,45.91,46.0,646700.0,31.112,31.1188,31.0512,31.112,646700.0
2011-02-24 15:20:00,45.99,46.06,45.91,45.94,718000.0,31.1053,31.1526,31.0512,31.0715,718000.0
2011-02-24 15:30:00,45.94,46.06,45.88,45.9,602700.0,31.0715,31.1526,31.0309,31.0444,602700.0
2011-02-24 15:40:00,45.9,45.99,45.84,45.94,887500.0,31.0444,31.1053,31.0038,31.0715,887500.0
2011-02-24 15:50:00,45.95,45.98,45.86,45.91,1376500.0,31.0782,31.0985,31.0173,31.0512,1376500.0
2011-02-25 09:30:00,46.25,46.52,46.12,46.5,1691400.0,31.2811,31.4637,31.1932,31.4502,1691400.0
2011-02-25 09:40:00,46.5,46.55,46.29,46.48,922500.0,31.4502,31.484,31.3082,31.4367,922500.0
2011-02-25 09:50:00,46.49,46.63,46.38,46.61,887500.0,31.4434,31.5381,31.369,31.5246,887500.0
2011-02-25 10:00:00,46.62,46.73,46.6,46.7,1210200.0,31.5314,31.6058,31.5178,31.5855,1210200.0
2011-02-25 10:10:00,46.7,46.77,46.49,46.5,833400.0,31.5855,31.6328,31.4434,31.4502,833400.0
2011-02-25 10:20:00,46.5,46.61,46.45,46.53,471300.0,31.4502,31.5246,31.4164,31.4705,471300.0
2011-02-25 10:30:00,46.53,46.64,46.5,46.64,392700.0,31.4705,31.5449,31.4502,31.5449,392700.0
2011-02-25 10:40:00,46.64,46.64,46.49,46.51,586100.0,31.5449,31.5449,31.4434,31.457,586100.0
2011-02-25 10:50:00,46.52,46.53,46.37,46.41,694900.0,31.4637,31.4705,31.3623,31.3893,694900.0
2011-02-25 11:00:00,46.41,46.45,46.37,46.41,440200.0,31.3893,31.4164,31.3623,31.3893,440200.0
2011-02-25 11:10:00,46.43,46.52,46.42,46.48,365600.0,31.4029,31.4637,31.3961,31.4367,365600.0
2011-02-25 11:20:00,46.48,46.57,46.41,46.42,687700.0,31.4367,31.4975,31.3893,31.3961,687700.0
2011-02-25 11:30:00,46.42,46.5,46.39,46.46,336400.0,31.3961,31.4502,31.3758,31.4232,336400.0
2011-02-25 11:40:00,46.48,46.49,46.35,46.49,515400.0,31.4367,31.4434,31.3488,31.4434,515400.0
2011-02-25 11:50:00,46.49,46.56,46.47,46.56,652200.0,31.4434,31.4908,31.4299,31.4908,652200.0
2011-02-25 12:00:00,46.55,46.65,46.54,46.55,426300.0,31.484,31.5517,31.4773,31.484,426300.0
2011-02-25 12:10:00,46.56,46.66,46.52,46.65,365200.0,31.4908,31.5584,31.4637,31.5517,365200.0
2011-02-25 12:20:00,46.64,46.7,46.61,46.68,416400.0,31.5449,31.5855,31.5246,31.5719,416400.0
2011-02-25 12:30:00,46.68,46.71,46.63,46.68,559100.0,31.5719,31.5922,31.5381,31.5719,559100.0
2011-02-25 12:40:00,46.69,46.73,46.65,46.72,312500.0,31.5787,31.6058,31.5517,31.599,312500.0
2011-02-25 12:50:00,46.72,46.72,46.62,46.66,261700.0,31.599,31.599,31.5314,31.5584,261700.0
2011-02-25 13:00:00,46.66,46.71,46.65,46.7,243500.0,31.5584,31.5922,31.5517,31.5855,243500.0
2011-02-25 13:10:00,46.7,46.79,46.68,46.79,463300.0,31.5855,31.6463,31.5719,31.6463,463300.0
2011-02-25 13:20:00,46.78,46.81,46.75,46.77,547700.0,31.6396,31.6599,31.6193,31.6328,547700.0
2011-02-25 13:30:00,46.77,46.78,46.71,46.73,452100.0,31.6328,31.6396,31.5922,31.6058,452100.0
2011-02-25 13:40:00,46.73,46.86,46.73,46.75,533200.0,31.6058,31.6937,31.6058,31.6193,533200.0
2011-02-25 13:50:00,46.76,46.79,46.67,46.7,354600.0,31.6261,31.6463,31.5652,31.5855,354600.0
2011-02-25 14:00:00,46.7,46.74,46.64,46.73,501100.0,31.5855,31.6125,31.5449,31.6058,501100.0
2011-02-25 14:10:00,46.74,46.74,46.64,46.65,387700.0,31.6125,31.6125,31.5449,31.5517,387700.0
2011-02-25 14:20:00,46.65,46.69,46.59,46.61,338100.0,31.5517,31.5787,31.5111,31.5246,338100.0
2011-02-25 14:30:00,46.61,46.66,46.53,46.53,302000.0,31.5246,31.5584,31.4705,31.4705,302000.0
2011-02-25 14:40:00,46.53,46.57,46.46,46.49,469100.0,31.4705,31.4975,31.4232,31.4434,469100.0
2011-02-25 14:50:00,46.5,46.58,46.46,46.57,357900.0,31.4502,31.5043,31.4232,31.4975,357900.0
2011-02-25 15:00:00,46.58,46.59,46.5,46.58,583500.0,31.5043,31.5111,31.4502,31.5043,583500.0
2011-02-25 15:10:00,46.59,46.75,46.58,46.7,1202600.0,31.5111,31.6193,31.5043,31.5855,1202600.0
2011-02-25 15:20:00,46.7,46.7,46.59,46.63,524500.0,31.5855,31.5855,31.5111,31.5381,524500.0
2011-02-25 15:30:00,46.63,46.65,46.56,46.57,579200.0,31.5381,31.5517,31.4908,31.4975,579200.0
2011-02-25 15:40:00,46.57,46.67,46.56,46.65,1017000.0,31.4975,31.5652,31.4908,31.5517,1017000.0
2011-02-25 15:50:00,46.66,46.78,46.64,46.72,2367500.0,31.5584,31.6396,31.5449,31.599,2367500.0
2011-02-28 09:30:00,46.8,47.13,46.79,47.07,996100.0,31.6531,31.8763,31.6463,31.8357,996100.0
2011-02-28 09:40:00,47.08,47.12,46.95,47.08,761900.0,31.8425,31.8695,31.7546,31.8425,761900.0
2011-02-28 09:50:00,47.07,47.13,46.97,47.03,765600.0,31.8357,31.8763,31.7681,31.8087,765600.0
2011-02-28 10:00:00,47.03,47.18,46.96,46.98,732000.0,31.8087,31.9101,31.7613,31.7749,732000.0
2011-02-28 10:10:00,46.97,47.05,46.86,47.05,696500.0,31.7681,31.8222,31.6937,31.8222,696500.0
2011-02-28 10:20:00,47.05,47.12,46.9,46.9,835500.0,31.8222,31.8695,31.7207,31.7207,835500.0
2011-02-28 10:30:00,46.91,46.93,46.73,46.8,1149900.0,31.7275,31.741,31.6058,31.6531,1149900.0
2011-02-28 10:40:00,46.79,46.87,46.69,46.77,640500.0,31.6463,31.7005,31.5787,31.6328,640500.0
2011-02-28 10:50:00,46.77,46.78,46.69,46.77,320500.0,31.6328,31.6396,31.5787,31.6328,320500.0
2011-02-28 11:00:00,46.77,46.8,46.74,46.76,402800.0,31.6328,31.6531,31.6125,31.6261,402800.0
2011-02-28 11:10:00,46.75,46.77,46.58,46.61,569100.0,31.6193,31.6328,31.5043,31.5246,569100.0
2011-02-28 11:20:00,46.61,46.64,46.43,46.5,1129500.0,31.5246,31.5449,31.4029,31.4502,1129500.0
2011-02-28 11:30:00,46.5,46.63,46.48,46.56,578700.0,31.4502,31.5381,31.4367,31.4908,578700.0
2011-02-28 11:40:00,46.56,46.63,46.55,46.63,246000.0,31.4908,31.5381,31.484,31.5381,246000.0
2011-02-28 11:50:00,46.62,46.68,46.61,46.62,273500.0,31.5314,31.5719,31.5246,31.5314,273500.0
2011-02-28 12:00:00,46.62,46.72,46.56,46.71,391800.0,31.5314,31.599,31.4908,31.5922,391800.0
2011-02-28 12:10:00,46.71,46.71,46.6,46.6,212300.0,31.5922,31.5922,31.5178,31.5178,212300.0
2011-02-28 12:20:00,46.6,46.61,46.49,46.61,367200.0,31.5178,31.5246,31.4434,31.5246,367200.0
2011-02-28 12:30:00,46.61,46.68,46.57,46.64,478400.0,31.5246,31.5719,31.4975,31.5449,478400.0
2011-02-28 12:40:00,46.63,46.7,46.62,46.69,373400.0,31.5381,31.5855,31.5314,31.5787,373400.0
2011-02-28 12:50:00,46.68,46.7,46.51,46.55,367700.0,31.5719,31.5855,31.457,31.484,367700.0
2011-02-28 13:00:00,46.56,46.59,46.47,46.58,382400.0,31.4908,31.5111,31.4299,31.5043,382400.0
2011-02-28 13:10:00,46.58,46.6,46.55,46.58,237300.0,31.5043,31.5178,31.484,31.5043,237300.0
2011-02-28 13:20:00,46.58,46.59,46.49,46.55,427200.0,31.5043,31.5111,31.4434,31.484,427200.0
2011-02-28 13:30:00,46.56,46.58,46.52,46.55,185900.0,31.4908,31.5043,31.4637,31.484,185900.0
2011-02-28 13:40:00,46.55,46.59,46.47,46.51,211200.0,31.484,31.5111,31.4299,31.457,211200.0
2011-02-28 13:50:00,46.52,46.54,46.44,46.45,286900.0,31.4637,31.4773,31.4096,31.4164,286900.0
2011-02-28 14:00:00,46.46,46.51,46.42,46.45,430300.0,31.4232,31.457,31.3961,31.4164,430300.0
2011-02-28 14:10:00,46.45,46.62,46.45,46.6,386600.0,31.4164,31.5314,31.4164,31.5178,386600.0
2011-02-28 14:20:00,46.6,46.63,46.54,46.6,228500.0,31.5178,31.5381,31.4773,31.5178,228500.0
2011-02-28 14:30:00,46.61,46.66,46.58,46.61,306500.0,31.5246,31.5584,31.5043,31.5246,306500.0
2011-02-28 14:40:00,46.61,46.61,46.52,46.52,266500.0,31.5246,31.5246,31.4637,31.4637,266500.0
2011-02-28 14:50:00,46.53,46.6,46.49,46.59,558900.0,31.4705,31.5178,31.4434,31.5111,558900.0
2011-02-28 15:00:00,46.58,46.59,46.47,46.5,357100.0,31.5043,31.5111,31.4299,31.4502,357100.0
2011-02-28 15:10:00,46.51,46.65,46.5,46.65,489700.0,31.457,31.5517,31.4502,31.5517,489700.0
2011-02-28 15:20:00,46.64,46.71,46.64,46.68,505200.0,31.5449,31.5922,31.5449,31.5719,505200.0
2011-02-28 15:30:00,46.69,46.7,46.63,46.67,507800.0,31.5787,31.5855,31.5381,31.5652,507800.0
2011-02-28 15:40:00,46.67,46.68,46.55,46.58,761900.0,31.5652,31.5719,31.484,31.5043,761900.0
2011-02-28 15:50:00,46.58,46.77,46.57,46.75,2615900.0,31.5043,31.6328,31.4975,31.6193,2615900.0
2011-03-01 09:30:00,46.47,46.64,46.24,46.56,1545300.0,31.4299,31.5449,31.2744,31.4908,1545300.0
2011-03-01 09:40:00,46.56,46.69,46.44,46.58,990100.0,31.4908,31.5787,31.4096,31.5043,990100.0
2011-03-01 09:50:00,46.58,46.6,46.34,46.35,863000.0,31.5043,31.5178,31.342,31.3488,863000.0
2011-03-01 10:00:00,46.35,46.58,46.28,46.35,1440400.0,31.3488,31.5043,31.3014,31.3488,1440400.0
2011-03-01 10:10:00,46.35,46.36,46.07,46.07,1397300.0,31.3488,31.3555,31.1594,31.1594,1397300.0
2011-03-01 10:20:00,46.08,46.28,46.06,46.07,1142600.0,31.1661,31.3014,31.1526,31.1594,1142600.0
2011-03-01 10:30:00,46.07,46.19,46.06,46.17,846600.0,31.1594,31.2405,31.1526,31.227,846600.0
2011-03-01 10:40:00,46.17,46.38,46.16,46.32,629300.0,31.227,31.369,31.2202,31.3285,629300.0
2011-03-01 10:50:00,46.32,46.39,46.24,46.3,655000.0,31.3285,31.3758,31.2744,31.3149,655000.0
2011-03-01 11:00:00,46.32,46.4,46.26,46.32,522300.0,31.3285,31.3826,31.2879,31.3285,522300.0
2011-03-01 11:10:00,46.32,46.36,46.23,46.28,516700.0,31.3285,31.3555,31.2676,31.3014,516700.0
2011-03-01 11:20:00,46.28,46.33,46.13,46.14,507900.0,31.3014,31.3352,31.2,31.2067,507900.0
2011-03-01 11:30:00,46.15,46.22,46.04,46.19,888100.0,31.2135,31.2608,31.1391,31.2405,888100.0
2011-03-01 11:40:00,46.18,46.27,46.13,46.15,432200.0,31.2338,31.2946,31.2,31.2135,432200.0
2011-03-01 11:50:00,46.14,46.14,45.99,46.02,647100.0,31.2067,31.2067,31.1053,31.1256,647100.0
2011-03-01 12:00:00,46.03,46.1,45.96,46.08,652400.0,31.1323,31.1797,31.085,31.1661,652400.0
2011-03-01 12:10:00,46.08,46.13,46.0,46.02,359500.0,31.1661,31.2,31.112,31.1256,359500.0
2011-03-01 12:20:00,46.02,46.04,45.92,45.98,543800.0,31.1256,31.1391,31.0579,31.0985,543800.0
2011-03-01 12:30:00,45.99,46.12,45.97,46.11,469300.0,31.1053,31.1932,31.0917,31.1864,469300.0
2011-03-01 12:40:00,46.11,46.15,46.1,46.14,351700.0,31.1864,31.2135,31.1797,31.2067,351700.0
2011-03-01 12:50:00,46.15,46.2,46.01,46.04,292900.0,31.2135,31.2473,31.1188,31.1391,292900.0
2011-03-01 13:00:00,46.03,46.03,45.93,45.99,587000.0,31.1323,31.1323,31.0647,31.1053,587000.0
2011-03-01 13:10:00,45.98,46.05,45.94,45.98,327500.0,31.0985,31.1458,31.0715,31.0985,327500.0
2011-03-01 13:20:00,45.97,45.99,45.78,45.85,717000.0,31.0917,31.1053,30.9632,31.0106,717000.0
2011-03-01 13:30:00,45.85,45.9,45.8,45.86,341700.0,31.0106,31.0444,30.9768,31.0173,341700.0
2011-03-01 13:40:00,45.86,45.91,45.82,45.82,781700.0,31.0173,31.0512,30.9903,30.9903,781700.0
2011-03-01 13:50:00,45.82,45.92,45.78,45.91,895300.0,30.9903,31.0579,30.9632,31.0512,895300.0
2011-03-01 14:00:00,45.9,46.15,45.81,45.83,871500.0,31.0444,31.2135,30.9835,30.9971,871500.0
2011-03-01 14:10:00,45.83,45.96,45.81,45.95,758000.0,30.9971,31.085,30.9835,31.0782,758000.0
2011-03-01 14:20:00,45.95,45.96,45.75,45.78,544600.0,31.0782,31.085,30.9429,30.9632,544600.0
2011-03-01 14:30:00,45.78,45.86,45.75,45.85,616300.0,30.9632,31.0173,30.9429,31.0106,616300.0
2011-03-01 14:40:00,45.84,45.91,45.8,45.89,659800.0,31.0038,31.0512,30.9768,31.0376,659800.0
2011-03-01 14:50:00,45.88,45.99,45.82,45.86,985300.0,31.0309,31.1053,30.9903,31.0173,985300.0
2011-03-01 15:00:00,45.86,45.95,45.79,45.83,702200.0,31.0173,31.0782,30.97,30.9971,702200.0
2011-03-01 15:10:00,45.83,45.99,45.79,45.98,638900.0,30.9971,31.1053,30.97,31.0985,638900.0
2011-03-01 15:20:00,45.98,46.02,45.85,45.85,979400.0,31.0985,31.1256,31.0106,31.0106,979400.0
2011-03-01 15:30:00,45.85,45.87,45.74,45.81,1381300.0,31.0106,31.0241,30.9362,30.9835,1381300.0
2011-03-01 15:40:00,45.8,45.89,45.65,45.68,1316600.0,30.9768,31.0376,30.8753,30.8956,1316600.0
2011-03-01 15:50:00,45.69,45.73,45.59,45.62,2313000.0,30.9024,30.9294,30.8347,30.855,2313000.0
2011-03-02 09:30:00,45.39,45.61,45.25,45.58,1747200.0,30.6995,30.8483,30.6048,30.828,1747200.0
2011-03-02 09:40:00,45.58,45.67,45.38,45.56,1104300.0,30.828,30.8888,30.6927,30.8144,1104300.0
2011-03-02 09:50:00,45.56,45.63,45.47,45.62,911200.0,30.8144,30.8618,30.7536,30.855,911200.0
2011-03-02 10:00:00,45.62,45.73,45.6,45.63,1144100.0,30.855,30.9294,30.8415,30.8618,1144100.0
2011-03-02 10:10:00,45.63,45.7,45.57,45.69,475800.0,30.8618,30.9091,30.8212,30.9024,475800.0
2011-03-02 10:20:00,45.69,45.75,45.58,45.62,548500.0,30.9024,30.9429,30.828,30.855,548500.0
2011-03-02 10:30:00,45.62,45.8,45.59,45.79,504700.0,30.855,30.9768,30.8347,30.97,504700.0
2011-03-02 10:40:00,45.8,45.95,45.8,45.94,891100.0,30.9768,31.0782,30.9768,31.0715,891100.0
2011-03-02 10:50:00,45.95,45.97,45.8,45.8,603900.0,31.0782,31.0917,30.9768,30.9768,603900.0
2011-03-02 11:00:00,45.81,45.94,45.79,45.91,349700.0,30.9835,31.0715,30.97,31.0512,349700.0
2011-03-02 11:10:00,45.91,45.92,45.78,45.8,347200.0,31.0512,31.0579,30.9632,30.9768,347200.0
2011-03-02 11:20:00,45.81,45.84,45.65,45.65,391200.0,30.9835,31.0038,30.8753,30.8753,391200.0
2011-03-02 11:30:00,45.65,45.71,45.53,45.53,632700.0,30.8753,30.9159,30.7941,30.7941,632700.0
2011-03-02 11:40:00,45.54,45.59,45.31,45.33,1216900.0,30.8009,30.8347,30.6454,30.6589,1216900.0
2011-03-02 11:50:00,45.34,45.43,45.29,45.3,892700.0,30.6656,30.7265,30.6318,30.6386,892700.0
2011-03-02 12:00:00,45.29,45.32,45.2,45.31,916100.0,30.6318,30.6521,30.571,30.6454,916100.0
2011-03-02 12:10:00,45.3,45.36,45.2,45.26,648400.0,30.6386,30.6792,30.571,30.6115,648400.0
2011-03-02 12:20:00,45.26,45.34,45.25,45.3,497400.0,30.6115,30.6656,30.6048,30.6386,497400.0
2011-03-02 12:30:00,45.3,45.4,45.28,45.37,571700.0,30.6386,30.7062,30.6251,30.6859,571700.0
2011-03-02 12:40:00,45.37,45.4,45.33,45.39,384200.0,30.6859,30.7062,30.6589,30.6995,384200.0
2011-03-02 12:50:00,45.4,45.48,45.38,45.38,499500.0,30.7062,30.7603,30.6927,30.6927,499500.0
2011-03-02 13:00:00,45.38,45.44,45.35,45.37,339700.0,30.6927,30.7333,30.6724,30.6859,339700.0
2011-03-02 13:10:00,45.36,45.37,45.26,45.28,383000.0,30.6792,30.6859,30.6115,30.6251,383000.0
2011-03-02 13:20:00,45.28,45.42,45.26,45.37,440500.0,30.6251,30.7197,30.6115,30.6859,440500.0
2011-03-02 13:30:00,45.38,45.44,45.28,45.32,407700.0,30.6927,30.7333,30.6251,30.6521,407700.0
2011-03-02 13:40:00,45.32,45.32,45.2,45.22,450100.0,30.6521,30.6521,30.571,30.5845,450100.0
2011-03-02 13:50:00,45.22,45.27,45.17,45.24,475100.0,30.5845,30.6183,30.5507,30.598,475100.0
2011-03-02 14:00:00,45.24,45.28,45.15,45.23,535500.0,30.598,30.6251,30.5371,30.5912,535500.0
2011-03-02 14:10:00,45.24,45.4,45.24,45.39,816800.0,30.598,30.7062,30.598,30.6995,816800.0
2011-03-02 14:20:00,45.39,45.48,45.38,45.42,496000.0,30.6995,30.7603,30.6927,30.7197,496000.0
2011-03-02 14:30:00,45.42,45.52,45.4,45.45,572100.0,30.7197,30.7874,30.7062,30.74,572100.0
2011-03-02 14:40:00,45.46,45.58,45.45,45.49,565000.0,30.7468,30.828,30.74,30.7671,565000.0
2011-03-02 14:50:00,45.49,45.54,45.45,45.45,486600.0,30.7671,30.8009,30.74,30.74,486600.0
2011-03-02 15:00:00,45.44,45.52,45.43,45.46,485400.0,30.7333,30.7874,30.7265,30.7468,485400.0
2011-03-02 15:10:00,45.46,45.47,45.3,45.3,697800.0,30.7468,30.7536,30.6386,30.6386,697800.0
2011-03-02 15:20:00,45.3,45.35,45.23,45.23,683000.0,30.6386,30.6724,30.5912,30.5912,683000.0
2011-03-02 15:30:00,45.24,45.25,45.15,45.17,723700.0,30.598,30.6048,30.5371,30.5507,723700.0
2011-03-02 15:40:00,45.17,45.2,45.11,45.15,1339000.0,30.5507,30.571,30.5101,30.5371,1339000.0
2011-03-02 15:50:00,45.14,45.21,45.1,45.21,1596800.0,30.5304,30.5777,30.5033,30.5777,1596800.0
2011-03-03 09:30:00,45.72,45.95,45.71,45.92,1276700.0,30.9227,31.0782,30.9159,31.0579,1276700.0
2011-03-03 09:40:00,45.93,46.15,45.83,46.1,1411200.0,31.0647,31.2135,30.9971,31.1797,1411200.0
2011-03-03 09:50:00,46.11,46.19,45.94,46.0,997100.0,31.1864,31.2405,31.0715,31.112,997100.0
2011-03-03 10:00:00,45.99,46.05,45.78,45.92,941600.0,31.1053,31.1458,30.9632,31.0579,941600.0
2011-03-03 10:10:00,45.93,46.12,45.93,46.05,630700.0,31.0647,31.1932,31.0647,31.1458,630700.0
2011-03-03 10:20:00,46.05,46.06,45.88,45.93,661400.0,31.1458,31.1526,31.0309,31.0647,661400.0
2011-03-03 10:30:00,45.94,46.05,45.88,45.97,551200.0,31.0715,31.1458,31.0309,31.0917,551200.0
2011-03-03 10:40:00,45.98,46.2,45.98,46.07,608400.0,31.0985,31.2473,31.0985,31.1594,608400.0
2011-03-03 10:50:00,46.08,46.09,45.96,46.02,340800.0,31.1661,31.1729,31.085,31.1256,340800.0
2011-03-03 11:00:00,46.02,46.1,45.99,46.09,356400.0,31.1256,31.1797,31.1053,31.1729,356400.0
2011-03-03 11:10:00,46.1,46.11,46.0,46.08,318800.0,31.1797,31.1864,31.112,31.1661,318800.0
2011-03-03 11:20:00,46.07,46.1,46.03,46.03,275200.0,31.1594,31.1797,31.1323,31.1323,275200.0
2011-03-03 11:30:00,46.02,46.12,46.0,46.08,384700.0,31.1256,31.1932,31.112,31.1661,384700.0
2011-03-03 11:40:00,46.09,46.19,46.09,46.16,292500.0,31.1729,31.2405,31.1729,31.2202,292500.0
2011-03-03 11:50:00,46.15,46.25,46.15,46.15,607100.0,31.2135,31.2811,31.2135,31.2135,607100.0
2011-03-03 12:00:00,46.15,46.22,46.13,46.16,382000.0,31.2135,31.2608,31.2,31.2202,382000.0
2011-03-03 12:10:00,46.16,46.18,46.11,46.13,184700.0,31.2202,31.2338,31.1864,31.2,184700.0
2011-03-03 12:20:00,46.14,46.18,46.04,46.04,338200.0,31.2067,31.2338,31.1391,31.1391,338200.0
2011-03-03 12:30:00,46.04,46.1,46.02,46.09,309900.0,31.1391,31.1797,31.1256,31.1729,309900.0
2011-03-03 12:40:00,46.09,46.14,46.05,46.14,224200.0,31.1729,31.2067,31.1458,31.2067,224200.0
2011-03-03 12:50:00,46.14,46.22,46.14,46.21,327400.0,31.2067,31.2608,31.2067,31.2541,327400.0
2011-03-03 13:00:00,46.21,46.25,46.19,46.21,391700.0,31.2541,31.2811,31.2405,31.2541,391700.0
2011-03-03 13:10:00,46.21,46.26,46.2,46.24,243800.0,31.2541,31.2879,31.2473,31.2744,243800.0
2011-03-03 13:20:00,46.24,46.27,46.16,46.17,373200.0,31.2744,31.2946,31.2202,31.227,373200.0
2011-03-03 13:30:00,46.16,46.21,46.15,46.2,321500.0,31.2202,31.2541,31.2135,31.2473,321500.0
2011-03-03 13:40:00,46.2,46.24,46.18,46.23,256900.0,31.2473,31.2744,31.2338,31.2676,256900.0
2011-03-03 13:50:00,46.23,46.26,46.18,46.18,386600.0,31.2676,31.2879,31.2338,31.2338,386600.0
2011-03-03 14:00:00,46.19,46.26,46.18,46.23,322100.0,31.2405,31.2879,31.2338,31.2676,322100.0
2011-03-03 14:10:00,46.23,46.33,46.23,46.23,493500.0,31.2676,31.3352,31.2676,31.2676,493500.0
2011-03-03 14:20:00,46.24,46.24,46.11,46.14,509700.0,31.2744,31.2744,31.1864,31.2067,509700.0
2011-03-03 14:30:00,46.14,46.28,46.14,46.23,372900.0,31.2067,31.3014,31.2067,31.2676,372900.0
2011-03-03 14:40:00,46.23,46.27,46.21,46.24,194800.0,31.2676,31.2946,31.2541,31.2744,194800.0
2011-03-03 14:50:00,46.25,46.33,46.2,46.29,404600.0,31.2811,31.3352,31.2473,31.3082,404600.0
2011-03-03 15:00:00,46.29,46.3,46.2,46.22,352700.0,31.3082,31.3149,31.2473,31.2608,352700.0
2011-03-03 15:10:00,46.21,46.23,46.17,46.19,275400.0,31.2541,31.2676,31.227,31.2405,275400.0
2011-03-03 15:20:00,46.2,46.23,46.15,46.16,452500.0,31.2473,31.2676,31.2135,31.2202,452500.0
2011-03-03 15:30:00,46.16,46.16,46.06,46.12,788400.0,31.2202,31.2202,31.1526,31.1932,788400.0
2011-03-03 15:40:00,46.13,46.18,46.09,46.13,1005300.0,31.2,31.2338,31.1729,31.2,1005300.0
2011-03-03 15:50:00,46.12,46.22,46.07,46.09,2096500.0,31.1932,31.2608,31.1594,31.1729,2096500.0
2011-03-04 09:30:00,45.97,46.03,45.65,45.94,1510400.0,31.0917,31.1323,30.8753,31.0715,1510400.0
2011-03-04 09:40:00,45.94,46.04,45.83,45.95,780600.0,31.0715,31.1391,30.9971,31.0782,780600.0
2011-03-04 09:50:00,45.95,45.98,45.82,45.85,612600.0,31.0782,31.0985,30.9903,31.0106,612600.0
2011-03-04 10:00:00,45.85,45.91,45.61,45.66,1011400.0,31.0106,31.0512,30.8483,30.8821,1011400.0
2011-03-04 10:10:00,45.66,45.66,45.5,45.52,956700.0,30.8821,30.8821,30.7739,30.7874,956700.0
2011-03-04 10:20:00,45.52,45.59,45.42,45.57,1005400.0,30.7874,30.8347,30.7197,30.8212,1005400.0
2011-03-04 10:30:00,45.56,45.62,45.5,45.57,814500.0,30.8144,30.855,30.7739,30.8212,814500.0
2011-03-04 10:40:00,45.58,45.59,45.43,45.48,797000.0,30.828,30.8347,30.7265,30.7603,797000.0
2011-03-04 10:50:00,45.47,45.56,45.4,45.54,552000.0,30.7536,30.8144,30.7062,30.8009,552000.0
2011-03-04 11:00:00,45.54,45.55,45.42,45.5,629700.0,30.8009,30.8077,30.7197,30.7739,629700.0
2011-03-04 11:10:00,45.5,45.51,45.33,45.35,527900.0,30.7739,30.7806,30.6589,30.6724,527900.0
2011-03-04 11:20:00,45.35,45.44,45.32,45.41,496400.0,30.6724,30.7333,30.6521,30.713,496400.0
2011-03-04 11:30:00,45.41,45.51,45.33,45.5,628600.0,30.713,30.7806,30.6589,30.7739,628600.0
2011-03-04 11:40:00,45.51,45.51,45.38,45.43,360600.0,30.7806,30.7806,30.6927,30.7265,360600.0
2011-03-04 11:50:00,45.44,45.45,45.27,45.27,456300.0,30.7333,30.74,30.6183,30.6183,456300.0
2011-03-04 12:00:00,45.28,45.32,45.25,45.29,511500.0,30.6251,30.6521,30.6048,30.6318,511500.0
2011-03-04 12:10:00,45.29,45.3,45.14,45.23,733200.0,30.6318,30.6386,30.5304,30.5912,733200.0
2011-03-04 12:20:00,45.24,45.24,45.14,45.24,596200.0,30.598,30.598,30.5304,30.598,596200.0
2011-03-04 12:30:00,45.23,45.27,45.14,45.27,744000.0,30.5912,30.6183,30.5304,30.6183,744000.0
2011-03-04 12:40:00,45.27,45.31,45.23,45.27,553700.0,30.6183,30.6454,30.5912,30.6183,553700.0
2011-03-04 12:50:00,45.26,45.27,45.17,45.19,344900.0,30.6115,30.6183,30.5507,30.5642,344900.0
2011-03-04 13:00:00,45.2,45.26,45.14,45.16,491600.0,30.571,30.6115,30.5304,30.5439,491600.0
2011-03-04 13:10:00,45.17,45.19,45.1,45.16,437500.0,30.5507,30.5642,30.5033,30.5439,437500.0
2011-03-04 13:20:00,45.15,45.2,45.15,45.2,226700.0,30.5371,30.571,30.5371,30.571,226700.0
2011-03-04 13:30:00,45.2,45.34,45.18,45.33,519700.0,30.571,30.6656,30.5574,30.6589,519700.0
2011-03-04 13:40:00,45.32,45.34,45.23,45.27,613900.0,30.6521,30.6656,30.5912,30.6183,613900.0
2011-03-04 13:50:00,45.28,45.34,45.18,45.27,363600.0,30.6251,30.6656,30.5574,30.6183,363600.0
2011-03-04 14:00:00,45.28,45.28,45.2,45.22,498700.0,30.6251,30.6251,30.571,30.5845,498700.0
2011-03-04 14:10:00,45.22,45.26,45.2,45.26,391900.0,30.5845,30.6115,30.571,30.6115,391900.0
2011-03-04 14:20:00,45.25,45.36,45.23,45.3,440200.0,30.6048,30.6792,30.5912,30.6386,440200.0
2011-03-04 14:30:00,45.3,45.34,45.26,45.32,337900.0,30.6386,30.6656,30.6115,30.6521,337900.0
2011-03-04 14:40:00,45.32,45.35,45.26,45.29,384000.0,30.6521,30.6724,30.6115,30.6318,384000.0
2011-03-04 14:50:00,45.3,45.38,45.29,45.38,182500.0,30.6386,30.6927,30.6318,30.6927,182500.0
2011-03-04 15:00:00,45.38,45.47,45.36,45.36,499900.0,30.6927,30.7536,30.6792,30.6792,499900.0
2011-03-04 15:10:00,45.36,45.41,45.25,45.33,578400.0,30.6792,30.713,30.6048,30.6589,578400.0
2011-03-04 15:20:00,45.33,45.33,45.18,45.26,600800.0,30.6589,30.6589,30.5574,30.6115,600800.0
2011-03-04 15:30:00,45.26,45.33,45.18,45.31,624900.0,30.6115,30.6589,30.5574,30.6454,624900.0
2011-03-04 15:40:00,45.31,45.49,45.29,45.45,1076400.0,30.6454,30.7671,30.6318,30.74,1076400.0
2011-03-04 15:50:00,45.45,45.59,45.45,45.52,2393500.0,30.74,30.8347,30.74,30.7874,2393500.0
2011-03-07 09:30:00,45.62,45.65,45.3,45.58,1039000.0,30.855,30.8753,30.6386,30.828,1039000.0
2011-03-07 09:40:00,45.57,45.62,45.43,45.45,773400.0,30.8212,30.855,30.7265,30.74,773400.0
2011-03-07 09:50:00,45.45,45.51,45.32,45.37,762400.0,30.74,30.7806,30.6521,30.6859,762400.0
2011-03-07 10:00:00,45.37,45.45,45.13,45.15,803600.0,30.6859,30.74,30.5236,30.5371,803600.0
2011-03-07 10:10:00,45.15,45.23,45.11,45.16,808600.0,30.5371,30.5912,30.5101,30.5439,808600.0
2011-03-07 10:20:00,45.17,45.29,45.13,45.28,861500.0,30.5507,30.6318,30.5236,30.6251,861500.0
2011-03-07 10:30:00,45.27,45.28,45.15,45.2,881800.0,30.6183,30.6251,30.5371,30.571,881800.0
2011-03-07 10:40:00,45.2,45.24,45.11,45.18,1040700.0,30.571,30.598,30.5101,30.5574,1040700.0
2011-03-07 10:50:00,45.18,45.29,45.16,45.19,726000.0,30.5574,30.6318,30.5439,30.5642,726000.0
2011-03-07 11:00:00,45.19,45.31,45.13,45.3,990200.0,30.5642,30.6454,30.5236,30.6386,990200.0
2011-03-07 11:10:00,45.3,45.35,45.17,45.22,982700.0,30.6386,30.6724,30.5507,30.5845,982700.0
2011-03-07 11:20:00,45.22,45.26,45.11,45.16,527500.0,30.5845,30.6115,30.5101,30.5439,527500.0
2011-03-07 11:30:00,45.16,45.24,45.11,45.23,467300.0,30.5439,30.598,30.5101,30.5912,467300.0
2011-03-07 11:40:00,45.23,45.24,45.07,45.09,640500.0,30.5912,30.598,30.483,30.4966,640500.0
2011-03-07 11:50:00,45.1,45.16,45.06,45.11,535400.0,30.5033,30.5439,30.4763,30.5101,535400.0
2011-03-07 12:00:00,45.11,45.14,44.89,45.06,1470600.0,30.5101,30.5304,30.3613,30.4763,1470600.0
2011-03-07 12:10:00,45.07,45.09,44.97,44.97,310600.0,30.483,30.4966,30.4154,30.4154,310600.0
2011-03-07 12:20:00,44.97,45.01,44.92,44.93,428200.0,30.4154,30.4424,30.3816,30.3883,428200.0
2011-03-07 12:30:00,44.93,45.07,44.89,45.07,491100.0,30.3883,30.483,30.3613,30.483,491100.0
2011-03-07 12:40:00,45.06,45.07,44.96,44.97,369600.0,30.4763,30.483,30.4086,30.4154,369600.0
2011-03-07 12:50:00,44.97,44.98,44.86,44.87,435800.0,30.4154,30.4222,30.341,30.3478,435800.0
2011-03-07 13:00:00,44.88,44.92,44.8,44.82,503200.0,30.3545,30.3816,30.3004,30.3139,503200.0
2011-03-07 13:10:00,44.82,44.92,44.76,44.87,681000.0,30.3139,30.3816,30.2734,30.3478,681000.0
2011-03-07 13:20:00,44.86,44.97,44.84,44.93,504100.0,30.341,30.4154,30.3275,30.3883,504100.0
2011-03-07 13:30:00,44.93,45.17,44.92,45.11,689400.0,30.3883,30.5507,30.3816,30.5101,689400.0
2011-03-07 13:40:00,45.11,45.19,45.11,45.16,436600.0,30.5101,30.5642,30.5101,30.5439,436600.0
2011-03-07 13:50:00,45.16,45.16,45.05,45.08,287400.0,30.5439,30.5439,30.4695,30.4898,287400.0
2011-03-07 14:00:00,45.08,45.15,45.04,45.07,199800.0,30.4898,30.5371,30.4627,30.483,199800.0
2011-03-07 14:10:00,45.08,45.18,45.0,45.17,369800.0,30.4898,30.5574,30.4357,30.5507,369800.0
2011-03-07 14:20:00,45.18,45.2,45.06,45.14,661800.0,30.5574,30.571,30.4763,30.5304,661800.0
2011-03-07 14:30:00,45.14,45.19,45.12,45.15,312700.0,30.5304,30.5642,30.5168,30.5371,312700.0
2011-03-07 14:40:00,45.15,45.2,45.11,45.17,301100.0,30.5371,30.571,30.5101,30.5507,301100.0
2011-03-07 14:50:00,45.18,45.21,45.13,45.17,214100.0,30.5574,30.5777,30.5236,30.5507,214100.0
2011-03-07 15:00:00,45.17,45.22,45.12,45.2,447200.0,30.5507,30.5845,30.5168,30.571,447200.0
2011-03-07 15:10:00,45.19,45.28,45.19,45.23,448600.0,30.5642,30.6251,30.5642,30.5912,448600.0
2011-03-07 15:20:00,45.22,45.24,45.1,45.2,546400.0,30.5845,30.598,30.5033,30.571,546400.0
2011-03-07 15:30:00,45.19,45.37,45.16,45.33,975500.0,30.5642,30.6859,30.5439,30.6589,975500.0
2011-03-07 15:40:00,45.33,45.39,45.32,45.33,1062800.0,30.6589,30.6995,30.6521,30.6589,1062800.0
2011-03-07 15:50:00,45.32,45.33,45.18,45.21,1733700.0,30.6521,30.6589,30.5574,30.5777,1733700.0
2011-03-08 09:30:00,45.38,45.59,45.3,45.43,1135600.0,30.6927,30.8347,30.6386,30.7265,1135600.0
2011-03-08 09:40:00,45.43,45.75,45.38,45.73,1122700.0,30.7265,30.9429,30.6927,30.9294,1122700.0
2011-03-08 09:50:00,45.73,46.02,45.7,45.98,1474400.0,30.9294,31.1256,30.9091,31.0985,1474400.0
2011-03-08 10:00:00,45.98,46.09,45.91,45.93,1290100.0,31.0985,31.1729,31.0512,31.0647,1290100.0
2011-03-08 10:10:00,45.93,46.25,45.92,46.22,1650300.0,31.0647,31.2811,31.0579,31.2608,1650300.0
2011-03-08 10:20:00,46.22,46.3,46.14,46.22,970300.0,31.2608,31.3149,31.2067,31.2608,970300.0
2011-03-08 10:30:00,46.22,46.24,46.11,46.16,660500.0,31.2608,31.2744,31.1864,31.2202,660500.0
2011-03-08 10:40:00,46.16,46.22,46.08,46.2,859800.0,31.2202,31.2608,31.1661,31.2473,859800.0
2011-03-08 10:50:00,46.21,46.43,46.18,46.33,1195000.0,31.2541,31.4029,31.2338,31.3352,1195000.0
2011-03-08 11:00:00,46.33,46.36,46.27,46.31,662100.0,31.3352,31.3555,31.2946,31.3217,662100.0
2011-03-08 11:10:00,46.31,46.37,46.26,46.35,912400.0,31.3217,31.3623,31.2879,31.3488,912400.0
2011-03-08 11:20:00,46.36,46.51,46.34,46.51,1196700.0,31.3555,31.457,31.342,31.457,1196700.0
2011-03-08 11:30:00,46.51,46.63,46.45,46.47,1421800.0,31.457,31.5381,31.4164,31.4299,1421800.0
2011-03-08 11:40:00,46.47,46.55,46.47,46.49,839400.0,31.4299,31.484,31.4299,31.4434,839400.0
2011-03-08 11:50:00,46.49,46.5,46.39,46.47,1119100.0,31.4434,31.4502,31.3758,31.4299,1119100.0
2011-03-08 12:00:00,46.47,46.5,46.4,46.45,746200.0,31.4299,31.4502,31.3826,31.4164,746200.0
2011-03-08 12:10:00,46.45,46.49,46.38,46.43,496500.0,31.4164,31.4434,31.369,31.4029,496500.0
2011-03-08 12:20:00,46.43,46.51,46.41,46.49,947500.0,31.4029,31.457,31.3893,31.4434,947500.0
2011-03-08 12:30:00,46.49,46.56,46.48,46.56,492400.0,31.4434,31.4908,31.4367,31.4908,492400.0
2011-03-08 12:40:00,46.55,46.57,46.35,46.37,574200.0,31.484,31.4975,31.3488,31.3623,574200.0
2011-03-08 12:50:00,46.37,46.42,46.35,46.41,342900.0,31.3623,31.3961,31.3488,31.3893,342900.0
2011-03-08 13:00:00,46.42,46.53,46.4,46.52,448300.0,31.3961,31.4705,31.3826,31.4637,448300.0
2011-03-08 13:10:00,46.52,46.56,46.47,46.52,523200.0,31.4637,31.4908,31.4299,31.4637,523200.0
2011-03-08 13:20:00,46.52,46.6,46.5,46.59,426000.0,31.4637,31.5178,31.4502,31.5111,426000.0
2011-03-08 13:30:00,46.6,46.64,46.53,46.64,405800.0,31.5178,31.5449,31.4705,31.5449,405800.0
2011-03-08 13:40:00,46.64,46.68,46.58,46.66,592700.0,31.5449,31.5719,31.5043,31.5584,592700.0
2011-03-08 13:50:00,46.66,46.69,46.63,46.64,306100.0,31.5584,31.5787,31.5381,31.5449,306100.0
2011-03-08 14:00:00,46.65,46.66,46.48,46.48,547900.0,31.5517,31.5584,31.4367,31.4367,547900.0
2011-03-08 14:10:00,46.48,46.52,46.41,46.52,508600.0,31.4367,31.4637,31.3893,31.4637,508600.0
2011-03-08 14:20:00,46.52,46.56,46.48,46.48,339700.0,31.4637,31.4908,31.4367,31.4367,339700.0
2011-03-08 14:30:00,46.48,46.51,46.41,46.51,326600.0,31.4367,31.457,31.3893,31.457,326600.0
2011-03-08 14:40:00,46.51,46.57,46.48,46.56,373300.0,31.457,31.4975,31.4367,31.4908,373300.0
2011-03-08 14:50:00,46.56,46.61,46.53,46.55,491800.0,31.4908,31.5246,31.4705,31.484,491800.0
2011-03-08 15:00:00,46.55,46.56,46.44,46.54,422400.0,31.484,31.4908,31.4096,31.4773,422400.0
2011-03-08 15:10:00,46.54,46.61,46.51,46.59,644000.0,31.4773,31.5246,31.457,31.5111,644000.0
2011-03-08 15:20:00,46.58,46.59,46.48,46.52,722200.0,31.5043,31.5111,31.4367,31.4637,722200.0
2011-03-08 15:30:00,46.52,46.54,46.47,46.5,590200.0,31.4637,31.4773,31.4299,31.4502,590200.0
2011-03-08 15:40:00,46.5,46.52,46.39,46.43,1333400.0,31.4502,31.4637,31.3758,31.4029,1333400.0
2011-03-08 15:50:00,46.43,46.45,46.38,46.41,2179400.0,31.4029,31.4164,31.369,31.3893,2179400.0
2011-03-09 09:30:00,46.33,46.63,46.12,46.21,1103400.0,31.3352,31.5381,31.1932,31.2541,1103400.0
2011-03-09 09:40:00,46.21,46.37,46.12,46.22,999600.0,31.2541,31.3623,31.1932,31.2608,999600.0
2011-03-09 09:50:00,46.22,46.27,46.12,46.14,560400.0,31.2608,31.2946,31.1932,31.2067,560400.0
2011-03-09 10:00:00,46.12,46.33,46.02,46.24,972300.0,31.1932,31.3352,31.1256,31.2744,972300.0
2011-03-09 10:10:00,46.26,46.44,46.22,46.37,1017500.0,31.2879,31.4096,31.2608,31.3623,1017500.0
2011-03-09 10:20:00,46.38,46.6,46.33,46.54,931800.0,31.369,31.5178,31.3352,31.4773,931800.0
2011-03-09 10:30:00,46.53,46.55,46.31,46.31,656200.0,31.4705,31.484,31.3217,31.3217,656200.0
2011-03-09 10:40:00,46.31,46.41,46.29,46.32,480900.0,31.3217,31.3893,31.3082,31.3285,480900.0
2011-03-09 10:50:00,46.32,46.35,46.22,46.3,1022000.0,31.3285,31.3488,31.2608,31.3149,1022000.0
2011-03-09 11:00:00,46.29,46.34,46.2,46.31,628100.0,31.3082,31.342,31.2473,31.3217,628100.0
2011-03-09 11:10:00,46.31,46.5,46.29,46.47,700500.0,31.3217,31.4502,31.3082,31.4299,700500.0
2011-03-09 11:20:00,46.47,46.53,46.43,46.48,386300.0,31.4299,31.4705,31.4029,31.4367,386300.0
2011-03-09 11:30:00,46.48,46.58,46.41,46.56,433800.0,31.4367,31.5043,31.3893,31.4908,433800.0
2011-03-09 11:40:00,46.57,46.68,46.52,46.66,677900.0,31.4975,31.5719,31.4637,31.5584,677900.0
2011-03-09 11:50:00,46.67,46.93,46.66,46.93,1462100.0,31.5652,31.741,31.5584,31.741,1462100.0
2011-03-09 12:00:00,46.93,47.1,46.9,46.93,1247400.0,31.741,31.856,31.7207,31.741,1247400.0
2011-03-09 12:10:00,46.93,46.93,46.77,46.82,482100.0,31.741,31.741,31.6328,31.6666,482100.0
2011-03-09 12:20:00,46.81,46.88,46.8,46.84,785700.0,31.6599,31.7072,31.6531,31.6802,785700.0
2011-03-09 12:30:00,46.83,46.88,46.77,46.84,476300.0,31.6734,31.7072,31.6328,31.6802,476300.0
2011-03-09 12:40:00,46.84,46.86,46.7,46.81,456200.0,31.6802,31.6937,31.5855,31.6599,456200.0
2011-03-09 12:50:00,46.81,46.88,46.74,46.79,468400.0,31.6599,31.7072,31.6125,31.6463,468400.0
2011-03-09 13:00:00,46.78,46.82,46.64,46.72,545500.0,31.6396,31.6666,31.5449,31.599,545500.0
2011-03-09 13:10:00,46.72,46.81,46.72,46.8,386600.0,31.599,31.6599,31.599,31.6531,386600.0
2011-03-09 13:20:00,46.8,46.8,46.72,46.72,414900.0,31.6531,31.6531,31.599,31.599,414900.0
2011-03-09 13:30:00,46.73,46.74,46.59,46.62,313500.0,31.6058,31.6125,31.5111,31.5314,313500.0
2011-03-09 13:40:00,46.62,46.62,46.52,46.56,344400.0,31.5314,31.5314,31.4637,31.4908,344400.0
2011-03-09 13:50:00,46.56,46.57,46.45,46.47,448300.0,31.4908,31.4975,31.4164,31.4299,448300.0
2011-03-09 14:00:00,46.48,46.61,46.45,46.53,409200.0,31.4367,31.5246,31.4164,31.4705,409200.0
2011-03-09 14:10:00,46.53,46.63,46.49,46.58,278000.0,31.4705,31.5381,31.4434,31.5043,278000.0
2011-03-09 14:20:00,46.58,46.6,46.44,46.44,410500.0,31.5043,31.5178,31.4096,31.4096,410500.0
2011-03-09 14:30:00,46.45,46.45,46.3,46.38,503400.0,31.4164,31.4164,31.3149,31.369,503400.0
2011-03-09 14:40:00,46.37,46.48,46.36,46.46,279400.0,31.3623,31.4367,31.3555,31.4232,279400.0
2011-03-09 14:50:00,46.47,46.58,46.46,46.55,425300.0,31.4299,31.5043,31.4232,31.484,425300.0
2011-03-09 15:00:00,46.55,46.63,46.54,46.63,351800.0,31.484,31.5381,31.4773,31.5381,351800.0
2011-03-09 15:10:00,46.63,46.68,46.57,46.65,366500.0,31.5381,31.5719,31.4975,31.5517,366500.0
2011-03-09 15:20:00,46.65,46.67,46.57,46.64,411200.0,31.5517,31.5652,31.4975,31.5449,411200.0
2011-03-09 15:30:00,46.65,46.66,46.5,46.54,567300.0,31.5517,31.5584,31.4502,31.4773,567300.0
2011-03-09 15:40:00,46.54,46.62,46.51,46.62,600500.0,31.4773,31.5314,31.457,31.5314,600500.0
2011-03-09 15:50:00,46.62,46.64,46.55,46.58,1333400.0,31.5314,31.5449,31.484,31.5043,1333400.0
2011-03-10 09:30:00,46.08,46.25,45.81,45.85,1727000.0,31.1661,31.2811,30.9835,31.0106,1727000.0
2011-03-10 09:40:00,45.86,45.95,45.71,45.89,1290300.0,31.0173,31.0782,30.9159,31.0376,1290300.0
2011-03-10 09:50:00,45.89,46.06,45.85,45.97,1018300.0,31.0376,31.1526,31.0106,31.0917,1018300.0
2011-03-10 10:00:00,45.97,46.0,45.82,45.92,1087000.0,31.0917,31.112,30.9903,31.0579,1087000.0
2011-03-10 10:10:00,45.92,46.02,45.89,45.91,838100.0,31.0579,31.1256,31.0376,31.0512,838100.0
2011-03-10 10:20:00,45.91,46.02,45.81,45.81,971200.0,31.0512,31.1256,30.9835,30.9835,971200.0
2011-03-10 10:30:00,45.81,45.85,45.68,45.74,1354800.0,30.9835,31.0106,30.8956,30.9362,1354800.0
2011-03-10 10:40:00,45.74,45.93,45.65,45.77,1664600.0,30.9362,31.0647,30.8753,30.9565,1664600.0
2011-03-10 10:50:00,45.76,45.86,45.68,45.79,945600.0,30.9497,31.0173,30.8956,30.97,945600.0
2011-03-10 11:00:00,45.79,45.79,45.67,45.68,489700.0,30.97,30.97,30.8888,30.8956,489700.0
2011-03-10 11:10:00,45.68,45.78,45.56,45.78,1007800.0,30.8956,30.9632,30.8144,30.9632,1007800.0
2011-03-10 11:20:00,45.77,45.78,45.65,45.66,616400.0,30.9565,30.9632,30.8753,30.8821,616400.0
2011-03-10 11:30:00,45.66,45.75,45.59,45.68,636400.0,30.8821,30.9429,30.8347,30.8956,636400.0
2011-03-10 11:40:00,45.68,45.74,45.61,45.63,435100.0,30.8956,30.9362,30.8483,30.8618,435100.0
2011-03-10 11:50:00,45.63,45.75,45.6,45.7,405200.0,30.8618,30.9429,30.8415,30.9091,405200.0
2011-03-10 12:00:00,45.71,45.72,45.51,45.51,639300.0,30.9159,30.9227,30.7806,30.7806,639300.0
2011-03-10 12:10:00,45.52,45.56,45.48,45.49,685200.0,30.7874,30.8144,30.7603,30.7671,685200.0
2011-03-10 12:20:00,45.49,45.59,45.48,45.49,488300.0,30.7671,30.8347,30.7603,30.7671,488300.0
2011-03-10 12:30:00,45.5,45.57,45.46,45.55,485300.0,30.7739,30.8212,30.7468,30.8077,485300.0
2011-03-10 12:40:00,45.55,45.55,45.48,45.49,321100.0,30.8077,30.8077,30.7603,30.7671,321100.0
2011-03-10 12:50:00,45.48,45.63,45.46,45.63,483800.0,30.7603,30.8618,30.7468,30.8618,483800.0
2011-03-10 13:00:00,45.63,45.67,45.53,45.58,483900.0,30.8618,30.8888,30.7941,30.828,483900.0
2011-03-10 13:10:00,45.58,45.75,45.55,45.71,621200.0,30.828,30.9429,30.8077,30.9159,621200.0
2011-03-10 13:20:00,45.71,45.74,45.54,45.6,1002600.0,30.9159,30.9362,30.8009,30.8415,1002600.0
2011-03-10 13:30:00,45.6,45.61,45.26,45.27,1722000.0,30.8415,30.8483,30.6115,30.6183,1722000.0
2011-03-10 13:40:00,45.27,45.47,45.27,45.45,1018000.0,30.6183,30.7536,30.6183,30.74,1018000.0
2011-03-10 13:50:00,45.45,45.5,45.38,45.43,401100.0,30.74,30.7739,30.6927,30.7265,401100.0
2011-03-10 14:00:00,45.44,45.57,45.43,45.55,815800.0,30.7333,30.8212,30.7265,30.8077,815800.0
2011-03-10 14:10:00,45.55,45.57,45.5,45.56,469300.0,30.8077,30.8212,30.7739,30.8144,469300.0
2011-03-10 14:20:00,45.55,45.6,45.52,45.55,347000.0,30.8077,30.8415,30.7874,30.8077,347000.0
2011-03-10 14:30:00,45.54,45.68,45.52,45.68,487900.0,30.8009,30.8956,30.7874,30.8956,487900.0
2011-03-10 14:40:00,45.67,45.72,45.61,45.65,329300.0,30.8888,30.9227,30.8483,30.8753,329300.0
2011-03-10 14:50:00,45.65,45.68,45.6,45.64,302000.0,30.8753,30.8956,30.8415,30.8685,302000.0
2011-03-10 15:00:00,45.64,45.66,45.53,45.57,416500.0,30.8685,30.8821,30.7941,30.8212,416500.0
2011-03-10 15:10:00,45.57,45.63,45.52,45.57,486500.0,30.8212,30.8618,30.7874,30.8212,486500.0
2011-03-10 15:20:00,45.58,45.6,45.51,45.55,668200.0,30.828,30.8415,30.7806,30.8077,668200.0
2011-03-10 15:30:00,45.55,45.68,45.53,45.66,844200.0,30.8077,30.8956,30.7941,30.8821,844200.0
2011-03-10 15:40:00,45.66,45.77,45.6,45.6,996300.0,30.8821,30.9565,30.8415,30.8415,996300.0
2011-03-10 15:50:00,45.61,45.63,45.5,45.54,1868800.0,30.8483,30.8618,30.7739,30.8009,1868800.0
2011-03-11 09:30:00,45.34,45.55,45.28,45.48,871400.0,30.6656,30.8077,30.6251,30.7603,871400.0
2011-03-11 09:40:00,45.47,45.73,45.4,45.58,855500.0,30.7536,30.9294,30.7062,30.828,855500.0
2011-03-11 09:50:00,45.58,45.77,45.43,45.59,1133700.0,30.828,30.9565,30.7265,30.8347,1133700.0
2011-03-11 10:00:00,45.59,45.59,45.39,45.45,605500.0,30.8347,30.8347,30.6995,30.74,605500.0
2011-03-11 10:10:00,45.44,45.52,45.33,45.37,609600.0,30.7333,30.7874,30.6589,30.6859,609600.0
2011-03-11 10:20:00,45.36,45.48,45.25,45.39,947000.0,30.6792,30.7603,30.6048,30.6995,947000.0
2011-03-11 10:30:00,45.38,45.49,45.38,45.42,477800.0,30.6927,30.7671,30.6927,30.7197,477800.0
2011-03-11 10:40:00,45.42,45.43,45.32,45.33,652000.0,30.7197,30.7265,30.6521,30.6589,652000.0
2011-03-11 10:50:00,45.34,45.43,45.3,45.41,476000.0,30.6656,30.7265,30.6386,30.713,476000.0
2011-03-11 11:00:00,45.41,45.45,45.25,45.3,446000.0,30.713,30.74,30.6048,30.6386,446000.0
2011-03-11 11:10:00,45.29,45.4,45.29,45.4,328900.0,30.6318,30.7062,30.6318,30.7062,328900.0
2011-03-11 11:20:00,45.4,45.5,45.38,45.45,474700.0,30.7062,30.7739,30.6927,30.74,474700.0
2011-03-11 11:30:00,45.46,45.61,45.46,45.56,394800.0,30.7468,30.8483,30.7468,30.8144,394800.0
2011-03-11 11:40:00,45.55,45.71,45.54,45.67,472800.0,30.8077,30.9159,30.8009,30.8888,472800.0
2011-03-11 11:50:00,45.67,45.68,45.6,45.63,262400.0,30.8888,30.8956,30.8415,30.8618,262400.0
2011-03-11 12:00:00,45.63,45.69,45.61,45.67,282500.0,30.8618,30.9024,30.8483,30.8888,282500.0
2011-03-11 12:10:00,45.67,45.74,45.61,45.68,437400.0,30.8888,30.9362,30.8483,30.8956,437400.0
2011-03-11 12:20:00,45.68,45.71,45.63,45.65,274800.0,30.8956,30.9159,30.8618,30.8753,274800.0
2011-03-11 12:30:00,45.66,45.66,45.56,45.57,247200.0,30.8821,30.8821,30.8144,30.8212,247200.0
2011-03-11 12:40:00,45.57,45.61,45.56,45.6,228800.0,30.8212,30.8483,30.8144,30.8415,228800.0
2011-03-11 12:50:00,45.6,45.62,45.55,45.59,267400.0,30.8415,30.855,30.8077,30.8347,267400.0
2011-03-11 13:00:00,45.58,45.61,45.53,45.55,188900.0,30.828,30.8483,30.7941,30.8077,188900.0
2011-03-11 13:10:00,45.55,45.59,45.5,45.55,345100.0,30.8077,30.8347,30.7739,30.8077,345100.0
2011-03-11 13:20:00,45.54,45.56,45.5,45.54,178300.0,30.8009,30.8144,30.7739,30.8009,178300.0
2011-03-11 13:30:00,45.53,45.6,45.51,45.55,215700.0,30.7941,30.8415,30.7806,30.8077,215700.0
2011-03-11 13:40:00,45.54,45.61,45.54,45.58,192600.0,30.8009,30.8483,30.8009,30.828,192600.0
2011-03-11 13:50:00,45.59,45.6,45.55,45.59,164100.0,30.8347,30.8415,30.8077,30.8347,164100.0
2011-03-11 14:00:00,45.59,45.67,45.59,45.63,276800.0,30.8347,30.8888,30.8347,30.8618,276800.0
2011-03-11 14:10:00,45.63,45.77,45.63,45.77,407500.0,30.8618,30.9565,30.8618,30.9565,407500.0
2011-03-11 14:20:00,45.76,45.79,45.74,45.74,341700.0,30.9497,30.97,30.9362,30.9362,341700.0
2011-03-11 14:30:00,45.75,45.82,45.72,45.72,350800.0,30.9429,30.9903,30.9227,30.9227,350800.0
2011-03-11 14:40:00,45.73,45.8,45.72,45.74,227200.0,30.9294,30.9768,30.9227,30.9362,227200.0
2011-03-11 14:50:00,45.73,45.75,45.7,45.73,196800.0,30.9294,30.9429,30.9091,30.9294,196800.0
2011-03-11 15:00:00,45.72,45.79,45.71,45.74,435900.0,30.9227,30.97,30.9159,30.9362,435900.0
2011-03-11 15:10:00,45.74,45.77,45.68,45.77,352100.0,30.9362,30.9565,30.8956,30.9565,352100.0
2011-03-11 15:20:00,45.77,45.84,45.71,45.76,503800.0,30.9565,31.0038,30.9159,30.9497,503800.0
2011-03-11 15:30:00,45.76,45.82,45.67,45.73,807400.0,30.9497,30.9903,30.8888,30.9294,807400.0
2011-03-11 15:40:00,45.73,45.8,45.69,45.77,587600.0,30.9294,30.9768,30.9024,30.9565,587600.0
2011-03-11 15:50:00,45.77,45.8,45.7,45.72,1668900.0,30.9565,30.9768,30.9091,30.9227,1668900.0
2011-03-14 09:30:00,45.42,45.54,45.15,45.31,1498700.0,30.7197,30.8009,30.5371,30.6454,1498700.0
2011-03-14 09:40:00,45.31,45.37,45.15,45.21,804800.0,30.6454,30.6859,30.5371,30.5777,804800.0
2011-03-14 09:50:00,45.21,45.25,45.15,45.23,711800.0,30.5777,30.6048,30.5371,30.5912,711800.0
2011-03-14 10:00:00,45.23,45.27,45.08,45.08,627500.0,30.5912,30.6183,30.4898,30.4898,627500.0
2011-03-14 10:10:00,45.09,45.13,45.02,45.02,615400.0,30.4966,30.5236,30.4492,30.4492,615400.0
2011-03-14 10:20:00,45.03,45.11,44.99,45.08,1049800.0,30.456,30.5101,30.4289,30.4898,1049800.0
2011-03-14 10:30:00,45.08,45.09,44.92,44.97,995100.0,30.4898,30.4966,30.3816,30.4154,995100.0
2011-03-14 10:40:00,44.96,44.99,44.92,44.97,654900.0,30.4086,30.4289,30.3816,30.4154,654900.0
2011-03-14 10:50:00,44.97,44.98,44.8,44.82,728800.0,30.4154,30.4222,30.3004,30.3139,728800.0
2011-03-14 11:00:00,44.83,44.84,44.71,44.72,1002100.0,30.3207,30.3275,30.2395,30.2463,1002100.0
2011-03-14 11:10:00,44.72,44.79,44.63,44.74,837200.0,30.2463,30.2936,30.1854,30.2598,837200.0
2011-03-14 11:20:00,44.74,44.84,44.69,44.7,462700.0,30.2598,30.3275,30.226,30.2328,462700.0
2011-03-14 11:30:00,44.71,44.77,44.65,44.75,512900.0,30.2395,30.2801,30.199,30.2666,512900.0
2011-03-14 11:40:00,44.75,44.8,44.69,44.73,419600.0,30.2666,30.3004,30.226,30.2531,419600.0
2011-03-14 11:50:00,44.73,44.75,44.69,44.75,316400.0,30.2531,30.2666,30.226,30.2666,316400.0
2011-03-14 12:00:00,44.74,44.85,44.73,44.85,412100.0,30.2598,30.3342,30.2531,30.3342,412100.0
2011-03-14 12:10:00,44.85,44.89,44.79,44.84,404600.0,30.3342,30.3613,30.2936,30.3275,404600.0
2011-03-14 12:20:00,44.84,44.9,44.84,44.86,268500.0,30.3275,30.368,30.3275,30.341,268500.0
2011-03-14 12:30:00,44.87,44.92,44.83,44.83,340700.0,30.3478,30.3816,30.3207,30.3207,340700.0
2011-03-14 12:40:00,44.83,44.91,44.81,44.9,300300.0,30.3207,30.3748,30.3072,30.368,300300.0
2011-03-14 12:50:00,44.91,44.92,44.85,44.92,221100.0,30.3748,30.3816,30.3342,30.3816,221100.0
2011-03-14 13:00:00,44.92,44.97,44.84,44.94,416400.0,30.3816,30.4154,30.3275,30.3951,416400.0
2011-03-14 13:10:00,44.94,44.96,44.88,44.9,255500.0,30.3951,30.4086,30.3545,30.368,255500.0
2011-03-14 13:20:00,44.91,44.93,44.86,44.89,267600.0,30.3748,30.3883,30.341,30.3613,267600.0
2011-03-14 13:30:00,44.89,44.9,44.83,44.87,183900.0,30.3613,30.368,30.3207,30.3478,183900.0
2011-03-14 13:40:00,44.87,44.92,44.85,44.88,195400.0,30.3478,30.3816,30.3342,30.3545,195400.0
2011-03-14 13:50:00,44.88,44.97,44.88,44.96,404900.0,30.3545,30.4154,30.3545,30.4086,404900.0
2011-03-14 14:00:00,44.96,45.08,44.95,45.03,379600.0,30.4086,30.4898,30.4019,30.456,379600.0
2011-03-14 14:10:00,45.04,45.09,44.92,44.92,525000.0,30.4627,30.4966,30.3816,30.3816,525000.0
2011-03-14 14:20:00,44.93,45.07,44.93,45.0,628400.0,30.3883,30.483,30.3883,30.4357,628400.0
2011-03-14 14:30:00,45.0,45.02,44.93,44.93,381100.0,30.4357,30.4492,30.3883,30.3883,381100.0
2011-03-14 14:40:00,44.94,45.03,44.91,45.02,370700.0,30.3951,30.456,30.3748,30.4492,370700.0
2011-03-14 14:50:00,45.02,45.03,44.95,44.99,365400.0,30.4492,30.456,30.4019,30.4289,365400.0
2011-03-14 15:00:00,44.99,45.06,44.94,45.03,414600.0,30.4289,30.4763,30.3951,30.456,414600.0
2011-03-14 15:10:00,45.03,45.16,45.02,45.1,573000.0,30.456,30.5439,30.4492,30.5033,573000.0
2011-03-14 15:20:00,45.1,45.11,45.02,45.04,489100.0,30.5033,30.5101,30.4492,30.4627,489100.0
2011-03-14 15:30:00,45.03,45.15,45.03,45.14,636400.0,30.456,30.5371,30.456,30.5304,636400.0
2011-03-14 15:40:00,45.15,45.36,45.15,45.27,1395100.0,30.5371,30.6792,30.5371,30.6183,1395100.0
2011-03-14 15:50:00,45.28,45.42,45.28,45.32,1888000.0,30.6251,30.7197,30.6251,30.6521,1888000.0
2011-03-15 09:30:00,44.45,44.6,43.86,43.94,2650600.0,30.0637,30.1651,29.6646,29.7188,2650600.0
2011-03-15 09:40:00,43.95,44.4,43.94,44.38,1833800.0,29.7255,30.0299,29.7188,30.0163,1833800.0
2011-03-15 09:50:00,44.37,44.41,43.85,43.91,1673700.0,30.0096,30.0366,29.6579,29.6985,1673700.0
2011-03-15 10:00:00,43.91,44.1,43.86,44.05,1803500.0,29.6985,29.827,29.6646,29.7932,1803500.0
2011-03-15 10:10:00,44.06,44.17,44.0,44.06,1227000.0,29.7999,29.8743,29.7593,29.7999,1227000.0
2011-03-15 10:20:00,44.06,44.33,44.04,44.27,1154500.0,29.7999,29.9825,29.7864,29.9419,1154500.0
2011-03-15 10:30:00,44.28,44.32,44.14,44.24,965300.0,29.9487,29.9758,29.854,29.9217,965300.0
2011-03-15 10:40:00,44.24,44.35,44.18,44.26,1175400.0,29.9217,29.9961,29.8811,29.9352,1175400.0
2011-03-15 10:50:00,44.26,44.29,44.01,44.07,969200.0,29.9352,29.9555,29.7661,29.8067,969200.0
2011-03-15 11:00:00,44.08,44.09,44.0,44.08,536800.0,29.8134,29.8202,29.7593,29.8134,536800.0
2011-03-15 11:10:00,44.08,44.21,44.03,44.18,552900.0,29.8134,29.9014,29.7796,29.8811,552900.0
2011-03-15 11:20:00,44.19,44.28,44.13,44.25,670000.0,29.8878,29.9487,29.8473,29.9284,670000.0
2011-03-15 11:30:00,44.26,44.33,44.21,44.31,577700.0,29.9352,29.9825,29.9014,29.969,577700.0
2011-03-15 11:40:00,44.31,44.32,44.14,44.17,642400.0,29.969,29.9758,29.854,29.8743,642400.0
2011-03-15 11:50:00,44.17,44.32,44.13,44.28,503500.0,29.8743,29.9758,29.8473,29.9487,503500.0
2011-03-15 12:00:00,44.29,44.42,44.27,44.39,781300.0,29.9555,30.0434,29.9419,30.0231,781300.0
2011-03-15 12:10:00,44.39,44.55,44.39,44.46,961700.0,30.0231,30.1313,30.0231,30.0705,961700.0
2011-03-15 12:20:00,44.45,44.64,44.45,44.59,529100.0,30.0637,30.1922,30.0637,30.1584,529100.0
2011-03-15 12:30:00,44.6,44.6,44.37,44.39,519000.0,30.1651,30.1651,30.0096,30.0231,519000.0
2011-03-15 12:40:00,44.39,44.41,44.29,44.35,490700.0,30.0231,30.0366,29.9555,29.9961,490700.0
2011-03-15 12:50:00,44.35,44.48,44.34,44.45,356900.0,29.9961,30.084,29.9893,30.0637,356900.0
2011-03-15 13:00:00,44.44,44.49,44.38,44.38,331700.0,30.0569,30.0907,30.0163,30.0163,331700.0
2011-03-15 13:10:00,44.38,44.48,44.33,44.36,377300.0,30.0163,30.084,29.9825,30.0028,377300.0
2011-03-15 13:20:00,44.36,44.45,44.33,44.37,373800.0,30.0028,30.0637,29.9825,30.0096,373800.0
2011-03-15 13:30:00,44.37,44.53,44.36,44.52,487100.0,30.0096,30.1178,30.0028,30.111,487100.0
2011-03-15 13:40:00,44.52,44.59,44.47,44.55,466900.0,30.111,30.1584,30.0772,30.1313,466900.0
2011-03-15 13:50:00,44.56,44.6,44.52,44.59,334200.0,30.1381,30.1651,30.111,30.1584,334200.0
2011-03-15 14:00:00,44.59,44.62,44.5,44.53,455300.0,30.1584,30.1787,30.0975,30.1178,455300.0
2011-03-15 14:10:00,44.53,44.57,44.37,44.37,831700.0,30.1178,30.1449,30.0096,30.0096,831700.0
2011-03-15 14:20:00,44.36,44.72,44.35,44.71,581500.0,30.0028,30.2463,29.9961,30.2395,581500.0
2011-03-15 14:30:00,44.72,44.77,44.68,44.74,650400.0,30.2463,30.2801,30.2193,30.2598,650400.0
2011-03-15 14:40:00,44.74,44.87,44.73,44.85,457400.0,30.2598,30.3478,30.2531,30.3342,457400.0
2011-03-15 14:50:00,44.85,44.9,44.8,44.8,704700.0,30.3342,30.368,30.3004,30.3004,704700.0
2011-03-15 15:00:00,44.8,44.93,44.77,44.84,481900.0,30.3004,30.3883,30.2801,30.3275,481900.0
2011-03-15 15:10:00,44.84,44.9,44.78,44.87,512800.0,30.3275,30.368,30.2869,30.3478,512800.0
2011-03-15 15:20:00,44.88,44.99,44.86,44.89,598600.0,30.3545,30.4289,30.341,30.3613,598600.0
2011-03-15 15:30:00,44.89,44.9,44.74,44.76,923300.0,30.3613,30.368,30.2598,30.2734,923300.0
2011-03-15 15:40:00,44.76,44.92,44.75,44.76,1409000.0,30.2734,30.3816,30.2666,30.2734,1409000.0
2011-03-15 15:50:00,44.76,44.85,44.59,44.61,2239000.0,30.2734,30.3342,30.1584,30.1719,2239000.0
2011-03-16 09:30:00,44.64,44.78,44.47,44.48,1349100.0,30.1922,30.2869,30.0772,30.084,1349100.0
2011-03-16 09:40:00,44.48,44.57,44.28,44.29,1488100.0,30.084,30.1449,29.9487,29.9555,1488100.0
2011-03-16 09:50:00,44.3,44.5,44.26,44.31,1037300.0,29.9622,30.0975,29.9352,29.969,1037300.0
2011-03-16 10:00:00,44.32,44.37,44.27,44.34,866300.0,29.9758,30.0096,29.9419,29.9893,866300.0
2011-03-16 10:10:00,44.32,44.35,44.25,44.32,674400.0,29.9758,29.9961,29.9284,29.9758,674400.0
2011-03-16 10:20:00,44.31,44.35,44.21,44.33,541100.0,29.969,29.9961,29.9014,29.9825,541100.0
2011-03-16 10:30:00,44.33,44.45,44.3,44.44,620100.0,29.9825,30.0637,29.9622,30.0569,620100.0
2011-03-16 10:40:00,44.44,44.51,44.42,44.5,544800.0,30.0569,30.1043,30.0434,30.0975,544800.0
2011-03-16 10:50:00,44.5,44.57,44.3,44.31,782900.0,30.0975,30.1449,29.9622,29.969,782900.0
2011-03-16 11:00:00,44.31,44.34,43.86,44.21,2962900.0,29.969,29.9893,29.6646,29.9014,2962900.0
2011-03-16 11:10:00,44.2,44.34,44.16,44.25,1283800.0,29.8946,29.9893,29.8675,29.9284,1283800.0
2011-03-16 11:20:00,44.25,44.31,44.08,44.3,855600.0,29.9284,29.969,29.8134,29.9622,855600.0
2011-03-16 11:30:00,44.31,44.4,44.21,44.25,666400.0,29.969,30.0299,29.9014,29.9284,666400.0
2011-03-16 11:40:00,44.24,44.32,44.08,44.13,900700.0,29.9217,29.9758,29.8134,29.8473,900700.0
2011-03-16 11:50:00,44.13,44.19,44.04,44.12,620000.0,29.8473,29.8878,29.7864,29.8405,620000.0
2011-03-16 12:00:00,44.13,44.16,43.96,44.08,857400.0,29.8473,29.8675,29.7323,29.8134,857400.0
2011-03-16 12:10:00,44.07,44.13,43.86,43.93,936900.0,29.8067,29.8473,29.6646,29.712,936900.0
2011-03-16 12:20:00,43.92,44.1,43.88,44.09,773000.0,29.7052,29.827,29.6782,29.8202,773000.0
2011-03-16 12:30:00,44.1,44.18,43.98,44.04,795200.0,29.827,29.8811,29.7458,29.7864,795200.0
2011-03-16 12:40:00,44.03,44.18,44.02,44.14,498600.0,29.7796,29.8811,29.7729,29.854,498600.0
2011-03-16 12:50:00,44.15,44.25,44.11,44.21,564400.0,29.8608,29.9284,29.8337,29.9014,564400.0
2011-03-16 13:00:00,44.21,44.31,44.19,44.19,375600.0,29.9014,29.969,29.8878,29.8878,375600.0
2011-03-16 13:10:00,44.19,44.23,44.14,44.22,393700.0,29.8878,29.9149,29.854,29.9081,393700.0
2011-03-16 13:20:00,44.22,44.25,44.06,44.09,534700.0,29.9081,29.9284,29.7999,29.8202,534700.0
2011-03-16 13:30:00,44.09,44.11,43.99,44.03,729700.0,29.8202,29.8337,29.7526,29.7796,729700.0
2011-03-16 13:40:00,44.02,44.07,43.94,44.02,652100.0,29.7729,29.8067,29.7188,29.7729,652100.0
2011-03-16 13:50:00,44.02,44.07,43.93,43.95,670000.0,29.7729,29.8067,29.712,29.7255,670000.0
2011-03-16 14:00:00,43.95,43.96,43.8,43.84,822100.0,29.7255,29.7323,29.6241,29.6511,822100.0
2011-03-16 14:10:00,43.84,43.88,43.66,43.69,1842100.0,29.6511,29.6782,29.5294,29.5497,1842100.0
2011-03-16 14:20:00,43.69,43.99,43.67,43.94,1071300.0,29.5497,29.7526,29.5361,29.7188,1071300.0
2011-03-16 14:30:00,43.93,44.0,43.81,43.91,1123600.0,29.712,29.7593,29.6308,29.6985,1123600.0
2011-03-16 14:40:00,43.9,44.21,43.9,44.14,1197900.0,29.6917,29.9014,29.6917,29.854,1197900.0
2011-03-16 14:50:00,44.14,44.23,44.09,44.15,665400.0,29.854,29.9149,29.8202,29.8608,665400.0
2011-03-16 15:00:00,44.14,44.19,43.97,44.0,787400.0,29.854,29.8878,29.739,29.7593,787400.0
2011-03-16 15:10:00,44.01,44.04,43.82,43.95,1634600.0,29.7661,29.7864,29.6376,29.7255,1634600.0
2011-03-16 15:20:00,43.95,44.03,43.77,43.85,1289100.0,29.7255,29.7796,29.6038,29.6579,1289100.0
2011-03-16 15:30:00,43.85,43.89,43.76,43.8,1078800.0,29.6579,29.6849,29.597,29.6241,1078800.0
2011-03-16 15:40:00,43.79,43.92,43.77,43.9,1791600.0,29.6173,29.7052,29.6038,29.6917,1791600.0
2011-03-16 15:50:00,43.91,43.95,43.8,43.84,2812300.0,29.6985,29.7255,29.6241,29.6511,2812300.0
2011-03-17 09:30:00,44.46,44.53,44.3,44.49,1805300.0,30.0705,30.1178,29.9622,30.0907,1805300.0
2011-03-17 09:40:00,44.49,44.5,44.11,44.21,1105400.0,30.0907,30.0975,29.8337,29.9014,1105400.0
2011-03-17 09:50:00,44.22,44.36,44.14,44.19,917700.0,29.9081,30.0028,29.854,29.8878,917700.0
2011-03-17 10:00:00,44.19,44.3,44.1,44.24,1006000.0,29.8878,29.9622,29.827,29.9217,1006000.0
2011-03-17 10:10:00,44.24,44.4,44.18,44.39,712300.0,29.9217,30.0299,29.8811,30.0231,712300.0
2011-03-17 10:20:00,44.39,44.39,44.19,44.23,849700.0,30.0231,30.0231,29.8878,29.9149,849700.0
2011-03-17 10:30:00,44.24,44.43,44.22,44.38,377500.0,29.9217,30.0502,29.9081,30.0163,377500.0
2011-03-17 10:40:00,44.38,44.39,44.25,44.32,405500.0,30.0163,30.0231,29.9284,29.9758,405500.0
2011-03-17 10:50:00,44.32,44.33,44.13,44.17,575800.0,29.9758,29.9825,29.8473,29.8743,575800.0
2011-03-17 11:00:00,44.17,44.32,44.17,44.27,479500.0,29.8743,29.9758,29.8743,29.9419,479500.0
2011-03-17 11:10:00,44.27,44.28,44.07,44.1,720800.0,29.9419,29.9487,29.8067,29.827,720800.0
2011-03-17 11:20:00,44.09,44.15,43.81,43.81,1148100.0,29.8202,29.8608,29.6308,29.6308,1148100.0
2011-03-17 11:30:00,43.82,43.85,43.73,43.84,1887900.0,29.6376,29.6579,29.5767,29.6511,1887900.0
2011-03-17 11:40:00,43.81,43.83,43.6,43.61,1195300.0,29.6308,29.6444,29.4888,29.4956,1195300.0
2011-03-17 11:50:00,43.6,43.77,43.41,43.74,1567000.0,29.4888,29.6038,29.3603,29.5835,1567000.0
2011-03-17 12:00:00,43.74,43.85,43.68,43.84,596700.0,29.5835,29.6579,29.5429,29.6511,596700.0
2011-03-17 12:10:00,43.84,43.96,43.82,43.92,531100.0,29.6511,29.7323,29.6376,29.7052,531100.0
2011-03-17 12:20:00,43.93,43.95,43.85,43.91,499500.0,29.712,29.7255,29.6579,29.6985,499500.0
2011-03-17 12:30:00,43.91,43.98,43.88,43.9,330600.0,29.6985,29.7458,29.6782,29.6917,330600.0
2011-03-17 12:40:00,43.91,43.94,43.81,43.89,392900.0,29.6985,29.7188,29.6308,29.6849,392900.0
2011-03-17 12:50:00,43.9,43.96,43.87,43.91,220700.0,29.6917,29.7323,29.6714,29.6985,220700.0
2011-03-17 13:00:00,43.9,43.96,43.86,43.94,200900.0,29.6917,29.7323,29.6646,29.7188,200900.0
2011-03-17 13:10:00,43.95,44.06,43.95,43.95,465400.0,29.7255,29.7999,29.7255,29.7255,465400.0
2011-03-17 13:20:00,43.95,43.98,43.69,43.71,727400.0,29.7255,29.7458,29.5497,29.5632,727400.0
2011-03-17 13:30:00,43.71,43.73,43.64,43.69,903500.0,29.5632,29.5767,29.5158,29.5497,903500.0
2011-03-17 13:40:00,43.69,43.7,43.56,43.65,633600.0,29.5497,29.5564,29.4617,29.5226,633600.0
2011-03-17 13:50:00,43.64,43.65,43.46,43.56,895100.0,29.5158,29.5226,29.3941,29.4617,895100.0
2011-03-17 14:00:00,43.56,43.58,43.46,43.47,1128800.0,29.4617,29.4753,29.3941,29.4009,1128800.0
2011-03-17 14:10:00,43.48,43.52,43.4,43.5,714900.0,29.4076,29.4347,29.3535,29.4212,714900.0
2011-03-17 14:20:00,43.51,43.63,43.46,43.59,1137500.0,29.4279,29.5091,29.3941,29.482,1137500.0
2011-03-17 14:30:00,43.58,43.68,43.57,43.66,507000.0,29.4753,29.5429,29.4685,29.5294,507000.0
2011-03-17 14:40:00,43.66,43.76,43.63,43.74,534300.0,29.5294,29.597,29.5091,29.5835,534300.0
2011-03-17 14:50:00,43.74,43.88,43.72,43.83,539700.0,29.5835,29.6782,29.57,29.6444,539700.0
2011-03-17 15:00:00,43.83,44.48,43.8,44.18,6959600.0,29.6444,30.084,29.6241,29.8811,6959600.0
2011-03-17 15:10:00,44.19,44.48,44.18,44.28,2449000.0,29.8878,30.084,29.8811,29.9487,2449000.0
2011-03-17 15:20:00,44.28,44.41,44.16,44.27,1350300.0,29.9487,30.0366,29.8675,29.9419,1350300.0
2011-03-17 15:30:00,44.27,44.54,44.23,44.49,2087700.0,29.9419,30.1246,29.9149,30.0907,2087700.0
2011-03-17 15:40:00,44.5,44.61,44.43,44.55,2587300.0,30.0975,30.1719,30.0502,30.1313,2587300.0
2011-03-17 15:50:00,44.55,44.59,44.44,44.55,3027900.0,30.1313,30.1584,30.0569,30.1313,3027900.0
2011-03-18 09:30:00,45.24,45.3,45.06,45.25,5333600.0,30.598,30.6386,30.4763,30.6048,5333600.0
2011-03-18 09:40:00,45.24,45.41,45.19,45.25,1828800.0,30.598,30.713,30.5642,30.6048,1828800.0
2011-03-18 09:50:00,45.25,45.28,45.14,45.14,1463500.0,30.6048,30.6251,30.5304,30.5304,1463500.0
2011-03-18 10:00:00,45.15,45.18,44.95,45.08,1426400.0,30.5371,30.5574,30.4019,30.4898,1426400.0
2011-03-18 10:10:00,45.08,45.12,44.96,45.01,909700.0,30.4898,30.5168,30.4086,30.4424,909700.0
2011-03-18 10:20:00,45.01,45.01,44.81,44.81,816900.0,30.4424,30.4424,30.3072,30.3072,816900.0
2011-03-18 10:30:00,44.82,44.95,44.75,44.95,849000.0,30.3139,30.4019,30.2666,30.4019,849000.0
2011-03-18 10:40:00,44.95,45.02,44.94,44.98,571600.0,30.4019,30.4492,30.3951,30.4222,571600.0
2011-03-18 10:50:00,44.98,45.03,44.95,45.0,556800.0,30.4222,30.456,30.4019,30.4357,556800.0
2011-03-18 11:00:00,44.99,45.33,44.99,45.15,3495500.0,30.4289,30.6589,30.4289,30.5371,3495500.0
2011-03-18 11:10:00,45.15,45.21,45.05,45.19,885700.0,30.5371,30.5777,30.4695,30.5642,885700.0
2011-03-18 11:20:00,45.2,45.2,44.86,44.88,911600.0,30.571,30.571,30.341,30.3545,911600.0
2011-03-18 11:30:00,44.86,45.83,44.85,45.83,7244100.0,30.341,30.9971,30.3342,30.9971,7244100.0
2011-03-18 11:40:00,45.82,46.02,45.62,45.66,6530600.0,30.9903,31.1256,30.855,30.8821,6530600.0
2011-03-18 11:50:00,45.65,45.99,45.63,45.88,3195200.0,30.8753,31.1053,30.8618,31.0309,3195200.0
2011-03-18 12:00:00,45.88,46.18,45.87,46.01,2852800.0,31.0309,31.2338,31.0241,31.1188,2852800.0
2011-03-18 12:10:00,46.0,46.09,45.95,46.02,1978800.0,31.112,31.1729,31.0782,31.1256,1978800.0
2011-03-18 12:20:00,46.03,46.14,46.0,46.05,1213200.0,31.1323,31.2067,31.112,31.1458,1213200.0
2011-03-18 12:30:00,46.05,46.05,45.88,45.93,1717700.0,31.1458,31.1458,31.0309,31.0647,1717700.0
2011-03-18 12:40:00,45.93,45.98,45.72,45.8,1342100.0,31.0647,31.0985,30.9227,30.9768,1342100.0
2011-03-18 12:50:00,45.8,45.81,45.68,45.69,1199100.0,30.9768,30.9835,30.8956,30.9024,1199100.0
2011-03-18 13:00:00,45.69,45.93,45.68,45.91,1229800.0,30.9024,31.0647,30.8956,31.0512,1229800.0
2011-03-18 13:10:00,45.91,45.96,45.84,45.92,379400.0,31.0512,31.085,31.0038,31.0579,379400.0
2011-03-18 13:20:00,45.92,45.95,45.8,45.86,376800.0,31.0579,31.0782,30.9768,31.0173,376800.0
2011-03-18 13:30:00,45.86,45.95,45.81,45.92,269600.0,31.0173,31.0782,30.9835,31.0579,269600.0
2011-03-18 13:40:00,45.92,45.96,45.83,45.93,541400.0,31.0579,31.085,30.9971,31.0647,541400.0
2011-03-18 13:50:00,45.93,45.99,45.9,45.91,643300.0,31.0647,31.1053,31.0444,31.0512,643300.0
2011-03-18 14:00:00,45.9,45.98,45.9,45.97,580500.0,31.0444,31.0985,31.0444,31.0917,580500.0
2011-03-18 14:10:00,45.97,45.97,45.73,45.74,1361100.0,31.0917,31.0917,30.9294,30.9362,1361100.0
2011-03-18 14:20:00,45.73,45.8,45.7,45.77,1142500.0,30.9294,30.9768,30.9091,30.9565,1142500.0
2011-03-18 14:30:00,45.77,45.86,45.72,45.83,796600.0,30.9565,31.0173,30.9227,30.9971,796600.0
2011-03-18 14:40:00,45.83,45.89,45.73,45.75,682200.0,30.9971,31.0376,30.9294,30.9429,682200.0
2011-03-18 14:50:00,45.76,45.81,45.6,45.68,1042900.0,30.9497,30.9835,30.8415,30.8956,1042900.0
2011-03-18 15:00:00,45.67,45.75,45.56,45.62,1170900.0,30.8888,30.9429,30.8144,30.855,1170900.0
2011-03-18 15:10:00,45.62,45.67,45.53,45.61,1298200.0,30.855,30.8888,30.7941,30.8483,1298200.0
2011-03-18 15:20:00,45.61,45.65,45.55,45.61,870900.0,30.8483,30.8753,30.8077,30.8483,870900.0
2011-03-18 15:30:00,45.61,45.67,45.6,45.62,1492600.0,30.8483,30.8888,30.8415,30.855,1492600.0
2011-03-18 15:40:00,45.62,45.67,45.56,45.61,2488100.0,30.855,30.8888,30.8144,30.8483,2488100.0
2011-03-18 15:50:00,45.62,45.71,45.4,45.63,5437100.0,30.855,30.9159,30.7062,30.8618,5437100.0
2011-03-21 09:30:00,46.29,46.32,45.74,46.02,2241700.0,31.3082,31.3285,30.9362,31.1256,2241700.0
2011-03-21 09:40:00,46.02,46.15,45.93,45.97,1483900.0,31.1256,31.2135,31.0647,31.0917,1483900.0
2011-03-21 09:50:00,45.96,46.03,45.91,45.95,950200.0,31.085,31.1323,31.0512,31.0782,950200.0
2011-03-21 10:00:00,45.95,45.97,45.78,45.91,1336400.0,31.0782,31.0917,30.9632,31.0512,1336400.0
2011-03-21 10:10:00,45.91,45.92,45.81,45.85,843700.0,31.0512,31.0579,30.9835,31.0106,843700.0
2011-03-21 10:20:00,45.86,45.93,45.79,45.93,771000.0,31.0173,31.0647,30.97,31.0647,771000.0
2011-03-21 10:30:00,45.93,45.93,45.63,45.66,955100.0,31.0647,31.0647,30.8618,30.8821,955100.0
2011-03-21 10:40:00,45.66,45.73,45.55,45.71,883800.0,30.8821,30.9294,30.8077,30.9159,883800.0
2011-03-21 10:50:00,45.72,45.75,45.63,45.67,538800.0,30.9227,30.9429,30.8618,30.8888,538800.0
2011-03-21 11:00:00,45.67,45.77,45.62,45.75,880400.0,30.8888,30.9565,30.855,30.9429,880400.0
2011-03-21 11:10:00,45.74,45.77,45.66,45.7,617400.0,30.9362,30.9565,30.8821,30.9091,617400.0
2011-03-21 11:20:00,45.7,45.7,45.58,45.62,776500.0,30.9091,30.9091,30.828,30.855,776500.0
2011-03-21 11:30:00,45.63,45.66,45.51,45.53,685500.0,30.8618,30.8821,30.7806,30.7941,685500.0
2011-03-21 11:40:00,45.54,45.59,45.44,45.51,766400.0,30.8009,30.8347,30.7333,30.7806,766400.0
2011-03-21 11:50:00,45.52,45.57,45.52,45.52,388100.0,30.7874,30.8212,30.7874,30.7874,388100.0
2011-03-21 12:00:00,45.52,45.57,45.47,45.57,570600.0,30.7874,30.8212,30.7536,30.8212,570600.0
2011-03-21 12:10:00,45.57,45.59,45.51,45.57,398500.0,30.8212,30.8347,30.7806,30.8212,398500.0
2011-03-21 12:20:00,45.57,45.6,45.53,45.58,360000.0,30.8212,30.8415,30.7941,30.828,360000.0
2011-03-21 12:30:00,45.58,45.59,45.46,45.46,531800.0,30.828,30.8347,30.7468,30.7468,531800.0
2011-03-21 12:40:00,45.46,45.47,45.32,45.34,693600.0,30.7468,30.7536,30.6521,30.6656,693600.0
2011-03-21 12:50:00,45.35,45.41,45.32,45.39,394300.0,30.6724,30.713,30.6521,30.6995,394300.0
2011-03-21 13:00:00,45.38,45.46,45.36,45.39,416100.0,30.6927,30.7468,30.6792,30.6995,416100.0
2011-03-21 13:10:00,45.39,45.51,45.37,45.51,364500.0,30.6995,30.7806,30.6859,30.7806,364500.0
2011-03-21 13:20:00,45.5,45.58,45.5,45.56,571300.0,30.7739,30.828,30.7739,30.8144,571300.0
2011-03-21 13:30:00,45.56,45.57,45.49,45.51,491900.0,30.8144,30.8212,30.7671,30.7806,491900.0
2011-03-21 13:40:00,45.52,45.55,45.44,45.52,360300.0,30.7874,30.8077,30.7333,30.7874,360300.0
2011-03-21 13:50:00,45.53,45.57,45.49,45.56,360100.0,30.7941,30.8212,30.7671,30.8144,360100.0
2011-03-21 14:00:00,45.56,45.57,45.53,45.56,320200.0,30.8144,30.8212,30.7941,30.8144,320200.0
2011-03-21 14:10:00,45.55,45.64,45.55,45.6,369800.0,30.8077,30.8685,30.8077,30.8415,369800.0
2011-03-21 14:20:00,45.61,45.62,45.56,45.6,333400.0,30.8483,30.855,30.8144,30.8415,333400.0
2011-03-21 14:30:00,45.6,45.65,45.59,45.59,515700.0,30.8415,30.8753,30.8347,30.8347,515700.0
2011-03-21 14:40:00,45.59,45.6,45.53,45.58,443400.0,30.8347,30.8415,30.7941,30.828,443400.0
2011-03-21 14:50:00,45.59,45.6,45.48,45.49,412800.0,30.8347,30.8415,30.7603,30.7671,412800.0
2011-03-21 15:00:00,45.49,45.59,45.48,45.56,372100.0,30.7671,30.8347,30.7603,30.8144,372100.0
2011-03-21 15:10:00,45.55,45.56,45.48,45.49,397600.0,30.8077,30.8144,30.7603,30.7671,397600.0
2011-03-21 15:20:00,45.48,45.49,45.43,45.45,476800.0,30.7603,30.7671,30.7265,30.74,476800.0
2011-03-21 15:30:00,45.45,45.53,45.43,45.52,581800.0,30.74,30.7941,30.7265,30.7874,581800.0
2011-03-21 15:40:00,45.52,45.58,45.49,45.54,856800.0,30.7874,30.828,30.7671,30.8009,856800.0
2011-03-21 15:50:00,45.55,45.65,45.49,45.64,1671000.0,30.8077,30.8753,30.7671,30.8685,1671000.0
2011-03-22 09:30:00,45.65,45.69,45.38,45.55,911400.0,30.8753,30.9024,30.6927,30.8077,911400.0
2011-03-22 09:40:00,45.55,45.6,45.4,45.41,755400.0,30.8077,30.8415,30.7062,30.713,755400.0
2011-03-22 09:50:00,45.41,45.5,45.4,45.42,341600.0,30.713,30.7739,30.7062,30.7197,341600.0
2011-03-22 10:00:00,45.43,45.62,45.43,45.62,678900.0,30.7265,30.855,30.7265,30.855,678900.0
2011-03-22 10:10:00,45.62,45.62,45.49,45.54,517000.0,30.855,30.855,30.7671,30.8009,517000.0
2011-03-22 10:20:00,45.54,45.59,45.48,45.51,531600.0,30.8009,30.8347,30.7603,30.7806,531600.0
2011-03-22 10:30:00,45.5,45.55,45.46,45.5,528400.0,30.7739,30.8077,30.7468,30.7739,528400.0
2011-03-22 10:40:00,45.5,45.54,45.45,45.48,483900.0,30.7739,30.8009,30.74,30.7603,483900.0
2011-03-22 10:50:00,45.48,45.52,45.42,45.42,457100.0,30.7603,30.7874,30.7197,30.7197,457100.0
2011-03-22 11:00:00,45.43,45.48,45.4,45.45,457500.0,30.7265,30.7603,30.7062,30.74,457500.0
2011-03-22 11:10:00,45.45,45.47,45.36,45.38,548300.0,30.74,30.7536,30.6792,30.6927,548300.0
2011-03-22 11:20:00,45.38,45.42,45.35,45.39,358900.0,30.6927,30.7197,30.6724,30.6995,358900.0
2011-03-22 11:30:00,45.4,45.45,45.37,45.43,313400.0,30.7062,30.74,30.6859,30.7265,313400.0
2011-03-22 11:40:00,45.42,45.56,45.42,45.55,463400.0,30.7197,30.8144,30.7197,30.8077,463400.0
2011-03-22 11:50:00,45.55,45.6,45.55,45.58,288000.0,30.8077,30.8415,30.8077,30.828,288000.0
2011-03-22 12:00:00,45.59,45.64,45.58,45.62,282500.0,30.8347,30.8685,30.828,30.855,282500.0
2011-03-22 12:10:00,45.62,45.71,45.61,45.69,400400.0,30.855,30.9159,30.8483,30.9024,400400.0
2011-03-22 12:20:00,45.7,45.71,45.61,45.62,454000.0,30.9091,30.9159,30.8483,30.855,454000.0
2011-03-22 12:30:00,45.61,45.62,45.57,45.58,142100.0,30.8483,30.855,30.8212,30.828,142100.0
2011-03-22 12:40:00,45.59,45.59,45.54,45.57,258100.0,30.8347,30.8347,30.8009,30.8212,258100.0
2011-03-22 12:50:00,45.58,45.67,45.57,45.67,269900.0,30.828,30.8888,30.8212,30.8888,269900.0
2011-03-22 13:00:00,45.66,45.67,45.56,45.58,214200.0,30.8821,30.8888,30.8144,30.828,214200.0
2011-03-22 13:10:00,45.59,45.63,45.58,45.63,175800.0,30.8347,30.8618,30.828,30.8618,175800.0
2011-03-22 13:20:00,45.62,45.63,45.5,45.53,343800.0,30.855,30.8618,30.7739,30.7941,343800.0
2011-03-22 13:30:00,45.52,45.58,45.5,45.51,258000.0,30.7874,30.828,30.7739,30.7806,258000.0
2011-03-22 13:40:00,45.51,45.55,45.5,45.53,176600.0,30.7806,30.8077,30.7739,30.7941,176600.0
2011-03-22 13:50:00,45.54,45.56,45.51,45.53,250800.0,30.8009,30.8144,30.7806,30.7941,250800.0
2011-03-22 14:00:00,45.54,45.56,45.44,45.48,461900.0,30.8009,30.8144,30.7333,30.7603,461900.0
2011-03-22 14:10:00,45.48,45.52,45.46,45.47,260200.0,30.7603,30.7874,30.7468,30.7536,260200.0
2011-03-22 14:20:00,45.47,45.47,45.42,45.42,380900.0,30.7536,30.7536,30.7197,30.7197,380900.0
2011-03-22 14:30:00,45.43,45.5,45.43,45.47,306800.0,30.7265,30.7739,30.7265,30.7536,306800.0
2011-03-22 14:40:00,45.47,45.52,45.45,45.46,350700.0,30.7536,30.7874,30.74,30.7468,350700.0
2011-03-22 14:50:00,45.47,45.52,45.45,45.5,239600.0,30.7536,30.7874,30.74,30.7739,239600.0
2011-03-22 15:00:00,45.5,45.52,45.45,45.46,283800.0,30.7739,30.7874,30.74,30.7468,283800.0
2011-03-22 15:10:00,45.47,45.52,45.47,45.5,321600.0,30.7536,30.7874,30.7536,30.7739,321600.0
2011-03-22 15:20:00,45.5,45.51,45.46,45.5,303200.0,30.7739,30.7806,30.7468,30.7739,303200.0
2011-03-22 15:30:00,45.49,45.53,45.48,45.48,506300.0,30.7671,30.7941,30.7603,30.7603,506300.0
2011-03-22 15:40:00,45.48,45.51,45.45,45.49,917900.0,30.7603,30.7806,30.74,30.7671,917900.0
2011-03-22 15:50:00,45.5,45.55,45.45,45.45,1672800.0,30.7739,30.8077,30.74,30.74,1672800.0
2011-03-23 09:30:00,45.25,45.32,44.95,45.03,1312200.0,30.6048,30.6521,30.4019,30.456,1312200.0
2011-03-23 09:40:00,45.02,45.09,44.91,44.97,864400.0,30.4492,30.4966,30.3748,30.4154,864400.0
2011-03-23 09:50:00,44.96,45.12,44.96,45.08,745800.0,30.4086,30.5168,30.4086,30.4898,745800.0
2011-03-23 10:00:00,45.09,45.12,44.97,45.0,1214300.0,30.4966,30.5168,30.4154,30.4357,1214300.0
2011-03-23 10:10:00,45.0,45.01,44.92,44.96,1018900.0,30.4357,30.4424,30.3816,30.4086,1018900.0
2011-03-23 10:20:00,44.95,44.98,44.77,44.85,977700.0,30.4019,30.4222,30.2801,30.3342,977700.0
2011-03-23 10:30:00,44.85,44.91,44.83,44.91,540800.0,30.3342,30.3748,30.3207,30.3748,540800.0
2011-03-23 10:40:00,44.91,44.92,44.84,44.89,394300.0,30.3748,30.3816,30.3275,30.3613,394300.0
2011-03-23 10:50:00,44.89,44.95,44.84,44.95,521600.0,30.3613,30.4019,30.3275,30.4019,521600.0
2011-03-23 11:00:00,44.94,45.02,44.92,45.01,591000.0,30.3951,30.4492,30.3816,30.4424,591000.0
2011-03-23 11:10:00,45.01,45.15,45.01,45.1,608700.0,30.4424,30.5371,30.4424,30.5033,608700.0
2011-03-23 11:20:00,45.1,45.17,45.03,45.09,571100.0,30.5033,30.5507,30.456,30.4966,571100.0
2011-03-23 11:30:00,45.1,45.15,45.08,45.08,377300.0,30.5033,30.5371,30.4898,30.4898,377300.0
2011-03-23 11:40:00,45.08,45.15,45.06,45.08,331500.0,30.4898,30.5371,30.4763,30.4898,331500.0
2011-03-23 11:50:00,45.08,45.11,45.06,45.09,452500.0,30.4898,30.5101,30.4763,30.4966,452500.0
2011-03-23 12:00:00,45.09,45.12,45.08,45.09,330200.0,30.4966,30.5168,30.4898,30.4966,330200.0
2011-03-23 12:10:00,45.09,45.13,45.09,45.09,273700.0,30.4966,30.5236,30.4966,30.4966,273700.0
2011-03-23 12:20:00,45.1,45.26,45.09,45.18,461800.0,30.5033,30.6115,30.4966,30.5574,461800.0
2011-03-23 12:30:00,45.19,45.27,45.18,45.21,342400.0,30.5642,30.6183,30.5574,30.5777,342400.0
2011-03-23 12:40:00,45.2,45.25,45.18,45.19,286200.0,30.571,30.6048,30.5574,30.5642,286200.0
2011-03-23 12:50:00,45.19,45.27,45.18,45.26,371900.0,30.5642,30.6183,30.5574,30.6115,371900.0
2011-03-23 13:00:00,45.25,45.27,45.24,45.25,280300.0,30.6048,30.6183,30.598,30.6048,280300.0
2011-03-23 13:10:00,45.26,45.28,45.23,45.24,455900.0,30.6115,30.6251,30.5912,30.598,455900.0
2011-03-23 13:20:00,45.23,45.3,45.21,45.27,528000.0,30.5912,30.6386,30.5777,30.6183,528000.0
2011-03-23 13:30:00,45.27,45.34,45.24,45.34,376500.0,30.6183,30.6656,30.598,30.6656,376500.0
2011-03-23 13:40:00,45.33,45.34,45.29,45.29,430100.0,30.6589,30.6656,30.6318,30.6318,430100.0
2011-03-23 13:50:00,45.3,45.42,45.3,45.4,1251100.0,30.6386,30.7197,30.6386,30.7062,1251100.0
2011-03-23 14:00:00,45.4,45.52,45.34,45.52,1067700.0,30.7062,30.7874,30.6656,30.7874,1067700.0
2011-03-23 14:10:00,45.52,45.55,45.44,45.49,596200.0,30.7874,30.8077,30.7333,30.7671,596200.0
2011-03-23 14:20:00,45.48,45.55,45.46,45.53,1069400.0,30.7603,30.8077,30.7468,30.7941,1069400.0
2011-03-23 14:30:00,45.52,45.53,45.44,45.48,324200.0,30.7874,30.7941,30.7333,30.7603,324200.0
2011-03-23 14:40:00,45.48,45.58,45.48,45.58,744800.0,30.7603,30.828,30.7603,30.828,744800.0
2011-03-23 14:50:00,45.58,45.66,45.57,45.59,1151800.0,30.828,30.8821,30.8212,30.8347,1151800.0
2011-03-23 15:00:00,45.58,45.59,45.53,45.55,507200.0,30.828,30.8347,30.7941,30.8077,507200.0
2011-03-23 15:10:00,45.56,45.68,45.54,45.64,408600.0,30.8144,30.8956,30.8009,30.8685,408600.0
2011-03-23 15:20:00,45.65,45.69,45.62,45.64,588500.0,30.8753,30.9024,30.855,30.8685,588500.0
2011-03-23 15:30:00,45.63,45.65,45.62,45.62,403900.0,30.8618,30.8753,30.855,30.855,403900.0
2011-03-23 15:40:00,45.62,45.66,45.59,45.61,507700.0,30.855,30.8821,30.8347,30.8483,507700.0
2011-03-23 15:50:00,45.6,45.68,45.57,45.58,1151200.0,30.8415,30.8956,30.8212,30.828,1151200.0
2011-03-24 09:30:00,45.75,45.75,45.31,45.33,970800.0,30.9429,30.9429,30.6454,30.6589,970800.0
2011-03-24 09:40:00,45.33,45.42,45.18,45.19,753100.0,30.6589,30.7197,30.5574,30.5642,753100.0
2011-03-24 09:50:00,45.19,45.22,45.09,45.15,859000.0,30.5642,30.5845,30.4966,30.5371,859000.0
2011-03-24 10:00:00,45.15,45.25,45.12,45.23,544900.0,30.5371,30.6048,30.5168,30.5912,544900.0
2011-03-24 10:10:00,45.22,45.34,45.15,45.3,786900.0,30.5845,30.6656,30.5371,30.6386,786900.0
2011-03-24 10:20:00,45.3,45.35,45.23,45.26,563100.0,30.6386,30.6724,30.5912,30.6115,563100.0
2011-03-24 10:30:00,45.27,45.32,45.23,45.25,555100.0,30.6183,30.6521,30.5912,30.6048,555100.0
2011-03-24 10:40:00,45.25,45.3,45.16,45.2,384000.0,30.6048,30.6386,30.5439,30.571,384000.0
2011-03-24 10:50:00,45.19,45.53,45.19,45.51,878500.0,30.5642,30.7941,30.5642,30.7806,878500.0
2011-03-24 11:00:00,45.5,45.53,45.43,45.44,710600.0,30.7739,30.7941,30.7265,30.7333,710600.0
2011-03-24 11:10:00,45.44,45.5,45.4,45.44,452000.0,30.7333,30.7739,30.7062,30.7333,452000.0
2011-03-24 11:20:00,45.43,45.56,45.42,45.51,409800.0,30.7265,30.8144,30.7197,30.7806,409800.0
2011-03-24 11:30:00,45.52,45.58,45.48,45.57,336700.0,30.7874,30.828,30.7603,30.8212,336700.0
2011-03-24 11:40:00,45.58,45.59,45.52,45.55,418900.0,30.828,30.8347,30.7874,30.8077,418900.0
2011-03-24 11:50:00,45.56,45.6,45.53,45.57,586400.0,30.8144,30.8415,30.7941,30.8212,586400.0
2011-03-24 12:00:00,45.57,45.73,45.56,45.73,717900.0,30.8212,30.9294,30.8144,30.9294,717900.0
2011-03-24 12:10:00,45.73,45.79,45.69,45.75,472700.0,30.9294,30.97,30.9024,30.9429,472700.0
2011-03-24 12:20:00,45.75,45.8,45.69,45.7,560500.0,30.9429,30.9768,30.9024,30.9091,560500.0
2011-03-24 12:30:00,45.7,45.71,45.53,45.57,692500.0,30.9091,30.9159,30.7941,30.8212,692500.0
2011-03-24 12:40:00,45.57,45.59,45.55,45.55,221900.0,30.8212,30.8347,30.8077,30.8077,221900.0
2011-03-24 12:50:00,45.55,45.56,45.47,45.5,357200.0,30.8077,30.8144,30.7536,30.7739,357200.0
2011-03-24 13:00:00,45.5,45.51,45.45,45.46,189200.0,30.7739,30.7806,30.74,30.7468,189200.0
2011-03-24 13:10:00,45.46,45.57,45.45,45.56,270200.0,30.7468,30.8212,30.74,30.8144,270200.0
2011-03-24 13:20:00,45.55,45.55,45.49,45.52,176200.0,30.8077,30.8077,30.7671,30.7874,176200.0
2011-03-24 13:30:00,45.52,45.53,45.48,45.48,111500.0,30.7874,30.7941,30.7603,30.7603,111500.0
2011-03-24 13:40:00,45.49,45.49,45.39,45.42,279700.0,30.7671,30.7671,30.6995,30.7197,279700.0
2011-03-24 13:50:00,45.42,45.46,45.37,45.45,205500.0,30.7197,30.7468,30.6859,30.74,205500.0
2011-03-24 14:00:00,45.45,45.63,45.44,45.63,484700.0,30.74,30.8618,30.7333,30.8618,484700.0
2011-03-24 14:10:00,45.63,45.64,45.59,45.62,330700.0,30.8618,30.8685,30.8347,30.855,330700.0
2011-03-24 14:20:00,45.63,45.66,45.62,45.64,435400.0,30.8618,30.8821,30.855,30.8685,435400.0
2011-03-24 14:30:00,45.63,45.74,45.63,45.67,618900.0,30.8618,30.9362,30.8618,30.8888,618900.0
2011-03-24 14:40:00,45.67,45.75,45.67,45.72,470100.0,30.8888,30.9429,30.8888,30.9227,470100.0
2011-03-24 14:50:00,45.71,45.72,45.6,45.61,283900.0,30.9159,30.9227,30.8415,30.8483,283900.0
2011-03-24 15:00:00,45.6,45.65,45.58,45.65,368700.0,30.8415,30.8753,30.828,30.8753,368700.0
2011-03-24 15:10:00,45.65,45.74,45.63,45.72,404300.0,30.8753,30.9362,30.8618,30.9227,404300.0
2011-03-24 15:20:00,45.71,45.84,45.71,45.78,859100.0,30.9159,31.0038,30.9159,30.9632,859100.0
2011-03-24 15:30:00,45.78,45.79,45.66,45.67,402800.0,30.9632,30.97,30.8821,30.8888,402800.0
2011-03-24 15:40:00,45.67,45.75,45.67,45.73,486900.0,30.8888,30.9429,30.8888,30.9294,486900.0
2011-03-24 15:50:00,45.72,45.75,45.63,45.75,1486500.0,30.9227,30.9429,30.8618,30.9429,1486500.0
2011-03-25 09:30:00,45.7,45.98,45.67,45.96,1145700.0,30.9091,31.0985,30.8888,31.085,1145700.0
2011-03-25 09:40:00,45.97,46.04,45.92,45.99,1164700.0,31.0917,31.1391,31.0579,31.1053,1164700.0
2011-03-25 09:50:00,45.99,46.0,45.87,45.9,504900.0,31.1053,31.112,31.0241,31.0444,504900.0
2011-03-25 10:00:00,45.9,45.96,45.83,45.9,433400.0,31.0444,31.085,30.9971,31.0444,433400.0
2011-03-25 10:10:00,45.9,45.93,45.85,45.88,382800.0,31.0444,31.0647,31.0106,31.0309,382800.0
2011-03-25 10:20:00,45.88,45.98,45.88,45.95,808200.0,31.0309,31.0985,31.0309,31.0782,808200.0
2011-03-25 10:30:00,45.94,46.03,45.93,45.99,778200.0,31.0715,31.1323,31.0647,31.1053,778200.0
2011-03-25 10:40:00,46.0,46.23,45.98,46.2,913100.0,31.112,31.2676,31.0985,31.2473,913100.0
2011-03-25 10:50:00,46.21,46.36,46.19,46.35,904800.0,31.2541,31.3555,31.2405,31.3488,904800.0
2011-03-25 11:00:00,46.35,46.38,46.29,46.32,738400.0,31.3488,31.369,31.3082,31.3285,738400.0
2011-03-25 11:10:00,46.33,46.35,46.26,46.31,486400.0,31.3352,31.3488,31.2879,31.3217,486400.0
2011-03-25 11:20:00,46.31,46.34,46.21,46.28,689100.0,31.3217,31.342,31.2541,31.3014,689100.0
2011-03-25 11:30:00,46.28,46.29,46.21,46.21,425700.0,31.3014,31.3082,31.2541,31.2541,425700.0
2011-03-25 11:40:00,46.21,46.25,46.12,46.23,531600.0,31.2541,31.2811,31.1932,31.2676,531600.0
2011-03-25 11:50:00,46.24,46.27,46.19,46.21,350800.0,31.2744,31.2946,31.2405,31.2541,350800.0
2011-03-25 12:00:00,46.22,46.24,46.15,46.17,160800.0,31.2608,31.2744,31.2135,31.227,160800.0
2011-03-25 12:10:00,46.17,46.26,46.17,46.23,185200.0,31.227,31.2879,31.227,31.2676,185200.0
2011-03-25 12:20:00,46.22,46.24,46.17,46.17,262100.0,31.2608,31.2744,31.227,31.227,262100.0
2011-03-25 12:30:00,46.18,46.2,46.1,46.14,244500.0,31.2338,31.2473,31.1797,31.2067,244500.0
2011-03-25 12:40:00,46.13,46.17,46.09,46.1,237400.0,31.2,31.227,31.1729,31.1797,237400.0
2011-03-25 12:50:00,46.11,46.12,46.04,46.08,281300.0,31.1864,31.1932,31.1391,31.1661,281300.0
2011-03-25 13:00:00,46.09,46.1,46.02,46.04,274800.0,31.1729,31.1797,31.1256,31.1391,274800.0
2011-03-25 13:10:00,46.03,46.04,45.98,46.01,361800.0,31.1323,31.1391,31.0985,31.1188,361800.0
2011-03-25 13:20:00,46.01,46.07,46.0,46.07,266400.0,31.1188,31.1594,31.112,31.1594,266400.0
2011-03-25 13:30:00,46.07,46.09,46.04,46.07,218100.0,31.1594,31.1729,31.1391,31.1594,218100.0
2011-03-25 13:40:00,46.08,46.13,46.06,46.13,178400.0,31.1661,31.2,31.1526,31.2,178400.0
2011-03-25 13:50:00,46.13,46.16,46.09,46.13,325400.0,31.2,31.2202,31.1729,31.2,325400.0
2011-03-25 14:00:00,46.13,46.13,46.05,46.06,285200.0,31.2,31.2,31.1458,31.1526,285200.0
2011-03-25 14:10:00,46.06,46.12,46.05,46.06,158100.0,31.1526,31.1932,31.1458,31.1526,158100.0
2011-03-25 14:20:00,46.05,46.07,46.0,46.02,260400.0,31.1458,31.1594,31.112,31.1256,260400.0
2011-03-25 14:30:00,46.01,46.04,45.99,46.03,282000.0,31.1188,31.1391,31.1053,31.1323,282000.0
2011-03-25 14:40:00,46.02,46.03,45.97,45.99,340400.0,31.1256,31.1323,31.0917,31.1053,340400.0
2011-03-25 14:50:00,45.99,46.03,45.98,46.01,247800.0,31.1053,31.1323,31.0985,31.1188,247800.0
2011-03-25 15:00:00,46.01,46.02,45.94,45.96,316300.0,31.1188,31.1256,31.0715,31.085,316300.0
2011-03-25 15:10:00,45.96,46.05,45.93,45.98,373900.0,31.085,31.1458,31.0647,31.0985,373900.0
2011-03-25 15:20:00,45.99,46.0,45.9,45.91,407900.0,31.1053,31.112,31.0444,31.0512,407900.0
2011-03-25 15:30:00,45.91,45.96,45.9,45.95,317200.0,31.0512,31.085,31.0444,31.0782,317200.0
2011-03-25 15:40:00,45.94,45.98,45.89,45.94,620000.0,31.0715,31.0985,31.0376,31.0715,620000.0
2011-03-25 15:50:00,45.94,45.94,45.86,45.88,1080000.0,31.0715,31.0715,31.0173,31.0309,1080000.0
2011-03-28 09:30:00,46.11,46.2,45.95,46.13,964400.0,31.1864,31.2473,31.0782,31.2,964400.0
2011-03-28 09:40:00,46.14,46.2,46.07,46.15,552800.0,31.2067,31.2473,31.1594,31.2135,552800.0
2011-03-28 09:50:00,46.16,46.24,46.13,46.19,331000.0,31.2202,31.2744,31.2,31.2405,331000.0
2011-03-28 10:00:00,46.2,46.24,46.11,46.13,441800.0,31.2473,31.2744,31.1864,31.2,441800.0
2011-03-28 10:10:00,46.14,46.25,46.09,46.21,468000.0,31.2067,31.2811,31.1729,31.2541,468000.0
2011-03-28 10:20:00,46.21,46.28,46.2,46.26,288600.0,31.2541,31.3014,31.2473,31.2879,288600.0
2011-03-28 10:30:00,46.25,46.34,46.23,46.3,441700.0,31.2811,31.342,31.2676,31.3149,441700.0
2011-03-28 10:40:00,46.3,46.35,46.28,46.31,330400.0,31.3149,31.3488,31.3014,31.3217,330400.0
2011-03-28 10:50:00,46.32,46.34,46.27,46.28,525000.0,31.3285,31.342,31.2946,31.3014,525000.0
2011-03-28 11:00:00,46.27,46.34,46.24,46.29,432100.0,31.2946,31.342,31.2744,31.3082,432100.0
2011-03-28 11:10:00,46.3,46.38,46.27,46.36,451400.0,31.3149,31.369,31.2946,31.3555,451400.0
2011-03-28 11:20:00,46.36,46.39,46.34,46.37,309600.0,31.3555,31.3758,31.342,31.3623,309600.0
2011-03-28 11:30:00,46.37,46.5,46.36,46.48,958600.0,31.3623,31.4502,31.3555,31.4367,958600.0
2011-03-28 11:40:00,46.48,46.49,46.28,46.28,557400.0,31.4367,31.4434,31.3014,31.3014,557400.0
2011-03-28 11:50:00,46.29,46.37,46.28,46.37,390900.0,31.3082,31.3623,31.3014,31.3623,390900.0
2011-03-28 12:00:00,46.37,46.43,46.35,46.39,527800.0,31.3623,31.4029,31.3488,31.3758,527800.0
2011-03-28 12:10:00,46.38,46.4,46.36,46.36,303300.0,31.369,31.3826,31.3555,31.3555,303300.0
2011-03-28 12:20:00,46.36,46.39,46.33,46.37,189600.0,31.3555,31.3758,31.3352,31.3623,189600.0
2011-03-28 12:30:00,46.36,46.44,46.29,46.29,450500.0,31.3555,31.4096,31.3082,31.3082,450500.0
2011-03-28 12:40:00,46.3,46.32,46.23,46.27,401900.0,31.3149,31.3285,31.2676,31.2946,401900.0
2011-03-28 12:50:00,46.27,46.32,46.26,46.31,175100.0,31.2946,31.3285,31.2879,31.3217,175100.0
2011-03-28 13:00:00,46.3,46.39,46.3,46.37,184500.0,31.3149,31.3758,31.3149,31.3623,184500.0
2011-03-28 13:10:00,46.37,46.42,46.37,46.38,404300.0,31.3623,31.3961,31.3623,31.369,404300.0
2011-03-28 13:20:00,46.38,46.41,46.37,46.39,253600.0,31.369,31.3893,31.3623,31.3758,253600.0
2011-03-28 13:30:00,46.39,46.39,46.35,46.38,199300.0,31.3758,31.3758,31.3488,31.369,199300.0
2011-03-28 13:40:00,46.38,46.38,46.31,46.34,217400.0,31.369,31.369,31.3217,31.342,217400.0
2011-03-28 13:50:00,46.35,46.36,46.31,46.32,261500.0,31.3488,31.3555,31.3217,31.3285,261500.0
2011-03-28 14:00:00,46.32,46.32,46.25,46.27,349300.0,31.3285,31.3285,31.2811,31.2946,349300.0
2011-03-28 14:10:00,46.28,46.28,46.14,46.17,516500.0,31.3014,31.3014,31.2067,31.227,516500.0
2011-03-28 14:20:00,46.16,46.24,46.15,46.18,501800.0,31.2202,31.2744,31.2135,31.2338,501800.0
2011-03-28 14:30:00,46.18,46.3,46.17,46.3,548400.0,31.2338,31.3149,31.227,31.3149,548400.0
2011-03-28 14:40:00,46.3,46.32,46.25,46.28,319200.0,31.3149,31.3285,31.2811,31.3014,319200.0
2011-03-28 14:50:00,46.28,46.28,46.19,46.19,247900.0,31.3014,31.3014,31.2405,31.2405,247900.0
2011-03-28 15:00:00,46.19,46.22,46.15,46.16,376700.0,31.2405,31.2608,31.2135,31.2202,376700.0
2011-03-28 15:10:00,46.17,46.22,46.16,46.16,249000.0,31.227,31.2608,31.2202,31.2202,249000.0
2011-03-28 15:20:00,46.16,46.2,46.14,46.16,411300.0,31.2202,31.2473,31.2067,31.2202,411300.0
2011-03-28 15:30:00,46.16,46.17,46.09,46.13,682200.0,31.2202,31.227,31.1729,31.2,682200.0
2011-03-28 15:40:00,46.12,46.12,45.99,46.03,1257600.0,31.1932,31.1932,31.1053,31.1323,1257600.0
2011-03-28 15:50:00,46.03,46.05,45.96,45.98,1311400.0,31.1323,31.1458,31.085,31.0985,1311400.0
2011-03-29 09:30:00,45.83,45.94,45.54,45.6,1049800.0,30.9971,31.0715,30.8009,30.8415,1049800.0
2011-03-29 09:40:00,45.6,45.71,45.52,45.58,774800.0,30.8415,30.9159,30.7874,30.828,774800.0
2011-03-29 09:50:00,45.59,45.66,45.52,45.6,510800.0,30.8347,30.8821,30.7874,30.8415,510800.0
2011-03-29 10:00:00,45.6,45.64,45.53,45.59,621400.0,30.8415,30.8685,30.7941,30.8347,621400.0
2011-03-29 10:10:00,45.61,45.76,45.58,45.75,726800.0,30.8483,30.9497,30.828,30.9429,726800.0
2011-03-29 10:20:00,45.76,45.78,45.61,45.63,439300.0,30.9497,30.9632,30.8483,30.8618,439300.0
2011-03-29 10:30:00,45.63,45.64,45.58,45.58,288100.0,30.8618,30.8685,30.828,30.828,288100.0
2011-03-29 10:40:00,45.58,45.73,45.55,45.72,337800.0,30.828,30.9294,30.8077,30.9227,337800.0
2011-03-29 10:50:00,45.73,45.75,45.66,45.73,402200.0,30.9294,30.9429,30.8821,30.9294,402200.0
2011-03-29 11:00:00,45.73,45.75,45.68,45.71,303400.0,30.9294,30.9429,30.8956,30.9159,303400.0
2011-03-29 11:10:00,45.71,45.73,45.68,45.72,442200.0,30.9159,30.9294,30.8956,30.9227,442200.0
2011-03-29 11:20:00,45.73,45.77,45.72,45.73,565300.0,30.9294,30.9565,30.9227,30.9294,565300.0
2011-03-29 11:30:00,45.73,45.93,45.72,45.91,611900.0,30.9294,31.0647,30.9227,31.0512,611900.0
2011-03-29 11:40:00,45.91,46.01,45.9,45.97,580600.0,31.0512,31.1188,31.0444,31.0917,580600.0
2011-03-29 11:50:00,45.97,46.04,45.95,45.98,371900.0,31.0917,31.1391,31.0782,31.0985,371900.0
2011-03-29 12:00:00,45.98,45.98,45.92,45.93,285900.0,31.0985,31.0985,31.0579,31.0647,285900.0
2011-03-29 12:10:00,45.93,45.94,45.9,45.91,314900.0,31.0647,31.0715,31.0444,31.0512,314900.0
2011-03-29 12:20:00,45.91,45.97,45.89,45.93,350500.0,31.0512,31.0917,31.0376,31.0647,350500.0
2011-03-29 12:30:00,45.93,45.98,45.9,45.98,242800.0,31.0647,31.0985,31.0444,31.0985,242800.0
2011-03-29 12:40:00,45.98,46.0,45.93,45.99,197700.0,31.0985,31.112,31.0647,31.1053,197700.0
2011-03-29 12:50:00,45.99,46.0,45.92,45.93,174400.0,31.1053,31.112,31.0579,31.0647,174400.0
2011-03-29 13:00:00,45.93,45.99,45.92,45.93,225200.0,31.0647,31.1053,31.0579,31.0647,225200.0
2011-03-29 13:10:00,45.93,45.94,45.87,45.89,218800.0,31.0647,31.0715,31.0241,31.0376,218800.0
2011-03-29 13:20:00,45.89,45.92,45.89,45.89,210100.0,31.0376,31.0579,31.0376,31.0376,210100.0
2011-03-29 13:30:00,45.89,45.92,45.86,45.87,529200.0,31.0376,31.0579,31.0173,31.0241,529200.0
2011-03-29 13:40:00,45.88,45.88,45.84,45.86,219600.0,31.0309,31.0309,31.0038,31.0173,219600.0
2011-03-29 13:50:00,45.87,45.87,45.77,45.8,311700.0,31.0241,31.0241,30.9565,30.9768,311700.0
2011-03-29 14:00:00,45.79,45.9,45.77,45.89,353000.0,30.97,31.0444,30.9565,31.0376,353000.0
2011-03-29 14:10:00,45.89,45.89,45.82,45.86,199400.0,31.0376,31.0376,30.9903,31.0173,199400.0
2011-03-29 14:20:00,45.86,45.89,45.82,45.85,202000.0,31.0173,31.0376,30.9903,31.0106,202000.0
2011-03-29 14:30:00,45.85,45.88,45.82,45.83,222500.0,31.0106,31.0309,30.9903,30.9971,222500.0
2011-03-29 14:40:00,45.83,45.93,45.83,45.93,318000.0,30.9971,31.0647,30.9971,31.0647,318000.0
2011-03-29 14:50:00,45.93,45.97,45.92,45.93,470900.0,31.0647,31.0917,31.0579,31.0647,470900.0
2011-03-29 15:00:00,45.94,45.97,45.88,45.9,336200.0,31.0715,31.0917,31.0309,31.0444,336200.0
2011-03-29 15:10:00,45.9,45.98,45.88,45.95,454300.0,31.0444,31.0985,31.0309,31.0782,454300.0
2011-03-29 15:20:00,45.95,45.96,45.89,45.94,348300.0,31.0782,31.085,31.0376,31.0715,348300.0
2011-03-29 15:30:00,45.94,45.96,45.88,45.9,562000.0,31.0715,31.085,31.0309,31.0444,562000.0
2011-03-29 15:40:00,45.9,45.99,45.86,45.96,694400.0,31.0444,31.1053,31.0173,31.085,694400.0
2011-03-29 15:50:00,45.96,46.01,45.95,46.01,1276700.0,31.085,31.1188,31.0782,31.1188,1276700.0
2011-03-30 09:30:00,46.54,46.54,46.27,46.31,1123000.0,31.4773,31.4773,31.2946,31.3217,1123000.0
2011-03-30 09:40:00,46.31,46.39,46.22,46.38,692400.0,31.3217,31.3758,31.2608,31.369,692400.0
2011-03-30 09:50:00,46.37,46.5,46.33,46.45,886200.0,31.3623,31.4502,31.3352,31.4164,886200.0
2011-03-30 10:00:00,46.45,46.47,46.35,46.37,375600.0,31.4164,31.4299,31.3488,31.3623,375600.0
2011-03-30 10:10:00,46.37,46.46,46.34,46.4,621300.0,31.3623,31.4232,31.342,31.3826,621300.0
2011-03-30 10:20:00,46.39,46.41,46.33,46.36,522800.0,31.3758,31.3893,31.3352,31.3555,522800.0
2011-03-30 10:30:00,46.37,46.57,46.36,46.54,1170600.0,31.3623,31.4975,31.3555,31.4773,1170600.0
2011-03-30 10:40:00,46.54,46.74,46.52,46.72,978200.0,31.4773,31.6125,31.4637,31.599,978200.0
2011-03-30 10:50:00,46.72,46.78,46.68,46.76,1244600.0,31.599,31.6396,31.5719,31.6261,1244600.0
2011-03-30 11:00:00,46.76,46.77,46.69,46.72,697200.0,31.6261,31.6328,31.5787,31.599,697200.0
2011-03-30 11:10:00,46.72,46.85,46.69,46.83,866000.0,31.599,31.6869,31.5787,31.6734,866000.0
2011-03-30 11:20:00,46.83,46.84,46.7,46.72,599400.0,31.6734,31.6802,31.5855,31.599,599400.0
2011-03-30 11:30:00,46.72,46.76,46.66,46.66,771300.0,31.599,31.6261,31.5584,31.5584,771300.0
2011-03-30 11:40:00,46.67,46.68,46.61,46.63,782300.0,31.5652,31.5719,31.5246,31.5381,782300.0
2011-03-30 11:50:00,46.63,46.68,46.61,46.67,275200.0,31.5381,31.5719,31.5246,31.5652,275200.0
2011-03-30 12:00:00,46.68,46.7,46.5,46.5,771500.0,31.5719,31.5855,31.4502,31.4502,771500.0
2011-03-30 12:10:00,46.5,46.59,46.47,46.55,696200.0,31.4502,31.5111,31.4299,31.484,696200.0
2011-03-30 12:20:00,46.55,46.63,46.53,46.56,503400.0,31.484,31.5381,31.4705,31.4908,503400.0
2011-03-30 12:30:00,46.56,46.57,46.52,46.53,365000.0,31.4908,31.4975,31.4637,31.4705,365000.0
2011-03-30 12:40:00,46.53,46.54,46.52,46.54,257700.0,31.4705,31.4773,31.4637,31.4773,257700.0
2011-03-30 12:50:00,46.54,46.55,46.44,46.49,750800.0,31.4773,31.484,31.4096,31.4434,750800.0
2011-03-30 13:00:00,46.49,46.61,46.48,46.52,702800.0,31.4434,31.5246,31.4367,31.4637,702800.0
2011-03-30 13:10:00,46.53,46.55,46.48,46.5,292800.0,31.4705,31.484,31.4367,31.4502,292800.0
2011-03-30 13:20:00,46.5,46.53,46.47,46.48,333800.0,31.4502,31.4705,31.4299,31.4367,333800.0
2011-03-30 13:30:00,46.49,46.52,46.47,46.52,282300.0,31.4434,31.4637,31.4299,31.4637,282300.0
2011-03-30 13:40:00,46.52,46.54,46.45,46.46,337400.0,31.4637,31.4773,31.4164,31.4232,337400.0
2011-03-30 13:50:00,46.45,46.47,46.39,46.46,509300.0,31.4164,31.4299,31.3758,31.4232,509300.0
2011-03-30 14:00:00,46.46,46.49,46.45,46.47,312800.0,31.4232,31.4434,31.4164,31.4299,312800.0
2011-03-30 14:10:00,46.48,46.5,46.43,46.47,408000.0,31.4367,31.4502,31.4029,31.4299,408000.0
2011-03-30 14:20:00,46.48,46.53,46.47,46.52,495000.0,31.4367,31.4705,31.4299,31.4637,495000.0
2011-03-30 14:30:00,46.52,46.56,46.47,46.49,506600.0,31.4637,31.4908,31.4299,31.4434,506600.0
2011-03-30 14:40:00,46.5,46.53,46.48,46.49,223300.0,31.4502,31.4705,31.4367,31.4434,223300.0
2011-03-30 14:50:00,46.49,46.58,46.47,46.57,331000.0,31.4434,31.5043,31.4299,31.4975,331000.0
2011-03-30 15:00:00,46.56,46.6,46.53,46.53,482400.0,31.4908,31.5178,31.4705,31.4705,482400.0
2011-03-30 15:10:00,46.53,46.57,46.51,46.57,408400.0,31.4705,31.4975,31.457,31.4975,408400.0
2011-03-30 15:20:00,46.57,46.58,46.52,46.53,413400.0,31.4975,31.5043,31.4637,31.4705,413400.0
2011-03-30 15:30:00,46.54,46.57,46.52,46.54,656200.0,31.4773,31.4975,31.4637,31.4773,656200.0
2011-03-30 15:40:00,46.55,46.55,46.45,46.46,1477600.0,31.484,31.484,31.4164,31.4232,1477600.0
2011-03-30 15:50:00,46.47,46.5,46.39,46.43,1909100.0,31.4299,31.4502,31.3758,31.4029,1909100.0
2011-03-31 09:30:00,46.03,46.18,45.96,46.12,1994000.0,31.1323,31.2338,31.085,31.1932,1994000.0
2011-03-31 09:40:00,46.13,46.3,46.12,46.16,937200.0,31.2,31.3149,31.1932,31.2202,937200.0
2011-03-31 09:50:00,46.16,46.17,46.06,46.08,825900.0,31.2202,31.227,31.1526,31.1661,825900.0
2011-03-31 10:00:00,46.08,46.1,45.99,46.03,685900.0,31.1661,31.1797,31.1053,31.1323,685900.0
2011-03-31 10:10:00,46.03,46.23,46.0,46.23,496600.0,31.1323,31.2676,31.112,31.2676,496600.0
2011-03-31 10:20:00,46.22,46.27,46.18,46.18,514400.0,31.2608,31.2946,31.2338,31.2338,514400.0
2011-03-31 10:30:00,46.18,46.23,46.12,46.12,440700.0,31.2338,31.2676,31.1932,31.1932,440700.0
2011-03-31 10:40:00,46.17,46.17,46.04,46.13,436900.0,31.227,31.227,31.1391,31.2,436900.0
2011-03-31 10:50:00,46.13,46.25,46.1,46.24,415900.0,31.2,31.2811,31.1797,31.2744,415900.0
2011-03-31 11:00:00,46.24,46.26,46.14,46.19,587900.0,31.2744,31.2879,31.2067,31.2405,587900.0
2011-03-31 11:10:00,46.19,46.26,46.18,46.25,357100.0,31.2405,31.2879,31.2338,31.2811,357100.0
2011-03-31 11:20:00,46.25,46.26,46.18,46.21,286900.0,31.2811,31.2879,31.2338,31.2541,286900.0
2011-03-31 11:30:00,46.2,46.21,46.15,46.16,403600.0,31.2473,31.2541,31.2135,31.2202,403600.0
2011-03-31 11:40:00,46.17,46.18,46.13,46.15,386600.0,31.227,31.2338,31.2,31.2135,386600.0
2011-03-31 11:50:00,46.14,46.16,46.12,46.14,259400.0,31.2067,31.2202,31.1932,31.2067,259400.0
2011-03-31 12:00:00,46.14,46.16,46.1,46.11,276300.0,31.2067,31.2202,31.1797,31.1864,276300.0
2011-03-31 12:10:00,46.12,46.2,46.12,46.19,312300.0,31.1932,31.2473,31.1932,31.2405,312300.0
2011-03-31 12:20:00,46.2,46.29,46.18,46.28,419200.0,31.2473,31.3082,31.2338,31.3014,419200.0
2011-03-31 12:30:00,46.28,46.29,46.23,46.27,231700.0,31.3014,31.3082,31.2676,31.2946,231700.0
2011-03-31 12:40:00,46.27,46.31,46.24,46.27,447400.0,31.2946,31.3217,31.2744,31.2946,447400.0
2011-03-31 12:50:00,46.27,46.34,46.26,46.3,962100.0,31.2946,31.342,31.2879,31.3149,962100.0
2011-03-31 13:00:00,46.3,46.31,46.25,46.25,227400.0,31.3149,31.3217,31.2811,31.2811,227400.0
2011-03-31 13:10:00,46.26,46.26,46.24,46.25,156300.0,31.2879,31.2879,31.2744,31.2811,156300.0
2011-03-31 13:20:00,46.25,46.26,46.22,46.23,372800.0,31.2811,31.2879,31.2608,31.2676,372800.0
2011-03-31 13:30:00,46.24,46.28,46.23,46.25,287900.0,31.2744,31.3014,31.2676,31.2811,287900.0
2011-03-31 13:40:00,46.25,46.31,46.25,46.3,261000.0,31.2811,31.3217,31.2811,31.3149,261000.0
2011-03-31 13:50:00,46.3,46.3,46.28,46.3,383000.0,31.3149,31.3149,31.3014,31.3149,383000.0
2011-03-31 14:00:00,46.29,46.31,46.29,46.29,328900.0,31.3082,31.3217,31.3082,31.3082,328900.0
2011-03-31 14:10:00,46.3,46.34,46.29,46.31,514700.0,31.3149,31.342,31.3082,31.3217,514700.0
2011-03-31 14:20:00,46.31,46.34,46.26,46.27,323300.0,31.3217,31.342,31.2879,31.2946,323300.0
2011-03-31 14:30:00,46.27,46.28,46.22,46.27,343200.0,31.2946,31.3014,31.2608,31.2946,343200.0
2011-03-31 14:40:00,46.27,46.32,46.24,46.24,404300.0,31.2946,31.3285,31.2744,31.2744,404300.0
2011-03-31 14:50:00,46.23,46.26,46.21,46.22,335400.0,31.2676,31.2879,31.2541,31.2608,335400.0
2011-03-31 15:00:00,46.23,46.24,46.2,46.21,346500.0,31.2676,31.2744,31.2473,31.2541,346500.0
2011-03-31 15:10:00,46.21,46.23,46.16,46.16,386800.0,31.2541,31.2676,31.2202,31.2202,386800.0
2011-03-31 15:20:00,46.16,46.2,46.13,46.2,554500.0,31.2202,31.2473,31.2,31.2473,554500.0
2011-03-31 15:30:00,46.2,46.22,46.12,46.16,528900.0,31.2473,31.2608,31.1932,31.2202,528900.0
2011-03-31 15:40:00,46.15,46.2,46.06,46.09,1155300.0,31.2135,31.2473,31.1526,31.1729,1155300.0
2011-03-31 15:50:00,46.09,46.19,46.09,46.12,1710600.0,31.1729,31.2405,31.1729,31.1932,1710600.0
2011-04-01 09:30:00,46.56,46.59,46.4,46.45,1387100.0,31.4908,31.5111,31.3826,31.4164,1387100.0
2011-04-01 09:40:00,46.46,46.5,46.37,46.4,908800.0,31.4232,31.4502,31.3623,31.3826,908800.0
2011-04-01 09:50:00,46.4,46.52,46.39,46.45,774000.0,31.3826,31.4637,31.3758,31.4164,774000.0
2011-04-01 10:00:00,46.46,46.69,46.43,46.64,900500.0,31.4232,31.5787,31.4029,31.5449,900500.0
2011-04-01 10:10:00,46.64,46.79,46.63,46.78,658700.0,31.5449,31.6463,31.5381,31.6396,658700.0
2011-04-01 10:20:00,46.78,46.88,46.75,46.77,893600.0,31.6396,31.7072,31.6193,31.6328,893600.0
2011-04-01 10:30:00,46.77,46.82,46.67,46.69,754800.0,31.6328,31.6666,31.5652,31.5787,754800.0
2011-04-01 10:40:00,46.7,46.71,46.54,46.71,813800.0,31.5855,31.5922,31.4773,31.5922,813800.0
2011-04-01 10:50:00,46.71,46.76,46.66,46.68,387600.0,31.5922,31.6261,31.5584,31.5719,387600.0
2011-04-01 11:00:00,46.68,46.73,46.65,46.7,371500.0,31.5719,31.6058,31.5517,31.5855,371500.0
2011-04-01 11:10:00,46.7,46.77,46.69,46.77,387100.0,31.5855,31.6328,31.5787,31.6328,387100.0
2011-04-01 11:20:00,46.77,46.82,46.76,46.81,597100.0,31.6328,31.6666,31.6261,31.6599,597100.0
2011-04-01 11:30:00,46.81,46.81,46.74,46.74,497000.0,31.6599,31.6599,31.6125,31.6125,497000.0
2011-04-01 11:40:00,46.75,46.75,46.64,46.64,393100.0,31.6193,31.6193,31.5449,31.5449,393100.0
2011-04-01 11:50:00,46.64,46.66,46.64,46.66,380000.0,31.5449,31.5584,31.5449,31.5584,380000.0
2011-04-01 12:00:00,46.66,46.66,46.63,46.65,360200.0,31.5584,31.5584,31.5381,31.5517,360200.0
2011-04-01 12:10:00,46.64,46.66,46.6,46.61,292000.0,31.5449,31.5584,31.5178,31.5246,292000.0
2011-04-01 12:20:00,46.6,46.62,46.6,46.6,252500.0,31.5178,31.5314,31.5178,31.5178,252500.0
2011-04-01 12:30:00,46.6,46.65,46.6,46.61,161600.0,31.5178,31.5517,31.5178,31.5246,161600.0
2011-04-01 12:40:00,46.61,46.63,46.6,46.6,264700.0,31.5246,31.5381,31.5178,31.5178,264700.0
2011-04-01 12:50:00,46.6,46.62,46.55,46.57,403200.0,31.5178,31.5314,31.484,31.4975,403200.0
2011-04-01 13:00:00,46.57,46.58,46.5,46.52,335500.0,31.4975,31.5043,31.4502,31.4637,335500.0
2011-04-01 13:10:00,46.53,46.54,46.46,46.48,457900.0,31.4705,31.4773,31.4232,31.4367,457900.0
2011-04-01 13:20:00,46.48,46.5,46.46,46.46,380200.0,31.4367,31.4502,31.4232,31.4232,380200.0
2011-04-01 13:30:00,46.47,46.5,46.44,46.44,419700.0,31.4299,31.4502,31.4096,31.4096,419700.0
2011-04-01 13:40:00,46.45,46.51,46.44,46.46,320900.0,31.4164,31.457,31.4096,31.4232,320900.0
2011-04-01 13:50:00,46.45,46.51,46.42,46.51,217900.0,31.4164,31.457,31.3961,31.457,217900.0
2011-04-01 14:00:00,46.51,46.55,46.5,46.55,236800.0,31.457,31.484,31.4502,31.484,236800.0
2011-04-01 14:10:00,46.55,46.58,46.52,46.52,260500.0,31.484,31.5043,31.4637,31.4637,260500.0
2011-04-01 14:20:00,46.52,46.55,46.5,46.55,321100.0,31.4637,31.484,31.4502,31.484,321100.0
2011-04-01 14:30:00,46.55,46.57,46.54,46.57,261100.0,31.484,31.4975,31.4773,31.4975,261100.0
2011-04-01 14:40:00,46.57,46.57,46.43,46.44,596000.0,31.4975,31.4975,31.4029,31.4096,596000.0
2011-04-01 14:50:00,46.44,46.5,46.37,46.42,491100.0,31.4096,31.4502,31.3623,31.3961,491100.0
2011-04-01 15:00:00,46.43,46.43,46.31,46.32,668600.0,31.4029,31.4029,31.3217,31.3285,668600.0
2011-04-01 15:10:00,46.32,46.32,46.18,46.21,1038400.0,31.3285,31.3285,31.2338,31.2541,1038400.0
2011-04-01 15:20:00,46.22,46.3,46.19,46.25,602600.0,31.2608,31.3149,31.2405,31.2811,602600.0
2011-04-01 15:30:00,46.26,46.34,46.25,46.3,401800.0,31.2879,31.342,31.2811,31.3149,401800.0
2011-04-01 15:40:00,46.31,46.37,46.28,46.3,683100.0,31.3217,31.3623,31.3014,31.3149,683100.0
2011-04-01 15:50:00,46.31,46.38,46.27,46.36,1498300.0,31.3217,31.369,31.2946,31.3555,1498300.0
2011-04-04 09:30:00,46.12,46.39,46.05,46.38,1367700.0,31.3615,31.5451,31.3139,31.5383,1367700.0
2011-04-04 09:40:00,46.38,46.52,46.37,46.44,721400.0,31.5383,31.6335,31.5315,31.5791,721400.0
2011-04-04 09:50:00,46.44,46.45,46.3,46.35,677900.0,31.5791,31.5859,31.4839,31.5179,677900.0
2011-04-04 10:00:00,46.36,46.41,46.28,46.34,642600.0,31.5247,31.5587,31.4703,31.5111,642600.0
2011-04-04 10:10:00,46.34,46.37,46.27,46.33,386400.0,31.5111,31.5315,31.4635,31.5043,386400.0
2011-04-04 10:20:00,46.33,46.38,46.31,46.33,289300.0,31.5043,31.5383,31.4907,31.5043,289300.0
2011-04-04 10:30:00,46.33,46.37,46.29,46.36,304400.0,31.5043,31.5315,31.4771,31.5247,304400.0
2011-04-04 10:40:00,46.36,46.38,46.34,46.37,314700.0,31.5247,31.5383,31.5111,31.5315,314700.0
2011-04-04 10:50:00,46.36,46.37,46.27,46.31,249900.0,31.5247,31.5315,31.4635,31.4907,249900.0
2011-04-04 11:00:00,46.32,46.36,46.3,46.33,287300.0,31.4975,31.5247,31.4839,31.5043,287300.0
2011-04-04 11:10:00,46.33,46.35,46.29,46.32,180400.0,31.5043,31.5179,31.4771,31.4975,180400.0
2011-04-04 11:20:00,46.32,46.36,46.29,46.36,215500.0,31.4975,31.5247,31.4771,31.5247,215500.0
2011-04-04 11:30:00,46.35,46.4,46.34,46.34,421900.0,31.5179,31.5519,31.5111,31.5111,421900.0
2011-04-04 11:40:00,46.34,46.36,46.32,46.36,189400.0,31.5111,31.5247,31.4975,31.5247,189400.0
2011-04-04 11:50:00,46.35,46.36,46.31,46.32,218900.0,31.5179,31.5247,31.4907,31.4975,218900.0
2011-04-04 12:00:00,46.33,46.36,46.31,46.33,271900.0,31.5043,31.5247,31.4907,31.5043,271900.0
2011-04-04 12:10:00,46.32,46.34,46.31,46.32,187100.0,31.4975,31.5111,31.4907,31.4975,187100.0
2011-04-04 12:20:00,46.33,46.35,46.3,46.3,197400.0,31.5043,31.5179,31.4839,31.4839,197400.0
2011-04-04 12:30:00,46.31,46.32,46.28,46.32,260100.0,31.4907,31.4975,31.4703,31.4975,260100.0
2011-04-04 12:40:00,46.31,46.32,46.25,46.29,199800.0,31.4907,31.4975,31.4499,31.4771,199800.0
2011-04-04 12:50:00,46.28,46.29,46.2,46.2,330700.0,31.4703,31.4771,31.4159,31.4159,330700.0
2011-04-04 13:00:00,46.23,46.23,46.17,46.2,256800.0,31.4363,31.4363,31.3955,31.4159,256800.0
2011-04-04 13:10:00,46.2,46.28,46.18,46.27,274000.0,31.4159,31.4703,31.4023,31.4635,274000.0
2011-04-04 13:20:00,46.27,46.3,46.26,46.3,239900.0,31.4635,31.4839,31.4567,31.4839,239900.0
2011-04-04 13:30:00,46.29,46.29,46.22,46.23,273000.0,31.4771,31.4771,31.4295,31.4363,273000.0
2011-04-04 13:40:00,46.22,46.25,46.18,46.2,248800.0,31.4295,31.4499,31.4023,31.4159,248800.0
2011-04-04 13:50:00,46.21,46.23,46.13,46.21,278500.0,31.4227,31.4363,31.3683,31.4227,278500.0
2011-04-04 14:00:00,46.22,46.22,46.17,46.2,258100.0,31.4295,31.4295,31.3955,31.4159,258100.0
2011-04-04 14:10:00,46.21,46.21,46.16,46.18,121200.0,31.4227,31.4227,31.3887,31.4023,121200.0
2011-04-04 14:20:00,46.19,46.27,46.19,46.24,248200.0,31.4091,31.4635,31.4091,31.4431,248200.0
2011-04-04 14:30:00,46.24,46.28,46.23,46.27,175700.0,31.4431,31.4703,31.4363,31.4635,175700.0
2011-04-04 14:40:00,46.28,46.28,46.25,46.27,187300.0,31.4703,31.4703,31.4499,31.4635,187300.0
2011-04-04 14:50:00,46.27,46.31,46.26,46.27,310400.0,31.4635,31.4907,31.4567,31.4635,310400.0
2011-04-04 15:00:00,46.27,46.28,46.22,46.25,387500.0,31.4635,31.4703,31.4295,31.4499,387500.0
2011-04-04 15:10:00,46.25,46.28,46.25,46.25,312900.0,31.4499,31.4703,31.4499,31.4499,312900.0
2011-04-04 15:20:00,46.25,46.31,46.25,46.29,616700.0,31.4499,31.4907,31.4499,31.4771,616700.0
2011-04-04 15:30:00,46.29,46.32,46.25,46.28,353200.0,31.4771,31.4975,31.4499,31.4703,353200.0
2011-04-04 15:40:00,46.29,46.31,46.24,46.25,537100.0,31.4771,31.4907,31.4431,31.4499,537100.0
2011-04-04 15:50:00,46.26,46.33,46.21,46.32,1082900.0,31.4567,31.5043,31.4227,31.4975,1082900.0
2011-04-05 09:30:00,46.15,46.24,46.05,46.06,769900.0,31.3819,31.4431,31.3139,31.3207,769900.0
2011-04-05 09:40:00,46.06,46.25,46.06,46.2,730500.0,31.3207,31.4499,31.3207,31.4159,730500.0
2011-04-05 09:50:00,46.2,46.44,46.2,46.41,1055500.0,31.4159,31.5791,31.4159,31.5587,1055500.0
2011-04-05 10:00:00,46.41,46.45,46.32,46.39,1465800.0,31.5587,31.5859,31.4975,31.5451,1465800.0
2011-04-05 10:10:00,46.39,46.39,46.31,46.32,653600.0,31.5451,31.5451,31.4907,31.4975,653600.0
2011-04-05 10:20:00,46.33,46.37,46.28,46.3,649900.0,31.5043,31.5315,31.4703,31.4839,649900.0
2011-04-05 10:30:00,46.3,46.37,46.29,46.35,411100.0,31.4839,31.5315,31.4771,31.5179,411100.0
2011-04-05 10:40:00,46.35,46.4,46.34,46.35,294800.0,31.5179,31.5519,31.5111,31.5179,294800.0
2011-04-05 10:50:00,46.34,46.38,46.29,46.38,321600.0,31.5111,31.5383,31.4771,31.5383,321600.0
2011-04-05 11:00:00,46.37,46.43,46.33,46.38,489300.0,31.5315,31.5723,31.5043,31.5383,489300.0
2011-04-05 11:10:00,46.39,46.48,46.36,46.45,288200.0,31.5451,31.6063,31.5247,31.5859,288200.0
2011-04-05 11:20:00,46.45,46.47,46.38,46.4,266800.0,31.5859,31.5995,31.5383,31.5519,266800.0
2011-04-05 11:30:00,46.41,46.48,46.37,46.42,415300.0,31.5587,31.6063,31.5315,31.5655,415300.0
2011-04-05 11:40:00,46.42,46.5,46.42,46.49,313200.0,31.5655,31.6199,31.5655,31.6131,313200.0
2011-04-05 11:50:00,46.48,46.56,46.46,46.54,324000.0,31.6063,31.6607,31.5927,31.6471,324000.0
2011-04-05 12:00:00,46.54,46.55,46.47,46.52,451000.0,31.6471,31.6539,31.5995,31.6335,451000.0
2011-04-05 12:10:00,46.53,46.66,46.52,46.65,523300.0,31.6403,31.7287,31.6335,31.7219,523300.0
2011-04-05 12:20:00,46.66,46.7,46.65,46.7,412700.0,31.7287,31.7559,31.7219,31.7559,412700.0
2011-04-05 12:30:00,46.7,46.77,46.65,46.65,599200.0,31.7559,31.8035,31.7219,31.7219,599200.0
2011-04-05 12:40:00,46.65,46.67,46.58,46.62,433500.0,31.7219,31.7355,31.6743,31.7015,433500.0
2011-04-05 12:50:00,46.62,46.64,46.59,46.63,197100.0,31.7015,31.7151,31.6811,31.7083,197100.0
2011-04-05 13:00:00,46.63,46.64,46.59,46.63,214500.0,31.7083,31.7151,31.6811,31.7083,214500.0
2011-04-05 13:10:00,46.63,46.68,46.62,46.67,272900.0,31.7083,31.7423,31.7015,31.7355,272900.0
2011-04-05 13:20:00,46.67,46.68,46.61,46.64,254300.0,31.7355,31.7423,31.6947,31.7151,254300.0
2011-04-05 13:30:00,46.64,46.66,46.6,46.65,195100.0,31.7151,31.7287,31.6879,31.7219,195100.0
2011-04-05 13:40:00,46.65,46.68,46.62,46.63,333100.0,31.7219,31.7423,31.7015,31.7083,333100.0
2011-04-05 13:50:00,46.62,46.68,46.59,46.6,265500.0,31.7015,31.7423,31.6811,31.6879,265500.0
2011-04-05 14:00:00,46.59,46.67,46.54,46.54,540400.0,31.6811,31.7355,31.6471,31.6471,540400.0
2011-04-05 14:10:00,46.55,46.6,46.53,46.6,221500.0,31.6539,31.6879,31.6403,31.6879,221500.0
2011-04-05 14:20:00,46.6,46.67,46.59,46.61,260400.0,31.6879,31.7355,31.6811,31.6947,260400.0
2011-04-05 14:30:00,46.62,46.65,46.59,46.64,280800.0,31.7015,31.7219,31.6811,31.7151,280800.0
2011-04-05 14:40:00,46.63,46.64,46.56,46.62,313900.0,31.7083,31.7151,31.6607,31.7015,313900.0
2011-04-05 14:50:00,46.62,46.64,46.59,46.64,365900.0,31.7015,31.7151,31.6811,31.7151,365900.0
2011-04-05 15:00:00,46.63,46.65,46.57,46.57,385100.0,31.7083,31.7219,31.6675,31.6675,385100.0
2011-04-05 15:10:00,46.58,46.6,46.55,46.59,366500.0,31.6743,31.6879,31.6539,31.6811,366500.0
2011-04-05 15:20:00,46.6,46.67,46.59,46.64,453700.0,31.6879,31.7355,31.6811,31.7151,453700.0
2011-04-05 15:30:00,46.64,46.65,46.57,46.6,539900.0,31.7151,31.7219,31.6675,31.6879,539900.0
2011-04-05 15:40:00,46.6,46.61,46.55,46.59,571400.0,31.6879,31.6947,31.6539,31.6811,571400.0
2011-04-05 15:50:00,46.59,46.62,46.58,46.6,1605600.0,31.6811,31.7015,31.6743,31.6879,1605600.0
2011-04-06 09:30:00,46.81,46.86,46.63,46.78,1249600.0,31.8307,31.8647,31.7083,31.8103,1249600.0
2011-04-06 09:40:00,46.77,46.86,46.74,46.77,481800.0,31.8035,31.8647,31.7831,31.8035,481800.0
2011-04-06 09:50:00,46.77,46.88,46.72,46.86,849200.0,31.8035,31.8783,31.7695,31.8647,849200.0
2011-04-06 10:00:00,46.86,46.87,46.76,46.8,510400.0,31.8647,31.8715,31.7967,31.8239,510400.0
2011-04-06 10:10:00,46.8,46.9,46.79,46.88,705200.0,31.8239,31.8919,31.8171,31.8783,705200.0
2011-04-06 10:20:00,46.88,46.9,46.84,46.84,526900.0,31.8783,31.8919,31.8511,31.8511,526900.0
2011-04-06 10:30:00,46.86,47.0,46.81,46.97,1295200.0,31.8647,31.9599,31.8307,31.9395,1295200.0
2011-04-06 10:40:00,46.98,47.19,46.94,47.18,1216500.0,31.9463,32.0891,31.9191,32.0823,1216500.0
2011-04-06 10:50:00,47.18,47.31,47.17,47.29,1397000.0,32.0823,32.1707,32.0755,32.1571,1397000.0
2011-04-06 11:00:00,47.28,47.28,47.09,47.1,952300.0,32.1503,32.1503,32.0211,32.0279,952300.0
2011-04-06 11:10:00,47.1,47.27,47.06,47.19,1238900.0,32.0279,32.1435,32.0007,32.0891,1238900.0
2011-04-06 11:20:00,47.2,47.3,47.15,47.25,456900.0,32.0959,32.1639,32.0619,32.1299,456900.0
2011-04-06 11:30:00,47.25,47.33,47.19,47.25,981000.0,32.1299,32.1843,32.0891,32.1299,981000.0
2011-04-06 11:40:00,47.25,47.26,47.12,47.24,658500.0,32.1299,32.1367,32.0415,32.1231,658500.0
2011-04-06 11:50:00,47.24,47.26,47.11,47.12,616400.0,32.1231,32.1367,32.0347,32.0415,616400.0
2011-04-06 12:00:00,47.11,47.16,47.07,47.15,512700.0,32.0347,32.0687,32.0075,32.0619,512700.0
2011-04-06 12:10:00,47.14,47.16,47.05,47.1,396800.0,32.0551,32.0687,31.9939,32.0279,396800.0
2011-04-06 12:20:00,47.1,47.17,47.09,47.12,283500.0,32.0279,32.0755,32.0211,32.0415,283500.0
2011-04-06 12:30:00,47.11,47.17,47.08,47.1,198000.0,32.0347,32.0755,32.0143,32.0279,198000.0
2011-04-06 12:40:00,47.11,47.15,47.08,47.13,229900.0,32.0347,32.0619,32.0143,32.0483,229900.0
2011-04-06 12:50:00,47.13,47.14,47.11,47.12,242400.0,32.0483,32.0551,32.0347,32.0415,242400.0
2011-04-06 13:00:00,47.12,47.13,47.09,47.1,283000.0,32.0415,32.0483,32.0211,32.0279,283000.0
2011-04-06 13:10:00,47.09,47.12,47.08,47.12,365200.0,32.0211,32.0415,32.0143,32.0415,365200.0
2011-04-06 13:20:00,47.11,47.25,47.11,47.25,1087000.0,32.0347,32.1299,32.0347,32.1299,1087000.0
2011-04-06 13:30:00,47.25,47.36,47.21,47.23,792700.0,32.1299,32.2047,32.1027,32.1163,792700.0
2011-04-06 13:40:00,47.23,47.24,47.16,47.19,599400.0,32.1163,32.1231,32.0687,32.0891,599400.0
2011-04-06 13:50:00,47.19,47.28,47.19,47.27,579300.0,32.0891,32.1503,32.0891,32.1435,579300.0
2011-04-06 14:00:00,47.27,47.28,47.23,47.28,352000.0,32.1435,32.1503,32.1163,32.1503,352000.0
2011-04-06 14:10:00,47.28,47.32,47.26,47.31,466400.0,32.1503,32.1775,32.1367,32.1707,466400.0
2011-04-06 14:20:00,47.32,47.33,47.23,47.23,538600.0,32.1775,32.1843,32.1163,32.1163,538600.0
2011-04-06 14:30:00,47.23,47.35,47.23,47.34,571200.0,32.1163,32.1979,32.1163,32.1911,571200.0
2011-04-06 14:40:00,47.35,47.42,47.33,47.38,632000.0,32.1979,32.2455,32.1843,32.2183,632000.0
2011-04-06 14:50:00,47.38,47.43,47.35,47.42,403600.0,32.2183,32.2523,32.1979,32.2455,403600.0
2011-04-06 15:00:00,47.41,47.59,47.38,47.58,1199500.0,32.2387,32.3611,32.2183,32.3543,1199500.0
2011-04-06 15:10:00,47.57,47.64,47.53,47.54,1022100.0,32.3475,32.3951,32.3203,32.3271,1022100.0
2011-04-06 15:20:00,47.54,47.59,47.53,47.56,510200.0,32.3271,32.3611,32.3203,32.3407,510200.0
2011-04-06 15:30:00,47.56,47.68,47.54,47.66,1338600.0,32.3407,32.4223,32.3271,32.4087,1338600.0
2011-04-06 15:40:00,47.65,47.73,47.61,47.61,1439400.0,32.4019,32.4563,32.3747,32.3747,1439400.0
2011-04-06 15:50:00,47.62,47.66,47.6,47.65,2171200.0,32.3815,32.4087,32.3679,32.4019,2171200.0
2011-04-07 09:30:00,47.64,47.8,47.49,47.56,1372800.0,32.3951,32.5039,32.2931,32.3407,1372800.0
2011-04-07 09:40:00,47.57,47.73,47.47,47.69,1583400.0,32.3475,32.4563,32.2795,32.4291,1583400.0
2011-04-07 09:50:00,47.69,47.78,47.53,47.77,1335700.0,32.4291,32.4903,32.3203,32.4835,1335700.0
2011-04-07 10:00:00,47.77,47.79,47.53,47.55,1109900.0,32.4835,32.4971,32.3203,32.3339,1109900.0
2011-04-07 10:10:00,47.55,47.63,47.5,47.53,761200.0,32.3339,32.3883,32.2999,32.3203,761200.0
2011-04-07 10:20:00,47.53,47.6,47.52,47.53,473000.0,32.3203,32.3679,32.3135,32.3203,473000.0
2011-04-07 10:30:00,47.52,47.56,47.28,47.39,1217000.0,32.3135,32.3407,32.1503,32.2251,1217000.0
2011-04-07 10:40:00,47.39,47.45,47.18,47.45,1428100.0,32.2251,32.2659,32.0823,32.2659,1428100.0
2011-04-07 10:50:00,47.45,47.57,47.42,47.57,612300.0,32.2659,32.3475,32.2455,32.3475,612300.0
2011-04-07 11:00:00,47.57,47.57,47.43,47.43,547800.0,32.3475,32.3475,32.2523,32.2523,547800.0
2011-04-07 11:10:00,47.43,47.54,47.43,47.5,570700.0,32.2523,32.3271,32.2523,32.2999,570700.0
2011-04-07 11:20:00,47.5,47.54,47.48,47.53,579100.0,32.2999,32.3271,32.2863,32.3203,579100.0
2011-04-07 11:30:00,47.53,47.53,47.24,47.34,775600.0,32.3203,32.3203,32.1231,32.1911,775600.0
2011-04-07 11:40:00,47.33,47.36,47.21,47.26,983100.0,32.1843,32.2047,32.1027,32.1367,983100.0
2011-04-07 11:50:00,47.27,47.42,47.25,47.39,549900.0,32.1435,32.2455,32.1299,32.2251,549900.0
2011-04-07 12:00:00,47.4,47.51,47.39,47.5,474700.0,32.2319,32.3067,32.2251,32.2999,474700.0
2011-04-07 12:10:00,47.49,47.51,47.43,47.45,298100.0,32.2931,32.3067,32.2523,32.2659,298100.0
2011-04-07 12:20:00,47.46,47.48,47.36,47.37,306000.0,32.2727,32.2863,32.2047,32.2115,306000.0
2011-04-07 12:30:00,47.38,47.45,47.36,47.42,358700.0,32.2183,32.2659,32.2047,32.2455,358700.0
2011-04-07 12:40:00,47.42,47.45,47.41,47.41,246200.0,32.2455,32.2659,32.2387,32.2387,246200.0
2011-04-07 12:50:00,47.41,47.45,47.39,47.41,214700.0,32.2387,32.2659,32.2251,32.2387,214700.0
2011-04-07 13:00:00,47.41,47.41,47.32,47.37,378300.0,32.2387,32.2387,32.1775,32.2115,378300.0
2011-04-07 13:10:00,47.37,47.37,47.27,47.28,348300.0,32.2115,32.2115,32.1435,32.1503,348300.0
2011-04-07 13:20:00,47.28,47.3,47.19,47.2,380400.0,32.1503,32.1639,32.0891,32.0959,380400.0
2011-04-07 13:30:00,47.2,47.21,47.13,47.15,553700.0,32.0959,32.1027,32.0483,32.0619,553700.0
2011-04-07 13:40:00,47.15,47.15,46.99,47.06,1154600.0,32.0619,32.0619,31.9531,32.0007,1154600.0
2011-04-07 13:50:00,47.07,47.11,46.96,47.06,623600.0,32.0075,32.0347,31.9327,32.0007,623600.0
2011-04-07 14:00:00,47.05,47.11,47.0,47.06,446600.0,31.9939,32.0347,31.9599,32.0007,446600.0
2011-04-07 14:10:00,47.06,47.1,47.02,47.07,364900.0,32.0007,32.0279,31.9735,32.0075,364900.0
2011-04-07 14:20:00,47.06,47.07,47.02,47.02,404700.0,32.0007,32.0075,31.9735,31.9735,404700.0
2011-04-07 14:30:00,47.02,47.09,47.02,47.06,478700.0,31.9735,32.0211,31.9735,32.0007,478700.0
2011-04-07 14:40:00,47.06,47.18,47.05,47.14,659300.0,32.0007,32.0823,31.9939,32.0551,659300.0
2011-04-07 14:50:00,47.14,47.21,47.13,47.19,340400.0,32.0551,32.1027,32.0483,32.0891,340400.0
2011-04-07 15:00:00,47.19,47.26,47.15,47.25,457400.0,32.0891,32.1367,32.0619,32.1299,457400.0
2011-04-07 15:10:00,47.26,47.33,47.2,47.29,675300.0,32.1367,32.1843,32.0959,32.1571,675300.0
2011-04-07 15:20:00,47.3,47.3,47.17,47.2,570800.0,32.1639,32.1639,32.0755,32.0959,570800.0
2011-04-07 15:30:00,47.2,47.33,47.19,47.32,605400.0,32.0959,32.1843,32.0891,32.1775,605400.0
2011-04-07 15:40:00,47.32,47.44,47.31,47.41,989800.0,32.1775,32.2591,32.1707,32.2387,989800.0
2011-04-07 15:50:00,47.42,47.44,47.36,47.38,1606000.0,32.2455,32.2591,32.2047,32.2183,1606000.0
2011-04-08 09:30:00,47.5,47.66,47.41,47.47,956700.0,32.2999,32.4087,32.2387,32.2795,956700.0
2011-04-08 09:40:00,47.47,47.47,47.26,47.29,867100.0,32.2795,32.2795,32.1367,32.1571,867100.0
2011-04-08 09:50:00,47.28,47.37,47.21,47.27,617000.0,32.1503,32.2115,32.1027,32.1435,617000.0
2011-04-08 10:00:00,47.27,47.33,47.09,47.15,793300.0,32.1435,32.1843,32.0211,32.0619,793300.0
2011-04-08 10:10:00,47.16,47.23,47.1,47.13,447800.0,32.0687,32.1163,32.0279,32.0483,447800.0
2011-04-08 10:20:00,47.12,47.2,47.02,47.1,619700.0,32.0415,32.0959,31.9735,32.0279,619700.0
2011-04-08 10:30:00,47.1,47.22,47.1,47.21,294100.0,32.0279,32.1095,32.0279,32.1027,294100.0
2011-04-08 10:40:00,47.21,47.28,47.16,47.21,301300.0,32.1027,32.1503,32.0687,32.1027,301300.0
2011-04-08 10:50:00,47.22,47.22,47.12,47.12,338000.0,32.1095,32.1095,32.0415,32.0415,338000.0
2011-04-08 11:00:00,47.12,47.14,47.04,47.07,512800.0,32.0415,32.0551,31.9871,32.0075,512800.0
2011-04-08 11:10:00,47.08,47.17,47.03,47.14,357600.0,32.0143,32.0755,31.9803,32.0551,357600.0
2011-04-08 11:20:00,47.14,47.17,47.05,47.06,310300.0,32.0551,32.0755,31.9939,32.0007,310300.0
2011-04-08 11:30:00,47.05,47.19,47.04,47.14,455200.0,31.9939,32.0891,31.9871,32.0551,455200.0
2011-04-08 11:40:00,47.15,47.16,47.1,47.1,203100.0,32.0619,32.0687,32.0279,32.0279,203100.0
2011-04-08 11:50:00,47.1,47.11,47.05,47.06,209800.0,32.0279,32.0347,31.9939,32.0007,209800.0
2011-04-08 12:00:00,47.05,47.08,47.04,47.07,259000.0,31.9939,32.0143,31.9871,32.0075,259000.0
2011-04-08 12:10:00,47.08,47.11,47.03,47.1,269000.0,32.0143,32.0347,31.9803,32.0279,269000.0
2011-04-08 12:20:00,47.1,47.13,47.06,47.08,174000.0,32.0279,32.0483,32.0007,32.0143,174000.0
2011-04-08 12:30:00,47.08,47.15,47.06,47.14,223900.0,32.0143,32.0619,32.0007,32.0551,223900.0
2011-04-08 12:40:00,47.13,47.15,47.06,47.06,256500.0,32.0483,32.0619,32.0007,32.0007,256500.0
2011-04-08 12:50:00,47.06,47.08,46.97,47.0,588800.0,32.0007,32.0143,31.9395,31.9599,588800.0
2011-04-08 13:00:00,47.0,47.04,46.98,47.02,385800.0,31.9599,31.9871,31.9463,31.9735,385800.0
2011-04-08 13:10:00,47.02,47.02,46.96,46.99,553800.0,31.9735,31.9735,31.9327,31.9531,553800.0
2011-04-08 13:20:00,46.99,47.0,46.96,46.97,272800.0,31.9531,31.9599,31.9327,31.9395,272800.0
2011-04-08 13:30:00,46.98,46.99,46.92,46.96,420300.0,31.9463,31.9531,31.9055,31.9327,420300.0
2011-04-08 13:40:00,46.96,46.98,46.92,46.94,563700.0,31.9327,31.9463,31.9055,31.9191,563700.0
2011-04-08 13:50:00,46.94,47.02,46.94,47.01,545700.0,31.9191,31.9735,31.9191,31.9667,545700.0
2011-04-08 14:00:00,47.02,47.06,47.0,47.03,450200.0,31.9735,32.0007,31.9599,31.9803,450200.0
2011-04-08 14:10:00,47.03,47.03,46.95,46.96,520900.0,31.9803,31.9803,31.9259,31.9327,520900.0
2011-04-08 14:20:00,46.97,46.97,46.91,46.97,529300.0,31.9395,31.9395,31.8987,31.9395,529300.0
2011-04-08 14:30:00,46.97,46.98,46.89,46.9,484600.0,31.9395,31.9463,31.8851,31.8919,484600.0
2011-04-08 14:40:00,46.9,46.9,46.74,46.77,973600.0,31.8919,31.8919,31.7831,31.8035,973600.0
2011-04-08 14:50:00,46.76,46.79,46.63,46.76,1095000.0,31.7967,31.8171,31.7083,31.7967,1095000.0
2011-04-08 15:00:00,46.75,46.86,46.71,46.84,726900.0,31.7899,31.8647,31.7627,31.8511,726900.0
2011-04-08 15:10:00,46.84,46.92,46.8,46.81,747800.0,31.8511,31.9055,31.8239,31.8307,747800.0
2011-04-08 15:20:00,46.81,46.82,46.7,46.79,708400.0,31.8307,31.8375,31.7559,31.8171,708400.0
2011-04-08 15:30:00,46.79,46.88,46.77,46.78,696500.0,31.8171,31.8783,31.8035,31.8103,696500.0
2011-04-08 15:40:00,46.79,46.91,46.76,46.89,1035300.0,31.8171,31.8987,31.7967,31.8851,1035300.0
2011-04-08 15:50:00,46.89,46.96,46.82,46.82,2034900.0,31.8851,31.9327,31.8375,31.8375,2034900.0
2011-04-11 09:30:00,46.99,47.06,46.85,47.02,2237300.0,31.9531,32.0007,31.8579,31.9735,2237300.0
2011-04-11 09:40:00,47.01,47.12,46.93,47.11,1544500.0,31.9667,32.0415,31.9123,32.0347,1544500.0
2011-04-11 09:50:00,47.12,47.27,47.06,47.22,1590100.0,32.0415,32.1435,32.0007,32.1095,1590100.0
2011-04-11 10:00:00,47.23,47.27,47.09,47.11,967300.0,32.1163,32.1435,32.0211,32.0347,967300.0
2011-04-11 10:10:00,47.11,47.15,47.02,47.06,1194700.0,32.0347,32.0619,31.9735,32.0007,1194700.0
2011-04-11 10:20:00,47.07,47.09,46.99,47.08,677800.0,32.0075,32.0211,31.9531,32.0143,677800.0
2011-04-11 10:30:00,47.07,47.17,47.03,47.17,562200.0,32.0075,32.0755,31.9803,32.0755,562200.0
2011-04-11 10:40:00,47.17,47.19,47.1,47.16,379600.0,32.0755,32.0891,32.0279,32.0687,379600.0
2011-04-11 10:50:00,47.15,47.19,47.1,47.11,419800.0,32.0619,32.0891,32.0279,32.0347,419800.0
2011-04-11 11:00:00,47.11,47.16,47.06,47.15,334100.0,32.0347,32.0687,32.0007,32.0619,334100.0
2011-04-11 11:10:00,47.14,47.2,47.11,47.18,271900.0,32.0551,32.0959,32.0347,32.0823,271900.0
2011-04-11 11:20:00,47.18,47.18,47.12,47.15,336400.0,32.0823,32.0823,32.0415,32.0619,336400.0
2011-04-11 11:30:00,47.15,47.16,47.1,47.16,333100.0,32.0619,32.0687,32.0279,32.0687,333100.0
2011-04-11 11:40:00,47.15,47.18,47.13,47.14,319500.0,32.0619,32.0823,32.0483,32.0551,319500.0
2011-04-11 11:50:00,47.15,47.17,47.1,47.11,755800.0,32.0619,32.0755,32.0279,32.0347,755800.0
2011-04-11 12:00:00,47.1,47.17,47.1,47.15,325300.0,32.0279,32.0755,32.0279,32.0619,325300.0
2011-04-11 12:10:00,47.15,47.15,47.04,47.06,267400.0,32.0619,32.0619,31.9871,32.0007,267400.0
2011-04-11 12:20:00,47.06,47.1,47.05,47.08,155800.0,32.0007,32.0279,31.9939,32.0143,155800.0
2011-04-11 12:30:00,47.09,47.11,47.0,47.02,272300.0,32.0211,32.0347,31.9599,31.9735,272300.0
2011-04-11 12:40:00,47.02,47.05,46.97,46.98,449900.0,31.9735,31.9939,31.9395,31.9463,449900.0
2011-04-11 12:50:00,46.98,46.98,46.87,46.88,289100.0,31.9463,31.9463,31.8715,31.8783,289100.0
2011-04-11 13:00:00,46.87,46.93,46.85,46.92,782300.0,31.8715,31.9123,31.8579,31.9055,782300.0
2011-04-11 13:10:00,46.91,46.94,46.81,46.88,488800.0,31.8987,31.9191,31.8307,31.8783,488800.0
2011-04-11 13:20:00,46.89,46.93,46.86,46.9,272800.0,31.8851,31.9123,31.8647,31.8919,272800.0
2011-04-11 13:30:00,46.9,46.92,46.83,46.91,285700.0,31.8919,31.9055,31.8443,31.8987,285700.0
2011-04-11 13:40:00,46.91,46.95,46.89,46.92,250100.0,31.8987,31.9259,31.8851,31.9055,250100.0
2011-04-11 13:50:00,46.92,47.1,46.9,47.08,591900.0,31.9055,32.0279,31.8919,32.0143,591900.0
2011-04-11 14:00:00,47.09,47.2,47.08,47.18,564800.0,32.0211,32.0959,32.0143,32.0823,564800.0
2011-04-11 14:10:00,47.17,47.21,47.14,47.2,350700.0,32.0755,32.1027,32.0551,32.0959,350700.0
2011-04-11 14:20:00,47.21,47.22,47.12,47.12,328800.0,32.1027,32.1095,32.0415,32.0415,328800.0
2011-04-11 14:30:00,47.12,47.16,47.06,47.06,708300.0,32.0415,32.0687,32.0007,32.0007,708300.0
2011-04-11 14:40:00,47.06,47.07,46.95,46.99,457900.0,32.0007,32.0075,31.9259,31.9531,457900.0
2011-04-11 14:50:00,46.99,47.01,46.89,46.93,370500.0,31.9531,31.9667,31.8851,31.9123,370500.0
2011-04-11 15:00:00,46.93,46.94,46.76,46.79,637700.0,31.9123,31.9191,31.7967,31.8171,637700.0
2011-04-11 15:10:00,46.79,46.84,46.75,46.8,444900.0,31.8171,31.8511,31.7899,31.8239,444900.0
2011-04-11 15:20:00,46.8,46.86,46.79,46.81,611900.0,31.8239,31.8647,31.8171,31.8307,611900.0
2011-04-11 15:30:00,46.81,46.87,46.8,46.85,376200.0,31.8307,31.8715,31.8239,31.8579,376200.0
2011-04-11 15:40:00,46.85,46.91,46.82,46.9,534300.0,31.8579,31.8987,31.8375,31.8919,534300.0
2011-04-11 15:50:00,46.89,46.91,46.84,46.87,908800.0,31.8851,31.8987,31.8511,31.8715,908800.0
2011-04-12 09:30:00,46.55,46.66,46.31,46.53,1693300.0,31.6539,31.7287,31.4907,31.6403,1693300.0
2011-04-12 09:40:00,46.52,46.7,46.5,46.52,1260400.0,31.6335,31.7559,31.6199,31.6335,1260400.0
2011-04-12 09:50:00,46.52,46.54,46.46,46.46,624200.0,31.6335,31.6471,31.5927,31.5927,624200.0
2011-04-12 10:00:00,46.46,46.55,46.31,46.35,1475000.0,31.5927,31.6539,31.4907,31.5179,1475000.0
2011-04-12 10:10:00,46.36,46.46,46.34,46.38,689800.0,31.5247,31.5927,31.5111,31.5383,689800.0
2011-04-12 10:20:00,46.38,46.46,46.35,46.45,767700.0,31.5383,31.5927,31.5179,31.5859,767700.0
2011-04-12 10:30:00,46.44,46.5,46.38,46.47,498400.0,31.5791,31.6199,31.5383,31.5995,498400.0
2011-04-12 10:40:00,46.47,46.53,46.35,46.36,683000.0,31.5995,31.6403,31.5179,31.5247,683000.0
2011-04-12 10:50:00,46.36,46.41,46.26,46.26,672500.0,31.5247,31.5587,31.4567,31.4567,672500.0
2011-04-12 11:00:00,46.26,46.42,46.25,46.34,723900.0,31.4567,31.5655,31.4499,31.5111,723900.0
2011-04-12 11:10:00,46.34,46.4,46.34,46.39,362400.0,31.5111,31.5519,31.5111,31.5451,362400.0
2011-04-12 11:20:00,46.39,46.42,46.38,46.41,314900.0,31.5451,31.5655,31.5383,31.5587,314900.0
2011-04-12 11:30:00,46.41,46.5,46.4,46.5,327000.0,31.5587,31.6199,31.5519,31.6199,327000.0
2011-04-12 11:40:00,46.5,46.63,46.49,46.63,469900.0,31.6199,31.7083,31.6131,31.7083,469900.0
2011-04-12 11:50:00,46.63,46.68,46.61,46.65,437500.0,31.7083,31.7423,31.6947,31.7219,437500.0
2011-04-12 12:00:00,46.66,46.7,46.63,46.64,285000.0,31.7287,31.7559,31.7083,31.7151,285000.0
2011-04-12 12:10:00,46.63,46.64,46.54,46.59,532800.0,31.7083,31.7151,31.6471,31.6811,532800.0
2011-04-12 12:20:00,46.59,46.63,46.5,46.63,495800.0,31.6811,31.7083,31.6199,31.7083,495800.0
2011-04-12 12:30:00,46.62,46.73,46.62,46.68,735600.0,31.7015,31.7763,31.7015,31.7423,735600.0
2011-04-12 12:40:00,46.68,46.87,46.67,46.85,719300.0,31.7423,31.8715,31.7355,31.8579,719300.0
2011-04-12 12:50:00,46.85,46.86,46.69,46.7,393300.0,31.8579,31.8647,31.7491,31.7559,393300.0
2011-04-12 13:00:00,46.69,46.71,46.63,46.64,401200.0,31.7491,31.7627,31.7083,31.7151,401200.0
2011-04-12 13:10:00,46.64,46.7,46.61,46.63,203600.0,31.7151,31.7559,31.6947,31.7083,203600.0
2011-04-12 13:20:00,46.63,46.84,46.59,46.84,455900.0,31.7083,31.8511,31.6811,31.8511,455900.0
2011-04-12 13:30:00,46.83,46.87,46.78,46.79,596900.0,31.8443,31.8715,31.8103,31.8171,596900.0
2011-04-12 13:40:00,46.79,46.88,46.71,46.87,436700.0,31.8171,31.8783,31.7627,31.8715,436700.0
2011-04-12 13:50:00,46.87,47.0,46.86,46.91,562400.0,31.8715,31.9599,31.8647,31.8987,562400.0
2011-04-12 14:00:00,46.91,47.06,46.9,47.03,484000.0,31.8987,32.0007,31.8919,31.9803,484000.0
2011-04-12 14:10:00,47.04,47.04,46.99,47.01,379400.0,31.9871,31.9871,31.9531,31.9667,379400.0
2011-04-12 14:20:00,47.02,47.11,47.01,47.09,658800.0,31.9735,32.0347,31.9667,32.0211,658800.0
2011-04-12 14:30:00,47.09,47.11,46.89,46.89,618500.0,32.0211,32.0347,31.8851,31.8851,618500.0
2011-04-12 14:40:00,46.89,46.95,46.82,46.87,596500.0,31.8851,31.9259,31.8375,31.8715,596500.0
2011-04-12 14:50:00,46.87,46.93,46.83,46.88,393600.0,31.8715,31.9123,31.8443,31.8783,393600.0
2011-04-12 15:00:00,46.88,46.96,46.86,46.92,505300.0,31.8783,31.9327,31.8647,31.9055,505300.0
2011-04-12 15:10:00,46.92,46.98,46.88,46.89,613200.0,31.9055,31.9463,31.8783,31.8851,613200.0
2011-04-12 15:20:00,46.9,46.9,46.72,46.77,694800.0,31.8919,31.8919,31.7695,31.8035,694800.0
2011-04-12 15:30:00,46.78,46.84,46.73,46.8,560300.0,31.8103,31.8511,31.7763,31.8239,560300.0
2011-04-12 15:40:00,46.8,46.82,46.6,46.74,1372400.0,31.8239,31.8375,31.6879,31.7831,1372400.0
2011-04-12 15:50:00,46.74,46.79,46.63,46.66,1901100.0,31.7831,31.8171,31.7083,31.7287,1901100.0
2011-04-13 09:30:00,47.24,47.37,47.0,47.2,5513200.0,32.1231,32.2115,31.9599,32.0959,5513200.0
2011-04-13 09:40:00,47.19,47.21,46.54,46.61,3632800.0,32.0891,32.1027,31.6471,31.6947,3632800.0
2011-04-13 09:50:00,46.61,46.89,46.59,46.68,3281700.0,31.6947,31.8851,31.6811,31.7423,3281700.0
2011-04-13 10:00:00,46.68,46.89,46.62,46.73,2141100.0,31.7423,31.8851,31.7015,31.7763,2141100.0
2011-04-13 10:10:00,46.74,46.87,46.44,46.69,2822900.0,31.7831,31.8715,31.5791,31.7491,2822900.0
2011-04-13 10:20:00,46.69,46.75,46.55,46.69,1478400.0,31.7491,31.7899,31.6539,31.7491,1478400.0
2011-04-13 10:30:00,46.69,46.72,46.47,46.5,1301800.0,31.7491,31.7695,31.5995,31.6199,1301800.0
2011-04-13 10:40:00,46.5,46.63,46.31,46.63,2666900.0,31.6199,31.7083,31.4907,31.7083,2666900.0
2011-04-13 10:50:00,46.64,46.72,46.61,46.67,1281600.0,31.7151,31.7695,31.6947,31.7355,1281600.0
2011-04-13 11:00:00,46.66,46.71,46.53,46.53,714300.0,31.7287,31.7627,31.6403,31.6403,714300.0
2011-04-13 11:10:00,46.53,46.56,46.38,46.47,1079900.0,31.6403,31.6607,31.5383,31.5995,1079900.0
2011-04-13 11:20:00,46.47,46.5,46.35,46.36,596700.0,31.5995,31.6199,31.5179,31.5247,596700.0
2011-04-13 11:30:00,46.36,46.44,46.25,46.28,1007200.0,31.5247,31.5791,31.4499,31.4703,1007200.0
2011-04-13 11:40:00,46.28,46.37,46.26,46.37,739000.0,31.4703,31.5315,31.4567,31.5315,739000.0
2011-04-13 11:50:00,46.37,46.45,46.15,46.26,1168600.0,31.5315,31.5859,31.3819,31.4567,1168600.0
2011-04-13 12:00:00,46.26,46.34,46.24,46.3,673500.0,31.4567,31.5111,31.4431,31.4839,673500.0
2011-04-13 12:10:00,46.31,46.45,46.31,46.41,685900.0,31.4907,31.5859,31.4907,31.5587,685900.0
2011-04-13 12:20:00,46.41,46.45,46.21,46.25,751200.0,31.5587,31.5859,31.4227,31.4499,751200.0
2011-04-13 12:30:00,46.25,46.33,46.17,46.19,827400.0,31.4499,31.5043,31.3955,31.4091,827400.0
2011-04-13 12:40:00,46.2,46.24,46.04,46.22,1167000.0,31.4159,31.4431,31.3071,31.4295,1167000.0
2011-04-13 12:50:00,46.23,46.26,46.13,46.19,509300.0,31.4363,31.4567,31.3683,31.4091,509300.0
2011-04-13 13:00:00,46.18,46.28,46.13,46.27,663900.0,31.4023,31.4703,31.3683,31.4635,663900.0
2011-04-13 13:10:00,46.27,46.37,46.27,46.27,765200.0,31.4635,31.5315,31.4635,31.4635,765200.0
2011-04-13 13:20:00,46.28,46.3,46.25,46.28,367300.0,31.4703,31.4839,31.4499,31.4703,367300.0
2011-04-13 13:30:00,46.28,46.35,46.26,46.27,366600.0,31.4703,31.5179,31.4567,31.4635,366600.0
2011-04-13 13:40:00,46.27,46.36,46.14,46.14,817400.0,31.4635,31.5247,31.3751,31.3751,817400.0
2011-04-13 13:50:00,46.14,46.21,46.1,46.14,672500.0,31.3751,31.4227,31.3479,31.3751,672500.0
2011-04-13 14:00:00,46.13,46.22,46.04,46.08,692000.0,31.3683,31.4295,31.3071,31.3343,692000.0
2011-04-13 14:10:00,46.09,46.09,45.88,45.93,1299200.0,31.3411,31.3411,31.1983,31.2323,1299200.0
2011-04-13 14:20:00,45.93,46.13,45.91,46.07,1154400.0,31.2323,31.3683,31.2187,31.3275,1154400.0
2011-04-13 14:30:00,46.07,46.11,45.99,46.0,583700.0,31.3275,31.3547,31.2731,31.2799,583700.0
2011-04-13 14:40:00,46.0,46.24,45.99,46.16,817800.0,31.2799,31.4431,31.2731,31.3887,817800.0
2011-04-13 14:50:00,46.17,46.22,46.12,46.22,670700.0,31.3955,31.4295,31.3615,31.4295,670700.0
2011-04-13 15:00:00,46.21,46.48,46.21,46.43,1830400.0,31.4227,31.6063,31.4227,31.5723,1830400.0
2011-04-13 15:10:00,46.43,46.45,46.35,46.43,1019900.0,31.5723,31.5859,31.5179,31.5723,1019900.0
2011-04-13 15:20:00,46.43,46.51,46.38,46.42,758500.0,31.5723,31.6267,31.5383,31.5655,758500.0
2011-04-13 15:30:00,46.41,46.42,46.29,46.3,893700.0,31.5587,31.5655,31.4771,31.4839,893700.0
2011-04-13 15:40:00,46.29,46.34,46.23,46.23,926800.0,31.4771,31.5111,31.4363,31.4363,926800.0
2011-04-13 15:50:00,46.23,46.28,46.2,46.25,2185000.0,31.4363,31.4703,31.4159,31.4499,2185000.0
2011-04-14 09:30:00,45.68,45.75,45.39,45.41,2645000.0,31.0623,31.1099,30.8651,30.8787,2645000.0
2011-04-14 09:40:00,45.4,45.51,45.34,45.34,1858400.0,30.8719,30.9467,30.8311,30.8311,1858400.0
2011-04-14 09:50:00,45.34,45.4,45.21,45.25,1637000.0,30.8311,30.8719,30.7427,30.7699,1637000.0
2011-04-14 10:00:00,45.26,45.45,45.23,45.39,1599900.0,30.7767,30.9059,30.7563,30.8651,1599900.0
2011-04-14 10:10:00,45.39,45.44,45.3,45.41,857800.0,30.8651,30.8991,30.8039,30.8787,857800.0
2011-04-14 10:20:00,45.4,45.43,45.33,45.41,765600.0,30.8719,30.8923,30.8243,30.8787,765600.0
2011-04-14 10:30:00,45.41,45.55,45.4,45.46,1428300.0,30.8787,30.9739,30.8719,30.9127,1428300.0
2011-04-14 10:40:00,45.46,45.47,45.38,45.4,676900.0,30.9127,30.9195,30.8583,30.8719,676900.0
2011-04-14 10:50:00,45.39,45.44,45.37,45.4,649500.0,30.8651,30.8991,30.8515,30.8719,649500.0
2011-04-14 11:00:00,45.4,45.41,45.36,45.36,586200.0,30.8719,30.8787,30.8447,30.8447,586200.0
2011-04-14 11:10:00,45.36,45.37,45.14,45.16,1100700.0,30.8447,30.8515,30.6951,30.7087,1100700.0
2011-04-14 11:20:00,45.15,45.25,45.05,45.07,1234900.0,30.7019,30.7699,30.6339,30.6475,1234900.0
2011-04-14 11:30:00,45.06,45.11,44.95,45.01,2052700.0,30.6407,30.6747,30.5659,30.6067,2052700.0
2011-04-14 11:40:00,45.0,45.12,44.98,45.07,1506200.0,30.5999,30.6815,30.5863,30.6475,1506200.0
2011-04-14 11:50:00,45.07,45.07,44.99,45.02,834300.0,30.6475,30.6475,30.5931,30.6135,834300.0
2011-04-14 12:00:00,45.02,45.05,44.98,45.03,819900.0,30.6135,30.6339,30.5863,30.6203,819900.0
2011-04-14 12:10:00,45.03,45.11,45.02,45.11,1191900.0,30.6203,30.6747,30.6135,30.6747,1191900.0
2011-04-14 12:20:00,45.1,45.2,45.09,45.09,1069200.0,30.6679,30.7359,30.6611,30.6611,1069200.0
2011-04-14 12:30:00,45.1,45.16,45.05,45.08,565600.0,30.6679,30.7087,30.6339,30.6543,565600.0
2011-04-14 12:40:00,45.07,45.08,44.97,44.99,607700.0,30.6475,30.6543,30.5795,30.5931,607700.0
2011-04-14 12:50:00,44.98,45.06,44.91,45.06,840300.0,30.5863,30.6407,30.5387,30.6407,840300.0
2011-04-14 13:00:00,45.06,45.12,45.05,45.12,479800.0,30.6407,30.6815,30.6339,30.6815,479800.0
2011-04-14 13:10:00,45.12,45.15,45.06,45.08,535800.0,30.6815,30.7019,30.6407,30.6543,535800.0
2011-04-14 13:20:00,45.08,45.17,45.05,45.16,374400.0,30.6543,30.7155,30.6339,30.7087,374400.0
2011-04-14 13:30:00,45.16,45.27,45.16,45.21,715500.0,30.7087,30.7835,30.7087,30.7427,715500.0
2011-04-14 13:40:00,45.2,45.21,45.12,45.19,385800.0,30.7359,30.7427,30.6815,30.7291,385800.0
2011-04-14 13:50:00,45.18,45.18,45.0,45.02,645800.0,30.7223,30.7223,30.5999,30.6135,645800.0
2011-04-14 14:00:00,45.02,45.14,45.01,45.14,824600.0,30.6135,30.6951,30.6067,30.6951,824600.0
2011-04-14 14:10:00,45.14,45.19,45.13,45.15,572600.0,30.6951,30.7291,30.6883,30.7019,572600.0
2011-04-14 14:20:00,45.16,45.19,45.12,45.16,674300.0,30.7087,30.7291,30.6815,30.7087,674300.0
2011-04-14 14:30:00,45.17,45.17,45.05,45.07,561200.0,30.7155,30.7155,30.6339,30.6475,561200.0
2011-04-14 14:40:00,45.07,45.11,45.05,45.1,542900.0,30.6475,30.6747,30.6339,30.6679,542900.0
2011-04-14 14:50:00,45.09,45.14,45.06,45.1,1072900.0,30.6611,30.6951,30.6407,30.6679,1072900.0
2011-04-14 15:00:00,45.09,45.11,45.04,45.1,975500.0,30.6611,30.6747,30.6271,30.6679,975500.0
2011-04-14 15:10:00,45.1,45.16,45.07,45.1,1303800.0,30.6679,30.7087,30.6475,30.6679,1303800.0
2011-04-14 15:20:00,45.11,45.11,44.99,45.1,1120600.0,30.6747,30.6747,30.5931,30.6679,1120600.0
2011-04-14 15:30:00,45.1,45.14,45.0,45.06,1315600.0,30.6679,30.6951,30.5999,30.6407,1315600.0
2011-04-14 15:40:00,45.06,45.07,44.99,45.0,1517900.0,30.6407,30.6475,30.5931,30.5999,1517900.0
2011-04-14 15:50:00,44.99,45.03,44.94,45.0,3590100.0,30.5931,30.6203,30.5591,30.5999,3590100.0
2011-04-15 09:30:00,45.26,45.37,45.11,45.2,3657000.0,30.7767,30.8515,30.6747,30.7359,3657000.0
2011-04-15 09:40:00,45.2,45.33,45.18,45.3,924700.0,30.7359,30.8243,30.7223,30.8039,924700.0
2011-04-15 09:50:00,45.29,45.37,45.23,45.27,1358200.0,30.7971,30.8515,30.7563,30.7835,1358200.0
2011-04-15 10:00:00,45.27,45.36,45.21,45.22,1438700.0,30.7835,30.8447,30.7427,30.7495,1438700.0
2011-04-15 10:10:00,45.21,45.22,45.01,45.05,1255300.0,30.7427,30.7495,30.6067,30.6339,1255300.0
2011-04-15 10:20:00,45.05,45.1,45.03,45.07,911100.0,30.6339,30.6679,30.6203,30.6475,911100.0
2011-04-15 10:30:00,45.07,45.09,44.97,45.01,1419900.0,30.6475,30.6611,30.5795,30.6067,1419900.0
2011-04-15 10:40:00,45.0,45.08,44.99,44.99,944400.0,30.5999,30.6543,30.5931,30.5931,944400.0
2011-04-15 10:50:00,45.0,45.06,44.98,45.01,526500.0,30.5999,30.6407,30.5863,30.6067,526500.0
2011-04-15 11:00:00,45.02,45.06,44.99,45.0,718800.0,30.6135,30.6407,30.5931,30.5999,718800.0
2011-04-15 11:10:00,45.0,45.06,44.97,45.03,752900.0,30.5999,30.6407,30.5795,30.6203,752900.0
2011-04-15 11:20:00,45.03,45.14,45.03,45.12,738300.0,30.6203,30.6951,30.6203,30.6815,738300.0
2011-04-15 11:30:00,45.12,45.13,45.05,45.11,440000.0,30.6815,30.6883,30.6339,30.6747,440000.0
2011-04-15 11:40:00,45.1,45.19,45.1,45.17,404200.0,30.6679,30.7291,30.6679,30.7155,404200.0
2011-04-15 11:50:00,45.18,45.26,45.17,45.2,487500.0,30.7223,30.7767,30.7155,30.7359,487500.0
2011-04-15 12:00:00,45.21,45.23,45.18,45.19,240100.0,30.7427,30.7563,30.7223,30.7291,240100.0
2011-04-15 12:10:00,45.19,45.24,45.19,45.19,587300.0,30.7291,30.7631,30.7291,30.7291,587300.0
2011-04-15 12:20:00,45.19,45.22,45.14,45.21,473600.0,30.7291,30.7495,30.6951,30.7427,473600.0
2011-04-15 12:30:00,45.21,45.22,45.15,45.2,178000.0,30.7427,30.7495,30.7019,30.7359,178000.0
2011-04-15 12:40:00,45.2,45.2,45.15,45.16,258200.0,30.7359,30.7359,30.7019,30.7087,258200.0
2011-04-15 12:50:00,45.17,45.17,45.07,45.13,516700.0,30.7155,30.7155,30.6475,30.6883,516700.0
2011-04-15 13:00:00,45.14,45.16,45.03,45.07,415900.0,30.6951,30.7087,30.6203,30.6475,415900.0
2011-04-15 13:10:00,45.06,45.09,45.0,45.02,427100.0,30.6407,30.6611,30.5999,30.6135,427100.0
2011-04-15 13:20:00,45.02,45.03,44.97,44.98,420300.0,30.6135,30.6203,30.5795,30.5863,420300.0
2011-04-15 13:30:00,44.98,45.01,44.95,44.99,622400.0,30.5863,30.6067,30.5659,30.5931,622400.0
2011-04-15 13:40:00,44.98,45.01,44.96,44.96,388100.0,30.5863,30.6067,30.5727,30.5727,388100.0
2011-04-15 13:50:00,44.96,44.99,44.95,44.98,337500.0,30.5727,30.5931,30.5659,30.5863,337500.0
2011-04-15 14:00:00,44.98,45.0,44.97,44.98,400600.0,30.5863,30.5999,30.5795,30.5863,400600.0
2011-04-15 14:10:00,44.98,45.01,44.96,45.0,418400.0,30.5863,30.6067,30.5727,30.5999,418400.0
2011-04-15 14:20:00,45.0,45.06,44.99,45.03,305200.0,30.5999,30.6407,30.5931,30.6203,305200.0
2011-04-15 14:30:00,45.03,45.05,44.99,44.99,335900.0,30.6203,30.6339,30.5931,30.5931,335900.0
2011-04-15 14:40:00,44.99,45.05,44.99,45.02,520700.0,30.5931,30.6339,30.5931,30.6135,520700.0
2011-04-15 14:50:00,45.01,45.02,44.97,44.98,715100.0,30.6067,30.6135,30.5795,30.5863,715100.0
2011-04-15 15:00:00,44.98,45.01,44.96,45.0,598000.0,30.5863,30.6067,30.5727,30.5999,598000.0
2011-04-15 15:10:00,44.99,45.0,44.91,44.96,636700.0,30.5931,30.5999,30.5387,30.5727,636700.0
2011-04-15 15:20:00,44.96,44.97,44.85,44.91,988300.0,30.5727,30.5795,30.4979,30.5387,988300.0
2011-04-15 15:30:00,44.91,44.98,44.9,44.95,760100.0,30.5387,30.5863,30.5319,30.5659,760100.0
2011-04-15 15:40:00,44.96,44.96,44.85,44.89,1423000.0,30.5727,30.5727,30.4979,30.5251,1423000.0
2011-04-15 15:50:00,44.89,44.91,44.83,44.91,2173000.0,30.5251,30.5387,30.4843,30.5387,2173000.0
2011-04-18 09:30:00,44.27,44.35,43.53,44.03,4690400.0,30.1035,30.1579,29.6003,29.9403,4690400.0
2011-04-18 09:40:00,44.02,44.27,43.87,44.21,2807500.0,29.9335,30.1035,29.8315,30.0627,2807500.0
2011-04-18 09:50:00,44.21,44.22,44.02,44.02,1625600.0,30.0627,30.0695,29.9335,29.9335,1625600.0
2011-04-18 10:00:00,44.03,44.09,43.78,43.9,1684200.0,29.9403,29.9811,29.7703,29.8519,1684200.0
2011-04-18 10:10:00,43.9,44.02,43.79,43.98,1091300.0,29.8519,29.9335,29.7771,29.9063,1091300.0
2011-04-18 10:20:00,43.98,44.23,43.89,44.14,1559300.0,29.9063,30.0763,29.8451,30.0151,1559300.0
2011-04-18 10:30:00,44.14,44.23,44.05,44.06,1146100.0,30.0151,30.0763,29.9539,29.9607,1146100.0
2011-04-18 10:40:00,44.05,44.07,43.92,44.01,911500.0,29.9539,29.9675,29.8655,29.9267,911500.0
2011-04-18 10:50:00,44.01,44.02,43.81,43.94,1315300.0,29.9267,29.9335,29.7907,29.8791,1315300.0
2011-04-18 11:00:00,43.94,43.96,43.65,43.71,1506500.0,29.8791,29.8927,29.6819,29.7227,1506500.0
2011-04-18 11:10:00,43.71,43.84,43.7,43.82,841000.0,29.7227,29.8111,29.7159,29.7975,841000.0
2011-04-18 11:20:00,43.82,43.96,43.8,43.84,1190700.0,29.7975,29.8927,29.7839,29.8111,1190700.0
2011-04-18 11:30:00,43.84,43.96,43.8,43.88,1488000.0,29.8111,29.8927,29.7839,29.8383,1488000.0
2011-04-18 11:40:00,43.89,43.94,43.85,43.9,934000.0,29.8451,29.8791,29.8179,29.8519,934000.0
2011-04-18 11:50:00,43.91,43.97,43.88,43.9,1253300.0,29.8587,29.8995,29.8383,29.8519,1253300.0
2011-04-18 12:00:00,43.9,43.93,43.85,43.87,1063000.0,29.8519,29.8723,29.8179,29.8315,1063000.0
2011-04-18 12:10:00,43.88,43.91,43.85,43.85,731500.0,29.8383,29.8587,29.8179,29.8179,731500.0
2011-04-18 12:20:00,43.86,43.87,43.75,43.76,1144300.0,29.8247,29.8315,29.7499,29.7567,1144300.0
2011-04-18 12:30:00,43.76,43.78,43.65,43.7,925300.0,29.7567,29.7703,29.6819,29.7159,925300.0
2011-04-18 12:40:00,43.7,43.7,43.6,43.63,450700.0,29.7159,29.7159,29.6479,29.6683,450700.0
2011-04-18 12:50:00,43.63,43.68,43.58,43.62,923400.0,29.6683,29.7023,29.6343,29.6615,923400.0
2011-04-18 13:00:00,43.63,43.71,43.58,43.68,540800.0,29.6683,29.7227,29.6343,29.7023,540800.0
2011-04-18 13:10:00,43.68,43.72,43.64,43.69,536800.0,29.7023,29.7295,29.6751,29.7091,536800.0
2011-04-18 13:20:00,43.7,43.72,43.66,43.68,466500.0,29.7159,29.7295,29.6887,29.7023,466500.0
2011-04-18 13:30:00,43.68,43.8,43.67,43.77,432200.0,29.7023,29.7839,29.6955,29.7635,432200.0
2011-04-18 13:40:00,43.77,43.86,43.75,43.86,819500.0,29.7635,29.8247,29.7499,29.8247,819500.0
2011-04-18 13:50:00,43.86,43.92,43.85,43.88,727200.0,29.8247,29.8655,29.8179,29.8383,727200.0
2011-04-18 14:00:00,43.88,43.9,43.76,43.88,768200.0,29.8383,29.8519,29.7567,29.8383,768200.0
2011-04-18 14:10:00,43.88,43.9,43.84,43.84,389000.0,29.8383,29.8519,29.8111,29.8111,389000.0
2011-04-18 14:20:00,43.84,43.85,43.8,43.85,387400.0,29.8111,29.8179,29.7839,29.8179,387400.0
2011-04-18 14:30:00,43.85,43.94,43.79,43.94,984200.0,29.8179,29.8791,29.7771,29.8791,984200.0
2011-04-18 14:40:00,43.94,43.98,43.86,43.92,1080300.0,29.8791,29.9063,29.8247,29.8655,1080300.0
2011-04-18 14:50:00,43.93,43.97,43.86,43.88,959300.0,29.8723,29.8995,29.8247,29.8383,959300.0
2011-04-18 15:00:00,43.87,43.92,43.8,43.8,715500.0,29.8315,29.8655,29.7839,29.7839,715500.0
2011-04-18 15:10:00,43.8,44.02,43.8,43.99,832400.0,29.7839,29.9335,29.7839,29.9131,832400.0
2011-04-18 15:20:00,44.0,44.04,43.95,44.0,1385000.0,29.9199,29.9471,29.8859,29.9199,1385000.0
2011-04-18 15:30:00,44.0,44.06,43.98,44.0,1423900.0,29.9199,29.9607,29.9063,29.9199,1423900.0
2011-04-18 15:40:00,44.0,44.04,43.96,44.02,1040200.0,29.9199,29.9471,29.8927,29.9335,1040200.0
2011-04-18 15:50:00,44.02,44.05,43.94,43.97,1853200.0,29.9335,29.9539,29.8791,29.8995,1853200.0
2011-04-19 09:30:00,44.26,44.35,44.1,44.21,1145000.0,30.0967,30.1579,29.9879,30.0627,1145000.0
2011-04-19 09:40:00,44.21,44.33,44.06,44.08,1138200.0,30.0627,30.1443,29.9607,29.9743,1138200.0
2011-04-19 09:50:00,44.08,44.11,43.9,43.92,1378800.0,29.9743,29.9947,29.8519,29.8655,1378800.0
2011-04-19 10:00:00,43.92,43.94,43.76,43.94,1220200.0,29.8655,29.8791,29.7567,29.8791,1220200.0
2011-04-19 10:10:00,43.93,44.03,43.93,43.98,621200.0,29.8723,29.9403,29.8723,29.9063,621200.0
2011-04-19 10:20:00,43.98,44.01,43.94,43.98,510100.0,29.9063,29.9267,29.8791,29.9063,510100.0
2011-04-19 10:30:00,43.98,43.98,43.85,43.9,485100.0,29.9063,29.9063,29.8179,29.8519,485100.0
2011-04-19 10:40:00,43.9,44.0,43.88,43.99,567200.0,29.8519,29.9199,29.8383,29.9131,567200.0
2011-04-19 10:50:00,44.0,44.08,43.98,43.98,530500.0,29.9199,29.9743,29.9063,29.9063,530500.0
2011-04-19 11:00:00,43.98,44.07,43.94,44.07,720200.0,29.9063,29.9675,29.8791,29.9675,720200.0
2011-04-19 11:10:00,44.07,44.09,44.02,44.05,592300.0,29.9675,29.9811,29.9335,29.9539,592300.0
2011-04-19 11:20:00,44.05,44.07,43.97,44.0,811700.0,29.9539,29.9675,29.8995,29.9199,811700.0
2011-04-19 11:30:00,44.0,44.08,43.99,44.04,487400.0,29.9199,29.9743,29.9131,29.9471,487400.0
2011-04-19 11:40:00,44.05,44.11,44.04,44.06,397500.0,29.9539,29.9947,29.9471,29.9607,397500.0
2011-04-19 11:50:00,44.06,44.19,44.06,44.18,402500.0,29.9607,30.0491,29.9607,30.0423,402500.0
2011-04-19 12:00:00,44.19,44.21,44.11,44.13,506500.0,30.0491,30.0627,29.9947,30.0083,506500.0
2011-04-19 12:10:00,44.13,44.16,44.1,44.12,340800.0,30.0083,30.0287,29.9879,30.0015,340800.0
2011-04-19 12:20:00,44.12,44.16,44.1,44.14,233500.0,30.0015,30.0287,29.9879,30.0151,233500.0
2011-04-19 12:30:00,44.15,44.16,44.12,44.15,231100.0,30.0219,30.0287,30.0015,30.0219,231100.0
2011-04-19 12:40:00,44.15,44.23,44.14,44.18,454500.0,30.0219,30.0763,30.0151,30.0423,454500.0
2011-04-19 12:50:00,44.18,44.3,44.18,44.24,323400.0,30.0423,30.1239,30.0423,30.0831,323400.0
2011-04-19 13:00:00,44.24,44.41,44.23,44.4,696800.0,30.0831,30.1987,30.0763,30.1919,696800.0
2011-04-19 13:10:00,44.4,44.42,44.35,44.37,426600.0,30.1919,30.2055,30.1579,30.1715,426600.0
2011-04-19 13:20:00,44.37,44.42,44.36,44.37,220300.0,30.1715,30.2055,30.1647,30.1715,220300.0
2011-04-19 13:30:00,44.37,44.41,44.33,44.41,255400.0,30.1715,30.1987,30.1443,30.1987,255400.0
2011-04-19 13:40:00,44.42,44.51,44.39,44.51,832300.0,30.2055,30.2667,30.1851,30.2667,832300.0
2011-04-19 13:50:00,44.51,44.53,44.43,44.49,366400.0,30.2667,30.2803,30.2123,30.2531,366400.0
2011-04-19 14:00:00,44.49,44.5,44.45,44.5,297400.0,30.2531,30.2599,30.2259,30.2599,297400.0
2011-04-19 14:10:00,44.5,44.58,44.49,44.55,654800.0,30.2599,30.3143,30.2531,30.2939,654800.0
2011-04-19 14:20:00,44.55,44.58,44.53,44.55,770800.0,30.2939,30.3143,30.2803,30.2939,770800.0
2011-04-19 14:30:00,44.55,44.56,44.49,44.52,681900.0,30.2939,30.3007,30.2531,30.2735,681900.0
2011-04-19 14:40:00,44.53,44.63,44.52,44.6,637700.0,30.2803,30.3483,30.2735,30.3279,637700.0
2011-04-19 14:50:00,44.6,44.63,44.57,44.6,514400.0,30.3279,30.3483,30.3075,30.3279,514400.0
2011-04-19 15:00:00,44.6,44.71,44.59,44.69,774500.0,30.3279,30.4027,30.3211,30.3891,774500.0
2011-04-19 15:10:00,44.68,44.71,44.65,44.68,619600.0,30.3823,30.4027,30.3619,30.3823,619600.0
2011-04-19 15:20:00,44.68,44.69,44.6,44.6,487900.0,30.3823,30.3891,30.3279,30.3279,487900.0
2011-04-19 15:30:00,44.6,44.61,44.49,44.54,796100.0,30.3279,30.3347,30.2531,30.2871,796100.0
2011-04-19 15:40:00,44.53,44.57,44.49,44.57,1101100.0,30.2803,30.3075,30.2531,30.3075,1101100.0
2011-04-19 15:50:00,44.57,44.69,44.56,44.66,1913000.0,30.3075,30.3891,30.3007,30.3687,1913000.0
2011-04-20 09:30:00,44.9,44.97,44.55,44.93,1623100.0,30.5319,30.5795,30.2939,30.5523,1623100.0
2011-04-20 09:40:00,44.93,44.94,44.56,44.6,1355300.0,30.5523,30.5591,30.3007,30.3279,1355300.0
2011-04-20 09:50:00,44.6,44.76,44.45,44.72,1446700.0,30.3279,30.4367,30.2259,30.4095,1446700.0
2011-04-20 10:00:00,44.73,44.79,44.64,44.72,975500.0,30.4163,30.4571,30.3551,30.4095,975500.0
2011-04-20 10:10:00,44.72,44.73,44.59,44.66,1720200.0,30.4095,30.4163,30.3211,30.3687,1720200.0
2011-04-20 10:20:00,44.66,44.67,44.42,44.44,1447300.0,30.3687,30.3755,30.2055,30.2191,1447300.0
2011-04-20 10:30:00,44.45,44.46,44.29,44.38,1038400.0,30.2259,30.2327,30.1171,30.1783,1038400.0
2011-04-20 10:40:00,44.37,44.42,44.37,44.4,729200.0,30.1715,30.2055,30.1715,30.1919,729200.0
2011-04-20 10:50:00,44.39,44.39,44.13,44.22,1138500.0,30.1851,30.1851,30.0083,30.0695,1138500.0
2011-04-20 11:00:00,44.23,44.34,44.22,44.24,1109700.0,30.0763,30.1511,30.0695,30.0831,1109700.0
2011-04-20 11:10:00,44.24,44.39,44.23,44.3,815300.0,30.0831,30.1851,30.0763,30.1239,815300.0
2011-04-20 11:20:00,44.31,44.37,44.28,44.35,491500.0,30.1307,30.1715,30.1103,30.1579,491500.0
2011-04-20 11:30:00,44.35,44.37,44.27,44.31,705300.0,30.1579,30.1715,30.1035,30.1307,705300.0
2011-04-20 11:40:00,44.32,44.35,44.29,44.32,747000.0,30.1375,30.1579,30.1171,30.1375,747000.0
2011-04-20 11:50:00,44.32,44.39,44.29,44.32,541600.0,30.1375,30.1851,30.1171,30.1375,541600.0
2011-04-20 12:00:00,44.32,44.33,44.24,44.25,766100.0,30.1375,30.1443,30.0831,30.0899,766100.0
2011-04-20 12:10:00,44.25,44.27,44.23,44.24,590000.0,30.0899,30.1035,30.0763,30.0831,590000.0
2011-04-20 12:20:00,44.23,44.26,44.16,44.18,579000.0,30.0763,30.0967,30.0287,30.0423,579000.0
2011-04-20 12:30:00,44.18,44.18,44.05,44.12,763200.0,30.0423,30.0423,29.9539,30.0015,763200.0
2011-04-20 12:40:00,44.12,44.14,44.08,44.08,331200.0,30.0015,30.0151,29.9743,29.9743,331200.0
2011-04-20 12:50:00,44.09,44.15,44.05,44.09,430800.0,29.9811,30.0219,29.9539,29.9811,430800.0
2011-04-20 13:00:00,44.09,44.16,44.05,44.13,383200.0,29.9811,30.0287,29.9539,30.0083,383200.0
2011-04-20 13:10:00,44.12,44.14,44.0,44.0,847100.0,30.0015,30.0151,29.9199,29.9199,847100.0
2011-04-20 13:20:00,44.0,44.03,43.99,44.0,634900.0,29.9199,29.9403,29.9131,29.9199,634900.0
2011-04-20 13:30:00,44.0,44.05,43.94,44.0,826200.0,29.9199,29.9539,29.8791,29.9199,826200.0
2011-04-20 13:40:00,44.0,44.02,43.96,44.01,736700.0,29.9199,29.9335,29.8927,29.9267,736700.0
2011-04-20 13:50:00,44.02,44.1,44.0,44.1,615400.0,29.9335,29.9879,29.9199,29.9879,615400.0
2011-04-20 14:00:00,44.1,44.1,43.99,44.02,518700.0,29.9879,29.9879,29.9131,29.9335,518700.0
2011-04-20 14:10:00,44.02,44.09,43.99,44.08,590400.0,29.9335,29.9811,29.9131,29.9743,590400.0
2011-04-20 14:20:00,44.09,44.1,44.04,44.06,370000.0,29.9811,29.9879,29.9471,29.9607,370000.0
2011-04-20 14:30:00,44.06,44.16,44.05,44.14,376200.0,29.9607,30.0287,29.9539,30.0151,376200.0
2011-04-20 14:40:00,44.14,44.16,44.12,44.14,441000.0,30.0151,30.0287,30.0015,30.0151,441000.0
2011-04-20 14:50:00,44.15,44.22,44.11,44.21,544700.0,30.0219,30.0695,29.9947,30.0627,544700.0
2011-04-20 15:00:00,44.21,44.33,44.21,44.3,852200.0,30.0627,30.1443,30.0627,30.1239,852200.0
2011-04-20 15:10:00,44.3,44.45,44.29,44.43,1324200.0,30.1239,30.2259,30.1171,30.2123,1324200.0
2011-04-20 15:20:00,44.44,44.45,44.34,44.45,984900.0,30.2191,30.2259,30.1511,30.2259,984900.0
2011-04-20 15:30:00,44.44,44.49,44.39,44.44,731000.0,30.2191,30.2531,30.1851,30.2191,731000.0
2011-04-20 15:40:00,44.45,44.58,44.42,44.56,1230700.0,30.2259,30.3143,30.2055,30.3007,1230700.0
2011-04-20 15:50:00,44.56,44.64,44.54,44.56,1989100.0,30.3007,30.3551,30.2871,30.3007,1989100.0
2011-04-21 09:30:00,44.68,44.75,44.41,44.42,1231200.0,30.3823,30.4299,30.1987,30.2055,1231200.0
2011-04-21 09:40:00,44.44,44.47,44.27,44.29,1079900.0,30.2191,30.2395,30.1035,30.1171,1079900.0
2011-04-21 09:50:00,44.29,44.31,44.22,44.29,772600.0,30.1171,30.1307,30.0695,30.1171,772600.0
2011-04-21 10:00:00,44.29,44.3,44.12,44.24,1446800.0,30.1171,30.1239,30.0015,30.0831,1446800.0
2011-04-21 10:10:00,44.25,44.55,44.24,44.54,1651800.0,30.0899,30.2939,30.0831,30.2871,1651800.0
2011-04-21 10:20:00,44.54,44.63,44.49,44.58,1072700.0,30.2871,30.3483,30.2531,30.3143,1072700.0
2011-04-21 10:30:00,44.57,44.58,44.43,44.49,802200.0,30.3075,30.3143,30.2123,30.2531,802200.0
2011-04-21 10:40:00,44.49,44.58,44.49,44.58,338900.0,30.2531,30.3143,30.2531,30.3143,338900.0
2011-04-21 10:50:00,44.58,44.75,44.57,44.72,762400.0,30.3143,30.4299,30.3075,30.4095,762400.0
2011-04-21 11:00:00,44.72,44.78,44.69,44.71,646400.0,30.4095,30.4503,30.3891,30.4027,646400.0
2011-04-21 11:10:00,44.71,44.74,44.67,44.7,327000.0,30.4027,30.4231,30.3755,30.3959,327000.0
2011-04-21 11:20:00,44.7,44.8,44.69,44.77,437100.0,30.3959,30.4639,30.3891,30.4435,437100.0
2011-04-21 11:30:00,44.77,44.8,44.73,44.77,355000.0,30.4435,30.4639,30.4163,30.4435,355000.0
2011-04-21 11:40:00,44.76,44.77,44.71,44.75,277300.0,30.4367,30.4435,30.4027,30.4299,277300.0
2011-04-21 11:50:00,44.75,44.75,44.69,44.73,317700.0,30.4299,30.4299,30.3891,30.4163,317700.0
2011-04-21 12:00:00,44.73,44.76,44.71,44.75,273400.0,30.4163,30.4367,30.4027,30.4299,273400.0
2011-04-21 12:10:00,44.76,44.82,44.75,44.8,428700.0,30.4367,30.4775,30.4299,30.4639,428700.0
2011-04-21 12:20:00,44.8,44.84,44.77,44.77,250700.0,30.4639,30.4911,30.4435,30.4435,250700.0
2011-04-21 12:30:00,44.78,44.78,44.73,44.75,258300.0,30.4503,30.4503,30.4163,30.4299,258300.0
2011-04-21 12:40:00,44.74,44.77,44.72,44.74,273300.0,30.4231,30.4435,30.4095,30.4231,273300.0
2011-04-21 12:50:00,44.75,44.77,44.7,44.71,218000.0,30.4299,30.4435,30.3959,30.4027,218000.0
2011-04-21 13:00:00,44.7,44.72,44.67,44.69,281100.0,30.3959,30.4095,30.3755,30.3891,281100.0
2011-04-21 13:10:00,44.7,44.71,44.62,44.64,258500.0,30.3959,30.4027,30.3415,30.3551,258500.0
2011-04-21 13:20:00,44.64,44.7,44.61,44.68,242500.0,30.3551,30.3959,30.3347,30.3823,242500.0
2011-04-21 13:30:00,44.69,44.71,44.66,44.67,200800.0,30.3891,30.4027,30.3687,30.3755,200800.0
2011-04-21 13:40:00,44.68,44.71,44.65,44.7,282900.0,30.3823,30.4027,30.3619,30.3959,282900.0
2011-04-21 13:50:00,44.7,44.71,44.65,44.66,442200.0,30.3959,30.4027,30.3619,30.3687,442200.0
2011-04-21 14:00:00,44.66,44.67,44.61,44.64,248100.0,30.3687,30.3755,30.3347,30.3551,248100.0
2011-04-21 14:10:00,44.65,44.71,44.65,44.7,497000.0,30.3619,30.4027,30.3619,30.3959,497000.0
2011-04-21 14:20:00,44.7,44.7,44.61,44.61,385900.0,30.3959,30.3959,30.3347,30.3347,385900.0
2011-04-21 14:30:00,44.62,44.67,44.61,44.64,313800.0,30.3415,30.3755,30.3347,30.3551,313800.0
2011-04-21 14:40:00,44.65,44.66,44.58,44.58,447900.0,30.3619,30.3687,30.3143,30.3143,447900.0
2011-04-21 14:50:00,44.59,44.61,44.54,44.55,466100.0,30.3211,30.3347,30.2871,30.2939,466100.0
2011-04-21 15:00:00,44.55,44.57,44.53,44.54,487100.0,30.2939,30.3075,30.2803,30.2871,487100.0
2011-04-21 15:10:00,44.54,44.55,44.5,44.51,482500.0,30.2871,30.2939,30.2599,30.2667,482500.0
2011-04-21 15:20:00,44.52,44.55,44.51,44.54,528800.0,30.2735,30.2939,30.2667,30.2871,528800.0
2011-04-21 15:30:00,44.54,44.59,44.52,44.53,884400.0,30.2871,30.3211,30.2735,30.2803,884400.0
2011-04-21 15:40:00,44.53,44.64,44.5,44.63,1299400.0,30.2803,30.3551,30.2599,30.3483,1299400.0
2011-04-21 15:50:00,44.64,44.69,44.62,44.67,1272800.0,30.3551,30.3891,30.3415,30.3755,1272800.0
2011-04-25 09:30:00,44.65,44.65,44.38,44.59,877500.0,30.3619,30.3619,30.1783,30.3211,877500.0
2011-04-25 09:40:00,44.58,44.91,44.55,44.89,799400.0,30.3143,30.5387,30.2939,30.5251,799400.0
2011-04-25 09:50:00,44.88,44.89,44.76,44.79,654600.0,30.5183,30.5251,30.4367,30.4571,654600.0
2011-04-25 10:00:00,44.79,44.93,44.79,44.88,684300.0,30.4571,30.5523,30.4571,30.5183,684300.0
2011-04-25 10:10:00,44.89,44.95,44.87,44.92,593300.0,30.5251,30.5659,30.5115,30.5455,593300.0
2011-04-25 10:20:00,44.92,44.92,44.8,44.84,473400.0,30.5455,30.5455,30.4639,30.4911,473400.0
2011-04-25 10:30:00,44.84,44.94,44.84,44.89,582700.0,30.4911,30.5591,30.4911,30.5251,582700.0
2011-04-25 10:40:00,44.89,44.92,44.85,44.92,291200.0,30.5251,30.5455,30.4979,30.5455,291200.0
2011-04-25 10:50:00,44.91,45.0,44.9,45.0,467400.0,30.5387,30.5999,30.5319,30.5999,467400.0
2011-04-25 11:00:00,45.0,45.0,44.93,44.96,387900.0,30.5999,30.5999,30.5523,30.5727,387900.0
2011-04-25 11:10:00,44.96,44.98,44.89,44.98,432600.0,30.5727,30.5863,30.5251,30.5863,432600.0
2011-04-25 11:20:00,44.98,45.0,44.97,45.0,223300.0,30.5863,30.5999,30.5795,30.5999,223300.0
2011-04-25 11:30:00,44.99,45.02,44.96,44.97,434400.0,30.5931,30.6135,30.5727,30.5795,434400.0
2011-04-25 11:40:00,44.96,45.01,44.89,44.89,336600.0,30.5727,30.6067,30.5251,30.5251,336600.0
2011-04-25 11:50:00,44.9,44.95,44.89,44.94,253800.0,30.5319,30.5659,30.5251,30.5591,253800.0
2011-04-25 12:00:00,44.93,44.95,44.91,44.95,157100.0,30.5523,30.5659,30.5387,30.5659,157100.0
2011-04-25 12:10:00,44.94,45.0,44.94,44.99,198400.0,30.5591,30.5999,30.5591,30.5931,198400.0
2011-04-25 12:20:00,44.99,45.02,44.97,44.98,307400.0,30.5931,30.6135,30.5795,30.5863,307400.0
2011-04-25 12:30:00,44.98,45.01,44.97,44.98,214500.0,30.5863,30.6067,30.5795,30.5863,214500.0
2011-04-25 12:40:00,44.97,44.98,44.93,44.93,160600.0,30.5795,30.5863,30.5523,30.5523,160600.0
2011-04-25 12:50:00,44.93,44.94,44.9,44.91,196100.0,30.5523,30.5591,30.5319,30.5387,196100.0
2011-04-25 13:00:00,44.9,44.91,44.84,44.84,201000.0,30.5319,30.5387,30.4911,30.4911,201000.0
2011-04-25 13:10:00,44.85,44.85,44.81,44.83,184200.0,30.4979,30.4979,30.4707,30.4843,184200.0
2011-04-25 13:20:00,44.83,44.85,44.78,44.78,186800.0,30.4843,30.4979,30.4503,30.4503,186800.0
2011-04-25 13:30:00,44.78,44.81,44.77,44.79,209100.0,30.4503,30.4707,30.4435,30.4571,209100.0
2011-04-25 13:40:00,44.79,44.8,44.79,44.8,113800.0,30.4571,30.4639,30.4571,30.4639,113800.0
2011-04-25 13:50:00,44.79,44.8,44.79,44.79,110300.0,30.4571,30.4639,30.4571,30.4571,110300.0
2011-04-25 14:00:00,44.8,44.81,44.75,44.75,509000.0,30.4639,30.4707,30.4299,30.4299,509000.0
2011-04-25 14:10:00,44.75,44.75,44.67,44.69,557800.0,30.4299,30.4299,30.3755,30.3891,557800.0
2011-04-25 14:20:00,44.68,44.76,44.68,44.73,438300.0,30.3823,30.4367,30.3823,30.4163,438300.0
2011-04-25 14:30:00,44.73,44.75,44.7,44.73,309200.0,30.4163,30.4299,30.3959,30.4163,309200.0
2011-04-25 14:40:00,44.72,44.77,44.71,44.77,206800.0,30.4095,30.4435,30.4027,30.4435,206800.0
2011-04-25 14:50:00,44.77,44.82,44.76,44.81,194100.0,30.4435,30.4775,30.4367,30.4707,194100.0
2011-04-25 15:00:00,44.81,44.82,44.74,44.74,332400.0,30.4707,30.4775,30.4231,30.4231,332400.0
2011-04-25 15:10:00,44.74,44.75,44.71,44.72,252100.0,30.4231,30.4299,30.4027,30.4095,252100.0
2011-04-25 15:20:00,44.73,44.73,44.69,44.7,333400.0,30.4163,30.4163,30.3891,30.3959,333400.0
2011-04-25 15:30:00,44.7,44.71,44.68,44.7,545000.0,30.3959,30.4027,30.3823,30.3959,545000.0
2011-04-25 15:40:00,44.7,44.73,44.63,44.66,698700.0,30.3959,30.4163,30.3483,30.3687,698700.0
2011-04-25 15:50:00,44.66,44.67,44.59,44.62,1116800.0,30.3687,30.3755,30.3211,30.3415,1116800.0
2011-04-26 09:30:00,44.85,44.91,44.76,44.82,1006000.0,30.4979,30.5387,30.4367,30.4775,1006000.0
2011-04-26 09:40:00,44.82,44.94,44.73,44.82,704600.0,30.4775,30.5591,30.4163,30.4775,704600.0
2011-04-26 09:50:00,44.82,44.9,44.8,44.87,432400.0,30.4775,30.5319,30.4639,30.5115,432400.0
2011-04-26 10:00:00,44.87,44.94,44.68,44.73,787400.0,30.5115,30.5591,30.3823,30.4163,787400.0
2011-04-26 10:10:00,44.73,44.83,44.73,44.79,413900.0,30.4163,30.4843,30.4163,30.4571,413900.0
2011-04-26 10:20:00,44.79,44.97,44.77,44.92,393800.0,30.4571,30.5795,30.4435,30.5455,393800.0
2011-04-26 10:30:00,44.92,45.04,44.92,44.99,1178100.0,30.5455,30.6271,30.5455,30.5931,1178100.0
2011-04-26 10:40:00,44.99,45.15,44.99,45.07,1479400.0,30.5931,30.7019,30.5931,30.6475,1479400.0
2011-04-26 10:50:00,45.07,45.1,45.0,45.04,538800.0,30.6475,30.6679,30.5999,30.6271,538800.0
2011-04-26 11:00:00,45.04,45.05,44.98,45.0,534000.0,30.6271,30.6339,30.5863,30.5999,534000.0
2011-04-26 11:10:00,44.99,45.01,44.98,44.98,663600.0,30.5931,30.6067,30.5863,30.5863,663600.0
2011-04-26 11:20:00,44.98,45.05,44.96,45.01,473500.0,30.5863,30.6339,30.5727,30.6067,473500.0
2011-04-26 11:30:00,45.01,45.02,44.98,45.0,605100.0,30.6067,30.6135,30.5863,30.5999,605100.0
2011-04-26 11:40:00,45.01,45.01,44.97,45.0,305100.0,30.6067,30.6067,30.5795,30.5999,305100.0
2011-04-26 11:50:00,45.0,45.12,44.99,45.12,305200.0,30.5999,30.6815,30.5931,30.6815,305200.0
2011-04-26 12:00:00,45.11,45.15,45.08,45.09,265200.0,30.6747,30.7019,30.6543,30.6611,265200.0
2011-04-26 12:10:00,45.09,45.11,45.03,45.04,248100.0,30.6611,30.6747,30.6203,30.6271,248100.0
2011-04-26 12:20:00,45.04,45.1,45.0,45.1,304200.0,30.6271,30.6679,30.5999,30.6679,304200.0
2011-04-26 12:30:00,45.09,45.13,45.07,45.09,298500.0,30.6611,30.6883,30.6475,30.6611,298500.0
2011-04-26 12:40:00,45.09,45.11,45.06,45.08,267600.0,30.6611,30.6747,30.6407,30.6543,267600.0
2011-04-26 12:50:00,45.08,45.1,45.06,45.06,176300.0,30.6543,30.6679,30.6407,30.6407,176300.0
2011-04-26 13:00:00,45.06,45.07,45.03,45.05,179200.0,30.6407,30.6475,30.6203,30.6339,179200.0
2011-04-26 13:10:00,45.04,45.1,45.04,45.07,150800.0,30.6271,30.6679,30.6271,30.6475,150800.0
2011-04-26 13:20:00,45.07,45.14,45.07,45.14,210400.0,30.6475,30.6951,30.6475,30.6951,210400.0
2011-04-26 13:30:00,45.14,45.18,45.12,45.16,428800.0,30.6951,30.7223,30.6815,30.7087,428800.0
2011-04-26 13:40:00,45.16,45.17,45.14,45.14,261500.0,30.7087,30.7155,30.6951,30.6951,261500.0
2011-04-26 13:50:00,45.14,45.16,45.1,45.15,295800.0,30.6951,30.7087,30.6679,30.7019,295800.0
2011-04-26 14:00:00,45.16,45.29,45.16,45.29,705400.0,30.7087,30.7971,30.7087,30.7971,705400.0
2011-04-26 14:10:00,45.28,45.43,45.25,45.41,997900.0,30.7903,30.8923,30.7699,30.8787,997900.0
2011-04-26 14:20:00,45.41,45.42,45.32,45.34,478800.0,30.8787,30.8855,30.8175,30.8311,478800.0
2011-04-26 14:30:00,45.34,45.35,45.27,45.27,500700.0,30.8311,30.8379,30.7835,30.7835,500700.0
2011-04-26 14:40:00,45.27,45.34,45.26,45.28,399800.0,30.7835,30.8311,30.7767,30.7903,399800.0
2011-04-26 14:50:00,45.28,45.29,45.18,45.22,610500.0,30.7903,30.7971,30.7223,30.7495,610500.0
2011-04-26 15:00:00,45.21,45.22,45.1,45.12,934100.0,30.7427,30.7495,30.6679,30.6815,934100.0
2011-04-26 15:10:00,45.12,45.24,45.11,45.14,777800.0,30.6815,30.7631,30.6747,30.6951,777800.0
2011-04-26 15:20:00,45.14,45.15,45.02,45.03,655600.0,30.6951,30.7019,30.6135,30.6203,655600.0
2011-04-26 15:30:00,45.03,45.11,45.02,45.08,640900.0,30.6203,30.6747,30.6135,30.6543,640900.0
2011-04-26 15:40:00,45.09,45.13,45.02,45.03,860100.0,30.6611,30.6883,30.6135,30.6203,860100.0
2011-04-26 15:50:00,45.03,45.13,45.02,45.13,1938200.0,30.6203,30.6883,30.6135,30.6883,1938200.0
2011-04-27 09:30:00,45.3,45.37,45.21,45.35,1000900.0,30.8039,30.8515,30.7427,30.8379,1000900.0
2011-04-27 09:40:00,45.36,45.39,45.32,45.39,633100.0,30.8447,30.8651,30.8175,30.8651,633100.0
2011-04-27 09:50:00,45.39,45.44,45.3,45.31,676200.0,30.8651,30.8991,30.8039,30.8107,676200.0
2011-04-27 10:00:00,45.3,45.37,45.29,45.37,622300.0,30.8039,30.8515,30.7971,30.8515,622300.0
2011-04-27 10:10:00,45.36,45.43,45.36,45.38,715900.0,30.8447,30.8923,30.8447,30.8583,715900.0
2011-04-27 10:20:00,45.37,45.37,45.28,45.28,631700.0,30.8515,30.8515,30.7903,30.7903,631700.0
2011-04-27 10:30:00,45.28,45.28,45.22,45.24,371000.0,30.7903,30.7903,30.7495,30.7631,371000.0
2011-04-27 10:40:00,45.25,45.3,45.23,45.25,331800.0,30.7699,30.8039,30.7563,30.7699,331800.0
2011-04-27 10:50:00,45.25,45.29,45.21,45.22,261400.0,30.7699,30.7971,30.7427,30.7495,261400.0
2011-04-27 11:00:00,45.22,45.27,45.2,45.26,276800.0,30.7495,30.7835,30.7359,30.7767,276800.0
2011-04-27 11:10:00,45.27,45.32,45.26,45.29,203700.0,30.7835,30.8175,30.7767,30.7971,203700.0
2011-04-27 11:20:00,45.29,45.32,45.26,45.29,214600.0,30.7971,30.8175,30.7767,30.7971,214600.0
2011-04-27 11:30:00,45.28,45.29,45.13,45.13,466700.0,30.7903,30.7971,30.6883,30.6883,466700.0
2011-04-27 11:40:00,45.13,45.14,45.05,45.09,386900.0,30.6883,30.6951,30.6339,30.6611,386900.0
2011-04-27 11:50:00,45.08,45.18,45.08,45.13,324000.0,30.6543,30.7223,30.6543,30.6883,324000.0
2011-04-27 12:00:00,45.13,45.13,45.05,45.09,243200.0,30.6883,30.6883,30.6339,30.6611,243200.0
2011-04-27 12:10:00,45.09,45.15,45.08,45.15,196900.0,30.6611,30.7019,30.6543,30.7019,196900.0
2011-04-27 12:20:00,45.15,45.22,45.14,45.19,240700.0,30.7019,30.7495,30.6951,30.7291,240700.0
2011-04-27 12:30:00,45.19,45.38,45.17,45.38,697100.0,30.7291,30.8583,30.7155,30.8583,697100.0
2011-04-27 12:40:00,45.37,45.42,45.29,45.3,591000.0,30.8515,30.8855,30.7971,30.8039,591000.0
2011-04-27 12:50:00,45.29,45.37,45.29,45.34,240100.0,30.7971,30.8515,30.7971,30.8311,240100.0
2011-04-27 13:00:00,45.33,45.37,45.29,45.35,195000.0,30.8243,30.8515,30.7971,30.8379,195000.0
2011-04-27 13:10:00,45.35,45.39,45.3,45.38,306200.0,30.8379,30.8651,30.8039,30.8583,306200.0
2011-04-27 13:20:00,45.38,45.38,45.31,45.31,140700.0,30.8583,30.8583,30.8107,30.8107,140700.0
2011-04-27 13:30:00,45.32,45.32,45.24,45.3,299000.0,30.8175,30.8175,30.7631,30.8039,299000.0
2011-04-27 13:40:00,45.29,45.33,45.23,45.27,261800.0,30.7971,30.8243,30.7563,30.7835,261800.0
2011-04-27 13:50:00,45.26,45.32,45.25,45.26,229700.0,30.7767,30.8175,30.7699,30.7767,229700.0
2011-04-27 14:00:00,45.26,45.29,45.2,45.27,570900.0,30.7767,30.7971,30.7359,30.7835,570900.0
2011-04-27 14:10:00,45.28,45.29,45.21,45.25,373400.0,30.7903,30.7971,30.7427,30.7699,373400.0
2011-04-27 14:20:00,45.25,45.27,45.2,45.23,474500.0,30.7699,30.7835,30.7359,30.7563,474500.0
2011-04-27 14:30:00,45.23,45.31,45.22,45.29,374600.0,30.7563,30.8107,30.7495,30.7971,374600.0
2011-04-27 14:40:00,45.3,45.35,45.28,45.3,676400.0,30.8039,30.8379,30.7903,30.8039,676400.0
2011-04-27 14:50:00,45.3,45.43,45.3,45.42,539500.0,30.8039,30.8923,30.8039,30.8855,539500.0
2011-04-27 15:00:00,45.42,45.45,45.4,45.41,424500.0,30.8855,30.9059,30.8719,30.8787,424500.0
2011-04-27 15:10:00,45.4,45.44,45.37,45.4,336700.0,30.8719,30.8991,30.8515,30.8719,336700.0
2011-04-27 15:20:00,45.4,45.44,45.38,45.43,406500.0,30.8719,30.8991,30.8583,30.8923,406500.0
2011-04-27 15:30:00,45.43,45.59,45.42,45.59,920700.0,30.8923,31.0011,30.8855,31.0011,920700.0
2011-04-27 15:40:00,45.59,45.63,45.51,45.52,1118300.0,31.0011,31.0283,30.9467,30.9535,1118300.0
2011-04-27 15:50:00,45.53,45.54,45.43,45.52,1461400.0,30.9603,30.9671,30.8923,30.9535,1461400.0
2011-04-28 09:30:00,45.63,45.63,45.41,45.6,834800.0,31.0283,31.0283,30.8787,31.0079,834800.0
2011-04-28 09:40:00,45.59,45.6,45.46,45.5,586800.0,31.0011,31.0079,30.9127,30.9399,586800.0
2011-04-28 09:50:00,45.5,45.53,45.43,45.51,819100.0,30.9399,30.9603,30.8923,30.9467,819100.0
2011-04-28 10:00:00,45.51,45.64,45.5,45.61,875600.0,30.9467,31.0351,30.9399,31.0147,875600.0
2011-04-28 10:10:00,45.61,45.61,45.51,45.54,668900.0,31.0147,31.0147,30.9467,30.9671,668900.0
2011-04-28 10:20:00,45.55,45.69,45.55,45.68,454900.0,30.9739,31.0691,30.9739,31.0623,454900.0
2011-04-28 10:30:00,45.68,45.7,45.57,45.58,556400.0,31.0623,31.0759,30.9875,30.9943,556400.0
2011-04-28 10:40:00,45.59,45.67,45.57,45.65,620100.0,31.0011,31.0555,30.9875,31.0419,620100.0
2011-04-28 10:50:00,45.65,45.66,45.6,45.63,270500.0,31.0419,31.0487,31.0079,31.0283,270500.0
2011-04-28 11:00:00,45.62,45.68,45.61,45.66,218900.0,31.0215,31.0623,31.0147,31.0487,218900.0
2011-04-28 11:10:00,45.65,45.67,45.57,45.62,303500.0,31.0419,31.0555,30.9875,31.0215,303500.0
2011-04-28 11:20:00,45.62,45.64,45.58,45.64,539200.0,31.0215,31.0351,30.9943,31.0351,539200.0
2011-04-28 11:30:00,45.63,45.68,45.58,45.59,609500.0,31.0283,31.0623,30.9943,31.0011,609500.0
2011-04-28 11:40:00,45.58,45.6,45.53,45.53,267400.0,30.9943,31.0079,30.9603,30.9603,267400.0
2011-04-28 11:50:00,45.54,45.62,45.53,45.6,371600.0,30.9671,31.0215,30.9603,31.0079,371600.0
2011-04-28 12:00:00,45.59,45.62,45.56,45.59,161900.0,31.0011,31.0215,30.9807,31.0011,161900.0
2011-04-28 12:10:00,45.6,45.61,45.56,45.6,229400.0,31.0079,31.0147,30.9807,31.0079,229400.0
2011-04-28 12:20:00,45.6,45.7,45.6,45.7,218000.0,31.0079,31.0759,31.0079,31.0759,218000.0
2011-04-28 12:30:00,45.69,45.7,45.63,45.7,370100.0,31.0691,31.0759,31.0283,31.0759,370100.0
2011-04-28 12:40:00,45.7,45.75,45.69,45.7,415400.0,31.0759,31.1099,31.0691,31.0759,415400.0
2011-04-28 12:50:00,45.7,45.75,45.66,45.67,303100.0,31.0759,31.1099,31.0487,31.0555,303100.0
2011-04-28 13:00:00,45.67,45.71,45.63,45.65,263800.0,31.0555,31.0827,31.0283,31.0419,263800.0
2011-04-28 13:10:00,45.66,45.7,45.54,45.55,482700.0,31.0487,31.0759,30.9671,30.9739,482700.0
2011-04-28 13:20:00,45.55,45.58,45.49,45.56,478600.0,30.9739,30.9943,30.9331,30.9807,478600.0
2011-04-28 13:30:00,45.55,45.57,45.49,45.57,368000.0,30.9739,30.9875,30.9331,30.9875,368000.0
2011-04-28 13:40:00,45.57,45.61,45.55,45.61,194200.0,30.9875,31.0147,30.9739,31.0147,194200.0
2011-04-28 13:50:00,45.61,45.63,45.56,45.59,262400.0,31.0147,31.0283,30.9807,31.0011,262400.0
2011-04-28 14:00:00,45.58,45.62,45.56,45.61,280900.0,30.9943,31.0215,30.9807,31.0147,280900.0
2011-04-28 14:10:00,45.61,45.72,45.59,45.72,357300.0,31.0147,31.0895,31.0011,31.0895,357300.0
2011-04-28 14:20:00,45.72,45.76,45.7,45.7,501700.0,31.0895,31.1167,31.0759,31.0759,501700.0
2011-04-28 14:30:00,45.7,45.74,45.69,45.72,246000.0,31.0759,31.1031,31.0691,31.0895,246000.0
2011-04-28 14:40:00,45.72,45.74,45.69,45.7,365900.0,31.0895,31.1031,31.0691,31.0759,365900.0
2011-04-28 14:50:00,45.7,45.75,45.69,45.71,335600.0,31.0759,31.1099,31.0691,31.0827,335600.0
2011-04-28 15:00:00,45.71,45.76,45.7,45.74,315400.0,31.0827,31.1167,31.0759,31.1031,315400.0
2011-04-28 15:10:00,45.75,45.84,45.74,45.79,494400.0,31.1099,31.1711,31.1031,31.1371,494400.0
2011-04-28 15:20:00,45.8,45.85,45.75,45.84,673500.0,31.1439,31.1779,31.1099,31.1711,673500.0
2011-04-28 15:30:00,45.83,45.88,45.8,45.83,734200.0,31.1643,31.1983,31.1439,31.1643,734200.0
2011-04-28 15:40:00,45.83,45.93,45.82,45.9,825400.0,31.1643,31.2323,31.1575,31.2119,825400.0
2011-04-28 15:50:00,45.9,45.91,45.83,45.84,1101500.0,31.2119,31.2187,31.1643,31.1711,1101500.0
2011-04-29 09:30:00,45.81,45.91,45.66,45.86,656900.0,31.1507,31.2187,31.0487,31.1847,656900.0
2011-04-29 09:40:00,45.86,45.97,45.85,45.88,680100.0,31.1847,31.2595,31.1779,31.1983,680100.0
2011-04-29 09:50:00,45.89,45.94,45.76,45.76,854000.0,31.2051,31.2391,31.1167,31.1167,854000.0
2011-04-29 10:00:00,45.76,45.9,45.76,45.88,519500.0,31.1167,31.2119,31.1167,31.1983,519500.0
2011-04-29 10:10:00,45.88,45.97,45.88,45.92,577000.0,31.1983,31.2595,31.1983,31.2255,577000.0
2011-04-29 10:20:00,45.92,45.92,45.86,45.89,403200.0,31.2255,31.2255,31.1847,31.2051,403200.0
2011-04-29 10:30:00,45.89,45.94,45.87,45.93,418500.0,31.2051,31.2391,31.1915,31.2323,418500.0
2011-04-29 10:40:00,45.93,45.99,45.9,45.92,445600.0,31.2323,31.2731,31.2119,31.2255,445600.0
2011-04-29 10:50:00,45.93,45.99,45.92,45.98,262400.0,31.2323,31.2731,31.2255,31.2663,262400.0
2011-04-29 11:00:00,45.98,46.02,45.95,45.98,608700.0,31.2663,31.2935,31.2459,31.2663,608700.0
2011-04-29 11:10:00,45.98,46.0,45.92,45.92,599800.0,31.2663,31.2799,31.2255,31.2255,599800.0
2011-04-29 11:20:00,45.93,45.95,45.88,45.92,409300.0,31.2323,31.2459,31.1983,31.2255,409300.0
2011-04-29 11:30:00,45.91,45.92,45.87,45.9,387100.0,31.2187,31.2255,31.1915,31.2119,387100.0
2011-04-29 11:40:00,45.9,45.93,45.89,45.91,427600.0,31.2119,31.2323,31.2051,31.2187,427600.0
2011-04-29 11:50:00,45.91,45.93,45.87,45.9,280600.0,31.2187,31.2323,31.1915,31.2119,280600.0
2011-04-29 12:00:00,45.91,45.99,45.91,45.92,391600.0,31.2187,31.2731,31.2187,31.2255,391600.0
2011-04-29 12:10:00,45.92,45.99,45.92,45.95,263600.0,31.2255,31.2731,31.2255,31.2459,263600.0
2011-04-29 12:20:00,45.95,45.97,45.91,45.93,461800.0,31.2459,31.2595,31.2187,31.2323,461800.0
2011-04-29 12:30:00,45.93,45.95,45.92,45.92,669600.0,31.2323,31.2459,31.2255,31.2255,669600.0
2011-04-29 12:40:00,45.92,45.95,45.89,45.89,269300.0,31.2255,31.2459,31.2051,31.2051,269300.0
2011-04-29 12:50:00,45.89,45.92,45.81,45.84,717400.0,31.2051,31.2255,31.1507,31.1711,717400.0
2011-04-29 13:00:00,45.84,45.84,45.66,45.67,806000.0,31.1711,31.1711,31.0487,31.0555,806000.0
2011-04-29 13:10:00,45.67,45.68,45.46,45.5,1712500.0,31.0555,31.0623,30.9127,30.9399,1712500.0
2011-04-29 13:20:00,45.5,45.67,45.49,45.61,704200.0,30.9399,31.0555,30.9331,31.0147,704200.0
2011-04-29 13:30:00,45.62,45.69,45.52,45.68,574400.0,31.0215,31.0691,30.9535,31.0623,574400.0
2011-04-29 13:40:00,45.68,45.72,45.64,45.65,499600.0,31.0623,31.0895,31.0351,31.0419,499600.0
2011-04-29 13:50:00,45.65,45.67,45.61,45.61,235800.0,31.0419,31.0555,31.0147,31.0147,235800.0
2011-04-29 14:00:00,45.61,45.64,45.56,45.6,383500.0,31.0147,31.0351,30.9807,31.0079,383500.0
2011-04-29 14:10:00,45.6,45.61,45.52,45.54,435300.0,31.0079,31.0147,30.9535,30.9671,435300.0
2011-04-29 14:20:00,45.53,45.58,45.52,45.56,223700.0,30.9603,30.9943,30.9535,30.9807,223700.0
2011-04-29 14:30:00,45.56,45.63,45.55,45.61,332900.0,30.9807,31.0283,30.9739,31.0147,332900.0
2011-04-29 14:40:00,45.61,45.62,45.57,45.58,168100.0,31.0147,31.0215,30.9875,30.9943,168100.0
2011-04-29 14:50:00,45.59,45.6,45.51,45.52,252200.0,31.0011,31.0079,30.9467,30.9535,252200.0
2011-04-29 15:00:00,45.52,45.57,45.5,45.52,480500.0,30.9535,30.9875,30.9399,30.9535,480500.0
2011-04-29 15:10:00,45.51,45.52,45.4,45.41,634400.0,30.9467,30.9535,30.8719,30.8787,634400.0
2011-04-29 15:20:00,45.41,45.52,45.41,45.48,466200.0,30.8787,30.9535,30.8787,30.9263,466200.0
2011-04-29 15:30:00,45.5,45.62,45.45,45.62,389600.0,30.9399,31.0215,30.9059,31.0215,389600.0
2011-04-29 15:40:00,45.61,45.66,45.58,45.66,868700.0,31.0147,31.0487,30.9943,31.0487,868700.0
2011-04-29 15:50:00,45.65,45.67,45.63,45.64,1010900.0,31.0419,31.0555,31.0283,31.0351,1010900.0
2011-05-02 09:30:00,45.94,45.99,45.68,45.71,1620500.0,31.2391,31.2731,31.0623,31.0827,1620500.0
2011-05-02 09:40:00,45.7,45.76,45.64,45.75,997700.0,31.0759,31.1167,31.0351,31.1099,997700.0
2011-05-02 09:50:00,45.75,45.81,45.72,45.79,568100.0,31.1099,31.1507,31.0895,31.1371,568100.0
2011-05-02 10:00:00,45.79,45.85,45.72,45.77,541100.0,31.1371,31.1779,31.0895,31.1235,541100.0
2011-05-02 10:10:00,45.76,45.78,45.69,45.75,522100.0,31.1167,31.1303,31.0691,31.1099,522100.0
2011-05-02 10:20:00,45.75,45.79,45.71,45.74,294800.0,31.1099,31.1371,31.0827,31.1031,294800.0
2011-05-02 10:30:00,45.74,45.78,45.71,45.75,258400.0,31.1031,31.1303,31.0827,31.1099,258400.0
2011-05-02 10:40:00,45.74,45.81,45.73,45.8,341800.0,31.1031,31.1507,31.0963,31.1439,341800.0
2011-05-02 10:50:00,45.8,45.81,45.69,45.7,450900.0,31.1439,31.1507,31.0691,31.0759,450900.0
2011-05-02 11:00:00,45.69,45.7,45.57,45.6,705300.0,31.0691,31.0759,30.9875,31.0079,705300.0
2011-05-02 11:10:00,45.59,45.64,45.55,45.61,562600.0,31.0011,31.0351,30.9739,31.0147,562600.0
2011-05-02 11:20:00,45.6,45.61,45.45,45.47,652600.0,31.0079,31.0147,30.9059,30.9195,652600.0
2011-05-02 11:30:00,45.48,45.54,45.43,45.54,447400.0,30.9263,30.9671,30.8923,30.9671,447400.0
2011-05-02 11:40:00,45.54,45.54,45.41,45.42,463000.0,30.9671,30.9671,30.8787,30.8855,463000.0
2011-05-02 11:50:00,45.42,45.47,45.42,45.46,377800.0,30.8855,30.9195,30.8855,30.9127,377800.0
2011-05-02 12:00:00,45.46,45.46,45.24,45.24,922800.0,30.9127,30.9127,30.7631,30.7631,922800.0
2011-05-02 12:10:00,45.25,45.25,45.15,45.19,887900.0,30.7699,30.7699,30.7019,30.7291,887900.0
2011-05-02 12:20:00,45.19,45.23,45.15,45.16,596600.0,30.7291,30.7563,30.7019,30.7087,596600.0
2011-05-02 12:30:00,45.17,45.21,45.11,45.2,519200.0,30.7155,30.7427,30.6747,30.7359,519200.0
2011-05-02 12:40:00,45.2,45.2,45.15,45.16,346300.0,30.7359,30.7359,30.7019,30.7087,346300.0
2011-05-02 12:50:00,45.15,45.21,45.15,45.18,388900.0,30.7019,30.7427,30.7019,30.7223,388900.0
2011-05-02 13:00:00,45.19,45.23,45.18,45.22,366300.0,30.7291,30.7563,30.7223,30.7495,366300.0
2011-05-02 13:10:00,45.23,45.23,45.18,45.21,290400.0,30.7563,30.7563,30.7223,30.7427,290400.0
2011-05-02 13:20:00,45.2,45.31,45.19,45.27,445800.0,30.7359,30.8107,30.7291,30.7835,445800.0
2011-05-02 13:30:00,45.27,45.29,45.24,45.24,372500.0,30.7835,30.7971,30.7631,30.7631,372500.0
2011-05-02 13:40:00,45.25,45.27,45.22,45.25,220400.0,30.7699,30.7835,30.7495,30.7699,220400.0
2011-05-02 13:50:00,45.25,45.27,45.21,45.25,290800.0,30.7699,30.7835,30.7427,30.7699,290800.0
2011-05-02 14:00:00,45.26,45.28,45.22,45.25,277800.0,30.7767,30.7903,30.7495,30.7699,277800.0
2011-05-02 14:10:00,45.25,45.28,45.24,45.25,356000.0,30.7699,30.7903,30.7631,30.7699,356000.0
2011-05-02 14:20:00,45.24,45.25,45.16,45.19,362800.0,30.7631,30.7699,30.7087,30.7291,362800.0
2011-05-02 14:30:00,45.19,45.23,45.17,45.2,226000.0,30.7291,30.7563,30.7155,30.7359,226000.0
2011-05-02 14:40:00,45.21,45.21,45.16,45.18,378000.0,30.7427,30.7427,30.7087,30.7223,378000.0
2011-05-02 14:50:00,45.17,45.2,45.15,45.17,450200.0,30.7155,30.7359,30.7019,30.7155,450200.0
2011-05-02 15:00:00,45.17,45.22,45.14,45.21,453000.0,30.7155,30.7495,30.6951,30.7427,453000.0
2011-05-02 15:10:00,45.21,45.22,45.18,45.2,416600.0,30.7427,30.7495,30.7223,30.7359,416600.0
2011-05-02 15:20:00,45.19,45.24,45.16,45.21,912500.0,30.7291,30.7631,30.7087,30.7427,912500.0
2011-05-02 15:30:00,45.2,45.21,45.16,45.18,497400.0,30.7359,30.7427,30.7087,30.7223,497400.0
2011-05-02 15:40:00,45.18,45.25,45.17,45.25,1060400.0,30.7223,30.7699,30.7155,30.7699,1060400.0
2011-05-02 15:50:00,45.24,45.26,45.17,45.18,2988800.0,30.7631,30.7767,30.7155,30.7223,2988800.0
2011-05-03 09:30:00,44.95,45.26,44.86,45.24,1383500.0,30.5659,30.7767,30.5047,30.7631,1383500.0
2011-05-03 09:40:00,45.24,45.42,45.13,45.41,1219600.0,30.7631,30.8855,30.6883,30.8787,1219600.0
2011-05-03 09:50:00,45.4,45.75,45.39,45.67,1478500.0,30.8719,31.1099,30.8651,31.0555,1478500.0
2011-05-03 10:00:00,45.67,45.73,45.55,45.57,1310900.0,31.0555,31.0963,30.9739,30.9875,1310900.0
2011-05-03 10:10:00,45.57,45.75,45.55,45.74,769300.0,30.9875,31.1099,30.9739,31.1031,769300.0
2011-05-03 10:20:00,45.73,45.81,45.71,45.79,774700.0,31.0963,31.1507,31.0827,31.1371,774700.0
2011-05-03 10:30:00,45.79,45.85,45.68,45.7,1136600.0,31.1371,31.1779,31.0623,31.0759,1136600.0
2011-05-03 10:40:00,45.69,45.84,45.64,45.84,761400.0,31.0691,31.1711,31.0351,31.1711,761400.0
2011-05-03 10:50:00,45.84,45.84,45.7,45.76,525100.0,31.1711,31.1711,31.0759,31.1167,525100.0
2011-05-03 11:00:00,45.77,45.78,45.7,45.74,744600.0,31.1235,31.1303,31.0759,31.1031,744600.0
2011-05-03 11:10:00,45.73,45.88,45.73,45.87,389800.0,31.0963,31.1983,31.0963,31.1915,389800.0
2011-05-03 11:20:00,45.87,45.9,45.78,45.83,388800.0,31.1915,31.2119,31.1303,31.1643,388800.0
2011-05-03 11:30:00,45.84,45.87,45.78,45.79,370200.0,31.1711,31.1915,31.1303,31.1371,370200.0
2011-05-03 11:40:00,45.79,45.88,45.77,45.86,435000.0,31.1371,31.1983,31.1235,31.1847,435000.0
2011-05-03 11:50:00,45.86,46.03,45.86,46.01,1154500.0,31.1847,31.3003,31.1847,31.2867,1154500.0
2011-05-03 12:00:00,46.0,46.04,45.99,46.03,612400.0,31.2799,31.3071,31.2731,31.3003,612400.0
2011-05-03 12:10:00,46.02,46.07,45.99,45.99,539800.0,31.2935,31.3275,31.2731,31.2731,539800.0
2011-05-03 12:20:00,46.0,46.01,45.97,46.0,382100.0,31.2799,31.2867,31.2595,31.2799,382100.0
2011-05-03 12:30:00,46.0,46.01,45.93,45.93,447300.0,31.2799,31.2867,31.2323,31.2323,447300.0
2011-05-03 12:40:00,45.93,45.98,45.92,45.97,355100.0,31.2323,31.2663,31.2255,31.2595,355100.0
2011-05-03 12:50:00,45.98,45.99,45.94,45.95,329100.0,31.2663,31.2731,31.2391,31.2459,329100.0
2011-05-03 13:00:00,45.95,45.99,45.92,45.97,314300.0,31.2459,31.2731,31.2255,31.2595,314300.0
2011-05-03 13:10:00,45.98,45.98,45.93,45.95,318200.0,31.2663,31.2663,31.2323,31.2459,318200.0
2011-05-03 13:20:00,45.95,45.97,45.87,45.9,630400.0,31.2459,31.2595,31.1915,31.2119,630400.0
2011-05-03 13:30:00,45.9,45.95,45.81,45.82,674000.0,31.2119,31.2459,31.1507,31.1575,674000.0
2011-05-03 13:40:00,45.82,45.87,45.76,45.79,825100.0,31.1575,31.1915,31.1167,31.1371,825100.0
2011-05-03 13:50:00,45.79,45.79,45.65,45.72,916000.0,31.1371,31.1371,31.0419,31.0895,916000.0
2011-05-03 14:00:00,45.71,45.76,45.63,45.65,678800.0,31.0827,31.1167,31.0283,31.0419,678800.0
2011-05-03 14:10:00,45.65,45.73,45.62,45.72,450800.0,31.0419,31.0963,31.0215,31.0895,450800.0
2011-05-03 14:20:00,45.71,45.89,45.7,45.89,500300.0,31.0827,31.2051,31.0759,31.2051,500300.0
2011-05-03 14:30:00,45.89,45.92,45.79,45.8,554100.0,31.2051,31.2255,31.1371,31.1439,554100.0
2011-05-03 14:40:00,45.8,45.88,45.79,45.8,313800.0,31.1439,31.1983,31.1371,31.1439,313800.0
2011-05-03 14:50:00,45.8,45.89,45.8,45.88,727200.0,31.1439,31.2051,31.1439,31.1983,727200.0
2011-05-03 15:00:00,45.87,45.9,45.8,45.82,769800.0,31.1915,31.2119,31.1439,31.1575,769800.0
2011-05-03 15:10:00,45.81,45.82,45.74,45.79,712800.0,31.1507,31.1575,31.1031,31.1371,712800.0
2011-05-03 15:20:00,45.79,45.86,45.79,45.85,507300.0,31.1371,31.1847,31.1371,31.1779,507300.0
2011-05-03 15:30:00,45.85,45.94,45.84,45.87,1139400.0,31.1779,31.2391,31.1711,31.1915,1139400.0
2011-05-03 15:40:00,45.86,45.92,45.84,45.89,1182500.0,31.1847,31.2255,31.1711,31.2051,1182500.0
2011-05-03 15:50:00,45.88,45.95,45.87,45.93,1962000.0,31.1983,31.2459,31.1915,31.2323,1962000.0
2011-05-04 09:30:00,45.98,46.04,45.64,45.76,1177000.0,31.2663,31.3071,31.0351,31.1167,1177000.0
2011-05-04 09:40:00,45.76,45.76,45.62,45.63,796700.0,31.1167,31.1167,31.0215,31.0283,796700.0
2011-05-04 09:50:00,45.63,45.63,45.37,45.44,1263400.0,31.0283,31.0283,30.8515,30.8991,1263400.0
2011-05-04 10:00:00,45.44,45.5,45.28,45.4,1506600.0,30.8991,30.9399,30.7903,30.8719,1506600.0
2011-05-04 10:10:00,45.4,45.49,45.4,45.46,619800.0,30.8719,30.9331,30.8719,30.9127,619800.0
2011-05-04 10:20:00,45.46,45.47,45.37,45.38,330700.0,30.9127,30.9195,30.8515,30.8583,330700.0
2011-05-04 10:30:00,45.38,45.47,45.36,45.45,564500.0,30.8583,30.9195,30.8447,30.9059,564500.0
2011-05-04 10:40:00,45.44,45.5,45.39,45.49,656700.0,30.8991,30.9399,30.8651,30.9331,656700.0
2011-05-04 10:50:00,45.49,45.65,45.48,45.63,576600.0,30.9331,31.0419,30.9263,31.0283,576600.0
2011-05-04 11:00:00,45.63,45.68,45.57,45.68,466900.0,31.0283,31.0623,30.9875,31.0623,466900.0
2011-05-04 11:10:00,45.68,45.73,45.51,45.57,724000.0,31.0623,31.0963,30.9467,30.9875,724000.0
2011-05-04 11:20:00,45.58,45.73,45.57,45.73,526700.0,30.9943,31.0963,30.9875,31.0963,526700.0
2011-05-04 11:30:00,45.72,45.8,45.71,45.79,463500.0,31.0895,31.1439,31.0827,31.1371,463500.0
2011-05-04 11:40:00,45.79,45.79,45.7,45.71,308900.0,31.1371,31.1371,31.0759,31.0827,308900.0
2011-05-04 11:50:00,45.71,45.75,45.66,45.73,339100.0,31.0827,31.1099,31.0487,31.0963,339100.0
2011-05-04 12:00:00,45.73,45.76,45.68,45.72,232700.0,31.0963,31.1167,31.0623,31.0895,232700.0
2011-05-04 12:10:00,45.72,45.77,45.69,45.71,295100.0,31.0895,31.1235,31.0691,31.0827,295100.0
2011-05-04 12:20:00,45.71,45.72,45.6,45.63,567500.0,31.0827,31.0895,31.0079,31.0283,567500.0
2011-05-04 12:30:00,45.63,45.63,45.53,45.54,604200.0,31.0283,31.0283,30.9603,30.9671,604200.0
2011-05-04 12:40:00,45.54,45.56,45.47,45.52,744800.0,30.9671,30.9807,30.9195,30.9535,744800.0
2011-05-04 12:50:00,45.52,45.62,45.51,45.62,486700.0,30.9535,31.0215,30.9467,31.0215,486700.0
2011-05-04 13:00:00,45.62,45.63,45.54,45.54,575500.0,31.0215,31.0283,30.9671,30.9671,575500.0
2011-05-04 13:10:00,45.54,45.62,45.53,45.61,228300.0,30.9671,31.0215,30.9603,31.0147,228300.0
2011-05-04 13:20:00,45.61,45.66,45.58,45.6,260100.0,31.0147,31.0487,30.9943,31.0079,260100.0
2011-05-04 13:30:00,45.61,45.67,45.6,45.66,322400.0,31.0147,31.0555,31.0079,31.0487,322400.0
2011-05-04 13:40:00,45.66,45.7,45.63,45.69,277200.0,31.0487,31.0759,31.0283,31.0691,277200.0
2011-05-04 13:50:00,45.7,45.72,45.67,45.68,362900.0,31.0759,31.0895,31.0555,31.0623,362900.0
2011-05-04 14:00:00,45.67,45.68,45.59,45.6,426600.0,31.0555,31.0623,31.0011,31.0079,426600.0
2011-05-04 14:10:00,45.61,45.66,45.56,45.64,336700.0,31.0147,31.0487,30.9807,31.0351,336700.0
2011-05-04 14:20:00,45.65,45.66,45.55,45.55,292700.0,31.0419,31.0487,30.9739,30.9739,292700.0
2011-05-04 14:30:00,45.56,45.59,45.51,45.57,372800.0,30.9807,31.0011,30.9467,30.9875,372800.0
2011-05-04 14:40:00,45.57,45.6,45.47,45.48,307000.0,30.9875,31.0079,30.9195,30.9263,307000.0
2011-05-04 14:50:00,45.49,45.51,45.41,45.51,449100.0,30.9331,30.9467,30.8787,30.9467,449100.0
2011-05-04 15:00:00,45.51,45.53,45.43,45.45,405800.0,30.9467,30.9603,30.8923,30.9059,405800.0
2011-05-04 15:10:00,45.45,45.48,45.41,45.47,388100.0,30.9059,30.9263,30.8787,30.9195,388100.0
2011-05-04 15:20:00,45.47,45.55,45.45,45.54,382200.0,30.9195,30.9739,30.9059,30.9671,382200.0
2011-05-04 15:30:00,45.54,45.59,45.51,45.57,525300.0,30.9671,31.0011,30.9467,30.9875,525300.0
2011-05-04 15:40:00,45.57,45.73,45.48,45.51,762600.0,30.9875,31.0963,30.9263,30.9467,762600.0
2011-05-04 15:50:00,45.52,45.54,45.49,45.5,936000.0,30.9535,30.9671,30.9331,30.9399,936000.0
2011-05-05 09:30:00,45.24,45.56,45.16,45.49,1614900.0,30.7631,30.9807,30.7087,30.9331,1614900.0
2011-05-05 09:40:00,45.49,45.55,45.39,45.5,1055800.0,30.9331,30.9739,30.8651,30.9399,1055800.0
2011-05-05 09:50:00,45.5,45.5,45.38,45.38,1099400.0,30.9399,30.9399,30.8583,30.8583,1099400.0
2011-05-05 10:00:00,45.39,45.44,45.36,45.38,1117400.0,30.8651,30.8991,30.8447,30.8583,1117400.0
2011-05-05 10:10:00,45.38,45.42,45.35,45.37,431800.0,30.8583,30.8855,30.8379,30.8515,431800.0
2011-05-05 10:20:00,45.37,45.44,45.36,45.4,535000.0,30.8515,30.8991,30.8447,30.8719,535000.0
2011-05-05 10:30:00,45.41,45.47,45.34,45.45,633600.0,30.8787,30.9195,30.8311,30.9059,633600.0
2011-05-05 10:40:00,45.45,45.46,45.33,45.38,516800.0,30.9059,30.9127,30.8243,30.8583,516800.0
2011-05-05 10:50:00,45.38,45.38,45.3,45.32,425100.0,30.8583,30.8583,30.8039,30.8175,425100.0
2011-05-05 11:00:00,45.32,45.38,45.22,45.25,580200.0,30.8175,30.8583,30.7495,30.7699,580200.0
2011-05-05 11:10:00,45.25,45.26,45.16,45.22,696800.0,30.7699,30.7767,30.7087,30.7495,696800.0
2011-05-05 11:20:00,45.22,45.3,45.2,45.28,391500.0,30.7495,30.8039,30.7359,30.7903,391500.0
2011-05-05 11:30:00,45.28,45.47,45.26,45.47,637500.0,30.7903,30.9195,30.7767,30.9195,637500.0
2011-05-05 11:40:00,45.45,45.7,45.45,45.68,1066500.0,30.9059,31.0759,30.9059,31.0623,1066500.0
2011-05-05 11:50:00,45.69,45.71,45.57,45.58,427600.0,31.0691,31.0827,30.9875,30.9943,427600.0
2011-05-05 12:00:00,45.58,45.66,45.56,45.65,455300.0,30.9943,31.0487,30.9807,31.0419,455300.0
2011-05-05 12:10:00,45.63,45.63,45.49,45.49,432200.0,31.0283,31.0283,30.9331,30.9331,432200.0
2011-05-05 12:20:00,45.49,45.59,45.48,45.57,294900.0,30.9331,31.0011,30.9263,30.9875,294900.0
2011-05-05 12:30:00,45.57,45.57,45.48,45.48,237800.0,30.9875,30.9875,30.9263,30.9263,237800.0
2011-05-05 12:40:00,45.48,45.5,45.45,45.48,182700.0,30.9263,30.9399,30.9059,30.9263,182700.0
2011-05-05 12:50:00,45.48,45.53,45.47,45.51,390800.0,30.9263,30.9603,30.9195,30.9467,390800.0
2011-05-05 13:00:00,45.5,45.5,45.43,45.45,270900.0,30.9399,30.9399,30.8923,30.9059,270900.0
2011-05-05 13:10:00,45.45,45.5,45.44,45.46,142100.0,30.9059,30.9399,30.8991,30.9127,142100.0
2011-05-05 13:20:00,45.46,45.52,45.42,45.5,438000.0,30.9127,30.9535,30.8855,30.9399,438000.0
2011-05-05 13:30:00,45.51,45.54,45.46,45.48,271000.0,30.9467,30.9671,30.9127,30.9263,271000.0
2011-05-05 13:40:00,45.48,45.48,45.43,45.45,224400.0,30.9263,30.9263,30.8923,30.9059,224400.0
2011-05-05 13:50:00,45.45,45.47,45.39,45.43,228200.0,30.9059,30.9195,30.8651,30.8923,228200.0
2011-05-05 14:00:00,45.43,45.44,45.38,45.39,273000.0,30.8923,30.8991,30.8583,30.8651,273000.0
2011-05-05 14:10:00,45.38,45.42,45.35,45.41,256500.0,30.8583,30.8855,30.8379,30.8787,256500.0
2011-05-05 14:20:00,45.41,45.5,45.4,45.49,342700.0,30.8787,30.9399,30.8719,30.9331,342700.0
2011-05-05 14:30:00,45.49,45.52,45.44,45.45,407100.0,30.9331,30.9535,30.8991,30.9059,407100.0
2011-05-05 14:40:00,45.45,45.47,45.37,45.37,509100.0,30.9059,30.9195,30.8515,30.8515,509100.0
2011-05-05 14:50:00,45.37,45.38,45.22,45.23,408700.0,30.8515,30.8583,30.7495,30.7563,408700.0
2011-05-05 15:00:00,45.22,45.28,45.11,45.12,636700.0,30.7495,30.7903,30.6747,30.6815,636700.0
2011-05-05 15:10:00,45.12,45.13,45.0,45.04,1188100.0,30.6815,30.6883,30.5999,30.6271,1188100.0
2011-05-05 15:20:00,45.04,45.1,44.99,45.02,1577900.0,30.6271,30.6679,30.5931,30.6135,1577900.0
2011-05-05 15:30:00,45.02,45.12,44.99,45.1,1158400.0,30.6135,30.6815,30.5931,30.6679,1158400.0
2011-05-05 15:40:00,45.1,45.18,45.04,45.17,1294500.0,30.6679,30.7223,30.6271,30.7155,1294500.0
2011-05-05 15:50:00,45.17,45.24,45.16,45.18,1573300.0,30.7155,30.7631,30.7087,30.7223,1573300.0
2011-05-06 09:30:00,45.47,45.71,45.38,45.48,1275800.0,30.9195,31.0827,30.8583,30.9263,1275800.0
2011-05-06 09:40:00,45.49,45.59,45.45,45.48,870700.0,30.9331,31.0011,30.9059,30.9263,870700.0
2011-05-06 09:50:00,45.47,45.52,45.39,45.44,741900.0,30.9195,30.9535,30.8651,30.8991,741900.0
2011-05-06 10:00:00,45.43,45.44,45.3,45.33,1008100.0,30.8923,30.8991,30.8039,30.8243,1008100.0
2011-05-06 10:10:00,45.33,45.5,45.28,45.45,600000.0,30.8243,30.9399,30.7903,30.9059,600000.0
2011-05-06 10:20:00,45.46,45.49,45.41,45.44,498800.0,30.9127,30.9331,30.8787,30.8991,498800.0
2011-05-06 10:30:00,45.43,45.45,45.38,45.44,365400.0,30.8923,30.9059,30.8583,30.8991,365400.0
2011-05-06 10:40:00,45.44,45.47,45.4,45.42,349500.0,30.8991,30.9195,30.8719,30.8855,349500.0
2011-05-06 10:50:00,45.41,45.46,45.4,45.43,282900.0,30.8787,30.9127,30.8719,30.8923,282900.0
2011-05-06 11:00:00,45.43,45.51,45.42,45.49,287000.0,30.8923,30.9467,30.8855,30.9331,287000.0
2011-05-06 11:10:00,45.48,45.54,45.46,45.5,417100.0,30.9263,30.9671,30.9127,30.9399,417100.0
2011-05-06 11:20:00,45.5,45.53,45.45,45.47,588100.0,30.9399,30.9603,30.9059,30.9195,588100.0
2011-05-06 11:30:00,45.47,45.5,45.45,45.48,268100.0,30.9195,30.9399,30.9059,30.9263,268100.0
2011-05-06 11:40:00,45.48,45.49,45.43,45.46,310100.0,30.9263,30.9331,30.8923,30.9127,310100.0
2011-05-06 11:50:00,45.46,45.47,45.34,45.38,498400.0,30.9127,30.9195,30.8311,30.8583,498400.0
2011-05-06 12:00:00,45.38,45.4,45.15,45.17,955200.0,30.8583,30.8719,30.7019,30.7155,955200.0
2011-05-06 12:10:00,45.18,45.24,45.12,45.16,651500.0,30.7223,30.7631,30.6815,30.7087,651500.0
2011-05-06 12:20:00,45.16,45.25,45.15,45.17,375300.0,30.7087,30.7699,30.7019,30.7155,375300.0
2011-05-06 12:30:00,45.17,45.23,45.14,45.15,408200.0,30.7155,30.7563,30.6951,30.7019,408200.0
2011-05-06 12:40:00,45.15,45.2,45.05,45.14,599000.0,30.7019,30.7359,30.6339,30.6951,599000.0
2011-05-06 12:50:00,45.13,45.21,45.11,45.21,280500.0,30.6883,30.7427,30.6747,30.7427,280500.0
2011-05-06 13:00:00,45.21,45.27,45.18,45.27,307500.0,30.7427,30.7835,30.7223,30.7835,307500.0
2011-05-06 13:10:00,45.27,45.28,45.02,45.02,949100.0,30.7835,30.7903,30.6135,30.6135,949100.0
2011-05-06 13:20:00,45.02,45.1,45.0,45.05,621700.0,30.6135,30.6679,30.5999,30.6339,621700.0
2011-05-06 13:30:00,45.04,45.11,45.01,45.03,328500.0,30.6271,30.6747,30.6067,30.6203,328500.0
2011-05-06 13:40:00,45.03,45.09,44.95,44.96,755800.0,30.6203,30.6611,30.5659,30.5727,755800.0
2011-05-06 13:50:00,44.96,44.99,44.88,44.9,534100.0,30.5727,30.5931,30.5183,30.5319,534100.0
2011-05-06 14:00:00,44.91,44.92,44.85,44.9,684500.0,30.5387,30.5455,30.4979,30.5319,684500.0
2011-05-06 14:10:00,44.91,45.02,44.9,45.0,719400.0,30.5387,30.6135,30.5319,30.5999,719400.0
2011-05-06 14:20:00,45.0,45.04,44.92,44.95,627900.0,30.5999,30.6271,30.5455,30.5659,627900.0
2011-05-06 14:30:00,44.94,44.95,44.77,44.83,644700.0,30.5591,30.5659,30.4435,30.4843,644700.0
2011-05-06 14:40:00,44.82,44.9,44.81,44.87,397200.0,30.4775,30.5319,30.4707,30.5115,397200.0
2011-05-06 14:50:00,44.87,44.92,44.82,44.87,755200.0,30.5115,30.5455,30.4775,30.5115,755200.0
2011-05-06 15:00:00,44.86,44.89,44.76,44.82,807600.0,30.5047,30.5251,30.4367,30.4775,807600.0
2011-05-06 15:10:00,44.82,44.91,44.81,44.89,900200.0,30.4775,30.5387,30.4707,30.5251,900200.0
2011-05-06 15:20:00,44.89,44.94,44.87,44.93,408500.0,30.5251,30.5591,30.5115,30.5523,408500.0
2011-05-06 15:30:00,44.94,45.03,44.93,44.99,981200.0,30.5591,30.6203,30.5523,30.5931,981200.0
2011-05-06 15:40:00,44.99,45.09,44.99,45.05,919100.0,30.5931,30.6611,30.5931,30.6339,919100.0
2011-05-06 15:50:00,45.05,45.05,44.96,45.03,1753900.0,30.6339,30.6339,30.5727,30.6203,1753900.0
2011-05-09 09:30:00,44.75,45.0,44.69,44.89,1188100.0,30.4299,30.5999,30.3891,30.5251,1188100.0
2011-05-09 09:40:00,44.9,45.11,44.88,45.0,598700.0,30.5319,30.6747,30.5183,30.5999,598700.0
2011-05-09 09:50:00,44.99,45.0,44.76,44.78,802000.0,30.5931,30.5999,30.4367,30.4503,802000.0
2011-05-09 10:00:00,44.78,44.9,44.75,44.86,442300.0,30.4503,30.5319,30.4299,30.5047,442300.0
2011-05-09 10:10:00,44.86,44.91,44.79,44.81,481600.0,30.5047,30.5387,30.4571,30.4707,481600.0
2011-05-09 10:20:00,44.8,44.88,44.71,44.77,835200.0,30.4639,30.5183,30.4027,30.4435,835200.0
2011-05-09 10:30:00,44.77,44.78,44.7,44.75,962900.0,30.4435,30.4503,30.3959,30.4299,962900.0
2011-05-09 10:40:00,44.75,44.79,44.71,44.77,367000.0,30.4299,30.4571,30.4027,30.4435,367000.0
2011-05-09 10:50:00,44.77,44.85,44.75,44.81,345300.0,30.4435,30.4979,30.4299,30.4707,345300.0
2011-05-09 11:00:00,44.81,44.82,44.58,44.62,754300.0,30.4707,30.4775,30.3143,30.3415,754300.0
2011-05-09 11:10:00,44.62,44.62,44.47,44.55,923500.0,30.3415,30.3415,30.2395,30.2939,923500.0
2011-05-09 11:20:00,44.55,44.6,44.51,44.52,604400.0,30.2939,30.3279,30.2667,30.2735,604400.0
2011-05-09 11:30:00,44.52,44.53,44.41,44.42,634900.0,30.2735,30.2803,30.1987,30.2055,634900.0
2011-05-09 11:40:00,44.43,44.45,44.32,44.45,813700.0,30.2123,30.2259,30.1375,30.2259,813700.0
2011-05-09 11:50:00,44.44,44.57,44.44,44.55,443300.0,30.2191,30.3075,30.2191,30.2939,443300.0
2011-05-09 12:00:00,44.55,44.67,44.53,44.67,325900.0,30.2939,30.3755,30.2803,30.3755,325900.0
2011-05-09 12:10:00,44.67,44.79,44.66,44.75,548500.0,30.3755,30.4571,30.3687,30.4299,548500.0
2011-05-09 12:20:00,44.74,44.75,44.64,44.64,298900.0,30.4231,30.4299,30.3551,30.3551,298900.0
2011-05-09 12:30:00,44.65,44.74,44.64,44.7,201400.0,30.3619,30.4231,30.3551,30.3959,201400.0
2011-05-09 12:40:00,44.7,44.75,44.69,44.74,222100.0,30.3959,30.4299,30.3891,30.4231,222100.0
2011-05-09 12:50:00,44.73,44.74,44.68,44.68,198000.0,30.4163,30.4231,30.3823,30.3823,198000.0
2011-05-09 13:00:00,44.68,44.74,44.66,44.69,187200.0,30.3823,30.4231,30.3687,30.3891,187200.0
2011-05-09 13:10:00,44.69,44.74,44.68,44.7,168400.0,30.3891,30.4231,30.3823,30.3959,168400.0
2011-05-09 13:20:00,44.7,44.73,44.7,44.71,145700.0,30.3959,30.4163,30.3959,30.4027,145700.0
2011-05-09 13:30:00,44.71,44.77,44.7,44.7,166400.0,30.4027,30.4435,30.3959,30.3959,166400.0
2011-05-09 13:40:00,44.71,44.76,44.7,44.73,253900.0,30.4027,30.4367,30.3959,30.4163,253900.0
2011-05-09 13:50:00,44.72,44.75,44.7,44.74,174100.0,30.4095,30.4299,30.3959,30.4231,174100.0
2011-05-09 14:00:00,44.74,44.76,44.71,44.74,210500.0,30.4231,30.4367,30.4027,30.4231,210500.0
2011-05-09 14:10:00,44.75,44.83,44.74,44.79,324100.0,30.4299,30.4843,30.4231,30.4571,324100.0
2011-05-09 14:20:00,44.79,44.8,44.75,44.77,200700.0,30.4571,30.4639,30.4299,30.4435,200700.0
2011-05-09 14:30:00,44.77,44.81,44.75,44.79,254700.0,30.4435,30.4707,30.4299,30.4571,254700.0
2011-05-09 14:40:00,44.8,44.83,44.71,44.71,402100.0,30.4639,30.4843,30.4027,30.4027,402100.0
2011-05-09 14:50:00,44.72,44.73,44.67,44.68,411700.0,30.4095,30.4163,30.3755,30.3823,411700.0
2011-05-09 15:00:00,44.67,44.7,44.62,44.67,480700.0,30.3755,30.3959,30.3415,30.3755,480700.0
2011-05-09 15:10:00,44.67,44.69,44.6,44.64,392700.0,30.3755,30.3891,30.3279,30.3551,392700.0
2011-05-09 15:20:00,44.64,44.78,44.63,44.78,595500.0,30.3551,30.4503,30.3483,30.4503,595500.0
2011-05-09 15:30:00,44.77,44.84,44.76,44.84,712900.0,30.4435,30.4911,30.4367,30.4911,712900.0
2011-05-09 15:40:00,44.83,44.89,44.78,44.87,820800.0,30.4843,30.5251,30.4503,30.5115,820800.0
2011-05-09 15:50:00,44.86,44.99,44.85,44.94,1812700.0,30.5047,30.5931,30.4979,30.5591,1812700.0
2011-05-10 09:30:00,45.06,45.17,44.98,45.14,720000.0,30.6407,30.7155,30.5863,30.6951,720000.0
2011-05-10 09:40:00,45.14,45.38,45.12,45.37,787300.0,30.6951,30.8583,30.6815,30.8515,787300.0
2011-05-10 09:50:00,45.37,45.45,45.34,45.39,1021200.0,30.8515,30.9059,30.8311,30.8651,1021200.0
2011-05-10 10:00:00,45.39,45.43,45.3,45.34,742700.0,30.8651,30.8923,30.8039,30.8311,742700.0
2011-05-10 10:10:00,45.34,45.36,45.27,45.27,430800.0,30.8311,30.8447,30.7835,30.7835,430800.0
2011-05-10 10:20:00,45.27,45.45,45.27,45.35,763800.0,30.7835,30.9059,30.7835,30.8379,763800.0
2011-05-10 10:30:00,45.35,45.44,45.35,45.43,363100.0,30.8379,30.8991,30.8379,30.8923,363100.0
2011-05-10 10:40:00,45.43,45.45,45.39,45.44,576600.0,30.8923,30.9059,30.8651,30.8991,576600.0
2011-05-10 10:50:00,45.44,45.5,45.42,45.42,499300.0,30.8991,30.9399,30.8855,30.8855,499300.0
2011-05-10 11:00:00,45.43,45.44,45.35,45.36,409700.0,30.8923,30.8991,30.8379,30.8447,409700.0
2011-05-10 11:10:00,45.36,45.41,45.31,45.33,300300.0,30.8447,30.8787,30.8107,30.8243,300300.0
2011-05-10 11:20:00,45.33,45.35,45.23,45.26,526900.0,30.8243,30.8379,30.7563,30.7767,526900.0
2011-05-10 11:30:00,45.26,45.28,45.23,45.26,317300.0,30.7767,30.7903,30.7563,30.7767,317300.0
2011-05-10 11:40:00,45.27,45.33,45.25,45.29,358900.0,30.7835,30.8243,30.7699,30.7971,358900.0
2011-05-10 11:50:00,45.3,45.34,45.28,45.31,330500.0,30.8039,30.8311,30.7903,30.8107,330500.0
2011-05-10 12:00:00,45.31,45.33,45.29,45.29,166100.0,30.8107,30.8243,30.7971,30.7971,166100.0
2011-05-10 12:10:00,45.29,45.31,45.27,45.29,149600.0,30.7971,30.8107,30.7835,30.7971,149600.0
2011-05-10 12:20:00,45.29,45.3,45.25,45.27,292800.0,30.7971,30.8039,30.7699,30.7835,292800.0
2011-05-10 12:30:00,45.26,45.28,45.24,45.26,367700.0,30.7767,30.7903,30.7631,30.7767,367700.0
2011-05-10 12:40:00,45.26,45.29,45.23,45.23,287700.0,30.7767,30.7971,30.7563,30.7563,287700.0
2011-05-10 12:50:00,45.24,45.27,45.21,45.22,169400.0,30.7631,30.7835,30.7427,30.7495,169400.0
2011-05-10 13:00:00,45.21,45.22,45.16,45.17,291200.0,30.7427,30.7495,30.7087,30.7155,291200.0
2011-05-10 13:10:00,45.18,45.2,45.14,45.18,284900.0,30.7223,30.7359,30.6951,30.7223,284900.0
2011-05-10 13:20:00,45.17,45.19,45.13,45.19,197400.0,30.7155,30.7291,30.6883,30.7291,197400.0
2011-05-10 13:30:00,45.19,45.19,45.15,45.16,147800.0,30.7291,30.7291,30.7019,30.7087,147800.0
2011-05-10 13:40:00,45.16,45.19,45.16,45.16,244400.0,30.7087,30.7291,30.7087,30.7087,244400.0
2011-05-10 13:50:00,45.16,45.19,45.15,45.19,248400.0,30.7087,30.7291,30.7019,30.7291,248400.0
2011-05-10 14:00:00,45.18,45.19,45.11,45.14,326200.0,30.7223,30.7291,30.6747,30.6951,326200.0
2011-05-10 14:10:00,45.14,45.17,45.07,45.08,358500.0,30.6951,30.7155,30.6475,30.6543,358500.0
2011-05-10 14:20:00,45.09,45.1,45.05,45.09,293800.0,30.6611,30.6679,30.6339,30.6611,293800.0
2011-05-10 14:30:00,45.09,45.27,45.09,45.27,398600.0,30.6611,30.7835,30.6611,30.7835,398600.0
2011-05-10 14:40:00,45.26,45.29,45.21,45.23,699000.0,30.7767,30.7971,30.7427,30.7563,699000.0
2011-05-10 14:50:00,45.23,45.23,45.19,45.21,256500.0,30.7563,30.7563,30.7291,30.7427,256500.0
2011-05-10 15:00:00,45.22,45.31,45.21,45.31,556900.0,30.7495,30.8107,30.7427,30.8107,556900.0
2011-05-10 15:10:00,45.31,45.36,45.29,45.36,591000.0,30.8107,30.8447,30.7971,30.8447,591000.0
2011-05-10 15:20:00,45.36,45.36,45.29,45.29,1439100.0,30.8447,30.8447,30.7971,30.7971,1439100.0
2011-05-10 15:30:00,45.29,45.3,45.24,45.25,650500.0,30.7971,30.8039,30.7631,30.7699,650500.0
2011-05-10 15:40:00,45.24,45.25,45.2,45.21,615200.0,30.7631,30.7699,30.7359,30.7427,615200.0
2011-05-10 15:50:00,45.2,45.22,45.14,45.17,1798200.0,30.7359,30.7495,30.6951,30.7155,1798200.0
2011-05-11 09:30:00,45.02,45.04,44.7,44.82,1913400.0,30.6135,30.6271,30.3959,30.4775,1913400.0
2011-05-11 09:40:00,44.81,44.82,44.71,44.74,759500.0,30.4707,30.4775,30.4027,30.4231,759500.0
2011-05-11 09:50:00,44.75,44.76,44.65,44.68,1053600.0,30.4299,30.4367,30.3619,30.3823,1053600.0
2011-05-11 10:00:00,44.68,44.68,44.52,44.54,1188100.0,30.3823,30.3823,30.2735,30.2871,1188100.0
2011-05-11 10:10:00,44.54,44.55,44.48,44.51,1006300.0,30.2871,30.2939,30.2463,30.2667,1006300.0
2011-05-11 10:20:00,44.52,44.54,44.48,44.48,499500.0,30.2735,30.2871,30.2463,30.2463,499500.0
2011-05-11 10:30:00,44.49,44.5,44.38,44.47,1099700.0,30.2531,30.2599,30.1783,30.2395,1099700.0
2011-05-11 10:40:00,44.48,44.7,44.45,44.61,1152300.0,30.2463,30.3959,30.2259,30.3347,1152300.0
2011-05-11 10:50:00,44.61,44.69,44.55,44.58,648900.0,30.3347,30.3891,30.2939,30.3143,648900.0
2011-05-11 11:00:00,44.59,44.63,44.53,44.55,503500.0,30.3211,30.3483,30.2803,30.2939,503500.0
2011-05-11 11:10:00,44.56,44.58,44.51,44.58,309600.0,30.3007,30.3143,30.2667,30.3143,309600.0
2011-05-11 11:20:00,44.58,44.59,44.51,44.51,522900.0,30.3143,30.3211,30.2667,30.2667,522900.0
2011-05-11 11:30:00,44.52,44.53,44.48,44.5,607200.0,30.2735,30.2803,30.2463,30.2599,607200.0
2011-05-11 11:40:00,44.51,44.51,44.45,44.47,475400.0,30.2667,30.2667,30.2259,30.2395,475400.0
2011-05-11 11:50:00,44.47,44.49,44.38,44.43,534600.0,30.2395,30.2531,30.1783,30.2123,534600.0
2011-05-11 12:00:00,44.43,44.43,44.19,44.28,1224400.0,30.2123,30.2123,30.0491,30.1103,1224400.0
2011-05-11 12:10:00,44.27,44.28,44.11,44.15,1130200.0,30.1035,30.1103,29.9947,30.0219,1130200.0
2011-05-11 12:20:00,44.15,44.26,44.14,44.2,544800.0,30.0219,30.0967,30.0151,30.0559,544800.0
2011-05-11 12:30:00,44.21,44.33,44.18,44.29,694500.0,30.0627,30.1443,30.0423,30.1171,694500.0
2011-05-11 12:40:00,44.3,44.34,44.2,44.26,768100.0,30.1239,30.1511,30.0559,30.0967,768100.0
2011-05-11 12:50:00,44.26,44.38,44.24,44.38,463200.0,30.0967,30.1783,30.0831,30.1783,463200.0
2011-05-11 13:00:00,44.39,44.4,44.25,44.26,590500.0,30.1851,30.1919,30.0899,30.0967,590500.0
2011-05-11 13:10:00,44.26,44.28,44.21,44.24,657900.0,30.0967,30.1103,30.0627,30.0831,657900.0
2011-05-11 13:20:00,44.24,44.31,44.23,44.25,406300.0,30.0831,30.1307,30.0763,30.0899,406300.0
2011-05-11 13:30:00,44.25,44.27,44.16,44.27,600400.0,30.0899,30.1035,30.0287,30.1035,600400.0
2011-05-11 13:40:00,44.25,44.3,44.22,44.24,381200.0,30.0899,30.1239,30.0695,30.0831,381200.0
2011-05-11 13:50:00,44.24,44.28,44.22,44.27,310900.0,30.0831,30.1103,30.0695,30.1035,310900.0
2011-05-11 14:00:00,44.27,44.31,44.23,44.29,382300.0,30.1035,30.1307,30.0763,30.1171,382300.0
2011-05-11 14:10:00,44.3,44.35,44.28,44.34,464000.0,30.1239,30.1579,30.1103,30.1511,464000.0
2011-05-11 14:20:00,44.34,44.37,44.22,44.24,728400.0,30.1511,30.1715,30.0695,30.0831,728400.0
2011-05-11 14:30:00,44.25,44.28,44.19,44.27,495500.0,30.0899,30.1103,30.0491,30.1035,495500.0
2011-05-11 14:40:00,44.27,44.3,44.22,44.24,400900.0,30.1035,30.1239,30.0695,30.0831,400900.0
2011-05-11 14:50:00,44.24,44.27,44.21,44.25,658500.0,30.0831,30.1035,30.0627,30.0899,658500.0
2011-05-11 15:00:00,44.25,44.27,44.22,44.23,617900.0,30.0899,30.1035,30.0695,30.0763,617900.0
2011-05-11 15:10:00,44.23,44.29,44.22,44.29,571400.0,30.0763,30.1171,30.0695,30.1171,571400.0
2011-05-11 15:20:00,44.29,44.33,44.23,44.25,698900.0,30.1171,30.1443,30.0763,30.0899,698900.0
2011-05-11 15:30:00,44.26,44.26,44.15,44.15,924100.0,30.0967,30.0967,30.0219,30.0219,924100.0
2011-05-11 15:40:00,44.15,44.23,44.12,44.23,1602300.0,30.0219,30.0763,30.0015,30.0763,1602300.0
2011-05-11 15:50:00,44.23,44.34,44.22,44.23,2081900.0,30.0763,30.1511,30.0695,30.0763,2081900.0
2011-05-12 09:30:00,44.1,44.13,43.76,43.77,1377400.0,29.9879,30.0083,29.7567,29.7635,1377400.0
2011-05-12 09:40:00,43.77,43.92,43.67,43.73,1192200.0,29.7635,29.8655,29.6955,29.7363,1192200.0
2011-05-12 09:50:00,43.72,44.24,43.69,43.71,1126000.0,29.7295,30.0831,29.7091,29.7227,1126000.0
2011-05-12 10:00:00,43.71,43.77,43.59,43.74,1203900.0,29.7227,29.7635,29.6411,29.7431,1203900.0
2011-05-12 10:10:00,43.74,43.77,43.64,43.64,1324900.0,29.7431,29.7635,29.6751,29.6751,1324900.0
2011-05-12 10:20:00,43.64,43.67,43.55,43.57,1361800.0,29.6751,29.6955,29.6139,29.6275,1361800.0
2011-05-12 10:30:00,43.58,43.68,43.57,43.68,1002700.0,29.6343,29.7023,29.6275,29.7023,1002700.0
2011-05-12 10:40:00,43.68,43.71,43.65,43.71,459000.0,29.7023,29.7227,29.6819,29.7227,459000.0
2011-05-12 10:50:00,43.71,43.72,43.62,43.62,469800.0,29.7227,29.7295,29.6615,29.6615,469800.0
2011-05-12 11:00:00,43.63,43.76,43.6,43.69,586400.0,29.6683,29.7567,29.6479,29.7091,586400.0
2011-05-12 11:10:00,43.69,43.81,43.67,43.8,374300.0,29.7091,29.7907,29.6955,29.7839,374300.0
2011-05-12 11:20:00,43.8,43.87,43.76,43.8,949200.0,29.7839,29.8315,29.7567,29.7839,949200.0
2011-05-12 11:30:00,43.8,43.88,43.78,43.84,371000.0,29.7839,29.8383,29.7703,29.8111,371000.0
2011-05-12 11:40:00,43.84,43.91,43.84,43.88,415300.0,29.8111,29.8587,29.8111,29.8383,415300.0
2011-05-12 11:50:00,43.88,43.89,43.8,43.8,480100.0,29.8383,29.8451,29.7839,29.7839,480100.0
2011-05-12 12:00:00,43.81,43.83,43.79,43.82,272400.0,29.7907,29.8043,29.7771,29.7975,272400.0
2011-05-12 12:10:00,43.81,43.82,43.73,43.74,375000.0,29.7907,29.7975,29.7363,29.7431,375000.0
2011-05-12 12:20:00,43.74,43.79,43.71,43.78,331900.0,29.7431,29.7771,29.7227,29.7703,331900.0
2011-05-12 12:30:00,43.78,43.82,43.74,43.77,572700.0,29.7703,29.7975,29.7431,29.7635,572700.0
2011-05-12 12:40:00,43.77,43.8,43.72,43.77,228200.0,29.7635,29.7839,29.7295,29.7635,228200.0
2011-05-12 12:50:00,43.76,43.89,43.76,43.85,361000.0,29.7567,29.8451,29.7567,29.8179,361000.0
2011-05-12 13:00:00,43.86,43.98,43.85,43.95,597600.0,29.8247,29.9063,29.8179,29.8859,597600.0
2011-05-12 13:10:00,43.96,44.23,43.95,44.19,1092900.0,29.8927,30.0763,29.8859,30.0491,1092900.0
2011-05-12 13:20:00,44.2,44.33,44.17,44.22,733900.0,30.0559,30.1443,30.0355,30.0695,733900.0
2011-05-12 13:30:00,44.22,44.22,44.15,44.18,962500.0,30.0695,30.0695,30.0219,30.0423,962500.0
2011-05-12 13:40:00,44.18,44.19,44.11,44.13,339100.0,30.0423,30.0491,29.9947,30.0083,339100.0
2011-05-12 13:50:00,44.14,44.17,44.04,44.04,846300.0,30.0151,30.0355,29.9471,29.9471,846300.0
2011-05-12 14:00:00,44.05,44.11,44.01,44.05,710000.0,29.9539,29.9947,29.9267,29.9539,710000.0
2011-05-12 14:10:00,44.05,44.07,43.95,43.95,500800.0,29.9539,29.9675,29.8859,29.8859,500800.0
2011-05-12 14:20:00,43.96,43.96,43.8,43.83,832100.0,29.8927,29.8927,29.7839,29.8043,832100.0
2011-05-12 14:30:00,43.83,43.89,43.81,43.85,743900.0,29.8043,29.8451,29.7907,29.8179,743900.0
2011-05-12 14:40:00,43.86,43.92,43.84,43.89,286700.0,29.8247,29.8655,29.8111,29.8451,286700.0
2011-05-12 14:50:00,43.89,43.92,43.85,43.9,639400.0,29.8451,29.8655,29.8179,29.8519,639400.0
2011-05-12 15:00:00,43.9,44.0,43.87,43.99,525500.0,29.8519,29.9199,29.8315,29.9131,525500.0
2011-05-12 15:10:00,43.99,44.06,43.94,44.04,604500.0,29.9131,29.9607,29.8791,29.9471,604500.0
2011-05-12 15:20:00,44.04,44.08,43.99,44.02,379200.0,29.9471,29.9743,29.9131,29.9335,379200.0
2011-05-12 15:30:00,44.02,44.06,43.99,44.04,386900.0,29.9335,29.9607,29.9131,29.9471,386900.0
2011-05-12 15:40:00,44.04,44.05,43.99,44.01,452900.0,29.9471,29.9539,29.9131,29.9267,452900.0
2011-05-12 15:50:00,44.01,44.1,44.01,44.09,1109900.0,29.9267,29.9879,29.9267,29.9811,1109900.0
2011-05-13 09:30:00,44.06,44.1,43.88,43.89,725100.0,29.9607,29.9879,29.8383,29.8451,725100.0
2011-05-13 09:40:00,43.88,43.9,43.6,43.7,956500.0,29.8383,29.8519,29.6479,29.7159,956500.0
2011-05-13 09:50:00,43.7,43.71,43.55,43.56,1110900.0,29.7159,29.7227,29.6139,29.6207,1110900.0
2011-05-13 10:00:00,43.56,43.58,43.27,43.29,1921400.0,29.6207,29.6343,29.4235,29.4371,1921400.0
2011-05-13 10:10:00,43.3,43.49,43.28,43.45,1163700.0,29.4439,29.5731,29.4303,29.5459,1163700.0
2011-05-13 10:20:00,43.45,43.46,43.38,43.38,663300.0,29.5459,29.5527,29.4983,29.4983,663300.0
2011-05-13 10:30:00,43.38,43.46,43.35,43.45,636800.0,29.4983,29.5527,29.4779,29.5459,636800.0
2011-05-13 10:40:00,43.46,43.48,43.38,43.4,601400.0,29.5527,29.5663,29.4983,29.5119,601400.0
2011-05-13 10:50:00,43.4,43.44,43.38,43.43,983000.0,29.5119,29.5391,29.4983,29.5323,983000.0
2011-05-13 11:00:00,43.43,43.44,43.32,43.34,712100.0,29.5323,29.5391,29.4575,29.4711,712100.0
2011-05-13 11:10:00,43.34,43.35,43.22,43.22,931900.0,29.4711,29.4779,29.3895,29.3895,931900.0
2011-05-13 11:20:00,43.23,43.25,43.14,43.19,1077800.0,29.3963,29.4099,29.3351,29.3691,1077800.0
2011-05-13 11:30:00,43.19,43.35,43.16,43.28,983200.0,29.3691,29.4779,29.3487,29.4303,983200.0
2011-05-13 11:40:00,43.29,43.33,43.23,43.25,1019500.0,29.4371,29.4643,29.3963,29.4099,1019500.0
2011-05-13 11:50:00,43.26,43.26,43.11,43.2,983900.0,29.4167,29.4167,29.3147,29.3759,983900.0
2011-05-13 12:00:00,43.2,43.22,43.12,43.12,742700.0,29.3759,29.3895,29.3215,29.3215,742700.0
2011-05-13 12:10:00,43.12,43.15,43.0,43.13,1187800.0,29.3215,29.3419,29.2399,29.3283,1187800.0
2011-05-13 12:20:00,43.13,43.14,43.02,43.12,909000.0,29.3283,29.3351,29.2535,29.3215,909000.0
2011-05-13 12:30:00,43.12,43.13,42.99,43.0,1073400.0,29.3215,29.3283,29.2331,29.2399,1073400.0
2011-05-13 12:40:00,43.0,43.09,42.98,43.09,778200.0,29.2399,29.3011,29.2263,29.3011,778200.0
2011-05-13 12:50:00,43.09,43.12,43.05,43.08,538100.0,29.3011,29.3215,29.2739,29.2943,538100.0
2011-05-13 13:00:00,43.08,43.14,43.05,43.11,730400.0,29.2943,29.3351,29.2739,29.3147,730400.0
2011-05-13 13:10:00,43.1,43.19,43.1,43.15,337900.0,29.3079,29.3691,29.3079,29.3419,337900.0
2011-05-13 13:20:00,43.15,43.17,43.09,43.1,433100.0,29.3419,29.3555,29.3011,29.3079,433100.0
2011-05-13 13:30:00,43.11,43.11,43.04,43.05,331200.0,29.3147,29.3147,29.2671,29.2739,331200.0
2011-05-13 13:40:00,43.05,43.1,43.04,43.06,343500.0,29.2739,29.3079,29.2671,29.2807,343500.0
2011-05-13 13:50:00,43.06,43.1,43.05,43.1,231500.0,29.2807,29.3079,29.2739,29.3079,231500.0
2011-05-13 14:00:00,43.1,43.18,43.08,43.16,563000.0,29.3079,29.3623,29.2943,29.3487,563000.0
2011-05-13 14:10:00,43.16,43.16,43.11,43.12,436000.0,29.3487,29.3487,29.3147,29.3215,436000.0
2011-05-13 14:20:00,43.11,43.2,43.1,43.14,568900.0,29.3147,29.3759,29.3079,29.3351,568900.0
2011-05-13 14:30:00,43.13,43.16,43.07,43.07,389800.0,29.3283,29.3487,29.2875,29.2875,389800.0
2011-05-13 14:40:00,43.07,43.15,43.07,43.15,433400.0,29.2875,29.3419,29.2875,29.3419,433400.0
2011-05-13 14:50:00,43.15,43.2,43.14,43.19,381900.0,29.3419,29.3759,29.3351,29.3691,381900.0
2011-05-13 15:00:00,43.19,43.24,43.16,43.24,522000.0,29.3691,29.4031,29.3487,29.4031,522000.0
2011-05-13 15:10:00,43.24,43.26,43.16,43.17,571200.0,29.4031,29.4167,29.3487,29.3555,571200.0
2011-05-13 15:20:00,43.17,43.17,43.08,43.12,725600.0,29.3555,29.3555,29.2943,29.3215,725600.0
2011-05-13 15:30:00,43.13,43.18,43.1,43.14,915900.0,29.3283,29.3623,29.3079,29.3351,915900.0
2011-05-13 15:40:00,43.14,43.17,43.11,43.17,1116600.0,29.3351,29.3555,29.3147,29.3555,1116600.0
2011-05-13 15:50:00,43.16,43.18,43.11,43.16,2091100.0,29.3487,29.3623,29.3147,29.3487,2091100.0
2011-05-16 09:30:00,42.97,43.1,42.72,43.09,2214300.0,29.2195,29.3079,29.0495,29.3011,2214300.0
2011-05-16 09:40:00,43.09,43.19,42.98,43.08,1717400.0,29.3011,29.3691,29.2263,29.2943,1717400.0
2011-05-16 09:50:00,43.09,43.17,43.05,43.16,1086400.0,29.3011,29.3555,29.2739,29.3487,1086400.0
2011-05-16 10:00:00,43.16,43.41,43.15,43.4,1814800.0,29.3487,29.5187,29.3419,29.5119,1814800.0
2011-05-16 10:10:00,43.39,43.4,43.29,43.36,1144300.0,29.5051,29.5119,29.4371,29.4847,1144300.0
2011-05-16 10:20:00,43.36,43.44,43.29,43.32,660000.0,29.4847,29.5391,29.4371,29.4575,660000.0
2011-05-16 10:30:00,43.32,43.38,43.22,43.24,617600.0,29.4575,29.4983,29.3895,29.4031,617600.0
2011-05-16 10:40:00,43.24,43.36,43.23,43.3,481600.0,29.4031,29.4847,29.3963,29.4439,481600.0
2011-05-16 10:50:00,43.31,43.42,43.3,43.38,612900.0,29.4507,29.5255,29.4439,29.4983,612900.0
2011-05-16 11:00:00,43.38,43.43,43.36,43.36,452500.0,29.4983,29.5323,29.4847,29.4847,452500.0
2011-05-16 11:10:00,43.37,43.48,43.35,43.47,1319500.0,29.4915,29.5663,29.4779,29.5595,1319500.0
2011-05-16 11:20:00,43.47,43.48,43.36,43.38,829100.0,29.5595,29.5663,29.4847,29.4983,829100.0
2011-05-16 11:30:00,43.38,43.38,43.25,43.25,622600.0,29.4983,29.4983,29.4099,29.4099,622600.0
2011-05-16 11:40:00,43.25,43.26,43.15,43.19,619600.0,29.4099,29.4167,29.3419,29.3691,619600.0
2011-05-16 11:50:00,43.19,43.22,43.18,43.21,419300.0,29.3691,29.3895,29.3623,29.3827,419300.0
2011-05-16 12:00:00,43.22,43.27,43.17,43.17,446500.0,29.3895,29.4235,29.3555,29.3555,446500.0
2011-05-16 12:10:00,43.17,43.2,43.15,43.18,403800.0,29.3555,29.3759,29.3419,29.3623,403800.0
2011-05-16 12:20:00,43.18,43.32,43.17,43.3,819100.0,29.3623,29.4575,29.3555,29.4439,819100.0
2011-05-16 12:30:00,43.3,43.33,43.27,43.3,710700.0,29.4439,29.4643,29.4235,29.4439,710700.0
2011-05-16 12:40:00,43.3,43.34,43.29,43.3,282500.0,29.4439,29.4711,29.4371,29.4439,282500.0
2011-05-16 12:50:00,43.31,43.31,43.2,43.21,495900.0,29.4507,29.4507,29.3759,29.3827,495900.0
2011-05-16 13:00:00,43.21,43.21,43.15,43.16,259200.0,29.3827,29.3827,29.3419,29.3487,259200.0
2011-05-16 13:10:00,43.17,43.22,43.15,43.21,243900.0,29.3555,29.3895,29.3419,29.3827,243900.0
2011-05-16 13:20:00,43.21,43.22,43.15,43.19,347000.0,29.3827,29.3895,29.3419,29.3691,347000.0
2011-05-16 13:30:00,43.19,43.23,43.18,43.18,374000.0,29.3691,29.3963,29.3623,29.3623,374000.0
2011-05-16 13:40:00,43.18,43.2,43.14,43.17,251400.0,29.3623,29.3759,29.3351,29.3555,251400.0
2011-05-16 13:50:00,43.17,43.22,43.16,43.18,383700.0,29.3555,29.3895,29.3487,29.3623,383700.0
2011-05-16 14:00:00,43.18,43.22,43.16,43.21,341400.0,29.3623,29.3895,29.3487,29.3827,341400.0
2011-05-16 14:10:00,43.21,43.21,43.16,43.19,427000.0,29.3827,29.3827,29.3487,29.3691,427000.0
2011-05-16 14:20:00,43.19,43.2,43.06,43.07,461500.0,29.3691,29.3759,29.2807,29.2875,461500.0
2011-05-16 14:30:00,43.07,43.09,43.03,43.04,1085700.0,29.2875,29.3011,29.2603,29.2671,1085700.0
2011-05-16 14:40:00,43.05,43.07,43.0,43.07,535200.0,29.2739,29.2875,29.2399,29.2875,535200.0
2011-05-16 14:50:00,43.08,43.11,43.06,43.08,399100.0,29.2943,29.3147,29.2807,29.2943,399100.0
2011-05-16 15:00:00,43.08,43.16,43.08,43.11,527000.0,29.2943,29.3487,29.2943,29.3147,527000.0
2011-05-16 15:10:00,43.11,43.12,43.03,43.04,490000.0,29.3147,29.3215,29.2603,29.2671,490000.0
2011-05-16 15:20:00,43.04,43.04,42.95,42.96,682000.0,29.2671,29.2671,29.2059,29.2127,682000.0
2011-05-16 15:30:00,42.96,42.97,42.87,42.88,848500.0,29.2127,29.2195,29.1515,29.1583,848500.0
2011-05-16 15:40:00,42.88,42.89,42.77,42.83,1053600.0,29.1583,29.1651,29.0835,29.1243,1053600.0
2011-05-16 15:50:00,42.84,42.95,42.83,42.92,1548900.0,29.1311,29.2059,29.1243,29.1855,1548900.0
2011-05-17 09:30:00,42.65,43.25,42.65,43.15,1287800.0,29.0019,29.4099,29.0019,29.3419,1287800.0
2011-05-17 09:40:00,43.15,43.75,43.13,43.65,1962700.0,29.3419,29.7499,29.3283,29.6819,1962700.0
2011-05-17 09:50:00,43.65,43.78,43.56,43.68,1588100.0,29.6819,29.7703,29.6207,29.7023,1588100.0
2011-05-17 10:00:00,43.68,43.69,43.49,43.64,1241200.0,29.7023,29.7091,29.5731,29.6751,1241200.0
2011-05-17 10:10:00,43.64,43.77,43.6,43.75,1270800.0,29.6751,29.7635,29.6479,29.7499,1270800.0
2011-05-17 10:20:00,43.76,43.81,43.64,43.74,1279100.0,29.7567,29.7907,29.6751,29.7431,1279100.0
2011-05-17 10:30:00,43.73,43.76,43.61,43.62,732200.0,29.7363,29.7567,29.6547,29.6615,732200.0
2011-05-17 10:40:00,43.63,43.7,43.55,43.59,948900.0,29.6683,29.7159,29.6139,29.6411,948900.0
2011-05-17 10:50:00,43.59,43.65,43.57,43.6,742900.0,29.6411,29.6819,29.6275,29.6479,742900.0
2011-05-17 11:00:00,43.59,43.59,43.43,43.46,1336800.0,29.6411,29.6411,29.5323,29.5527,1336800.0
2011-05-17 11:10:00,43.47,43.57,43.42,43.49,1097900.0,29.5595,29.6275,29.5255,29.5731,1097900.0
2011-05-17 11:20:00,43.48,43.65,43.47,43.58,986300.0,29.5663,29.6819,29.5595,29.6343,986300.0
2011-05-17 11:30:00,43.58,43.64,43.5,43.52,919500.0,29.6343,29.6751,29.5799,29.5935,919500.0
2011-05-17 11:40:00,43.52,43.65,43.51,43.63,805400.0,29.5935,29.6819,29.5867,29.6683,805400.0
2011-05-17 11:50:00,43.64,43.64,43.52,43.52,681800.0,29.6751,29.6751,29.5935,29.5935,681800.0
2011-05-17 12:00:00,43.53,43.55,43.48,43.48,424300.0,29.6003,29.6139,29.5663,29.5663,424300.0
2011-05-17 12:10:00,43.48,43.68,43.48,43.63,622600.0,29.5663,29.7023,29.5663,29.6683,622600.0
2011-05-17 12:20:00,43.62,43.68,43.62,43.68,325700.0,29.6615,29.7023,29.6615,29.7023,325700.0
2011-05-17 12:30:00,43.67,43.77,43.66,43.74,559300.0,29.6955,29.7635,29.6887,29.7431,559300.0
2011-05-17 12:40:00,43.74,43.78,43.63,43.63,539200.0,29.7431,29.7703,29.6683,29.6683,539200.0
2011-05-17 12:50:00,43.63,43.68,43.55,43.58,359100.0,29.6683,29.7023,29.6139,29.6343,359100.0
2011-05-17 13:00:00,43.58,43.58,43.48,43.51,341300.0,29.6343,29.6343,29.5663,29.5867,341300.0
2011-05-17 13:10:00,43.5,43.55,43.47,43.52,293500.0,29.5799,29.6139,29.5595,29.5935,293500.0
2011-05-17 13:20:00,43.51,43.6,43.47,43.58,388900.0,29.5867,29.6479,29.5595,29.6343,388900.0
2011-05-17 13:30:00,43.58,43.68,43.57,43.66,475700.0,29.6343,29.7023,29.6275,29.6887,475700.0
2011-05-17 13:40:00,43.66,43.76,43.66,43.74,499300.0,29.6887,29.7567,29.6887,29.7431,499300.0
2011-05-17 13:50:00,43.75,43.79,43.65,43.68,523500.0,29.7499,29.7771,29.6819,29.7023,523500.0
2011-05-17 14:00:00,43.67,43.82,43.67,43.74,632400.0,29.6955,29.7975,29.6955,29.7431,632400.0
2011-05-17 14:10:00,43.75,43.76,43.68,43.73,369000.0,29.7499,29.7567,29.7023,29.7363,369000.0
2011-05-17 14:20:00,43.73,43.75,43.68,43.69,331400.0,29.7363,29.7499,29.7023,29.7091,331400.0
2011-05-17 14:30:00,43.69,43.74,43.68,43.7,180800.0,29.7091,29.7431,29.7023,29.7159,180800.0
2011-05-17 14:40:00,43.7,43.73,43.6,43.69,593500.0,29.7159,29.7363,29.6479,29.7091,593500.0
2011-05-17 14:50:00,43.7,43.89,43.69,43.87,643100.0,29.7159,29.8451,29.7091,29.8315,643100.0
2011-05-17 15:00:00,43.87,43.87,43.76,43.82,644400.0,29.8315,29.8315,29.7567,29.7975,644400.0
2011-05-17 15:10:00,43.82,43.88,43.77,43.8,580000.0,29.7975,29.8383,29.7635,29.7839,580000.0
2011-05-17 15:20:00,43.81,43.94,43.8,43.91,1008900.0,29.7907,29.8791,29.7839,29.8587,1008900.0
2011-05-17 15:30:00,43.9,44.01,43.86,44.01,921100.0,29.8519,29.9267,29.8247,29.9267,921100.0
2011-05-17 15:40:00,44.0,44.02,43.87,43.91,1319400.0,29.9199,29.9335,29.8315,29.8587,1319400.0
2011-05-17 15:50:00,43.91,43.92,43.79,43.81,2296900.0,29.8587,29.8655,29.7771,29.7907,2296900.0
2011-05-18 09:30:00,43.67,43.79,43.41,43.52,1163700.0,29.6955,29.7771,29.5187,29.5935,1163700.0
2011-05-18 09:40:00,43.52,43.72,43.51,43.72,744500.0,29.5935,29.7295,29.5867,29.7295,744500.0
2011-05-18 09:50:00,43.71,43.75,43.63,43.66,862000.0,29.7227,29.7499,29.6683,29.6887,862000.0
2011-05-18 10:00:00,43.66,43.67,43.53,43.61,566300.0,29.6887,29.6955,29.6003,29.6547,566300.0
2011-05-18 10:10:00,43.61,43.63,43.57,43.62,352100.0,29.6547,29.6683,29.6275,29.6615,352100.0
2011-05-18 10:20:00,43.63,43.63,43.58,43.6,249200.0,29.6683,29.6683,29.6343,29.6479,249200.0
2011-05-18 10:30:00,43.61,43.7,43.6,43.7,553900.0,29.6547,29.7159,29.6479,29.7159,553900.0
2011-05-18 10:40:00,43.7,43.76,43.68,43.72,743300.0,29.7159,29.7567,29.7023,29.7295,743300.0
2011-05-18 10:50:00,43.73,43.73,43.66,43.72,388400.0,29.7363,29.7363,29.6887,29.7295,388400.0
2011-05-18 11:00:00,43.73,43.83,43.72,43.8,693400.0,29.7363,29.8043,29.7295,29.7839,693400.0
2011-05-18 11:10:00,43.81,43.83,43.76,43.81,541600.0,29.7907,29.8043,29.7567,29.7907,541600.0
2011-05-18 11:20:00,43.81,43.83,43.75,43.77,287600.0,29.7907,29.8043,29.7499,29.7635,287600.0
2011-05-18 11:30:00,43.77,43.81,43.75,43.81,218300.0,29.7635,29.7907,29.7499,29.7907,218300.0
2011-05-18 11:40:00,43.8,43.83,43.79,43.83,290300.0,29.7839,29.8043,29.7771,29.8043,290300.0
2011-05-18 11:50:00,43.82,43.87,43.81,43.83,454600.0,29.7975,29.8315,29.7907,29.8043,454600.0
2011-05-18 12:00:00,43.83,43.87,43.83,43.87,259800.0,29.8043,29.8315,29.8043,29.8315,259800.0
2011-05-18 12:10:00,43.87,43.95,43.84,43.94,383800.0,29.8315,29.8859,29.8111,29.8791,383800.0
2011-05-18 12:20:00,43.94,43.95,43.92,43.95,186200.0,29.8791,29.8859,29.8655,29.8859,186200.0
2011-05-18 12:30:00,43.95,43.98,43.92,43.96,321600.0,29.8859,29.9063,29.8655,29.8927,321600.0
2011-05-18 12:40:00,43.96,43.96,43.92,43.93,163800.0,29.8927,29.8927,29.8655,29.8723,163800.0
2011-05-18 12:50:00,43.93,44.0,43.92,43.98,288700.0,29.8723,29.9199,29.8655,29.9063,288700.0
2011-05-18 13:00:00,43.97,44.06,43.96,44.04,450000.0,29.8995,29.9607,29.8927,29.9471,450000.0
2011-05-18 13:10:00,44.04,44.05,43.98,44.02,239600.0,29.9471,29.9539,29.9063,29.9335,239600.0
2011-05-18 13:20:00,44.02,44.03,43.99,43.99,305800.0,29.9335,29.9403,29.9131,29.9131,305800.0
2011-05-18 13:30:00,44.0,44.02,43.96,44.0,368600.0,29.9199,29.9335,29.8927,29.9199,368600.0
2011-05-18 13:40:00,44.0,44.03,43.98,44.01,253400.0,29.9199,29.9403,29.9063,29.9267,253400.0
2011-05-18 13:50:00,44.02,44.1,44.0,44.08,445200.0,29.9335,29.9879,29.9199,29.9743,445200.0
2011-05-18 14:00:00,44.08,44.2,44.07,44.17,736800.0,29.9743,30.0559,29.9675,30.0355,736800.0
2011-05-18 14:10:00,44.18,44.21,44.02,44.02,566400.0,30.0423,30.0627,29.9335,29.9335,566400.0
2011-05-18 14:20:00,44.02,44.04,43.86,43.98,632000.0,29.9335,29.9471,29.8247,29.9063,632000.0
2011-05-18 14:30:00,43.98,44.02,43.84,43.84,414500.0,29.9063,29.9335,29.8111,29.8111,414500.0
2011-05-18 14:40:00,43.83,43.9,43.83,43.88,527600.0,29.8043,29.8519,29.8043,29.8383,527600.0
2011-05-18 14:50:00,43.88,43.88,43.82,43.84,340100.0,29.8383,29.8383,29.7975,29.8111,340100.0
2011-05-18 15:00:00,43.83,43.96,43.83,43.92,350100.0,29.8043,29.8927,29.8043,29.8655,350100.0
2011-05-18 15:10:00,43.92,44.04,43.9,44.02,358400.0,29.8655,29.9471,29.8519,29.9335,358400.0
2011-05-18 15:20:00,44.02,44.24,44.01,44.04,435500.0,29.9335,30.0831,29.9267,29.9471,435500.0
2011-05-18 15:30:00,44.04,44.04,44.0,44.03,371100.0,29.9471,29.9471,29.9199,29.9403,371100.0
2011-05-18 15:40:00,44.02,44.14,44.02,44.05,810500.0,29.9335,30.0151,29.9335,29.9539,810500.0
2011-05-18 15:50:00,44.04,44.07,43.98,44.05,1415000.0,29.9471,29.9675,29.9063,29.9539,1415000.0
2011-05-19 09:30:00,44.33,44.35,44.05,44.05,1277700.0,30.1443,30.1579,29.9539,29.9539,1277700.0
2011-05-19 09:40:00,44.06,44.14,44.01,44.09,570100.0,29.9607,30.0151,29.9267,29.9811,570100.0
2011-05-19 09:50:00,44.09,44.19,44.03,44.11,530600.0,29.9811,30.0491,29.9403,29.9947,530600.0
2011-05-19 10:00:00,44.11,44.11,43.95,43.95,682200.0,29.9947,29.9947,29.8859,29.8859,682200.0
2011-05-19 10:10:00,43.95,43.99,43.86,43.9,723100.0,29.8859,29.9131,29.8247,29.8519,723100.0
2011-05-19 10:20:00,43.91,43.92,43.82,43.84,746500.0,29.8587,29.8655,29.7975,29.8111,746500.0
2011-05-19 10:30:00,43.84,43.87,43.8,43.84,470200.0,29.8111,29.8315,29.7839,29.8111,470200.0
2011-05-19 10:40:00,43.84,43.93,43.8,43.92,450300.0,29.8111,29.8723,29.7839,29.8655,450300.0
2011-05-19 10:50:00,43.91,43.92,43.81,43.84,410500.0,29.8587,29.8655,29.7907,29.8111,410500.0
2011-05-19 11:00:00,43.83,43.9,43.82,43.84,274200.0,29.8043,29.8519,29.7975,29.8111,274200.0
2011-05-19 11:10:00,43.83,43.86,43.77,43.77,628600.0,29.8043,29.8247,29.7635,29.7635,628600.0
2011-05-19 11:20:00,43.78,43.87,43.75,43.83,483900.0,29.7703,29.8315,29.7499,29.8043,483900.0
2011-05-19 11:30:00,43.83,43.89,43.82,43.84,504600.0,29.8043,29.8451,29.7975,29.8111,504600.0
2011-05-19 11:40:00,43.85,43.88,43.83,43.84,258800.0,29.8179,29.8383,29.8043,29.8111,258800.0
2011-05-19 11:50:00,43.84,43.88,43.8,43.8,454300.0,29.8111,29.8383,29.7839,29.7839,454300.0
2011-05-19 12:00:00,43.8,43.87,43.79,43.86,268400.0,29.7839,29.8315,29.7771,29.8247,268400.0
2011-05-19 12:10:00,43.86,43.9,43.85,43.9,233700.0,29.8247,29.8519,29.8179,29.8519,233700.0
2011-05-19 12:20:00,43.89,43.91,43.83,43.85,488600.0,29.8451,29.8587,29.8043,29.8179,488600.0
2011-05-19 12:30:00,43.85,43.87,43.81,43.87,286500.0,29.8179,29.8315,29.7907,29.8315,286500.0
2011-05-19 12:40:00,43.87,43.87,43.81,43.85,332300.0,29.8315,29.8315,29.7907,29.8179,332300.0
2011-05-19 12:50:00,43.85,43.87,43.81,43.81,252200.0,29.8179,29.8315,29.7907,29.7907,252200.0
2011-05-19 13:00:00,43.82,43.84,43.76,43.83,438700.0,29.7975,29.8111,29.7567,29.8043,438700.0
2011-05-19 13:10:00,43.84,43.89,43.81,43.89,244200.0,29.8111,29.8451,29.7907,29.8451,244200.0
2011-05-19 13:20:00,43.88,43.92,43.86,43.87,388800.0,29.8383,29.8655,29.8247,29.8315,388800.0
2011-05-19 13:30:00,43.87,43.89,43.82,43.84,146700.0,29.8315,29.8451,29.7975,29.8111,146700.0
2011-05-19 13:40:00,43.83,43.86,43.8,43.85,216900.0,29.8043,29.8247,29.7839,29.8179,216900.0
2011-05-19 13:50:00,43.86,43.93,43.85,43.9,258600.0,29.8247,29.8723,29.8179,29.8519,258600.0
2011-05-19 14:00:00,43.9,43.99,43.9,43.98,461200.0,29.8519,29.9131,29.8519,29.9063,461200.0
2011-05-19 14:10:00,43.98,44.02,43.92,43.93,433100.0,29.9063,29.9335,29.8655,29.8723,433100.0
2011-05-19 14:20:00,43.94,43.96,43.89,43.91,359000.0,29.8791,29.8927,29.8451,29.8587,359000.0
2011-05-19 14:30:00,43.91,43.92,43.85,43.86,269800.0,29.8587,29.8655,29.8179,29.8247,269800.0
2011-05-19 14:40:00,43.86,43.88,43.8,43.87,479800.0,29.8247,29.8383,29.7839,29.8315,479800.0
2011-05-19 14:50:00,43.87,43.93,43.86,43.89,269700.0,29.8315,29.8723,29.8247,29.8451,269700.0
2011-05-19 15:00:00,43.89,43.96,43.89,43.93,250300.0,29.8451,29.8927,29.8451,29.8723,250300.0
2011-05-19 15:10:00,43.93,43.97,43.93,43.95,280200.0,29.8723,29.8995,29.8723,29.8859,280200.0
2011-05-19 15:20:00,43.96,43.98,43.94,43.95,257900.0,29.8927,29.9063,29.8791,29.8859,257900.0
2011-05-19 15:30:00,43.96,43.99,43.94,43.94,475800.0,29.8927,29.9131,29.8791,29.8791,475800.0
2011-05-19 15:40:00,43.94,44.02,43.94,44.0,782600.0,29.8791,29.9335,29.8791,29.9199,782600.0
2011-05-19 15:50:00,43.99,44.02,43.97,43.99,984200.0,29.9131,29.9335,29.8995,29.9131,984200.0
2011-05-20 09:30:00,43.83,43.98,43.76,43.9,2190800.0,29.8043,29.9063,29.7567,29.8519,2190800.0
2011-05-20 09:40:00,43.91,44.09,43.87,43.97,824300.0,29.8587,29.9811,29.8315,29.8995,824300.0
2011-05-20 09:50:00,43.97,44.05,43.95,43.95,753500.0,29.8995,29.9539,29.8859,29.8859,753500.0
2011-05-20 10:00:00,43.95,43.96,43.84,43.86,711100.0,29.8859,29.8927,29.8111,29.8247,711100.0
2011-05-20 10:10:00,43.86,43.93,43.76,43.77,592600.0,29.8247,29.8723,29.7567,29.7635,592600.0
2011-05-20 10:20:00,43.76,43.81,43.68,43.79,564800.0,29.7567,29.7907,29.7023,29.7771,564800.0
2011-05-20 10:30:00,43.8,43.85,43.76,43.84,428600.0,29.7839,29.8179,29.7567,29.8111,428600.0
2011-05-20 10:40:00,43.84,43.87,43.63,43.64,893600.0,29.8111,29.8315,29.6683,29.6751,893600.0
2011-05-20 10:50:00,43.64,43.65,43.51,43.55,811600.0,29.6751,29.6819,29.5867,29.6139,811600.0
2011-05-20 11:00:00,43.55,43.63,43.54,43.56,469200.0,29.6139,29.6683,29.6071,29.6207,469200.0
2011-05-20 11:10:00,43.56,43.65,43.56,43.64,394100.0,29.6207,29.6819,29.6207,29.6751,394100.0
2011-05-20 11:20:00,43.63,43.63,43.52,43.57,398800.0,29.6683,29.6683,29.5935,29.6275,398800.0
2011-05-20 11:30:00,43.56,43.68,43.56,43.66,394100.0,29.6207,29.7023,29.6207,29.6887,394100.0
2011-05-20 11:40:00,43.67,43.67,43.64,43.65,309500.0,29.6955,29.6955,29.6751,29.6819,309500.0
2011-05-20 11:50:00,43.64,43.66,43.51,43.52,311000.0,29.6751,29.6887,29.5867,29.5935,311000.0
2011-05-20 12:00:00,43.52,43.59,43.51,43.51,351600.0,29.5935,29.6411,29.5867,29.5867,351600.0
2011-05-20 12:10:00,43.52,43.62,43.51,43.6,588400.0,29.5935,29.6615,29.5867,29.6479,588400.0
2011-05-20 12:20:00,43.6,43.72,43.59,43.72,658300.0,29.6479,29.7295,29.6411,29.7295,658300.0
2011-05-20 12:30:00,43.72,43.75,43.67,43.7,436100.0,29.7295,29.7499,29.6955,29.7159,436100.0
2011-05-20 12:40:00,43.71,43.71,43.6,43.62,318100.0,29.7227,29.7227,29.6479,29.6615,318100.0
2011-05-20 12:50:00,43.62,43.64,43.54,43.54,296600.0,29.6615,29.6751,29.6071,29.6071,296600.0
2011-05-20 13:00:00,43.55,43.57,43.5,43.52,349200.0,29.6139,29.6275,29.5799,29.5935,349200.0
2011-05-20 13:10:00,43.51,43.57,43.5,43.56,474300.0,29.5867,29.6275,29.5799,29.6207,474300.0
2011-05-20 13:20:00,43.55,43.62,43.53,43.62,523700.0,29.6139,29.6615,29.6003,29.6615,523700.0
2011-05-20 13:30:00,43.62,43.66,43.59,43.63,484400.0,29.6615,29.6887,29.6411,29.6683,484400.0
2011-05-20 13:40:00,43.63,43.65,43.57,43.58,328100.0,29.6683,29.6819,29.6275,29.6343,328100.0
2011-05-20 13:50:00,43.58,43.58,43.51,43.52,356500.0,29.6343,29.6343,29.5867,29.5935,356500.0
2011-05-20 14:00:00,43.52,43.53,43.42,43.42,699200.0,29.5935,29.6003,29.5255,29.5255,699200.0
2011-05-20 14:10:00,43.41,43.43,43.35,43.37,337700.0,29.5187,29.5323,29.4779,29.4915,337700.0
2011-05-20 14:20:00,43.36,43.38,43.33,43.38,421200.0,29.4847,29.4983,29.4643,29.4983,421200.0
2011-05-20 14:30:00,43.38,43.4,43.3,43.31,433500.0,29.4983,29.5119,29.4439,29.4507,433500.0
2011-05-20 14:40:00,43.31,43.34,43.29,43.32,728400.0,29.4507,29.4711,29.4371,29.4575,728400.0
2011-05-20 14:50:00,43.32,43.32,43.17,43.21,656300.0,29.4575,29.4575,29.3555,29.3827,656300.0
2011-05-20 15:00:00,43.2,43.22,43.1,43.1,2163100.0,29.3759,29.3895,29.3079,29.3079,2163100.0
2011-05-20 15:10:00,43.1,43.18,43.09,43.17,1053400.0,29.3079,29.3623,29.3011,29.3555,1053400.0
2011-05-20 15:20:00,43.17,43.24,43.15,43.19,879900.0,29.3555,29.4031,29.3419,29.3691,879900.0
2011-05-20 15:30:00,43.19,43.23,43.15,43.23,1226400.0,29.3691,29.3963,29.3419,29.3963,1226400.0
2011-05-20 15:40:00,43.23,43.24,43.2,43.23,1107600.0,29.3963,29.4031,29.3759,29.3963,1107600.0
2011-05-20 15:50:00,43.23,43.23,43.09,43.13,2754600.0,29.3963,29.3963,29.3011,29.3283,2754600.0
2011-05-23 09:30:00,42.4,42.63,42.3,42.58,2309300.0,28.8319,28.9883,28.7639,28.9543,2309300.0
2011-05-23 09:40:00,42.59,42.73,42.51,42.72,1236500.0,28.9611,29.0563,28.9067,29.0495,1236500.0
2011-05-23 09:50:00,42.73,42.9,42.65,42.8,968000.0,29.0563,29.1719,29.0019,29.1039,968000.0
2011-05-23 10:00:00,42.81,42.89,42.8,42.87,788800.0,29.1107,29.1651,29.1039,29.1515,788800.0
2011-05-23 10:10:00,42.88,42.89,42.7,42.7,913800.0,29.1583,29.1651,29.0359,29.0359,913800.0
2011-05-23 10:20:00,42.71,42.8,42.7,42.74,819600.0,29.0427,29.1039,29.0359,29.0631,819600.0
2011-05-23 10:30:00,42.73,42.81,42.73,42.78,981500.0,29.0563,29.1107,29.0563,29.0903,981500.0
2011-05-23 10:40:00,42.78,42.84,42.75,42.76,746700.0,29.0903,29.1311,29.0699,29.0767,746700.0
2011-05-23 10:50:00,42.75,42.87,42.75,42.8,576300.0,29.0699,29.1515,29.0699,29.1039,576300.0
2011-05-23 11:00:00,42.81,42.88,42.75,42.76,691700.0,29.1107,29.1583,29.0699,29.0767,691700.0
2011-05-23 11:10:00,42.76,42.82,42.76,42.81,583300.0,29.0767,29.1175,29.0767,29.1107,583300.0
2011-05-23 11:20:00,42.8,42.82,42.77,42.77,279100.0,29.1039,29.1175,29.0835,29.0835,279100.0
2011-05-23 11:30:00,42.78,42.8,42.64,42.73,1243600.0,29.0903,29.1039,28.9951,29.0563,1243600.0
2011-05-23 11:40:00,42.72,42.73,42.57,42.66,691200.0,29.0495,29.0563,28.9475,29.0087,691200.0
2011-05-23 11:50:00,42.67,42.74,42.62,42.67,773500.0,29.0155,29.0631,28.9815,29.0155,773500.0
2011-05-23 12:00:00,42.66,42.68,42.64,42.66,383500.0,29.0087,29.0223,28.9951,29.0087,383500.0
2011-05-23 12:10:00,42.65,42.7,42.6,42.65,865300.0,29.0019,29.0359,28.9679,29.0019,865300.0
2011-05-23 12:20:00,42.65,42.72,42.64,42.7,373600.0,29.0019,29.0495,28.9951,29.0359,373600.0
2011-05-23 12:30:00,42.69,42.74,42.65,42.72,274100.0,29.0291,29.0631,29.0019,29.0495,274100.0
2011-05-23 12:40:00,42.72,42.83,42.68,42.82,326300.0,29.0495,29.1243,29.0223,29.1175,326300.0
2011-05-23 12:50:00,42.83,42.84,42.7,42.73,643700.0,29.1243,29.1311,29.0359,29.0563,643700.0
2011-05-23 13:00:00,42.73,42.76,42.7,42.75,326000.0,29.0563,29.0767,29.0359,29.0699,326000.0
2011-05-23 13:10:00,42.75,42.76,42.68,42.69,342400.0,29.0699,29.0767,29.0223,29.0291,342400.0
2011-05-23 13:20:00,42.69,42.7,42.62,42.66,519800.0,29.0291,29.0359,28.9815,29.0087,519800.0
2011-05-23 13:30:00,42.66,42.71,42.63,42.69,299500.0,29.0087,29.0427,28.9883,29.0291,299500.0
2011-05-23 13:40:00,42.7,42.72,42.66,42.72,315400.0,29.0359,29.0495,29.0087,29.0495,315400.0
2011-05-23 13:50:00,42.72,42.75,42.68,42.73,328000.0,29.0495,29.0699,29.0223,29.0563,328000.0
2011-05-23 14:00:00,42.73,42.82,42.73,42.8,592800.0,29.0563,29.1175,29.0563,29.1039,592800.0
2011-05-23 14:10:00,42.79,42.85,42.74,42.76,295400.0,29.0971,29.1379,29.0631,29.0767,295400.0
2011-05-23 14:20:00,42.75,42.79,42.74,42.75,467700.0,29.0699,29.0971,29.0631,29.0699,467700.0
2011-05-23 14:30:00,42.75,42.81,42.75,42.81,621400.0,29.0699,29.1107,29.0699,29.1107,621400.0
2011-05-23 14:40:00,42.8,42.85,42.75,42.75,597500.0,29.1039,29.1379,29.0699,29.0699,597500.0
2011-05-23 14:50:00,42.75,42.76,42.69,42.7,892500.0,29.0699,29.0767,29.0291,29.0359,892500.0
2011-05-23 15:00:00,42.71,42.73,42.64,42.65,1041900.0,29.0427,29.0563,28.9951,29.0019,1041900.0
2011-05-23 15:10:00,42.65,42.68,42.59,42.67,1082100.0,29.0019,29.0223,28.9611,29.0155,1082100.0
2011-05-23 15:20:00,42.67,42.73,42.65,42.7,593400.0,29.0155,29.0563,29.0019,29.0359,593400.0
2011-05-23 15:30:00,42.71,42.74,42.64,42.65,1530600.0,29.0427,29.0631,28.9951,29.0019,1530600.0
2011-05-23 15:40:00,42.64,42.7,42.57,42.58,1079000.0,28.9951,29.0359,28.9475,28.9543,1079000.0
2011-05-23 15:50:00,42.58,42.59,42.5,42.55,2278200.0,28.9543,28.9611,28.8999,28.9339,2278200.0
2011-05-24 09:30:00,42.72,42.92,42.66,42.8,1532100.0,29.0495,29.1855,29.0087,29.1039,1532100.0
2011-05-24 09:40:00,42.8,42.81,42.7,42.78,1052500.0,29.1039,29.1107,29.0359,29.0903,1052500.0
2011-05-24 09:50:00,42.78,42.81,42.73,42.79,856000.0,29.0903,29.1107,29.0563,29.0971,856000.0
2011-05-24 10:00:00,42.79,42.86,42.71,42.74,764000.0,29.0971,29.1447,29.0427,29.0631,764000.0
2011-05-24 10:10:00,42.74,42.78,42.67,42.67,545200.0,29.0631,29.0903,29.0155,29.0155,545200.0
2011-05-24 10:20:00,42.68,42.74,42.54,42.54,628800.0,29.0223,29.0631,28.9271,28.9271,628800.0
2011-05-24 10:30:00,42.54,42.6,42.52,42.52,502900.0,28.9271,28.9679,28.9135,28.9135,502900.0
2011-05-24 10:40:00,42.52,42.56,42.37,42.38,641800.0,28.9135,28.9407,28.8115,28.8183,641800.0
2011-05-24 10:50:00,42.39,42.39,42.33,42.35,818200.0,28.8251,28.8251,28.7843,28.7979,818200.0
2011-05-24 11:00:00,42.35,42.4,42.28,42.3,708600.0,28.7979,28.8319,28.7503,28.7639,708600.0
2011-05-24 11:10:00,42.31,42.32,42.27,42.3,596400.0,28.7707,28.7775,28.7435,28.7639,596400.0
2011-05-24 11:20:00,42.3,42.3,42.2,42.24,1298600.0,28.7639,28.7639,28.6959,28.7231,1298600.0
2011-05-24 11:30:00,42.24,42.24,42.07,42.12,1455600.0,28.7231,28.7231,28.6075,28.6415,1455600.0
2011-05-24 11:40:00,42.13,42.13,41.9,41.94,1876000.0,28.6483,28.6483,28.4919,28.5191,1876000.0
2011-05-24 11:50:00,41.94,41.96,41.87,41.89,1050300.0,28.5191,28.5327,28.4715,28.4851,1050300.0
2011-05-24 12:00:00,41.89,41.89,41.69,41.75,2116800.0,28.4851,28.4851,28.3491,28.3899,2116800.0
2011-05-24 12:10:00,41.75,41.84,41.73,41.78,1290100.0,28.3899,28.4511,28.3763,28.4103,1290100.0
2011-05-24 12:20:00,41.77,41.91,41.76,41.9,1120600.0,28.4035,28.4987,28.3967,28.4919,1120600.0
2011-05-24 12:30:00,41.91,41.95,41.84,41.94,1049500.0,28.4987,28.5259,28.4511,28.5191,1049500.0
2011-05-24 12:40:00,41.93,41.96,41.81,41.83,899400.0,28.5123,28.5327,28.4307,28.4443,899400.0
2011-05-24 12:50:00,41.84,41.84,41.74,41.81,976500.0,28.4511,28.4511,28.3831,28.4307,976500.0
2011-05-24 13:00:00,41.81,41.86,41.77,41.82,590000.0,28.4307,28.4647,28.4035,28.4375,590000.0
2011-05-24 13:10:00,41.82,41.83,41.75,41.76,543400.0,28.4375,28.4443,28.3899,28.3967,543400.0
2011-05-24 13:20:00,41.76,41.86,41.75,41.8,718100.0,28.3967,28.4647,28.3899,28.4239,718100.0
2011-05-24 13:30:00,41.8,41.92,41.8,41.91,535600.0,28.4239,28.5055,28.4239,28.4987,535600.0
2011-05-24 13:40:00,41.9,41.92,41.84,41.84,418400.0,28.4919,28.5055,28.4511,28.4511,418400.0
2011-05-24 13:50:00,41.85,41.94,41.84,41.94,559900.0,28.4579,28.5191,28.4511,28.5191,559900.0
2011-05-24 14:00:00,41.94,42.03,41.94,42.03,963200.0,28.5191,28.5803,28.5191,28.5803,963200.0
2011-05-24 14:10:00,42.03,42.18,42.02,42.15,870800.0,28.5803,28.6823,28.5735,28.6619,870800.0
2011-05-24 14:20:00,42.15,42.24,42.14,42.23,759600.0,28.6619,28.7231,28.6551,28.7163,759600.0
2011-05-24 14:30:00,42.23,42.24,42.14,42.14,484300.0,28.7163,28.7231,28.6551,28.6551,484300.0
2011-05-24 14:40:00,42.14,42.27,42.13,42.24,561300.0,28.6551,28.7435,28.6483,28.7231,561300.0
2011-05-24 14:50:00,42.25,42.25,42.2,42.21,498200.0,28.7299,28.7299,28.6959,28.7027,498200.0
2011-05-24 15:00:00,42.21,42.39,42.2,42.39,759300.0,28.7027,28.8251,28.6959,28.8251,759300.0
2011-05-24 15:10:00,42.39,42.39,42.29,42.29,571100.0,28.8251,28.8251,28.7571,28.7571,571100.0
2011-05-24 15:20:00,42.29,42.54,42.29,42.49,1326700.0,28.7571,28.9271,28.7571,28.8931,1326700.0
2011-05-24 15:30:00,42.5,42.51,42.4,42.4,1036000.0,28.8999,28.9067,28.8319,28.8319,1036000.0
2011-05-24 15:40:00,42.4,42.45,42.33,42.34,1050800.0,28.8319,28.8659,28.7843,28.7911,1050800.0
2011-05-24 15:50:00,42.33,42.34,42.28,42.3,1697800.0,28.7843,28.7911,28.7503,28.7639,1697800.0
2011-05-25 09:30:00,42.11,42.73,42.1,42.61,2654000.0,28.6347,29.0563,28.6279,28.9747,2654000.0
2011-05-25 09:40:00,42.61,42.67,42.4,42.58,1219300.0,28.9747,29.0155,28.8319,28.9543,1219300.0
2011-05-25 09:50:00,42.58,42.61,42.48,42.54,1313400.0,28.9543,28.9747,28.8863,28.9271,1313400.0
2011-05-25 10:00:00,42.54,42.56,42.44,42.47,666500.0,28.9271,28.9407,28.8591,28.8795,666500.0
2011-05-25 10:10:00,42.48,42.49,42.37,42.44,596600.0,28.8863,28.8931,28.8115,28.8591,596600.0
2011-05-25 10:20:00,42.45,42.6,42.39,42.55,814800.0,28.8659,28.9679,28.8251,28.9339,814800.0
2011-05-25 10:30:00,42.55,42.62,42.52,42.61,782600.0,28.9339,28.9815,28.9135,28.9747,782600.0
2011-05-25 10:40:00,42.61,42.68,42.59,42.66,925900.0,28.9747,29.0223,28.9611,29.0087,925900.0
2011-05-25 10:50:00,42.66,42.72,42.58,42.58,641100.0,29.0087,29.0495,28.9543,28.9543,641100.0
2011-05-25 11:00:00,42.58,42.72,42.58,42.69,424600.0,28.9543,29.0495,28.9543,29.0291,424600.0
2011-05-25 11:10:00,42.69,42.7,42.63,42.65,588100.0,29.0291,29.0359,28.9883,29.0019,588100.0
2011-05-25 11:20:00,42.65,42.75,42.62,42.63,730500.0,29.0019,29.0699,28.9815,28.9883,730500.0
2011-05-25 11:30:00,42.63,42.68,42.57,42.67,360700.0,28.9883,29.0223,28.9475,29.0155,360700.0
2011-05-25 11:40:00,42.67,42.68,42.58,42.59,527900.0,29.0155,29.0223,28.9543,28.9611,527900.0
2011-05-25 11:50:00,42.59,42.59,42.5,42.55,497000.0,28.9611,28.9611,28.8999,28.9339,497000.0
2011-05-25 12:00:00,42.55,42.6,42.54,42.59,396800.0,28.9339,28.9679,28.9271,28.9611,396800.0
2011-05-25 12:10:00,42.6,42.6,42.47,42.48,404200.0,28.9679,28.9679,28.8795,28.8863,404200.0
2011-05-25 12:20:00,42.46,42.47,42.41,42.44,399400.0,28.8727,28.8795,28.8387,28.8591,399400.0
2011-05-25 12:30:00,42.43,42.44,42.34,42.36,456800.0,28.8523,28.8591,28.7911,28.8047,456800.0
2011-05-25 12:40:00,42.36,42.37,42.26,42.29,550900.0,28.8047,28.8115,28.7367,28.7571,550900.0
2011-05-25 12:50:00,42.29,42.49,42.29,42.49,298700.0,28.7571,28.8931,28.7571,28.8931,298700.0
2011-05-25 13:00:00,42.49,42.51,42.44,42.51,191400.0,28.8931,28.9067,28.8591,28.9067,191400.0
2011-05-25 13:10:00,42.5,42.51,42.4,42.4,295700.0,28.8999,28.9067,28.8319,28.8319,295700.0
2011-05-25 13:20:00,42.41,42.42,42.23,42.28,480800.0,28.8387,28.8455,28.7163,28.7503,480800.0
2011-05-25 13:30:00,42.28,42.38,42.27,42.38,222700.0,28.7503,28.8183,28.7435,28.8183,222700.0
2011-05-25 13:40:00,42.37,42.43,42.36,42.41,301600.0,28.8115,28.8523,28.8047,28.8387,301600.0
2011-05-25 13:50:00,42.41,42.46,42.4,42.43,213600.0,28.8387,28.8727,28.8319,28.8523,213600.0
2011-05-25 14:00:00,42.42,42.43,42.36,42.4,331200.0,28.8455,28.8523,28.8047,28.8319,331200.0
2011-05-25 14:10:00,42.4,42.46,42.39,42.4,422800.0,28.8319,28.8727,28.8251,28.8319,422800.0
2011-05-25 14:20:00,42.4,42.48,42.39,42.47,417700.0,28.8319,28.8863,28.8251,28.8795,417700.0
2011-05-25 14:30:00,42.48,42.49,42.39,42.42,344900.0,28.8863,28.8931,28.8251,28.8455,344900.0
2011-05-25 14:40:00,42.42,42.44,42.36,42.4,312500.0,28.8455,28.8591,28.8047,28.8319,312500.0
2011-05-25 14:50:00,42.4,42.44,42.37,42.38,290700.0,28.8319,28.8591,28.8115,28.8183,290700.0
2011-05-25 15:00:00,42.38,42.51,42.35,42.49,815400.0,28.8183,28.9067,28.7979,28.8931,815400.0
2011-05-25 15:10:00,42.5,42.56,42.49,42.54,843900.0,28.8999,28.9407,28.8931,28.9271,843900.0
2011-05-25 15:20:00,42.53,42.54,42.42,42.46,523100.0,28.9203,28.9271,28.8455,28.8727,523100.0
2011-05-25 15:30:00,42.46,42.46,42.37,42.37,944700.0,28.8727,28.8727,28.8115,28.8115,944700.0
2011-05-25 15:40:00,42.37,42.39,42.3,42.32,995000.0,28.8115,28.8251,28.7639,28.7775,995000.0
2011-05-25 15:50:00,42.32,42.34,42.27,42.27,1279300.0,28.7775,28.7911,28.7435,28.7435,1279300.0
2011-05-26 09:30:00,42.13,42.33,42.1,42.31,1454000.0,28.6483,28.7843,28.6279,28.7707,1454000.0
2011-05-26 09:40:00,42.31,42.34,42.21,42.3,776500.0,28.7707,28.7911,28.7027,28.7639,776500.0
2011-05-26 09:50:00,42.31,42.38,42.11,42.15,1202100.0,28.7707,28.8183,28.6347,28.6619,1202100.0
2011-05-26 10:00:00,42.16,42.22,42.11,42.15,567800.0,28.6687,28.7095,28.6347,28.6619,567800.0
2011-05-26 10:10:00,42.16,42.22,42.1,42.21,500000.0,28.6687,28.7095,28.6279,28.7027,500000.0
2011-05-26 10:20:00,42.21,42.28,42.18,42.25,478900.0,28.7027,28.7503,28.6823,28.7299,478900.0
2011-05-26 10:30:00,42.25,42.35,42.22,42.35,444700.0,28.7299,28.7979,28.7095,28.7979,444700.0
2011-05-26 10:40:00,42.34,42.35,42.24,42.29,851600.0,28.7911,28.7979,28.7231,28.7571,851600.0
2011-05-26 10:50:00,42.3,42.32,42.2,42.27,720000.0,28.7639,28.7775,28.6959,28.7435,720000.0
2011-05-26 11:00:00,42.26,42.28,42.18,42.19,474700.0,28.7367,28.7503,28.6823,28.6891,474700.0
2011-05-26 11:10:00,42.19,42.2,42.11,42.2,740900.0,28.6891,28.6959,28.6347,28.6959,740900.0
2011-05-26 11:20:00,42.2,42.21,42.16,42.19,338300.0,28.6959,28.7027,28.6687,28.6891,338300.0
2011-05-26 11:30:00,42.19,42.21,42.15,42.17,473500.0,28.6891,28.7027,28.6619,28.6755,473500.0
2011-05-26 11:40:00,42.17,42.24,42.16,42.19,279700.0,28.6755,28.7231,28.6687,28.6891,279700.0
2011-05-26 11:50:00,42.18,42.25,42.17,42.24,189100.0,28.6823,28.7299,28.6755,28.7231,189100.0
2011-05-26 12:00:00,42.23,42.25,42.22,42.22,203800.0,28.7163,28.7299,28.7095,28.7095,203800.0
2011-05-26 12:10:00,42.22,42.3,42.21,42.26,260900.0,28.7095,28.7639,28.7027,28.7367,260900.0
2011-05-26 12:20:00,42.26,42.28,42.23,42.25,180000.0,28.7367,28.7503,28.7163,28.7299,180000.0
2011-05-26 12:30:00,42.25,42.28,42.2,42.2,227700.0,28.7299,28.7503,28.6959,28.6959,227700.0
2011-05-26 12:40:00,42.2,42.34,42.2,42.33,291500.0,28.6959,28.7911,28.6959,28.7843,291500.0
2011-05-26 12:50:00,42.33,42.36,42.32,42.33,382900.0,28.7843,28.8047,28.7775,28.7843,382900.0
2011-05-26 13:00:00,42.33,42.4,42.31,42.38,333400.0,28.7843,28.8319,28.7707,28.8183,333400.0
2011-05-26 13:10:00,42.38,42.39,42.32,42.39,278200.0,28.8183,28.8251,28.7775,28.8251,278200.0
2011-05-26 13:20:00,42.38,42.41,42.35,42.38,367600.0,28.8183,28.8387,28.7979,28.8183,367600.0
2011-05-26 13:30:00,42.37,42.39,42.34,42.38,272300.0,28.8115,28.8251,28.7911,28.8183,272300.0
2011-05-26 13:40:00,42.39,42.42,42.35,42.36,217000.0,28.8251,28.8455,28.7979,28.8047,217000.0
2011-05-26 13:50:00,42.36,42.41,42.33,42.38,274900.0,28.8047,28.8387,28.7843,28.8183,274900.0
2011-05-26 14:00:00,42.37,42.48,42.37,42.45,520000.0,28.8115,28.8863,28.8115,28.8659,520000.0
2011-05-26 14:10:00,42.45,42.53,42.43,42.48,480000.0,28.8659,28.9203,28.8523,28.8863,480000.0
2011-05-26 14:20:00,42.48,42.59,42.47,42.54,654000.0,28.8863,28.9611,28.8795,28.9271,654000.0
2011-05-26 14:30:00,42.55,42.56,42.49,42.5,855700.0,28.9339,28.9407,28.8931,28.8999,855700.0
2011-05-26 14:40:00,42.49,42.55,42.47,42.51,335500.0,28.8931,28.9339,28.8795,28.9067,335500.0
2011-05-26 14:50:00,42.5,42.56,42.48,42.56,379700.0,28.8999,28.9407,28.8863,28.9407,379700.0
2011-05-26 15:00:00,42.55,42.57,42.52,42.53,291300.0,28.9339,28.9475,28.9135,28.9203,291300.0
2011-05-26 15:10:00,42.53,42.53,42.45,42.49,411800.0,28.9203,28.9203,28.8659,28.8931,411800.0
2011-05-26 15:20:00,42.49,42.58,42.47,42.57,558600.0,28.8931,28.9543,28.8795,28.9475,558600.0
2011-05-26 15:30:00,42.57,42.58,42.48,42.52,714800.0,28.9475,28.9543,28.8863,28.9135,714800.0
2011-05-26 15:40:00,42.52,42.55,42.41,42.42,959100.0,28.9135,28.9339,28.8387,28.8455,959100.0
2011-05-26 15:50:00,42.42,42.48,42.4,42.48,1060100.0,28.8455,28.8863,28.8319,28.8863,1060100.0
2011-05-27 09:30:00,42.71,43.03,42.54,42.99,1511500.0,29.0427,29.2603,28.9271,29.2331,1511500.0
2011-05-27 09:40:00,42.99,43.15,42.93,43.13,2199900.0,29.2331,29.3419,29.1923,29.3283,2199900.0
2011-05-27 09:50:00,43.13,43.14,43.0,43.13,1404700.0,29.3283,29.3351,29.2399,29.3283,1404700.0
2011-05-27 10:00:00,43.13,43.14,42.84,42.85,1353400.0,29.3283,29.3351,29.1311,29.1379,1353400.0
2011-05-27 10:10:00,42.85,42.86,42.76,42.82,1005800.0,29.1379,29.1447,29.0767,29.1175,1005800.0
2011-05-27 10:20:00,42.82,42.91,42.77,42.91,701200.0,29.1175,29.1787,29.0835,29.1787,701200.0
2011-05-27 10:30:00,42.91,42.97,42.87,42.95,782000.0,29.1787,29.2195,29.1515,29.2059,782000.0
2011-05-27 10:40:00,42.95,42.99,42.9,42.98,612300.0,29.2059,29.2331,29.1719,29.2263,612300.0
2011-05-27 10:50:00,42.98,43.06,42.97,43.03,593100.0,29.2263,29.2807,29.2195,29.2603,593100.0
2011-05-27 11:00:00,43.02,43.07,43.0,43.05,1072000.0,29.2535,29.2875,29.2399,29.2739,1072000.0
2011-05-27 11:10:00,43.04,43.05,42.96,42.98,481300.0,29.2671,29.2739,29.2127,29.2263,481300.0
2011-05-27 11:20:00,42.98,43.03,42.87,42.94,515200.0,29.2263,29.2603,29.1515,29.1991,515200.0
2011-05-27 11:30:00,42.94,42.95,42.83,42.88,354000.0,29.1991,29.2059,29.1243,29.1583,354000.0
2011-05-27 11:40:00,42.88,42.93,42.88,42.93,260900.0,29.1583,29.1923,29.1583,29.1923,260900.0
2011-05-27 11:50:00,42.93,42.95,42.91,42.93,414400.0,29.1923,29.2059,29.1787,29.1923,414400.0
2011-05-27 12:00:00,42.92,42.94,42.86,42.92,345400.0,29.1855,29.1991,29.1447,29.1855,345400.0
2011-05-27 12:10:00,42.92,42.93,42.9,42.91,253500.0,29.1855,29.1923,29.1719,29.1787,253500.0
2011-05-27 12:20:00,42.92,42.94,42.9,42.94,255200.0,29.1855,29.1991,29.1719,29.1991,255200.0
2011-05-27 12:30:00,42.94,42.95,42.89,42.95,295400.0,29.1991,29.2059,29.1651,29.2059,295400.0
2011-05-27 12:40:00,42.95,42.95,42.92,42.94,213100.0,29.2059,29.2059,29.1855,29.1991,213100.0
2011-05-27 12:50:00,42.94,42.94,42.86,42.88,276700.0,29.1991,29.1991,29.1447,29.1583,276700.0
2011-05-27 13:00:00,42.87,42.91,42.86,42.9,290100.0,29.1515,29.1787,29.1447,29.1719,290100.0
2011-05-27 13:10:00,42.91,42.91,42.85,42.87,240400.0,29.1787,29.1787,29.1379,29.1515,240400.0
2011-05-27 13:20:00,42.87,42.9,42.86,42.89,184900.0,29.1515,29.1719,29.1447,29.1651,184900.0
2011-05-27 13:30:00,42.89,42.89,42.85,42.85,229900.0,29.1651,29.1651,29.1379,29.1379,229900.0
2011-05-27 13:40:00,42.86,42.89,42.85,42.88,159300.0,29.1447,29.1651,29.1379,29.1583,159300.0
2011-05-27 13:50:00,42.87,42.9,42.87,42.9,163900.0,29.1515,29.1719,29.1515,29.1719,163900.0
2011-05-27 14:00:00,42.9,42.92,42.88,42.89,375400.0,29.1719,29.1855,29.1583,29.1651,375400.0
2011-05-27 14:10:00,42.89,42.9,42.86,42.86,354700.0,29.1651,29.1719,29.1447,29.1447,354700.0
2011-05-27 14:20:00,42.87,42.89,42.86,42.87,277100.0,29.1515,29.1651,29.1447,29.1515,277100.0
2011-05-27 14:30:00,42.88,42.9,42.87,42.89,331100.0,29.1583,29.1719,29.1515,29.1651,331100.0
2011-05-27 14:40:00,42.89,42.9,42.79,42.79,403800.0,29.1651,29.1719,29.0971,29.0971,403800.0
2011-05-27 14:50:00,42.8,42.81,42.73,42.75,492300.0,29.1039,29.1107,29.0563,29.0699,492300.0
2011-05-27 15:00:00,42.76,42.77,42.73,42.73,528900.0,29.0767,29.0835,29.0563,29.0563,528900.0
2011-05-27 15:10:00,42.74,42.8,42.73,42.8,430700.0,29.0631,29.1039,29.0563,29.1039,430700.0
2011-05-27 15:20:00,42.8,42.81,42.77,42.8,405800.0,29.1039,29.1107,29.0835,29.1039,405800.0
2011-05-27 15:30:00,42.81,42.86,42.78,42.83,811100.0,29.1107,29.1447,29.0903,29.1243,811100.0
2011-05-27 15:40:00,42.83,42.85,42.81,42.84,845500.0,29.1243,29.1379,29.1107,29.1311,845500.0
2011-05-27 15:50:00,42.83,42.84,42.75,42.79,1566200.0,29.1243,29.1311,29.0699,29.0971,1566200.0
2011-05-31 09:30:00,43.17,43.38,43.17,43.25,1433700.0,29.3555,29.4983,29.3555,29.4099,1433700.0
2011-05-31 09:40:00,43.25,43.38,43.2,43.29,1069400.0,29.4099,29.4983,29.3759,29.4371,1069400.0
2011-05-31 09:50:00,43.3,43.3,43.18,43.2,704600.0,29.4439,29.4439,29.3623,29.3759,704600.0
2011-05-31 10:00:00,43.2,43.21,43.09,43.1,952700.0,29.3759,29.3827,29.3011,29.3079,952700.0
2011-05-31 10:10:00,43.1,43.15,43.05,43.09,642500.0,29.3079,29.3419,29.2739,29.3011,642500.0
2011-05-31 10:20:00,43.1,43.1,42.98,43.02,657100.0,29.3079,29.3079,29.2263,29.2535,657100.0
2011-05-31 10:30:00,43.02,43.04,42.96,42.97,630100.0,29.2535,29.2671,29.2127,29.2195,630100.0
2011-05-31 10:40:00,42.97,43.04,42.95,43.01,439300.0,29.2195,29.2671,29.2059,29.2467,439300.0
2011-05-31 10:50:00,43.01,43.06,42.98,43.06,469700.0,29.2467,29.2807,29.2263,29.2807,469700.0
2011-05-31 11:00:00,43.04,43.07,43.0,43.03,408900.0,29.2671,29.2875,29.2399,29.2603,408900.0
2011-05-31 11:10:00,43.02,43.09,43.02,43.08,256200.0,29.2535,29.3011,29.2535,29.2943,256200.0
2011-05-31 11:20:00,43.08,43.11,43.08,43.1,271200.0,29.2943,29.3147,29.2943,29.3079,271200.0
2011-05-31 11:30:00,43.1,43.15,43.09,43.1,325400.0,29.3079,29.3419,29.3011,29.3079,325400.0
2011-05-31 11:40:00,43.09,43.1,43.04,43.07,265600.0,29.3011,29.3079,29.2671,29.2875,265600.0
2011-05-31 11:50:00,43.07,43.08,42.95,42.99,303100.0,29.2875,29.2943,29.2059,29.2331,303100.0
2011-05-31 12:00:00,42.99,42.99,42.87,42.94,570500.0,29.2331,29.2331,29.1515,29.1991,570500.0
2011-05-31 12:10:00,42.94,42.95,42.9,42.92,224600.0,29.1991,29.2059,29.1719,29.1855,224600.0
2011-05-31 12:20:00,42.92,42.94,42.88,42.91,221600.0,29.1855,29.1991,29.1583,29.1787,221600.0
2011-05-31 12:30:00,42.9,42.91,42.81,42.85,368100.0,29.1719,29.1787,29.1107,29.1379,368100.0
2011-05-31 12:40:00,42.84,42.85,42.78,42.79,377400.0,29.1311,29.1379,29.0903,29.0971,377400.0
2011-05-31 12:50:00,42.79,42.86,42.77,42.81,288000.0,29.0971,29.1447,29.0835,29.1107,288000.0
2011-05-31 13:00:00,42.82,42.91,42.82,42.87,254100.0,29.1175,29.1787,29.1175,29.1515,254100.0
2011-05-31 13:10:00,42.87,42.88,42.83,42.87,198900.0,29.1515,29.1583,29.1243,29.1515,198900.0
2011-05-31 13:20:00,42.88,42.91,42.87,42.88,246100.0,29.1583,29.1787,29.1515,29.1583,246100.0
2011-05-31 13:30:00,42.88,42.92,42.86,42.88,309100.0,29.1583,29.1855,29.1447,29.1583,309100.0
2011-05-31 13:40:00,42.88,42.95,42.85,42.91,889000.0,29.1583,29.2059,29.1379,29.1787,889000.0
2011-05-31 13:50:00,42.9,42.99,42.9,42.98,421200.0,29.1719,29.2331,29.1719,29.2263,421200.0
2011-05-31 14:00:00,42.99,43.0,42.94,42.99,448300.0,29.2331,29.2399,29.1991,29.2331,448300.0
2011-05-31 14:10:00,42.99,43.01,42.95,42.95,279200.0,29.2331,29.2467,29.2059,29.2059,279200.0
2011-05-31 14:20:00,42.96,42.96,42.8,42.82,436700.0,29.2127,29.2127,29.1039,29.1175,436700.0
2011-05-31 14:30:00,42.82,42.89,42.81,42.88,239100.0,29.1175,29.1651,29.1107,29.1583,239100.0
2011-05-31 14:40:00,42.89,42.95,42.88,42.89,385400.0,29.1651,29.2059,29.1583,29.1651,385400.0
2011-05-31 14:50:00,42.89,42.94,42.8,42.83,712600.0,29.1651,29.1991,29.1039,29.1243,712600.0
2011-05-31 15:00:00,42.84,42.9,42.83,42.9,302600.0,29.1311,29.1719,29.1243,29.1719,302600.0
2011-05-31 15:10:00,42.9,42.91,42.85,42.89,549100.0,29.1719,29.1787,29.1379,29.1651,549100.0
2011-05-31 15:20:00,42.89,43.03,42.89,43.0,830900.0,29.1651,29.2603,29.1651,29.2399,830900.0
2011-05-31 15:30:00,43.0,43.0,42.92,42.99,585900.0,29.2399,29.2399,29.1855,29.2331,585900.0
2011-05-31 15:40:00,43.0,43.14,42.98,43.13,1485600.0,29.2399,29.3351,29.2263,29.3283,1485600.0
2011-05-31 15:50:00,43.13,43.23,43.11,43.22,2259200.0,29.3283,29.3963,29.3147,29.3895,2259200.0
2011-06-01 09:30:00,42.94,42.99,42.52,42.53,1667200.0,29.1991,29.2331,28.9135,28.9203,1667200.0
2011-06-01 09:40:00,42.53,42.54,42.36,42.48,1320200.0,28.9203,28.9271,28.8047,28.8863,1320200.0
2011-06-01 09:50:00,42.48,42.57,42.42,42.49,779400.0,28.8863,28.9475,28.8455,28.8931,779400.0
2011-06-01 10:00:00,42.49,42.49,42.16,42.21,2207900.0,28.8931,28.8931,28.6687,28.7027,2207900.0
2011-06-01 10:10:00,42.2,42.25,42.1,42.23,1348700.0,28.6959,28.7299,28.6279,28.7163,1348700.0
2011-06-01 10:20:00,42.23,42.23,42.04,42.05,1114900.0,28.7163,28.7163,28.5871,28.5939,1114900.0
2011-06-01 10:30:00,42.05,42.08,41.76,41.85,2907600.0,28.5939,28.6143,28.3967,28.4579,2907600.0
2011-06-01 10:40:00,41.85,42.04,41.79,41.99,1672500.0,28.4579,28.5871,28.4171,28.5531,1672500.0
2011-06-01 10:50:00,41.99,42.13,41.91,42.13,1083400.0,28.5531,28.6483,28.4987,28.6483,1083400.0
2011-06-01 11:00:00,42.13,42.18,42.08,42.17,654600.0,28.6483,28.6823,28.6143,28.6755,654600.0
2011-06-01 11:10:00,42.16,42.22,42.1,42.11,624300.0,28.6687,28.7095,28.6279,28.6347,624300.0
2011-06-01 11:20:00,42.11,42.24,42.11,42.23,409400.0,28.6347,28.7231,28.6347,28.7163,409400.0
2011-06-01 11:30:00,42.23,42.24,42.04,42.05,551600.0,28.7163,28.7231,28.5871,28.5939,551600.0
2011-06-01 11:40:00,42.05,42.17,42.05,42.14,328400.0,28.5939,28.6755,28.5939,28.6551,328400.0
2011-06-01 11:50:00,42.13,42.17,42.05,42.09,325700.0,28.6483,28.6755,28.5939,28.6211,325700.0
2011-06-01 12:00:00,42.09,42.16,42.01,42.05,434700.0,28.6211,28.6687,28.5667,28.5939,434700.0
2011-06-01 12:10:00,42.04,42.06,41.98,42.01,489600.0,28.5871,28.6007,28.5463,28.5667,489600.0
2011-06-01 12:20:00,42.02,42.06,41.95,42.05,441600.0,28.5735,28.6007,28.5259,28.5939,441600.0
2011-06-01 12:30:00,42.05,42.16,42.05,42.14,300700.0,28.5939,28.6687,28.5939,28.6551,300700.0
2011-06-01 12:40:00,42.14,42.14,42.03,42.11,400100.0,28.6551,28.6551,28.5803,28.6347,400100.0
2011-06-01 12:50:00,42.11,42.13,42.02,42.02,301500.0,28.6347,28.6483,28.5735,28.5735,301500.0
2011-06-01 13:00:00,42.02,42.08,41.99,42.01,416800.0,28.5735,28.6143,28.5531,28.5667,416800.0
2011-06-01 13:10:00,42.01,42.03,41.93,41.93,794300.0,28.5667,28.5803,28.5123,28.5123,794300.0
2011-06-01 13:20:00,41.94,41.96,41.87,41.96,706100.0,28.5191,28.5327,28.4715,28.5327,706100.0
2011-06-01 13:30:00,41.95,42.07,41.91,42.04,423000.0,28.5259,28.6075,28.4987,28.5871,423000.0
2011-06-01 13:40:00,42.04,42.05,41.98,42.02,297200.0,28.5871,28.5939,28.5463,28.5735,297200.0
2011-06-01 13:50:00,42.02,42.02,41.95,41.99,263900.0,28.5735,28.5735,28.5259,28.5531,263900.0
2011-06-01 14:00:00,42.0,42.0,41.95,41.96,249700.0,28.5599,28.5599,28.5259,28.5327,249700.0
2011-06-01 14:10:00,41.96,41.99,41.88,41.96,473000.0,28.5327,28.5531,28.4783,28.5327,473000.0
2011-06-01 14:20:00,41.95,41.99,41.92,41.93,489500.0,28.5259,28.5531,28.5055,28.5123,489500.0
2011-06-01 14:30:00,41.93,42.02,41.88,42.02,917900.0,28.5123,28.5735,28.4783,28.5735,917900.0
2011-06-01 14:40:00,42.02,42.03,41.88,41.9,787500.0,28.5735,28.5803,28.4783,28.4919,787500.0
2011-06-01 14:50:00,41.9,41.97,41.86,41.94,657900.0,28.4919,28.5395,28.4647,28.5191,657900.0
2011-06-01 15:00:00,41.93,42.01,41.89,41.96,864700.0,28.5123,28.5667,28.4851,28.5327,864700.0
2011-06-01 15:10:00,41.96,41.99,41.9,41.94,653600.0,28.5327,28.5531,28.4919,28.5191,653600.0
2011-06-01 15:20:00,41.94,41.95,41.87,41.94,1066400.0,28.5191,28.5259,28.4715,28.5191,1066400.0
2011-06-01 15:30:00,41.94,41.97,41.92,41.95,884400.0,28.5191,28.5395,28.5055,28.5259,884400.0
2011-06-01 15:40:00,41.95,41.96,41.78,41.79,1795600.0,28.5259,28.5327,28.4103,28.4171,1795600.0
2011-06-01 15:50:00,41.8,41.89,41.74,41.75,3225800.0,28.4239,28.4851,28.3831,28.3899,3225800.0
2011-06-02 09:30:00,41.93,42.2,41.77,41.92,2720300.0,28.5123,28.6959,28.4035,28.5055,2720300.0
2011-06-02 09:40:00,41.91,41.92,40.94,41.1,4343300.0,28.4987,28.5055,27.8391,27.9479,4343300.0
2011-06-02 09:50:00,41.1,41.36,41.06,41.18,2663600.0,27.9479,28.1247,27.9207,28.0023,2663600.0
2011-06-02 10:00:00,41.18,41.23,40.83,41.19,2602300.0,28.0023,28.0363,27.7643,28.0091,2602300.0
2011-06-02 10:10:00,41.19,41.26,41.04,41.2,1168100.0,28.0091,28.0567,27.9071,28.0159,1168100.0
2011-06-02 10:20:00,41.21,41.42,41.15,41.38,1522100.0,28.0227,28.1655,27.9819,28.1383,1522100.0
2011-06-02 10:30:00,41.38,41.5,41.32,41.49,1377400.0,28.1383,28.2199,28.0975,28.2131,1377400.0
2011-06-02 10:40:00,41.49,41.57,41.38,41.4,1434500.0,28.2131,28.2675,28.1383,28.1519,1434500.0
2011-06-02 10:50:00,41.41,41.43,41.22,41.32,1242800.0,28.1587,28.1723,28.0295,28.0975,1242800.0
2011-06-02 11:00:00,41.32,41.42,41.25,41.27,711300.0,28.0975,28.1655,28.0499,28.0635,711300.0
2011-06-02 11:10:00,41.27,41.34,41.18,41.24,1030800.0,28.0635,28.1111,28.0023,28.0431,1030800.0
2011-06-02 11:20:00,41.24,41.26,41.18,41.2,863000.0,28.0431,28.0567,28.0023,28.0159,863000.0
2011-06-02 11:30:00,41.2,41.25,41.15,41.19,1006400.0,28.0159,28.0499,27.9819,28.0091,1006400.0
2011-06-02 11:40:00,41.2,41.3,41.16,41.26,960800.0,28.0159,28.0839,27.9887,28.0567,960800.0
2011-06-02 11:50:00,41.26,41.42,41.24,41.34,749600.0,28.0567,28.1655,28.0431,28.1111,749600.0
2011-06-02 12:00:00,41.34,41.35,41.2,41.22,411500.0,28.1111,28.1179,28.0159,28.0295,411500.0
2011-06-02 12:10:00,41.23,41.31,41.21,41.3,654300.0,28.0363,28.0907,28.0227,28.0839,654300.0
2011-06-02 12:20:00,41.3,41.38,41.27,41.38,542100.0,28.0839,28.1383,28.0635,28.1383,542100.0
2011-06-02 12:30:00,41.38,41.42,41.33,41.36,342500.0,28.1383,28.1655,28.1043,28.1247,342500.0
2011-06-02 12:40:00,41.37,41.53,41.36,41.5,680000.0,28.1315,28.2403,28.1247,28.2199,680000.0
2011-06-02 12:50:00,41.51,41.6,41.51,41.54,744000.0,28.2267,28.2879,28.2267,28.2471,744000.0
2011-06-02 13:00:00,41.55,41.63,41.52,41.52,693200.0,28.2539,28.3083,28.2335,28.2335,693200.0
2011-06-02 13:10:00,41.52,41.53,41.45,41.5,303000.0,28.2335,28.2403,28.1859,28.2199,303000.0
2011-06-02 13:20:00,41.49,41.56,41.46,41.54,345000.0,28.2131,28.2607,28.1927,28.2471,345000.0
2011-06-02 13:30:00,41.53,41.56,41.39,41.46,718700.0,28.2403,28.2607,28.1451,28.1927,718700.0
2011-06-02 13:40:00,41.46,41.49,41.37,41.38,461700.0,28.1927,28.2131,28.1315,28.1383,461700.0
2011-06-02 13:50:00,41.38,41.48,41.34,41.46,699600.0,28.1383,28.2063,28.1111,28.1927,699600.0
2011-06-02 14:00:00,41.46,41.67,41.42,41.65,1399400.0,28.1927,28.3355,28.1655,28.3219,1399400.0
2011-06-02 14:10:00,41.66,41.98,41.63,41.79,2326200.0,28.3287,28.5463,28.3083,28.4171,2326200.0
2011-06-02 14:20:00,41.8,41.81,41.62,41.72,1197300.0,28.4239,28.4307,28.3015,28.3695,1197300.0
2011-06-02 14:30:00,41.72,41.85,41.69,41.76,658900.0,28.3695,28.4579,28.3491,28.3967,658900.0
2011-06-02 14:40:00,41.76,41.87,41.76,41.86,638100.0,28.3967,28.4715,28.3967,28.4647,638100.0
2011-06-02 14:50:00,41.86,41.99,41.84,41.99,752000.0,28.4647,28.5531,28.4511,28.5531,752000.0
2011-06-02 15:00:00,41.98,42.0,41.76,41.76,758700.0,28.5463,28.5599,28.3967,28.3967,758700.0
2011-06-02 15:10:00,41.76,41.83,41.74,41.8,693600.0,28.3967,28.4443,28.3831,28.4239,693600.0
2011-06-02 15:20:00,41.79,41.82,41.69,41.74,535900.0,28.4171,28.4375,28.3491,28.3831,535900.0
2011-06-02 15:30:00,41.74,41.78,41.61,41.66,786900.0,28.3831,28.4103,28.2947,28.3287,786900.0
2011-06-02 15:40:00,41.65,41.71,41.57,41.61,1110000.0,28.3219,28.3627,28.2675,28.2947,1110000.0
2011-06-02 15:50:00,41.6,41.63,41.56,41.6,1864300.0,28.2879,28.3083,28.2607,28.2879,1864300.0
2011-06-03 09:30:00,41.01,41.5,41.01,41.39,1926100.0,27.8867,28.2199,27.8867,28.1451,1926100.0
2011-06-03 09:40:00,41.39,41.65,41.38,41.56,1417600.0,28.1451,28.3219,28.1383,28.2607,1417600.0
2011-06-03 09:50:00,41.56,41.81,41.54,41.77,2076100.0,28.2607,28.4307,28.2471,28.4035,2076100.0
2011-06-03 10:00:00,41.77,41.91,41.68,41.88,1837300.0,28.4035,28.4987,28.3423,28.4783,1837300.0
2011-06-03 10:10:00,41.89,41.97,41.66,41.67,1302500.0,28.4851,28.5395,28.3287,28.3355,1302500.0
2011-06-03 10:20:00,41.67,41.73,41.59,41.7,1113200.0,28.3355,28.3763,28.2811,28.3559,1113200.0
2011-06-03 10:30:00,41.71,41.85,41.7,41.85,875500.0,28.3627,28.4579,28.3559,28.4579,875500.0
2011-06-03 10:40:00,41.85,42.03,41.83,41.92,1076400.0,28.4579,28.5803,28.4443,28.5055,1076400.0
2011-06-03 10:50:00,41.92,42.03,41.89,42.02,961100.0,28.5055,28.5803,28.4851,28.5735,961100.0
2011-06-03 11:00:00,42.01,42.1,42.0,42.03,845100.0,28.5667,28.6279,28.5599,28.5803,845100.0
2011-06-03 11:10:00,42.02,42.09,41.97,41.99,720600.0,28.5735,28.6211,28.5395,28.5531,720600.0
2011-06-03 11:20:00,42.0,42.1,41.95,41.98,583600.0,28.5599,28.6279,28.5259,28.5463,583600.0
2011-06-03 11:30:00,41.98,42.07,41.84,41.85,617500.0,28.5463,28.6075,28.4511,28.4579,617500.0
2011-06-03 11:40:00,41.85,42.0,41.82,41.97,469000.0,28.4579,28.5599,28.4375,28.5395,469000.0
2011-06-03 11:50:00,41.97,42.0,41.92,41.95,213700.0,28.5395,28.5599,28.5055,28.5259,213700.0
2011-06-03 12:00:00,41.94,41.97,41.84,41.89,343200.0,28.5191,28.5395,28.4511,28.4851,343200.0
2011-06-03 12:10:00,41.89,41.99,41.88,41.98,229800.0,28.4851,28.5531,28.4783,28.5463,229800.0
2011-06-03 12:20:00,41.98,42.06,41.95,42.05,316000.0,28.5463,28.6007,28.5259,28.5939,316000.0
2011-06-03 12:30:00,42.06,42.21,42.01,42.18,636700.0,28.6007,28.7027,28.5667,28.6823,636700.0
2011-06-03 12:40:00,42.17,42.25,42.15,42.25,630300.0,28.6755,28.7299,28.6619,28.7299,630300.0
2011-06-03 12:50:00,42.25,42.25,42.05,42.07,481800.0,28.7299,28.7299,28.5939,28.6075,481800.0
2011-06-03 13:00:00,42.08,42.08,41.94,41.97,476800.0,28.6143,28.6143,28.5191,28.5395,476800.0
2011-06-03 13:10:00,41.97,41.97,41.92,41.94,258000.0,28.5395,28.5395,28.5055,28.5191,258000.0
2011-06-03 13:20:00,41.94,41.95,41.73,41.75,789300.0,28.5191,28.5259,28.3763,28.3899,789300.0
2011-06-03 13:30:00,41.75,41.92,41.69,41.88,749900.0,28.3899,28.5055,28.3491,28.4783,749900.0
2011-06-03 13:40:00,41.87,41.95,41.87,41.91,194500.0,28.4715,28.5259,28.4715,28.4987,194500.0
2011-06-03 13:50:00,41.92,41.95,41.82,41.82,218700.0,28.5055,28.5259,28.4375,28.4375,218700.0
2011-06-03 14:00:00,41.82,41.85,41.76,41.77,344500.0,28.4375,28.4579,28.3967,28.4035,344500.0
2011-06-03 14:10:00,41.76,41.82,41.71,41.72,342400.0,28.3967,28.4375,28.3627,28.3695,342400.0
2011-06-03 14:20:00,41.72,41.75,41.66,41.68,497800.0,28.3695,28.3899,28.3287,28.3423,497800.0
2011-06-03 14:30:00,41.68,41.7,41.61,41.63,412600.0,28.3423,28.3559,28.2947,28.3083,412600.0
2011-06-03 14:40:00,41.63,41.8,41.61,41.78,662700.0,28.3083,28.4239,28.2947,28.4103,662700.0
2011-06-03 14:50:00,41.78,41.79,41.7,41.71,392400.0,28.4103,28.4171,28.3559,28.3627,392400.0
2011-06-03 15:00:00,41.7,41.71,41.58,41.6,607700.0,28.3559,28.3627,28.2743,28.2879,607700.0
2011-06-03 15:10:00,41.61,41.66,41.59,41.61,601400.0,28.2947,28.3287,28.2811,28.2947,601400.0
2011-06-03 15:20:00,41.61,41.69,41.59,41.65,495800.0,28.2947,28.3491,28.2811,28.3219,495800.0
2011-06-03 15:30:00,41.65,41.79,41.65,41.73,870200.0,28.3219,28.4171,28.3219,28.3763,870200.0
2011-06-03 15:40:00,41.74,41.77,41.62,41.63,805800.0,28.3831,28.4035,28.3015,28.3083,805800.0
2011-06-03 15:50:00,41.63,41.64,41.47,41.58,2032100.0,28.3083,28.3151,28.1995,28.2743,2032100.0
2011-06-06 09:30:00,41.1,41.24,40.86,41.04,2082000.0,27.9479,28.0431,27.7847,27.9071,2082000.0
2011-06-06 09:40:00,41.03,41.05,40.57,40.64,2554000.0,27.9003,27.9139,27.5875,27.6351,2554000.0
2011-06-06 09:50:00,40.64,40.65,40.37,40.6,2394800.0,27.6351,27.6419,27.4515,27.6079,2394800.0
2011-06-06 10:00:00,40.6,40.7,40.4,40.43,2068600.0,27.6079,27.6759,27.4719,27.4923,2068600.0
2011-06-06 10:10:00,40.43,40.57,40.42,40.56,1264400.0,27.4923,27.5875,27.4855,27.5807,1264400.0
2011-06-06 10:20:00,40.57,40.78,40.55,40.66,1452600.0,27.5875,27.7303,27.5739,27.6487,1452600.0
2011-06-06 10:30:00,40.67,40.76,40.65,40.7,682600.0,27.6555,27.7167,27.6419,27.6759,682600.0
2011-06-06 10:40:00,40.7,40.78,40.65,40.77,988600.0,27.6759,27.7303,27.6419,27.7235,988600.0
2011-06-06 10:50:00,40.78,40.87,40.74,40.85,919300.0,27.7303,27.7915,27.7031,27.7779,919300.0
2011-06-06 11:00:00,40.85,40.96,40.7,40.94,979700.0,27.7779,27.8527,27.6759,27.8391,979700.0
2011-06-06 11:10:00,40.94,41.01,40.86,40.9,1174600.0,27.8391,27.8867,27.7847,27.8119,1174600.0
2011-06-06 11:20:00,40.91,40.97,40.88,40.95,643600.0,27.8187,27.8595,27.7983,27.8459,643600.0
2011-06-06 11:30:00,40.96,41.04,40.91,40.98,655100.0,27.8527,27.9071,27.8187,27.8663,655100.0
2011-06-06 11:40:00,40.99,41.04,40.96,41.01,757400.0,27.8731,27.9071,27.8527,27.8867,757400.0
2011-06-06 11:50:00,41.01,41.24,41.0,41.17,988000.0,27.8867,28.0431,27.8799,27.9955,988000.0
2011-06-06 12:00:00,41.17,41.18,41.08,41.17,489400.0,27.9955,28.0023,27.9343,27.9955,489400.0
2011-06-06 12:10:00,41.17,41.21,41.12,41.2,434100.0,27.9955,28.0227,27.9615,28.0159,434100.0
2011-06-06 12:20:00,41.19,41.22,41.06,41.06,435600.0,28.0091,28.0295,27.9207,27.9207,435600.0
2011-06-06 12:30:00,41.06,41.07,40.94,40.97,589700.0,27.9207,27.9275,27.8391,27.8595,589700.0
2011-06-06 12:40:00,40.96,40.98,40.9,40.96,368600.0,27.8527,27.8663,27.8119,27.8527,368600.0
2011-06-06 12:50:00,40.95,40.97,40.9,40.91,327000.0,27.8459,27.8595,27.8119,27.8187,327000.0
2011-06-06 13:00:00,40.91,40.92,40.87,40.89,517300.0,27.8187,27.8255,27.7915,27.8051,517300.0
2011-06-06 13:10:00,40.89,40.94,40.82,40.87,591200.0,27.8051,27.8391,27.7575,27.7915,591200.0
2011-06-06 13:20:00,40.88,40.89,40.82,40.86,715200.0,27.7983,27.8051,27.7575,27.7847,715200.0
2011-06-06 13:30:00,40.86,40.87,40.77,40.78,397000.0,27.7847,27.7915,27.7235,27.7303,397000.0
2011-06-06 13:40:00,40.77,40.81,40.7,40.78,1045600.0,27.7235,27.7507,27.6759,27.7303,1045600.0
2011-06-06 13:50:00,40.78,40.81,40.75,40.79,300700.0,27.7303,27.7507,27.7099,27.7371,300700.0
2011-06-06 14:00:00,40.79,40.86,40.76,40.84,552800.0,27.7371,27.7847,27.7167,27.7711,552800.0
2011-06-06 14:10:00,40.84,40.84,40.73,40.73,350500.0,27.7711,27.7711,27.6963,27.6963,350500.0
2011-06-06 14:20:00,40.73,40.86,40.71,40.72,435700.0,27.6963,27.7847,27.6827,27.6895,435700.0
2011-06-06 14:30:00,40.72,40.77,40.7,40.71,395200.0,27.6895,27.7235,27.6759,27.6827,395200.0
2011-06-06 14:40:00,40.71,40.77,40.64,40.69,639300.0,27.6827,27.7235,27.6351,27.6691,639300.0
2011-06-06 14:50:00,40.69,40.72,40.59,40.68,682200.0,27.6691,27.6895,27.6011,27.6623,682200.0
2011-06-06 15:00:00,40.68,40.71,40.5,40.51,1093600.0,27.6623,27.6827,27.5399,27.5467,1093600.0
2011-06-06 15:10:00,40.51,40.53,40.38,40.51,1238800.0,27.5467,27.5603,27.4583,27.5467,1238800.0
2011-06-06 15:20:00,40.5,40.58,40.47,40.55,803600.0,27.5399,27.5943,27.5195,27.5739,803600.0
2011-06-06 15:30:00,40.55,40.71,40.53,40.56,943400.0,27.5739,27.6827,27.5603,27.5807,943400.0
2011-06-06 15:40:00,40.55,40.64,40.51,40.55,1297400.0,27.5739,27.6351,27.5467,27.5739,1297400.0
2011-06-06 15:50:00,40.56,40.61,40.5,40.56,3032900.0,27.5807,27.6147,27.5399,27.5807,3032900.0
2011-06-07 09:30:00,40.92,41.31,40.87,41.22,2985800.0,27.8255,28.0907,27.7915,28.0295,2985800.0
2011-06-07 09:40:00,41.22,41.23,41.09,41.12,1495200.0,28.0295,28.0363,27.9411,27.9615,1495200.0
2011-06-07 09:50:00,41.13,41.28,41.07,41.25,1194100.0,27.9683,28.0703,27.9275,28.0499,1194100.0
2011-06-07 10:00:00,41.25,41.29,41.16,41.17,1329700.0,28.0499,28.0771,27.9887,27.9955,1329700.0
2011-06-07 10:10:00,41.17,41.17,41.0,41.06,1649000.0,27.9955,27.9955,27.8799,27.9207,1649000.0
2011-06-07 10:20:00,41.06,41.07,40.83,40.91,1305200.0,27.9207,27.9275,27.7643,27.8187,1305200.0
2011-06-07 10:30:00,40.9,41.09,40.85,41.05,932800.0,27.8119,27.9411,27.7779,27.9139,932800.0
2011-06-07 10:40:00,41.05,41.09,40.93,40.94,838800.0,27.9139,27.9411,27.8323,27.8391,838800.0
2011-06-07 10:50:00,40.95,41.11,40.94,41.09,512100.0,27.8459,27.9547,27.8391,27.9411,512100.0
2011-06-07 11:00:00,41.09,41.16,41.04,41.14,643400.0,27.9411,27.9887,27.9071,27.9751,643400.0
2011-06-07 11:10:00,41.14,41.18,41.11,41.15,446500.0,27.9751,28.0023,27.9547,27.9819,446500.0
2011-06-07 11:20:00,41.14,41.15,41.06,41.08,564800.0,27.9751,27.9819,27.9207,27.9343,564800.0
2011-06-07 11:30:00,41.08,41.09,40.99,41.06,472900.0,27.9343,27.9411,27.8731,27.9207,472900.0
2011-06-07 11:40:00,41.05,41.12,41.02,41.05,395100.0,27.9139,27.9615,27.8935,27.9139,395100.0
2011-06-07 11:50:00,41.05,41.16,41.05,41.16,630100.0,27.9139,27.9887,27.9139,27.9887,630100.0
2011-06-07 12:00:00,41.16,41.16,41.09,41.15,262000.0,27.9887,27.9887,27.9411,27.9819,262000.0
2011-06-07 12:10:00,41.16,41.17,41.09,41.13,428700.0,27.9887,27.9955,27.9411,27.9683,428700.0
2011-06-07 12:20:00,41.12,41.2,41.12,41.2,390800.0,27.9615,28.0159,27.9615,28.0159,390800.0
2011-06-07 12:30:00,41.2,41.25,41.16,41.2,484700.0,28.0159,28.0499,27.9887,28.0159,484700.0
2011-06-07 12:40:00,41.2,41.22,41.11,41.2,319600.0,28.0159,28.0295,27.9547,28.0159,319600.0
2011-06-07 12:50:00,41.21,41.3,41.2,41.3,623200.0,28.0227,28.0839,28.0159,28.0839,623200.0
2011-06-07 13:00:00,41.29,41.3,41.24,41.26,360900.0,28.0771,28.0839,28.0431,28.0567,360900.0
2011-06-07 13:10:00,41.26,41.27,41.2,41.2,559600.0,28.0567,28.0635,28.0159,28.0159,559600.0
2011-06-07 13:20:00,41.2,41.21,41.13,41.14,671100.0,28.0159,28.0227,27.9683,27.9751,671100.0
2011-06-07 13:30:00,41.14,41.18,41.12,41.16,929500.0,27.9751,28.0023,27.9615,27.9887,929500.0
2011-06-07 13:40:00,41.16,41.16,41.09,41.11,500300.0,27.9887,27.9887,27.9411,27.9547,500300.0
2011-06-07 13:50:00,41.1,41.15,41.1,41.11,407600.0,27.9479,27.9819,27.9479,27.9547,407600.0
2011-06-07 14:00:00,41.12,41.2,41.1,41.2,519100.0,27.9615,28.0159,27.9479,28.0159,519100.0
2011-06-07 14:10:00,41.2,41.21,41.14,41.15,904900.0,28.0159,28.0227,27.9751,27.9819,904900.0
2011-06-07 14:20:00,41.15,41.16,41.12,41.13,440100.0,27.9819,27.9887,27.9615,27.9683,440100.0
2011-06-07 14:30:00,41.13,41.14,41.09,41.12,726900.0,27.9683,27.9751,27.9411,27.9615,726900.0
2011-06-07 14:40:00,41.13,41.13,41.07,41.09,781700.0,27.9683,27.9683,27.9275,27.9411,781700.0
2011-06-07 14:50:00,41.09,41.12,41.07,41.08,577800.0,27.9411,27.9615,27.9275,27.9343,577800.0
2011-06-07 15:00:00,41.09,41.14,41.06,41.06,667300.0,27.9411,27.9751,27.9207,27.9207,667300.0
2011-06-07 15:10:00,41.06,41.1,40.95,40.96,727900.0,27.9207,27.9479,27.8459,27.8527,727900.0
2011-06-07 15:20:00,40.97,41.04,40.96,41.0,700400.0,27.8595,27.9071,27.8527,27.8799,700400.0
2011-06-07 15:30:00,41.0,41.01,40.9,40.91,911200.0,27.8799,27.8867,27.8119,27.8187,911200.0
2011-06-07 15:40:00,40.91,40.96,40.8,40.8,2249400.0,27.8187,27.8527,27.7439,27.7439,2249400.0
2011-06-07 15:50:00,40.8,40.81,40.65,40.65,3861300.0,27.7439,27.7507,27.6419,27.6419,3861300.0
2011-06-08 09:30:00,40.57,41.03,40.46,40.85,2043100.0,27.5875,27.9003,27.5127,27.7779,2043100.0
2011-06-08 09:40:00,40.86,40.96,40.58,40.58,1291500.0,27.7847,27.8527,27.5943,27.5943,1291500.0
2011-06-08 09:50:00,40.58,40.65,40.43,40.52,1116100.0,27.5943,27.6419,27.4923,27.5535,1116100.0
2011-06-08 10:00:00,40.51,40.78,40.51,40.69,749300.0,27.5467,27.7303,27.5467,27.6691,749300.0
2011-06-08 10:10:00,40.69,40.77,40.67,40.77,663400.0,27.6691,27.7235,27.6555,27.7235,663400.0
2011-06-08 10:20:00,40.77,40.98,40.76,40.96,1705800.0,27.7235,27.8663,27.7167,27.8527,1705800.0
2011-06-08 10:30:00,40.97,40.98,40.81,40.82,1386000.0,27.8595,27.8663,27.7507,27.7575,1386000.0
2011-06-08 10:40:00,40.83,40.98,40.82,40.97,847800.0,27.7643,27.8663,27.7575,27.8595,847800.0
2011-06-08 10:50:00,40.97,41.07,40.93,40.94,1048000.0,27.8595,27.9275,27.8323,27.8391,1048000.0
2011-06-08 11:00:00,40.95,41.03,40.92,40.98,640000.0,27.8459,27.9003,27.8255,27.8663,640000.0
2011-06-08 11:10:00,40.98,41.02,40.94,41.0,751100.0,27.8663,27.8935,27.8391,27.8799,751100.0
2011-06-08 11:20:00,41.0,41.0,40.82,40.83,503700.0,27.8799,27.8799,27.7575,27.7643,503700.0
2011-06-08 11:30:00,40.83,40.93,40.78,40.79,507800.0,27.7643,27.8323,27.7303,27.7371,507800.0
2011-06-08 11:40:00,40.79,40.82,40.75,40.78,680000.0,27.7371,27.7575,27.7099,27.7303,680000.0
2011-06-08 11:50:00,40.78,40.88,40.75,40.87,557800.0,27.7303,27.7983,27.7099,27.7915,557800.0
2011-06-08 12:00:00,40.88,40.88,40.78,40.8,1100100.0,27.7983,27.7983,27.7303,27.7439,1100100.0
2011-06-08 12:10:00,40.8,40.81,40.79,40.8,510600.0,27.7439,27.7507,27.7371,27.7439,510600.0
2011-06-08 12:20:00,40.8,40.8,40.67,40.73,850000.0,27.7439,27.7439,27.6555,27.6963,850000.0
2011-06-08 12:30:00,40.73,40.76,40.68,40.7,335500.0,27.6963,27.7167,27.6623,27.6759,335500.0
2011-06-08 12:40:00,40.7,40.8,40.69,40.72,382000.0,27.6759,27.7439,27.6691,27.6895,382000.0
2011-06-08 12:50:00,40.72,40.77,40.7,40.75,318500.0,27.6895,27.7235,27.6759,27.7099,318500.0
2011-06-08 13:00:00,40.76,40.77,40.71,40.76,377700.0,27.7167,27.7235,27.6827,27.7167,377700.0
2011-06-08 13:10:00,40.76,40.79,40.72,40.78,294600.0,27.7167,27.7371,27.6895,27.7303,294600.0
2011-06-08 13:20:00,40.79,40.79,40.65,40.67,222600.0,27.7371,27.7371,27.6419,27.6555,222600.0
2011-06-08 13:30:00,40.68,40.7,40.58,40.62,880000.0,27.6623,27.6759,27.5943,27.6215,880000.0
2011-06-08 13:40:00,40.61,40.73,40.59,40.67,284300.0,27.6147,27.6963,27.6011,27.6555,284300.0
2011-06-08 13:50:00,40.67,40.69,40.54,40.62,450500.0,27.6555,27.6691,27.5671,27.6215,450500.0
2011-06-08 14:00:00,40.62,40.73,40.55,40.62,711200.0,27.6215,27.6963,27.5739,27.6215,711200.0
2011-06-08 14:10:00,40.62,40.63,40.44,40.45,1255200.0,27.6215,27.6283,27.4991,27.5059,1255200.0
2011-06-08 14:20:00,40.44,40.46,40.2,40.27,2817800.0,27.4991,27.5127,27.3359,27.3835,2817800.0
2011-06-08 14:30:00,40.27,40.56,40.26,40.52,1897600.0,27.3835,27.5807,27.3767,27.5535,1897600.0
2011-06-08 14:40:00,40.53,40.57,40.35,40.38,819800.0,27.5603,27.5875,27.4379,27.4583,819800.0
2011-06-08 14:50:00,40.38,40.5,40.36,40.49,917400.0,27.4583,27.5399,27.4447,27.5331,917400.0
2011-06-08 15:00:00,40.49,40.53,40.44,40.46,1015400.0,27.5331,27.5603,27.4991,27.5127,1015400.0
2011-06-08 15:10:00,40.46,40.51,40.25,40.28,918800.0,27.5127,27.5467,27.3699,27.3903,918800.0
2011-06-08 15:20:00,40.28,40.32,40.23,40.24,859800.0,27.3903,27.4175,27.3563,27.3631,859800.0
2011-06-08 15:30:00,40.23,40.36,40.21,40.29,1039800.0,27.3563,27.4447,27.3427,27.3971,1039800.0
2011-06-08 15:40:00,40.29,40.42,40.24,40.37,1848400.0,27.3971,27.4855,27.3631,27.4515,1848400.0
2011-06-08 15:50:00,40.37,40.42,40.36,40.4,1951300.0,27.4515,27.4855,27.4447,27.4719,1951300.0
2011-06-09 09:30:00,40.59,40.88,40.54,40.58,1586600.0,27.6011,27.7983,27.5671,27.5943,1586600.0
2011-06-09 09:40:00,40.59,40.8,40.57,40.8,1015100.0,27.6011,27.7439,27.5875,27.7439,1015100.0
2011-06-09 09:50:00,40.79,40.92,40.74,40.79,1137000.0,27.7371,27.8255,27.7031,27.7371,1137000.0
2011-06-09 10:00:00,40.8,40.84,40.67,40.83,938100.0,27.7439,27.7711,27.6555,27.7643,938100.0
2011-06-09 10:10:00,40.83,40.9,40.79,40.81,694400.0,27.7643,27.8119,27.7371,27.7507,694400.0
2011-06-09 10:20:00,40.8,40.9,40.73,40.9,413800.0,27.7439,27.8119,27.6963,27.8119,413800.0
2011-06-09 10:30:00,40.89,41.02,40.88,41.01,1144400.0,27.8051,27.8935,27.7983,27.8867,1144400.0
2011-06-09 10:40:00,41.0,41.09,40.93,41.05,815100.0,27.8799,27.9411,27.8323,27.9139,815100.0
2011-06-09 10:50:00,41.05,41.1,41.01,41.09,633300.0,27.9139,27.9479,27.8867,27.9411,633300.0
2011-06-09 11:00:00,41.09,41.1,40.89,40.98,1154200.0,27.9411,27.9479,27.8051,27.8663,1154200.0
2011-06-09 11:10:00,40.98,41.02,40.94,41.01,340700.0,27.8663,27.8935,27.8391,27.8867,340700.0
2011-06-09 11:20:00,41.0,41.04,40.95,40.98,337000.0,27.8799,27.9071,27.8459,27.8663,337000.0
2011-06-09 11:30:00,40.97,41.04,40.96,40.98,410500.0,27.8595,27.9071,27.8527,27.8663,410500.0
2011-06-09 11:40:00,40.98,41.07,40.96,41.07,248400.0,27.8663,27.9275,27.8527,27.9275,248400.0
2011-06-09 11:50:00,41.07,41.21,41.06,41.12,813300.0,27.9275,28.0227,27.9207,27.9615,813300.0
2011-06-09 12:00:00,41.13,41.17,41.1,41.16,491800.0,27.9683,27.9955,27.9479,27.9887,491800.0
2011-06-09 12:10:00,41.16,41.18,41.01,41.02,427300.0,27.9887,28.0023,27.8867,27.8935,427300.0
2011-06-09 12:20:00,41.02,41.03,40.97,41.02,216500.0,27.8935,27.9003,27.8595,27.8935,216500.0
2011-06-09 12:30:00,41.02,41.07,40.98,40.98,412400.0,27.8935,27.9275,27.8663,27.8663,412400.0
2011-06-09 12:40:00,41.0,41.06,40.98,41.01,336700.0,27.8799,27.9207,27.8663,27.8867,336700.0
2011-06-09 12:50:00,41.01,41.06,41.0,41.0,317000.0,27.8867,27.9207,27.8799,27.8799,317000.0
2011-06-09 13:00:00,41.0,41.06,40.99,41.04,305500.0,27.8799,27.9207,27.8731,27.9071,305500.0
2011-06-09 13:10:00,41.04,41.12,41.03,41.12,280200.0,27.9071,27.9615,27.9003,27.9615,280200.0
2011-06-09 13:20:00,41.11,41.15,41.06,41.08,453600.0,27.9547,27.9819,27.9207,27.9343,453600.0
2011-06-09 13:30:00,41.07,41.11,41.04,41.08,388800.0,27.9275,27.9547,27.9071,27.9343,388800.0
2011-06-09 13:40:00,41.08,41.15,41.07,41.15,491500.0,27.9343,27.9819,27.9275,27.9819,491500.0
2011-06-09 13:50:00,41.15,41.24,41.12,41.12,629600.0,27.9819,28.0431,27.9615,27.9615,629600.0
2011-06-09 14:00:00,41.13,41.13,41.06,41.11,530400.0,27.9683,27.9683,27.9207,27.9547,530400.0
2011-06-09 14:10:00,41.11,41.16,41.08,41.15,365500.0,27.9547,27.9887,27.9343,27.9819,365500.0
2011-06-09 14:20:00,41.15,41.15,41.04,41.04,558800.0,27.9819,27.9819,27.9071,27.9071,558800.0
2011-06-09 14:30:00,41.05,41.07,40.97,41.01,497800.0,27.9139,27.9275,27.8595,27.8867,497800.0
2011-06-09 14:40:00,41.01,41.06,41.01,41.02,271200.0,27.8867,27.9207,27.8867,27.8935,271200.0
2011-06-09 14:50:00,41.03,41.22,41.02,41.21,795500.0,27.9003,28.0295,27.8935,28.0227,795500.0
2011-06-09 15:00:00,41.21,41.22,41.08,41.08,509100.0,28.0227,28.0295,27.9343,27.9343,509100.0
2011-06-09 15:10:00,41.08,41.09,40.99,41.01,572700.0,27.9343,27.9411,27.8731,27.8867,572700.0
2011-06-09 15:20:00,41.01,41.11,41.0,41.11,433800.0,27.8867,27.9547,27.8799,27.9547,433800.0
2011-06-09 15:30:00,41.11,41.13,41.0,41.07,752800.0,27.9547,27.9683,27.8799,27.9275,752800.0
2011-06-09 15:40:00,41.08,41.13,41.02,41.05,1004800.0,27.9343,27.9683,27.8935,27.9139,1004800.0
2011-06-09 15:50:00,41.05,41.1,40.98,41.0,2425000.0,27.9139,27.9479,27.8663,27.8799,2425000.0
2011-06-10 09:30:00,40.58,40.64,40.42,40.5,1423200.0,27.5943,27.6351,27.4855,27.5399,1423200.0
2011-06-10 09:40:00,40.49,40.63,40.43,40.48,1008500.0,27.5331,27.6283,27.4923,27.5263,1008500.0
2011-06-10 09:50:00,40.48,40.48,40.31,40.35,1135600.0,27.5263,27.5263,27.4107,27.4379,1135600.0
2011-06-10 10:00:00,40.35,40.36,40.23,40.25,963700.0,27.4379,27.4447,27.3563,27.3699,963700.0
2011-06-10 10:10:00,40.25,40.37,40.24,40.37,600800.0,27.3699,27.4515,27.3631,27.4515,600800.0
2011-06-10 10:20:00,40.37,40.37,40.23,40.32,584700.0,27.4515,27.4515,27.3563,27.4175,584700.0
2011-06-10 10:30:00,40.32,40.33,40.2,40.22,467300.0,27.4175,27.4243,27.3359,27.3495,467300.0
2011-06-10 10:40:00,40.22,40.26,40.16,40.26,878200.0,27.3495,27.3767,27.3087,27.3767,878200.0
2011-06-10 10:50:00,40.25,40.34,40.21,40.3,1268400.0,27.3699,27.4311,27.3427,27.4039,1268400.0
2011-06-10 11:00:00,40.31,40.33,40.15,40.15,1035900.0,27.4107,27.4243,27.3019,27.3019,1035900.0
2011-06-10 11:10:00,40.15,40.32,40.13,40.31,749900.0,27.3019,27.4175,27.2883,27.4107,749900.0
2011-06-10 11:20:00,40.31,40.44,40.3,40.35,734200.0,27.4107,27.4991,27.4039,27.4379,734200.0
2011-06-10 11:30:00,40.35,40.36,40.18,40.21,561400.0,27.4379,27.4447,27.3223,27.3427,561400.0
2011-06-10 11:40:00,40.21,40.36,40.2,40.34,350800.0,27.3427,27.4447,27.3359,27.4311,350800.0
2011-06-10 11:50:00,40.35,40.36,40.22,40.23,351800.0,27.4379,27.4447,27.3495,27.3563,351800.0
2011-06-10 12:00:00,40.25,40.31,40.24,40.3,397800.0,27.3699,27.4107,27.3631,27.4039,397800.0
2011-06-10 12:10:00,40.3,40.36,40.23,40.36,390300.0,27.4039,27.4447,27.3563,27.4447,390300.0
2011-06-10 12:20:00,40.36,40.36,40.29,40.32,394200.0,27.4447,27.4447,27.3971,27.4175,394200.0
2011-06-10 12:30:00,40.32,40.4,40.31,40.33,606700.0,27.4175,27.4719,27.4107,27.4243,606700.0
2011-06-10 12:40:00,40.34,40.36,40.23,40.27,341600.0,27.4311,27.4447,27.3563,27.3835,341600.0
2011-06-10 12:50:00,40.27,40.33,40.26,40.29,203600.0,27.3835,27.4243,27.3767,27.3971,203600.0
2011-06-10 13:00:00,40.29,40.3,40.15,40.16,686800.0,27.3971,27.4039,27.3019,27.3087,686800.0
2011-06-10 13:10:00,40.17,40.18,40.1,40.16,859000.0,27.3155,27.3223,27.2679,27.3087,859000.0
2011-06-10 13:20:00,40.15,40.23,40.1,40.23,709100.0,27.3019,27.3563,27.2679,27.3563,709100.0
2011-06-10 13:30:00,40.22,40.24,40.15,40.21,638700.0,27.3495,27.3631,27.3019,27.3427,638700.0
2011-06-10 13:40:00,40.2,40.23,40.15,40.2,639200.0,27.3359,27.3563,27.3019,27.3359,639200.0
2011-06-10 13:50:00,40.2,40.26,40.18,40.26,478500.0,27.3359,27.3767,27.3223,27.3767,478500.0
2011-06-10 14:00:00,40.25,40.97,40.25,40.85,3912100.0,27.3699,27.8595,27.3699,27.7779,3912100.0
2011-06-10 14:10:00,40.85,41.16,40.71,41.1,3086800.0,27.7779,27.9887,27.6827,27.9479,3086800.0
2011-06-10 14:20:00,41.09,41.15,40.89,41.0,3381000.0,27.9411,27.9819,27.8051,27.8799,3381000.0
2011-06-10 14:30:00,41.0,41.15,40.98,40.99,1821300.0,27.8799,27.9819,27.8663,27.8731,1821300.0
2011-06-10 14:40:00,40.98,41.09,40.91,41.09,1168100.0,27.8663,27.9411,27.8187,27.9411,1168100.0
2011-06-10 14:50:00,41.09,41.42,41.08,41.39,1470200.0,27.9411,28.1655,27.9343,28.1451,1470200.0
2011-06-10 15:00:00,41.4,41.44,41.12,41.24,1415500.0,28.1519,28.1791,27.9615,28.0431,1415500.0
2011-06-10 15:10:00,41.24,41.42,41.21,41.42,1376400.0,28.0431,28.1655,28.0227,28.1655,1376400.0
2011-06-10 15:20:00,41.42,41.5,41.3,41.31,2014200.0,28.1655,28.2199,28.0839,28.0907,2014200.0
2011-06-10 15:30:00,41.31,41.38,41.17,41.29,1815000.0,28.0907,28.1383,27.9955,28.0771,1815000.0
2011-06-10 15:40:00,41.29,41.36,41.03,41.12,2213400.0,28.0771,28.1247,27.9003,27.9615,2213400.0
2011-06-10 15:50:00,41.13,41.17,41.01,41.06,2974400.0,27.9683,27.9955,27.8867,27.9207,2974400.0
2011-06-13 09:30:00,41.29,41.49,41.07,41.28,1442900.0,28.0771,28.2131,27.9275,28.0703,1442900.0
2011-06-13 09:40:00,41.27,41.33,41.14,41.18,1139300.0,28.0635,28.1043,27.9751,28.0023,1139300.0
2011-06-13 09:50:00,41.18,41.18,40.92,41.06,965200.0,28.0023,28.0023,27.8255,27.9207,965200.0
2011-06-13 10:00:00,41.05,41.05,40.72,40.77,1268100.0,27.9139,27.9139,27.6895,27.7235,1268100.0
2011-06-13 10:10:00,40.77,40.84,40.72,40.84,691900.0,27.7235,27.7711,27.6895,27.7711,691900.0
2011-06-13 10:20:00,40.83,41.06,40.77,41.04,814800.0,27.7643,27.9207,27.7235,27.9071,814800.0
2011-06-13 10:30:00,41.04,41.14,40.91,41.07,636400.0,27.9071,27.9751,27.8187,27.9275,636400.0
2011-06-13 10:40:00,41.08,41.35,40.99,41.3,1159100.0,27.9343,28.1179,27.8731,28.0839,1159100.0
2011-06-13 10:50:00,41.3,41.36,41.13,41.24,942700.0,28.0839,28.1247,27.9683,28.0431,942700.0
2011-06-13 11:00:00,41.24,41.25,41.09,41.19,759500.0,28.0431,28.0499,27.9411,28.0091,759500.0
2011-06-13 11:10:00,41.2,41.28,41.12,41.28,525500.0,28.0159,28.0703,27.9615,28.0703,525500.0
2011-06-13 11:20:00,41.28,41.37,41.21,41.31,636700.0,28.0703,28.1315,28.0227,28.0907,636700.0
2011-06-13 11:30:00,41.3,41.37,41.26,41.33,525600.0,28.0839,28.1315,28.0567,28.1043,525600.0
2011-06-13 11:40:00,41.33,41.43,41.26,41.29,847500.0,28.1043,28.1723,28.0567,28.0771,847500.0
2011-06-13 11:50:00,41.3,41.34,41.25,41.28,482700.0,28.0839,28.1111,28.0499,28.0703,482700.0
2011-06-13 12:00:00,41.28,41.41,41.25,41.32,391000.0,28.0703,28.1587,28.0499,28.0975,391000.0
2011-06-13 12:10:00,41.33,41.39,41.22,41.24,371900.0,28.1043,28.1451,28.0295,28.0431,371900.0
2011-06-13 12:20:00,41.25,41.34,41.2,41.26,336700.0,28.0499,28.1111,28.0159,28.0567,336700.0
2011-06-13 12:30:00,41.26,41.37,41.25,41.35,254500.0,28.0567,28.1315,28.0499,28.1179,254500.0
2011-06-13 12:40:00,41.36,41.36,41.26,41.29,189000.0,28.1247,28.1247,28.0567,28.0771,189000.0
2011-06-13 12:50:00,41.3,41.33,41.18,41.22,331400.0,28.0839,28.1043,28.0023,28.0295,331400.0
2011-06-13 13:00:00,41.23,41.23,41.1,41.19,456900.0,28.0363,28.0363,27.9479,28.0091,456900.0
2011-06-13 13:10:00,41.18,41.36,41.14,41.34,369900.0,28.0023,28.1247,27.9751,28.1111,369900.0
2011-06-13 13:20:00,41.34,41.38,41.26,41.38,312200.0,28.1111,28.1383,28.0567,28.1383,312200.0
2011-06-13 13:30:00,41.37,41.4,41.25,41.3,428900.0,28.1315,28.1519,28.0499,28.0839,428900.0
2011-06-13 13:40:00,41.31,41.38,41.31,41.33,351900.0,28.0907,28.1383,28.0907,28.1043,351900.0
2011-06-13 13:50:00,41.34,41.61,41.32,41.57,997100.0,28.1111,28.2947,28.0975,28.2675,997100.0
2011-06-13 14:00:00,41.57,41.66,41.52,41.63,997100.0,28.2675,28.3287,28.2335,28.3083,997100.0
2011-06-13 14:10:00,41.63,41.64,41.53,41.55,475400.0,28.3083,28.3151,28.2403,28.2539,475400.0
2011-06-13 14:20:00,41.55,41.65,41.5,41.59,474700.0,28.2539,28.3219,28.2199,28.2811,474700.0
2011-06-13 14:30:00,41.59,41.61,41.51,41.53,493900.0,28.2811,28.2947,28.2267,28.2403,493900.0
2011-06-13 14:40:00,41.53,41.74,41.51,41.73,713800.0,28.2403,28.3831,28.2267,28.3763,713800.0
2011-06-13 14:50:00,41.72,41.73,41.58,41.63,676100.0,28.3695,28.3763,28.2743,28.3083,676100.0
2011-06-13 15:00:00,41.61,41.73,41.57,41.58,512800.0,28.2947,28.3763,28.2675,28.2743,512800.0
2011-06-13 15:10:00,41.58,41.7,41.55,41.67,847500.0,28.2743,28.3559,28.2539,28.3355,847500.0
2011-06-13 15:20:00,41.67,41.82,41.65,41.8,1072500.0,28.3355,28.4375,28.3219,28.4239,1072500.0
2011-06-13 15:30:00,41.77,41.77,41.64,41.64,777200.0,28.4035,28.4035,28.3151,28.3151,777200.0
2011-06-13 15:40:00,41.65,41.75,41.65,41.73,1205700.0,28.3219,28.3899,28.3219,28.3763,1205700.0
2011-06-13 15:50:00,41.73,41.77,41.68,41.7,2254100.0,28.3763,28.4035,28.3423,28.3559,2254100.0
2011-06-14 09:30:00,42.07,42.16,41.95,42.03,2253400.0,28.6075,28.6687,28.5259,28.5803,2253400.0
2011-06-14 09:40:00,42.04,42.28,41.86,42.25,1360000.0,28.5871,28.7503,28.4647,28.7299,1360000.0
2011-06-14 09:50:00,42.25,42.44,42.24,42.31,1526600.0,28.7299,28.8591,28.7231,28.7707,1526600.0
2011-06-14 10:00:00,42.31,42.32,41.99,42.02,1274700.0,28.7707,28.7775,28.5531,28.5735,1274700.0
2011-06-14 10:10:00,42.01,42.1,41.98,42.09,1080100.0,28.5667,28.6279,28.5463,28.6211,1080100.0
2011-06-14 10:20:00,42.09,42.3,42.08,42.21,914600.0,28.6211,28.7639,28.6143,28.7027,914600.0
2011-06-14 10:30:00,42.21,42.29,42.02,42.07,892800.0,28.7027,28.7571,28.5735,28.6075,892800.0
2011-06-14 10:40:00,42.06,42.07,41.9,41.91,824600.0,28.6007,28.6075,28.4919,28.4987,824600.0
2011-06-14 10:50:00,41.92,42.06,41.87,42.01,633100.0,28.5055,28.6007,28.4715,28.5667,633100.0
2011-06-14 11:00:00,42.01,42.01,41.88,41.88,366400.0,28.5667,28.5667,28.4783,28.4783,366400.0
2011-06-14 11:10:00,41.88,42.01,41.87,41.9,352400.0,28.4783,28.5667,28.4715,28.4919,352400.0
2011-06-14 11:20:00,41.9,41.95,41.83,41.9,343000.0,28.4919,28.5259,28.4443,28.4919,343000.0
2011-06-14 11:30:00,41.89,41.92,41.84,41.87,351900.0,28.4851,28.5055,28.4511,28.4715,351900.0
2011-06-14 11:40:00,41.87,42.03,41.86,41.99,592900.0,28.4715,28.5803,28.4647,28.5531,592900.0
2011-06-14 11:50:00,41.99,42.11,41.98,42.1,410600.0,28.5531,28.6347,28.5463,28.6279,410600.0
2011-06-14 12:00:00,42.1,42.11,42.02,42.04,425200.0,28.6279,28.6347,28.5735,28.5871,425200.0
2011-06-14 12:10:00,42.03,42.03,41.92,41.97,264400.0,28.5803,28.5803,28.5055,28.5395,264400.0
2011-06-14 12:20:00,41.96,42.07,41.95,42.04,422600.0,28.5327,28.6075,28.5259,28.5871,422600.0
2011-06-14 12:30:00,42.05,42.09,41.97,41.98,329300.0,28.5939,28.6211,28.5395,28.5463,329300.0
2011-06-14 12:40:00,41.98,42.07,41.96,42.04,349900.0,28.5463,28.6075,28.5327,28.5871,349900.0
2011-06-14 12:50:00,42.04,42.05,41.99,42.02,250600.0,28.5871,28.5939,28.5531,28.5735,250600.0
2011-06-14 13:00:00,42.02,42.03,41.97,42.02,689200.0,28.5735,28.5803,28.5395,28.5735,689200.0
2011-06-14 13:10:00,42.02,42.09,42.02,42.05,226400.0,28.5735,28.6211,28.5735,28.5939,226400.0
2011-06-14 13:20:00,42.06,42.07,41.99,41.99,218000.0,28.6007,28.6075,28.5531,28.5531,218000.0
2011-06-14 13:30:00,41.99,42.04,41.93,42.01,525700.0,28.5531,28.5871,28.5123,28.5667,525700.0
2011-06-14 13:40:00,42.01,42.01,41.7,41.7,727100.0,28.5667,28.5667,28.3559,28.3559,727100.0
2011-06-14 13:50:00,41.7,41.78,41.69,41.76,429500.0,28.3559,28.4103,28.3491,28.3967,429500.0
2011-06-14 14:00:00,41.76,41.78,41.67,41.77,408700.0,28.3967,28.4103,28.3355,28.4035,408700.0
2011-06-14 14:10:00,41.76,41.86,41.76,41.86,320400.0,28.3967,28.4647,28.3967,28.4647,320400.0
2011-06-14 14:20:00,41.86,41.97,41.84,41.92,454700.0,28.4647,28.5395,28.4511,28.5055,454700.0
2011-06-14 14:30:00,41.91,41.92,41.84,41.86,485300.0,28.4987,28.5055,28.4511,28.4647,485300.0
2011-06-14 14:40:00,41.86,41.92,41.81,41.9,470300.0,28.4647,28.5055,28.4307,28.4919,470300.0
2011-06-14 14:50:00,41.9,41.93,41.84,41.87,556600.0,28.4919,28.5123,28.4511,28.4715,556600.0
2011-06-14 15:00:00,41.87,41.97,41.83,41.84,797800.0,28.4715,28.5395,28.4443,28.4511,797800.0
2011-06-14 15:10:00,41.85,41.87,41.65,41.66,980300.0,28.4579,28.4715,28.3219,28.3287,980300.0
2011-06-14 15:20:00,41.66,41.7,41.59,41.7,873100.0,28.3287,28.3559,28.2811,28.3559,873100.0
2011-06-14 15:30:00,41.7,41.71,41.48,41.5,1327600.0,28.3559,28.3627,28.2063,28.2199,1327600.0
2011-06-14 15:40:00,41.49,41.65,41.48,41.59,1678900.0,28.2131,28.3219,28.2063,28.2811,1678900.0
2011-06-14 15:50:00,41.59,41.62,41.48,41.6,2507900.0,28.2811,28.3015,28.2063,28.2879,2507900.0
2011-06-15 09:30:00,41.02,41.36,40.89,41.09,1800000.0,27.8935,28.1247,27.8051,27.9411,1800000.0
2011-06-15 09:40:00,41.08,41.35,41.0,41.2,824800.0,27.9343,28.1179,27.8799,28.0159,824800.0
2011-06-15 09:50:00,41.21,41.4,41.21,41.23,508100.0,28.0227,28.1519,28.0227,28.0363,508100.0
2011-06-15 10:00:00,41.22,41.22,41.03,41.06,1004200.0,28.0295,28.0295,27.9003,27.9207,1004200.0
2011-06-15 10:10:00,41.07,41.11,40.98,41.01,634900.0,27.9275,27.9547,27.8663,27.8867,634900.0
2011-06-15 10:20:00,41.01,41.04,40.85,40.92,851800.0,27.8867,27.9071,27.7779,27.8255,851800.0
2011-06-15 10:30:00,40.92,40.98,40.84,40.98,653800.0,27.8255,27.8663,27.7711,27.8663,653800.0
2011-06-15 10:40:00,40.98,41.01,40.92,41.0,577000.0,27.8663,27.8867,27.8255,27.8799,577000.0
2011-06-15 10:50:00,41.0,41.1,40.96,41.01,781900.0,27.8799,27.9479,27.8527,27.8867,781900.0
2011-06-15 11:00:00,41.01,41.06,40.92,40.93,550800.0,27.8867,27.9207,27.8255,27.8323,550800.0
2011-06-15 11:10:00,40.93,40.99,40.88,40.92,867100.0,27.8323,27.8731,27.7983,27.8255,867100.0
2011-06-15 11:20:00,40.93,40.93,40.76,40.9,747900.0,27.8323,27.8323,27.7167,27.8119,747900.0
2011-06-15 11:30:00,40.89,40.91,40.69,40.7,958100.0,27.8051,27.8187,27.6691,27.6759,958100.0
2011-06-15 11:40:00,40.7,40.72,40.52,40.56,1941800.0,27.6759,27.6895,27.5535,27.5807,1941800.0
2011-06-15 11:50:00,40.55,40.63,40.47,40.57,1167000.0,27.5739,27.6283,27.5195,27.5875,1167000.0
2011-06-15 12:00:00,40.57,40.57,40.43,40.55,1007500.0,27.5875,27.5875,27.4923,27.5739,1007500.0
2011-06-15 12:10:00,40.54,40.54,40.42,40.43,671700.0,27.5671,27.5671,27.4855,27.4923,671700.0
2011-06-15 12:20:00,40.43,40.5,40.25,40.46,993200.0,27.4923,27.5399,27.3699,27.5127,993200.0
2011-06-15 12:30:00,40.47,40.55,40.46,40.49,386500.0,27.5195,27.5739,27.5127,27.5331,386500.0
2011-06-15 12:40:00,40.5,40.55,40.43,40.49,568000.0,27.5399,27.5739,27.4923,27.5331,568000.0
2011-06-15 12:50:00,40.49,40.53,40.41,40.46,465900.0,27.5331,27.5603,27.4787,27.5127,465900.0
2011-06-15 13:00:00,40.47,40.52,40.41,40.45,337900.0,27.5195,27.5535,27.4787,27.5059,337900.0
2011-06-15 13:10:00,40.44,40.54,40.42,40.45,357700.0,27.4991,27.5671,27.4855,27.5059,357700.0
2011-06-15 13:20:00,40.45,40.55,40.4,40.5,445100.0,27.5059,27.5739,27.4719,27.5399,445100.0
2011-06-15 13:30:00,40.5,40.51,40.31,40.38,913500.0,27.5399,27.5467,27.4107,27.4583,913500.0
2011-06-15 13:40:00,40.38,40.47,40.37,40.39,673400.0,27.4583,27.5195,27.4515,27.4651,673400.0
2011-06-15 13:50:00,40.38,40.46,40.31,40.44,884500.0,27.4583,27.5127,27.4107,27.4991,884500.0
2011-06-15 14:00:00,40.44,40.77,40.44,40.71,1471600.0,27.4991,27.7235,27.4991,27.6827,1471600.0
2011-06-15 14:10:00,40.7,40.7,40.57,40.6,713600.0,27.6759,27.6759,27.5875,27.6079,713600.0
2011-06-15 14:20:00,40.61,40.69,40.53,40.53,614500.0,27.6147,27.6691,27.5603,27.5603,614500.0
2011-06-15 14:30:00,40.54,40.74,40.53,40.73,618400.0,27.5671,27.7031,27.5603,27.6963,618400.0
2011-06-15 14:40:00,40.74,40.76,40.51,40.71,944000.0,27.7031,27.7167,27.5467,27.6827,944000.0
2011-06-15 14:50:00,40.7,40.73,40.59,40.69,677100.0,27.6759,27.6963,27.6011,27.6691,677100.0
2011-06-15 15:00:00,40.69,40.76,40.51,40.56,907500.0,27.6691,27.7167,27.5467,27.5807,907500.0
2011-06-15 15:10:00,40.56,40.63,40.5,40.57,805900.0,27.5807,27.6283,27.5399,27.5875,805900.0
2011-06-15 15:20:00,40.57,40.73,40.51,40.65,764100.0,27.5875,27.6963,27.5467,27.6419,764100.0
2011-06-15 15:30:00,40.65,40.7,40.56,40.68,1126400.0,27.6419,27.6759,27.5807,27.6623,1126400.0
2011-06-15 15:40:00,40.68,40.86,40.67,40.76,1580300.0,27.6623,27.7847,27.6555,27.7167,1580300.0
2011-06-15 15:50:00,40.77,40.81,40.68,40.68,2636600.0,27.7235,27.7507,27.6623,27.6623,2636600.0
2011-06-16 09:30:00,40.63,40.63,40.25,40.44,2452800.0,27.6283,27.6283,27.3699,27.4991,2452800.0
2011-06-16 09:40:00,40.43,40.63,40.41,40.48,2588600.0,27.4923,27.6283,27.4787,27.5263,2588600.0
2011-06-16 09:50:00,40.47,40.52,40.31,40.31,1311700.0,27.5195,27.5535,27.4107,27.4107,1311700.0
2011-06-16 10:00:00,40.31,40.37,40.1,40.29,2528700.0,27.4107,27.4515,27.2679,27.3971,2528700.0
2011-06-16 10:10:00,40.3,40.61,40.13,40.49,1790300.0,27.4039,27.6147,27.2883,27.5331,1790300.0
2011-06-16 10:20:00,40.48,40.5,40.28,40.36,1429400.0,27.5263,27.5399,27.3903,27.4447,1429400.0
2011-06-16 10:30:00,40.36,40.65,40.29,40.61,1296000.0,27.4447,27.6419,27.3971,27.6147,1296000.0
2011-06-16 10:40:00,40.62,40.64,40.45,40.49,1031800.0,27.6215,27.6351,27.5059,27.5331,1031800.0
2011-06-16 10:50:00,40.49,40.54,40.43,40.43,795700.0,27.5331,27.5671,27.4923,27.4923,795700.0
2011-06-16 11:00:00,40.42,40.45,40.32,40.36,732700.0,27.4855,27.5059,27.4175,27.4447,732700.0
2011-06-16 11:10:00,40.36,40.52,40.32,40.48,1074200.0,27.4447,27.5535,27.4175,27.5263,1074200.0
2011-06-16 11:20:00,40.53,40.63,40.45,40.59,987900.0,27.5603,27.6283,27.5059,27.6011,987900.0
2011-06-16 11:30:00,40.6,40.71,40.52,40.59,850500.0,27.6079,27.6827,27.5535,27.6011,850500.0
2011-06-16 11:40:00,40.59,40.6,40.46,40.47,595500.0,27.6011,27.6079,27.5127,27.5195,595500.0
2011-06-16 11:50:00,40.46,40.52,40.4,40.47,545700.0,27.5127,27.5535,27.4719,27.5195,545700.0
2011-06-16 12:00:00,40.46,40.56,40.46,40.52,554800.0,27.5127,27.5807,27.5127,27.5535,554800.0
2011-06-16 12:10:00,40.52,40.54,40.44,40.5,317800.0,27.5535,27.5671,27.4991,27.5399,317800.0
2011-06-16 12:20:00,40.5,40.59,40.48,40.57,407000.0,27.5399,27.6011,27.5263,27.5875,407000.0
2011-06-16 12:30:00,40.57,40.6,40.5,40.53,438600.0,27.5875,27.6079,27.5399,27.5603,438600.0
2011-06-16 12:40:00,40.52,40.53,40.46,40.5,246200.0,27.5535,27.5603,27.5127,27.5399,246200.0
2011-06-16 12:50:00,40.5,40.54,40.45,40.46,170000.0,27.5399,27.5671,27.5059,27.5127,170000.0
2011-06-16 13:00:00,40.44,40.49,40.4,40.48,284300.0,27.4991,27.5331,27.4719,27.5263,284300.0
2011-06-16 13:10:00,40.48,40.55,40.47,40.5,482700.0,27.5263,27.5739,27.5195,27.5399,482700.0
2011-06-16 13:20:00,40.51,40.52,40.38,40.4,847100.0,27.5467,27.5535,27.4583,27.4719,847100.0
2011-06-16 13:30:00,40.4,40.41,40.08,40.1,1965500.0,27.4719,27.4787,27.2543,27.2679,1965500.0
2011-06-16 13:40:00,40.09,40.17,39.95,40.0,2470400.0,27.2611,27.3155,27.1659,27.1999,2470400.0
2011-06-16 13:50:00,40.0,40.0,39.79,39.83,1619800.0,27.1999,27.1999,27.0571,27.0843,1619800.0
2011-06-16 14:00:00,39.83,40.03,39.83,39.96,1124900.0,27.0843,27.2203,27.0843,27.1727,1124900.0
2011-06-16 14:10:00,39.96,39.96,39.78,39.83,1385000.0,27.1727,27.1727,27.0503,27.0843,1385000.0
2011-06-16 14:20:00,39.83,39.97,39.81,39.87,840700.0,27.0843,27.1795,27.0707,27.1115,840700.0
2011-06-16 14:30:00,39.88,39.91,39.7,39.77,1374200.0,27.1183,27.1387,26.9959,27.0435,1374200.0
2011-06-16 14:40:00,39.78,39.91,39.76,39.76,1478300.0,27.0503,27.1387,27.0367,27.0367,1478300.0
2011-06-16 14:50:00,39.77,39.96,39.74,39.95,1072000.0,27.0435,27.1727,27.0231,27.1659,1072000.0
2011-06-16 15:00:00,39.94,40.15,39.92,40.15,1462500.0,27.1591,27.3019,27.1455,27.3019,1462500.0
2011-06-16 15:10:00,40.15,40.18,39.99,40.08,1129300.0,27.3019,27.3223,27.1931,27.2543,1129300.0
2011-06-16 15:20:00,40.07,40.18,40.07,40.11,1074400.0,27.2475,27.3223,27.2475,27.2747,1074400.0
2011-06-16 15:30:00,40.12,40.32,40.07,40.28,1083000.0,27.2815,27.4175,27.2475,27.3903,1083000.0
2011-06-16 15:40:00,40.28,40.31,40.2,40.23,1295000.0,27.3903,27.4107,27.3359,27.3563,1295000.0
2011-06-16 15:50:00,40.23,40.38,40.2,40.36,2812700.0,27.3563,27.4583,27.3359,27.4447,2812700.0
2011-06-17 09:30:00,40.85,40.98,40.77,40.84,5773700.0,27.7779,27.8663,27.7235,27.7711,5773700.0
2011-06-17 09:40:00,40.83,41.06,40.75,40.9,1420500.0,27.7643,27.9207,27.7099,27.8119,1420500.0
2011-06-17 09:50:00,40.91,40.92,40.75,40.87,873800.0,27.8187,27.8255,27.7099,27.7915,873800.0
2011-06-17 10:00:00,40.87,41.04,40.78,40.89,904300.0,27.7915,27.9071,27.7303,27.8051,904300.0
2011-06-17 10:10:00,40.89,40.93,40.77,40.86,763300.0,27.8051,27.8323,27.7235,27.7847,763300.0
2011-06-17 10:20:00,40.86,40.89,40.8,40.88,656800.0,27.7847,27.8051,27.7439,27.7983,656800.0
2011-06-17 10:30:00,40.87,40.96,40.85,40.91,665600.0,27.7915,27.8527,27.7779,27.8187,665600.0
2011-06-17 10:40:00,40.92,41.0,40.91,41.0,493700.0,27.8255,27.8799,27.8187,27.8799,493700.0
2011-06-17 10:50:00,41.0,41.05,40.96,40.96,721900.0,27.8799,27.9139,27.8527,27.8527,721900.0
2011-06-17 11:00:00,40.96,40.97,40.79,40.82,781800.0,27.8527,27.8595,27.7371,27.7575,781800.0
2011-06-17 11:10:00,40.82,40.95,40.82,40.87,512500.0,27.7575,27.8459,27.7575,27.7915,512500.0
2011-06-17 11:20:00,40.87,40.9,40.84,40.9,319900.0,27.7915,27.8119,27.7711,27.8119,319900.0
2011-06-17 11:30:00,40.9,40.9,40.77,40.83,385100.0,27.8119,27.8119,27.7235,27.7643,385100.0
2011-06-17 11:40:00,40.83,40.88,40.78,40.85,303100.0,27.7643,27.7983,27.7303,27.7779,303100.0
2011-06-17 11:50:00,40.86,40.89,40.8,40.85,323500.0,27.7847,27.8051,27.7439,27.7779,323500.0
2011-06-17 12:00:00,40.85,40.88,40.83,40.88,269400.0,27.7779,27.7983,27.7643,27.7983,269400.0
2011-06-17 12:10:00,40.88,40.89,40.76,40.77,254800.0,27.7983,27.8051,27.7167,27.7235,254800.0
2011-06-17 12:20:00,40.77,40.77,40.66,40.77,544500.0,27.7235,27.7235,27.6487,27.7235,544500.0
2011-06-17 12:30:00,40.76,40.78,40.65,40.68,437800.0,27.7167,27.7303,27.6419,27.6623,437800.0
2011-06-17 12:40:00,40.69,40.7,40.59,40.6,556100.0,27.6691,27.6759,27.6011,27.6079,556100.0
2011-06-17 12:50:00,40.61,40.62,40.54,40.58,591200.0,27.6147,27.6215,27.5671,27.5943,591200.0
2011-06-17 13:00:00,40.59,40.62,40.54,40.61,433700.0,27.6011,27.6215,27.5671,27.6147,433700.0
2011-06-17 13:10:00,40.61,40.67,40.6,40.66,450100.0,27.6147,27.6555,27.6079,27.6487,450100.0
2011-06-17 13:20:00,40.65,40.7,40.61,40.67,445600.0,27.6419,27.6759,27.6147,27.6555,445600.0
2011-06-17 13:30:00,40.66,40.8,40.66,40.79,436900.0,27.6487,27.7439,27.6487,27.7371,436900.0
2011-06-17 13:40:00,40.79,40.82,40.75,40.79,314700.0,27.7371,27.7575,27.7099,27.7371,314700.0
2011-06-17 13:50:00,40.79,40.79,40.7,40.76,317200.0,27.7371,27.7371,27.6759,27.7167,317200.0
2011-06-17 14:00:00,40.75,40.88,40.75,40.84,362200.0,27.7099,27.7983,27.7099,27.7711,362200.0
2011-06-17 14:10:00,40.83,40.86,40.75,40.79,543800.0,27.7643,27.7847,27.7099,27.7371,543800.0
2011-06-17 14:20:00,40.79,40.88,40.78,40.87,325200.0,27.7371,27.7983,27.7303,27.7915,325200.0
2011-06-17 14:30:00,40.87,40.89,40.76,40.81,617100.0,27.7915,27.8051,27.7167,27.7507,617100.0
2011-06-17 14:40:00,40.81,40.82,40.73,40.78,412200.0,27.7507,27.7575,27.6963,27.7303,412200.0
2011-06-17 14:50:00,40.79,40.88,40.75,40.87,305100.0,27.7371,27.7983,27.7099,27.7915,305100.0
2011-06-17 15:00:00,40.87,40.89,40.81,40.82,394300.0,27.7915,27.8051,27.7507,27.7575,394300.0
2011-06-17 15:10:00,40.81,40.83,40.6,40.67,828300.0,27.7507,27.7643,27.6079,27.6555,828300.0
2011-06-17 15:20:00,40.66,40.79,40.66,40.76,702300.0,27.6487,27.7371,27.6487,27.7167,702300.0
2011-06-17 15:30:00,40.76,40.82,40.7,40.78,840800.0,27.7167,27.7575,27.6759,27.7303,840800.0
2011-06-17 15:40:00,40.79,40.92,40.77,40.89,1447200.0,27.7371,27.8255,27.7235,27.8051,1447200.0
2011-06-17 15:50:00,40.89,40.89,40.75,40.77,1977500.0,27.8051,27.8051,27.7099,27.7235,1977500.0
2011-06-20 09:30:00,40.5,40.65,40.14,40.19,1396800.0,27.5399,27.6419,27.2951,27.3291,1396800.0
2011-06-20 09:40:00,40.2,40.3,40.12,40.26,807300.0,27.3359,27.4039,27.2815,27.3767,807300.0
2011-06-20 09:50:00,40.26,40.36,40.24,40.32,774000.0,27.3767,27.4447,27.3631,27.4175,774000.0
2011-06-20 10:00:00,40.33,40.38,40.24,40.25,783200.0,27.4243,27.4583,27.3631,27.3699,783200.0
2011-06-20 10:10:00,40.24,40.42,40.22,40.38,571500.0,27.3631,27.4855,27.3495,27.4583,571500.0
2011-06-20 10:20:00,40.39,40.53,40.31,40.52,1170200.0,27.4651,27.5603,27.4107,27.5535,1170200.0
2011-06-20 10:30:00,40.53,40.66,40.49,40.65,999400.0,27.5603,27.6487,27.5331,27.6419,999400.0
2011-06-20 10:40:00,40.65,40.72,40.62,40.69,521300.0,27.6419,27.6895,27.6215,27.6691,521300.0
2011-06-20 10:50:00,40.68,40.73,40.63,40.65,493100.0,27.6623,27.6963,27.6283,27.6419,493100.0
2011-06-20 11:00:00,40.65,40.67,40.57,40.59,419200.0,27.6419,27.6555,27.5875,27.6011,419200.0
2011-06-20 11:10:00,40.58,40.66,40.57,40.66,335300.0,27.5943,27.6487,27.5875,27.6487,335300.0
2011-06-20 11:20:00,40.65,40.73,40.64,40.72,395200.0,27.6419,27.6963,27.6351,27.6895,395200.0
2011-06-20 11:30:00,40.72,40.8,40.72,40.74,344100.0,27.6895,27.7439,27.6895,27.7031,344100.0
2011-06-20 11:40:00,40.73,40.81,40.7,40.75,482500.0,27.6963,27.7507,27.6759,27.7099,482500.0
2011-06-20 11:50:00,40.75,40.76,40.58,40.58,536500.0,27.7099,27.7167,27.5943,27.5943,536500.0
2011-06-20 12:00:00,40.58,40.62,40.54,40.54,398300.0,27.5943,27.6215,27.5671,27.5671,398300.0
2011-06-20 12:10:00,40.55,40.55,40.46,40.48,298300.0,27.5739,27.5739,27.5127,27.5263,298300.0
2011-06-20 12:20:00,40.48,40.59,40.44,40.58,175500.0,27.5263,27.6011,27.4991,27.5943,175500.0
2011-06-20 12:30:00,40.58,40.63,40.55,40.62,216000.0,27.5943,27.6283,27.5739,27.6215,216000.0
2011-06-20 12:40:00,40.62,40.69,40.61,40.68,149100.0,27.6215,27.6691,27.6147,27.6623,149100.0
2011-06-20 12:50:00,40.68,40.71,40.45,40.46,331500.0,27.6623,27.6827,27.5059,27.5127,331500.0
2011-06-20 13:00:00,40.47,40.5,40.37,40.48,263200.0,27.5195,27.5399,27.4515,27.5263,263200.0
2011-06-20 13:10:00,40.49,40.49,40.44,40.46,205500.0,27.5331,27.5331,27.4991,27.5127,205500.0
2011-06-20 13:20:00,40.47,40.51,40.46,40.48,193700.0,27.5195,27.5467,27.5127,27.5263,193700.0
2011-06-20 13:30:00,40.48,40.49,40.41,40.41,176500.0,27.5263,27.5331,27.4787,27.4787,176500.0
2011-06-20 13:40:00,40.41,40.45,40.27,40.28,338700.0,27.4787,27.5059,27.3835,27.3903,338700.0
2011-06-20 13:50:00,40.27,40.37,40.27,40.32,257400.0,27.3835,27.4515,27.3835,27.4175,257400.0
2011-06-20 14:00:00,40.32,40.39,40.32,40.36,242000.0,27.4175,27.4651,27.4175,27.4447,242000.0
2011-06-20 14:10:00,40.37,40.44,40.33,40.41,211000.0,27.4515,27.4991,27.4243,27.4787,211000.0
2011-06-20 14:20:00,40.4,40.4,40.29,40.3,334300.0,27.4719,27.4719,27.3971,27.4039,334300.0
2011-06-20 14:30:00,40.3,40.45,40.29,40.44,405300.0,27.4039,27.5059,27.3971,27.4991,405300.0
2011-06-20 14:40:00,40.44,40.5,40.4,40.41,369700.0,27.4991,27.5399,27.4719,27.4787,369700.0
2011-06-20 14:50:00,40.4,40.44,40.36,40.43,293000.0,27.4719,27.4991,27.4447,27.4923,293000.0
2011-06-20 15:00:00,40.42,40.42,40.3,40.3,312400.0,27.4855,27.4855,27.4039,27.4039,312400.0
2011-06-20 15:10:00,40.3,40.35,40.27,40.32,420900.0,27.4039,27.4379,27.3835,27.4175,420900.0
2011-06-20 15:20:00,40.32,40.36,40.28,40.32,515600.0,27.4175,27.4447,27.3903,27.4175,515600.0
2011-06-20 15:30:00,40.32,40.49,40.3,40.47,834500.0,27.4175,27.5331,27.4039,27.5195,834500.0
2011-06-20 15:40:00,40.47,40.54,40.43,40.5,947600.0,27.5195,27.5671,27.4923,27.5399,947600.0
2011-06-20 15:50:00,40.5,40.5,40.41,40.46,1700800.0,27.5399,27.5399,27.4787,27.5127,1700800.0
2011-06-21 09:30:00,40.68,40.79,40.52,40.62,1300500.0,27.6623,27.7371,27.5535,27.6215,1300500.0
2011-06-21 09:40:00,40.62,40.64,40.25,40.46,1120600.0,27.6215,27.6351,27.3699,27.5127,1120600.0
2011-06-21 09:50:00,40.45,40.61,40.43,40.57,983500.0,27.5059,27.6147,27.4923,27.5875,983500.0
2011-06-21 10:00:00,40.58,40.69,40.48,40.56,1037800.0,27.5943,27.6691,27.5263,27.5807,1037800.0
2011-06-21 10:10:00,40.56,40.73,40.53,40.7,821800.0,27.5807,27.6963,27.5603,27.6759,821800.0
2011-06-21 10:20:00,40.69,40.86,40.66,40.8,855600.0,27.6691,27.7847,27.6487,27.7439,855600.0
2011-06-21 10:30:00,40.8,40.85,40.72,40.75,565100.0,27.7439,27.7779,27.6895,27.7099,565100.0
2011-06-21 10:40:00,40.75,40.86,40.74,40.85,692900.0,27.7099,27.7847,27.7031,27.7779,692900.0
2011-06-21 10:50:00,40.85,40.91,40.81,40.9,509000.0,27.7779,27.8187,27.7507,27.8119,509000.0
2011-06-21 11:00:00,40.89,41.05,40.87,41.0,770400.0,27.8051,27.9139,27.7915,27.8799,770400.0
2011-06-21 11:10:00,41.01,41.1,40.92,41.08,931600.0,27.8867,27.9479,27.8255,27.9343,931600.0
2011-06-21 11:20:00,41.1,41.22,41.08,41.21,845600.0,27.9479,28.0295,27.9343,28.0227,845600.0
2011-06-21 11:30:00,41.2,41.23,41.13,41.2,673200.0,28.0159,28.0363,27.9683,28.0159,673200.0
2011-06-21 11:40:00,41.2,41.22,41.11,41.11,533800.0,28.0159,28.0295,27.9547,27.9547,533800.0
2011-06-21 11:50:00,41.11,41.14,41.04,41.09,397200.0,27.9547,27.9751,27.9071,27.9411,397200.0
2011-06-21 12:00:00,41.09,41.1,40.99,41.01,470300.0,27.9411,27.9479,27.8731,27.8867,470300.0
2011-06-21 12:10:00,41.01,41.04,40.97,41.0,437100.0,27.8867,27.9071,27.8595,27.8799,437100.0
2011-06-21 12:20:00,41.0,41.04,40.91,40.98,433700.0,27.8799,27.9071,27.8187,27.8663,433700.0
2011-06-21 12:30:00,40.98,41.01,40.89,40.91,450800.0,27.8663,27.8867,27.8051,27.8187,450800.0
2011-06-21 12:40:00,40.91,40.96,40.9,40.92,201600.0,27.8187,27.8527,27.8119,27.8255,201600.0
2011-06-21 12:50:00,40.93,40.98,40.9,40.96,198400.0,27.8323,27.8663,27.8119,27.8527,198400.0
2011-06-21 13:00:00,40.95,40.96,40.77,40.77,650200.0,27.8459,27.8527,27.7235,27.7235,650200.0
2011-06-21 13:10:00,40.77,40.87,40.42,40.72,6291300.0,27.7235,27.7915,27.4855,27.6895,6291300.0
2011-06-21 13:20:00,40.72,40.79,40.66,40.72,987500.0,27.6895,27.7371,27.6487,27.6895,987500.0
2011-06-21 13:30:00,40.72,40.78,40.67,40.67,599700.0,27.6895,27.7303,27.6555,27.6555,599700.0
2011-06-21 13:40:00,40.67,40.73,40.53,40.7,940000.0,27.6555,27.6963,27.5603,27.6759,940000.0
2011-06-21 13:50:00,40.71,40.79,40.68,40.77,392900.0,27.6827,27.7371,27.6623,27.7235,392900.0
2011-06-21 14:00:00,40.78,40.86,40.77,40.83,533100.0,27.7303,27.7847,27.7235,27.7643,533100.0
2011-06-21 14:10:00,40.84,40.96,40.82,40.93,549800.0,27.7711,27.8527,27.7575,27.8323,549800.0
2011-06-21 14:20:00,40.92,40.95,40.87,40.91,470300.0,27.8255,27.8459,27.7915,27.8187,470300.0
2011-06-21 14:30:00,40.92,41.04,40.9,41.02,447500.0,27.8255,27.9071,27.8119,27.8935,447500.0
2011-06-21 14:40:00,41.03,41.03,40.98,41.01,512600.0,27.9003,27.9003,27.8663,27.8867,512600.0
2011-06-21 14:50:00,41.0,41.05,40.97,41.01,449400.0,27.8799,27.9139,27.8595,27.8867,449400.0
2011-06-21 15:00:00,41.01,41.02,40.94,40.95,452500.0,27.8867,27.8935,27.8391,27.8459,452500.0
2011-06-21 15:10:00,40.95,40.98,40.92,40.96,710800.0,27.8459,27.8663,27.8255,27.8527,710800.0
2011-06-21 15:20:00,40.96,40.98,40.81,40.82,582600.0,27.8527,27.8663,27.7507,27.7575,582600.0
2011-06-21 15:30:00,40.82,40.92,40.8,40.9,575500.0,27.7575,27.8255,27.7439,27.8119,575500.0
2011-06-21 15:40:00,40.9,40.95,40.81,40.94,865100.0,27.8119,27.8459,27.7507,27.8391,865100.0
2011-06-21 15:50:00,40.94,40.96,40.89,40.91,1520900.0,27.8391,27.8527,27.8051,27.8187,1520900.0
2011-06-22 09:30:00,40.67,40.89,40.48,40.86,1189700.0,27.6555,27.8051,27.5263,27.7847,1189700.0
2011-06-22 09:40:00,40.87,41.02,40.84,40.98,789300.0,27.7915,27.8935,27.7711,27.8663,789300.0
2011-06-22 09:50:00,40.98,41.26,40.9,41.22,987300.0,27.8663,28.0567,27.8119,28.0295,987300.0
2011-06-22 10:00:00,41.21,41.42,41.15,41.29,1496000.0,28.0227,28.1655,27.9819,28.0771,1496000.0
2011-06-22 10:10:00,41.29,41.37,41.2,41.26,966300.0,28.0771,28.1315,28.0159,28.0567,966300.0
2011-06-22 10:20:00,41.26,41.33,41.23,41.27,465100.0,28.0567,28.1043,28.0363,28.0635,465100.0
2011-06-22 10:30:00,41.28,41.39,41.25,41.37,455800.0,28.0703,28.1451,28.0499,28.1315,455800.0
2011-06-22 10:40:00,41.37,41.4,41.31,41.37,322000.0,28.1315,28.1519,28.0907,28.1315,322000.0
2011-06-22 10:50:00,41.36,41.53,41.32,41.52,702100.0,28.1247,28.2403,28.0975,28.2335,702100.0
2011-06-22 11:00:00,41.52,41.52,41.35,41.36,775400.0,28.2335,28.2335,28.1179,28.1247,775400.0
2011-06-22 11:10:00,41.36,41.44,41.36,41.4,324100.0,28.1247,28.1791,28.1247,28.1519,324100.0
2011-06-22 11:20:00,41.4,41.44,41.31,41.31,310100.0,28.1519,28.1791,28.0907,28.0907,310100.0
2011-06-22 11:30:00,41.31,41.35,41.24,41.34,308500.0,28.0907,28.1179,28.0431,28.1111,308500.0
2011-06-22 11:40:00,41.34,41.35,41.26,41.29,481600.0,28.1111,28.1179,28.0567,28.0771,481600.0
2011-06-22 11:50:00,41.29,41.31,41.22,41.31,425300.0,28.0771,28.0907,28.0295,28.0907,425300.0
2011-06-22 12:00:00,41.31,41.31,41.21,41.29,423000.0,28.0907,28.0907,28.0227,28.0771,423000.0
2011-06-22 12:10:00,41.3,41.39,41.29,41.31,287900.0,28.0839,28.1451,28.0771,28.0907,287900.0
2011-06-22 12:20:00,41.31,41.35,41.25,41.35,255400.0,28.0907,28.1179,28.0499,28.1179,255400.0
2011-06-22 12:30:00,41.35,41.35,41.21,41.28,502600.0,28.1179,28.1179,28.0227,28.0703,502600.0
2011-06-22 12:40:00,41.29,41.39,41.25,41.32,460500.0,28.0771,28.1451,28.0499,28.0975,460500.0
2011-06-22 12:50:00,41.31,41.38,41.3,41.33,247100.0,28.0907,28.1383,28.0839,28.1043,247100.0
2011-06-22 13:00:00,41.32,41.35,41.26,41.34,302600.0,28.0975,28.1179,28.0567,28.1111,302600.0
2011-06-22 13:10:00,41.34,41.38,41.31,41.38,235700.0,28.1111,28.1383,28.0907,28.1383,235700.0
2011-06-22 13:20:00,41.37,41.39,41.34,41.37,425500.0,28.1315,28.1451,28.1111,28.1315,425500.0
2011-06-22 13:30:00,41.37,41.4,41.33,41.37,326900.0,28.1315,28.1519,28.1043,28.1315,326900.0
2011-06-22 13:40:00,41.37,41.4,41.34,41.37,174100.0,28.1315,28.1519,28.1111,28.1315,174100.0
2011-06-22 13:50:00,41.36,41.39,41.34,41.36,190600.0,28.1247,28.1451,28.1111,28.1247,190600.0
2011-06-22 14:00:00,41.36,41.36,41.21,41.31,575900.0,28.1247,28.1247,28.0227,28.0907,575900.0
2011-06-22 14:10:00,41.32,41.33,41.27,41.28,396300.0,28.0975,28.1043,28.0635,28.0703,396300.0
2011-06-22 14:20:00,41.29,41.4,41.28,41.3,501000.0,28.0771,28.1519,28.0703,28.0839,501000.0
2011-06-22 14:30:00,41.3,41.31,41.18,41.2,575500.0,28.0839,28.0907,28.0023,28.0159,575500.0
2011-06-22 14:40:00,41.19,41.23,41.09,41.14,755200.0,28.0091,28.0363,27.9411,27.9751,755200.0
2011-06-22 14:50:00,41.15,41.15,41.03,41.06,728600.0,27.9819,27.9819,27.9003,27.9207,728600.0
2011-06-22 15:00:00,41.05,41.13,41.02,41.13,757600.0,27.9139,27.9683,27.8935,27.9683,757600.0
2011-06-22 15:10:00,41.14,41.17,41.05,41.13,578200.0,27.9751,27.9955,27.9139,27.9683,578200.0
2011-06-22 15:20:00,41.14,41.2,41.07,41.11,551800.0,27.9751,28.0159,27.9275,27.9547,551800.0
2011-06-22 15:30:00,41.11,41.12,40.82,40.84,1877400.0,27.9547,27.9615,27.7575,27.7711,1877400.0
2011-06-22 15:40:00,40.84,40.88,40.77,40.8,1576600.0,27.7711,27.7983,27.7235,27.7439,1576600.0
2011-06-22 15:50:00,40.8,40.86,40.69,40.69,2204700.0,27.7439,27.7847,27.6691,27.6691,2204700.0
2011-06-23 09:30:00,40.12,40.25,39.85,39.94,2563900.0,27.2815,27.3699,27.0979,27.1591,2563900.0
2011-06-23 09:40:00,39.95,39.99,39.77,39.9,1490800.0,27.1659,27.1931,27.0435,27.1319,1490800.0
2011-06-23 09:50:00,39.89,39.97,39.8,39.97,1259200.0,27.1251,27.1795,27.0639,27.1795,1259200.0
2011-06-23 10:00:00,39.97,40.12,39.86,40.08,1563500.0,27.1795,27.2815,27.1047,27.2543,1563500.0
2011-06-23 10:10:00,40.07,40.07,39.8,39.86,1052000.0,27.2475,27.2475,27.0639,27.1047,1052000.0
2011-06-23 10:20:00,39.86,39.87,39.62,39.77,1726900.0,27.1047,27.1115,26.9415,27.0435,1726900.0
2011-06-23 10:30:00,39.76,39.87,39.75,39.78,927500.0,27.0367,27.1115,27.0299,27.0503,927500.0
2011-06-23 10:40:00,39.79,39.85,39.65,39.69,1027300.0,27.0571,27.0979,26.9619,26.9891,1027300.0
2011-06-23 10:50:00,39.68,39.79,39.65,39.75,737200.0,26.9823,27.0571,26.9619,27.0299,737200.0
2011-06-23 11:00:00,39.75,39.87,39.7,39.85,705400.0,27.0299,27.1115,26.9959,27.0979,705400.0
2011-06-23 11:10:00,39.85,39.86,39.68,39.75,579700.0,27.0979,27.1047,26.9823,27.0299,579700.0
2011-06-23 11:20:00,39.75,39.83,39.7,39.81,642900.0,27.0299,27.0843,26.9959,27.0707,642900.0
2011-06-23 11:30:00,39.82,39.89,39.79,39.83,743700.0,27.0775,27.1251,27.0571,27.0843,743700.0
2011-06-23 11:40:00,39.83,39.89,39.83,39.86,441800.0,27.0843,27.1251,27.0843,27.1047,441800.0
2011-06-23 11:50:00,39.86,39.89,39.77,39.86,488600.0,27.1047,27.1251,27.0435,27.1047,488600.0
2011-06-23 12:00:00,39.86,39.93,39.85,39.9,704200.0,27.1047,27.1523,27.0979,27.1319,704200.0
2011-06-23 12:10:00,39.9,39.95,39.85,39.93,1393400.0,27.1319,27.1659,27.0979,27.1523,1393400.0
2011-06-23 12:20:00,39.94,39.95,39.83,39.85,1392600.0,27.1591,27.1659,27.0843,27.0979,1392600.0
2011-06-23 12:30:00,39.85,39.86,39.74,39.83,747200.0,27.0979,27.1047,27.0231,27.0843,747200.0
2011-06-23 12:40:00,39.83,39.9,39.8,39.8,628300.0,27.0843,27.1319,27.0639,27.0639,628300.0
2011-06-23 12:50:00,39.81,39.86,39.79,39.81,738300.0,27.0707,27.1047,27.0571,27.0707,738300.0
2011-06-23 13:00:00,39.82,39.92,39.79,39.85,556600.0,27.0775,27.1455,27.0571,27.0979,556600.0
2011-06-23 13:10:00,39.85,39.91,39.82,39.82,505600.0,27.0979,27.1387,27.0775,27.0775,505600.0
2011-06-23 13:20:00,39.82,39.83,39.75,39.79,589000.0,27.0775,27.0843,27.0299,27.0571,589000.0
2011-06-23 13:30:00,39.79,39.87,39.76,39.8,620500.0,27.0571,27.1115,27.0367,27.0639,620500.0
2011-06-23 13:40:00,39.8,39.86,39.79,39.8,519300.0,27.0639,27.1047,27.0571,27.0639,519300.0
2011-06-23 13:50:00,39.81,39.88,39.77,39.86,1116600.0,27.0707,27.1183,27.0435,27.1047,1116600.0
2011-06-23 14:00:00,39.87,39.9,39.83,39.9,1102400.0,27.1115,27.1319,27.0843,27.1319,1102400.0
2011-06-23 14:10:00,39.9,39.95,39.8,39.81,760500.0,27.1319,27.1659,27.0639,27.0707,760500.0
2011-06-23 14:20:00,39.81,39.88,39.79,39.86,730700.0,27.0707,27.1183,27.0571,27.1047,730700.0
2011-06-23 14:30:00,39.86,39.95,39.81,39.82,716500.0,27.1047,27.1659,27.0707,27.0775,716500.0
2011-06-23 14:40:00,39.81,39.83,39.72,39.76,636500.0,27.0707,27.0843,27.0095,27.0367,636500.0
2011-06-23 14:50:00,39.77,40.11,39.72,40.1,1604600.0,27.0435,27.2747,27.0095,27.2679,1604600.0
2011-06-23 15:00:00,40.11,40.2,39.89,40.14,2369600.0,27.2747,27.3359,27.1251,27.2951,2369600.0
2011-06-23 15:10:00,40.14,40.25,39.99,40.1,1512600.0,27.2951,27.3699,27.1931,27.2679,1512600.0
2011-06-23 15:20:00,40.1,40.18,39.98,39.98,1219500.0,27.2679,27.3223,27.1863,27.1863,1219500.0
2011-06-23 15:30:00,39.99,40.0,39.84,39.88,2012200.0,27.1931,27.1999,27.0911,27.1183,2012200.0
2011-06-23 15:40:00,39.88,39.98,39.83,39.97,2794500.0,27.1183,27.1863,27.0843,27.1795,2794500.0
2011-06-23 15:50:00,39.96,40.12,39.95,40.08,3568700.0,27.1727,27.2815,27.1659,27.2543,3568700.0
2011-06-24 09:30:00,40.05,40.18,39.77,39.85,1942700.0,27.2339,27.3223,27.0435,27.0979,1942700.0
2011-06-24 09:40:00,39.85,39.93,39.79,39.83,1239100.0,27.0979,27.1523,27.0571,27.0843,1239100.0
2011-06-24 09:50:00,39.84,39.9,39.79,39.85,776700.0,27.0911,27.1319,27.0571,27.0979,776700.0
2011-06-24 10:00:00,39.85,39.9,39.65,39.7,1363700.0,27.0979,27.1319,26.9619,26.9959,1363700.0
2011-06-24 10:10:00,39.71,39.71,39.52,39.62,1329200.0,27.0027,27.0027,26.8735,26.9415,1329200.0
2011-06-24 10:20:00,39.62,39.69,39.55,39.66,838200.0,26.9415,26.9891,26.8939,26.9687,838200.0
2011-06-24 10:30:00,39.65,39.66,39.52,39.56,1038200.0,26.9619,26.9687,26.8735,26.9007,1038200.0
2011-06-24 10:40:00,39.56,39.63,39.52,39.54,772500.0,26.9007,26.9483,26.8735,26.8871,772500.0
2011-06-24 10:50:00,39.54,39.54,39.44,39.52,910600.0,26.8871,26.8871,26.8191,26.8735,910600.0
2011-06-24 11:00:00,39.51,39.63,39.51,39.59,577400.0,26.8667,26.9483,26.8667,26.9211,577400.0
2011-06-24 11:10:00,39.6,39.64,39.51,39.64,669000.0,26.9279,26.9551,26.8667,26.9551,669000.0
2011-06-24 11:20:00,39.63,39.64,39.54,39.57,543400.0,26.9483,26.9551,26.8871,26.9075,543400.0
2011-06-24 11:30:00,39.58,39.63,39.54,39.61,326500.0,26.9143,26.9483,26.8871,26.9347,326500.0
2011-06-24 11:40:00,39.61,39.69,39.57,39.67,400700.0,26.9347,26.9891,26.9075,26.9755,400700.0
2011-06-24 11:50:00,39.67,39.68,39.6,39.65,384400.0,26.9755,26.9823,26.9279,26.9619,384400.0
2011-06-24 12:00:00,39.64,39.71,39.6,39.6,367000.0,26.9551,27.0027,26.9279,26.9279,367000.0
2011-06-24 12:10:00,39.61,39.65,39.56,39.63,304800.0,26.9347,26.9619,26.9007,26.9483,304800.0
2011-06-24 12:20:00,39.63,39.67,39.61,39.66,258600.0,26.9483,26.9755,26.9347,26.9687,258600.0
2011-06-24 12:30:00,39.65,39.71,39.65,39.69,324900.0,26.9619,27.0027,26.9619,26.9891,324900.0
2011-06-24 12:40:00,39.7,39.71,39.56,39.56,468300.0,26.9959,27.0027,26.9007,26.9007,468300.0
2011-06-24 12:50:00,39.57,39.61,39.49,39.58,546000.0,26.9075,26.9347,26.8531,26.9143,546000.0
2011-06-24 13:00:00,39.58,39.58,39.47,39.51,435300.0,26.9143,26.9143,26.8395,26.8667,435300.0
2011-06-24 13:10:00,39.52,39.57,39.48,39.57,301900.0,26.8735,26.9075,26.8463,26.9075,301900.0
2011-06-24 13:20:00,39.57,39.65,39.56,39.59,443400.0,26.9075,26.9619,26.9007,26.9211,443400.0
2011-06-24 13:30:00,39.59,39.63,39.53,39.6,479500.0,26.9211,26.9483,26.8803,26.9279,479500.0
2011-06-24 13:40:00,39.6,39.65,39.58,39.65,909000.0,26.9279,26.9619,26.9143,26.9619,909000.0
2011-06-24 13:50:00,39.65,39.68,39.6,39.63,449700.0,26.9619,26.9823,26.9279,26.9483,449700.0
2011-06-24 14:00:00,39.62,39.64,39.54,39.57,557500.0,26.9415,26.9551,26.8871,26.9075,557500.0
2011-06-24 14:10:00,39.58,39.59,39.51,39.55,384800.0,26.9143,26.9211,26.8667,26.8939,384800.0
2011-06-24 14:20:00,39.56,39.57,39.51,39.54,424500.0,26.9007,26.9075,26.8667,26.8871,424500.0
2011-06-24 14:30:00,39.53,39.57,39.5,39.53,491200.0,26.8803,26.9075,26.8599,26.8803,491200.0
2011-06-24 14:40:00,39.53,39.6,39.49,39.57,522700.0,26.8803,26.9279,26.8531,26.9075,522700.0
2011-06-24 14:50:00,39.57,39.6,39.49,39.49,524000.0,26.9075,26.9279,26.8531,26.8531,524000.0
2011-06-24 15:00:00,39.49,39.57,39.48,39.56,683300.0,26.8531,26.9075,26.8463,26.9007,683300.0
2011-06-24 15:10:00,39.56,39.62,39.54,39.54,712100.0,26.9007,26.9415,26.8871,26.8871,712100.0
2011-06-24 15:20:00,39.54,39.6,39.49,39.57,809500.0,26.8871,26.9279,26.8531,26.9075,809500.0
2011-06-24 15:30:00,39.57,39.71,39.57,39.65,1451900.0,26.9075,27.0027,26.9075,26.9619,1451900.0
2011-06-24 15:40:00,39.65,39.7,39.55,39.55,1810700.0,26.9619,26.9959,26.8939,26.8939,1810700.0
2011-06-24 15:50:00,39.55,39.57,39.47,39.5,4215700.0,26.8939,26.9075,26.8395,26.8599,4215700.0
2011-06-27 09:30:00,39.38,39.85,39.33,39.82,1843600.0,26.7783,27.0979,26.7443,27.0775,1843600.0
2011-06-27 09:40:00,39.82,40.11,39.82,39.98,2259100.0,27.0775,27.2747,27.0775,27.1863,2259100.0
2011-06-27 09:50:00,39.98,40.02,39.8,39.85,1421900.0,27.1863,27.2135,27.0639,27.0979,1421900.0
2011-06-27 10:00:00,39.85,39.87,39.66,39.82,1396300.0,27.0979,27.1115,26.9687,27.0775,1396300.0
2011-06-27 10:10:00,39.82,39.97,39.77,39.97,780100.0,27.0775,27.1795,27.0435,27.1795,780100.0
2011-06-27 10:20:00,39.97,40.0,39.9,39.96,644800.0,27.1795,27.1999,27.1319,27.1727,644800.0
2011-06-27 10:30:00,39.96,39.98,39.85,39.88,494100.0,27.1727,27.1863,27.0979,27.1183,494100.0
2011-06-27 10:40:00,39.89,40.0,39.87,39.92,651600.0,27.1251,27.1999,27.1115,27.1455,651600.0
2011-06-27 10:50:00,39.93,40.05,39.92,40.03,716900.0,27.1523,27.2339,27.1455,27.2203,716900.0
2011-06-27 11:00:00,40.02,40.06,39.93,39.93,448300.0,27.2135,27.2407,27.1523,27.1523,448300.0
2011-06-27 11:10:00,39.93,40.0,39.84,39.87,624100.0,27.1523,27.1999,27.0911,27.1115,624100.0
2011-06-27 11:20:00,39.86,39.94,39.86,39.87,675700.0,27.1047,27.1591,27.1047,27.1115,675700.0
2011-06-27 11:30:00,39.87,39.92,39.74,39.8,721200.0,27.1115,27.1455,27.0231,27.0639,721200.0
2011-06-27 11:40:00,39.79,39.93,39.78,39.92,508300.0,27.0571,27.1523,27.0503,27.1455,508300.0
2011-06-27 11:50:00,39.92,39.94,39.87,39.91,516300.0,27.1455,27.1591,27.1115,27.1387,516300.0
2011-06-27 12:00:00,39.91,39.95,39.88,39.9,381100.0,27.1387,27.1659,27.1183,27.1319,381100.0
2011-06-27 12:10:00,39.9,39.94,39.84,39.85,301300.0,27.1319,27.1591,27.0911,27.0979,301300.0
2011-06-27 12:20:00,39.85,39.93,39.84,39.91,304800.0,27.0979,27.1523,27.0911,27.1387,304800.0
2011-06-27 12:30:00,39.91,39.94,39.88,39.91,334900.0,27.1387,27.1591,27.1183,27.1387,334900.0
2011-06-27 12:40:00,39.92,39.94,39.88,39.9,343100.0,27.1455,27.1591,27.1183,27.1319,343100.0
2011-06-27 12:50:00,39.9,39.93,39.87,39.87,278000.0,27.1319,27.1523,27.1115,27.1115,278000.0
2011-06-27 13:00:00,39.87,39.88,39.78,39.79,371900.0,27.1115,27.1183,27.0503,27.0571,371900.0
2011-06-27 13:10:00,39.78,39.85,39.76,39.83,314300.0,27.0503,27.0979,27.0367,27.0843,314300.0
2011-06-27 13:20:00,39.83,39.84,39.75,39.77,313900.0,27.0843,27.0911,27.0299,27.0435,313900.0
2011-06-27 13:30:00,39.76,39.79,39.73,39.76,370800.0,27.0367,27.0571,27.0163,27.0367,370800.0
2011-06-27 13:40:00,39.76,39.78,39.69,39.72,441300.0,27.0367,27.0503,26.9891,27.0095,441300.0
2011-06-27 13:50:00,39.71,39.76,39.71,39.75,412000.0,27.0027,27.0367,27.0027,27.0299,412000.0
2011-06-27 14:00:00,39.74,39.91,39.74,39.89,789200.0,27.0231,27.1387,27.0231,27.1251,789200.0
2011-06-27 14:10:00,39.9,39.96,39.87,39.89,570400.0,27.1319,27.1727,27.1115,27.1251,570400.0
2011-06-27 14:20:00,39.89,39.92,39.85,39.9,441700.0,27.1251,27.1455,27.0979,27.1319,441700.0
2011-06-27 14:30:00,39.9,40.04,39.9,40.03,971500.0,27.1319,27.2271,27.1319,27.2203,971500.0
2011-06-27 14:40:00,40.03,40.05,39.99,40.02,635000.0,27.2203,27.2339,27.1931,27.2135,635000.0
2011-06-27 14:50:00,40.03,40.03,40.0,40.01,518700.0,27.2203,27.2203,27.1999,27.2067,518700.0
2011-06-27 15:00:00,40.0,40.02,40.0,40.0,741200.0,27.1999,27.2135,27.1999,27.1999,741200.0
2011-06-27 15:10:00,40.0,40.02,39.92,39.93,789000.0,27.1999,27.2135,27.1455,27.1523,789000.0
2011-06-27 15:20:00,39.93,39.98,39.92,39.96,759500.0,27.1523,27.1863,27.1455,27.1727,759500.0
2011-06-27 15:30:00,39.96,40.05,39.95,40.0,1325200.0,27.1727,27.2339,27.1659,27.1999,1325200.0
2011-06-27 15:40:00,40.0,40.03,39.92,39.95,1435500.0,27.1999,27.2203,27.1455,27.1659,1435500.0
2011-06-27 15:50:00,39.95,39.98,39.87,39.88,1888600.0,27.1659,27.1863,27.1115,27.1183,1888600.0
2011-06-28 09:30:00,40.07,40.07,39.65,39.75,1730300.0,27.2475,27.2475,26.9619,27.0299,1730300.0
2011-06-28 09:40:00,39.75,39.75,39.56,39.66,1811900.0,27.0299,27.0299,26.9007,26.9687,1811900.0
2011-06-28 09:50:00,39.66,39.7,39.5,39.64,1379200.0,26.9687,26.9959,26.8599,26.9551,1379200.0
2011-06-28 10:00:00,39.64,39.64,39.55,39.55,1001500.0,26.9551,26.9551,26.8939,26.8939,1001500.0
2011-06-28 10:10:00,39.55,39.61,39.46,39.48,1192400.0,26.8939,26.9347,26.8327,26.8463,1192400.0
2011-06-28 10:20:00,39.48,39.52,39.36,39.45,1202200.0,26.8463,26.8735,26.7647,26.8259,1202200.0
2011-06-28 10:30:00,39.45,39.51,39.44,39.47,1029500.0,26.8259,26.8667,26.8191,26.8395,1029500.0
2011-06-28 10:40:00,39.46,39.48,39.39,39.41,751600.0,26.8327,26.8463,26.7851,26.7987,751600.0
2011-06-28 10:50:00,39.4,39.42,39.31,39.32,773500.0,26.7919,26.8055,26.7307,26.7375,773500.0
2011-06-28 11:00:00,39.33,39.36,39.28,39.34,698000.0,26.7443,26.7647,26.7103,26.7511,698000.0
2011-06-28 11:10:00,39.33,39.4,39.32,39.32,632500.0,26.7443,26.7919,26.7375,26.7375,632500.0
2011-06-28 11:20:00,39.33,39.37,39.32,39.33,581500.0,26.7443,26.7715,26.7375,26.7443,581500.0
2011-06-28 11:30:00,39.34,39.37,39.31,39.32,610300.0,26.7511,26.7715,26.7307,26.7375,610300.0
2011-06-28 11:40:00,39.32,39.33,39.27,39.29,609400.0,26.7375,26.7443,26.7035,26.7171,609400.0
2011-06-28 11:50:00,39.28,39.4,39.24,39.36,892400.0,26.7103,26.7919,26.6831,26.7647,892400.0
2011-06-28 12:00:00,39.37,39.48,39.36,39.39,804800.0,26.7715,26.8463,26.7647,26.7851,804800.0
2011-06-28 12:10:00,39.39,39.43,39.36,39.43,499700.0,26.7851,26.8123,26.7647,26.8123,499700.0
2011-06-28 12:20:00,39.42,39.45,39.4,39.44,362300.0,26.8055,26.8259,26.7919,26.8191,362300.0
2011-06-28 12:30:00,39.44,39.46,39.41,39.45,366400.0,26.8191,26.8327,26.7987,26.8259,366400.0
2011-06-28 12:40:00,39.44,39.46,39.39,39.41,352900.0,26.8191,26.8327,26.7851,26.7987,352900.0
2011-06-28 12:50:00,39.42,39.48,39.41,39.47,547400.0,26.8055,26.8463,26.7987,26.8395,547400.0
2011-06-28 13:00:00,39.47,39.54,39.44,39.52,688000.0,26.8395,26.8871,26.8191,26.8735,688000.0
2011-06-28 13:10:00,39.52,39.54,39.46,39.49,561500.0,26.8735,26.8871,26.8327,26.8531,561500.0
2011-06-28 13:20:00,39.49,39.51,39.47,39.5,508000.0,26.8531,26.8667,26.8395,26.8599,508000.0
2011-06-28 13:30:00,39.5,39.5,39.39,39.42,529200.0,26.8599,26.8599,26.7851,26.8055,529200.0
2011-06-28 13:40:00,39.41,39.45,39.41,39.45,665000.0,26.7987,26.8259,26.7987,26.8259,665000.0
2011-06-28 13:50:00,39.44,39.48,39.43,39.47,631000.0,26.8191,26.8463,26.8123,26.8395,631000.0
2011-06-28 14:00:00,39.47,39.48,39.39,39.43,561700.0,26.8395,26.8463,26.7851,26.8123,561700.0
2011-06-28 14:10:00,39.43,39.48,39.41,39.45,436200.0,26.8123,26.8463,26.7987,26.8259,436200.0
2011-06-28 14:20:00,39.45,39.49,39.43,39.46,349500.0,26.8259,26.8531,26.8123,26.8327,349500.0
2011-06-28 14:30:00,39.45,39.47,39.4,39.43,1225700.0,26.8259,26.8395,26.7919,26.8123,1225700.0
2011-06-28 14:40:00,39.44,39.44,39.39,39.43,1096500.0,26.8191,26.8191,26.7851,26.8123,1096500.0
2011-06-28 14:50:00,39.42,39.43,39.29,39.31,855900.0,26.8055,26.8123,26.7171,26.7307,855900.0
2011-06-28 15:00:00,39.31,39.5,39.3,39.46,1135300.0,26.7307,26.8599,26.7239,26.8327,1135300.0
2011-06-28 15:10:00,39.47,39.49,39.4,39.44,575100.0,26.8395,26.8531,26.7919,26.8191,575100.0
2011-06-28 15:20:00,39.43,39.52,39.42,39.44,651800.0,26.8123,26.8735,26.8055,26.8191,651800.0
2011-06-28 15:30:00,39.44,39.44,39.34,39.42,705700.0,26.8191,26.8191,26.7511,26.8055,705700.0
2011-06-28 15:40:00,39.42,39.43,39.34,39.39,1188000.0,26.8055,26.8123,26.7511,26.7851,1188000.0
2011-06-28 15:50:00,39.4,39.54,39.39,39.54,2330900.0,26.7919,26.8871,26.7851,26.8871,2330900.0
2011-06-29 09:30:00,40.04,40.3,39.92,40.25,2817000.0,27.2271,27.4039,27.1455,27.3699,2817000.0
2011-06-29 09:40:00,40.24,40.35,40.03,40.27,2228700.0,27.3631,27.4379,27.2203,27.3835,2228700.0
2011-06-29 09:50:00,40.27,40.45,40.26,40.42,1962600.0,27.3835,27.5059,27.3767,27.4855,1962600.0
2011-06-29 10:00:00,40.42,40.47,40.18,40.21,2188000.0,27.4855,27.5195,27.3223,27.3427,2188000.0
2011-06-29 10:10:00,40.22,40.31,40.08,40.09,1274500.0,27.3495,27.4107,27.2543,27.2611,1274500.0
2011-06-29 10:20:00,40.09,40.2,39.92,40.02,1259500.0,27.2611,27.3359,27.1455,27.2135,1259500.0
2011-06-29 10:30:00,40.02,40.19,40.0,40.09,714300.0,27.2135,27.3291,27.1999,27.2611,714300.0
2011-06-29 10:40:00,40.09,40.25,40.06,40.17,885000.0,27.2611,27.3699,27.2407,27.3155,885000.0
2011-06-29 10:50:00,40.17,40.24,40.13,40.2,922100.0,27.3155,27.3631,27.2883,27.3359,922100.0
2011-06-29 11:00:00,40.21,40.39,40.19,40.29,1047100.0,27.3427,27.4651,27.3291,27.3971,1047100.0
2011-06-29 11:10:00,40.3,40.43,40.26,40.39,1139800.0,27.4039,27.4923,27.3767,27.4651,1139800.0
2011-06-29 11:20:00,40.4,40.42,40.28,40.33,650400.0,27.4719,27.4855,27.3903,27.4243,650400.0
2011-06-29 11:30:00,40.33,40.34,40.2,40.31,744300.0,27.4243,27.4311,27.3359,27.4107,744300.0
2011-06-29 11:40:00,40.31,40.35,40.23,40.34,436900.0,27.4107,27.4379,27.3563,27.4311,436900.0
2011-06-29 11:50:00,40.33,40.4,40.31,40.37,465400.0,27.4243,27.4719,27.4107,27.4515,465400.0
2011-06-29 12:00:00,40.37,40.49,40.35,40.45,772100.0,27.4515,27.5331,27.4379,27.5059,772100.0
2011-06-29 12:10:00,40.46,40.47,40.39,40.41,469500.0,27.5127,27.5195,27.4651,27.4787,469500.0
2011-06-29 12:20:00,40.41,40.43,40.4,40.4,316400.0,27.4787,27.4923,27.4719,27.4719,316400.0
2011-06-29 12:30:00,40.4,40.43,40.37,40.4,374300.0,27.4719,27.4923,27.4515,27.4719,374300.0
2011-06-29 12:40:00,40.4,40.43,40.37,40.37,273200.0,27.4719,27.4923,27.4515,27.4515,273200.0
2011-06-29 12:50:00,40.38,40.39,40.32,40.33,431300.0,27.4583,27.4651,27.4175,27.4243,431300.0
2011-06-29 13:00:00,40.33,40.42,40.31,40.41,437800.0,27.4243,27.4855,27.4107,27.4787,437800.0
2011-06-29 13:10:00,40.41,40.47,40.33,40.37,458300.0,27.4787,27.5195,27.4243,27.4515,458300.0
2011-06-29 13:20:00,40.37,40.5,40.36,40.5,613200.0,27.4515,27.5399,27.4447,27.5399,613200.0
2011-06-29 13:30:00,40.49,40.5,40.45,40.49,341100.0,27.5331,27.5399,27.5059,27.5331,341100.0
2011-06-29 13:40:00,40.48,40.56,40.48,40.53,581000.0,27.5263,27.5807,27.5263,27.5603,581000.0
2011-06-29 13:50:00,40.54,40.54,40.36,40.38,520000.0,27.5671,27.5671,27.4447,27.4583,520000.0
2011-06-29 14:00:00,40.37,40.46,40.28,40.28,687000.0,27.4515,27.5127,27.3903,27.3903,687000.0
2011-06-29 14:10:00,40.28,40.32,40.24,40.3,566600.0,27.3903,27.4175,27.3631,27.4039,566600.0
2011-06-29 14:20:00,40.3,40.33,40.23,40.3,635400.0,27.4039,27.4243,27.3563,27.4039,635400.0
2011-06-29 14:30:00,40.31,40.35,40.29,40.33,304800.0,27.4107,27.4379,27.3971,27.4243,304800.0
2011-06-29 14:40:00,40.33,40.34,40.19,40.19,760000.0,27.4243,27.4311,27.3291,27.3291,760000.0
2011-06-29 14:50:00,40.19,40.25,40.18,40.23,603400.0,27.3291,27.3699,27.3223,27.3563,603400.0
2011-06-29 15:00:00,40.24,40.26,40.12,40.14,455400.0,27.3631,27.3767,27.2815,27.2951,455400.0
2011-06-29 15:10:00,40.14,40.4,40.14,40.32,1644100.0,27.2951,27.4719,27.2951,27.4175,1644100.0
2011-06-29 15:20:00,40.32,40.35,40.25,40.33,923800.0,27.4175,27.4379,27.3699,27.4243,923800.0
2011-06-29 15:30:00,40.33,40.47,40.32,40.44,1081700.0,27.4243,27.5195,27.4175,27.4991,1081700.0
2011-06-29 15:40:00,40.44,40.45,40.29,40.39,1983900.0,27.4991,27.5059,27.3971,27.4651,1983900.0
2011-06-29 15:50:00,40.38,40.55,40.38,40.48,4288300.0,27.4583,27.5739,27.4583,27.5263,4288300.0
2011-06-30 09:30:00,40.78,40.88,40.45,40.46,2215600.0,27.7303,27.7983,27.5059,27.5127,2215600.0
2011-06-30 09:40:00,40.45,40.81,40.37,40.8,2019300.0,27.5059,27.7507,27.4515,27.7439,2019300.0
2011-06-30 09:50:00,40.8,40.8,40.57,40.6,1227200.0,27.7439,27.7439,27.5875,27.6079,1227200.0
2011-06-30 10:00:00,40.59,40.78,40.59,40.68,800500.0,27.6011,27.7303,27.6011,27.6623,800500.0
2011-06-30 10:10:00,40.69,40.75,40.64,40.73,705300.0,27.6691,27.7099,27.6351,27.6963,705300.0
2011-06-30 10:20:00,40.74,40.9,40.74,40.87,1103000.0,27.7031,27.8119,27.7031,27.7915,1103000.0
2011-06-30 10:30:00,40.87,40.88,40.79,40.8,355500.0,27.7915,27.7983,27.7371,27.7439,355500.0
2011-06-30 10:40:00,40.8,40.84,40.79,40.84,434100.0,27.7439,27.7711,27.7371,27.7711,434100.0
2011-06-30 10:50:00,40.83,40.85,40.81,40.85,516100.0,27.7643,27.7779,27.7507,27.7779,516100.0
2011-06-30 11:00:00,40.85,41.03,40.83,41.01,638000.0,27.7779,27.9003,27.7643,27.8867,638000.0
2011-06-30 11:10:00,41.0,41.07,40.91,40.91,643400.0,27.8799,27.9275,27.8187,27.8187,643400.0
2011-06-30 11:20:00,40.92,41.0,40.9,40.99,575600.0,27.8255,27.8799,27.8119,27.8731,575600.0
2011-06-30 11:30:00,40.99,41.02,40.84,40.85,582900.0,27.8731,27.8935,27.7711,27.7779,582900.0
2011-06-30 11:40:00,40.85,40.92,40.81,40.83,462300.0,27.7779,27.8255,27.7507,27.7643,462300.0
2011-06-30 11:50:00,40.83,40.89,40.81,40.84,355300.0,27.7643,27.8051,27.7507,27.7711,355300.0
2011-06-30 12:00:00,40.84,41.0,40.83,40.98,349400.0,27.7711,27.8799,27.7643,27.8663,349400.0
2011-06-30 12:10:00,40.98,40.98,40.88,40.9,296800.0,27.8663,27.8663,27.7983,27.8119,296800.0
2011-06-30 12:20:00,40.91,40.96,40.9,40.95,275100.0,27.8187,27.8527,27.8119,27.8459,275100.0
2011-06-30 12:30:00,40.95,40.97,40.94,40.97,166300.0,27.8459,27.8595,27.8391,27.8595,166300.0
2011-06-30 12:40:00,40.97,41.0,40.93,40.99,248400.0,27.8595,27.8799,27.8323,27.8731,248400.0
2011-06-30 12:50:00,41.0,41.03,40.92,40.94,287400.0,27.8799,27.9003,27.8255,27.8391,287400.0
2011-06-30 13:00:00,40.94,41.02,40.93,41.0,269300.0,27.8391,27.8935,27.8323,27.8799,269300.0
2011-06-30 13:10:00,41.0,41.0,40.9,40.9,237000.0,27.8799,27.8799,27.8119,27.8119,237000.0
2011-06-30 13:20:00,40.9,40.92,40.86,40.9,340100.0,27.8119,27.8255,27.7847,27.8119,340100.0
2011-06-30 13:30:00,40.89,40.91,40.81,40.84,275400.0,27.8051,27.8187,27.7507,27.7711,275400.0
2011-06-30 13:40:00,40.85,40.85,40.8,40.8,303400.0,27.7779,27.7779,27.7439,27.7439,303400.0
2011-06-30 13:50:00,40.81,40.81,40.76,40.8,351600.0,27.7507,27.7507,27.7167,27.7439,351600.0
2011-06-30 14:00:00,40.8,40.84,40.77,40.81,520800.0,27.7439,27.7711,27.7235,27.7507,520800.0
2011-06-30 14:10:00,40.82,40.86,40.79,40.83,375100.0,27.7575,27.7847,27.7371,27.7643,375100.0
2011-06-30 14:20:00,40.83,40.85,40.78,40.79,299200.0,27.7643,27.7779,27.7303,27.7371,299200.0
2011-06-30 14:30:00,40.79,40.85,40.78,40.84,315400.0,27.7371,27.7779,27.7303,27.7711,315400.0
2011-06-30 14:40:00,40.84,40.88,40.79,40.8,302900.0,27.7711,27.7983,27.7371,27.7439,302900.0
2011-06-30 14:50:00,40.8,40.84,40.77,40.79,313700.0,27.7439,27.7711,27.7235,27.7371,313700.0
2011-06-30 15:00:00,40.79,40.8,40.75,40.76,268500.0,27.7371,27.7439,27.7099,27.7167,268500.0
2011-06-30 15:10:00,40.76,40.77,40.69,40.75,656900.0,27.7167,27.7235,27.6691,27.7099,656900.0
2011-06-30 15:20:00,40.76,40.85,40.75,40.85,510800.0,27.7167,27.7779,27.7099,27.7779,510800.0
2011-06-30 15:30:00,40.85,40.97,40.81,40.96,1087100.0,27.7779,27.8595,27.7507,27.8527,1087100.0
2011-06-30 15:40:00,40.96,41.02,40.93,40.93,1767400.0,27.8527,27.8935,27.8323,27.8323,1767400.0
2011-06-30 15:50:00,40.93,40.97,40.9,40.92,1985400.0,27.8323,27.8595,27.8119,27.8255,1985400.0
2011-07-01 09:30:00,40.87,41.08,40.77,40.99,1214600.0,27.9586,28.1022,27.8902,28.0407,1214600.0
2011-07-01 09:40:00,40.99,41.06,40.93,40.98,740000.0,28.0407,28.0886,27.9996,28.0338,740000.0
2011-07-01 09:50:00,40.99,41.01,40.95,40.97,610500.0,28.0407,28.0544,28.0133,28.027,610500.0
2011-07-01 10:00:00,40.97,41.29,40.97,41.11,1967000.0,28.027,28.2459,28.027,28.1228,1967000.0
2011-07-01 10:10:00,41.11,41.23,41.1,41.16,773700.0,28.1228,28.2049,28.1159,28.157,773700.0
2011-07-01 10:20:00,41.16,41.47,41.14,41.34,1436200.0,28.157,28.369,28.1433,28.2801,1436200.0
2011-07-01 10:30:00,41.34,41.35,41.17,41.22,1605300.0,28.2801,28.2869,28.1638,28.198,1605300.0
2011-07-01 10:40:00,41.22,41.24,41.07,41.15,927200.0,28.198,28.2117,28.0954,28.1501,927200.0
2011-07-01 10:50:00,41.15,41.19,41.09,41.12,595800.0,28.1501,28.1775,28.1091,28.1296,595800.0
2011-07-01 11:00:00,41.13,41.18,41.08,41.15,688600.0,28.1364,28.1707,28.1022,28.1501,688600.0
2011-07-01 11:10:00,41.16,41.23,41.15,41.22,402900.0,28.157,28.2049,28.1501,28.198,402900.0
2011-07-01 11:20:00,41.22,41.28,41.2,41.27,542900.0,28.198,28.2391,28.1843,28.2322,542900.0
2011-07-01 11:30:00,41.27,41.37,41.27,41.37,752800.0,28.2322,28.3006,28.2322,28.3006,752800.0
2011-07-01 11:40:00,41.37,41.44,41.35,41.36,612600.0,28.3006,28.3485,28.2869,28.2938,612600.0
2011-07-01 11:50:00,41.36,41.41,41.32,41.4,538400.0,28.2938,28.328,28.2664,28.3212,538400.0
2011-07-01 12:00:00,41.41,41.41,41.33,41.34,437800.0,28.328,28.328,28.2733,28.2801,437800.0
2011-07-01 12:10:00,41.34,41.4,41.33,41.37,337000.0,28.2801,28.3212,28.2733,28.3006,337000.0
2011-07-01 12:20:00,41.38,41.44,41.37,41.44,340700.0,28.3075,28.3485,28.3006,28.3485,340700.0
2011-07-01 12:30:00,41.44,41.5,41.42,41.5,493800.0,28.3485,28.3896,28.3348,28.3896,493800.0
2011-07-01 12:40:00,41.5,41.52,41.45,41.51,510500.0,28.3896,28.4032,28.3554,28.3964,510500.0
2011-07-01 12:50:00,41.51,41.53,41.49,41.52,327800.0,28.3964,28.4101,28.3827,28.4032,327800.0
2011-07-01 13:00:00,41.52,41.6,41.51,41.59,657900.0,28.4032,28.458,28.3964,28.4511,657900.0
2011-07-01 13:10:00,41.59,41.59,41.54,41.55,608000.0,28.4511,28.4511,28.4169,28.4238,608000.0
2011-07-01 13:20:00,41.54,41.57,41.53,41.56,284500.0,28.4169,28.4374,28.4101,28.4306,284500.0
2011-07-01 13:30:00,41.57,41.6,41.54,41.58,499600.0,28.4374,28.458,28.4169,28.4443,499600.0
2011-07-01 13:40:00,41.59,41.6,41.44,41.45,818200.0,28.4511,28.458,28.3485,28.3554,818200.0
2011-07-01 13:50:00,41.46,41.51,41.46,41.47,337400.0,28.3622,28.3964,28.3622,28.369,337400.0
2011-07-01 14:00:00,41.47,41.49,41.45,41.46,192700.0,28.369,28.3827,28.3554,28.3622,192700.0
2011-07-01 14:10:00,41.46,41.51,41.44,41.45,325200.0,28.3622,28.3964,28.3485,28.3554,325200.0
2011-07-01 14:20:00,41.45,41.5,41.44,41.5,325800.0,28.3554,28.3896,28.3485,28.3896,325800.0
2011-07-01 14:30:00,41.5,41.55,41.47,41.53,481300.0,28.3896,28.4238,28.369,28.4101,481300.0
2011-07-01 14:40:00,41.53,41.57,41.51,41.56,570300.0,28.4101,28.4374,28.3964,28.4306,570300.0
2011-07-01 14:50:00,41.57,41.65,41.56,41.65,790400.0,28.4374,28.4922,28.4306,28.4922,790400.0
2011-07-01 15:00:00,41.64,41.67,41.57,41.59,792600.0,28.4853,28.5059,28.4374,28.4511,792600.0
2011-07-01 15:10:00,41.58,41.6,41.58,41.59,275700.0,28.4443,28.458,28.4443,28.4511,275700.0
2011-07-01 15:20:00,41.58,41.62,41.55,41.6,891400.0,28.4443,28.4717,28.4238,28.458,891400.0
2011-07-01 15:30:00,41.59,41.64,41.57,41.64,714900.0,28.4511,28.4853,28.4374,28.4853,714900.0
2011-07-01 15:40:00,41.63,41.72,41.62,41.68,1630400.0,28.4785,28.5401,28.4717,28.5127,1630400.0
2011-07-01 15:50:00,41.68,41.71,41.58,41.62,2560200.0,28.5127,28.5332,28.4443,28.4717,2560200.0
2011-07-05 09:30:00,41.45,41.51,41.04,41.05,1867700.0,28.3554,28.3964,28.0749,28.0817,1867700.0
2011-07-05 09:40:00,41.05,41.23,41.0,41.22,1032600.0,28.0817,28.2049,28.0475,28.198,1032600.0
2011-07-05 09:50:00,41.22,41.24,41.15,41.18,830600.0,28.198,28.2117,28.1501,28.1707,830600.0
2011-07-05 10:00:00,41.19,41.23,41.13,41.22,976600.0,28.1775,28.2049,28.1364,28.198,976600.0
2011-07-05 10:10:00,41.22,41.29,41.18,41.19,871600.0,28.198,28.2459,28.1707,28.1775,871600.0
2011-07-05 10:20:00,41.18,41.24,41.14,41.18,723800.0,28.1707,28.2117,28.1433,28.1707,723800.0
2011-07-05 10:30:00,41.17,41.25,41.15,41.24,597200.0,28.1638,28.2185,28.1501,28.2117,597200.0
2011-07-05 10:40:00,41.23,41.26,41.18,41.19,467500.0,28.2049,28.2254,28.1707,28.1775,467500.0
2011-07-05 10:50:00,41.19,41.21,41.06,41.1,861400.0,28.1775,28.1912,28.0886,28.1159,861400.0
2011-07-05 11:00:00,41.09,41.1,41.02,41.03,613000.0,28.1091,28.1159,28.0612,28.068,613000.0
2011-07-05 11:10:00,41.02,41.16,40.97,41.14,752000.0,28.0612,28.157,28.027,28.1433,752000.0
2011-07-05 11:20:00,41.15,41.15,41.07,41.11,235200.0,28.1501,28.1501,28.0954,28.1228,235200.0
2011-07-05 11:30:00,41.1,41.13,41.06,41.07,356700.0,28.1159,28.1364,28.0886,28.0954,356700.0
2011-07-05 11:40:00,41.08,41.16,41.05,41.12,394300.0,28.1022,28.157,28.0817,28.1296,394300.0
2011-07-05 11:50:00,41.13,41.13,41.03,41.07,215800.0,28.1364,28.1364,28.068,28.0954,215800.0
2011-07-05 12:00:00,41.07,41.14,41.05,41.14,257600.0,28.0954,28.1433,28.0817,28.1433,257600.0
2011-07-05 12:10:00,41.13,41.17,41.1,41.13,275800.0,28.1364,28.1638,28.1159,28.1364,275800.0
2011-07-05 12:20:00,41.12,41.17,41.12,41.15,162300.0,28.1296,28.1638,28.1296,28.1501,162300.0
2011-07-05 12:30:00,41.16,41.2,41.14,41.19,262200.0,28.157,28.1843,28.1433,28.1775,262200.0
2011-07-05 12:40:00,41.18,41.21,41.15,41.17,272800.0,28.1707,28.1912,28.1501,28.1638,272800.0
2011-07-05 12:50:00,41.17,41.23,41.14,41.15,348500.0,28.1638,28.2049,28.1433,28.1501,348500.0
2011-07-05 13:00:00,41.16,41.18,41.12,41.18,264600.0,28.157,28.1707,28.1296,28.1707,264600.0
2011-07-05 13:10:00,41.17,41.18,41.13,41.14,155500.0,28.1638,28.1707,28.1364,28.1433,155500.0
2011-07-05 13:20:00,41.15,41.21,41.14,41.2,134500.0,28.1501,28.1912,28.1433,28.1843,134500.0
2011-07-05 13:30:00,41.19,41.21,41.16,41.21,199200.0,28.1775,28.1912,28.157,28.1912,199200.0
2011-07-05 13:40:00,41.2,41.24,41.16,41.22,183700.0,28.1843,28.2117,28.157,28.198,183700.0
2011-07-05 13:50:00,41.22,41.36,41.21,41.3,516700.0,28.198,28.2938,28.1912,28.2527,516700.0
2011-07-05 14:00:00,41.31,41.31,41.09,41.13,1068700.0,28.2596,28.2596,28.1091,28.1364,1068700.0
2011-07-05 14:10:00,41.13,41.17,41.09,41.09,480700.0,28.1364,28.1638,28.1091,28.1091,480700.0
2011-07-05 14:20:00,41.1,41.11,41.02,41.1,458200.0,28.1159,28.1228,28.0612,28.1159,458200.0
2011-07-05 14:30:00,41.1,41.15,41.04,41.15,448800.0,28.1159,28.1501,28.0749,28.1501,448800.0
2011-07-05 14:40:00,41.15,41.15,41.06,41.1,311700.0,28.1501,28.1501,28.0886,28.1159,311700.0
2011-07-05 14:50:00,41.1,41.11,41.04,41.09,273900.0,28.1159,28.1228,28.0749,28.1091,273900.0
2011-07-05 15:00:00,41.09,41.13,41.05,41.11,424300.0,28.1091,28.1364,28.0817,28.1228,424300.0
2011-07-05 15:10:00,41.12,41.12,41.05,41.08,358600.0,28.1296,28.1296,28.0817,28.1022,358600.0
2011-07-05 15:20:00,41.07,41.18,41.07,41.17,463900.0,28.0954,28.1707,28.0954,28.1638,463900.0
2011-07-05 15:30:00,41.17,41.18,41.1,41.11,550900.0,28.1638,28.1707,28.1159,28.1228,550900.0
2011-07-05 15:40:00,41.12,41.12,41.04,41.04,704100.0,28.1296,28.1296,28.0749,28.0749,704100.0
2011-07-05 15:50:00,41.04,41.08,41.0,41.04,1860300.0,28.0749,28.1022,28.0475,28.0749,1860300.0
2011-07-06 09:30:00,40.6,40.65,40.27,40.38,2225300.0,27.7739,27.8081,27.5481,27.6234,2225300.0
2011-07-06 09:40:00,40.38,40.42,40.18,40.31,1841200.0,27.6234,27.6507,27.4866,27.5755,1841200.0
2011-07-06 09:50:00,40.32,40.35,40.24,40.29,795500.0,27.5823,27.6029,27.5276,27.5618,795500.0
2011-07-06 10:00:00,40.3,40.38,40.21,40.35,973400.0,27.5687,27.6234,27.5071,27.6029,973400.0
2011-07-06 10:10:00,40.36,40.41,40.26,40.27,654400.0,27.6097,27.6439,27.5413,27.5481,654400.0
2011-07-06 10:20:00,40.28,40.35,40.21,40.3,756900.0,27.555,27.6029,27.5071,27.5687,756900.0
2011-07-06 10:30:00,40.29,40.39,40.23,40.39,659100.0,27.5618,27.6302,27.5208,27.6302,659100.0
2011-07-06 10:40:00,40.38,40.43,40.35,40.42,566900.0,27.6234,27.6576,27.6029,27.6507,566900.0
2011-07-06 10:50:00,40.42,40.46,40.35,40.36,325200.0,27.6507,27.6781,27.6029,27.6097,325200.0
2011-07-06 11:00:00,40.37,40.46,40.35,40.42,430100.0,27.6165,27.6781,27.6029,27.6507,430100.0
2011-07-06 11:10:00,40.42,40.49,40.36,40.37,543700.0,27.6507,27.6986,27.6097,27.6165,543700.0
2011-07-06 11:20:00,40.37,40.44,40.37,40.39,356500.0,27.6165,27.6644,27.6165,27.6302,356500.0
2011-07-06 11:30:00,40.4,40.56,40.39,40.52,541100.0,27.6371,27.7465,27.6302,27.7192,541100.0
2011-07-06 11:40:00,40.52,40.6,40.5,40.51,644100.0,27.7192,27.7739,27.7055,27.7123,644100.0
2011-07-06 11:50:00,40.52,40.55,40.48,40.5,393300.0,27.7192,27.7397,27.6918,27.7055,393300.0
2011-07-06 12:00:00,40.49,40.56,40.47,40.49,266600.0,27.6986,27.7465,27.685,27.6986,266600.0
2011-07-06 12:10:00,40.48,40.52,40.45,40.52,257200.0,27.6918,27.7192,27.6713,27.7192,257200.0
2011-07-06 12:20:00,40.52,40.54,40.49,40.52,217600.0,27.7192,27.7328,27.6986,27.7192,217600.0
2011-07-06 12:30:00,40.52,40.56,40.5,40.55,273400.0,27.7192,27.7465,27.7055,27.7397,273400.0
2011-07-06 12:40:00,40.55,40.55,40.5,40.52,184700.0,27.7397,27.7397,27.7055,27.7192,184700.0
2011-07-06 12:50:00,40.53,40.55,40.49,40.52,359500.0,27.726,27.7397,27.6986,27.7192,359500.0
2011-07-06 13:00:00,40.53,40.54,40.43,40.44,395300.0,27.726,27.7328,27.6576,27.6644,395300.0
2011-07-06 13:10:00,40.43,40.5,40.42,40.46,297000.0,27.6576,27.7055,27.6507,27.6781,297000.0
2011-07-06 13:20:00,40.45,40.47,40.38,40.42,316800.0,27.6713,27.685,27.6234,27.6507,316800.0
2011-07-06 13:30:00,40.42,40.52,40.41,40.51,318000.0,27.6507,27.7192,27.6439,27.7123,318000.0
2011-07-06 13:40:00,40.51,40.54,40.5,40.52,236100.0,27.7123,27.7328,27.7055,27.7192,236100.0
2011-07-06 13:50:00,40.52,40.57,40.47,40.55,275500.0,27.7192,27.7534,27.685,27.7397,275500.0
2011-07-06 14:00:00,40.55,40.57,40.47,40.47,320700.0,27.7397,27.7534,27.685,27.685,320700.0
2011-07-06 14:10:00,40.46,40.51,40.44,40.47,347600.0,27.6781,27.7123,27.6644,27.685,347600.0
2011-07-06 14:20:00,40.46,40.55,40.43,40.53,364100.0,27.6781,27.7397,27.6576,27.726,364100.0
2011-07-06 14:30:00,40.52,40.53,40.41,40.44,597300.0,27.7192,27.726,27.6439,27.6644,597300.0
2011-07-06 14:40:00,40.44,40.53,40.41,40.51,406900.0,27.6644,27.726,27.6439,27.7123,406900.0
2011-07-06 14:50:00,40.5,40.52,40.45,40.47,399200.0,27.7055,27.7192,27.6713,27.685,399200.0
2011-07-06 15:00:00,40.47,40.47,40.38,40.46,550000.0,27.685,27.685,27.6234,27.6781,550000.0
2011-07-06 15:10:00,40.46,40.48,40.4,40.45,397600.0,27.6781,27.6918,27.6371,27.6713,397600.0
2011-07-06 15:20:00,40.45,40.48,40.41,40.42,584900.0,27.6713,27.6918,27.6439,27.6507,584900.0
2011-07-06 15:30:00,40.42,40.45,40.4,40.42,489500.0,27.6507,27.6713,27.6371,27.6507,489500.0
2011-07-06 15:40:00,40.41,40.47,40.41,40.47,770500.0,27.6439,27.685,27.6439,27.685,770500.0
2011-07-06 15:50:00,40.47,40.57,40.46,40.57,1718400.0,27.685,27.7534,27.6781,27.7534,1718400.0
2011-07-07 09:30:00,41.19,41.41,41.1,41.25,2445400.0,28.1775,28.328,28.1159,28.2185,2445400.0
2011-07-07 09:40:00,41.25,41.41,41.23,41.37,1079800.0,28.2185,28.328,28.2049,28.3006,1079800.0
2011-07-07 09:50:00,41.37,41.58,41.37,41.54,1578100.0,28.3006,28.4443,28.3006,28.4169,1578100.0
2011-07-07 10:00:00,41.54,41.79,41.53,41.64,1597800.0,28.4169,28.5879,28.4101,28.4853,1597800.0
2011-07-07 10:10:00,41.64,41.73,41.6,41.68,707700.0,28.4853,28.5469,28.458,28.5127,707700.0
2011-07-07 10:20:00,41.69,41.71,41.58,41.67,713000.0,28.5195,28.5332,28.4443,28.5059,713000.0
2011-07-07 10:30:00,41.66,41.69,41.58,41.61,1021500.0,28.499,28.5195,28.4443,28.4648,1021500.0
2011-07-07 10:40:00,41.62,41.68,41.57,41.6,601800.0,28.4717,28.5127,28.4374,28.458,601800.0
2011-07-07 10:50:00,41.6,41.63,41.55,41.63,581300.0,28.458,28.4785,28.4238,28.4785,581300.0
2011-07-07 11:00:00,41.62,41.63,41.5,41.52,723000.0,28.4717,28.4785,28.3896,28.4032,723000.0
2011-07-07 11:10:00,41.51,41.52,41.44,41.47,618100.0,28.3964,28.4032,28.3485,28.369,618100.0
2011-07-07 11:20:00,41.48,41.51,41.43,41.51,476300.0,28.3759,28.3964,28.3417,28.3964,476300.0
2011-07-07 11:30:00,41.5,41.51,41.37,41.47,831400.0,28.3896,28.3964,28.3006,28.369,831400.0
2011-07-07 11:40:00,41.47,41.49,41.38,41.47,519400.0,28.369,28.3827,28.3075,28.369,519400.0
2011-07-07 11:50:00,41.46,41.48,41.39,41.4,705600.0,28.3622,28.3759,28.3143,28.3212,705600.0
2011-07-07 12:00:00,41.41,41.46,41.4,41.45,280900.0,28.328,28.3622,28.3212,28.3554,280900.0
2011-07-07 12:10:00,41.45,41.48,41.43,41.46,368500.0,28.3554,28.3759,28.3417,28.3622,368500.0
2011-07-07 12:20:00,41.47,41.51,41.46,41.51,282900.0,28.369,28.3964,28.3622,28.3964,282900.0
2011-07-07 12:30:00,41.5,41.53,41.5,41.5,275300.0,28.3896,28.4101,28.3896,28.3896,275300.0
2011-07-07 12:40:00,41.5,41.52,41.47,41.49,317500.0,28.3896,28.4032,28.369,28.3827,317500.0
2011-07-07 12:50:00,41.49,41.5,41.45,41.47,290000.0,28.3827,28.3896,28.3554,28.369,290000.0
2011-07-07 13:00:00,41.48,41.54,41.45,41.53,263600.0,28.3759,28.4169,28.3554,28.4101,263600.0
2011-07-07 13:10:00,41.53,41.56,41.51,41.55,311200.0,28.4101,28.4306,28.3964,28.4238,311200.0
2011-07-07 13:20:00,41.55,41.58,41.47,41.47,282000.0,28.4238,28.4443,28.369,28.369,282000.0
2011-07-07 13:30:00,41.47,41.48,41.42,41.42,314600.0,28.369,28.3759,28.3348,28.3348,314600.0
2011-07-07 13:40:00,41.42,41.43,41.38,41.38,344200.0,28.3348,28.3417,28.3075,28.3075,344200.0
2011-07-07 13:50:00,41.38,41.41,41.35,41.36,233700.0,28.3075,28.328,28.2869,28.2938,233700.0
2011-07-07 14:00:00,41.36,41.43,41.35,41.43,210900.0,28.2938,28.3417,28.2869,28.3417,210900.0
2011-07-07 14:10:00,41.43,41.48,41.39,41.48,361700.0,28.3417,28.3759,28.3143,28.3759,361700.0
2011-07-07 14:20:00,41.48,41.6,41.46,41.58,741900.0,28.3759,28.458,28.3622,28.4443,741900.0
2011-07-07 14:30:00,41.58,41.63,41.53,41.53,631900.0,28.4443,28.4785,28.4101,28.4101,631900.0
2011-07-07 14:40:00,41.53,41.55,41.48,41.48,385600.0,28.4101,28.4238,28.3759,28.3759,385600.0
2011-07-07 14:50:00,41.48,41.51,41.45,41.49,379800.0,28.3759,28.3964,28.3554,28.3827,379800.0
2011-07-07 15:00:00,41.49,41.5,41.45,41.5,485100.0,28.3827,28.3896,28.3554,28.3896,485100.0
2011-07-07 15:10:00,41.5,41.56,41.47,41.47,486600.0,28.3896,28.4306,28.369,28.369,486600.0
2011-07-07 15:20:00,41.47,41.5,41.41,41.41,424200.0,28.369,28.3896,28.328,28.328,424200.0
2011-07-07 15:30:00,41.41,41.47,41.4,41.44,721700.0,28.328,28.369,28.3212,28.3485,721700.0
2011-07-07 15:40:00,41.45,41.47,41.35,41.36,937600.0,28.3554,28.369,28.2869,28.2938,937600.0
2011-07-07 15:50:00,41.37,41.37,41.29,41.32,2670300.0,28.3006,28.3006,28.2459,28.2664,2670300.0
2011-07-08 09:30:00,40.75,40.97,40.61,40.78,1847500.0,27.8765,28.027,27.7807,27.897,1847500.0
2011-07-08 09:40:00,40.78,40.82,40.68,40.71,1030800.0,27.897,27.9244,27.8286,27.8491,1030800.0
2011-07-08 09:50:00,40.71,40.76,40.68,40.72,634300.0,27.8491,27.8833,27.8286,27.856,634300.0
2011-07-08 10:00:00,40.71,40.73,40.59,40.65,855600.0,27.8491,27.8628,27.767,27.8081,855600.0
2011-07-08 10:10:00,40.65,40.67,40.56,40.59,633700.0,27.8081,27.8218,27.7465,27.767,633700.0
2011-07-08 10:20:00,40.59,40.65,40.58,40.63,342600.0,27.767,27.8081,27.7602,27.7944,342600.0
2011-07-08 10:30:00,40.64,40.75,40.57,40.71,686500.0,27.8012,27.8765,27.7534,27.8491,686500.0
2011-07-08 10:40:00,40.71,40.76,40.65,40.71,434700.0,27.8491,27.8833,27.8081,27.8491,434700.0
2011-07-08 10:50:00,40.71,40.72,40.64,40.69,476600.0,27.8491,27.856,27.8012,27.8355,476600.0
2011-07-08 11:00:00,40.68,40.7,40.6,40.64,564700.0,27.8286,27.8423,27.7739,27.8012,564700.0
2011-07-08 11:10:00,40.64,40.64,40.59,40.6,582000.0,27.8012,27.8012,27.767,27.7739,582000.0
2011-07-08 11:20:00,40.6,40.66,40.6,40.61,351600.0,27.7739,27.8149,27.7739,27.7807,351600.0
2011-07-08 11:30:00,40.61,40.73,40.57,40.7,554400.0,27.7807,27.8628,27.7534,27.8423,554400.0
2011-07-08 11:40:00,40.71,40.76,40.7,40.73,349100.0,27.8491,27.8833,27.8423,27.8628,349100.0
2011-07-08 11:50:00,40.73,40.74,40.69,40.71,193800.0,27.8628,27.8697,27.8355,27.8491,193800.0
2011-07-08 12:00:00,40.71,40.74,40.69,40.7,155700.0,27.8491,27.8697,27.8355,27.8423,155700.0
2011-07-08 12:10:00,40.7,40.72,40.64,40.66,124800.0,27.8423,27.856,27.8012,27.8149,124800.0
2011-07-08 12:20:00,40.66,40.68,40.62,40.66,154300.0,27.8149,27.8286,27.7876,27.8149,154300.0
2011-07-08 12:30:00,40.65,40.73,40.65,40.73,117900.0,27.8081,27.8628,27.8081,27.8628,117900.0
2011-07-08 12:40:00,40.73,40.75,40.68,40.74,186800.0,27.8628,27.8765,27.8286,27.8697,186800.0
2011-07-08 12:50:00,40.73,40.75,40.69,40.69,256800.0,27.8628,27.8765,27.8355,27.8355,256800.0
2011-07-08 13:00:00,40.68,40.71,40.65,40.7,213600.0,27.8286,27.8491,27.8081,27.8423,213600.0
2011-07-08 13:10:00,40.7,40.7,40.65,40.66,351800.0,27.8423,27.8423,27.8081,27.8149,351800.0
2011-07-08 13:20:00,40.66,40.89,40.64,40.74,274500.0,27.8149,27.9723,27.8012,27.8697,274500.0
2011-07-08 13:30:00,40.73,40.77,40.71,40.74,488300.0,27.8628,27.8902,27.8491,27.8697,488300.0
2011-07-08 13:40:00,40.75,40.79,40.71,40.71,322600.0,27.8765,27.9039,27.8491,27.8491,322600.0
2011-07-08 13:50:00,40.72,40.76,40.67,40.68,264900.0,27.856,27.8833,27.8218,27.8286,264900.0
2011-07-08 14:00:00,40.68,40.73,40.67,40.72,195400.0,27.8286,27.8628,27.8218,27.856,195400.0
2011-07-08 14:10:00,40.73,40.74,40.64,40.67,277200.0,27.8628,27.8697,27.8012,27.8218,277200.0
2011-07-08 14:20:00,40.67,40.71,40.63,40.66,277600.0,27.8218,27.8491,27.7944,27.8149,277600.0
2011-07-08 14:30:00,40.66,40.71,40.64,40.67,451900.0,27.8149,27.8491,27.8012,27.8218,451900.0
2011-07-08 14:40:00,40.67,40.69,40.64,40.67,257200.0,27.8218,27.8355,27.8012,27.8218,257200.0
2011-07-08 14:50:00,40.68,40.68,40.63,40.65,314400.0,27.8286,27.8286,27.7944,27.8081,314400.0
2011-07-08 15:00:00,40.65,40.72,40.65,40.68,553400.0,27.8081,27.856,27.8081,27.8286,553400.0
2011-07-08 15:10:00,40.68,40.69,40.63,40.63,322300.0,27.8286,27.8355,27.7944,27.7944,322300.0
2011-07-08 15:20:00,40.64,40.65,40.59,40.63,417200.0,27.8012,27.8081,27.767,27.7944,417200.0
2011-07-08 15:30:00,40.63,40.73,40.62,40.71,562000.0,27.7944,27.8628,27.7876,27.8491,562000.0
2011-07-08 15:40:00,40.71,40.77,40.7,40.77,755500.0,27.8491,27.8902,27.8423,27.8902,755500.0
2011-07-08 15:50:00,40.77,40.79,40.74,40.74,1661700.0,27.8902,27.9039,27.8697,27.8697,1661700.0
2011-07-11 09:30:00,40.19,40.22,39.85,39.92,2661900.0,27.4934,27.5139,27.2608,27.3087,2661900.0
2011-07-11 09:40:00,39.92,39.95,39.77,39.84,1217200.0,27.3087,27.3292,27.2061,27.254,1217200.0
2011-07-11 09:50:00,39.85,39.95,39.8,39.87,743400.0,27.2608,27.3292,27.2266,27.2745,743400.0
2011-07-11 10:00:00,39.87,39.89,39.77,39.78,691600.0,27.2745,27.2882,27.2061,27.2129,691600.0
2011-07-11 10:10:00,39.78,39.81,39.7,39.71,718800.0,27.2129,27.2335,27.1582,27.165,718800.0
2011-07-11 10:20:00,39.71,39.75,39.68,39.71,880900.0,27.165,27.1924,27.1445,27.165,880900.0
2011-07-11 10:30:00,39.72,39.72,39.58,39.59,1444000.0,27.1719,27.1719,27.0761,27.083,1444000.0
2011-07-11 10:40:00,39.59,39.6,39.47,39.57,1091700.0,27.083,27.0898,27.0009,27.0693,1091700.0
2011-07-11 10:50:00,39.57,39.59,39.42,39.43,871900.0,27.0693,27.083,26.9667,26.9735,871900.0
2011-07-11 11:00:00,39.43,39.57,39.42,39.52,904300.0,26.9735,27.0693,26.9667,27.0351,904300.0
2011-07-11 11:10:00,39.52,39.52,39.45,39.46,1073700.0,27.0351,27.0351,26.9872,26.994,1073700.0
2011-07-11 11:20:00,39.46,39.52,39.4,39.48,1174000.0,26.994,27.0351,26.953,27.0077,1174000.0
2011-07-11 11:30:00,39.49,39.5,39.37,39.38,661000.0,27.0145,27.0214,26.9325,26.9393,661000.0
2011-07-11 11:40:00,39.37,39.49,39.37,39.45,581800.0,26.9325,27.0145,26.9325,26.9872,581800.0
2011-07-11 11:50:00,39.46,39.48,39.42,39.43,884800.0,26.994,27.0077,26.9667,26.9735,884800.0
2011-07-11 12:00:00,39.43,39.5,39.4,39.5,655500.0,26.9735,27.0214,26.953,27.0214,655500.0
2011-07-11 12:10:00,39.5,39.58,39.47,39.56,756900.0,27.0214,27.0761,27.0009,27.0624,756900.0
2011-07-11 12:20:00,39.56,39.58,39.52,39.57,455800.0,27.0624,27.0761,27.0351,27.0693,455800.0
2011-07-11 12:30:00,39.57,39.6,39.54,39.55,569600.0,27.0693,27.0898,27.0488,27.0556,569600.0
2011-07-11 12:40:00,39.55,39.59,39.55,39.56,481300.0,27.0556,27.083,27.0556,27.0624,481300.0
2011-07-11 12:50:00,39.55,39.6,39.55,39.59,332700.0,27.0556,27.0898,27.0556,27.083,332700.0
2011-07-11 13:00:00,39.59,39.63,39.58,39.62,502900.0,27.083,27.1103,27.0761,27.1035,502900.0
2011-07-11 13:10:00,39.61,39.64,39.54,39.57,626900.0,27.0966,27.1172,27.0488,27.0693,626900.0
2011-07-11 13:20:00,39.57,39.65,39.56,39.62,344000.0,27.0693,27.124,27.0624,27.1035,344000.0
2011-07-11 13:30:00,39.62,39.65,39.59,39.6,394700.0,27.1035,27.124,27.083,27.0898,394700.0
2011-07-11 13:40:00,39.59,39.63,39.57,39.62,405600.0,27.083,27.1103,27.0693,27.1035,405600.0
2011-07-11 13:50:00,39.63,39.64,39.61,39.62,203100.0,27.1103,27.1172,27.0966,27.1035,203100.0
2011-07-11 14:00:00,39.62,39.62,39.56,39.62,466100.0,27.1035,27.1035,27.0624,27.1035,466100.0
2011-07-11 14:10:00,39.61,39.62,39.55,39.55,443000.0,27.0966,27.1035,27.0556,27.0556,443000.0
2011-07-11 14:20:00,39.55,39.58,39.51,39.57,435500.0,27.0556,27.0761,27.0282,27.0693,435500.0
2011-07-11 14:30:00,39.57,39.57,39.5,39.56,453500.0,27.0693,27.0693,27.0214,27.0624,453500.0
2011-07-11 14:40:00,39.57,39.58,39.51,39.52,384600.0,27.0693,27.0761,27.0282,27.0351,384600.0
2011-07-11 14:50:00,39.51,39.52,39.44,39.48,682700.0,27.0282,27.0351,26.9803,27.0077,682700.0
2011-07-11 15:00:00,39.48,39.53,39.42,39.45,588800.0,27.0077,27.0419,26.9667,26.9872,588800.0
2011-07-11 15:10:00,39.45,39.52,39.44,39.48,375100.0,26.9872,27.0351,26.9803,27.0077,375100.0
2011-07-11 15:20:00,39.48,39.5,39.44,39.48,795500.0,27.0077,27.0214,26.9803,27.0077,795500.0
2011-07-11 15:30:00,39.48,39.5,39.38,39.38,675500.0,27.0077,27.0214,26.9393,26.9393,675500.0
2011-07-11 15:40:00,39.38,39.43,39.29,39.34,1570800.0,26.9393,26.9735,26.8777,26.9119,1570800.0
2011-07-11 15:50:00,39.34,39.47,39.32,39.44,2749600.0,26.9119,27.0009,26.8983,26.9803,2749600.0
2011-07-12 09:30:00,39.28,39.73,39.24,39.67,2003800.0,26.8709,27.1787,26.8435,27.1377,2003800.0
2011-07-12 09:40:00,39.66,39.77,39.48,39.52,1692300.0,27.1308,27.2061,27.0077,27.0351,1692300.0
2011-07-12 09:50:00,39.52,39.74,39.51,39.69,1019200.0,27.0351,27.1856,27.0282,27.1514,1019200.0
2011-07-12 10:00:00,39.7,39.84,39.61,39.84,1155500.0,27.1582,27.254,27.0966,27.254,1155500.0
2011-07-12 10:10:00,39.84,39.85,39.78,39.8,775500.0,27.254,27.2608,27.2129,27.2266,775500.0
2011-07-12 10:20:00,39.8,39.87,39.7,39.72,853300.0,27.2266,27.2745,27.1582,27.1719,853300.0
2011-07-12 10:30:00,39.71,39.73,39.64,39.65,742100.0,27.165,27.1787,27.1172,27.124,742100.0
2011-07-12 10:40:00,39.64,39.69,39.63,39.67,845300.0,27.1172,27.1514,27.1103,27.1377,845300.0
2011-07-12 10:50:00,39.68,39.71,39.62,39.71,621700.0,27.1445,27.165,27.1035,27.165,621700.0
2011-07-12 11:00:00,39.71,39.8,39.64,39.65,815700.0,27.165,27.2266,27.1172,27.124,815700.0
2011-07-12 11:10:00,39.64,39.69,39.58,39.65,834000.0,27.1172,27.1514,27.0761,27.124,834000.0
2011-07-12 11:20:00,39.65,39.71,39.64,39.66,645300.0,27.124,27.165,27.1172,27.1308,645300.0
2011-07-12 11:30:00,39.66,39.67,39.64,39.64,626900.0,27.1308,27.1377,27.1172,27.1172,626900.0
2011-07-12 11:40:00,39.64,39.76,39.64,39.65,721600.0,27.1172,27.1993,27.1172,27.124,721600.0
2011-07-12 11:50:00,39.64,39.7,39.62,39.69,358300.0,27.1172,27.1582,27.1035,27.1514,358300.0
2011-07-12 12:00:00,39.69,39.7,39.61,39.67,406200.0,27.1514,27.1582,27.0966,27.1377,406200.0
2011-07-12 12:10:00,39.67,39.68,39.63,39.64,337500.0,27.1377,27.1445,27.1103,27.1172,337500.0
2011-07-12 12:20:00,39.63,39.67,39.63,39.65,283900.0,27.1103,27.1377,27.1103,27.124,283900.0
2011-07-12 12:30:00,39.66,39.68,39.64,39.64,266500.0,27.1308,27.1445,27.1172,27.1172,266500.0
2011-07-12 12:40:00,39.64,39.66,39.57,39.57,529800.0,27.1172,27.1308,27.0693,27.0693,529800.0
2011-07-12 12:50:00,39.57,39.61,39.56,39.6,345600.0,27.0693,27.0966,27.0624,27.0898,345600.0
2011-07-12 13:00:00,39.6,39.67,39.51,39.67,876800.0,27.0898,27.1377,27.0282,27.1377,876800.0
2011-07-12 13:10:00,39.65,39.71,39.63,39.68,870200.0,27.124,27.165,27.1103,27.1445,870200.0
2011-07-12 13:20:00,39.68,39.7,39.63,39.66,336000.0,27.1445,27.1582,27.1103,27.1308,336000.0
2011-07-12 13:30:00,39.65,39.7,39.64,39.7,266500.0,27.124,27.1582,27.1172,27.1582,266500.0
2011-07-12 13:40:00,39.69,39.73,39.67,39.73,668400.0,27.1514,27.1787,27.1377,27.1787,668400.0
2011-07-12 13:50:00,39.72,39.74,39.7,39.71,528400.0,27.1719,27.1856,27.1582,27.165,528400.0
2011-07-12 14:00:00,39.71,39.84,39.7,39.81,671300.0,27.165,27.254,27.1582,27.2335,671300.0
2011-07-12 14:10:00,39.82,40.09,39.82,40.06,1364800.0,27.2403,27.425,27.2403,27.4045,1364800.0
2011-07-12 14:20:00,40.06,40.12,39.97,39.98,891200.0,27.4045,27.4455,27.3429,27.3498,891200.0
2011-07-12 14:30:00,39.97,40.01,39.88,39.9,649900.0,27.3429,27.3703,27.2813,27.295,649900.0
2011-07-12 14:40:00,39.91,39.94,39.85,39.91,594100.0,27.3019,27.3224,27.2608,27.3019,594100.0
2011-07-12 14:50:00,39.9,39.9,39.79,39.8,394700.0,27.295,27.295,27.2198,27.2266,394700.0
2011-07-12 15:00:00,39.8,39.83,39.7,39.72,557200.0,27.2266,27.2471,27.1582,27.1719,557200.0
2011-07-12 15:10:00,39.72,39.79,39.65,39.77,698700.0,27.1719,27.2198,27.124,27.2061,698700.0
2011-07-12 15:20:00,39.78,39.81,39.64,39.7,1156100.0,27.2129,27.2335,27.1172,27.1582,1156100.0
2011-07-12 15:30:00,39.71,39.71,39.6,39.66,682200.0,27.165,27.165,27.0898,27.1308,682200.0
2011-07-12 15:40:00,39.66,39.67,39.4,39.4,1327800.0,27.1308,27.1377,26.953,26.953,1327800.0
2011-07-12 15:50:00,39.4,39.49,39.38,39.4,2041200.0,26.953,27.0145,26.9393,26.953,2041200.0
2011-07-13 09:30:00,39.67,39.75,39.63,39.66,1321600.0,27.1377,27.1924,27.1103,27.1308,1321600.0
2011-07-13 09:40:00,39.66,39.73,39.58,39.58,1008200.0,27.1308,27.1787,27.0761,27.0761,1008200.0
2011-07-13 09:50:00,39.58,39.59,39.41,39.44,1273900.0,27.0761,27.083,26.9598,26.9803,1273900.0
2011-07-13 10:00:00,39.43,39.9,39.42,39.76,1772600.0,26.9735,27.295,26.9667,27.1993,1772600.0
2011-07-13 10:10:00,39.77,40.0,39.77,39.96,1137800.0,27.2061,27.3634,27.2061,27.3361,1137800.0
2011-07-13 10:20:00,39.96,39.99,39.88,39.94,927600.0,27.3361,27.3566,27.2813,27.3224,927600.0
2011-07-13 10:30:00,39.94,40.29,39.91,40.19,1788700.0,27.3224,27.5618,27.3019,27.4934,1788700.0
2011-07-13 10:40:00,40.2,40.26,40.13,40.2,1177600.0,27.5003,27.5413,27.4524,27.5003,1177600.0
2011-07-13 10:50:00,40.2,40.26,40.17,40.19,747700.0,27.5003,27.5413,27.4797,27.4934,747700.0
2011-07-13 11:00:00,40.19,40.36,40.19,40.32,900400.0,27.4934,27.6097,27.4934,27.5823,900400.0
2011-07-13 11:10:00,40.33,40.37,40.28,40.35,778500.0,27.5892,27.6165,27.555,27.6029,778500.0
2011-07-13 11:20:00,40.36,40.37,40.16,40.19,725400.0,27.6097,27.6165,27.4729,27.4934,725400.0
2011-07-13 11:30:00,40.18,40.24,40.17,40.24,659600.0,27.4866,27.5276,27.4797,27.5276,659600.0
2011-07-13 11:40:00,40.23,40.25,40.1,40.13,541800.0,27.5208,27.5345,27.4318,27.4524,541800.0
2011-07-13 11:50:00,40.13,40.13,40.01,40.06,514000.0,27.4524,27.4524,27.3703,27.4045,514000.0
2011-07-13 12:00:00,40.06,40.09,40.0,40.02,376000.0,27.4045,27.425,27.3634,27.3771,376000.0
2011-07-13 12:10:00,40.02,40.14,40.0,40.13,687100.0,27.3771,27.4592,27.3634,27.4524,687100.0
2011-07-13 12:20:00,40.14,40.2,40.12,40.19,373700.0,27.4592,27.5003,27.4455,27.4934,373700.0
2011-07-13 12:30:00,40.19,40.2,40.09,40.2,426800.0,27.4934,27.5003,27.425,27.5003,426800.0
2011-07-13 12:40:00,40.21,40.26,40.19,40.19,663300.0,27.5071,27.5413,27.4934,27.4934,663300.0
2011-07-13 12:50:00,40.19,40.24,40.16,40.17,294500.0,27.4934,27.5276,27.4729,27.4797,294500.0
2011-07-13 13:00:00,40.17,40.19,40.05,40.05,331600.0,27.4797,27.4934,27.3976,27.3976,331600.0
2011-07-13 13:10:00,40.05,40.06,39.97,40.03,683900.0,27.3976,27.4045,27.3429,27.384,683900.0
2011-07-13 13:20:00,40.03,40.04,39.97,40.0,274400.0,27.384,27.3908,27.3429,27.3634,274400.0
2011-07-13 13:30:00,40.01,40.02,39.95,40.0,454900.0,27.3703,27.3771,27.3292,27.3634,454900.0
2011-07-13 13:40:00,39.99,40.0,39.92,39.92,259600.0,27.3566,27.3634,27.3087,27.3087,259600.0
2011-07-13 13:50:00,39.92,39.93,39.85,39.85,243700.0,27.3087,27.3155,27.2608,27.2608,243700.0
2011-07-13 14:00:00,39.85,39.87,39.8,39.83,755500.0,27.2608,27.2745,27.2266,27.2471,755500.0
2011-07-13 14:10:00,39.82,39.83,39.68,39.71,750900.0,27.2403,27.2471,27.1445,27.165,750900.0
2011-07-13 14:20:00,39.72,39.74,39.64,39.67,875300.0,27.1719,27.1856,27.1172,27.1377,875300.0
2011-07-13 14:30:00,39.68,39.76,39.66,39.74,502500.0,27.1445,27.1993,27.1308,27.1856,502500.0
2011-07-13 14:40:00,39.74,39.77,39.63,39.76,675900.0,27.1856,27.2061,27.1103,27.1993,675900.0
2011-07-13 14:50:00,39.76,39.84,39.75,39.79,760000.0,27.1993,27.254,27.1924,27.2198,760000.0
2011-07-13 15:00:00,39.78,39.88,39.74,39.75,872300.0,27.2129,27.2813,27.1856,27.1924,872300.0
2011-07-13 15:10:00,39.75,39.76,39.68,39.73,987000.0,27.1924,27.1993,27.1445,27.1787,987000.0
2011-07-13 15:20:00,39.72,39.84,39.7,39.79,1317500.0,27.1719,27.254,27.1582,27.2198,1317500.0
2011-07-13 15:30:00,39.79,39.8,39.66,39.67,884300.0,27.2198,27.2266,27.1308,27.1377,884300.0
2011-07-13 15:40:00,39.67,39.69,39.56,39.59,1094100.0,27.1377,27.1514,27.0624,27.083,1094100.0
2011-07-13 15:50:00,39.59,39.67,39.59,39.64,1629400.0,27.083,27.1377,27.083,27.1172,1629400.0
2011-07-14 09:30:00,41.17,41.24,40.67,40.67,7698000.0,28.1638,28.2117,27.8218,27.8218,7698000.0
2011-07-14 09:40:00,40.67,40.94,40.66,40.87,3725800.0,27.8218,28.0065,27.8149,27.9586,3725800.0
2011-07-14 09:50:00,40.87,41.05,40.77,40.81,3081300.0,27.9586,28.0817,27.8902,27.9175,3081300.0
2011-07-14 10:00:00,40.81,40.97,40.67,40.84,2977300.0,27.9175,28.027,27.8218,27.9381,2977300.0
2011-07-14 10:10:00,40.85,40.9,40.76,40.83,1773800.0,27.9449,27.9791,27.8833,27.9312,1773800.0
2011-07-14 10:20:00,40.82,40.98,40.8,40.82,1668200.0,27.9244,28.0338,27.9107,27.9244,1668200.0
2011-07-14 10:30:00,40.82,40.88,40.71,40.85,2180800.0,27.9244,27.9654,27.8491,27.9449,2180800.0
2011-07-14 10:40:00,40.85,40.95,40.74,40.93,1611600.0,27.9449,28.0133,27.8697,27.9996,1611600.0
2011-07-14 10:50:00,40.93,40.97,40.75,40.86,2322200.0,27.9996,28.027,27.8765,27.9517,2322200.0
2011-07-14 11:00:00,40.85,41.0,40.8,40.86,1367800.0,27.9449,28.0475,27.9107,27.9517,1367800.0
2011-07-14 11:10:00,40.85,40.85,40.71,40.83,1167100.0,27.9449,27.9449,27.8491,27.9312,1167100.0
2011-07-14 11:20:00,40.84,40.85,40.78,40.81,743700.0,27.9381,27.9449,27.897,27.9175,743700.0
2011-07-14 11:30:00,40.8,40.81,40.74,40.76,774800.0,27.9107,27.9175,27.8697,27.8833,774800.0
2011-07-14 11:40:00,40.76,40.81,40.75,40.78,518900.0,27.8833,27.9175,27.8765,27.897,518900.0
2011-07-14 11:50:00,40.78,40.8,40.74,40.75,714400.0,27.897,27.9107,27.8697,27.8765,714400.0
2011-07-14 12:00:00,40.75,40.78,40.62,40.68,1069500.0,27.8765,27.897,27.7876,27.8286,1069500.0
2011-07-14 12:10:00,40.68,40.74,40.62,40.69,1224400.0,27.8286,27.8697,27.7876,27.8355,1224400.0
2011-07-14 12:20:00,40.7,40.71,40.63,40.64,888700.0,27.8423,27.8491,27.7944,27.8012,888700.0
2011-07-14 12:30:00,40.64,40.72,40.58,40.66,1219400.0,27.8012,27.856,27.7602,27.8149,1219400.0
2011-07-14 12:40:00,40.66,40.71,40.53,40.6,831400.0,27.8149,27.8491,27.726,27.7739,831400.0
2011-07-14 12:50:00,40.59,40.61,40.41,40.56,1073600.0,27.767,27.7807,27.6439,27.7465,1073600.0
2011-07-14 13:00:00,40.55,40.61,40.54,40.58,1075900.0,27.7397,27.7807,27.7328,27.7602,1075900.0
2011-07-14 13:10:00,40.57,40.58,40.39,40.41,1075200.0,27.7534,27.7602,27.6302,27.6439,1075200.0
2011-07-14 13:20:00,40.42,40.56,40.37,40.55,1381800.0,27.6507,27.7465,27.6165,27.7397,1381800.0
2011-07-14 13:30:00,40.55,40.7,40.5,40.64,2023300.0,27.7397,27.8423,27.7055,27.8012,2023300.0
2011-07-14 13:40:00,40.65,40.77,40.55,40.64,851900.0,27.8081,27.8902,27.7397,27.8012,851900.0
2011-07-14 13:50:00,40.64,40.78,40.57,40.74,708400.0,27.8012,27.897,27.7534,27.8697,708400.0
2011-07-14 14:00:00,40.74,40.78,40.68,40.72,519000.0,27.8697,27.897,27.8286,27.856,519000.0
2011-07-14 14:10:00,40.73,40.8,40.65,40.65,615600.0,27.8628,27.9107,27.8081,27.8081,615600.0
2011-07-14 14:20:00,40.65,40.71,40.54,40.58,463200.0,27.8081,27.8491,27.7328,27.7602,463200.0
2011-07-14 14:30:00,40.59,40.74,40.58,40.67,627700.0,27.767,27.8697,27.7602,27.8218,627700.0
2011-07-14 14:40:00,40.67,40.73,40.62,40.62,458200.0,27.8218,27.8628,27.7876,27.7876,458200.0
2011-07-14 14:50:00,40.62,40.66,40.56,40.61,447500.0,27.7876,27.8149,27.7465,27.7807,447500.0
2011-07-14 15:00:00,40.61,40.66,40.51,40.53,672200.0,27.7807,27.8149,27.7123,27.726,672200.0
2011-07-14 15:10:00,40.53,40.6,40.47,40.55,1028900.0,27.726,27.7739,27.685,27.7397,1028900.0
2011-07-14 15:20:00,40.55,40.61,40.54,40.58,1201500.0,27.7397,27.7807,27.7328,27.7602,1201500.0
2011-07-14 15:30:00,40.58,40.66,40.51,40.61,1170300.0,27.7602,27.8149,27.7123,27.7807,1170300.0
2011-07-14 15:40:00,40.62,40.62,40.44,40.45,1497200.0,27.7876,27.7876,27.6644,27.6713,1497200.0
2011-07-14 15:50:00,40.46,40.46,40.29,40.35,4133100.0,27.6781,27.6781,27.5618,27.6029,4133100.0
2011-07-15 09:30:00,40.69,40.75,40.5,40.55,4089400.0,27.8355,27.8765,27.7055,27.7397,4089400.0
2011-07-15 09:40:00,40.55,40.59,40.18,40.25,2055000.0,27.7397,27.767,27.4866,27.5345,2055000.0
2011-07-15 09:50:00,40.26,40.27,40.01,40.08,2209900.0,27.5413,27.5481,27.3703,27.4182,2209900.0
2011-07-15 10:00:00,40.08,40.23,39.83,39.89,1876200.0,27.4182,27.5208,27.2471,27.2882,1876200.0
2011-07-15 10:10:00,39.89,39.94,39.79,39.88,1701000.0,27.2882,27.3224,27.2198,27.2813,1701000.0
2011-07-15 10:20:00,39.89,39.98,39.83,39.91,1108600.0,27.2882,27.3498,27.2471,27.3019,1108600.0
2011-07-15 10:30:00,39.91,39.93,39.75,39.75,1303400.0,27.3019,27.3155,27.1924,27.1924,1303400.0
2011-07-15 10:40:00,39.76,39.97,39.74,39.89,1267300.0,27.1993,27.3429,27.1856,27.2882,1267300.0
2011-07-15 10:50:00,39.89,40.02,39.88,39.92,1025100.0,27.2882,27.3771,27.2813,27.3087,1025100.0
2011-07-15 11:00:00,39.92,40.02,39.86,39.95,556700.0,27.3087,27.3771,27.2677,27.3292,556700.0
2011-07-15 11:10:00,39.95,40.01,39.91,40.0,951900.0,27.3292,27.3703,27.3019,27.3634,951900.0
2011-07-15 11:20:00,39.99,40.11,39.98,40.06,516000.0,27.3566,27.4387,27.3498,27.4045,516000.0
2011-07-15 11:30:00,40.06,40.07,40.0,40.01,387700.0,27.4045,27.4113,27.3634,27.3703,387700.0
2011-07-15 11:40:00,40.0,40.03,39.91,39.95,1029300.0,27.3634,27.384,27.3019,27.3292,1029300.0
2011-07-15 11:50:00,39.95,39.98,39.92,39.93,689100.0,27.3292,27.3498,27.3087,27.3155,689100.0
2011-07-15 12:00:00,39.93,40.1,39.93,40.05,1245000.0,27.3155,27.4318,27.3155,27.3976,1245000.0
2011-07-15 12:10:00,40.05,40.11,40.02,40.02,611900.0,27.3976,27.4387,27.3771,27.3771,611900.0
2011-07-15 12:20:00,40.03,40.1,40.01,40.05,472500.0,27.384,27.4318,27.3703,27.3976,472500.0
2011-07-15 12:30:00,40.05,40.09,40.02,40.09,465700.0,27.3976,27.425,27.3771,27.425,465700.0
2011-07-15 12:40:00,40.09,40.1,39.89,39.9,833800.0,27.425,27.4318,27.2882,27.295,833800.0
2011-07-15 12:50:00,39.9,39.9,39.78,39.78,775500.0,27.295,27.295,27.2129,27.2129,775500.0
2011-07-15 13:00:00,39.78,39.84,39.76,39.82,360400.0,27.2129,27.254,27.1993,27.2403,360400.0
2011-07-15 13:10:00,39.82,39.87,39.77,39.79,380100.0,27.2403,27.2745,27.2061,27.2198,380100.0
2011-07-15 13:20:00,39.79,39.89,39.79,39.88,417700.0,27.2198,27.2882,27.2198,27.2813,417700.0
2011-07-15 13:30:00,39.88,39.92,39.84,39.84,307500.0,27.2813,27.3087,27.254,27.254,307500.0
2011-07-15 13:40:00,39.85,39.85,39.75,39.76,518700.0,27.2608,27.2608,27.1924,27.1993,518700.0
2011-07-15 13:50:00,39.76,39.77,39.63,39.71,1104500.0,27.1993,27.2061,27.1103,27.165,1104500.0
2011-07-15 14:00:00,39.7,39.71,39.58,39.6,620300.0,27.1582,27.165,27.0761,27.0898,620300.0
2011-07-15 14:10:00,39.59,39.68,39.56,39.66,580000.0,27.083,27.1445,27.0624,27.1308,580000.0
2011-07-15 14:20:00,39.66,39.67,39.53,39.54,481500.0,27.1308,27.1377,27.0419,27.0488,481500.0
2011-07-15 14:30:00,39.54,39.69,39.5,39.68,846700.0,27.0488,27.1514,27.0214,27.1445,846700.0
2011-07-15 14:40:00,39.68,39.73,39.65,39.66,1272000.0,27.1445,27.1787,27.124,27.1308,1272000.0
2011-07-15 14:50:00,39.67,39.84,39.65,39.83,1439900.0,27.1377,27.254,27.124,27.2471,1439900.0
2011-07-15 15:00:00,39.83,39.86,39.74,39.82,1079100.0,27.2471,27.2677,27.1856,27.2403,1079100.0
2011-07-15 15:10:00,39.82,39.92,39.81,39.89,688400.0,27.2403,27.3087,27.2335,27.2882,688400.0
2011-07-15 15:20:00,39.89,39.97,39.84,39.92,1063100.0,27.2882,27.3429,27.254,27.3087,1063100.0
2011-07-15 15:30:00,39.92,39.98,39.85,39.98,1095500.0,27.3087,27.3498,27.2608,27.3498,1095500.0
2011-07-15 15:40:00,39.98,39.99,39.86,39.92,1617300.0,27.3498,27.3566,27.2677,27.3087,1617300.0
2011-07-15 15:50:00,39.92,40.03,39.92,40.0,3859300.0,27.3087,27.384,27.3087,27.3634,3859300.0
2011-07-18 09:30:00,39.74,40.0,39.52,39.62,2253800.0,27.1856,27.3634,27.0351,27.1035,2253800.0
2011-07-18 09:40:00,39.63,39.72,39.55,39.59,1271000.0,27.1103,27.1719,27.0556,27.083,1271000.0
2011-07-18 09:50:00,39.59,39.59,39.4,39.47,1625600.0,27.083,27.083,26.953,27.0009,1625600.0
2011-07-18 10:00:00,39.48,39.52,39.27,39.46,2012200.0,27.0077,27.0351,26.8641,26.994,2012200.0
2011-07-18 10:10:00,39.46,39.46,39.19,39.21,2463000.0,26.994,26.994,26.8093,26.823,2463000.0
2011-07-18 10:20:00,39.22,39.27,39.13,39.16,2156500.0,26.8298,26.8641,26.7683,26.7888,2156500.0
2011-07-18 10:30:00,39.16,39.17,39.04,39.05,1647200.0,26.7888,26.7956,26.7067,26.7136,1647200.0
2011-07-18 10:40:00,39.05,39.19,39.03,39.05,1378100.0,26.7136,26.8093,26.6999,26.7136,1378100.0
2011-07-18 10:50:00,39.06,39.12,38.95,39.09,1741500.0,26.7204,26.7614,26.6451,26.7409,1741500.0
2011-07-18 11:00:00,39.08,39.19,39.07,39.18,685800.0,26.7341,26.8093,26.7272,26.8025,685800.0
2011-07-18 11:10:00,39.18,39.19,39.06,39.11,598800.0,26.8025,26.8093,26.7204,26.7546,598800.0
2011-07-18 11:20:00,39.1,39.23,39.1,39.2,862200.0,26.7478,26.8367,26.7478,26.8162,862200.0
2011-07-18 11:30:00,39.2,39.21,39.03,39.06,688700.0,26.8162,26.823,26.6999,26.7204,688700.0
2011-07-18 11:40:00,39.05,39.06,38.93,38.99,990800.0,26.7136,26.7204,26.6315,26.6725,990800.0
2011-07-18 11:50:00,38.99,39.09,38.94,38.99,1019500.0,26.6725,26.7409,26.6383,26.6725,1019500.0
2011-07-18 12:00:00,38.98,39.25,38.98,39.25,1361700.0,26.6657,26.8504,26.6657,26.8504,1361700.0
2011-07-18 12:10:00,39.24,39.32,39.22,39.28,878500.0,26.8435,26.8983,26.8298,26.8709,878500.0
2011-07-18 12:20:00,39.28,39.33,39.2,39.33,614000.0,26.8709,26.9051,26.8162,26.9051,614000.0
2011-07-18 12:30:00,39.32,39.48,39.32,39.45,1012400.0,26.8983,27.0077,26.8983,26.9872,1012400.0
2011-07-18 12:40:00,39.46,39.49,39.37,39.39,704000.0,26.994,27.0145,26.9325,26.9461,704000.0
2011-07-18 12:50:00,39.39,39.55,39.39,39.51,591100.0,26.9461,27.0556,26.9461,27.0282,591100.0
2011-07-18 13:00:00,39.51,39.55,39.48,39.5,576300.0,27.0282,27.0556,27.0077,27.0214,576300.0
2011-07-18 13:10:00,39.51,39.52,39.42,39.42,350600.0,27.0282,27.0351,26.9667,26.9667,350600.0
2011-07-18 13:20:00,39.43,39.54,39.42,39.53,345700.0,26.9735,27.0488,26.9667,27.0419,345700.0
2011-07-18 13:30:00,39.53,39.74,39.53,39.66,1223700.0,27.0419,27.1856,27.0419,27.1308,1223700.0
2011-07-18 13:40:00,39.66,39.8,39.66,39.77,718000.0,27.1308,27.2266,27.1308,27.2061,718000.0
2011-07-18 13:50:00,39.77,39.94,39.73,39.83,1109800.0,27.2061,27.3224,27.1787,27.2471,1109800.0
2011-07-18 14:00:00,39.84,39.84,39.72,39.81,746100.0,27.254,27.254,27.1719,27.2335,746100.0
2011-07-18 14:10:00,39.8,39.86,39.7,39.86,698500.0,27.2266,27.2677,27.1582,27.2677,698500.0
2011-07-18 14:20:00,39.87,39.89,39.8,39.82,566100.0,27.2745,27.2882,27.2266,27.2403,566100.0
2011-07-18 14:30:00,39.82,39.84,39.69,39.71,814200.0,27.2403,27.254,27.1514,27.165,814200.0
2011-07-18 14:40:00,39.71,39.72,39.63,39.64,642200.0,27.165,27.1719,27.1103,27.1172,642200.0
2011-07-18 14:50:00,39.65,39.7,39.61,39.69,640900.0,27.124,27.1582,27.0966,27.1514,640900.0
2011-07-18 15:00:00,39.68,39.78,39.67,39.7,901700.0,27.1445,27.2129,27.1377,27.1582,901700.0
2011-07-18 15:10:00,39.7,39.73,39.63,39.7,721900.0,27.1582,27.1787,27.1103,27.1582,721900.0
2011-07-18 15:20:00,39.7,39.73,39.68,39.71,919200.0,27.1582,27.1787,27.1445,27.165,919200.0
2011-07-18 15:30:00,39.71,39.89,39.71,39.88,1160400.0,27.165,27.2882,27.165,27.2813,1160400.0
2011-07-18 15:40:00,39.88,39.93,39.78,39.91,2180300.0,27.2813,27.3155,27.2129,27.3019,2180300.0
2011-07-18 15:50:00,39.92,39.92,39.8,39.84,2860700.0,27.3087,27.3087,27.2266,27.254,2860700.0
2011-07-19 09:30:00,39.92,40.41,39.85,40.28,2250100.0,27.3087,27.6439,27.2608,27.555,2250100.0
2011-07-19 09:40:00,40.28,40.32,40.04,40.04,1987000.0,27.555,27.5823,27.3908,27.3908,1987000.0
2011-07-19 09:50:00,40.03,40.09,39.86,40.08,1810000.0,27.384,27.425,27.2677,27.4182,1810000.0
2011-07-19 10:00:00,40.08,40.15,39.99,40.12,829100.0,27.4182,27.466,27.3566,27.4455,829100.0
2011-07-19 10:10:00,40.12,40.3,40.11,40.22,838000.0,27.4455,27.5687,27.4387,27.5139,838000.0
2011-07-19 10:20:00,40.23,40.34,40.18,40.19,729700.0,27.5208,27.596,27.4866,27.4934,729700.0
2011-07-19 10:30:00,40.19,40.27,40.11,40.13,682900.0,27.4934,27.5481,27.4387,27.4524,682900.0
2011-07-19 10:40:00,40.13,40.2,40.1,40.14,630200.0,27.4524,27.5003,27.4318,27.4592,630200.0
2011-07-19 10:50:00,40.13,40.16,40.09,40.14,960700.0,27.4524,27.4729,27.425,27.4592,960700.0
2011-07-19 11:00:00,40.15,40.2,40.04,40.06,1021200.0,27.466,27.5003,27.3908,27.4045,1021200.0
2011-07-19 11:10:00,40.05,40.06,39.98,40.01,1238900.0,27.3976,27.4045,27.3498,27.3703,1238900.0
2011-07-19 11:20:00,40.0,40.04,39.98,40.01,606100.0,27.3634,27.3908,27.3498,27.3703,606100.0
2011-07-19 11:30:00,40.01,40.01,39.96,40.0,841100.0,27.3703,27.3703,27.3361,27.3634,841100.0
2011-07-19 11:40:00,39.99,40.05,39.92,39.94,759800.0,27.3566,27.3976,27.3087,27.3224,759800.0
2011-07-19 11:50:00,39.95,39.95,39.71,39.79,931000.0,27.3292,27.3292,27.165,27.2198,931000.0
2011-07-19 12:00:00,39.79,39.88,39.78,39.82,603300.0,27.2198,27.2813,27.2129,27.2403,603300.0
2011-07-19 12:10:00,39.82,39.92,39.82,39.86,541600.0,27.2403,27.3087,27.2403,27.2677,541600.0
2011-07-19 12:20:00,39.86,39.87,39.85,39.86,247700.0,27.2677,27.2745,27.2608,27.2677,247700.0
2011-07-19 12:30:00,39.87,39.94,39.84,39.87,494600.0,27.2745,27.3224,27.254,27.2745,494600.0
2011-07-19 12:40:00,39.87,39.92,39.79,39.9,542700.0,27.2745,27.3087,27.2198,27.295,542700.0
2011-07-19 12:50:00,39.91,39.93,39.88,39.89,357200.0,27.3019,27.3155,27.2813,27.2882,357200.0
2011-07-19 13:00:00,39.9,39.91,39.86,39.88,232100.0,27.295,27.3019,27.2677,27.2813,232100.0
2011-07-19 13:10:00,39.88,39.98,39.86,39.97,290400.0,27.2813,27.3498,27.2677,27.3429,290400.0
2011-07-19 13:20:00,39.97,40.05,39.96,40.03,401400.0,27.3429,27.3976,27.3361,27.384,401400.0
2011-07-19 13:30:00,40.03,40.2,40.01,40.2,857600.0,27.384,27.5003,27.3703,27.5003,857600.0
2011-07-19 13:40:00,40.2,40.31,40.14,40.19,781500.0,27.5003,27.5755,27.4592,27.4934,781500.0
2011-07-19 13:50:00,40.19,40.2,40.17,40.18,282600.0,27.4934,27.5003,27.4797,27.4866,282600.0
2011-07-19 14:00:00,40.18,40.2,40.1,40.2,333500.0,27.4866,27.5003,27.4318,27.5003,333500.0
2011-07-19 14:10:00,40.2,40.26,40.14,40.14,689700.0,27.5003,27.5413,27.4592,27.4592,689700.0
2011-07-19 14:20:00,40.14,40.21,40.12,40.2,400900.0,27.4592,27.5071,27.4455,27.5003,400900.0
2011-07-19 14:30:00,40.21,40.29,40.16,40.29,577400.0,27.5071,27.5618,27.4729,27.5618,577400.0
2011-07-19 14:40:00,40.29,40.42,40.26,40.39,1057800.0,27.5618,27.6507,27.5413,27.6302,1057800.0
2011-07-19 14:50:00,40.39,40.44,40.33,40.38,719800.0,27.6302,27.6644,27.5892,27.6234,719800.0
2011-07-19 15:00:00,40.39,40.46,40.35,40.37,555400.0,27.6302,27.6781,27.6029,27.6165,555400.0
2011-07-19 15:10:00,40.37,40.49,40.37,40.43,792100.0,27.6165,27.6986,27.6165,27.6576,792100.0
2011-07-19 15:20:00,40.42,40.47,40.38,40.38,912800.0,27.6507,27.685,27.6234,27.6234,912800.0
2011-07-19 15:30:00,40.39,40.39,40.26,40.29,1012200.0,27.6302,27.6302,27.5413,27.5618,1012200.0
2011-07-19 15:40:00,40.3,40.37,40.27,40.34,918000.0,27.5687,27.6165,27.5481,27.596,918000.0
2011-07-19 15:50:00,40.34,40.4,40.29,40.37,1984300.0,27.596,27.6371,27.5618,27.6165,1984300.0
2011-07-20 09:30:00,40.69,41.09,40.62,40.8,2946400.0,27.8355,28.1091,27.7876,27.9107,2946400.0
2011-07-20 09:40:00,40.79,41.07,40.79,40.99,1175300.0,27.9039,28.0954,27.9039,28.0407,1175300.0
2011-07-20 09:50:00,41.0,41.1,40.95,41.0,1071700.0,28.0475,28.1159,28.0133,28.0475,1071700.0
2011-07-20 10:00:00,41.0,41.17,40.96,41.14,960300.0,28.0475,28.1638,28.0202,28.1433,960300.0
2011-07-20 10:10:00,41.14,41.23,41.03,41.13,1477000.0,28.1433,28.2049,28.068,28.1364,1477000.0
2011-07-20 10:20:00,41.14,41.31,41.14,41.26,1248600.0,28.1433,28.2596,28.1433,28.2254,1248600.0
2011-07-20 10:30:00,41.25,41.35,41.13,41.33,1265200.0,28.2185,28.2869,28.1364,28.2733,1265200.0
2011-07-20 10:40:00,41.32,41.36,41.1,41.11,1183700.0,28.2664,28.2938,28.1159,28.1228,1183700.0
2011-07-20 10:50:00,41.1,41.25,41.08,41.25,706300.0,28.1159,28.2185,28.1022,28.2185,706300.0
2011-07-20 11:00:00,41.25,41.3,41.21,41.26,529700.0,28.2185,28.2527,28.1912,28.2254,529700.0
2011-07-20 11:10:00,41.26,41.33,41.2,41.32,511200.0,28.2254,28.2733,28.1843,28.2664,511200.0
2011-07-20 11:20:00,41.32,41.35,41.28,41.31,780500.0,28.2664,28.2869,28.2391,28.2596,780500.0
2011-07-20 11:30:00,41.31,41.33,41.28,41.28,483600.0,28.2596,28.2733,28.2391,28.2391,483600.0
2011-07-20 11:40:00,41.29,41.3,41.18,41.19,425100.0,28.2459,28.2527,28.1707,28.1775,425100.0
2011-07-20 11:50:00,41.2,41.23,41.15,41.16,512900.0,28.1843,28.2049,28.1501,28.157,512900.0
2011-07-20 12:00:00,41.16,41.17,41.05,41.05,439000.0,28.157,28.1638,28.0817,28.0817,439000.0
2011-07-20 12:10:00,41.07,41.11,41.05,41.08,295700.0,28.0954,28.1228,28.0817,28.1022,295700.0
2011-07-20 12:20:00,41.08,41.1,41.02,41.07,349800.0,28.1022,28.1159,28.0612,28.0954,349800.0
2011-07-20 12:30:00,41.07,41.09,41.0,41.02,312800.0,28.0954,28.1091,28.0475,28.0612,312800.0
2011-07-20 12:40:00,41.02,41.05,40.96,40.99,359400.0,28.0612,28.0817,28.0202,28.0407,359400.0
2011-07-20 12:50:00,41.0,41.07,40.97,41.05,277500.0,28.0475,28.0954,28.027,28.0817,277500.0
2011-07-20 13:00:00,41.05,41.12,41.02,41.07,296900.0,28.0817,28.1296,28.0612,28.0954,296900.0
2011-07-20 13:10:00,41.08,41.12,41.05,41.09,184300.0,28.1022,28.1296,28.0817,28.1091,184300.0
2011-07-20 13:20:00,41.09,41.15,41.08,41.15,186500.0,28.1091,28.1501,28.1022,28.1501,186500.0
2011-07-20 13:30:00,41.15,41.15,41.09,41.14,474200.0,28.1501,28.1501,28.1091,28.1433,474200.0
2011-07-20 13:40:00,41.13,41.16,41.09,41.15,296900.0,28.1364,28.157,28.1091,28.1501,296900.0
2011-07-20 13:50:00,41.15,41.17,41.12,41.13,231900.0,28.1501,28.1638,28.1296,28.1364,231900.0
2011-07-20 14:00:00,41.13,41.2,41.13,41.18,365300.0,28.1364,28.1843,28.1364,28.1707,365300.0
2011-07-20 14:10:00,41.19,41.24,41.18,41.2,586800.0,28.1775,28.2117,28.1707,28.1843,586800.0
2011-07-20 14:20:00,41.21,41.26,41.2,41.25,417800.0,28.1912,28.2254,28.1843,28.2185,417800.0
2011-07-20 14:30:00,41.25,41.25,41.18,41.19,458200.0,28.2185,28.2185,28.1707,28.1775,458200.0
2011-07-20 14:40:00,41.19,41.21,41.09,41.11,471600.0,28.1775,28.1912,28.1091,28.1228,471600.0
2011-07-20 14:50:00,41.1,41.13,41.05,41.06,412900.0,28.1159,28.1364,28.0817,28.0886,412900.0
2011-07-20 15:00:00,41.05,41.09,41.0,41.09,542800.0,28.0817,28.1091,28.0475,28.1091,542800.0
2011-07-20 15:10:00,41.08,41.09,41.0,41.02,472900.0,28.1022,28.1091,28.0475,28.0612,472900.0
2011-07-20 15:20:00,41.02,41.06,40.99,41.02,1250000.0,28.0612,28.0886,28.0407,28.0612,1250000.0
2011-07-20 15:30:00,41.02,41.06,40.98,41.03,1109300.0,28.0612,28.0886,28.0338,28.068,1109300.0
2011-07-20 15:40:00,41.03,41.05,40.92,40.99,1535500.0,28.068,28.0817,27.9928,28.0407,1535500.0
2011-07-20 15:50:00,40.98,40.99,40.88,40.95,2787400.0,28.0338,28.0407,27.9654,28.0133,2787400.0
2011-07-21 09:30:00,41.57,41.59,41.23,41.5,2057000.0,28.4374,28.4511,28.2049,28.3896,2057000.0
2011-07-21 09:40:00,41.51,41.52,41.38,41.48,1869500.0,28.3964,28.4032,28.3075,28.3759,1869500.0
2011-07-21 09:50:00,41.47,41.57,41.47,41.56,1397500.0,28.369,28.4374,28.369,28.4306,1397500.0
2011-07-21 10:00:00,41.56,41.7,41.5,41.6,1762200.0,28.4306,28.5264,28.3896,28.458,1762200.0
2011-07-21 10:10:00,41.6,41.67,41.49,41.53,1495400.0,28.458,28.5059,28.3827,28.4101,1495400.0
2011-07-21 10:20:00,41.53,41.8,41.52,41.79,1450000.0,28.4101,28.5948,28.4032,28.5879,1450000.0
2011-07-21 10:30:00,41.79,41.89,41.72,41.88,1823300.0,28.5879,28.6564,28.5401,28.6495,1823300.0
2011-07-21 10:40:00,41.88,41.96,41.84,41.88,1275500.0,28.6495,28.7042,28.6222,28.6495,1275500.0
2011-07-21 10:50:00,41.88,42.0,41.87,41.96,844300.0,28.6495,28.7316,28.6427,28.7042,844300.0
2011-07-21 11:00:00,41.95,41.97,41.82,41.82,564700.0,28.6974,28.7111,28.6085,28.6085,564700.0
2011-07-21 11:10:00,41.82,41.9,41.82,41.87,629400.0,28.6085,28.6632,28.6085,28.6427,629400.0
2011-07-21 11:20:00,41.86,41.87,41.76,41.8,631700.0,28.6358,28.6427,28.5674,28.5948,631700.0
2011-07-21 11:30:00,41.8,41.84,41.77,41.82,460200.0,28.5948,28.6222,28.5743,28.6085,460200.0
2011-07-21 11:40:00,41.82,41.85,41.8,41.8,417000.0,28.6085,28.629,28.5948,28.5948,417000.0
2011-07-21 11:50:00,41.8,41.88,41.8,41.87,632700.0,28.5948,28.6495,28.5948,28.6427,632700.0
2011-07-21 12:00:00,41.87,41.92,41.85,41.9,670000.0,28.6427,28.6769,28.629,28.6632,670000.0
2011-07-21 12:10:00,41.9,42.02,41.9,42.0,1157300.0,28.6632,28.7453,28.6632,28.7316,1157300.0
2011-07-21 12:20:00,42.0,42.09,41.98,42.08,681900.0,28.7316,28.7932,28.7179,28.7863,681900.0
2011-07-21 12:30:00,42.07,42.25,42.05,42.19,1348500.0,28.7795,28.9026,28.7658,28.8616,1348500.0
2011-07-21 12:40:00,42.19,42.48,42.19,42.41,1833100.0,28.8616,29.06,28.8616,29.0121,1833100.0
2011-07-21 12:50:00,42.42,42.42,42.09,42.25,1390500.0,29.0189,29.0189,28.7932,28.9026,1390500.0
2011-07-21 13:00:00,42.25,42.3,42.07,42.13,820500.0,28.9026,28.9368,28.7795,28.8205,820500.0
2011-07-21 13:10:00,42.13,42.21,42.08,42.18,457900.0,28.8205,28.8753,28.7863,28.8547,457900.0
2011-07-21 13:20:00,42.18,42.27,42.16,42.27,736700.0,28.8547,28.9163,28.8411,28.9163,736700.0
2011-07-21 13:30:00,42.26,42.27,42.13,42.23,564900.0,28.9095,28.9163,28.8205,28.8889,564900.0
2011-07-21 13:40:00,42.23,42.26,42.14,42.16,580800.0,28.8889,28.9095,28.8274,28.8411,580800.0
2011-07-21 13:50:00,42.16,42.28,42.15,42.27,446900.0,28.8411,28.9231,28.8342,28.9163,446900.0
2011-07-21 14:00:00,42.27,42.3,42.24,42.28,569500.0,28.9163,28.9368,28.8958,28.9231,569500.0
2011-07-21 14:10:00,42.28,42.3,42.25,42.27,618000.0,28.9231,28.9368,28.9026,28.9163,618000.0
2011-07-21 14:20:00,42.27,42.32,42.27,42.3,407400.0,28.9163,28.9505,28.9163,28.9368,407400.0
2011-07-21 14:30:00,42.31,42.35,42.26,42.35,624900.0,28.9437,28.971,28.9095,28.971,624900.0
2011-07-21 14:40:00,42.34,42.38,42.31,42.31,816300.0,28.9642,28.9916,28.9437,28.9437,816300.0
2011-07-21 14:50:00,42.31,42.44,42.3,42.42,831900.0,28.9437,29.0326,28.9368,29.0189,831900.0
2011-07-21 15:00:00,42.43,42.48,42.29,42.3,1344300.0,29.0258,29.06,28.93,28.9368,1344300.0
2011-07-21 15:10:00,42.3,42.45,42.23,42.43,1204700.0,28.9368,29.0394,28.8889,29.0258,1204700.0
2011-07-21 15:20:00,42.43,42.46,42.35,42.43,858300.0,29.0258,29.0463,28.971,29.0258,858300.0
2011-07-21 15:30:00,42.43,42.44,42.35,42.41,793200.0,29.0258,29.0326,28.971,29.0121,793200.0
2011-07-21 15:40:00,42.41,42.55,42.39,42.43,2278800.0,29.0121,29.1079,28.9984,29.0258,2278800.0
2011-07-21 15:50:00,42.43,42.47,42.25,42.29,3707600.0,29.0258,29.0531,28.9026,28.93,3707600.0
2011-07-22 09:30:00,42.27,42.32,42.0,42.14,1443400.0,28.9163,28.9505,28.7316,28.8274,1443400.0
2011-07-22 09:40:00,42.15,42.15,41.85,42.01,864500.0,28.8342,28.8342,28.629,28.7384,864500.0
2011-07-22 09:50:00,42.01,42.04,41.81,41.9,1347800.0,28.7384,28.759,28.6016,28.6632,1347800.0
2011-07-22 10:00:00,41.89,42.16,41.88,42.02,918000.0,28.6564,28.8411,28.6495,28.7453,918000.0
2011-07-22 10:10:00,42.01,42.09,41.92,42.01,525300.0,28.7384,28.7932,28.6769,28.7384,525300.0
2011-07-22 10:20:00,42.01,42.02,41.85,41.91,531700.0,28.7384,28.7453,28.629,28.67,531700.0
2011-07-22 10:30:00,41.91,41.98,41.86,41.93,333000.0,28.67,28.7179,28.6358,28.6837,333000.0
2011-07-22 10:40:00,41.93,41.94,41.84,41.88,424200.0,28.6837,28.6906,28.6222,28.6495,424200.0
2011-07-22 10:50:00,41.88,41.89,41.82,41.87,352100.0,28.6495,28.6564,28.6085,28.6427,352100.0
2011-07-22 11:00:00,41.87,41.94,41.82,41.83,499500.0,28.6427,28.6906,28.6085,28.6153,499500.0
2011-07-22 11:10:00,41.82,41.9,41.82,41.83,358300.0,28.6085,28.6632,28.6085,28.6153,358300.0
2011-07-22 11:20:00,41.83,41.85,41.76,41.83,458500.0,28.6153,28.629,28.5674,28.6153,458500.0
2011-07-22 11:30:00,41.82,42.01,41.81,42.0,622100.0,28.6085,28.7384,28.6016,28.7316,622100.0
2011-07-22 11:40:00,42.01,42.09,41.96,42.08,538500.0,28.7384,28.7932,28.7042,28.7863,538500.0
2011-07-22 11:50:00,42.07,42.12,42.07,42.09,294500.0,28.7795,28.8137,28.7795,28.7932,294500.0
2011-07-22 12:00:00,42.09,42.17,42.05,42.16,419200.0,28.7932,28.8479,28.7658,28.8411,419200.0
2011-07-22 12:10:00,42.15,42.2,42.11,42.15,322300.0,28.8342,28.8684,28.8069,28.8342,322300.0
2011-07-22 12:20:00,42.15,42.16,42.1,42.12,235400.0,28.8342,28.8411,28.8,28.8137,235400.0
2011-07-22 12:30:00,42.12,42.12,42.03,42.03,202800.0,28.8137,28.8137,28.7521,28.7521,202800.0
2011-07-22 12:40:00,42.04,42.12,42.02,42.11,189000.0,28.759,28.8137,28.7453,28.8069,189000.0
2011-07-22 12:50:00,42.11,42.22,42.11,42.2,349900.0,28.8069,28.8821,28.8069,28.8684,349900.0
2011-07-22 13:00:00,42.21,42.22,42.16,42.19,387200.0,28.8753,28.8821,28.8411,28.8616,387200.0
2011-07-22 13:10:00,42.18,42.19,42.14,42.16,251200.0,28.8547,28.8616,28.8274,28.8411,251200.0
2011-07-22 13:20:00,42.16,42.17,42.1,42.14,275700.0,28.8411,28.8479,28.8,28.8274,275700.0
2011-07-22 13:30:00,42.13,42.14,42.07,42.09,281000.0,28.8205,28.8274,28.7795,28.7932,281000.0
2011-07-22 13:40:00,42.09,42.11,42.04,42.08,236700.0,28.7932,28.8069,28.759,28.7863,236700.0
2011-07-22 13:50:00,42.07,42.11,42.06,42.08,336300.0,28.7795,28.8069,28.7726,28.7863,336300.0
2011-07-22 14:00:00,42.08,42.11,42.03,42.11,385000.0,28.7863,28.8069,28.7521,28.8069,385000.0
2011-07-22 14:10:00,42.1,42.11,42.04,42.08,221700.0,28.8,28.8069,28.759,28.7863,221700.0
2011-07-22 14:20:00,42.09,42.09,42.06,42.06,218600.0,28.7932,28.7932,28.7726,28.7726,218600.0
2011-07-22 14:30:00,42.06,42.09,42.04,42.05,236100.0,28.7726,28.7932,28.759,28.7658,236100.0
2011-07-22 14:40:00,42.05,42.13,42.05,42.13,272600.0,28.7658,28.8205,28.7658,28.8205,272600.0
2011-07-22 14:50:00,42.13,42.22,42.12,42.22,531200.0,28.8205,28.8821,28.8137,28.8821,531200.0
2011-07-22 15:00:00,42.22,42.24,42.17,42.18,505300.0,28.8821,28.8958,28.8479,28.8547,505300.0
2011-07-22 15:10:00,42.18,42.19,42.12,42.13,418700.0,28.8547,28.8616,28.8137,28.8205,418700.0
2011-07-22 15:20:00,42.13,42.16,42.09,42.1,322500.0,28.8205,28.8411,28.7932,28.8,322500.0
2011-07-22 15:30:00,42.1,42.15,42.07,42.09,343100.0,28.8,28.8342,28.7795,28.7932,343100.0
2011-07-22 15:40:00,42.08,42.17,42.05,42.16,753100.0,28.7863,28.8479,28.7658,28.8411,753100.0
2011-07-22 15:50:00,42.16,42.17,42.12,42.17,1300800.0,28.8411,28.8479,28.8137,28.8479,1300800.0
2011-07-25 09:30:00,41.52,41.69,41.49,41.54,1241200.0,28.4032,28.5195,28.3827,28.4169,1241200.0
2011-07-25 09:40:00,41.55,41.56,41.3,41.3,1575800.0,28.4238,28.4306,28.2527,28.2527,1575800.0
2011-07-25 09:50:00,41.3,41.45,41.29,41.45,863600.0,28.2527,28.3554,28.2459,28.3554,863600.0
2011-07-25 10:00:00,41.45,41.55,41.38,41.55,867900.0,28.3554,28.4238,28.3075,28.4238,867900.0
2011-07-25 10:10:00,41.55,41.68,41.49,41.6,930900.0,28.4238,28.5127,28.3827,28.458,930900.0
2011-07-25 10:20:00,41.6,41.67,41.56,41.6,515200.0,28.458,28.5059,28.4306,28.458,515200.0
2011-07-25 10:30:00,41.59,41.63,41.53,41.54,677900.0,28.4511,28.4785,28.4101,28.4169,677900.0
2011-07-25 10:40:00,41.53,41.66,41.53,41.59,600400.0,28.4101,28.499,28.4101,28.4511,600400.0
2011-07-25 10:50:00,41.59,41.6,41.5,41.59,591000.0,28.4511,28.458,28.3896,28.4511,591000.0
2011-07-25 11:00:00,41.59,41.63,41.53,41.62,533400.0,28.4511,28.4785,28.4101,28.4717,533400.0
2011-07-25 11:10:00,41.63,41.68,41.59,41.67,540500.0,28.4785,28.5127,28.4511,28.5059,540500.0
2011-07-25 11:20:00,41.67,41.8,41.66,41.79,539000.0,28.5059,28.5948,28.499,28.5879,539000.0
2011-07-25 11:30:00,41.79,41.84,41.77,41.81,353000.0,28.5879,28.6222,28.5743,28.6016,353000.0
2011-07-25 11:40:00,41.81,41.83,41.74,41.81,514900.0,28.6016,28.6153,28.5537,28.6016,514900.0
2011-07-25 11:50:00,41.82,41.84,41.75,41.78,488500.0,28.6085,28.6222,28.5606,28.5811,488500.0
2011-07-25 12:00:00,41.78,41.81,41.76,41.78,372400.0,28.5811,28.6016,28.5674,28.5811,372400.0
2011-07-25 12:10:00,41.78,41.82,41.76,41.81,328600.0,28.5811,28.6085,28.5674,28.6016,328600.0
2011-07-25 12:20:00,41.81,41.85,41.78,41.84,225300.0,28.6016,28.629,28.5811,28.6222,225300.0
2011-07-25 12:30:00,41.84,41.88,41.82,41.87,195500.0,28.6222,28.6495,28.6085,28.6427,195500.0
2011-07-25 12:40:00,41.88,41.9,41.83,41.86,195700.0,28.6495,28.6632,28.6153,28.6358,195700.0
2011-07-25 12:50:00,41.85,41.87,41.81,41.82,223100.0,28.629,28.6427,28.6016,28.6085,223100.0
2011-07-25 13:00:00,41.82,41.91,41.82,41.84,262400.0,28.6085,28.67,28.6085,28.6222,262400.0
2011-07-25 13:10:00,41.84,41.85,41.77,41.84,335900.0,28.6222,28.629,28.5743,28.6222,335900.0
2011-07-25 13:20:00,41.84,41.87,41.81,41.85,148100.0,28.6222,28.6427,28.6016,28.629,148100.0
2011-07-25 13:30:00,41.85,41.87,41.81,41.81,132600.0,28.629,28.6427,28.6016,28.6016,132600.0
2011-07-25 13:40:00,41.82,41.86,41.79,41.85,183300.0,28.6085,28.6358,28.5879,28.629,183300.0
2011-07-25 13:50:00,41.85,41.85,41.79,41.8,217400.0,28.629,28.629,28.5879,28.5948,217400.0
2011-07-25 14:00:00,41.81,41.85,41.78,41.82,363500.0,28.6016,28.629,28.5811,28.6085,363500.0
2011-07-25 14:10:00,41.82,41.86,41.8,41.8,218800.0,28.6085,28.6358,28.5948,28.5948,218800.0
2011-07-25 14:20:00,41.8,41.82,41.77,41.79,256000.0,28.5948,28.6085,28.5743,28.5879,256000.0
2011-07-25 14:30:00,41.79,41.8,41.74,41.74,542400.0,28.5879,28.5948,28.5537,28.5537,542400.0
2011-07-25 14:40:00,41.73,41.8,41.72,41.75,505400.0,28.5469,28.5948,28.5401,28.5606,505400.0
2011-07-25 14:50:00,41.76,41.8,41.73,41.77,354800.0,28.5674,28.5948,28.5469,28.5743,354800.0
2011-07-25 15:00:00,41.77,41.77,41.71,41.73,445900.0,28.5743,28.5743,28.5332,28.5469,445900.0
2011-07-25 15:10:00,41.73,41.77,41.68,41.77,485000.0,28.5469,28.5743,28.5127,28.5743,485000.0
2011-07-25 15:20:00,41.76,41.79,41.7,41.74,681400.0,28.5674,28.5879,28.5264,28.5537,681400.0
2011-07-25 15:30:00,41.74,41.8,41.7,41.79,513800.0,28.5537,28.5948,28.5264,28.5879,513800.0
2011-07-25 15:40:00,41.78,41.79,41.66,41.66,913500.0,28.5811,28.5879,28.499,28.499,913500.0
2011-07-25 15:50:00,41.66,41.72,41.65,41.69,1769700.0,28.499,28.5401,28.4922,28.5195,1769700.0
2011-07-26 09:30:00,41.53,41.77,41.5,41.64,1150100.0,28.4101,28.5743,28.3896,28.4853,1150100.0
2011-07-26 09:40:00,41.64,41.75,41.38,41.51,1097000.0,28.4853,28.5606,28.3075,28.3964,1097000.0
2011-07-26 09:50:00,41.51,41.52,41.3,41.38,1219800.0,28.3964,28.4032,28.2527,28.3075,1219800.0
2011-07-26 10:00:00,41.38,41.47,41.29,41.37,1174400.0,28.3075,28.369,28.2459,28.3006,1174400.0
2011-07-26 10:10:00,41.37,41.48,41.35,41.42,936300.0,28.3006,28.3759,28.2869,28.3348,936300.0
2011-07-26 10:20:00,41.42,41.47,41.39,41.44,712900.0,28.3348,28.369,28.3143,28.3485,712900.0
2011-07-26 10:30:00,41.43,41.49,41.4,41.45,804600.0,28.3417,28.3827,28.3212,28.3554,804600.0
2011-07-26 10:40:00,41.45,41.72,41.45,41.67,1007400.0,28.3554,28.5401,28.3554,28.5059,1007400.0
2011-07-26 10:50:00,41.67,41.78,41.67,41.71,580700.0,28.5059,28.5811,28.5059,28.5332,580700.0
2011-07-26 11:00:00,41.71,41.73,41.63,41.7,459500.0,28.5332,28.5469,28.4785,28.5264,459500.0
2011-07-26 11:10:00,41.71,41.79,41.69,41.72,858300.0,28.5332,28.5879,28.5195,28.5401,858300.0
2011-07-26 11:20:00,41.72,41.73,41.63,41.66,475800.0,28.5401,28.5469,28.4785,28.499,475800.0
2011-07-26 11:30:00,41.65,41.69,41.59,41.63,345800.0,28.4922,28.5195,28.4511,28.4785,345800.0
2011-07-26 11:40:00,41.62,41.68,41.56,41.66,278600.0,28.4717,28.5127,28.4306,28.499,278600.0
2011-07-26 11:50:00,41.66,41.67,41.58,41.64,181400.0,28.499,28.5059,28.4443,28.4853,181400.0
2011-07-26 12:00:00,41.64,41.71,41.63,41.68,219900.0,28.4853,28.5332,28.4785,28.5127,219900.0
2011-07-26 12:10:00,41.68,41.74,41.68,41.69,534900.0,28.5127,28.5537,28.5127,28.5195,534900.0
2011-07-26 12:20:00,41.69,41.71,41.67,41.7,245800.0,28.5195,28.5332,28.5059,28.5264,245800.0
2011-07-26 12:30:00,41.69,41.69,41.63,41.67,156000.0,28.5195,28.5195,28.4785,28.5059,156000.0
2011-07-26 12:40:00,41.68,41.7,41.6,41.6,196300.0,28.5127,28.5264,28.458,28.458,196300.0
2011-07-26 12:50:00,41.6,41.66,41.6,41.66,198100.0,28.458,28.499,28.458,28.499,198100.0
2011-07-26 13:00:00,41.65,41.71,41.63,41.68,344300.0,28.4922,28.5332,28.4785,28.5127,344300.0
2011-07-26 13:10:00,41.69,41.7,41.61,41.63,367300.0,28.5195,28.5264,28.4648,28.4785,367300.0
2011-07-26 13:20:00,41.63,41.65,41.58,41.62,264100.0,28.4785,28.4922,28.4443,28.4717,264100.0
2011-07-26 13:30:00,41.62,41.65,41.61,41.64,236600.0,28.4717,28.4922,28.4648,28.4853,236600.0
2011-07-26 13:40:00,41.64,41.65,41.6,41.64,190100.0,28.4853,28.4922,28.458,28.4853,190100.0
2011-07-26 13:50:00,41.64,41.68,41.62,41.68,259600.0,28.4853,28.5127,28.4717,28.5127,259600.0
2011-07-26 14:00:00,41.67,41.72,41.66,41.71,431500.0,28.5059,28.5401,28.499,28.5332,431500.0
2011-07-26 14:10:00,41.71,41.78,41.68,41.77,656600.0,28.5332,28.5811,28.5127,28.5743,656600.0
2011-07-26 14:20:00,41.77,41.78,41.71,41.72,222500.0,28.5743,28.5811,28.5332,28.5401,222500.0
2011-07-26 14:30:00,41.72,41.76,41.68,41.68,393200.0,28.5401,28.5674,28.5127,28.5127,393200.0
2011-07-26 14:40:00,41.69,41.69,41.63,41.68,346600.0,28.5195,28.5195,28.4785,28.5127,346600.0
2011-07-26 14:50:00,41.68,41.74,41.68,41.69,280200.0,28.5127,28.5537,28.5127,28.5195,280200.0
2011-07-26 15:00:00,41.69,41.7,41.58,41.59,423200.0,28.5195,28.5264,28.4443,28.4511,423200.0
2011-07-26 15:10:00,41.59,41.62,41.55,41.56,657100.0,28.4511,28.4717,28.4238,28.4306,657100.0
2011-07-26 15:20:00,41.56,41.6,41.54,41.6,615300.0,28.4306,28.458,28.4169,28.458,615300.0
2011-07-26 15:30:00,41.59,41.6,41.5,41.5,534100.0,28.4511,28.458,28.3896,28.3896,534100.0
2011-07-26 15:40:00,41.5,41.54,41.47,41.49,1258200.0,28.3896,28.4169,28.369,28.3827,1258200.0
2011-07-26 15:50:00,41.49,41.49,41.4,41.47,1758900.0,28.3827,28.3827,28.3212,28.369,1758900.0
2011-07-27 09:30:00,41.2,41.24,40.86,40.87,1233600.0,28.1843,28.2117,27.9517,27.9586,1233600.0
2011-07-27 09:40:00,40.88,41.14,40.83,40.95,958800.0,27.9654,28.1433,27.9312,28.0133,958800.0
2011-07-27 09:50:00,40.95,40.97,40.86,40.9,840600.0,28.0133,28.027,27.9517,27.9791,840600.0
2011-07-27 10:00:00,40.89,40.93,40.75,40.76,1258800.0,27.9723,27.9996,27.8765,27.8833,1258800.0
2011-07-27 10:10:00,40.76,40.98,40.75,40.93,1071900.0,27.8833,28.0338,27.8765,27.9996,1071900.0
2011-07-27 10:20:00,40.93,41.1,40.83,41.0,1379300.0,27.9996,28.1159,27.9312,28.0475,1379300.0
2011-07-27 10:30:00,41.0,41.11,40.92,41.06,1408900.0,28.0475,28.1228,27.9928,28.0886,1408900.0
2011-07-27 10:40:00,41.05,41.06,40.91,41.06,718100.0,28.0817,28.0886,27.986,28.0886,718100.0
2011-07-27 10:50:00,41.05,41.18,41.02,41.1,624700.0,28.0817,28.1707,28.0612,28.1159,624700.0
2011-07-27 11:00:00,41.1,41.15,41.05,41.08,813000.0,28.1159,28.1501,28.0817,28.1022,813000.0
2011-07-27 11:10:00,41.09,41.19,41.07,41.18,759600.0,28.1091,28.1775,28.0954,28.1707,759600.0
2011-07-27 11:20:00,41.18,41.23,41.13,41.23,527600.0,28.1707,28.2049,28.1364,28.2049,527600.0
2011-07-27 11:30:00,41.24,41.4,41.14,41.14,949800.0,28.2117,28.3212,28.1433,28.1433,949800.0
2011-07-27 11:40:00,41.15,41.21,41.13,41.19,454500.0,28.1501,28.1912,28.1364,28.1775,454500.0
2011-07-27 11:50:00,41.19,41.21,41.06,41.13,502300.0,28.1775,28.1912,28.0886,28.1364,502300.0
2011-07-27 12:00:00,41.12,41.14,41.03,41.07,414600.0,28.1296,28.1433,28.068,28.0954,414600.0
2011-07-27 12:10:00,41.08,41.17,41.04,41.05,377100.0,28.1022,28.1638,28.0749,28.0817,377100.0
2011-07-27 12:20:00,41.05,41.11,40.97,41.06,438900.0,28.0817,28.1228,28.027,28.0886,438900.0
2011-07-27 12:30:00,41.06,41.09,40.99,41.0,261900.0,28.0886,28.1091,28.0407,28.0475,261900.0
2011-07-27 12:40:00,41.01,41.07,40.99,41.02,263300.0,28.0544,28.0954,28.0407,28.0612,263300.0
2011-07-27 12:50:00,41.03,41.04,40.97,40.98,250200.0,28.068,28.0749,28.027,28.0338,250200.0
2011-07-27 13:00:00,40.98,41.04,40.95,41.03,384600.0,28.0338,28.0749,28.0133,28.068,384600.0
2011-07-27 13:10:00,41.03,41.04,40.94,40.97,341500.0,28.068,28.0749,28.0065,28.027,341500.0
2011-07-27 13:20:00,40.98,40.98,40.91,40.95,345400.0,28.0338,28.0338,27.986,28.0133,345400.0
2011-07-27 13:30:00,40.95,40.99,40.93,40.96,315000.0,28.0133,28.0407,27.9996,28.0202,315000.0
2011-07-27 13:40:00,40.96,41.03,40.96,40.97,348900.0,28.0202,28.068,28.0202,28.027,348900.0
2011-07-27 13:50:00,40.96,40.99,40.94,40.97,232100.0,28.0202,28.0407,28.0065,28.027,232100.0
2011-07-27 14:00:00,40.97,40.97,40.86,40.92,482900.0,28.027,28.027,27.9517,27.9928,482900.0
2011-07-27 14:10:00,40.93,41.0,40.9,41.0,343400.0,27.9996,28.0475,27.9791,28.0475,343400.0
2011-07-27 14:20:00,41.0,41.01,40.91,40.92,513700.0,28.0475,28.0544,27.986,27.9928,513700.0
2011-07-27 14:30:00,40.92,40.92,40.74,40.75,1078000.0,27.9928,27.9928,27.8697,27.8765,1078000.0
2011-07-27 14:40:00,40.75,40.83,40.67,40.81,1008900.0,27.8765,27.9312,27.8218,27.9175,1008900.0
2011-07-27 14:50:00,40.81,40.84,40.73,40.81,592500.0,27.9175,27.9381,27.8628,27.9175,592500.0
2011-07-27 15:00:00,40.8,40.84,40.72,40.75,597700.0,27.9107,27.9381,27.856,27.8765,597700.0
2011-07-27 15:10:00,40.76,40.78,40.67,40.75,879700.0,27.8833,27.897,27.8218,27.8765,879700.0
2011-07-27 15:20:00,40.75,40.8,40.66,40.78,810100.0,27.8765,27.9107,27.8149,27.897,810100.0
2011-07-27 15:30:00,40.78,40.88,40.76,40.8,916500.0,27.897,27.9654,27.8833,27.9107,916500.0
2011-07-27 15:40:00,40.81,40.81,40.64,40.64,1484400.0,27.9175,27.9175,27.8012,27.8012,1484400.0
2011-07-27 15:50:00,40.64,40.75,40.59,40.68,2888400.0,27.8012,27.8765,27.767,27.8286,2888400.0
2011-07-28 09:30:00,40.74,41.01,40.67,40.68,1619300.0,27.8697,28.0544,27.8218,27.8286,1619300.0
2011-07-28 09:40:00,40.68,40.82,40.62,40.76,888900.0,27.8286,27.9244,27.7876,27.8833,888900.0
2011-07-28 09:50:00,40.75,40.83,40.7,40.83,680800.0,27.8765,27.9312,27.8423,27.9312,680800.0
2011-07-28 10:00:00,40.84,40.94,40.68,40.94,769800.0,27.9381,28.0065,27.8286,28.0065,769800.0
2011-07-28 10:10:00,40.95,41.1,40.93,41.07,1089800.0,28.0133,28.1159,27.9996,28.0954,1089800.0
2011-07-28 10:20:00,41.08,41.08,40.92,40.99,812500.0,28.1022,28.1022,27.9928,28.0407,812500.0
2011-07-28 10:30:00,40.99,41.03,40.96,41.02,602500.0,28.0407,28.068,28.0202,28.0612,602500.0
2011-07-28 10:40:00,41.02,41.05,40.91,40.99,455800.0,28.0612,28.0817,27.986,28.0407,455800.0
2011-07-28 10:50:00,40.99,41.08,40.96,41.06,327400.0,28.0407,28.1022,28.0202,28.0886,327400.0
2011-07-28 11:00:00,41.06,41.11,40.99,41.11,427100.0,28.0886,28.1228,28.0407,28.1228,427100.0
2011-07-28 11:10:00,41.1,41.2,41.09,41.17,375700.0,28.1159,28.1843,28.1091,28.1638,375700.0
2011-07-28 11:20:00,41.17,41.21,41.13,41.15,500800.0,28.1638,28.1912,28.1364,28.1501,500800.0
2011-07-28 11:30:00,41.14,41.17,41.13,41.16,445500.0,28.1433,28.1638,28.1364,28.157,445500.0
2011-07-28 11:40:00,41.17,41.2,41.12,41.13,375300.0,28.1638,28.1843,28.1296,28.1364,375300.0
2011-07-28 11:50:00,41.12,41.18,41.11,41.17,552900.0,28.1296,28.1707,28.1228,28.1638,552900.0
2011-07-28 12:00:00,41.18,41.24,41.16,41.23,430300.0,28.1707,28.2117,28.157,28.2049,430300.0
2011-07-28 12:10:00,41.23,41.23,41.12,41.13,401500.0,28.2049,28.2049,28.1296,28.1364,401500.0
2011-07-28 12:20:00,41.13,41.18,41.12,41.16,295400.0,28.1364,28.1707,28.1296,28.157,295400.0
2011-07-28 12:30:00,41.15,41.17,41.08,41.1,292900.0,28.1501,28.1638,28.1022,28.1159,292900.0
2011-07-28 12:40:00,41.1,41.11,41.0,41.04,322600.0,28.1159,28.1228,28.0475,28.0749,322600.0
2011-07-28 12:50:00,41.04,41.04,40.99,41.0,539300.0,28.0749,28.0749,28.0407,28.0475,539300.0
2011-07-28 13:00:00,41.0,41.04,40.98,40.99,541200.0,28.0475,28.0749,28.0338,28.0407,541200.0
2011-07-28 13:10:00,40.99,41.03,40.93,40.94,413300.0,28.0407,28.068,27.9996,28.0065,413300.0
2011-07-28 13:20:00,40.93,40.97,40.87,40.97,338100.0,27.9996,28.027,27.9586,28.027,338100.0
2011-07-28 13:30:00,40.96,41.0,40.91,40.96,276200.0,28.0202,28.0475,27.986,28.0202,276200.0
2011-07-28 13:40:00,40.97,41.02,40.91,40.96,352600.0,28.027,28.0612,27.986,28.0202,352600.0
2011-07-28 13:50:00,40.96,41.04,40.95,41.02,212500.0,28.0202,28.0749,28.0133,28.0612,212500.0
2011-07-28 14:00:00,41.01,41.03,40.94,40.95,194800.0,28.0544,28.068,28.0065,28.0133,194800.0
2011-07-28 14:10:00,40.95,40.96,40.89,40.89,251100.0,28.0133,28.0202,27.9723,27.9723,251100.0
2011-07-28 14:20:00,40.9,40.94,40.83,40.89,229400.0,27.9791,28.0065,27.9312,27.9723,229400.0
2011-07-28 14:30:00,40.89,40.9,40.82,40.86,338400.0,27.9723,27.9791,27.9244,27.9517,338400.0
2011-07-28 14:40:00,40.86,40.96,40.85,40.96,360100.0,27.9517,28.0202,27.9449,28.0202,360100.0
2011-07-28 14:50:00,40.96,41.06,40.95,40.99,539400.0,28.0202,28.0886,28.0133,28.0407,539400.0
2011-07-28 15:00:00,40.99,41.0,40.91,40.93,425700.0,28.0407,28.0475,27.986,27.9996,425700.0
2011-07-28 15:10:00,40.93,40.96,40.88,40.93,325400.0,27.9996,28.0202,27.9654,27.9996,325400.0
2011-07-28 15:20:00,40.92,40.93,40.76,40.79,688100.0,27.9928,27.9996,27.8833,27.9039,688100.0
2011-07-28 15:30:00,40.78,40.83,40.74,40.79,644800.0,27.897,27.9312,27.8697,27.9039,644800.0
2011-07-28 15:40:00,40.79,40.8,40.62,40.68,1046900.0,27.9039,27.9107,27.7876,27.8286,1046900.0
2011-07-28 15:50:00,40.69,40.78,40.67,40.69,1641700.0,27.8355,27.897,27.8218,27.8355,1641700.0
2011-07-29 09:30:00,40.28,40.29,39.94,40.09,3013300.0,27.555,27.5618,27.3224,27.425,3013300.0
2011-07-29 09:40:00,40.09,40.15,39.9,40.02,1420800.0,27.425,27.466,27.295,27.3771,1420800.0
2011-07-29 09:50:00,40.03,40.34,39.98,40.13,1297700.0,27.384,27.596,27.3498,27.4524,1297700.0
2011-07-29 10:00:00,40.13,40.42,40.08,40.32,1299800.0,27.4524,27.6507,27.4182,27.5823,1299800.0
2011-07-29 10:10:00,40.32,40.32,40.15,40.23,838200.0,27.5823,27.5823,27.466,27.5208,838200.0
2011-07-29 10:20:00,40.23,40.45,40.23,40.38,894900.0,27.5208,27.6713,27.5208,27.6234,894900.0
2011-07-29 10:30:00,40.38,40.42,40.21,40.27,1032600.0,27.6234,27.6507,27.5071,27.5481,1032600.0
2011-07-29 10:40:00,40.28,40.36,40.14,40.3,1098000.0,27.555,27.6097,27.4592,27.5687,1098000.0
2011-07-29 10:50:00,40.34,40.53,40.3,40.4,1305600.0,27.596,27.726,27.5687,27.6371,1305600.0
2011-07-29 11:00:00,40.4,40.54,40.39,40.49,1250700.0,27.6371,27.7328,27.6302,27.6986,1250700.0
2011-07-29 11:10:00,40.49,40.68,40.46,40.68,871100.0,27.6986,27.8286,27.6781,27.8286,871100.0
2011-07-29 11:20:00,40.68,40.75,40.52,40.52,724500.0,27.8286,27.8765,27.7192,27.7192,724500.0
2011-07-29 11:30:00,40.52,40.58,40.51,40.56,517000.0,27.7192,27.7602,27.7123,27.7465,517000.0
2011-07-29 11:40:00,40.56,40.72,40.55,40.62,458800.0,27.7465,27.856,27.7397,27.7876,458800.0
2011-07-29 11:50:00,40.62,40.7,40.6,40.63,382700.0,27.7876,27.8423,27.7739,27.7944,382700.0
2011-07-29 12:00:00,40.63,40.69,40.52,40.62,600400.0,27.7944,27.8355,27.7192,27.7876,600400.0
2011-07-29 12:10:00,40.63,40.66,40.5,40.6,455200.0,27.7944,27.8149,27.7055,27.7739,455200.0
2011-07-29 12:20:00,40.6,40.6,40.5,40.54,335600.0,27.7739,27.7739,27.7055,27.7328,335600.0
2011-07-29 12:30:00,40.54,40.6,40.49,40.55,426100.0,27.7328,27.7739,27.6986,27.7397,426100.0
2011-07-29 12:40:00,40.55,40.58,40.49,40.49,223400.0,27.7397,27.7602,27.6986,27.6986,223400.0
2011-07-29 12:50:00,40.5,40.54,40.45,40.48,384700.0,27.7055,27.7328,27.6713,27.6918,384700.0
2011-07-29 13:00:00,40.48,40.54,40.41,40.54,368100.0,27.6918,27.7328,27.6439,27.7328,368100.0
2011-07-29 13:10:00,40.54,40.56,40.45,40.46,272000.0,27.7328,27.7465,27.6713,27.6781,272000.0
2011-07-29 13:20:00,40.47,40.57,40.46,40.48,293700.0,27.685,27.7534,27.6781,27.6918,293700.0
2011-07-29 13:30:00,40.48,40.54,40.46,40.52,378900.0,27.6918,27.7328,27.6781,27.7192,378900.0
2011-07-29 13:40:00,40.52,40.55,40.48,40.5,284500.0,27.7192,27.7397,27.6918,27.7055,284500.0
2011-07-29 13:50:00,40.49,40.55,40.47,40.51,263800.0,27.6986,27.7397,27.685,27.7123,263800.0
2011-07-29 14:00:00,40.51,40.61,40.47,40.55,323800.0,27.7123,27.7807,27.685,27.7397,323800.0
2011-07-29 14:10:00,40.55,40.56,40.45,40.46,284000.0,27.7397,27.7465,27.6713,27.6781,284000.0
2011-07-29 14:20:00,40.46,40.48,40.42,40.45,260600.0,27.6781,27.6918,27.6507,27.6713,260600.0
2011-07-29 14:30:00,40.45,40.62,40.43,40.6,293900.0,27.6713,27.7876,27.6576,27.7739,293900.0
2011-07-29 14:40:00,40.61,40.62,40.46,40.5,540800.0,27.7807,27.7876,27.6781,27.7055,540800.0
2011-07-29 14:50:00,40.49,40.55,40.4,40.4,638700.0,27.6986,27.7397,27.6371,27.6371,638700.0
2011-07-29 15:00:00,40.4,40.43,40.33,40.43,701900.0,27.6371,27.6576,27.5892,27.6576,701900.0
2011-07-29 15:10:00,40.42,40.47,40.36,40.39,717500.0,27.6507,27.685,27.6097,27.6302,717500.0
2011-07-29 15:20:00,40.38,40.42,40.34,40.4,1086000.0,27.6234,27.6507,27.596,27.6371,1086000.0
2011-07-29 15:30:00,40.4,40.43,40.34,40.43,1193500.0,27.6371,27.6576,27.596,27.6576,1193500.0
2011-07-29 15:40:00,40.43,40.5,40.38,40.46,2637100.0,27.6576,27.7055,27.6234,27.6781,2637100.0
2011-07-29 15:50:00,40.45,40.59,40.39,40.42,3051700.0,27.6713,27.767,27.6302,27.6507,3051700.0
2011-08-01 09:30:00,41.18,41.37,40.72,40.93,2272800.0,28.1707,28.3006,27.856,27.9996,2272800.0
2011-08-01 09:40:00,40.92,41.03,40.8,40.97,1232600.0,27.9928,28.068,27.9107,28.027,1232600.0
2011-08-01 09:50:00,40.97,40.97,40.78,40.78,911800.0,28.027,28.027,27.897,27.897,911800.0
2011-08-01 10:00:00,40.79,40.79,40.05,40.4,2732900.0,27.9039,27.9039,27.3976,27.6371,2732900.0
2011-08-01 10:10:00,40.4,40.46,40.25,40.43,1186400.0,27.6371,27.6781,27.5345,27.6576,1186400.0
2011-08-01 10:20:00,40.44,40.53,40.29,40.36,1040800.0,27.6644,27.726,27.5618,27.6097,1040800.0
2011-08-01 10:30:00,40.35,40.44,40.25,40.27,892500.0,27.6029,27.6644,27.5345,27.5481,892500.0
2011-08-01 10:40:00,40.26,40.36,40.22,40.34,933100.0,27.5413,27.6097,27.5139,27.596,933100.0
2011-08-01 10:50:00,40.34,40.4,40.3,40.32,627700.0,27.596,27.6371,27.5687,27.5823,627700.0
2011-08-01 11:00:00,40.32,40.32,40.19,40.28,1259500.0,27.5823,27.5823,27.4934,27.555,1259500.0
2011-08-01 11:10:00,40.27,40.34,40.19,40.25,739000.0,27.5481,27.596,27.4934,27.5345,739000.0
2011-08-01 11:20:00,40.24,40.33,40.24,40.29,632700.0,27.5276,27.5892,27.5276,27.5618,632700.0
2011-08-01 11:30:00,40.28,40.29,39.96,40.07,1390200.0,27.555,27.5618,27.3361,27.4113,1390200.0
2011-08-01 11:40:00,40.07,40.25,40.04,40.21,654100.0,27.4113,27.5345,27.3908,27.5071,654100.0
2011-08-01 11:50:00,40.21,40.25,40.15,40.19,737900.0,27.5071,27.5345,27.466,27.4934,737900.0
2011-08-01 12:00:00,40.2,40.31,40.19,40.28,549700.0,27.5003,27.5755,27.4934,27.555,549700.0
2011-08-01 12:10:00,40.28,40.34,40.21,40.22,549700.0,27.555,27.596,27.5071,27.5139,549700.0
2011-08-01 12:20:00,40.22,40.35,40.18,40.3,483500.0,27.5139,27.6029,27.4866,27.5687,483500.0
2011-08-01 12:30:00,40.3,40.3,40.2,40.27,436100.0,27.5687,27.5687,27.5003,27.5481,436100.0
2011-08-01 12:40:00,40.27,40.39,40.24,40.37,322100.0,27.5481,27.6302,27.5276,27.6165,322100.0
2011-08-01 12:50:00,40.37,40.42,40.32,40.37,408500.0,27.6165,27.6507,27.5823,27.6165,408500.0
2011-08-01 13:00:00,40.37,40.4,40.28,40.33,419300.0,27.6165,27.6371,27.555,27.5892,419300.0
2011-08-01 13:10:00,40.33,40.4,40.3,40.37,332000.0,27.5892,27.6371,27.5687,27.6165,332000.0
2011-08-01 13:20:00,40.38,40.42,40.34,40.36,378400.0,27.6234,27.6507,27.596,27.6097,378400.0
2011-08-01 13:30:00,40.35,40.45,40.35,40.45,328500.0,27.6029,27.6713,27.6029,27.6713,328500.0
2011-08-01 13:40:00,40.45,40.48,40.4,40.45,347500.0,27.6713,27.6918,27.6371,27.6713,347500.0
2011-08-01 13:50:00,40.46,40.51,40.42,40.49,427800.0,27.6781,27.7123,27.6507,27.6986,427800.0
2011-08-01 14:00:00,40.49,40.51,40.41,40.41,421600.0,27.6986,27.7123,27.6439,27.6439,421600.0
2011-08-01 14:10:00,40.41,40.42,40.29,40.37,471800.0,27.6439,27.6507,27.5618,27.6165,471800.0
2011-08-01 14:20:00,40.37,40.41,40.33,40.34,341300.0,27.6165,27.6439,27.5892,27.596,341300.0
2011-08-01 14:30:00,40.34,40.44,40.31,40.37,346500.0,27.596,27.6644,27.5755,27.6165,346500.0
2011-08-01 14:40:00,40.36,40.43,40.34,40.35,765800.0,27.6097,27.6576,27.596,27.6029,765800.0
2011-08-01 14:50:00,40.35,40.5,40.31,40.44,375300.0,27.6029,27.7055,27.5755,27.6644,375300.0
2011-08-01 15:00:00,40.45,40.5,40.36,40.4,478100.0,27.6713,27.7055,27.6097,27.6371,478100.0
2011-08-01 15:10:00,40.4,40.43,40.32,40.4,473300.0,27.6371,27.6576,27.5823,27.6371,473300.0
2011-08-01 15:20:00,40.39,40.52,40.38,40.46,701900.0,27.6302,27.7192,27.6234,27.6781,701900.0
2011-08-01 15:30:00,40.45,40.5,40.27,40.5,937400.0,27.6713,27.7055,27.5481,27.7055,937400.0
2011-08-01 15:40:00,40.5,40.56,40.41,40.52,1477900.0,27.7055,27.7465,27.6439,27.7192,1477900.0
2011-08-01 15:50:00,40.53,40.59,40.36,40.44,1557100.0,27.726,27.767,27.6097,27.6644,1557100.0
2011-08-02 09:30:00,40.1,40.36,40.02,40.3,1780700.0,27.4318,27.6097,27.3771,27.5687,1780700.0
2011-08-02 09:40:00,40.29,40.38,40.15,40.15,1238200.0,27.5618,27.6234,27.466,27.466,1238200.0
2011-08-02 09:50:00,40.15,40.19,40.0,40.17,1182600.0,27.466,27.4934,27.3634,27.4797,1182600.0
2011-08-02 10:00:00,40.17,40.21,40.05,40.1,1251200.0,27.4797,27.5071,27.3976,27.4318,1251200.0
2011-08-02 10:10:00,40.09,40.2,40.07,40.13,961400.0,27.425,27.5003,27.4113,27.4524,961400.0
2011-08-02 10:20:00,40.13,40.25,40.04,40.11,1146100.0,27.4524,27.5345,27.3908,27.4387,1146100.0
2011-08-02 10:30:00,40.11,40.22,40.09,40.13,781300.0,27.4387,27.5139,27.425,27.4524,781300.0
2011-08-02 10:40:00,40.13,40.22,40.09,40.18,788800.0,27.4524,27.5139,27.425,27.4866,788800.0
2011-08-02 10:50:00,40.18,40.23,40.09,40.13,806500.0,27.4866,27.5208,27.425,27.4524,806500.0
2011-08-02 11:00:00,40.13,40.14,39.89,39.94,1552400.0,27.4524,27.4592,27.2882,27.3224,1552400.0
2011-08-02 11:10:00,39.94,40.0,39.87,39.91,1084300.0,27.3224,27.3634,27.2745,27.3019,1084300.0
2011-08-02 11:20:00,39.9,40.01,39.84,39.98,846400.0,27.295,27.3703,27.254,27.3498,846400.0
2011-08-02 11:30:00,39.98,40.14,39.98,40.11,845800.0,27.3498,27.4592,27.3498,27.4387,845800.0
2011-08-02 11:40:00,40.11,40.2,40.07,40.19,608500.0,27.4387,27.5003,27.4113,27.4934,608500.0
2011-08-02 11:50:00,40.2,40.23,40.06,40.07,556600.0,27.5003,27.5208,27.4045,27.4113,556600.0
2011-08-02 12:00:00,40.07,40.08,39.91,39.94,897800.0,27.4113,27.4182,27.3019,27.3224,897800.0
2011-08-02 12:10:00,39.94,39.97,39.85,39.95,727200.0,27.3224,27.3429,27.2608,27.3292,727200.0
2011-08-02 12:20:00,39.95,40.07,39.95,40.07,335500.0,27.3292,27.4113,27.3292,27.4113,335500.0
2011-08-02 12:30:00,40.07,40.08,39.91,40.03,790500.0,27.4113,27.4182,27.3019,27.384,790500.0
2011-08-02 12:40:00,40.03,40.07,39.88,39.92,739000.0,27.384,27.4113,27.2813,27.3087,739000.0
2011-08-02 12:50:00,39.92,39.96,39.86,39.92,928900.0,27.3087,27.3361,27.2677,27.3087,928900.0
2011-08-02 13:00:00,39.92,40.1,39.91,40.08,645600.0,27.3087,27.4318,27.3019,27.4182,645600.0
2011-08-02 13:10:00,40.08,40.14,39.99,40.11,462000.0,27.4182,27.4592,27.3566,27.4387,462000.0
2011-08-02 13:20:00,40.12,40.13,40.02,40.07,404600.0,27.4455,27.4524,27.3771,27.4113,404600.0
2011-08-02 13:30:00,40.06,40.1,39.97,40.03,657700.0,27.4045,27.4318,27.3429,27.384,657700.0
2011-08-02 13:40:00,40.04,40.06,39.95,40.03,556800.0,27.3908,27.4045,27.3292,27.384,556800.0
2011-08-02 13:50:00,40.02,40.03,39.9,39.91,790500.0,27.3771,27.384,27.295,27.3019,790500.0
2011-08-02 14:00:00,39.91,40.06,39.9,40.03,538500.0,27.3019,27.4045,27.295,27.384,538500.0
2011-08-02 14:10:00,40.03,40.11,40.03,40.1,616000.0,27.384,27.4387,27.384,27.4318,616000.0
2011-08-02 14:20:00,40.11,40.12,40.0,40.03,612900.0,27.4387,27.4455,27.3634,27.384,612900.0
2011-08-02 14:30:00,40.03,40.05,39.98,39.99,562100.0,27.384,27.3976,27.3498,27.3566,562100.0
2011-08-02 14:40:00,39.99,40.0,39.94,40.0,906400.0,27.3566,27.3634,27.3224,27.3634,906400.0
2011-08-02 14:50:00,40.0,40.22,40.0,40.19,819500.0,27.3634,27.5139,27.3634,27.4934,819500.0
2011-08-02 15:00:00,40.19,40.23,40.16,40.2,701500.0,27.4934,27.5208,27.4729,27.5003,701500.0
2011-08-02 15:10:00,40.19,40.2,40.05,40.14,907300.0,27.4934,27.5003,27.3976,27.4592,907300.0
2011-08-02 15:20:00,40.14,40.15,40.01,40.05,906600.0,27.4592,27.466,27.3703,27.3976,906600.0
2011-08-02 15:30:00,40.05,40.18,40.03,40.14,1542500.0,27.3976,27.4866,27.384,27.4592,1542500.0
2011-08-02 15:40:00,40.15,40.2,40.08,40.16,2784400.0,27.466,27.5003,27.4182,27.4729,2784400.0
2011-08-02 15:50:00,40.16,40.17,39.84,39.84,4473700.0,27.4729,27.4797,27.254,27.254,4473700.0
2011-08-03 09:30:00,39.76,40.02,39.76,39.87,1424600.0,27.1993,27.3771,27.1993,27.2745,1424600.0
2011-08-03 09:40:00,39.87,39.96,39.7,39.79,1430900.0,27.2745,27.3361,27.1582,27.2198,1430900.0
2011-08-03 09:50:00,39.79,39.83,39.63,39.78,904200.0,27.2198,27.2471,27.1103,27.2129,904200.0
2011-08-03 10:00:00,39.78,39.91,39.71,39.8,1513500.0,27.2129,27.3019,27.165,27.2266,1513500.0
2011-08-03 10:10:00,39.8,39.83,39.58,39.66,1033400.0,27.2266,27.2471,27.0761,27.1308,1033400.0
2011-08-03 10:20:00,39.66,39.73,39.58,39.65,1573500.0,27.1308,27.1787,27.0761,27.124,1573500.0
2011-08-03 10:30:00,39.65,39.66,39.34,39.41,2394100.0,27.124,27.1308,26.9119,26.9598,2394100.0
2011-08-03 10:40:00,39.41,39.72,39.36,39.6,1724100.0,26.9598,27.1719,26.9256,27.0898,1724100.0
2011-08-03 10:50:00,39.6,39.78,39.53,39.74,1232400.0,27.0898,27.2129,27.0419,27.1856,1232400.0
2011-08-03 11:00:00,39.73,39.82,39.52,39.56,938800.0,27.1787,27.2403,27.0351,27.0624,938800.0
2011-08-03 11:10:00,39.55,39.89,39.54,39.82,1090200.0,27.0556,27.2882,27.0488,27.2403,1090200.0
2011-08-03 11:20:00,39.82,39.83,39.69,39.69,912000.0,27.2403,27.2471,27.1514,27.1514,912000.0
2011-08-03 11:30:00,39.69,39.76,39.69,39.7,919200.0,27.1514,27.1993,27.1514,27.1582,919200.0
2011-08-03 11:40:00,39.69,39.71,39.51,39.58,1112800.0,27.1514,27.165,27.0282,27.0761,1112800.0
2011-08-03 11:50:00,39.58,39.69,39.55,39.58,549200.0,27.0761,27.1514,27.0556,27.0761,549200.0
2011-08-03 12:00:00,39.59,39.6,39.35,39.49,1051300.0,27.083,27.0898,26.9188,27.0145,1051300.0
2011-08-03 12:10:00,39.48,39.5,39.37,39.41,689200.0,27.0077,27.0214,26.9325,26.9598,689200.0
2011-08-03 12:20:00,39.41,39.47,39.36,39.47,1162600.0,26.9598,27.0009,26.9256,27.0009,1162600.0
2011-08-03 12:30:00,39.47,39.58,39.43,39.52,762700.0,27.0009,27.0761,26.9735,27.0351,762700.0
2011-08-03 12:40:00,39.52,39.55,39.43,39.52,479000.0,27.0351,27.0556,26.9735,27.0351,479000.0
2011-08-03 12:50:00,39.52,39.58,39.44,39.54,536100.0,27.0351,27.0761,26.9803,27.0488,536100.0
2011-08-03 13:00:00,39.54,39.55,39.47,39.52,348700.0,27.0488,27.0556,27.0009,27.0351,348700.0
2011-08-03 13:10:00,39.52,39.6,39.48,39.54,391600.0,27.0351,27.0898,27.0077,27.0488,391600.0
2011-08-03 13:20:00,39.54,39.62,39.49,39.53,514100.0,27.0488,27.1035,27.0145,27.0419,514100.0
2011-08-03 13:30:00,39.53,39.76,39.53,39.73,735700.0,27.0419,27.1993,27.0419,27.1787,735700.0
2011-08-03 13:40:00,39.75,39.89,39.71,39.76,1136700.0,27.1924,27.2882,27.165,27.1993,1136700.0
2011-08-03 13:50:00,39.76,39.77,39.66,39.69,728000.0,27.1993,27.2061,27.1308,27.1514,728000.0
2011-08-03 14:00:00,39.7,39.8,39.66,39.68,645600.0,27.1582,27.2266,27.1308,27.1445,645600.0
2011-08-03 14:10:00,39.68,39.76,39.65,39.66,703400.0,27.1445,27.1993,27.124,27.1308,703400.0
2011-08-03 14:20:00,39.66,39.72,39.55,39.6,744500.0,27.1308,27.1719,27.0556,27.0898,744500.0
2011-08-03 14:30:00,39.61,39.66,39.52,39.6,571400.0,27.0966,27.1308,27.0351,27.0898,571400.0
2011-08-03 14:40:00,39.6,39.69,39.58,39.69,622000.0,27.0898,27.1514,27.0761,27.1514,622000.0
2011-08-03 14:50:00,39.69,39.78,39.65,39.76,563900.0,27.1514,27.2129,27.124,27.1993,563900.0
2011-08-03 15:00:00,39.75,39.81,39.66,39.66,882800.0,27.1924,27.2335,27.1308,27.1308,882800.0
2011-08-03 15:10:00,39.66,39.82,39.66,39.81,837900.0,27.1308,27.2403,27.1308,27.2335,837900.0
2011-08-03 15:20:00,39.81,40.01,39.79,39.9,1649400.0,27.2335,27.3703,27.2198,27.295,1649400.0
2011-08-03 15:30:00,39.9,39.91,39.77,39.87,812300.0,27.295,27.3019,27.2061,27.2745,812300.0
2011-08-03 15:40:00,39.87,39.9,39.75,39.79,1130800.0,27.2745,27.295,27.1924,27.2198,1130800.0
2011-08-03 15:50:00,39.79,39.93,39.78,39.91,1953300.0,27.2198,27.3155,27.2129,27.3019,1953300.0
2011-08-04 09:30:00,39.31,39.59,39.1,39.36,1975500.0,26.8914,27.083,26.7478,26.9256,1975500.0
2011-08-04 09:40:00,39.35,39.45,39.1,39.1,1629900.0,26.9188,26.9872,26.7478,26.7478,1629900.0
2011-08-04 09:50:00,39.12,39.22,39.04,39.05,1802800.0,26.7614,26.8298,26.7067,26.7136,1802800.0
2011-08-04 10:00:00,39.05,39.08,38.98,39.01,1829200.0,26.7136,26.7341,26.6657,26.6862,1829200.0
2011-08-04 10:10:00,39.01,39.06,38.9,38.92,1434700.0,26.6862,26.7204,26.6109,26.6246,1434700.0
2011-08-04 10:20:00,38.92,39.04,38.82,38.83,1547600.0,26.6246,26.7067,26.5562,26.5631,1547600.0
2011-08-04 10:30:00,38.83,38.87,38.76,38.8,1581500.0,26.5631,26.5904,26.5152,26.5425,1581500.0
2011-08-04 10:40:00,38.8,38.82,38.53,38.71,2335800.0,26.5425,26.5562,26.3578,26.481,2335800.0
2011-08-04 10:50:00,38.71,38.71,38.45,38.53,1750700.0,26.481,26.481,26.3031,26.3578,1750700.0
2011-08-04 11:00:00,38.53,38.65,38.41,38.55,1479100.0,26.3578,26.4399,26.2757,26.3715,1479100.0
2011-08-04 11:10:00,38.56,38.7,38.53,38.66,1182200.0,26.3783,26.4741,26.3578,26.4468,1182200.0
2011-08-04 11:20:00,38.65,38.84,38.52,38.57,1652100.0,26.4399,26.5699,26.351,26.3852,1652100.0
2011-08-04 11:30:00,38.57,38.71,38.54,38.71,844700.0,26.3852,26.481,26.3647,26.481,844700.0
2011-08-04 11:40:00,38.71,38.71,38.31,38.44,1584500.0,26.481,26.481,26.2073,26.2963,1584500.0
2011-08-04 11:50:00,38.45,38.65,38.38,38.64,1389100.0,26.3031,26.4399,26.2552,26.4331,1389100.0
2011-08-04 12:00:00,38.65,38.7,38.58,38.63,988100.0,26.4399,26.4741,26.392,26.4262,988100.0
2011-08-04 12:10:00,38.63,38.77,38.62,38.68,862900.0,26.4262,26.522,26.4194,26.4604,862900.0
2011-08-04 12:20:00,38.69,38.76,38.58,38.71,752200.0,26.4673,26.5152,26.392,26.481,752200.0
2011-08-04 12:30:00,38.71,38.73,38.61,38.71,970600.0,26.481,26.4946,26.4126,26.481,970600.0
2011-08-04 12:40:00,38.72,38.8,38.7,38.75,577500.0,26.4878,26.5425,26.4741,26.5083,577500.0
2011-08-04 12:50:00,38.75,38.8,38.62,38.63,493400.0,26.5083,26.5425,26.4194,26.4262,493400.0
2011-08-04 13:00:00,38.62,38.77,38.62,38.71,447800.0,26.4194,26.522,26.4194,26.481,447800.0
2011-08-04 13:10:00,38.71,38.71,38.55,38.65,441100.0,26.481,26.481,26.3715,26.4399,441100.0
2011-08-04 13:20:00,38.65,38.8,38.65,38.72,569300.0,26.4399,26.5425,26.4399,26.4878,569300.0
2011-08-04 13:30:00,38.72,38.72,38.58,38.65,535100.0,26.4878,26.4878,26.392,26.4399,535100.0
2011-08-04 13:40:00,38.65,38.71,38.47,38.56,538400.0,26.4399,26.481,26.3168,26.3783,538400.0
2011-08-04 13:50:00,38.55,38.61,38.47,38.54,588500.0,26.3715,26.4126,26.3168,26.3647,588500.0
2011-08-04 14:00:00,38.55,38.58,38.41,38.49,924300.0,26.3715,26.392,26.2757,26.3305,924300.0
2011-08-04 14:10:00,38.49,38.51,38.27,38.3,1263600.0,26.3305,26.3441,26.18,26.2005,1263600.0
2011-08-04 14:20:00,38.31,38.31,38.12,38.3,2078800.0,26.2073,26.2073,26.0774,26.2005,2078800.0
2011-08-04 14:30:00,38.3,38.65,38.26,38.59,2051400.0,26.2005,26.4399,26.1731,26.3989,2051400.0
2011-08-04 14:40:00,38.59,38.76,38.56,38.64,1458900.0,26.3989,26.5152,26.3783,26.4331,1458900.0
2011-08-04 14:50:00,38.64,38.65,38.52,38.6,1030300.0,26.4331,26.4399,26.351,26.4057,1030300.0
2011-08-04 15:00:00,38.6,38.79,38.52,38.67,1311500.0,26.4057,26.5357,26.351,26.4536,1311500.0
2011-08-04 15:10:00,38.68,38.73,38.42,38.47,1318400.0,26.4604,26.4946,26.2826,26.3168,1318400.0
2011-08-04 15:20:00,38.48,38.59,38.38,38.4,1276700.0,26.3236,26.3989,26.2552,26.2689,1276700.0
2011-08-04 15:30:00,38.39,38.52,38.28,38.49,1959900.0,26.2621,26.351,26.1868,26.3305,1959900.0
2011-08-04 15:40:00,38.49,38.54,38.12,38.18,3282700.0,26.3305,26.3647,26.0774,26.1184,3282700.0
2011-08-04 15:50:00,38.19,38.54,37.82,37.89,5613900.0,26.1252,26.3647,25.8721,25.92,5613900.0
2011-08-05 09:30:00,38.33,38.75,38.2,38.58,2142100.0,26.221,26.5083,26.1321,26.392,2142100.0
2011-08-05 09:40:00,38.53,38.7,38.31,38.32,2123400.0,26.3578,26.4741,26.2073,26.2142,2123400.0
2011-08-05 09:50:00,38.33,38.39,37.62,37.63,3786300.0,26.221,26.2621,25.7353,25.7421,3786300.0
2011-08-05 10:00:00,37.64,38.15,37.56,38.14,3035400.0,25.749,26.0979,25.6943,26.091,3035400.0
2011-08-05 10:10:00,38.14,38.15,37.65,37.77,3074800.0,26.091,26.0979,25.7558,25.8379,3074800.0
2011-08-05 10:20:00,37.77,37.96,37.74,37.84,1924200.0,25.8379,25.9679,25.8174,25.8858,1924200.0
2011-08-05 10:30:00,37.84,37.89,37.63,37.74,1153900.0,25.8858,25.92,25.7421,25.8174,1153900.0
2011-08-05 10:40:00,37.74,37.89,37.65,37.85,3438000.0,25.8174,25.92,25.7558,25.8926,3438000.0
2011-08-05 10:50:00,37.84,38.08,37.78,38.07,1979200.0,25.8858,26.05,25.8448,26.0431,1979200.0
2011-08-05 11:00:00,38.07,38.08,37.75,37.76,1671500.0,26.0431,26.05,25.8242,25.8311,1671500.0
2011-08-05 11:10:00,37.76,37.84,37.39,37.41,2734300.0,25.8311,25.8858,25.578,25.5917,2734300.0
2011-08-05 11:20:00,37.42,37.83,37.29,37.63,3082700.0,25.5985,25.879,25.5096,25.7421,3082700.0
2011-08-05 11:30:00,37.63,37.76,37.34,37.35,1903700.0,25.7421,25.8311,25.5438,25.5506,1903700.0
2011-08-05 11:40:00,37.36,37.39,36.94,36.97,2495900.0,25.5574,25.578,25.2701,25.2907,2495900.0
2011-08-05 11:50:00,36.97,37.08,36.72,36.9,2556800.0,25.2907,25.3659,25.1196,25.2428,2556800.0
2011-08-05 12:00:00,36.9,37.37,36.88,37.33,2889800.0,25.2428,25.5643,25.2291,25.5369,2889800.0
2011-08-05 12:10:00,37.32,37.67,37.23,37.34,4340900.0,25.5301,25.7695,25.4685,25.5438,4340900.0
2011-08-05 12:20:00,37.34,37.44,37.09,37.28,1752200.0,25.5438,25.6122,25.3727,25.5027,1752200.0
2011-08-05 12:30:00,37.29,37.8,37.19,37.64,1433500.0,25.5096,25.8584,25.4412,25.749,1433500.0
2011-08-05 12:40:00,37.64,38.12,37.51,38.09,1865900.0,25.749,26.0774,25.6601,26.0568,1865900.0
2011-08-05 12:50:00,38.09,38.28,37.85,37.92,2340600.0,26.0568,26.1868,25.8926,25.9405,2340600.0
2011-08-05 13:00:00,37.93,38.1,37.56,37.79,1686100.0,25.9474,26.0637,25.6943,25.8516,1686100.0
2011-08-05 13:10:00,37.79,38.11,37.76,38.11,1644500.0,25.8516,26.0705,25.8311,26.0705,1644500.0
2011-08-05 13:20:00,38.11,38.15,37.89,37.94,1235400.0,26.0705,26.0979,25.92,25.9542,1235400.0
2011-08-05 13:30:00,37.94,38.03,37.72,37.73,1210600.0,25.9542,26.0158,25.8037,25.8106,1210600.0
2011-08-05 13:40:00,37.73,37.94,37.63,37.93,1181500.0,25.8106,25.9542,25.7421,25.9474,1181500.0
2011-08-05 13:50:00,37.92,38.11,37.83,37.91,1644800.0,25.9405,26.0705,25.879,25.9337,1644800.0
2011-08-05 14:00:00,37.91,37.95,37.72,37.73,1052400.0,25.9337,25.9611,25.8037,25.8106,1052400.0
2011-08-05 14:10:00,37.73,37.79,37.63,37.78,891100.0,25.8106,25.8516,25.7421,25.8448,891100.0
2011-08-05 14:20:00,37.78,37.91,37.7,37.72,725600.0,25.8448,25.9337,25.79,25.8037,725600.0
2011-08-05 14:30:00,37.72,37.89,37.69,37.87,629700.0,25.8037,25.92,25.7832,25.9063,629700.0
2011-08-05 14:40:00,37.88,37.88,37.69,37.7,775300.0,25.9132,25.9132,25.7832,25.79,775300.0
2011-08-05 14:50:00,37.7,37.73,37.57,37.66,1595800.0,25.79,25.8106,25.7011,25.7627,1595800.0
2011-08-05 15:00:00,37.66,37.7,37.51,37.63,2876900.0,25.7627,25.79,25.6601,25.7421,2876900.0
2011-08-05 15:10:00,37.63,37.8,37.55,37.63,1386000.0,25.7421,25.8584,25.6874,25.7421,1386000.0
2011-08-05 15:20:00,37.63,37.73,37.26,37.29,1975000.0,25.7421,25.8106,25.489,25.5096,1975000.0
2011-08-05 15:30:00,37.27,37.78,37.16,37.75,2664700.0,25.4959,25.8448,25.4206,25.8242,2664700.0
2011-08-05 15:40:00,37.73,37.79,37.59,37.64,2272900.0,25.8106,25.8516,25.7148,25.749,2272900.0
2011-08-05 15:50:00,37.64,37.83,37.59,37.61,3426300.0,25.749,25.879,25.7148,25.7285,3426300.0
2011-08-08 09:30:00,36.23,37.72,36.13,37.24,3581200.0,24.7844,25.8037,24.716,25.4754,3581200.0
2011-08-08 09:40:00,37.24,37.32,36.62,36.63,2923500.0,25.4754,25.5301,25.0512,25.0581,2923500.0
2011-08-08 09:50:00,36.63,36.99,36.38,36.88,2873200.0,25.0581,25.3043,24.887,25.2291,2873200.0
2011-08-08 10:00:00,36.88,36.94,36.69,36.75,1842100.0,25.2291,25.2701,25.0991,25.1402,1842100.0
2011-08-08 10:10:00,36.75,36.75,36.2,36.22,2727400.0,25.1402,25.1402,24.7639,24.7776,2727400.0
2011-08-08 10:20:00,36.23,36.27,35.9,35.91,3803500.0,24.7844,24.8118,24.5587,24.5655,3803500.0
2011-08-08 10:30:00,35.92,36.01,35.68,35.86,4310900.0,24.5724,24.6339,24.4082,24.5313,4310900.0
2011-08-08 10:40:00,35.86,36.02,35.75,35.99,2731400.0,24.5313,24.6408,24.4561,24.6202,2731400.0
2011-08-08 10:50:00,36.0,36.0,35.65,35.77,1649700.0,24.6271,24.6271,24.3877,24.4697,1649700.0
2011-08-08 11:00:00,35.72,36.11,35.63,36.06,1983400.0,24.4355,24.7023,24.374,24.6681,1983400.0
2011-08-08 11:10:00,36.06,36.14,35.78,35.81,2441100.0,24.6681,24.7229,24.4766,24.4971,2441100.0
2011-08-08 11:20:00,35.8,35.82,35.45,35.5,3108100.0,24.4903,24.504,24.2508,24.285,3108100.0
2011-08-08 11:30:00,35.5,35.67,35.3,35.59,2015500.0,24.285,24.4013,24.1482,24.3466,2015500.0
2011-08-08 11:40:00,35.6,35.69,35.52,35.69,1404600.0,24.3535,24.415,24.2987,24.415,1404600.0
2011-08-08 11:50:00,35.67,35.77,35.6,35.66,1319200.0,24.4013,24.4697,24.3535,24.3945,1319200.0
2011-08-08 12:00:00,35.66,35.68,35.35,35.46,1588100.0,24.3945,24.4082,24.1824,24.2577,1588100.0
2011-08-08 12:10:00,35.46,35.57,35.4,35.45,1081000.0,24.2577,24.3329,24.2166,24.2508,1081000.0
2011-08-08 12:20:00,35.45,35.45,35.3,35.36,1693000.0,24.2508,24.2508,24.1482,24.1893,1693000.0
2011-08-08 12:30:00,35.35,35.44,35.07,35.07,1550900.0,24.1824,24.244,23.9909,23.9909,1550900.0
2011-08-08 12:40:00,35.07,35.27,35.0,35.18,2345400.0,23.9909,24.1277,23.943,24.0661,2345400.0
2011-08-08 12:50:00,35.18,35.3,35.13,35.17,1288300.0,24.0661,24.1482,24.0319,24.0593,1288300.0
2011-08-08 13:00:00,35.17,35.29,35.01,35.02,1350900.0,24.0593,24.1414,23.9498,23.9567,1350900.0
2011-08-08 13:10:00,35.03,35.08,34.8,34.94,2201300.0,23.9635,23.9977,23.8062,23.902,2201300.0
2011-08-08 13:20:00,34.94,35.14,34.91,35.06,1021400.0,23.902,24.0388,23.8814,23.984,1021400.0
2011-08-08 13:30:00,35.06,35.07,34.7,34.7,1512700.0,23.984,23.9909,23.7378,23.7378,1512700.0
2011-08-08 13:40:00,34.7,34.74,34.4,34.47,2557900.0,23.7378,23.7651,23.5326,23.5804,2557900.0
2011-08-08 13:50:00,34.47,34.75,34.35,34.36,2344600.0,23.5804,23.772,23.4983,23.5052,2344600.0
2011-08-08 14:00:00,34.36,34.68,34.33,34.52,2139100.0,23.5052,23.7241,23.4847,23.6146,2139100.0
2011-08-08 14:10:00,34.52,34.61,33.92,34.08,3164200.0,23.6146,23.6762,23.2042,23.3136,3164200.0
2011-08-08 14:20:00,34.09,34.53,33.69,34.52,4560800.0,23.3205,23.6215,23.0469,23.6146,4560800.0
2011-08-08 14:30:00,34.52,35.1,34.34,34.99,3014100.0,23.6146,24.0114,23.4915,23.9362,3014100.0
2011-08-08 14:40:00,35.0,35.09,34.89,35.0,2257400.0,23.943,24.0046,23.8678,23.943,2257400.0
2011-08-08 14:50:00,35.0,35.04,34.58,34.59,2058100.0,23.943,23.9704,23.6557,23.6625,2058100.0
2011-08-08 15:00:00,34.59,34.98,34.48,34.94,2224700.0,23.6625,23.9293,23.5873,23.902,2224700.0
2011-08-08 15:10:00,34.95,35.48,34.82,35.29,2914100.0,23.9088,24.2714,23.8199,24.1414,2914100.0
2011-08-08 15:20:00,35.29,35.32,34.92,35.04,2292500.0,24.1414,24.1619,23.8883,23.9704,2292500.0
2011-08-08 15:30:00,35.04,35.12,34.94,35.02,2407900.0,23.9704,24.0251,23.902,23.9567,2407900.0
2011-08-08 15:40:00,35.02,35.05,34.62,34.67,4337200.0,23.9567,23.9772,23.6831,23.7173,4337200.0
2011-08-08 15:50:00,34.67,34.69,34.12,34.12,7915000.0,23.7173,23.7309,23.341,23.341,7915000.0
2011-08-09 09:30:00,35.38,35.65,35.0,35.01,3974300.0,24.203,24.3877,23.943,23.9498,3974300.0
2011-08-09 09:40:00,35.01,35.17,34.7,35.0,2406900.0,23.9498,24.0593,23.7378,23.943,2406900.0
2011-08-09 09:50:00,35.0,35.34,34.98,35.28,2169000.0,23.943,24.1756,23.9293,24.1345,2169000.0
2011-08-09 10:00:00,35.28,35.78,35.27,35.54,2548700.0,24.1345,24.4766,24.1277,24.3124,2548700.0
2011-08-09 10:10:00,35.53,35.6,35.29,35.39,2084400.0,24.3056,24.3535,24.1414,24.2098,2084400.0
2011-08-09 10:20:00,35.4,35.47,35.16,35.4,1530700.0,24.2166,24.2645,24.0525,24.2166,1530700.0
2011-08-09 10:30:00,35.4,35.63,35.39,35.42,1296000.0,24.2166,24.374,24.2098,24.2303,1296000.0
2011-08-09 10:40:00,35.42,35.7,35.39,35.66,1145900.0,24.2303,24.4219,24.2098,24.3945,1145900.0
2011-08-09 10:50:00,35.67,35.71,35.49,35.52,1138300.0,24.4013,24.4287,24.2782,24.2987,1138300.0
2011-08-09 11:00:00,35.52,35.53,35.28,35.3,959400.0,24.2987,24.3056,24.1345,24.1482,959400.0
2011-08-09 11:10:00,35.3,35.31,35.0,35.19,1700300.0,24.1482,24.1551,23.943,24.073,1700300.0
2011-08-09 11:20:00,35.19,35.5,35.19,35.49,903200.0,24.073,24.285,24.073,24.2782,903200.0
2011-08-09 11:30:00,35.5,35.5,35.2,35.2,1008400.0,24.285,24.285,24.0798,24.0798,1008400.0
2011-08-09 11:40:00,35.2,35.22,35.09,35.19,742200.0,24.0798,24.0935,24.0046,24.073,742200.0
2011-08-09 11:50:00,35.19,35.57,35.19,35.54,806900.0,24.073,24.3329,24.073,24.3124,806900.0
2011-08-09 12:00:00,35.55,35.62,35.39,35.43,907400.0,24.3193,24.3671,24.2098,24.2372,907400.0
2011-08-09 12:10:00,35.44,35.47,35.38,35.42,734500.0,24.244,24.2645,24.203,24.2303,734500.0
2011-08-09 12:20:00,35.41,35.45,35.3,35.34,847800.0,24.2235,24.2508,24.1482,24.1756,847800.0
2011-08-09 12:30:00,35.35,35.43,35.35,35.39,691100.0,24.1824,24.2372,24.1824,24.2098,691100.0
2011-08-09 12:40:00,35.4,35.4,35.21,35.21,690500.0,24.2166,24.2166,24.0867,24.0867,690500.0
2011-08-09 12:50:00,35.21,35.22,35.05,35.09,987700.0,24.0867,24.0935,23.9772,24.0046,987700.0
2011-08-09 13:00:00,35.09,35.24,35.03,35.19,1095200.0,24.0046,24.1072,23.9635,24.073,1095200.0
2011-08-09 13:10:00,35.19,35.25,35.14,35.21,736200.0,24.073,24.114,24.0388,24.0867,736200.0
2011-08-09 13:20:00,35.2,35.21,35.01,35.03,763000.0,24.0798,24.0867,23.9498,23.9635,763000.0
2011-08-09 13:30:00,35.03,35.09,35.0,35.02,957100.0,23.9635,24.0046,23.943,23.9567,957100.0
2011-08-09 13:40:00,35.02,35.11,34.99,35.02,783000.0,23.9567,24.0183,23.9362,23.9567,783000.0
2011-08-09 13:50:00,35.02,35.08,34.74,34.89,1245000.0,23.9567,23.9977,23.7651,23.8678,1245000.0
2011-08-09 14:00:00,34.89,35.01,34.75,34.81,957800.0,23.8678,23.9498,23.772,23.813,957800.0
2011-08-09 14:10:00,34.81,35.57,34.81,35.05,1346000.0,23.813,24.3329,23.813,23.9772,1346000.0
2011-08-09 14:20:00,35.09,35.4,34.3,35.05,3613900.0,24.0046,24.2166,23.4641,23.9772,3613900.0
2011-08-09 14:30:00,35.04,35.07,34.4,34.43,2295500.0,23.9704,23.9909,23.5326,23.5531,2295500.0
2011-08-09 14:40:00,34.44,34.44,33.69,34.22,3221600.0,23.5599,23.5599,23.0469,23.4094,3221600.0
2011-08-09 14:50:00,34.22,34.86,34.18,34.51,2119300.0,23.4094,23.8472,23.3821,23.6078,2119300.0
2011-08-09 15:00:00,34.5,34.99,34.35,34.71,2015200.0,23.601,23.9362,23.4983,23.7446,2015200.0
2011-08-09 15:10:00,34.71,35.65,34.32,35.34,2045400.0,23.7446,24.3877,23.4778,24.1756,2045400.0
2011-08-09 15:20:00,35.35,35.44,35.0,35.3,1387500.0,24.1824,24.244,23.943,24.1482,1387500.0
2011-08-09 15:30:00,35.31,35.35,34.94,35.14,1433700.0,24.1551,24.1824,23.902,24.0388,1433700.0
2011-08-09 15:40:00,35.13,36.05,35.13,35.9,3367700.0,24.0319,24.6613,24.0319,24.5587,3367700.0
2011-08-09 15:50:00,35.88,36.4,35.76,36.4,8609100.0,24.545,24.9007,24.4629,24.9007,8609100.0
2011-08-10 09:30:00,35.5,35.58,34.75,35.03,3139800.0,24.285,24.3398,23.772,23.9635,3139800.0
2011-08-10 09:40:00,35.02,35.28,34.81,34.82,2674600.0,23.9567,24.1345,23.813,23.8199,2674600.0
2011-08-10 09:50:00,34.83,34.94,34.57,34.6,2417400.0,23.8267,23.902,23.6488,23.6694,2417400.0
2011-08-10 10:00:00,34.6,34.85,34.4,34.51,2942000.0,23.6694,23.8404,23.5326,23.6078,2942000.0
2011-08-10 10:10:00,34.51,34.59,34.24,34.24,3121800.0,23.6078,23.6625,23.4231,23.4231,3121800.0
2011-08-10 10:20:00,34.27,34.59,34.07,34.55,2528800.0,23.4436,23.6625,23.3068,23.6352,2528800.0
2011-08-10 10:30:00,34.56,35.0,34.47,34.64,2752400.0,23.642,23.943,23.5804,23.6967,2752400.0
2011-08-10 10:40:00,34.64,34.89,34.4,34.58,2060100.0,23.6967,23.8678,23.5326,23.6557,2060100.0
2011-08-10 10:50:00,34.57,34.63,34.33,34.53,1774900.0,23.6488,23.6899,23.4847,23.6215,1774900.0
2011-08-10 11:00:00,34.53,34.54,34.21,34.4,1888200.0,23.6215,23.6283,23.4026,23.5326,1888200.0
2011-08-10 11:10:00,34.4,34.69,34.34,34.6,1494000.0,23.5326,23.7309,23.4915,23.6694,1494000.0
2011-08-10 11:20:00,34.59,34.65,34.47,34.5,1655000.0,23.6625,23.7036,23.5804,23.601,1655000.0
2011-08-10 11:30:00,34.5,34.81,34.47,34.55,1848800.0,23.601,23.813,23.5804,23.6352,1848800.0
2011-08-10 11:40:00,34.55,34.85,34.47,34.66,1319300.0,23.6352,23.8404,23.5804,23.7104,1319300.0
2011-08-10 11:50:00,34.66,35.0,34.65,34.86,1210400.0,23.7104,23.943,23.7036,23.8472,1210400.0
2011-08-10 12:00:00,34.86,35.08,34.72,35.03,1844200.0,23.8472,23.9977,23.7515,23.9635,1844200.0
2011-08-10 12:10:00,35.02,35.12,34.94,35.1,774500.0,23.9567,24.0251,23.902,24.0114,774500.0
2011-08-10 12:20:00,35.1,35.14,34.87,34.88,1318800.0,24.0114,24.0388,23.8541,23.8609,1318800.0
2011-08-10 12:30:00,34.88,34.98,34.78,34.81,940700.0,23.8609,23.9293,23.7925,23.813,940700.0
2011-08-10 12:40:00,34.81,35.0,34.7,34.93,745400.0,23.813,23.943,23.7378,23.8951,745400.0
2011-08-10 12:50:00,34.93,35.25,34.93,35.22,918500.0,23.8951,24.114,23.8951,24.0935,918500.0
2011-08-10 13:00:00,35.22,35.29,35.09,35.17,969800.0,24.0935,24.1414,24.0046,24.0593,969800.0
2011-08-10 13:10:00,35.18,35.29,34.91,34.92,1012700.0,24.0661,24.1414,23.8814,23.8883,1012700.0
2011-08-10 13:20:00,34.92,35.2,34.78,35.11,1136200.0,23.8883,24.0798,23.7925,24.0183,1136200.0
2011-08-10 13:30:00,35.1,35.25,34.98,35.12,942400.0,24.0114,24.114,23.9293,24.0251,942400.0
2011-08-10 13:40:00,35.13,35.38,35.09,35.3,1735700.0,24.0319,24.203,24.0046,24.1482,1735700.0
2011-08-10 13:50:00,35.29,35.56,35.25,35.55,1424400.0,24.1414,24.3261,24.114,24.3193,1424400.0
2011-08-10 14:00:00,35.55,35.68,35.31,35.61,1203200.0,24.3193,24.4082,24.1551,24.3603,1203200.0
2011-08-10 14:10:00,35.62,35.85,35.38,35.55,1882000.0,24.3671,24.5245,24.203,24.3193,1882000.0
2011-08-10 14:20:00,35.56,35.76,35.49,35.58,1047900.0,24.3261,24.4629,24.2782,24.3398,1047900.0
2011-08-10 14:30:00,35.57,35.64,35.21,35.22,1342100.0,24.3329,24.3808,24.0867,24.0935,1342100.0
2011-08-10 14:40:00,35.23,35.63,35.2,35.42,1051800.0,24.1003,24.374,24.0798,24.2303,1051800.0
2011-08-10 14:50:00,35.41,35.44,35.16,35.18,998000.0,24.2235,24.244,24.0525,24.0661,998000.0
2011-08-10 15:00:00,35.19,35.26,34.87,34.9,1635400.0,24.073,24.1209,23.8541,23.8746,1635400.0
2011-08-10 15:10:00,34.9,34.99,34.69,34.79,1748100.0,23.8746,23.9362,23.7309,23.7993,1748100.0
2011-08-10 15:20:00,34.8,35.06,34.61,34.65,2163800.0,23.8062,23.984,23.6762,23.7036,2163800.0
2011-08-10 15:30:00,34.65,34.74,34.41,34.74,3040300.0,23.7036,23.7651,23.5394,23.7651,3040300.0
2011-08-10 15:40:00,34.73,35.0,34.52,34.68,3713000.0,23.7583,23.943,23.6146,23.7241,3713000.0
2011-08-10 15:50:00,34.68,34.7,34.18,34.32,8475600.0,23.7241,23.7378,23.3821,23.4778,8475600.0
2011-08-11 09:30:00,34.63,35.16,34.63,35.06,2932400.0,23.6899,24.0525,23.6899,23.984,2932400.0
2011-08-11 09:40:00,35.07,35.23,34.87,35.08,2391800.0,23.9909,24.1003,23.8541,23.9977,2391800.0
2011-08-11 09:50:00,35.07,35.16,34.73,34.85,3253700.0,23.9909,24.0525,23.7583,23.8404,3253700.0
2011-08-11 10:00:00,34.85,35.15,34.8,35.15,1690100.0,23.8404,24.0456,23.8062,24.0456,1690100.0
2011-08-11 10:10:00,35.15,35.6,35.02,35.5,1810600.0,24.0456,24.3535,23.9567,24.285,1810600.0
2011-08-11 10:20:00,35.5,35.76,35.0,35.51,1982200.0,24.285,24.4629,23.943,24.2919,1982200.0
2011-08-11 10:30:00,35.51,35.78,35.5,35.76,1475400.0,24.2919,24.4766,24.285,24.4629,1475400.0
2011-08-11 10:40:00,35.76,36.17,35.63,36.06,1545300.0,24.4629,24.7434,24.374,24.6681,1545300.0
2011-08-11 10:50:00,36.06,36.08,35.52,35.69,1320100.0,24.6681,24.6818,24.2987,24.415,1320100.0
2011-08-11 11:00:00,35.69,35.88,35.56,35.79,1254000.0,24.415,24.545,24.3261,24.4834,1254000.0
2011-08-11 11:10:00,35.79,35.82,35.5,35.58,1136100.0,24.4834,24.504,24.285,24.3398,1136100.0
2011-08-11 11:20:00,35.58,35.61,35.32,35.59,1051900.0,24.3398,24.3603,24.1619,24.3466,1051900.0
2011-08-11 11:30:00,35.58,35.71,35.37,35.42,866200.0,24.3398,24.4287,24.1961,24.2303,866200.0
2011-08-11 11:40:00,35.43,35.62,35.37,35.59,606200.0,24.2372,24.3671,24.1961,24.3466,606200.0
2011-08-11 11:50:00,35.59,35.78,35.55,35.57,664600.0,24.3466,24.4766,24.3193,24.3329,664600.0
2011-08-11 12:00:00,35.57,35.82,35.51,35.72,747200.0,24.3329,24.504,24.2919,24.4355,747200.0
2011-08-11 12:10:00,35.73,35.83,35.59,35.7,1038200.0,24.4424,24.5108,24.3466,24.4219,1038200.0
2011-08-11 12:20:00,35.7,35.78,35.59,35.67,627600.0,24.4219,24.4766,24.3466,24.4013,627600.0
2011-08-11 12:30:00,35.67,35.85,35.66,35.85,732900.0,24.4013,24.5245,24.3945,24.5245,732900.0
2011-08-11 12:40:00,35.85,36.04,35.85,35.9,1043000.0,24.5245,24.6545,24.5245,24.5587,1043000.0
2011-08-11 12:50:00,35.88,36.3,35.88,36.2,1070200.0,24.545,24.8323,24.545,24.7639,1070200.0
2011-08-11 13:00:00,36.2,36.22,36.0,36.14,1136100.0,24.7639,24.7776,24.6271,24.7229,1136100.0
2011-08-11 13:10:00,36.14,36.3,36.05,36.05,598800.0,24.7229,24.8323,24.6613,24.6613,598800.0
2011-08-11 13:20:00,36.05,36.16,36.0,36.12,920400.0,24.6613,24.7365,24.6271,24.7092,920400.0
2011-08-11 13:30:00,36.12,36.29,36.05,36.14,1027000.0,24.7092,24.8255,24.6613,24.7229,1027000.0
2011-08-11 13:40:00,36.13,36.18,35.87,35.98,775300.0,24.716,24.7502,24.5382,24.6134,775300.0
2011-08-11 13:50:00,35.98,36.2,35.89,36.15,648900.0,24.6134,24.7639,24.5518,24.7297,648900.0
2011-08-11 14:00:00,36.14,36.23,36.08,36.19,554300.0,24.7229,24.7844,24.6818,24.7571,554300.0
2011-08-11 14:10:00,36.19,36.47,36.19,36.37,1176100.0,24.7571,24.9486,24.7571,24.8802,1176100.0
2011-08-11 14:20:00,36.37,36.64,36.36,36.64,1259800.0,24.8802,25.0649,24.8734,25.0649,1259800.0
2011-08-11 14:30:00,36.63,36.7,36.52,36.66,1388500.0,25.0581,25.1059,24.9828,25.0786,1388500.0
2011-08-11 14:40:00,36.66,36.8,36.57,36.7,1252800.0,25.0786,25.1744,25.017,25.1059,1252800.0
2011-08-11 14:50:00,36.71,37.01,36.64,36.94,1423700.0,25.1128,25.318,25.0649,25.2701,1423700.0
2011-08-11 15:00:00,36.94,37.2,36.88,37.09,1869800.0,25.2701,25.448,25.2291,25.3727,1869800.0
2011-08-11 15:10:00,37.08,37.24,37.01,37.12,1418300.0,25.3659,25.4754,25.318,25.3933,1418300.0
2011-08-11 15:20:00,37.11,37.3,36.99,37.09,1765400.0,25.3864,25.5164,25.3043,25.3727,1765400.0
2011-08-11 15:30:00,37.1,37.2,36.97,37.13,2267600.0,25.3796,25.448,25.2907,25.4001,2267600.0
2011-08-11 15:40:00,37.14,37.19,36.75,36.77,3253100.0,25.4069,25.4412,25.1402,25.1538,3253100.0
2011-08-11 15:50:00,36.77,36.88,36.54,36.61,7845400.0,25.1538,25.2291,24.9965,25.0444,7845400.0
2011-08-12 09:30:00,37.12,37.85,36.9,37.32,2779200.0,25.3933,25.8926,25.2428,25.5301,2779200.0
2011-08-12 09:40:00,37.32,37.45,37.12,37.38,1606800.0,25.5301,25.619,25.3933,25.5711,1606800.0
2011-08-12 09:50:00,37.36,37.42,36.72,36.98,1687300.0,25.5574,25.5985,25.1196,25.2975,1687300.0
2011-08-12 10:00:00,36.99,37.04,36.42,36.51,1833500.0,25.3043,25.3385,24.9144,24.976,1833500.0
2011-08-12 10:10:00,36.5,36.77,36.35,36.59,1793200.0,24.9691,25.1538,24.8665,25.0307,1793200.0
2011-08-12 10:20:00,36.6,36.69,36.43,36.52,947200.0,25.0375,25.0991,24.9212,24.9828,947200.0
2011-08-12 10:30:00,36.51,36.66,36.41,36.45,964200.0,24.976,25.0786,24.9076,24.9349,964200.0
2011-08-12 10:40:00,36.45,36.45,36.02,36.03,1289100.0,24.9349,24.9349,24.6408,24.6476,1289100.0
2011-08-12 10:50:00,36.04,36.2,35.96,36.16,1161800.0,24.6545,24.7639,24.5997,24.7365,1161800.0
2011-08-12 11:00:00,36.16,36.29,36.0,36.24,987200.0,24.7365,24.8255,24.6271,24.7913,987200.0
2011-08-12 11:10:00,36.24,36.33,36.16,36.18,671500.0,24.7913,24.8528,24.7365,24.7502,671500.0
2011-08-12 11:20:00,36.18,36.29,36.08,36.2,751800.0,24.7502,24.8255,24.6818,24.7639,751800.0
2011-08-12 11:30:00,36.2,36.48,36.13,36.45,658000.0,24.7639,24.9555,24.716,24.9349,658000.0
2011-08-12 11:40:00,36.46,36.63,36.42,36.52,1057800.0,24.9418,25.0581,24.9144,24.9828,1057800.0
2011-08-12 11:50:00,36.52,36.68,36.47,36.59,843300.0,24.9828,25.0923,24.9486,25.0307,843300.0
2011-08-12 12:00:00,36.58,36.64,36.51,36.52,448600.0,25.0239,25.0649,24.976,24.9828,448600.0
2011-08-12 12:10:00,36.51,36.54,36.41,36.49,440200.0,24.976,24.9965,24.9076,24.9623,440200.0
2011-08-12 12:20:00,36.49,36.49,36.35,36.44,588900.0,24.9623,24.9623,24.8665,24.9281,588900.0
2011-08-12 12:30:00,36.45,36.46,36.22,36.25,908900.0,24.9349,24.9418,24.7776,24.7981,908900.0
2011-08-12 12:40:00,36.24,36.25,36.1,36.12,895800.0,24.7913,24.7981,24.6955,24.7092,895800.0
2011-08-12 12:50:00,36.12,36.39,36.12,36.38,656000.0,24.7092,24.8939,24.7092,24.887,656000.0
2011-08-12 13:00:00,36.38,36.4,36.2,36.22,519700.0,24.887,24.9007,24.7639,24.7776,519700.0
2011-08-12 13:10:00,36.23,36.32,36.21,36.26,368100.0,24.7844,24.846,24.7707,24.805,368100.0
2011-08-12 13:20:00,36.26,36.26,36.11,36.22,409100.0,24.805,24.805,24.7023,24.7776,409100.0
2011-08-12 13:30:00,36.21,36.29,36.13,36.22,504200.0,24.7707,24.8255,24.716,24.7776,504200.0
2011-08-12 13:40:00,36.23,36.34,36.22,36.23,524500.0,24.7844,24.8597,24.7776,24.7844,524500.0
2011-08-12 13:50:00,36.24,36.25,36.12,36.2,398200.0,24.7913,24.7981,24.7092,24.7639,398200.0
2011-08-12 14:00:00,36.21,36.23,36.15,36.15,349800.0,24.7707,24.7844,24.7297,24.7297,349800.0
2011-08-12 14:10:00,36.15,36.16,35.94,36.02,1288000.0,24.7297,24.7365,24.586,24.6408,1288000.0
2011-08-12 14:20:00,36.02,36.03,35.81,35.88,1136800.0,24.6408,24.6476,24.4971,24.545,1136800.0
2011-08-12 14:30:00,35.88,35.96,35.77,35.82,1026500.0,24.545,24.5997,24.4697,24.504,1026500.0
2011-08-12 14:40:00,35.82,36.08,35.8,35.99,873500.0,24.504,24.6818,24.4903,24.6202,873500.0
2011-08-12 14:50:00,35.99,36.06,35.9,36.0,671400.0,24.6202,24.6681,24.5587,24.6271,671400.0
2011-08-12 15:00:00,36.0,36.07,35.87,35.89,758200.0,24.6271,24.675,24.5382,24.5518,758200.0
2011-08-12 15:10:00,35.88,35.98,35.84,35.85,766800.0,24.545,24.6134,24.5176,24.5245,766800.0
2011-08-12 15:20:00,35.85,35.97,35.79,35.81,879300.0,24.5245,24.6066,24.4834,24.4971,879300.0
2011-08-12 15:30:00,35.81,35.82,35.58,35.74,1778400.0,24.4971,24.504,24.3398,24.4492,1778400.0
2011-08-12 15:40:00,35.74,35.96,35.73,35.96,2819800.0,24.4492,24.5997,24.4424,24.5997,2819800.0
2011-08-12 15:50:00,35.96,35.97,35.82,35.94,3085400.0,24.5997,24.6066,24.504,24.586,3085400.0
2011-08-15 09:30:00,36.53,36.84,36.39,36.68,1842500.0,24.9897,25.2017,24.8939,25.0923,1842500.0
2011-08-15 09:40:00,36.67,36.89,36.57,36.7,1597500.0,25.0854,25.2359,25.017,25.1059,1597500.0
2011-08-15 09:50:00,36.7,36.77,36.5,36.66,1016200.0,25.1059,25.1538,24.9691,25.0786,1016200.0
2011-08-15 10:00:00,36.67,36.79,36.5,36.68,928300.0,25.0854,25.1675,24.9691,25.0923,928300.0
2011-08-15 10:10:00,36.69,36.98,36.69,36.85,1521800.0,25.0991,25.2975,25.0991,25.2086,1521800.0
2011-08-15 10:20:00,36.85,36.9,36.7,36.77,723300.0,25.2086,25.2428,25.1059,25.1538,723300.0
2011-08-15 10:30:00,36.78,36.82,36.63,36.72,726200.0,25.1607,25.188,25.0581,25.1196,726200.0
2011-08-15 10:40:00,36.71,36.74,36.57,36.6,822600.0,25.1128,25.1333,25.017,25.0375,822600.0
2011-08-15 10:50:00,36.6,36.68,36.48,36.58,798700.0,25.0375,25.0923,24.9555,25.0239,798700.0
2011-08-15 11:00:00,36.58,36.71,36.57,36.6,695700.0,25.0239,25.1128,25.017,25.0375,695700.0
2011-08-15 11:10:00,36.6,36.72,36.55,36.57,1039800.0,25.0375,25.1196,25.0033,25.017,1039800.0
2011-08-15 11:20:00,36.57,36.72,36.55,36.65,777800.0,25.017,25.1196,25.0033,25.0717,777800.0
2011-08-15 11:30:00,36.66,36.68,36.56,36.67,744900.0,25.0786,25.0923,25.0102,25.0854,744900.0
2011-08-15 11:40:00,36.66,36.75,36.65,36.72,543900.0,25.0786,25.1402,25.0717,25.1196,543900.0
2011-08-15 11:50:00,36.72,36.79,36.71,36.74,433900.0,25.1196,25.1675,25.1128,25.1333,433900.0
2011-08-15 12:00:00,36.74,36.84,36.73,36.76,473000.0,25.1333,25.2017,25.1265,25.147,473000.0
2011-08-15 12:10:00,36.75,36.81,36.73,36.8,299100.0,25.1402,25.1812,25.1265,25.1744,299100.0
2011-08-15 12:20:00,36.81,36.85,36.75,36.78,385900.0,25.1812,25.2086,25.1402,25.1607,385900.0
2011-08-15 12:30:00,36.78,36.83,36.72,36.83,390600.0,25.1607,25.1949,25.1196,25.1949,390600.0
2011-08-15 12:40:00,36.83,36.88,36.8,36.84,289000.0,25.1949,25.2291,25.1744,25.2017,289000.0
2011-08-15 12:50:00,36.84,36.92,36.83,36.86,428500.0,25.2017,25.2564,25.1949,25.2154,428500.0
2011-08-15 13:00:00,36.87,36.91,36.79,36.85,454100.0,25.2222,25.2496,25.1675,25.2086,454100.0
2011-08-15 13:10:00,36.85,36.86,36.68,36.73,750000.0,25.2086,25.2154,25.0923,25.1265,750000.0
2011-08-15 13:20:00,36.72,36.78,36.7,36.76,519500.0,25.1196,25.1607,25.1059,25.147,519500.0
2011-08-15 13:30:00,36.76,36.8,36.7,36.75,397300.0,25.147,25.1744,25.1059,25.1402,397300.0
2011-08-15 13:40:00,36.74,36.77,36.7,36.74,546800.0,25.1333,25.1538,25.1059,25.1333,546800.0
2011-08-15 13:50:00,36.73,36.79,36.71,36.74,466300.0,25.1265,25.1675,25.1128,25.1333,466300.0
2011-08-15 14:00:00,36.73,36.9,36.73,36.89,445700.0,25.1265,25.2428,25.1265,25.2359,445700.0
2011-08-15 14:10:00,36.88,36.95,36.85,36.92,373800.0,25.2291,25.277,25.2086,25.2564,373800.0
2011-08-15 14:20:00,36.93,37.08,36.92,37.05,715000.0,25.2633,25.3659,25.2564,25.3454,715000.0
2011-08-15 14:30:00,37.05,37.14,36.96,36.98,695000.0,25.3454,25.4069,25.2838,25.2975,695000.0
2011-08-15 14:40:00,36.98,37.08,36.97,37.05,466500.0,25.2975,25.3659,25.2907,25.3454,466500.0
2011-08-15 14:50:00,37.04,37.06,36.93,36.93,625900.0,25.3385,25.3522,25.2633,25.2633,625900.0
2011-08-15 15:00:00,36.94,36.97,36.88,36.91,823600.0,25.2701,25.2907,25.2291,25.2496,823600.0
2011-08-15 15:10:00,36.91,36.91,36.7,36.76,1236900.0,25.2496,25.2496,25.1059,25.147,1236900.0
2011-08-15 15:20:00,36.77,36.9,36.68,36.74,859100.0,25.1538,25.2428,25.0923,25.1333,859100.0
2011-08-15 15:30:00,36.74,36.78,36.68,36.7,979700.0,25.1333,25.1607,25.0923,25.1059,979700.0
2011-08-15 15:40:00,36.69,36.77,36.69,36.71,1481200.0,25.0991,25.1538,25.0991,25.1128,1481200.0
2011-08-15 15:50:00,36.71,36.88,36.7,36.88,2954000.0,25.1128,25.2291,25.1059,25.2291,2954000.0
2011-08-16 09:30:00,36.33,36.42,36.11,36.2,1884700.0,24.8528,24.9144,24.7023,24.7639,1884700.0
2011-08-16 09:40:00,36.2,36.28,36.05,36.09,1138700.0,24.7639,24.8186,24.6613,24.6887,1138700.0
2011-08-16 09:50:00,36.1,36.28,36.07,36.23,1008300.0,24.6955,24.8186,24.675,24.7844,1008300.0
2011-08-16 10:00:00,36.23,36.3,36.12,36.24,1004000.0,24.7844,24.8323,24.7092,24.7913,1004000.0
2011-08-16 10:10:00,36.25,36.37,36.2,36.24,905100.0,24.7981,24.8802,24.7639,24.7913,905100.0
2011-08-16 10:20:00,36.24,36.38,36.2,36.35,900200.0,24.7913,24.887,24.7639,24.8665,900200.0
2011-08-16 10:30:00,36.35,36.37,36.25,36.25,778700.0,24.8665,24.8802,24.7981,24.7981,778700.0
2011-08-16 10:40:00,36.25,36.33,36.17,36.32,1001200.0,24.7981,24.8528,24.7434,24.846,1001200.0
2011-08-16 10:50:00,36.31,36.32,36.25,36.3,667200.0,24.8392,24.846,24.7981,24.8323,667200.0
2011-08-16 11:00:00,36.29,36.31,36.22,36.25,912200.0,24.8255,24.8392,24.7776,24.7981,912200.0
2011-08-16 11:10:00,36.25,36.32,36.2,36.22,571000.0,24.7981,24.846,24.7639,24.7776,571000.0
2011-08-16 11:20:00,36.22,36.35,36.2,36.32,653500.0,24.7776,24.8665,24.7639,24.846,653500.0
2011-08-16 11:30:00,36.33,36.37,36.23,36.34,729600.0,24.8528,24.8802,24.7844,24.8597,729600.0
2011-08-16 11:40:00,36.34,36.53,36.33,36.45,657900.0,24.8597,24.9897,24.8528,24.9349,657900.0
2011-08-16 11:50:00,36.45,36.49,36.34,36.41,712300.0,24.9349,24.9623,24.8597,24.9076,712300.0
2011-08-16 12:00:00,36.4,36.5,36.27,36.5,805400.0,24.9007,24.9691,24.8118,24.9691,805400.0
2011-08-16 12:10:00,36.51,36.57,36.12,36.2,2049400.0,24.976,25.017,24.7092,24.7639,2049400.0
2011-08-16 12:20:00,36.2,36.29,36.02,36.08,1449000.0,24.7639,24.8255,24.6408,24.6818,1449000.0
2011-08-16 12:30:00,36.08,36.15,35.99,36.03,857500.0,24.6818,24.7297,24.6202,24.6476,857500.0
2011-08-16 12:40:00,36.03,36.08,35.87,36.02,942400.0,24.6476,24.6818,24.5382,24.6408,942400.0
2011-08-16 12:50:00,36.03,36.06,35.93,35.99,714200.0,24.6476,24.6681,24.5792,24.6202,714200.0
2011-08-16 13:00:00,36.0,36.01,35.77,35.91,1051000.0,24.6271,24.6339,24.4697,24.5655,1051000.0
2011-08-16 13:10:00,35.9,35.99,35.85,35.96,927300.0,24.5587,24.6202,24.5245,24.5997,927300.0
2011-08-16 13:20:00,35.96,36.07,35.92,35.95,776900.0,24.5997,24.675,24.5724,24.5929,776900.0
2011-08-16 13:30:00,35.95,36.08,35.91,36.0,823000.0,24.5929,24.6818,24.5655,24.6271,823000.0
2011-08-16 13:40:00,36.0,36.03,35.9,35.97,487700.0,24.6271,24.6476,24.5587,24.6066,487700.0
2011-08-16 13:50:00,35.98,36.06,35.95,35.99,673900.0,24.6134,24.6681,24.5929,24.6202,673900.0
2011-08-16 14:00:00,35.99,36.16,35.98,36.11,669100.0,24.6202,24.7365,24.6134,24.7023,669100.0
2011-08-16 14:10:00,36.12,36.2,36.05,36.09,713300.0,24.7092,24.7639,24.6613,24.6887,713300.0
2011-08-16 14:20:00,36.1,36.12,35.96,35.98,706500.0,24.6955,24.7092,24.5997,24.6134,706500.0
2011-08-16 14:30:00,35.98,36.0,35.85,35.9,677600.0,24.6134,24.6271,24.5245,24.5587,677600.0
2011-08-16 14:40:00,35.89,36.06,35.89,36.04,765200.0,24.5518,24.6681,24.5518,24.6545,765200.0
2011-08-16 14:50:00,36.05,36.06,35.89,35.95,781400.0,24.6613,24.6681,24.5518,24.5929,781400.0
2011-08-16 15:00:00,35.94,36.14,35.93,36.14,780000.0,24.586,24.7229,24.5792,24.7229,780000.0
2011-08-16 15:10:00,36.14,36.21,36.08,36.2,1157700.0,24.7229,24.7707,24.6818,24.7639,1157700.0
2011-08-16 15:20:00,36.21,36.25,36.09,36.25,1179300.0,24.7707,24.7981,24.6887,24.7981,1179300.0
2011-08-16 15:30:00,36.25,36.25,36.07,36.1,1041700.0,24.7981,24.7981,24.675,24.6955,1041700.0
2011-08-16 15:40:00,36.09,36.16,36.0,36.11,2365000.0,24.6887,24.7365,24.6271,24.7023,2365000.0
2011-08-16 15:50:00,36.11,36.12,35.96,36.03,2448800.0,24.7023,24.7092,24.5997,24.6476,2448800.0
2011-08-17 09:30:00,36.46,36.75,36.32,36.66,1218800.0,24.9418,25.1402,24.846,25.0786,1218800.0
2011-08-17 09:40:00,36.67,36.97,36.65,36.96,1166600.0,25.0854,25.2907,25.0717,25.2838,1166600.0
2011-08-17 09:50:00,36.95,37.13,36.93,37.08,1131800.0,25.277,25.4001,25.2633,25.3659,1131800.0
2011-08-17 10:00:00,37.08,37.09,36.9,36.99,922400.0,25.3659,25.3727,25.2428,25.3043,922400.0
2011-08-17 10:10:00,36.99,37.26,36.97,37.24,810900.0,25.3043,25.489,25.2907,25.4754,810900.0
2011-08-17 10:20:00,37.24,37.24,37.06,37.19,690600.0,25.4754,25.4754,25.3522,25.4412,690600.0
2011-08-17 10:30:00,37.18,37.18,37.01,37.14,674900.0,25.4343,25.4343,25.318,25.4069,674900.0
2011-08-17 10:40:00,37.14,37.2,37.02,37.07,459600.0,25.4069,25.448,25.3249,25.3591,459600.0
2011-08-17 10:50:00,37.07,37.15,36.91,36.92,661700.0,25.3591,25.4138,25.2496,25.2564,661700.0
2011-08-17 11:00:00,36.92,36.96,36.81,36.87,1218700.0,25.2564,25.2838,25.1812,25.2222,1218700.0
2011-08-17 11:10:00,36.87,36.92,36.74,36.76,477200.0,25.2222,25.2564,25.1333,25.147,477200.0
2011-08-17 11:20:00,36.76,36.86,36.74,36.78,407000.0,25.147,25.2154,25.1333,25.1607,407000.0
2011-08-17 11:30:00,36.78,36.85,36.73,36.85,611400.0,25.1607,25.2086,25.1265,25.2086,611400.0
2011-08-17 11:40:00,36.84,36.87,36.72,36.84,520000.0,25.2017,25.2222,25.1196,25.2017,520000.0
2011-08-17 11:50:00,36.84,36.85,36.69,36.75,744000.0,25.2017,25.2086,25.0991,25.1402,744000.0
2011-08-17 12:00:00,36.75,36.76,36.52,36.59,681400.0,25.1402,25.147,24.9828,25.0307,681400.0
2011-08-17 12:10:00,36.59,36.65,36.5,36.53,538600.0,25.0307,25.0717,24.9691,24.9897,538600.0
2011-08-17 12:20:00,36.54,36.58,36.49,36.55,555100.0,24.9965,25.0239,24.9623,25.0033,555100.0
2011-08-17 12:30:00,36.54,36.66,36.54,36.61,371400.0,24.9965,25.0786,24.9965,25.0444,371400.0
2011-08-17 12:40:00,36.6,36.61,36.54,36.57,455700.0,25.0375,25.0444,24.9965,25.017,455700.0
2011-08-17 12:50:00,36.57,36.61,36.49,36.54,536700.0,25.017,25.0444,24.9623,24.9965,536700.0
2011-08-17 13:00:00,36.54,36.56,36.41,36.54,559200.0,24.9965,25.0102,24.9076,24.9965,559200.0
2011-08-17 13:10:00,36.54,36.6,36.5,36.54,241600.0,24.9965,25.0375,24.9691,24.9965,241600.0
2011-08-17 13:20:00,36.55,36.58,36.41,36.5,492000.0,25.0033,25.0239,24.9076,24.9691,492000.0
2011-08-17 13:30:00,36.5,36.56,36.45,36.49,439800.0,24.9691,25.0102,24.9349,24.9623,439800.0
2011-08-17 13:40:00,36.48,36.49,36.35,36.49,563600.0,24.9555,24.9623,24.8665,24.9623,563600.0
2011-08-17 13:50:00,36.49,36.58,36.47,36.5,361500.0,24.9623,25.0239,24.9486,24.9691,361500.0
2011-08-17 14:00:00,36.5,36.59,36.5,36.55,286900.0,24.9691,25.0307,24.9691,25.0033,286900.0
2011-08-17 14:10:00,36.55,36.64,36.5,36.61,307200.0,25.0033,25.0649,24.9691,25.0444,307200.0
2011-08-17 14:20:00,36.6,36.62,36.49,36.51,507700.0,25.0375,25.0512,24.9623,24.976,507700.0
2011-08-17 14:30:00,36.51,36.55,36.48,36.51,645700.0,24.976,25.0033,24.9555,24.976,645700.0
2011-08-17 14:40:00,36.51,36.62,36.49,36.56,429100.0,24.976,25.0512,24.9623,25.0102,429100.0
2011-08-17 14:50:00,36.56,36.65,36.5,36.65,461700.0,25.0102,25.0717,24.9691,25.0717,461700.0
2011-08-17 15:00:00,36.65,36.65,36.54,36.59,386700.0,25.0717,25.0717,24.9965,25.0307,386700.0
2011-08-17 15:10:00,36.58,36.63,36.53,36.63,636600.0,25.0239,25.0581,24.9897,25.0581,636600.0
2011-08-17 15:20:00,36.63,36.64,36.55,36.58,788500.0,25.0581,25.0649,25.0033,25.0239,788500.0
2011-08-17 15:30:00,36.58,36.59,36.49,36.5,677900.0,25.0239,25.0307,24.9623,24.9691,677900.0
2011-08-17 15:40:00,36.5,36.57,36.48,36.56,1446400.0,24.9691,25.017,24.9555,25.0102,1446400.0
2011-08-17 15:50:00,36.57,36.61,36.49,36.59,1585200.0,25.017,25.0444,24.9623,25.0307,1585200.0
2011-08-18 09:30:00,35.27,35.47,35.12,35.33,3015300.0,24.1277,24.2645,24.0251,24.1688,3015300.0
2011-08-18 09:40:00,35.34,35.35,35.12,35.23,2023200.0,24.1756,24.1824,24.0251,24.1003,2023200.0
2011-08-18 09:50:00,35.22,35.32,35.08,35.14,1654400.0,24.0935,24.1619,23.9977,24.0388,1654400.0
2011-08-18 10:00:00,35.14,35.14,34.5,34.84,3826000.0,24.0388,24.0388,23.601,23.8336,3826000.0
2011-08-18 10:10:00,34.84,34.98,34.67,34.77,2008300.0,23.8336,23.9293,23.7173,23.7857,2008300.0
2011-08-18 10:20:00,34.78,34.96,34.64,34.83,1636500.0,23.7925,23.9156,23.6967,23.8267,1636500.0
2011-08-18 10:30:00,34.84,34.91,34.71,34.89,1156900.0,23.8336,23.8814,23.7446,23.8678,1156900.0
2011-08-18 10:40:00,34.88,34.93,34.76,34.92,1462800.0,23.8609,23.8951,23.7788,23.8883,1462800.0
2011-08-18 10:50:00,34.92,35.12,34.91,35.1,1173400.0,23.8883,24.0251,23.8814,24.0114,1173400.0
2011-08-18 11:00:00,35.11,35.18,34.97,35.0,978200.0,24.0183,24.0661,23.9225,23.943,978200.0
2011-08-18 11:10:00,34.99,35.13,34.95,35.02,872300.0,23.9362,24.0319,23.9088,23.9567,872300.0
2011-08-18 11:20:00,35.02,35.1,34.96,35.04,823700.0,23.9567,24.0114,23.9156,23.9704,823700.0
2011-08-18 11:30:00,35.04,35.27,35.0,35.18,978400.0,23.9704,24.1277,23.943,24.0661,978400.0
2011-08-18 11:40:00,35.19,35.38,35.13,35.37,648500.0,24.073,24.203,24.0319,24.1961,648500.0
2011-08-18 11:50:00,35.37,35.38,35.19,35.27,587500.0,24.1961,24.203,24.073,24.1277,587500.0
2011-08-18 12:00:00,35.27,35.28,35.0,35.09,696900.0,24.1277,24.1345,23.943,24.0046,696900.0
2011-08-18 12:10:00,35.09,35.23,35.03,35.17,1124800.0,24.0046,24.1003,23.9635,24.0593,1124800.0
2011-08-18 12:20:00,35.18,35.23,35.07,35.08,507000.0,24.0661,24.1003,23.9909,23.9977,507000.0
2011-08-18 12:30:00,35.08,35.19,35.05,35.07,388500.0,23.9977,24.073,23.9772,23.9909,388500.0
2011-08-18 12:40:00,35.06,35.15,35.01,35.02,730500.0,23.984,24.0456,23.9498,23.9567,730500.0
2011-08-18 12:50:00,35.01,35.11,35.0,35.11,411600.0,23.9498,24.0183,23.943,24.0183,411600.0
2011-08-18 13:00:00,35.1,35.15,34.99,35.0,578200.0,24.0114,24.0456,23.9362,23.943,578200.0
2011-08-18 13:10:00,35.0,35.05,34.98,35.04,814600.0,23.943,23.9772,23.9293,23.9704,814600.0
2011-08-18 13:20:00,35.04,35.07,35.0,35.05,422600.0,23.9704,23.9909,23.943,23.9772,422600.0
2011-08-18 13:30:00,35.05,35.09,34.86,34.89,1484100.0,23.9772,24.0046,23.8472,23.8678,1484100.0
2011-08-18 13:40:00,34.89,34.97,34.89,34.94,633500.0,23.8678,23.9225,23.8678,23.902,633500.0
2011-08-18 13:50:00,34.95,34.96,34.72,34.76,1105400.0,23.9088,23.9156,23.7515,23.7788,1105400.0
2011-08-18 14:00:00,34.76,35.03,34.74,34.92,1431200.0,23.7788,23.9635,23.7651,23.8883,1431200.0
2011-08-18 14:10:00,34.93,35.11,34.84,35.08,772600.0,23.8951,24.0183,23.8336,23.9977,772600.0
2011-08-18 14:20:00,35.08,35.2,35.03,35.05,877800.0,23.9977,24.0798,23.9635,23.9772,877800.0
2011-08-18 14:30:00,35.05,35.09,34.95,35.01,635800.0,23.9772,24.0046,23.9088,23.9498,635800.0
2011-08-18 14:40:00,35.01,35.02,34.94,35.0,825200.0,23.9498,23.9567,23.902,23.943,825200.0
2011-08-18 14:50:00,34.99,35.01,34.83,34.83,949100.0,23.9362,23.9498,23.8267,23.8267,949100.0
2011-08-18 15:00:00,34.83,34.89,34.72,34.83,1084300.0,23.8267,23.8678,23.7515,23.8267,1084300.0
2011-08-18 15:10:00,34.82,34.96,34.82,34.89,1041600.0,23.8199,23.9156,23.8199,23.8678,1041600.0
2011-08-18 15:20:00,34.89,35.09,34.87,35.06,1568800.0,23.8678,24.0046,23.8541,23.984,1568800.0
2011-08-18 15:30:00,35.07,35.11,34.95,34.97,2019300.0,23.9909,24.0183,23.9088,23.9225,2019300.0
2011-08-18 15:40:00,34.97,35.07,34.88,35.01,2724700.0,23.9225,23.9909,23.8609,23.9498,2724700.0
2011-08-18 15:50:00,35.01,35.39,35.0,35.16,5515600.0,23.9498,24.2098,23.943,24.0525,5515600.0
2011-08-19 09:30:00,34.76,35.06,34.55,34.82,5708100.0,23.7788,23.984,23.6352,23.8199,5708100.0
2011-08-19 09:40:00,34.82,35.18,34.74,34.8,2802100.0,23.8199,24.0661,23.7651,23.8062,2802100.0
2011-08-19 09:50:00,34.79,35.02,34.66,34.96,2811100.0,23.7993,23.9567,23.7104,23.9156,2811100.0
2011-08-19 10:00:00,34.97,35.35,34.93,35.13,2673300.0,23.9225,24.1824,23.8951,24.0319,2673300.0
2011-08-19 10:10:00,35.13,35.38,35.01,35.32,1732200.0,24.0319,24.203,23.9498,24.1619,1732200.0
2011-08-19 10:20:00,35.31,35.5,35.17,35.44,2116400.0,24.1551,24.285,24.0593,24.244,2116400.0
2011-08-19 10:30:00,35.43,35.5,35.07,35.07,1219200.0,24.2372,24.285,23.9909,23.9909,1219200.0
2011-08-19 10:40:00,35.08,35.27,34.98,35.03,1286700.0,23.9977,24.1277,23.9293,23.9635,1286700.0
2011-08-19 10:50:00,35.04,35.28,35.03,35.13,829500.0,23.9704,24.1345,23.9635,24.0319,829500.0
2011-08-19 11:00:00,35.13,35.16,34.96,35.0,1129800.0,24.0319,24.0525,23.9156,23.943,1129800.0
2011-08-19 11:10:00,34.99,35.02,34.86,34.94,977800.0,23.9362,23.9567,23.8472,23.902,977800.0
2011-08-19 11:20:00,34.95,35.1,34.92,34.99,671400.0,23.9088,24.0114,23.8883,23.9362,671400.0
2011-08-19 11:30:00,34.98,35.04,34.84,34.89,798400.0,23.9293,23.9704,23.8336,23.8678,798400.0
2011-08-19 11:40:00,34.9,35.03,34.89,34.94,590700.0,23.8746,23.9635,23.8678,23.902,590700.0
2011-08-19 11:50:00,34.95,35.1,34.91,35.08,523800.0,23.9088,24.0114,23.8814,23.9977,523800.0
2011-08-19 12:00:00,35.08,35.09,34.94,34.95,512400.0,23.9977,24.0046,23.902,23.9088,512400.0
2011-08-19 12:10:00,34.96,34.99,34.9,34.96,335500.0,23.9156,23.9362,23.8746,23.9156,335500.0
2011-08-19 12:20:00,34.97,35.0,34.87,35.0,382200.0,23.9225,23.943,23.8541,23.943,382200.0
2011-08-19 12:30:00,35.0,35.08,34.95,34.95,411500.0,23.943,23.9977,23.9088,23.9088,411500.0
2011-08-19 12:40:00,34.95,35.03,34.92,35.01,332700.0,23.9088,23.9635,23.8883,23.9498,332700.0
2011-08-19 12:50:00,35.0,35.01,34.85,34.86,460200.0,23.943,23.9498,23.8404,23.8472,460200.0
2011-08-19 13:00:00,34.86,34.93,34.76,34.91,609400.0,23.8472,23.8951,23.7788,23.8814,609400.0
2011-08-19 13:10:00,34.91,34.94,34.78,34.84,418500.0,23.8814,23.902,23.7925,23.8336,418500.0
2011-08-19 13:20:00,34.84,34.84,34.75,34.82,524200.0,23.8336,23.8336,23.772,23.8199,524200.0
2011-08-19 13:30:00,34.82,34.82,34.6,34.64,960500.0,23.8199,23.8199,23.6694,23.6967,960500.0
2011-08-19 13:40:00,34.64,34.7,34.52,34.69,829000.0,23.6967,23.7378,23.6146,23.7309,829000.0
2011-08-19 13:50:00,34.69,34.73,34.59,34.65,487500.0,23.7309,23.7583,23.6625,23.7036,487500.0
2011-08-19 14:00:00,34.65,34.72,34.5,34.57,933000.0,23.7036,23.7515,23.601,23.6488,933000.0
2011-08-19 14:10:00,34.57,34.59,34.46,34.46,715400.0,23.6488,23.6625,23.5736,23.5736,715400.0
2011-08-19 14:20:00,34.46,34.5,34.35,34.49,1134700.0,23.5736,23.601,23.4983,23.5941,1134700.0
2011-08-19 14:30:00,34.48,34.52,34.31,34.48,989800.0,23.5873,23.6146,23.471,23.5873,989800.0
2011-08-19 14:40:00,34.49,34.59,34.44,34.5,1265000.0,23.5941,23.6625,23.5599,23.601,1265000.0
2011-08-19 14:50:00,34.5,34.55,34.4,34.48,1010900.0,23.601,23.6352,23.5326,23.5873,1010900.0
2011-08-19 15:00:00,34.48,34.52,34.34,34.4,1339400.0,23.5873,23.6146,23.4915,23.5326,1339400.0
2011-08-19 15:10:00,34.41,34.5,34.36,34.48,1150200.0,23.5394,23.601,23.5052,23.5873,1150200.0
2011-08-19 15:20:00,34.49,34.66,34.48,34.55,1272300.0,23.5941,23.7104,23.5873,23.6352,1272300.0
2011-08-19 15:30:00,34.55,34.59,34.49,34.52,1167400.0,23.6352,23.6625,23.5941,23.6146,1167400.0
2011-08-19 15:40:00,34.51,34.65,34.49,34.61,1809500.0,23.6078,23.7036,23.5941,23.6762,1809500.0
2011-08-19 15:50:00,34.61,34.66,34.26,34.29,4406100.0,23.6762,23.7104,23.4368,23.4573,4406100.0
2011-08-22 09:30:00,35.11,35.18,34.63,34.75,1444200.0,24.0183,24.0661,23.6899,23.772,1444200.0
2011-08-22 09:40:00,34.76,34.81,34.52,34.78,913700.0,23.7788,23.813,23.6146,23.7925,913700.0
2011-08-22 09:50:00,34.78,34.8,34.42,34.46,1067400.0,23.7925,23.8062,23.5462,23.5736,1067400.0
2011-08-22 10:00:00,34.46,34.55,34.39,34.42,961700.0,23.5736,23.6352,23.5257,23.5462,961700.0
2011-08-22 10:10:00,34.43,34.56,34.37,34.52,1006200.0,23.5531,23.642,23.512,23.6146,1006200.0
2011-08-22 10:20:00,34.52,34.55,34.34,34.39,1076500.0,23.6146,23.6352,23.4915,23.5257,1076500.0
2011-08-22 10:30:00,34.39,34.5,34.38,34.45,792600.0,23.5257,23.601,23.5189,23.5668,792600.0
2011-08-22 10:40:00,34.46,34.52,34.43,34.45,747500.0,23.5736,23.6146,23.5531,23.5668,747500.0
2011-08-22 10:50:00,34.45,34.5,34.16,34.18,1292200.0,23.5668,23.601,23.3684,23.3821,1292200.0
2011-08-22 11:00:00,34.18,34.29,34.07,34.13,1757600.0,23.3821,23.4573,23.3068,23.3478,1757600.0
2011-08-22 11:10:00,34.13,34.15,34.02,34.07,1118200.0,23.3478,23.3615,23.2726,23.3068,1118200.0
2011-08-22 11:20:00,34.06,34.06,33.86,33.9,1957600.0,23.3,23.3,23.1631,23.1905,1957600.0
2011-08-22 11:30:00,33.9,33.95,33.77,33.79,1312200.0,23.1905,23.2247,23.1016,23.1153,1312200.0
2011-08-22 11:40:00,33.79,33.86,33.73,33.85,1332400.0,23.1153,23.1631,23.0742,23.1563,1332400.0
2011-08-22 11:50:00,33.85,33.85,33.54,33.6,1791900.0,23.1563,23.1563,22.9442,22.9853,1791900.0
2011-08-22 12:00:00,33.6,33.76,33.58,33.75,1013700.0,22.9853,23.0947,22.9716,23.0879,1013700.0
2011-08-22 12:10:00,33.75,33.76,33.65,33.76,840400.0,23.0879,23.0947,23.0195,23.0947,840400.0
2011-08-22 12:20:00,33.76,33.81,33.66,33.68,919900.0,23.0947,23.1289,23.0263,23.04,919900.0
2011-08-22 12:30:00,33.68,33.78,33.63,33.75,661000.0,23.04,23.1084,23.0058,23.0879,661000.0
2011-08-22 12:40:00,33.74,33.77,33.67,33.73,969600.0,23.0811,23.1016,23.0332,23.0742,969600.0
2011-08-22 12:50:00,33.73,33.93,33.68,33.9,1237300.0,23.0742,23.211,23.04,23.1905,1237300.0
2011-08-22 13:00:00,33.9,33.99,33.89,33.9,1028900.0,23.1905,23.2521,23.1837,23.1905,1028900.0
2011-08-22 13:10:00,33.91,33.91,33.72,33.79,1053100.0,23.1974,23.1974,23.0674,23.1153,1053100.0
2011-08-22 13:20:00,33.78,33.86,33.75,33.83,985200.0,23.1084,23.1631,23.0879,23.1426,985200.0
2011-08-22 13:30:00,33.83,33.85,33.58,33.65,1309500.0,23.1426,23.1563,22.9716,23.0195,1309500.0
2011-08-22 13:40:00,33.65,33.7,33.61,33.69,1164900.0,23.0195,23.0537,22.9921,23.0469,1164900.0
2011-08-22 13:50:00,33.69,33.8,33.65,33.78,936800.0,23.0469,23.1221,23.0195,23.1084,936800.0
2011-08-22 14:00:00,33.78,33.82,33.68,33.74,857300.0,23.1084,23.1358,23.04,23.0811,857300.0
2011-08-22 14:10:00,33.75,33.87,33.69,33.74,981700.0,23.0879,23.17,23.0469,23.0811,981700.0
2011-08-22 14:20:00,33.73,33.8,33.67,33.7,804400.0,23.0742,23.1221,23.0332,23.0537,804400.0
2011-08-22 14:30:00,33.7,33.72,33.52,33.53,1036400.0,23.0537,23.0674,22.9306,22.9374,1036400.0
2011-08-22 14:40:00,33.54,33.62,33.53,33.57,1169900.0,22.9442,22.999,22.9374,22.9648,1169900.0
2011-08-22 14:50:00,33.57,33.6,33.51,33.52,882900.0,22.9648,22.9853,22.9237,22.9306,882900.0
2011-08-22 15:00:00,33.53,33.65,33.52,33.61,1031700.0,22.9374,23.0195,22.9306,22.9921,1031700.0
2011-08-22 15:10:00,33.6,33.68,33.56,33.66,1017000.0,22.9853,23.04,22.9579,23.0263,1017000.0
2011-08-22 15:20:00,33.66,33.72,33.61,33.62,1267800.0,23.0263,23.0674,22.9921,22.999,1267800.0
2011-08-22 15:30:00,33.62,33.68,33.6,33.66,1422800.0,22.999,23.04,22.9853,23.0263,1422800.0
2011-08-22 15:40:00,33.66,33.73,33.58,33.6,2503200.0,23.0263,23.0742,22.9716,22.9853,2503200.0
2011-08-22 15:50:00,33.6,33.6,33.35,33.4,4375100.0,22.9853,22.9853,22.8143,22.8485,4375100.0
2011-08-23 09:30:00,33.29,33.45,32.37,32.39,4171600.0,22.7732,22.8827,22.1439,22.1575,4171600.0
2011-08-23 09:40:00,32.39,33.14,32.31,32.93,3773700.0,22.1575,22.6706,22.1028,22.5269,3773700.0
2011-08-23 09:50:00,32.92,33.27,32.74,33.0,2275600.0,22.5201,22.7595,22.397,22.5748,2275600.0
2011-08-23 10:00:00,32.99,33.65,32.99,33.58,2627600.0,22.568,23.0195,22.568,22.9716,2627600.0
2011-08-23 10:10:00,33.57,33.7,33.38,33.47,2158300.0,22.9648,23.0537,22.8348,22.8964,2158300.0
2011-08-23 10:20:00,33.48,33.81,33.38,33.68,1412000.0,22.9032,23.1289,22.8348,23.04,1412000.0
2011-08-23 10:30:00,33.68,33.8,33.55,33.79,1231900.0,23.04,23.1221,22.9511,23.1153,1231900.0
2011-08-23 10:40:00,33.79,33.9,33.74,33.85,1061400.0,23.1153,23.1905,23.0811,23.1563,1061400.0
2011-08-23 10:50:00,33.84,33.9,33.51,33.51,1141300.0,23.1495,23.1905,22.9237,22.9237,1141300.0
2011-08-23 11:00:00,33.52,33.68,33.5,33.62,1035400.0,22.9306,23.04,22.9169,22.999,1035400.0
2011-08-23 11:10:00,33.6,33.75,33.55,33.74,691800.0,22.9853,23.0879,22.9511,23.0811,691800.0
2011-08-23 11:20:00,33.74,33.94,33.65,33.94,929400.0,23.0811,23.2179,23.0195,23.2179,929400.0
2011-08-23 11:30:00,33.93,34.15,33.9,34.11,1091700.0,23.211,23.3615,23.1905,23.3342,1091700.0
2011-08-23 11:40:00,34.12,34.21,34.03,34.13,888500.0,23.341,23.4026,23.2794,23.3478,888500.0
2011-08-23 11:50:00,34.14,34.27,34.14,34.27,896900.0,23.3547,23.4436,23.3547,23.4436,896900.0
2011-08-23 12:00:00,34.26,34.28,34.09,34.18,703300.0,23.4368,23.4505,23.3205,23.3821,703300.0
2011-08-23 12:10:00,34.19,34.27,34.18,34.2,733800.0,23.3889,23.4436,23.3821,23.3957,733800.0
2011-08-23 12:20:00,34.2,34.34,34.2,34.31,597900.0,23.3957,23.4915,23.3957,23.471,597900.0
2011-08-23 12:30:00,34.32,34.49,34.32,34.47,1071000.0,23.4778,23.5941,23.4778,23.5804,1071000.0
2011-08-23 12:40:00,34.48,34.61,34.47,34.48,1427900.0,23.5873,23.6762,23.5804,23.5873,1427900.0
2011-08-23 12:50:00,34.48,34.64,34.47,34.47,1248000.0,23.5873,23.6967,23.5804,23.5804,1248000.0
2011-08-23 13:00:00,34.47,34.6,34.41,34.41,844800.0,23.5804,23.6694,23.5394,23.5394,844800.0
2011-08-23 13:10:00,34.41,34.44,34.34,34.36,759700.0,23.5394,23.5599,23.4915,23.5052,759700.0
2011-08-23 13:20:00,34.36,34.39,34.27,34.31,632200.0,23.5052,23.5257,23.4436,23.471,632200.0
2011-08-23 13:30:00,34.32,34.34,34.17,34.28,662700.0,23.4778,23.4915,23.3752,23.4505,662700.0
2011-08-23 13:40:00,34.27,34.28,34.11,34.11,897400.0,23.4436,23.4505,23.3342,23.3342,897400.0
2011-08-23 13:50:00,34.12,34.14,33.91,34.07,1713600.0,23.341,23.3547,23.1974,23.3068,1713600.0
2011-08-23 14:00:00,34.07,34.23,34.02,34.09,863500.0,23.3068,23.4163,23.2726,23.3205,863500.0
2011-08-23 14:10:00,34.1,34.16,33.98,34.1,782400.0,23.3273,23.3684,23.2452,23.3273,782400.0
2011-08-23 14:20:00,34.1,34.27,34.0,34.24,806600.0,23.3273,23.4436,23.2589,23.4231,806600.0
2011-08-23 14:30:00,34.24,34.35,34.14,34.18,852100.0,23.4231,23.4983,23.3547,23.3821,852100.0
2011-08-23 14:40:00,34.18,34.32,34.11,34.31,540700.0,23.3821,23.4778,23.3342,23.471,540700.0
2011-08-23 14:50:00,34.31,34.35,34.21,34.28,586600.0,23.471,23.4983,23.4026,23.4505,586600.0
2011-08-23 15:00:00,34.28,34.67,34.27,34.66,1366200.0,23.4505,23.7173,23.4436,23.7104,1366200.0
2011-08-23 15:10:00,34.66,34.74,34.49,34.57,1461000.0,23.7104,23.7651,23.5941,23.6488,1461000.0
2011-08-23 15:20:00,34.57,34.62,34.47,34.5,807100.0,23.6488,23.6831,23.5804,23.601,807100.0
2011-08-23 15:30:00,34.49,34.51,34.39,34.48,1066700.0,23.5941,23.6078,23.5257,23.5873,1066700.0
2011-08-23 15:40:00,34.48,34.6,34.36,34.59,1753400.0,23.5873,23.6694,23.5052,23.6625,1753400.0
2011-08-23 15:50:00,34.6,34.8,34.46,34.78,4064700.0,23.6694,23.8062,23.5736,23.7925,4064700.0
2011-08-24 09:30:00,34.82,35.19,34.68,35.0,1726600.0,23.8199,24.073,23.7241,23.943,1726600.0
2011-08-24 09:40:00,35.01,35.49,34.97,35.44,1612600.0,23.9498,24.2782,23.9225,24.244,1612600.0
2011-08-24 09:50:00,35.44,35.68,35.29,35.6,1351000.0,24.244,24.4082,24.1414,24.3535,1351000.0
2011-08-24 10:00:00,35.6,35.88,35.58,35.64,1933500.0,24.3535,24.545,24.3398,24.3808,1933500.0
2011-08-24 10:10:00,35.64,35.84,35.64,35.78,1559200.0,24.3808,24.5176,24.3808,24.4766,1559200.0
2011-08-24 10:20:00,35.78,35.79,35.46,35.5,1319600.0,24.4766,24.4834,24.2577,24.285,1319600.0
2011-08-24 10:30:00,35.5,35.69,35.38,35.67,1100900.0,24.285,24.415,24.203,24.4013,1100900.0
2011-08-24 10:40:00,35.67,35.79,35.32,35.35,971400.0,24.4013,24.4834,24.1619,24.1824,971400.0
2011-08-24 10:50:00,35.36,35.53,35.33,35.43,908900.0,24.1893,24.3056,24.1688,24.2372,908900.0
2011-08-24 11:00:00,35.43,35.61,35.38,35.56,1315900.0,24.2372,24.3603,24.203,24.3261,1315900.0
2011-08-24 11:10:00,35.57,35.6,35.45,35.54,579000.0,24.3329,24.3535,24.2508,24.3124,579000.0
2011-08-24 11:20:00,35.53,35.58,35.45,35.45,727900.0,24.3056,24.3398,24.2508,24.2508,727900.0
2011-08-24 11:30:00,35.45,35.55,35.37,35.46,652000.0,24.2508,24.3193,24.1961,24.2577,652000.0
2011-08-24 11:40:00,35.46,35.47,35.3,35.37,453700.0,24.2577,24.2645,24.1482,24.1961,453700.0
2011-08-24 11:50:00,35.36,35.4,35.13,35.16,727200.0,24.1893,24.2166,24.0319,24.0525,727200.0
2011-08-24 12:00:00,35.15,35.15,34.99,35.01,719600.0,24.0456,24.0456,23.9362,23.9498,719600.0
2011-08-24 12:10:00,35.01,35.15,34.95,35.09,850600.0,23.9498,24.0456,23.9088,24.0046,850600.0
2011-08-24 12:20:00,35.08,35.23,35.08,35.2,346300.0,23.9977,24.1003,23.9977,24.0798,346300.0
2011-08-24 12:30:00,35.2,35.3,35.13,35.19,459000.0,24.0798,24.1482,24.0319,24.073,459000.0
2011-08-24 12:40:00,35.19,35.22,35.1,35.14,395300.0,24.073,24.0935,24.0114,24.0388,395300.0
2011-08-24 12:50:00,35.14,35.27,35.12,35.23,537000.0,24.0388,24.1277,24.0251,24.1003,537000.0
2011-08-24 13:00:00,35.23,35.28,35.16,35.17,415600.0,24.1003,24.1345,24.0525,24.0593,415600.0
2011-08-24 13:10:00,35.16,35.34,35.15,35.33,415100.0,24.0525,24.1756,24.0456,24.1688,415100.0
2011-08-24 13:20:00,35.33,35.47,35.32,35.43,881100.0,24.1688,24.2645,24.1619,24.2372,881100.0
2011-08-24 13:30:00,35.43,35.47,35.31,35.32,436300.0,24.2372,24.2645,24.1551,24.1619,436300.0
2011-08-24 13:40:00,35.31,35.31,35.15,35.26,421200.0,24.1551,24.1551,24.0456,24.1209,421200.0
2011-08-24 13:50:00,35.27,35.32,35.18,35.31,311000.0,24.1277,24.1619,24.0661,24.1551,311000.0
2011-08-24 14:00:00,35.32,35.35,35.22,35.34,350600.0,24.1619,24.1824,24.0935,24.1756,350600.0
2011-08-24 14:10:00,35.34,35.4,35.29,35.34,373800.0,24.1756,24.2166,24.1414,24.1756,373800.0
2011-08-24 14:20:00,35.33,35.34,35.22,35.23,426700.0,24.1688,24.1756,24.0935,24.1003,426700.0
2011-08-24 14:30:00,35.23,35.27,35.19,35.26,447600.0,24.1003,24.1277,24.073,24.1209,447600.0
2011-08-24 14:40:00,35.26,35.31,35.23,35.24,431000.0,24.1209,24.1551,24.1003,24.1072,431000.0
2011-08-24 14:50:00,35.24,35.37,35.22,35.35,613400.0,24.1072,24.1961,24.0935,24.1824,613400.0
2011-08-24 15:00:00,35.35,35.39,35.29,35.32,682900.0,24.1824,24.2098,24.1414,24.1619,682900.0
2011-08-24 15:10:00,35.32,35.54,35.31,35.54,917500.0,24.1619,24.3124,24.1551,24.3124,917500.0
2011-08-24 15:20:00,35.55,35.65,35.52,35.61,1040600.0,24.3193,24.3877,24.2987,24.3603,1040600.0
2011-08-24 15:30:00,35.62,35.79,35.59,35.75,1837600.0,24.3671,24.4834,24.3466,24.4561,1837600.0
2011-08-24 15:40:00,35.76,36.01,35.75,35.96,3507100.0,24.4629,24.6339,24.4561,24.5997,3507100.0
2011-08-24 15:50:00,35.96,36.0,35.77,35.81,3905300.0,24.5997,24.6271,24.4697,24.4971,3905300.0
2011-08-25 09:30:00,37.81,38.57,37.66,37.71,5008900.0,25.8653,26.3852,25.7627,25.7969,5008900.0
2011-08-25 09:40:00,37.7,37.94,37.21,37.33,4128700.0,25.79,25.9542,25.4548,25.5369,4128700.0
2011-08-25 09:50:00,37.32,37.38,37.0,37.34,2582600.0,25.5301,25.5711,25.3112,25.5438,2582600.0
2011-08-25 10:00:00,37.34,37.38,36.84,37.13,2947400.0,25.5438,25.5711,25.2017,25.4001,2947400.0
2011-08-25 10:10:00,37.13,37.13,36.72,36.77,1896100.0,25.4001,25.4001,25.1196,25.1538,1896100.0
2011-08-25 10:20:00,36.77,36.87,36.54,36.75,1931700.0,25.1538,25.2222,24.9965,25.1402,1931700.0
2011-08-25 10:30:00,36.75,36.82,36.31,36.43,1672500.0,25.1402,25.188,24.8392,24.9212,1672500.0
2011-08-25 10:40:00,36.43,36.6,36.25,36.35,1720500.0,24.9212,25.0375,24.7981,24.8665,1720500.0
2011-08-25 10:50:00,36.38,36.78,36.29,36.64,1247000.0,24.887,25.1607,24.8255,25.0649,1247000.0
2011-08-25 11:00:00,36.64,36.77,36.28,36.29,1105900.0,25.0649,25.1538,24.8186,24.8255,1105900.0
2011-08-25 11:10:00,36.29,36.48,36.26,36.32,1188700.0,24.8255,24.9555,24.805,24.846,1188700.0
2011-08-25 11:20:00,36.32,36.42,36.26,36.29,712900.0,24.846,24.9144,24.805,24.8255,712900.0
2011-08-25 11:30:00,36.28,36.33,35.97,36.02,1148800.0,24.8186,24.8528,24.6066,24.6408,1148800.0
2011-08-25 11:40:00,36.03,36.16,36.0,36.12,650400.0,24.6476,24.7365,24.6271,24.7092,650400.0
2011-08-25 11:50:00,36.12,36.21,36.1,36.12,556300.0,24.7092,24.7707,24.6955,24.7092,556300.0
2011-08-25 12:00:00,36.11,36.18,35.9,35.9,677400.0,24.7023,24.7502,24.5587,24.5587,677400.0
2011-08-25 12:10:00,35.91,36.0,35.86,35.88,587400.0,24.5655,24.6271,24.5313,24.545,587400.0
2011-08-25 12:20:00,35.87,36.0,35.79,35.99,556900.0,24.5382,24.6271,24.4834,24.6202,556900.0
2011-08-25 12:30:00,35.99,36.0,35.68,35.69,611700.0,24.6202,24.6271,24.4082,24.415,611700.0
2011-08-25 12:40:00,35.7,35.75,35.48,35.59,827500.0,24.4219,24.4561,24.2714,24.3466,827500.0
2011-08-25 12:50:00,35.6,35.89,35.42,35.87,1221300.0,24.3535,24.5518,24.2303,24.5382,1221300.0
2011-08-25 13:00:00,35.87,35.98,35.71,35.74,695200.0,24.5382,24.6134,24.4287,24.4492,695200.0
2011-08-25 13:10:00,35.73,35.97,35.73,35.93,546400.0,24.4424,24.6066,24.4424,24.5792,546400.0
2011-08-25 13:20:00,35.93,36.06,35.85,36.0,670900.0,24.5792,24.6681,24.5245,24.6271,670900.0
2011-08-25 13:30:00,36.0,36.12,35.94,36.12,742400.0,24.6271,24.7092,24.586,24.7092,742400.0
2011-08-25 13:40:00,36.12,36.14,35.89,35.93,673200.0,24.7092,24.7229,24.5518,24.5792,673200.0
2011-08-25 13:50:00,35.94,36.08,35.88,36.07,466100.0,24.586,24.6818,24.545,24.675,466100.0
2011-08-25 14:00:00,36.07,36.13,35.91,35.96,623300.0,24.675,24.716,24.5655,24.5997,623300.0
2011-08-25 14:10:00,35.95,36.1,35.89,36.1,456300.0,24.5929,24.6955,24.5518,24.6955,456300.0
2011-08-25 14:20:00,36.1,36.26,35.91,36.02,1627800.0,24.6955,24.805,24.5655,24.6408,1627800.0
2011-08-25 14:30:00,36.02,36.12,35.98,36.02,545900.0,24.6408,24.7092,24.6134,24.6408,545900.0
2011-08-25 14:40:00,36.02,36.02,35.8,35.81,573900.0,24.6408,24.6408,24.4903,24.4971,573900.0
2011-08-25 14:50:00,35.81,35.86,35.54,35.55,851000.0,24.4971,24.5313,24.3124,24.3193,851000.0
2011-08-25 15:00:00,35.55,35.76,35.48,35.72,1117200.0,24.3193,24.4629,24.2714,24.4355,1117200.0
2011-08-25 15:10:00,35.72,36.0,35.67,35.99,1136900.0,24.4355,24.6271,24.4013,24.6202,1136900.0
2011-08-25 15:20:00,36.0,36.07,35.84,35.91,1076500.0,24.6271,24.675,24.5176,24.5655,1076500.0
2011-08-25 15:30:00,35.91,35.96,35.73,35.78,1390200.0,24.5655,24.5997,24.4424,24.4766,1390200.0
2011-08-25 15:40:00,35.77,35.84,35.54,35.79,2237400.0,24.4697,24.5176,24.3124,24.4834,2237400.0
2011-08-25 15:50:00,35.78,35.81,35.64,35.73,2737200.0,24.4766,24.4971,24.3808,24.4424,2737200.0
2011-08-26 09:30:00,35.38,35.62,35.04,35.33,2139400.0,24.203,24.3671,23.9704,24.1688,2139400.0
2011-08-26 09:40:00,35.34,35.6,35.08,35.37,1338700.0,24.1756,24.3535,23.9977,24.1961,1338700.0
2011-08-26 09:50:00,35.36,35.55,35.15,35.45,1132200.0,24.1893,24.3193,24.0456,24.2508,1132200.0
2011-08-26 10:00:00,35.46,35.49,34.82,35.08,2074600.0,24.2577,24.2782,23.8199,23.9977,2074600.0
2011-08-26 10:10:00,35.08,35.34,34.93,35.21,1124300.0,23.9977,24.1756,23.8951,24.0867,1124300.0
2011-08-26 10:20:00,35.22,35.62,35.19,35.45,1219300.0,24.0935,24.3671,24.073,24.2508,1219300.0
2011-08-26 10:30:00,35.46,35.54,35.19,35.33,687000.0,24.2577,24.3124,24.073,24.1688,687000.0
2011-08-26 10:40:00,35.33,35.91,35.28,35.73,980900.0,24.1688,24.5655,24.1345,24.4424,980900.0
2011-08-26 10:50:00,35.74,35.83,35.51,35.54,756800.0,24.4492,24.5108,24.2919,24.3124,756800.0
2011-08-26 11:00:00,35.53,35.8,35.45,35.69,646500.0,24.3056,24.4903,24.2508,24.415,646500.0
2011-08-26 11:10:00,35.7,36.02,35.69,35.83,958300.0,24.4219,24.6408,24.415,24.5108,958300.0
2011-08-26 11:20:00,35.83,35.94,35.78,35.79,491300.0,24.5108,24.586,24.4766,24.4834,491300.0
2011-08-26 11:30:00,35.79,35.94,35.75,35.75,469800.0,24.4834,24.586,24.4561,24.4561,469800.0
2011-08-26 11:40:00,35.75,35.82,35.67,35.77,618300.0,24.4561,24.504,24.4013,24.4697,618300.0
2011-08-26 11:50:00,35.77,35.98,35.73,35.9,369600.0,24.4697,24.6134,24.4424,24.5587,369600.0
2011-08-26 12:00:00,35.9,36.38,35.9,36.38,1400700.0,24.5587,24.887,24.5587,24.887,1400700.0
2011-08-26 12:10:00,36.38,36.48,36.23,36.3,1049100.0,24.887,24.9555,24.7844,24.8323,1049100.0
2011-08-26 12:20:00,36.29,36.38,36.24,36.36,498200.0,24.8255,24.887,24.7913,24.8734,498200.0
2011-08-26 12:30:00,36.36,36.38,36.14,36.17,657600.0,24.8734,24.887,24.7229,24.7434,657600.0
2011-08-26 12:40:00,36.16,36.25,35.99,36.01,528800.0,24.7365,24.7981,24.6202,24.6339,528800.0
2011-08-26 12:50:00,36.01,36.17,35.99,36.16,436900.0,24.6339,24.7434,24.6202,24.7365,436900.0
2011-08-26 13:00:00,36.17,36.23,36.04,36.17,416100.0,24.7434,24.7844,24.6545,24.7434,416100.0
2011-08-26 13:10:00,36.17,36.26,36.14,36.16,525900.0,24.7434,24.805,24.7229,24.7365,525900.0
2011-08-26 13:20:00,36.16,36.28,36.12,36.26,380600.0,24.7365,24.8186,24.7092,24.805,380600.0
2011-08-26 13:30:00,36.25,36.35,36.24,36.26,377300.0,24.7981,24.8665,24.7913,24.805,377300.0
2011-08-26 13:40:00,36.25,36.39,36.24,36.3,450700.0,24.7981,24.8939,24.7913,24.8323,450700.0
2011-08-26 13:50:00,36.31,36.33,36.18,36.3,409200.0,24.8392,24.8528,24.7502,24.8323,409200.0
2011-08-26 14:00:00,36.3,36.39,36.14,36.19,650900.0,24.8323,24.8939,24.7229,24.7571,650900.0
2011-08-26 14:10:00,36.18,36.2,36.09,36.18,493600.0,24.7502,24.7639,24.6887,24.7502,493600.0
2011-08-26 14:20:00,36.18,36.22,36.05,36.06,530900.0,24.7502,24.7776,24.6613,24.6681,530900.0
2011-08-26 14:30:00,36.07,36.16,36.04,36.11,594200.0,24.675,24.7365,24.6545,24.7023,594200.0
2011-08-26 14:40:00,36.11,36.2,36.09,36.15,556900.0,24.7023,24.7639,24.6887,24.7297,556900.0
2011-08-26 14:50:00,36.15,36.19,36.08,36.15,486600.0,24.7297,24.7571,24.6818,24.7297,486600.0
2011-08-26 15:00:00,36.15,36.16,35.99,36.02,792800.0,24.7297,24.7365,24.6202,24.6408,792800.0
2011-08-26 15:10:00,36.02,36.05,35.88,35.91,889400.0,24.6408,24.6613,24.545,24.5655,889400.0
2011-08-26 15:20:00,35.92,36.03,35.9,35.99,638200.0,24.5724,24.6476,24.5587,24.6202,638200.0
2011-08-26 15:30:00,36.0,36.08,35.94,36.06,957300.0,24.6271,24.6818,24.586,24.6681,957300.0
2011-08-26 15:40:00,36.06,36.13,36.02,36.05,1162300.0,24.6681,24.716,24.6408,24.6613,1162300.0
2011-08-26 15:50:00,36.05,36.21,36.01,36.19,2291900.0,24.6613,24.7707,24.6339,24.7571,2291900.0
2011-08-29 09:30:00,36.82,37.05,36.49,36.54,1413500.0,25.188,25.3454,24.9623,24.9965,1413500.0
2011-08-29 09:40:00,36.54,36.85,36.47,36.84,961900.0,24.9965,25.2086,24.9486,25.2017,961900.0
2011-08-29 09:50:00,36.84,36.92,36.76,36.89,644400.0,25.2017,25.2564,25.147,25.2359,644400.0
2011-08-29 10:00:00,36.89,36.98,36.74,36.85,931800.0,25.2359,25.2975,25.1333,25.2086,931800.0
2011-08-29 10:10:00,36.85,36.99,36.79,36.97,602400.0,25.2086,25.3043,25.1675,25.2907,602400.0
2011-08-29 10:20:00,36.97,37.16,36.95,37.05,846200.0,25.2907,25.4206,25.277,25.3454,846200.0
2011-08-29 10:30:00,37.05,37.09,36.99,37.06,464700.0,25.3454,25.3727,25.3043,25.3522,464700.0
2011-08-29 10:40:00,37.05,37.09,36.99,37.05,601200.0,25.3454,25.3727,25.3043,25.3454,601200.0
2011-08-29 10:50:00,37.05,37.09,37.03,37.08,529200.0,25.3454,25.3727,25.3317,25.3659,529200.0
2011-08-29 11:00:00,37.07,37.09,36.96,37.01,1170700.0,25.3591,25.3727,25.2838,25.318,1170700.0
2011-08-29 11:10:00,37.02,37.13,36.99,37.1,505400.0,25.3249,25.4001,25.3043,25.3796,505400.0
2011-08-29 11:20:00,37.11,37.13,37.01,37.03,371600.0,25.3864,25.4001,25.318,25.3317,371600.0
2011-08-29 11:30:00,37.03,37.14,37.03,37.05,360000.0,25.3317,25.4069,25.3317,25.3454,360000.0
2011-08-29 11:40:00,37.06,37.12,37.04,37.11,346100.0,25.3522,25.3933,25.3385,25.3864,346100.0
2011-08-29 11:50:00,37.12,37.16,37.08,37.12,481700.0,25.3933,25.4206,25.3659,25.3933,481700.0
2011-08-29 12:00:00,37.13,37.23,37.12,37.22,496900.0,25.4001,25.4685,25.3933,25.4617,496900.0
2011-08-29 12:10:00,37.22,37.23,37.17,37.2,375800.0,25.4617,25.4685,25.4275,25.448,375800.0
2011-08-29 12:20:00,37.2,37.23,37.19,37.19,294200.0,25.448,25.4685,25.4412,25.4412,294200.0
2011-08-29 12:30:00,37.19,37.33,37.17,37.32,403100.0,25.4412,25.5369,25.4275,25.5301,403100.0
2011-08-29 12:40:00,37.32,37.42,37.31,37.36,630100.0,25.5301,25.5985,25.5232,25.5574,630100.0
2011-08-29 12:50:00,37.35,37.41,37.31,37.32,250500.0,25.5506,25.5917,25.5232,25.5301,250500.0
2011-08-29 13:00:00,37.32,37.34,37.26,37.32,358800.0,25.5301,25.5438,25.489,25.5301,358800.0
2011-08-29 13:10:00,37.32,37.36,37.26,37.28,249500.0,25.5301,25.5574,25.489,25.5027,249500.0
2011-08-29 13:20:00,37.29,37.29,37.16,37.17,427400.0,25.5096,25.5096,25.4206,25.4275,427400.0
2011-08-29 13:30:00,37.16,37.23,37.13,37.22,324800.0,25.4206,25.4685,25.4001,25.4617,324800.0
2011-08-29 13:40:00,37.23,37.24,37.16,37.19,419200.0,25.4685,25.4754,25.4206,25.4412,419200.0
2011-08-29 13:50:00,37.2,37.28,37.18,37.25,447200.0,25.448,25.5027,25.4343,25.4822,447200.0
2011-08-29 14:00:00,37.26,37.35,37.25,37.31,316600.0,25.489,25.5506,25.4822,25.5232,316600.0
2011-08-29 14:10:00,37.32,37.4,37.32,37.34,348500.0,25.5301,25.5848,25.5301,25.5438,348500.0
2011-08-29 14:20:00,37.34,37.39,37.33,37.38,239200.0,25.5438,25.578,25.5369,25.5711,239200.0
2011-08-29 14:30:00,37.38,37.45,37.34,37.42,503900.0,25.5711,25.619,25.5438,25.5985,503900.0
2011-08-29 14:40:00,37.42,37.44,37.39,37.43,546400.0,25.5985,25.6122,25.578,25.6053,546400.0
2011-08-29 14:50:00,37.43,37.45,37.38,37.42,366000.0,25.6053,25.619,25.5711,25.5985,366000.0
2011-08-29 15:00:00,37.42,37.45,37.37,37.39,539400.0,25.5985,25.619,25.5643,25.578,539400.0
2011-08-29 15:10:00,37.39,37.48,37.37,37.41,376400.0,25.578,25.6395,25.5643,25.5917,376400.0
2011-08-29 15:20:00,37.41,37.49,37.41,37.45,484400.0,25.5917,25.6464,25.5917,25.619,484400.0
2011-08-29 15:30:00,37.45,37.58,37.42,37.55,1214400.0,25.619,25.7079,25.5985,25.6874,1214400.0
2011-08-29 15:40:00,37.56,37.61,37.51,37.51,1524200.0,25.6943,25.7285,25.6601,25.6601,1524200.0
2011-08-29 15:50:00,37.52,37.64,37.47,37.62,2980200.0,25.6669,25.749,25.6327,25.7353,2980200.0
2011-08-30 09:30:00,37.4,37.72,37.26,37.64,929500.0,25.5848,25.8037,25.489,25.749,929500.0
2011-08-30 09:40:00,37.65,37.65,37.16,37.16,1047300.0,25.7558,25.7558,25.4206,25.4206,1047300.0
2011-08-30 09:50:00,37.16,37.2,36.99,37.02,1230100.0,25.4206,25.448,25.3043,25.3249,1230100.0
2011-08-30 10:00:00,37.0,37.08,36.75,37.07,1485400.0,25.3112,25.3659,25.1402,25.3591,1485400.0
2011-08-30 10:10:00,37.08,37.3,37.01,37.04,922700.0,25.3659,25.5164,25.318,25.3385,922700.0
2011-08-30 10:20:00,37.04,37.12,36.94,37.09,701000.0,25.3385,25.3933,25.2701,25.3727,701000.0
2011-08-30 10:30:00,37.09,37.18,37.03,37.09,643300.0,25.3727,25.4343,25.3317,25.3727,643300.0
2011-08-30 10:40:00,37.09,37.09,36.91,36.96,569800.0,25.3727,25.3727,25.2496,25.2838,569800.0
2011-08-30 10:50:00,36.96,37.0,36.9,36.92,520000.0,25.2838,25.3112,25.2428,25.2564,520000.0
2011-08-30 11:00:00,36.91,37.03,36.87,36.98,622700.0,25.2496,25.3317,25.2222,25.2975,622700.0
2011-08-30 11:10:00,36.99,37.07,36.91,36.92,795400.0,25.3043,25.3591,25.2496,25.2564,795400.0
2011-08-30 11:20:00,36.92,37.12,36.87,37.06,754300.0,25.2564,25.3933,25.2222,25.3522,754300.0
2011-08-30 11:30:00,37.06,37.28,37.04,37.21,751300.0,25.3522,25.5027,25.3385,25.4548,751300.0
2011-08-30 11:40:00,37.21,37.33,37.2,37.2,596700.0,25.4548,25.5369,25.448,25.448,596700.0
2011-08-30 11:50:00,37.2,37.22,37.11,37.19,309700.0,25.448,25.4617,25.3864,25.4412,309700.0
2011-08-30 12:00:00,37.18,37.2,37.05,37.05,324900.0,25.4343,25.448,25.3454,25.3454,324900.0
2011-08-30 12:10:00,37.05,37.15,37.05,37.14,273400.0,25.3454,25.4138,25.3454,25.4069,273400.0
2011-08-30 12:20:00,37.13,37.15,37.08,37.09,228700.0,25.4001,25.4138,25.3659,25.3727,228700.0
2011-08-30 12:30:00,37.08,37.09,37.04,37.05,193300.0,25.3659,25.3727,25.3385,25.3454,193300.0
2011-08-30 12:40:00,37.05,37.05,36.93,37.0,468100.0,25.3454,25.3454,25.2633,25.3112,468100.0
2011-08-30 12:50:00,37.0,37.04,36.95,37.02,387100.0,25.3112,25.3385,25.277,25.3249,387100.0
2011-08-30 13:00:00,37.02,37.04,36.96,37.03,385600.0,25.3249,25.3385,25.2838,25.3317,385600.0
2011-08-30 13:10:00,37.03,37.1,37.0,37.07,414400.0,25.3317,25.3796,25.3112,25.3591,414400.0
2011-08-30 13:20:00,37.07,37.16,37.07,37.09,378500.0,25.3591,25.4206,25.3591,25.3727,378500.0
2011-08-30 13:30:00,37.09,37.09,36.99,37.02,512900.0,25.3727,25.3727,25.3043,25.3249,512900.0
2011-08-30 13:40:00,37.03,37.13,37.02,37.07,415700.0,25.3317,25.4001,25.3249,25.3591,415700.0
2011-08-30 13:50:00,37.08,37.13,37.02,37.06,345100.0,25.3659,25.4001,25.3249,25.3522,345100.0
2011-08-30 14:00:00,37.06,37.17,36.95,37.06,902800.0,25.3522,25.4275,25.277,25.3522,902800.0
2011-08-30 14:10:00,37.05,37.2,36.96,37.12,755200.0,25.3454,25.448,25.2838,25.3933,755200.0
2011-08-30 14:20:00,37.12,37.24,37.08,37.23,528000.0,25.3933,25.4754,25.3659,25.4685,528000.0
2011-08-30 14:30:00,37.23,37.26,37.11,37.16,509500.0,25.4685,25.489,25.3864,25.4206,509500.0
2011-08-30 14:40:00,37.16,37.2,37.02,37.06,500900.0,25.4206,25.448,25.3249,25.3522,500900.0
2011-08-30 14:50:00,37.06,37.18,37.02,37.15,796800.0,25.3522,25.4343,25.3249,25.4138,796800.0
2011-08-30 15:00:00,37.15,37.18,37.08,37.15,593600.0,25.4138,25.4343,25.3659,25.4138,593600.0
2011-08-30 15:10:00,37.15,37.16,37.11,37.12,394500.0,25.4138,25.4206,25.3864,25.3933,394500.0
2011-08-30 15:20:00,37.12,37.2,37.08,37.19,517500.0,25.3933,25.448,25.3659,25.4412,517500.0
2011-08-30 15:30:00,37.19,37.35,37.17,37.32,860400.0,25.4412,25.5506,25.4275,25.5301,860400.0
2011-08-30 15:40:00,37.33,37.37,37.23,37.29,1361500.0,25.5369,25.5643,25.4685,25.5096,1361500.0
2011-08-30 15:50:00,37.28,37.29,37.06,37.06,2745000.0,25.5027,25.5096,25.3522,25.3522,2745000.0
2011-08-31 09:30:00,37.42,37.75,37.33,37.5,1454900.0,25.5985,25.8242,25.5369,25.6532,1454900.0
2011-08-31 09:40:00,37.51,37.72,37.41,37.69,1450000.0,25.6601,25.8037,25.5917,25.7832,1450000.0
2011-08-31 09:50:00,37.7,37.8,37.64,37.75,870100.0,25.79,25.8584,25.749,25.8242,870100.0
2011-08-31 10:00:00,37.75,37.87,37.67,37.73,732100.0,25.8242,25.9063,25.7695,25.8106,732100.0
2011-08-31 10:10:00,37.73,38.03,37.71,37.95,975000.0,25.8106,26.0158,25.7969,25.9611,975000.0
2011-08-31 10:20:00,37.96,37.97,37.76,37.79,691300.0,25.9679,25.9747,25.8311,25.8516,691300.0
2011-08-31 10:30:00,37.78,37.82,37.71,37.74,548600.0,25.8448,25.8721,25.7969,25.8174,548600.0
2011-08-31 10:40:00,37.73,37.78,37.63,37.65,746500.0,25.8106,25.8448,25.7421,25.7558,746500.0
2011-08-31 10:50:00,37.66,37.73,37.6,37.62,551800.0,25.7627,25.8106,25.7216,25.7353,551800.0
2011-08-31 11:00:00,37.63,37.69,37.53,37.61,661900.0,25.7421,25.7832,25.6737,25.7285,661900.0
2011-08-31 11:10:00,37.61,37.67,37.51,37.53,351600.0,25.7285,25.7695,25.6601,25.6737,351600.0
2011-08-31 11:20:00,37.53,37.55,37.45,37.49,666300.0,25.6737,25.6874,25.619,25.6464,666300.0
2011-08-31 11:30:00,37.49,37.56,37.42,37.55,427000.0,25.6464,25.6943,25.5985,25.6874,427000.0
2011-08-31 11:40:00,37.56,37.62,37.52,37.53,317300.0,25.6943,25.7353,25.6669,25.6737,317300.0
2011-08-31 11:50:00,37.54,37.59,37.5,37.56,303500.0,25.6806,25.7148,25.6532,25.6943,303500.0
2011-08-31 12:00:00,37.55,37.65,37.55,37.63,413400.0,25.6874,25.7558,25.6874,25.7421,413400.0
2011-08-31 12:10:00,37.63,37.67,37.62,37.67,274600.0,25.7421,25.7695,25.7353,25.7695,274600.0
2011-08-31 12:20:00,37.67,37.78,37.66,37.75,438800.0,25.7695,25.8448,25.7627,25.8242,438800.0
2011-08-31 12:30:00,37.75,37.85,37.73,37.81,369700.0,25.8242,25.8926,25.8106,25.8653,369700.0
2011-08-31 12:40:00,37.8,37.84,37.75,37.82,289500.0,25.8584,25.8858,25.8242,25.8721,289500.0
2011-08-31 12:50:00,37.82,37.89,37.81,37.89,244000.0,25.8721,25.92,25.8653,25.92,244000.0
2011-08-31 13:00:00,37.89,37.92,37.87,37.91,460800.0,25.92,25.9405,25.9063,25.9337,460800.0
2011-08-31 13:10:00,37.9,37.94,37.81,37.83,372000.0,25.9269,25.9542,25.8653,25.879,372000.0
2011-08-31 13:20:00,37.84,37.84,37.76,37.84,341200.0,25.8858,25.8858,25.8311,25.8858,341200.0
2011-08-31 13:30:00,37.84,37.9,37.82,37.87,309100.0,25.8858,25.9269,25.8721,25.9063,309100.0
2011-08-31 13:40:00,37.86,37.87,37.77,37.8,333700.0,25.8995,25.9063,25.8379,25.8584,333700.0
2011-08-31 13:50:00,37.81,37.81,37.69,37.71,352900.0,25.8653,25.8653,25.7832,25.7969,352900.0
2011-08-31 14:00:00,37.72,37.76,37.66,37.72,465700.0,25.8037,25.8311,25.7627,25.8037,465700.0
2011-08-31 14:10:00,37.73,37.75,37.64,37.64,361100.0,25.8106,25.8242,25.749,25.749,361100.0
2011-08-31 14:20:00,37.64,37.7,37.63,37.66,402000.0,25.749,25.79,25.7421,25.7627,402000.0
2011-08-31 14:30:00,37.66,37.67,37.46,37.51,758800.0,25.7627,25.7695,25.6259,25.6601,758800.0
2011-08-31 14:40:00,37.51,37.52,37.35,37.38,869600.0,25.6601,25.6669,25.5506,25.5711,869600.0
2011-08-31 14:50:00,37.38,37.45,37.22,37.44,942600.0,25.5711,25.619,25.4617,25.6122,942600.0
2011-08-31 15:00:00,37.43,37.61,37.39,37.52,842100.0,25.6053,25.7285,25.578,25.6669,842100.0
2011-08-31 15:10:00,37.52,37.52,37.22,37.28,883300.0,25.6669,25.6669,25.4617,25.5027,883300.0
2011-08-31 15:20:00,37.29,37.45,37.29,37.44,657100.0,25.5096,25.619,25.5096,25.6122,657100.0
2011-08-31 15:30:00,37.44,37.55,37.39,37.51,816200.0,25.6122,25.6874,25.578,25.6601,816200.0
2011-08-31 15:40:00,37.51,37.72,37.48,37.72,1413900.0,25.6601,25.8037,25.6395,25.8037,1413900.0
2011-08-31 15:50:00,37.72,37.74,37.4,37.55,2651600.0,25.8037,25.8174,25.5848,25.6874,2651600.0
2011-09-01 09:30:00,37.55,37.63,37.32,37.43,1061000.0,25.6874,25.7421,25.5301,25.6053,1061000.0
2011-09-01 09:40:00,37.44,37.49,37.24,37.27,1110200.0,25.6122,25.6464,25.4754,25.4959,1110200.0
2011-09-01 09:50:00,37.27,37.32,37.13,37.18,636800.0,25.4959,25.5301,25.4001,25.4343,636800.0
2011-09-01 10:00:00,37.19,37.82,37.12,37.53,2546400.0,25.4412,25.8721,25.3933,25.6737,2546400.0
2011-09-01 10:10:00,37.53,37.55,37.29,37.45,1170700.0,25.6737,25.6874,25.5096,25.619,1170700.0
2011-09-01 10:20:00,37.45,37.54,37.33,37.37,700800.0,25.619,25.6806,25.5369,25.5643,700800.0
2011-09-01 10:30:00,37.35,37.44,37.31,37.37,1195700.0,25.5506,25.6122,25.5232,25.5643,1195700.0
2011-09-01 10:40:00,37.36,37.43,37.31,37.35,759000.0,25.5574,25.6053,25.5232,25.5506,759000.0
2011-09-01 10:50:00,37.34,37.47,37.32,37.34,649200.0,25.5438,25.6327,25.5301,25.5438,649200.0
2011-09-01 11:00:00,37.34,37.39,37.14,37.2,1109500.0,25.5438,25.578,25.4069,25.448,1109500.0
2011-09-01 11:10:00,37.19,37.29,37.15,37.28,465200.0,25.4412,25.5096,25.4138,25.5027,465200.0
2011-09-01 11:20:00,37.29,37.43,37.25,37.42,575100.0,25.5096,25.6053,25.4822,25.5985,575100.0
2011-09-01 11:30:00,37.41,37.48,37.39,37.44,369400.0,25.5917,25.6395,25.578,25.6122,369400.0
2011-09-01 11:40:00,37.44,37.47,37.29,37.36,338800.0,25.6122,25.6327,25.5096,25.5574,338800.0
2011-09-01 11:50:00,37.36,37.4,37.25,37.36,406300.0,25.5574,25.5848,25.4822,25.5574,406300.0
2011-09-01 12:00:00,37.35,37.37,37.28,37.37,320400.0,25.5506,25.5643,25.5027,25.5643,320400.0
2011-09-01 12:10:00,37.37,37.37,37.22,37.28,273100.0,25.5643,25.5643,25.4617,25.5027,273100.0
2011-09-01 12:20:00,37.29,37.36,37.27,37.36,250100.0,25.5096,25.5574,25.4959,25.5574,250100.0
2011-09-01 12:30:00,37.36,37.39,37.3,37.32,223100.0,25.5574,25.578,25.5164,25.5301,223100.0
2011-09-01 12:40:00,37.33,37.36,37.28,37.29,206500.0,25.5369,25.5574,25.5027,25.5096,206500.0
2011-09-01 12:50:00,37.29,37.33,37.16,37.16,515400.0,25.5096,25.5369,25.4206,25.4206,515400.0
2011-09-01 13:00:00,37.16,37.22,37.11,37.15,356300.0,25.4206,25.4617,25.3864,25.4138,356300.0
2011-09-01 13:10:00,37.16,37.22,37.14,37.19,452400.0,25.4206,25.4617,25.4069,25.4412,452400.0
2011-09-01 13:20:00,37.19,37.23,37.1,37.19,426200.0,25.4412,25.4685,25.3796,25.4412,426200.0
2011-09-01 13:30:00,37.19,37.2,36.99,36.99,804400.0,25.4412,25.448,25.3043,25.3043,804400.0
2011-09-01 13:40:00,36.99,37.0,36.78,36.88,926700.0,25.3043,25.3112,25.1607,25.2291,926700.0
2011-09-01 13:50:00,36.87,36.88,36.71,36.71,1309500.0,25.2222,25.2291,25.1128,25.1128,1309500.0
2011-09-01 14:00:00,36.72,36.72,36.6,36.65,1287900.0,25.1196,25.1196,25.0375,25.0717,1287900.0
2011-09-01 14:10:00,36.65,36.7,36.58,36.59,1012300.0,25.0717,25.1059,25.0239,25.0307,1012300.0
2011-09-01 14:20:00,36.58,36.63,36.5,36.62,916200.0,25.0239,25.0581,24.9691,25.0512,916200.0
2011-09-01 14:30:00,36.62,36.69,36.62,36.65,926100.0,25.0512,25.0991,25.0512,25.0717,926100.0
2011-09-01 14:40:00,36.64,36.65,36.53,36.59,914700.0,25.0649,25.0717,24.9897,25.0307,914700.0
2011-09-01 14:50:00,36.59,36.61,36.53,36.56,426500.0,25.0307,25.0444,24.9897,25.0102,426500.0
2011-09-01 15:00:00,36.56,36.57,36.45,36.49,649100.0,25.0102,25.017,24.9349,24.9623,649100.0
2011-09-01 15:10:00,36.49,36.51,36.45,36.45,824100.0,24.9623,24.976,24.9349,24.9349,824100.0
2011-09-01 15:20:00,36.45,36.54,36.4,36.48,980300.0,24.9349,24.9965,24.9007,24.9555,980300.0
2011-09-01 15:30:00,36.48,36.49,36.4,36.42,961500.0,24.9555,24.9623,24.9007,24.9144,961500.0
2011-09-01 15:40:00,36.42,36.48,36.37,36.45,1680300.0,24.9144,24.9555,24.8802,24.9349,1680300.0
2011-09-01 15:50:00,36.44,36.46,36.29,36.34,2972600.0,24.9281,24.9418,24.8255,24.8597,2972600.0
2011-09-02 09:30:00,35.06,35.25,34.77,34.82,3227500.0,23.984,24.114,23.7857,23.8199,3227500.0
2011-09-02 09:40:00,34.82,35.13,34.8,35.12,1977600.0,23.8199,24.0319,23.8062,24.0251,1977600.0
2011-09-02 09:50:00,35.11,35.19,34.92,34.99,1510100.0,24.0183,24.073,23.8883,23.9362,1510100.0
2011-09-02 10:00:00,35.0,35.14,34.9,35.07,1104200.0,23.943,24.0388,23.8746,23.9909,1104200.0
2011-09-02 10:10:00,35.07,35.12,34.94,35.04,1133700.0,23.9909,24.0251,23.902,23.9704,1133700.0
2011-09-02 10:20:00,35.04,35.05,34.89,34.94,1030100.0,23.9704,23.9772,23.8678,23.902,1030100.0
2011-09-02 10:30:00,34.94,34.99,34.81,34.84,1145700.0,23.902,23.9362,23.813,23.8336,1145700.0
2011-09-02 10:40:00,34.84,34.92,34.8,34.86,1166900.0,23.8336,23.8883,23.8062,23.8472,1166900.0
2011-09-02 10:50:00,34.86,34.96,34.81,34.96,909000.0,23.8472,23.9156,23.813,23.9156,909000.0
2011-09-02 11:00:00,34.96,35.05,34.94,34.95,542200.0,23.9156,23.9772,23.902,23.9088,542200.0
2011-09-02 11:10:00,34.94,35.08,34.94,35.05,643700.0,23.902,23.9977,23.902,23.9772,643700.0
2011-09-02 11:20:00,35.04,35.1,35.0,35.03,592100.0,23.9704,24.0114,23.943,23.9635,592100.0
2011-09-02 11:30:00,35.02,35.02,34.93,34.99,683500.0,23.9567,23.9567,23.8951,23.9362,683500.0
2011-09-02 11:40:00,34.99,35.0,34.86,34.88,500700.0,23.9362,23.943,23.8472,23.8609,500700.0
2011-09-02 11:50:00,34.88,34.91,34.84,34.86,577200.0,23.8609,23.8814,23.8336,23.8472,577200.0
2011-09-02 12:00:00,34.86,35.01,34.86,34.97,472100.0,23.8472,23.9498,23.8472,23.9225,472100.0
2011-09-02 12:10:00,34.97,34.98,34.9,34.95,500900.0,23.9225,23.9293,23.8746,23.9088,500900.0
2011-09-02 12:20:00,34.95,34.96,34.86,34.89,342600.0,23.9088,23.9156,23.8472,23.8678,342600.0
2011-09-02 12:30:00,34.89,34.89,34.84,34.86,425200.0,23.8678,23.8678,23.8336,23.8472,425200.0
2011-09-02 12:40:00,34.86,34.87,34.8,34.83,661300.0,23.8472,23.8541,23.8062,23.8267,661300.0
2011-09-02 12:50:00,34.82,34.83,34.77,34.82,514100.0,23.8199,23.8267,23.7857,23.8199,514100.0
2011-09-02 13:00:00,34.82,34.84,34.76,34.8,335700.0,23.8199,23.8336,23.7788,23.8062,335700.0
2011-09-02 13:10:00,34.8,34.81,34.76,34.76,544000.0,23.8062,23.813,23.7788,23.7788,544000.0
2011-09-02 13:20:00,34.77,34.81,34.75,34.75,354900.0,23.7857,23.813,23.772,23.772,354900.0
2011-09-02 13:30:00,34.76,34.8,34.68,34.69,548900.0,23.7788,23.8062,23.7241,23.7309,548900.0
2011-09-02 13:40:00,34.69,34.78,34.68,34.76,346900.0,23.7309,23.7925,23.7241,23.7788,346900.0
2011-09-02 13:50:00,34.76,34.86,34.75,34.85,424100.0,23.7788,23.8472,23.772,23.8404,424100.0
2011-09-02 14:00:00,34.85,34.88,34.72,34.73,572000.0,23.8404,23.8609,23.7515,23.7583,572000.0
2011-09-02 14:10:00,34.73,34.77,34.56,34.62,1071200.0,23.7583,23.7857,23.642,23.6831,1071200.0
2011-09-02 14:20:00,34.63,34.68,34.58,34.63,782200.0,23.6899,23.7241,23.6557,23.6899,782200.0
2011-09-02 14:30:00,34.63,34.68,34.51,34.67,803900.0,23.6899,23.7241,23.6078,23.7173,803900.0
2011-09-02 14:40:00,34.68,34.7,34.6,34.62,950300.0,23.7241,23.7378,23.6694,23.6831,950300.0
2011-09-02 14:50:00,34.62,34.74,34.62,34.72,657200.0,23.6831,23.7651,23.6831,23.7515,657200.0
2011-09-02 15:00:00,34.72,34.75,34.58,34.64,803300.0,23.7515,23.772,23.6557,23.6967,803300.0
2011-09-02 15:10:00,34.63,34.65,34.58,34.61,899500.0,23.6899,23.7036,23.6557,23.6762,899500.0
2011-09-02 15:20:00,34.6,34.68,34.6,34.66,1168700.0,23.6694,23.7241,23.6694,23.7104,1168700.0
2011-09-02 15:30:00,34.66,34.82,34.66,34.82,1441600.0,23.7104,23.8199,23.7104,23.8199,1441600.0
2011-09-02 15:40:00,34.82,34.88,34.74,34.78,2333600.0,23.8199,23.8609,23.7651,23.7925,2333600.0
2011-09-02 15:50:00,34.77,34.82,34.63,34.64,3675400.0,23.7857,23.8199,23.6899,23.6967,3675400.0
2011-09-06 09:30:00,33.12,33.34,33.06,33.19,3104000.0,22.6569,22.8074,22.6159,22.7048,3104000.0
2011-09-06 09:40:00,33.2,33.27,33.12,33.17,2142300.0,22.7116,22.7595,22.6569,22.6911,2142300.0
2011-09-06 09:50:00,33.17,33.34,33.12,33.24,2030300.0,22.6911,22.8074,22.6569,22.739,2030300.0
2011-09-06 10:00:00,33.24,33.5,33.03,33.23,4066400.0,22.739,22.9169,22.5954,22.7322,4066400.0
2011-09-06 10:10:00,33.23,33.26,33.03,33.05,1563800.0,22.7322,22.7527,22.5954,22.609,1563800.0
2011-09-06 10:20:00,33.05,33.05,32.88,32.89,2634900.0,22.609,22.609,22.4927,22.4996,2634900.0
2011-09-06 10:30:00,32.88,32.95,32.82,32.86,1634100.0,22.4927,22.5406,22.4517,22.4791,1634100.0
2011-09-06 10:40:00,32.86,32.89,32.78,32.82,1605400.0,22.4791,22.4996,22.4243,22.4517,1605400.0
2011-09-06 10:50:00,32.82,33.03,32.8,32.98,1860100.0,22.4517,22.5954,22.438,22.5612,1860100.0
2011-09-06 11:00:00,32.97,33.02,32.92,33.0,1437200.0,22.5543,22.5885,22.5201,22.5748,1437200.0
2011-09-06 11:10:00,33.0,33.21,32.98,33.12,1420800.0,22.5748,22.7185,22.5612,22.6569,1420800.0
2011-09-06 11:20:00,33.12,33.2,33.08,33.19,744200.0,22.6569,22.7116,22.6296,22.7048,744200.0
2011-09-06 11:30:00,33.19,33.27,33.13,33.14,1027500.0,22.7048,22.7595,22.6638,22.6706,1027500.0
2011-09-06 11:40:00,33.15,33.2,33.13,33.16,877900.0,22.6774,22.7116,22.6638,22.6843,877900.0
2011-09-06 11:50:00,33.16,33.31,33.16,33.24,666600.0,22.6843,22.7869,22.6843,22.739,666600.0
2011-09-06 12:00:00,33.24,33.35,33.2,33.25,1096000.0,22.739,22.8143,22.7116,22.7459,1096000.0
2011-09-06 12:10:00,33.26,33.41,33.26,33.36,771200.0,22.7527,22.8553,22.7527,22.8211,771200.0
2011-09-06 12:20:00,33.36,33.45,33.34,33.41,570000.0,22.8211,22.8827,22.8074,22.8553,570000.0
2011-09-06 12:30:00,33.42,33.42,33.29,33.33,620000.0,22.8621,22.8621,22.7732,22.8006,620000.0
2011-09-06 12:40:00,33.33,33.4,33.3,33.37,457100.0,22.8006,22.8485,22.7801,22.8279,457100.0
2011-09-06 12:50:00,33.37,33.45,33.36,33.42,685800.0,22.8279,22.8827,22.8211,22.8621,685800.0
2011-09-06 13:00:00,33.42,33.45,33.34,33.42,447900.0,22.8621,22.8827,22.8074,22.8621,447900.0
2011-09-06 13:10:00,33.41,33.5,33.35,33.37,623100.0,22.8553,22.9169,22.8143,22.8279,623100.0
2011-09-06 13:20:00,33.37,33.41,33.3,33.31,542000.0,22.8279,22.8553,22.7801,22.7869,542000.0
2011-09-06 13:30:00,33.3,33.39,33.28,33.36,754800.0,22.7801,22.8416,22.7664,22.8211,754800.0
2011-09-06 13:40:00,33.36,33.43,33.32,33.43,810600.0,22.8211,22.869,22.7937,22.869,810600.0
2011-09-06 13:50:00,33.42,33.43,33.3,33.31,601400.0,22.8621,22.869,22.7801,22.7869,601400.0
2011-09-06 14:00:00,33.31,33.36,33.28,33.32,747500.0,22.7869,22.8211,22.7664,22.7937,747500.0
2011-09-06 14:10:00,33.31,33.43,33.29,33.38,1004900.0,22.7869,22.869,22.7732,22.8348,1004900.0
2011-09-06 14:20:00,33.38,33.39,33.3,33.33,698500.0,22.8348,22.8416,22.7801,22.8006,698500.0
2011-09-06 14:30:00,33.33,33.36,33.28,33.34,1018800.0,22.8006,22.8211,22.7664,22.8074,1018800.0
2011-09-06 14:40:00,33.34,33.46,33.31,33.42,771200.0,22.8074,22.8895,22.7869,22.8621,771200.0
2011-09-06 14:50:00,33.42,33.45,33.34,33.36,831700.0,22.8621,22.8827,22.8074,22.8211,831700.0
2011-09-06 15:00:00,33.35,33.37,33.23,33.25,1039600.0,22.8143,22.8279,22.7322,22.7459,1039600.0
2011-09-06 15:10:00,33.25,33.26,33.14,33.17,1101300.0,22.7459,22.7527,22.6706,22.6911,1101300.0
2011-09-06 15:20:00,33.17,33.22,33.1,33.11,1489500.0,22.6911,22.7253,22.6432,22.6501,1489500.0
2011-09-06 15:30:00,33.11,33.23,33.03,33.19,1946700.0,22.6501,22.7322,22.5954,22.7048,1946700.0
2011-09-06 15:40:00,33.19,33.31,33.16,33.27,2342300.0,22.7048,22.7869,22.6843,22.7595,2342300.0
2011-09-06 15:50:00,33.27,33.5,33.25,33.46,4539300.0,22.7595,22.9169,22.7459,22.8895,4539300.0
2011-09-07 09:30:00,34.18,34.23,33.87,34.05,1628300.0,23.3821,23.4163,23.17,23.2931,1628300.0
2011-09-07 09:40:00,34.06,34.19,34.01,34.16,823000.0,23.3,23.3889,23.2658,23.3684,823000.0
2011-09-07 09:50:00,34.16,34.36,34.1,34.36,831200.0,23.3684,23.5052,23.3273,23.5052,831200.0
2011-09-07 10:00:00,34.35,34.54,34.3,34.51,801000.0,23.4983,23.6283,23.4641,23.6078,801000.0
2011-09-07 10:10:00,34.51,34.54,34.44,34.54,834400.0,23.6078,23.6283,23.5599,23.6283,834400.0
2011-09-07 10:20:00,34.54,34.58,34.39,34.39,820300.0,23.6283,23.6557,23.5257,23.5257,820300.0
2011-09-07 10:30:00,34.39,34.46,34.35,34.36,780400.0,23.5257,23.5736,23.4983,23.5052,780400.0
2011-09-07 10:40:00,34.37,34.44,34.31,34.31,726000.0,23.512,23.5599,23.471,23.471,726000.0
2011-09-07 10:50:00,34.31,34.5,34.27,34.47,666900.0,23.471,23.601,23.4436,23.5804,666900.0
2011-09-07 11:00:00,34.47,34.58,34.43,34.56,656600.0,23.5804,23.6557,23.5531,23.642,656600.0
2011-09-07 11:10:00,34.56,34.67,34.56,34.62,636600.0,23.642,23.7173,23.642,23.6831,636600.0
2011-09-07 11:20:00,34.62,34.68,34.58,34.66,474000.0,23.6831,23.7241,23.6557,23.7104,474000.0
2011-09-07 11:30:00,34.66,34.68,34.55,34.56,1084400.0,23.7104,23.7241,23.6352,23.642,1084400.0
2011-09-07 11:40:00,34.56,34.6,34.52,34.59,505400.0,23.642,23.6694,23.6146,23.6625,505400.0
2011-09-07 11:50:00,34.6,34.63,34.52,34.52,520500.0,23.6694,23.6899,23.6146,23.6146,520500.0
2011-09-07 12:00:00,34.53,34.53,34.38,34.41,707300.0,23.6215,23.6215,23.5189,23.5394,707300.0
2011-09-07 12:10:00,34.41,34.53,34.4,34.53,321500.0,23.5394,23.6215,23.5326,23.6215,321500.0
2011-09-07 12:20:00,34.52,34.56,34.47,34.55,378800.0,23.6146,23.642,23.5804,23.6352,378800.0
2011-09-07 12:30:00,34.55,34.73,34.55,34.72,531200.0,23.6352,23.7583,23.6352,23.7515,531200.0
2011-09-07 12:40:00,34.72,34.75,34.62,34.63,613400.0,23.7515,23.772,23.6831,23.6899,613400.0
2011-09-07 12:50:00,34.63,34.65,34.56,34.58,348200.0,23.6899,23.7036,23.642,23.6557,348200.0
2011-09-07 13:00:00,34.58,34.65,34.54,34.58,414000.0,23.6557,23.7036,23.6283,23.6557,414000.0
2011-09-07 13:10:00,34.59,34.66,34.58,34.66,300900.0,23.6625,23.7104,23.6557,23.7104,300900.0
2011-09-07 13:20:00,34.66,34.7,34.62,34.64,377300.0,23.7104,23.7378,23.6831,23.6967,377300.0
2011-09-07 13:30:00,34.64,34.65,34.52,34.52,478600.0,23.6967,23.7036,23.6146,23.6146,478600.0
2011-09-07 13:40:00,34.52,34.62,34.49,34.61,531400.0,23.6146,23.6831,23.5941,23.6762,531400.0
2011-09-07 13:50:00,34.6,34.73,34.6,34.69,684100.0,23.6694,23.7583,23.6694,23.7309,684100.0
2011-09-07 14:00:00,34.69,34.86,34.64,34.82,729900.0,23.7309,23.8472,23.6967,23.8199,729900.0
2011-09-07 14:10:00,34.82,34.87,34.78,34.84,523700.0,23.8199,23.8541,23.7925,23.8336,523700.0
2011-09-07 14:20:00,34.84,34.91,34.78,34.9,572500.0,23.8336,23.8814,23.7925,23.8746,572500.0
2011-09-07 14:30:00,34.9,34.98,34.89,34.94,683700.0,23.8746,23.9293,23.8678,23.902,683700.0
2011-09-07 14:40:00,34.94,34.95,34.89,34.92,472800.0,23.902,23.9088,23.8678,23.8883,472800.0
2011-09-07 14:50:00,34.92,34.93,34.83,34.87,482500.0,23.8883,23.8951,23.8267,23.8541,482500.0
2011-09-07 15:00:00,34.86,34.88,34.74,34.84,596800.0,23.8472,23.8609,23.7651,23.8336,596800.0
2011-09-07 15:10:00,34.83,34.86,34.75,34.77,719800.0,23.8267,23.8472,23.772,23.7857,719800.0
2011-09-07 15:20:00,34.77,34.78,34.62,34.67,1268200.0,23.7857,23.7925,23.6831,23.7173,1268200.0
2011-09-07 15:30:00,34.67,34.69,34.4,34.46,1331600.0,23.7173,23.7309,23.5326,23.5736,1331600.0
2011-09-07 15:40:00,34.45,34.62,34.45,34.58,1495200.0,23.5668,23.6831,23.5668,23.6557,1495200.0
2011-09-07 15:50:00,34.58,34.85,34.54,34.81,4132100.0,23.6557,23.8404,23.6283,23.813,4132100.0
2011-09-08 09:30:00,34.44,34.87,34.22,34.79,1608100.0,23.5599,23.8541,23.4094,23.7993,1608100.0
2011-09-08 09:40:00,34.79,34.91,34.56,34.58,1196800.0,23.7993,23.8814,23.642,23.6557,1196800.0
2011-09-08 09:50:00,34.58,34.59,34.35,34.44,858600.0,23.6557,23.6625,23.4983,23.5599,858600.0
2011-09-08 10:00:00,34.45,34.45,34.29,34.43,769800.0,23.5668,23.5668,23.4573,23.5531,769800.0
2011-09-08 10:10:00,34.43,34.58,34.35,34.57,841700.0,23.5531,23.6557,23.4983,23.6488,841700.0
2011-09-08 10:20:00,34.57,34.59,34.36,34.38,659300.0,23.6488,23.6625,23.5052,23.5189,659300.0
2011-09-08 10:30:00,34.38,34.65,34.36,34.57,670000.0,23.5189,23.7036,23.5052,23.6488,670000.0
2011-09-08 10:40:00,34.58,34.66,34.44,34.45,639100.0,23.6557,23.7104,23.5599,23.5668,639100.0
2011-09-08 10:50:00,34.46,34.58,34.44,34.55,669800.0,23.5736,23.6557,23.5599,23.6352,669800.0
2011-09-08 11:00:00,34.54,34.61,34.49,34.57,820400.0,23.6283,23.6762,23.5941,23.6488,820400.0
2011-09-08 11:10:00,34.56,34.57,34.2,34.21,1488900.0,23.642,23.6488,23.3957,23.4026,1488900.0
2011-09-08 11:20:00,34.21,34.3,34.16,34.26,917000.0,23.4026,23.4641,23.3684,23.4368,917000.0
2011-09-08 11:30:00,34.26,34.38,34.25,34.31,751800.0,23.4368,23.5189,23.4299,23.471,751800.0
2011-09-08 11:40:00,34.31,34.31,34.18,34.2,716900.0,23.471,23.471,23.3821,23.3957,716900.0
2011-09-08 11:50:00,34.2,34.24,33.94,33.95,1638100.0,23.3957,23.4231,23.2179,23.2247,1638100.0
2011-09-08 12:00:00,33.95,33.98,33.86,33.94,1283900.0,23.2247,23.2452,23.1631,23.2179,1283900.0
2011-09-08 12:10:00,33.94,34.06,33.94,33.97,833600.0,23.2179,23.3,23.2179,23.2384,833600.0
2011-09-08 12:20:00,33.97,34.01,33.91,33.92,563000.0,23.2384,23.2658,23.1974,23.2042,563000.0
2011-09-08 12:30:00,33.92,33.99,33.85,33.93,642200.0,23.2042,23.2521,23.1563,23.211,642200.0
2011-09-08 12:40:00,33.94,34.02,33.9,34.0,458100.0,23.2179,23.2726,23.1905,23.2589,458100.0
2011-09-08 12:50:00,34.0,34.15,33.99,34.11,478000.0,23.2589,23.3615,23.2521,23.3342,478000.0
2011-09-08 13:00:00,34.11,34.15,34.03,34.14,466100.0,23.3342,23.3615,23.2794,23.3547,466100.0
2011-09-08 13:10:00,34.14,34.14,34.04,34.1,416100.0,23.3547,23.3547,23.2863,23.3273,416100.0
2011-09-08 13:20:00,34.1,34.14,34.04,34.09,460400.0,23.3273,23.3547,23.2863,23.3205,460400.0
2011-09-08 13:30:00,34.1,34.15,33.88,34.01,1204600.0,23.3273,23.3615,23.1768,23.2658,1204600.0
2011-09-08 13:40:00,34.0,34.01,33.73,33.79,1118300.0,23.2589,23.2658,23.0742,23.1153,1118300.0
2011-09-08 13:50:00,33.8,33.81,33.68,33.73,898600.0,23.1221,23.1289,23.04,23.0742,898600.0
2011-09-08 14:00:00,33.74,33.82,33.65,33.72,1320300.0,23.0811,23.1358,23.0195,23.0674,1320300.0
2011-09-08 14:10:00,33.71,33.74,33.64,33.7,808200.0,23.0605,23.0811,23.0126,23.0537,808200.0
2011-09-08 14:20:00,33.71,33.71,33.48,33.53,1392700.0,23.0605,23.0605,22.9032,22.9374,1392700.0
2011-09-08 14:30:00,33.54,33.62,33.48,33.56,927900.0,22.9442,22.999,22.9032,22.9579,927900.0
2011-09-08 14:40:00,33.56,33.6,33.49,33.55,843800.0,22.9579,22.9853,22.91,22.9511,843800.0
2011-09-08 14:50:00,33.55,33.68,33.52,33.66,972100.0,22.9511,23.04,22.9306,23.0263,972100.0
2011-09-08 15:00:00,33.67,33.69,33.51,33.59,1075800.0,23.0332,23.0469,22.9237,22.9784,1075800.0
2011-09-08 15:10:00,33.59,33.59,33.44,33.54,1227600.0,22.9784,22.9784,22.8758,22.9442,1227600.0
2011-09-08 15:20:00,33.53,33.67,33.51,33.67,1265700.0,22.9374,23.0332,22.9237,23.0332,1265700.0
2011-09-08 15:30:00,33.67,33.72,33.61,33.66,1945100.0,23.0332,23.0674,22.9921,23.0263,1945100.0
2011-09-08 15:40:00,33.67,33.76,33.65,33.67,2415000.0,23.0332,23.0947,23.0195,23.0332,2415000.0
2011-09-08 15:50:00,33.68,33.71,33.52,33.53,4047200.0,23.04,23.0605,22.9306,22.9374,4047200.0
2011-09-09 09:30:00,33.06,33.2,32.77,32.84,3257700.0,22.6159,22.7116,22.4175,22.4654,3257700.0
2011-09-09 09:40:00,32.84,32.87,32.5,32.85,2909100.0,22.4654,22.4859,22.2328,22.4722,2909100.0
2011-09-09 09:50:00,32.85,32.86,32.6,32.7,1481800.0,22.4722,22.4791,22.3012,22.3696,1481800.0
2011-09-09 10:00:00,32.71,32.76,32.42,32.45,2648500.0,22.3764,22.4107,22.1781,22.1986,2648500.0
2011-09-09 10:10:00,32.44,32.56,32.42,32.52,1931500.0,22.1917,22.2738,22.1781,22.2465,1931500.0
2011-09-09 10:20:00,32.53,32.75,32.47,32.75,1506700.0,22.2533,22.4038,22.2123,22.4038,1506700.0
2011-09-09 10:30:00,32.75,32.76,32.55,32.65,1363900.0,22.4038,22.4107,22.267,22.3354,1363900.0
2011-09-09 10:40:00,32.64,32.93,32.59,32.89,1313900.0,22.3286,22.5269,22.2944,22.4996,1313900.0
2011-09-09 10:50:00,32.89,32.95,32.76,32.77,800200.0,22.4996,22.5406,22.4107,22.4175,800200.0
2011-09-09 11:00:00,32.76,32.98,32.75,32.97,1030000.0,22.4107,22.5612,22.4038,22.5543,1030000.0
2011-09-09 11:10:00,32.96,33.12,32.71,32.74,1882800.0,22.5475,22.6569,22.3764,22.397,1882800.0
2011-09-09 11:20:00,32.74,32.75,32.42,32.46,1665000.0,22.397,22.4038,22.1781,22.2054,1665000.0
2011-09-09 11:30:00,32.46,32.6,32.44,32.47,991200.0,22.2054,22.3012,22.1917,22.2123,991200.0
2011-09-09 11:40:00,32.47,32.49,32.18,32.2,2597100.0,22.2123,22.2259,22.0139,22.0276,2597100.0
2011-09-09 11:50:00,32.2,32.21,32.08,32.13,2130000.0,22.0276,22.0344,21.9455,21.9797,2130000.0
2011-09-09 12:00:00,32.13,32.14,32.02,32.04,1505700.0,21.9797,21.9865,21.9044,21.9181,1505700.0
2011-09-09 12:10:00,32.05,32.19,32.04,32.17,910200.0,21.925,22.0207,21.9181,22.007,910200.0
2011-09-09 12:20:00,32.17,32.28,32.16,32.24,1002500.0,22.007,22.0823,22.0002,22.0549,1002500.0
2011-09-09 12:30:00,32.24,32.27,32.1,32.23,1202900.0,22.0549,22.0754,21.9592,22.0481,1202900.0
2011-09-09 12:40:00,32.23,32.31,32.14,32.25,1261500.0,22.0481,22.1028,21.9865,22.0618,1261500.0
2011-09-09 12:50:00,32.25,32.43,32.14,32.39,1655000.0,22.0618,22.1849,21.9865,22.1575,1655000.0
2011-09-09 13:00:00,32.4,32.41,32.24,32.35,932300.0,22.1644,22.1712,22.0549,22.1302,932300.0
2011-09-09 13:10:00,32.35,32.45,32.29,32.3,953400.0,22.1302,22.1986,22.0891,22.096,953400.0
2011-09-09 13:20:00,32.3,32.34,32.24,32.34,682500.0,22.096,22.1233,22.0549,22.1233,682500.0
2011-09-09 13:30:00,32.34,32.36,32.21,32.25,704100.0,22.1233,22.137,22.0344,22.0618,704100.0
2011-09-09 13:40:00,32.25,32.29,32.2,32.2,679000.0,22.0618,22.0891,22.0276,22.0276,679000.0
2011-09-09 13:50:00,32.2,32.29,32.16,32.28,641200.0,22.0276,22.0891,22.0002,22.0823,641200.0
2011-09-09 14:00:00,32.28,32.35,32.25,32.31,811100.0,22.0823,22.1302,22.0618,22.1028,811100.0
2011-09-09 14:10:00,32.31,32.32,32.15,32.16,827500.0,22.1028,22.1097,21.9934,22.0002,827500.0
2011-09-09 14:20:00,32.15,32.25,32.11,32.12,909200.0,21.9934,22.0618,21.966,21.9728,909200.0
2011-09-09 14:30:00,32.13,32.17,32.06,32.12,1107500.0,21.9797,22.007,21.9318,21.9728,1107500.0
2011-09-09 14:40:00,32.12,32.29,32.12,32.13,843000.0,21.9728,22.0891,21.9728,21.9797,843000.0
2011-09-09 14:50:00,32.12,32.15,32.08,32.11,1037000.0,21.9728,21.9934,21.9455,21.966,1037000.0
2011-09-09 15:00:00,32.11,32.12,32.03,32.09,907500.0,21.966,21.9728,21.9113,21.9523,907500.0
2011-09-09 15:10:00,32.09,32.16,32.02,32.15,1169400.0,21.9523,22.0002,21.9044,21.9934,1169400.0
2011-09-09 15:20:00,32.14,32.15,31.95,31.96,1938100.0,21.9865,21.9934,21.8565,21.8634,1938100.0
2011-09-09 15:30:00,31.96,32.2,31.93,32.19,1972100.0,21.8634,22.0276,21.8429,22.0207,1972100.0
2011-09-09 15:40:00,32.2,32.26,32.11,32.25,2994400.0,22.0276,22.0686,21.966,22.0618,2994400.0
2011-09-09 15:50:00,32.26,32.27,32.04,32.07,5769000.0,22.0686,22.0754,21.9181,21.9386,5769000.0
2011-09-12 09:30:00,31.35,31.99,31.21,31.82,3997100.0,21.4461,21.8839,21.3503,21.7676,3997100.0
2011-09-12 09:40:00,31.82,32.04,31.73,31.91,1969400.0,21.7676,21.9181,21.706,21.8292,1969400.0
2011-09-12 09:50:00,31.91,32.35,31.85,32.19,2402100.0,21.8292,22.1302,21.7881,22.0207,2402100.0
2011-09-12 10:00:00,32.19,32.32,32.09,32.24,1323500.0,22.0207,22.1097,21.9523,22.0549,1323500.0
2011-09-12 10:10:00,32.24,32.28,31.95,31.98,1288300.0,22.0549,22.0823,21.8565,21.8771,1288300.0
2011-09-12 10:20:00,31.97,32.11,31.96,31.99,997500.0,21.8702,21.966,21.8634,21.8839,997500.0
2011-09-12 10:30:00,31.98,32.04,31.71,31.77,1921600.0,21.8771,21.9181,21.6924,21.7334,1921600.0
2011-09-12 10:40:00,31.77,31.79,31.52,31.62,1861200.0,21.7334,21.7471,21.5624,21.6308,1861200.0
2011-09-12 10:50:00,31.61,31.65,31.5,31.56,1001900.0,21.624,21.6513,21.5487,21.5897,1001900.0
2011-09-12 11:00:00,31.56,31.8,31.55,31.76,827400.0,21.5897,21.7539,21.5829,21.7266,827400.0
2011-09-12 11:10:00,31.76,31.86,31.66,31.84,690500.0,21.7266,21.795,21.6582,21.7813,690500.0
2011-09-12 11:20:00,31.84,31.97,31.82,31.9,795900.0,21.7813,21.8702,21.7676,21.8223,795900.0
2011-09-12 11:30:00,31.9,31.98,31.87,31.95,908000.0,21.8223,21.8771,21.8018,21.8565,908000.0
2011-09-12 11:40:00,31.95,32.05,31.85,31.88,1042700.0,21.8565,21.925,21.7881,21.8087,1042700.0
2011-09-12 11:50:00,31.87,31.91,31.72,31.74,640800.0,21.8018,21.8292,21.6992,21.7129,640800.0
2011-09-12 12:00:00,31.73,31.79,31.66,31.71,648900.0,21.706,21.7471,21.6582,21.6924,648900.0
2011-09-12 12:10:00,31.72,31.78,31.68,31.71,600700.0,21.6992,21.7402,21.6718,21.6924,600700.0
2011-09-12 12:20:00,31.71,31.85,31.7,31.85,594300.0,21.6924,21.7881,21.6855,21.7881,594300.0
2011-09-12 12:30:00,31.86,31.86,31.65,31.66,755600.0,21.795,21.795,21.6513,21.6582,755600.0
2011-09-12 12:40:00,31.65,31.74,31.64,31.69,621300.0,21.6513,21.7129,21.6445,21.6787,621300.0
2011-09-12 12:50:00,31.69,31.78,31.67,31.78,875700.0,21.6787,21.7402,21.665,21.7402,875700.0
2011-09-12 13:00:00,31.78,31.89,31.73,31.78,912900.0,21.7402,21.8155,21.706,21.7402,912900.0
2011-09-12 13:10:00,31.78,31.85,31.68,31.72,566900.0,21.7402,21.7881,21.6718,21.6992,566900.0
2011-09-12 13:20:00,31.72,31.72,31.63,31.64,586700.0,21.6992,21.6992,21.6376,21.6445,586700.0
2011-09-12 13:30:00,31.65,31.66,31.5,31.64,1090900.0,21.6513,21.6582,21.5487,21.6445,1090900.0
2011-09-12 13:40:00,31.65,31.72,31.62,31.69,634100.0,21.6513,21.6992,21.6308,21.6787,634100.0
2011-09-12 13:50:00,31.69,31.79,31.66,31.74,748700.0,21.6787,21.7471,21.6582,21.7129,748700.0
2011-09-12 14:00:00,31.74,31.75,31.57,31.67,999700.0,21.7129,21.7197,21.5966,21.665,999700.0
2011-09-12 14:10:00,31.66,31.7,31.57,31.65,764900.0,21.6582,21.6855,21.5966,21.6513,764900.0
2011-09-12 14:20:00,31.65,31.78,31.65,31.71,810000.0,21.6513,21.7402,21.6513,21.6924,810000.0
2011-09-12 14:30:00,31.7,31.97,31.66,31.88,1715600.0,21.6855,21.8702,21.6582,21.8087,1715600.0
2011-09-12 14:40:00,31.88,32.14,31.88,31.94,2057600.0,21.8087,21.9865,21.8087,21.8497,2057600.0
2011-09-12 14:50:00,31.95,31.95,31.79,31.82,1328500.0,21.8565,21.8565,21.7471,21.7676,1328500.0
2011-09-12 15:00:00,31.83,31.88,31.72,31.74,976000.0,21.7745,21.8087,21.6992,21.7129,976000.0
2011-09-12 15:10:00,31.74,31.83,31.62,31.7,1112400.0,21.7129,21.7745,21.6308,21.6855,1112400.0
2011-09-12 15:20:00,31.7,31.84,31.61,31.83,1390000.0,21.6855,21.7813,21.624,21.7745,1390000.0
2011-09-12 15:30:00,31.83,31.99,31.83,31.95,1382800.0,21.7745,21.8839,21.7745,21.8565,1382800.0
2011-09-12 15:40:00,31.95,32.09,31.89,32.07,2083900.0,21.8565,21.9523,21.8155,21.9386,2083900.0
2011-09-12 15:50:00,32.07,32.42,32.04,32.42,4426500.0,21.9386,22.1781,21.9181,22.1781,4426500.0
2011-09-13 09:30:00,32.81,33.11,32.7,32.85,3690800.0,22.4449,22.6501,22.3696,22.4722,3690800.0
2011-09-13 09:40:00,32.85,33.3,32.62,33.3,4764500.0,22.4722,22.7801,22.3149,22.7801,4764500.0
2011-09-13 09:50:00,33.3,33.37,33.15,33.3,2443400.0,22.7801,22.8279,22.6774,22.7801,2443400.0
2011-09-13 10:00:00,33.3,33.39,33.14,33.34,1770700.0,22.7801,22.8416,22.6706,22.8074,1770700.0
2011-09-13 10:10:00,33.34,33.41,33.15,33.17,1379400.0,22.8074,22.8553,22.6774,22.6911,1379400.0
2011-09-13 10:20:00,33.17,33.28,33.03,33.06,907700.0,22.6911,22.7664,22.5954,22.6159,907700.0
2011-09-13 10:30:00,33.06,33.15,32.98,33.09,1097400.0,22.6159,22.6774,22.5612,22.6364,1097400.0
2011-09-13 10:40:00,33.09,33.17,33.06,33.1,933200.0,22.6364,22.6911,22.6159,22.6432,933200.0
2011-09-13 10:50:00,33.1,33.17,32.97,32.98,1165000.0,22.6432,22.6911,22.5543,22.5612,1165000.0
2011-09-13 11:00:00,32.97,33.04,32.8,32.86,1124200.0,22.5543,22.6022,22.438,22.4791,1124200.0
2011-09-13 11:10:00,32.86,32.97,32.79,32.86,1390900.0,22.4791,22.5543,22.4312,22.4791,1390900.0
2011-09-13 11:20:00,32.86,32.88,32.73,32.83,927200.0,22.4791,22.4927,22.3901,22.4585,927200.0
2011-09-13 11:30:00,32.83,32.99,32.77,32.95,835700.0,22.4585,22.568,22.4175,22.5406,835700.0
2011-09-13 11:40:00,32.96,33.02,32.86,32.89,695900.0,22.5475,22.5885,22.4791,22.4996,695900.0
2011-09-13 11:50:00,32.89,32.89,32.76,32.76,524900.0,22.4996,22.4996,22.4107,22.4107,524900.0
2011-09-13 12:00:00,32.76,32.79,32.64,32.78,734600.0,22.4107,22.4312,22.3286,22.4243,734600.0
2011-09-13 12:10:00,32.78,32.79,32.7,32.72,485200.0,22.4243,22.4312,22.3696,22.3833,485200.0
2011-09-13 12:20:00,32.72,32.78,32.69,32.77,674800.0,22.3833,22.4243,22.3628,22.4175,674800.0
2011-09-13 12:30:00,32.76,32.78,32.65,32.73,495700.0,22.4107,22.4243,22.3354,22.3901,495700.0
2011-09-13 12:40:00,32.74,32.77,32.68,32.71,394300.0,22.397,22.4175,22.3559,22.3764,394300.0
2011-09-13 12:50:00,32.72,32.74,32.65,32.69,463700.0,22.3833,22.397,22.3354,22.3628,463700.0
2011-09-13 13:00:00,32.7,32.78,32.69,32.7,484200.0,22.3696,22.4243,22.3628,22.3696,484200.0
2011-09-13 13:10:00,32.69,32.77,32.65,32.74,517400.0,22.3628,22.4175,22.3354,22.397,517400.0
2011-09-13 13:20:00,32.73,32.78,32.71,32.74,325600.0,22.3901,22.4243,22.3764,22.397,325600.0
2011-09-13 13:30:00,32.73,32.74,32.57,32.62,823500.0,22.3901,22.397,22.2807,22.3149,823500.0
2011-09-13 13:40:00,32.63,32.74,32.59,32.72,618900.0,22.3217,22.397,22.2944,22.3833,618900.0
2011-09-13 13:50:00,32.72,32.85,32.65,32.69,1016900.0,22.3833,22.4722,22.3354,22.3628,1016900.0
2011-09-13 14:00:00,32.69,32.72,32.62,32.67,606400.0,22.3628,22.3833,22.3149,22.3491,606400.0
2011-09-13 14:10:00,32.67,32.7,32.57,32.65,931400.0,22.3491,22.3696,22.2807,22.3354,931400.0
2011-09-13 14:20:00,32.64,32.83,32.63,32.82,1069500.0,22.3286,22.4585,22.3217,22.4517,1069500.0
2011-09-13 14:30:00,32.82,32.86,32.73,32.74,527100.0,22.4517,22.4791,22.3901,22.397,527100.0
2011-09-13 14:40:00,32.74,32.77,32.48,32.49,1071400.0,22.397,22.4175,22.2191,22.2259,1071400.0
2011-09-13 14:50:00,32.49,32.61,32.43,32.52,1278300.0,22.2259,22.308,22.1849,22.2465,1278300.0
2011-09-13 15:00:00,32.51,32.59,32.42,32.46,1042400.0,22.2396,22.2944,22.1781,22.2054,1042400.0
2011-09-13 15:10:00,32.45,32.47,32.17,32.26,1604400.0,22.1986,22.2123,22.007,22.0686,1604400.0
2011-09-13 15:20:00,32.24,32.45,32.2,32.43,1320100.0,22.0549,22.1986,22.0276,22.1849,1320100.0
2011-09-13 15:30:00,32.43,32.58,32.39,32.53,1543500.0,22.1849,22.2875,22.1575,22.2533,1543500.0
2011-09-13 15:40:00,32.53,32.65,32.46,32.55,1829300.0,22.2533,22.3354,22.2054,22.267,1829300.0
2011-09-13 15:50:00,32.55,32.6,32.42,32.5,2675600.0,22.267,22.3012,22.1781,22.2328,2675600.0
2011-09-14 09:30:00,32.73,32.9,32.52,32.58,1870200.0,22.3901,22.5064,22.2465,22.2875,1870200.0
2011-09-14 09:40:00,32.57,32.71,32.51,32.54,1334300.0,22.2807,22.3764,22.2396,22.2602,1334300.0
2011-09-14 09:50:00,32.54,32.59,32.34,32.34,1205300.0,22.2602,22.2944,22.1233,22.1233,1205300.0
2011-09-14 10:00:00,32.35,32.4,32.25,32.28,1221500.0,22.1302,22.1644,22.0618,22.0823,1221500.0
2011-09-14 10:10:00,32.29,32.35,32.12,32.14,1489100.0,22.0891,22.1302,21.9728,21.9865,1489100.0
2011-09-14 10:20:00,32.14,32.27,32.0,32.06,1774500.0,21.9865,22.0754,21.8907,21.9318,1774500.0
2011-09-14 10:30:00,32.06,32.15,31.96,32.14,1332300.0,21.9318,21.9934,21.8634,21.9865,1332300.0
2011-09-14 10:40:00,32.15,32.15,31.86,31.9,940300.0,21.9934,21.9934,21.795,21.8223,940300.0
2011-09-14 10:50:00,31.91,32.07,31.9,32.05,737700.0,21.8292,21.9386,21.8223,21.925,737700.0
2011-09-14 11:00:00,32.04,32.27,31.98,32.24,898400.0,21.9181,22.0754,21.8771,22.0549,898400.0
2011-09-14 11:10:00,32.24,32.35,32.2,32.26,698100.0,22.0549,22.1302,22.0276,22.0686,698100.0
2011-09-14 11:20:00,32.27,32.51,32.24,32.5,1159400.0,22.0754,22.2396,22.0549,22.2328,1159400.0
2011-09-14 11:30:00,32.5,32.53,32.45,32.5,786900.0,22.2328,22.2533,22.1986,22.2328,786900.0
2011-09-14 11:40:00,32.5,32.5,32.31,32.36,515500.0,22.2328,22.2328,22.1028,22.137,515500.0
2011-09-14 11:50:00,32.36,32.48,32.36,32.41,603800.0,22.137,22.2191,22.137,22.1712,603800.0
2011-09-14 12:00:00,32.42,32.45,32.35,32.38,585900.0,22.1781,22.1986,22.1302,22.1507,585900.0
2011-09-14 12:10:00,32.38,32.4,32.25,32.25,648600.0,22.1507,22.1644,22.0618,22.0618,648600.0
2011-09-14 12:20:00,32.25,32.39,32.23,32.37,393700.0,22.0618,22.1575,22.0481,22.1439,393700.0
2011-09-14 12:30:00,32.38,32.52,32.38,32.51,844600.0,22.1507,22.2465,22.1507,22.2396,844600.0
2011-09-14 12:40:00,32.51,32.53,32.43,32.5,917500.0,22.2396,22.2533,22.1849,22.2328,917500.0
2011-09-14 12:50:00,32.49,32.49,32.37,32.46,830100.0,22.2259,22.2259,22.1439,22.2054,830100.0
2011-09-14 13:00:00,32.47,32.62,32.45,32.6,883500.0,22.2123,22.3149,22.1986,22.3012,883500.0
2011-09-14 13:10:00,32.6,32.62,32.48,32.54,583900.0,22.3012,22.3149,22.2191,22.2602,583900.0
2011-09-14 13:20:00,32.54,32.56,32.45,32.5,409700.0,22.2602,22.2738,22.1986,22.2328,409700.0
2011-09-14 13:30:00,32.5,32.57,32.42,32.57,633600.0,22.2328,22.2807,22.1781,22.2807,633600.0
2011-09-14 13:40:00,32.57,32.61,32.53,32.59,750700.0,22.2807,22.308,22.2533,22.2944,750700.0
2011-09-14 13:50:00,32.58,32.62,32.38,32.42,711500.0,22.2875,22.3149,22.1507,22.1781,711500.0
2011-09-14 14:00:00,32.43,32.66,32.43,32.62,816500.0,22.1849,22.3422,22.1849,22.3149,816500.0
2011-09-14 14:10:00,32.61,32.75,32.54,32.73,697700.0,22.308,22.4038,22.2602,22.3901,697700.0
2011-09-14 14:20:00,32.73,32.79,32.67,32.72,981300.0,22.3901,22.4312,22.3491,22.3833,981300.0
2011-09-14 14:30:00,32.71,32.74,32.66,32.73,514200.0,22.3764,22.397,22.3422,22.3901,514200.0
2011-09-14 14:40:00,32.73,32.8,32.7,32.71,596300.0,22.3901,22.438,22.3696,22.3764,596300.0
2011-09-14 14:50:00,32.7,32.75,32.69,32.69,763600.0,22.3696,22.4038,22.3628,22.3628,763600.0
2011-09-14 15:00:00,32.7,32.83,32.69,32.81,914200.0,22.3696,22.4585,22.3628,22.4449,914200.0
2011-09-14 15:10:00,32.81,32.97,32.8,32.96,1785200.0,22.4449,22.5543,22.438,22.5475,1785200.0
2011-09-14 15:20:00,32.96,33.15,32.92,33.08,1567500.0,22.5475,22.6774,22.5201,22.6296,1567500.0
2011-09-14 15:30:00,33.09,33.19,33.03,33.11,1513000.0,22.6364,22.7048,22.5954,22.6501,1513000.0
2011-09-14 15:40:00,33.11,33.11,32.79,32.85,2199000.0,22.6501,22.6501,22.4312,22.4722,2199000.0
2011-09-14 15:50:00,32.85,32.95,32.75,32.77,3553700.0,22.4722,22.5406,22.4038,22.4175,3553700.0
2011-09-15 09:30:00,33.37,33.61,33.13,33.61,2328800.0,22.8279,22.9921,22.6638,22.9921,2328800.0
2011-09-15 09:40:00,33.6,33.65,33.35,33.42,2081300.0,22.9853,23.0195,22.8143,22.8621,2081300.0
2011-09-15 09:50:00,33.42,33.55,33.36,33.43,1415700.0,22.8621,22.9511,22.8211,22.869,1415700.0
2011-09-15 10:00:00,33.44,33.65,33.39,33.61,1381900.0,22.8758,23.0195,22.8416,22.9921,1381900.0
2011-09-15 10:10:00,33.6,33.63,33.37,33.51,1138100.0,22.9853,23.0058,22.8279,22.9237,1138100.0
2011-09-15 10:20:00,33.51,33.51,33.3,33.31,841500.0,22.9237,22.9237,22.7801,22.7869,841500.0
2011-09-15 10:30:00,33.32,33.33,33.18,33.32,1307100.0,22.7937,22.8006,22.698,22.7937,1307100.0
2011-09-15 10:40:00,33.31,33.42,33.31,33.37,783400.0,22.7869,22.8621,22.7869,22.8279,783400.0
2011-09-15 10:50:00,33.37,33.39,33.25,33.31,660800.0,22.8279,22.8416,22.7459,22.7869,660800.0
2011-09-15 11:00:00,33.31,33.38,33.26,33.36,603200.0,22.7869,22.8348,22.7527,22.8211,603200.0
2011-09-15 11:10:00,33.36,33.44,33.32,33.41,513600.0,22.8211,22.8758,22.7937,22.8553,513600.0
2011-09-15 11:20:00,33.41,33.47,33.35,33.45,634200.0,22.8553,22.8964,22.8143,22.8827,634200.0
2011-09-15 11:30:00,33.45,33.5,33.42,33.44,812300.0,22.8827,22.9169,22.8621,22.8758,812300.0
2011-09-15 11:40:00,33.45,33.5,33.41,33.47,563400.0,22.8827,22.9169,22.8553,22.8964,563400.0
2011-09-15 11:50:00,33.48,33.5,33.36,33.45,685000.0,22.9032,22.9169,22.8211,22.8827,685000.0
2011-09-15 12:00:00,33.45,33.47,33.37,33.43,423300.0,22.8827,22.8964,22.8279,22.869,423300.0
2011-09-15 12:10:00,33.43,33.47,33.39,33.43,389300.0,22.869,22.8964,22.8416,22.869,389300.0
2011-09-15 12:20:00,33.44,33.44,33.25,33.26,441800.0,22.8758,22.8758,22.7459,22.7527,441800.0
2011-09-15 12:30:00,33.27,33.37,33.26,33.35,403800.0,22.7595,22.8279,22.7527,22.8143,403800.0
2011-09-15 12:40:00,33.36,33.39,33.3,33.36,366300.0,22.8211,22.8416,22.7801,22.8211,366300.0
2011-09-15 12:50:00,33.36,33.37,33.3,33.32,271000.0,22.8211,22.8279,22.7801,22.7937,271000.0
2011-09-15 13:00:00,33.33,33.42,33.32,33.39,514000.0,22.8006,22.8621,22.7937,22.8416,514000.0
2011-09-15 13:10:00,33.39,33.42,33.33,33.34,345100.0,22.8416,22.8621,22.8006,22.8074,345100.0
2011-09-15 13:20:00,33.35,33.39,33.31,33.31,369200.0,22.8143,22.8416,22.7869,22.7869,369200.0
2011-09-15 13:30:00,33.31,33.34,33.27,33.3,357900.0,22.7869,22.8074,22.7595,22.7801,357900.0
2011-09-15 13:40:00,33.3,33.4,33.29,33.38,408000.0,22.7801,22.8485,22.7732,22.8348,408000.0
2011-09-15 13:50:00,33.38,33.39,33.32,33.39,331900.0,22.8348,22.8416,22.7937,22.8416,331900.0
2011-09-15 14:00:00,33.39,33.46,33.38,33.44,429300.0,22.8416,22.8895,22.8348,22.8758,429300.0
2011-09-15 14:10:00,33.44,33.5,33.4,33.42,742600.0,22.8758,22.9169,22.8485,22.8621,742600.0
2011-09-15 14:20:00,33.41,33.41,33.33,33.37,463000.0,22.8553,22.8553,22.8006,22.8279,463000.0
2011-09-15 14:30:00,33.37,33.45,33.37,33.45,443400.0,22.8279,22.8827,22.8279,22.8827,443400.0
2011-09-15 14:40:00,33.45,33.58,33.44,33.55,680400.0,22.8827,22.9716,22.8758,22.9511,680400.0
2011-09-15 14:50:00,33.55,33.63,33.49,33.6,863700.0,22.9511,23.0058,22.91,22.9853,863700.0
2011-09-15 15:00:00,33.61,33.65,33.57,33.64,887500.0,22.9921,23.0195,22.9648,23.0126,887500.0
2011-09-15 15:10:00,33.64,33.64,33.5,33.5,875000.0,23.0126,23.0126,22.9169,22.9169,875000.0
2011-09-15 15:20:00,33.5,33.59,33.47,33.52,726700.0,22.9169,22.9784,22.8964,22.9306,726700.0
2011-09-15 15:30:00,33.52,33.68,33.5,33.66,1107300.0,22.9306,23.04,22.9169,23.0263,1107300.0
2011-09-15 15:40:00,33.66,33.76,33.61,33.75,1774400.0,23.0263,23.0947,22.9921,23.0879,1774400.0
2011-09-15 15:50:00,33.76,33.82,33.73,33.8,2871600.0,23.0947,23.1358,23.0742,23.1221,2871600.0
2011-09-16 09:30:00,34.05,34.13,33.9,34.07,7741000.0,23.2931,23.3478,23.1905,23.3068,7741000.0
2011-09-16 09:40:00,34.07,34.22,34.06,34.18,1124000.0,23.3068,23.4094,23.3,23.3821,1124000.0
2011-09-16 09:50:00,34.19,34.27,33.99,33.99,1912400.0,23.3889,23.4436,23.2521,23.2521,1912400.0
2011-09-16 10:00:00,34.0,34.05,33.78,33.92,1296900.0,23.2589,23.2931,23.1084,23.2042,1296900.0
2011-09-16 10:10:00,33.91,34.0,33.86,33.9,948900.0,23.1974,23.2589,23.1631,23.1905,948900.0
2011-09-16 10:20:00,33.9,33.91,33.42,33.42,1357500.0,23.1905,23.1974,22.8621,22.8621,1357500.0
2011-09-16 10:30:00,33.43,33.53,33.35,33.39,1080500.0,22.869,22.9374,22.8143,22.8416,1080500.0
2011-09-16 10:40:00,33.4,33.41,33.08,33.11,1750700.0,22.8485,22.8553,22.6296,22.6501,1750700.0
2011-09-16 10:50:00,33.11,33.31,33.05,33.24,1517000.0,22.6501,22.7869,22.609,22.739,1517000.0
2011-09-16 11:00:00,33.25,33.3,33.12,33.18,768300.0,22.7459,22.7801,22.6569,22.698,768300.0
2011-09-16 11:10:00,33.18,33.27,33.15,33.21,498700.0,22.698,22.7595,22.6774,22.7185,498700.0
2011-09-16 11:20:00,33.21,33.22,33.02,33.15,580500.0,22.7185,22.7253,22.5885,22.6774,580500.0
2011-09-16 11:30:00,33.16,33.16,33.02,33.06,957600.0,22.6843,22.6843,22.5885,22.6159,957600.0
2011-09-16 11:40:00,33.07,33.21,33.03,33.17,789900.0,22.6227,22.7185,22.5954,22.6911,789900.0
2011-09-16 11:50:00,33.17,33.2,33.12,33.18,562400.0,22.6911,22.7116,22.6569,22.698,562400.0
2011-09-16 12:00:00,33.18,33.2,33.15,33.2,399700.0,22.698,22.7116,22.6774,22.7116,399700.0
2011-09-16 12:10:00,33.19,33.21,33.13,33.19,357900.0,22.7048,22.7185,22.6638,22.7048,357900.0
2011-09-16 12:20:00,33.19,33.21,33.12,33.2,380800.0,22.7048,22.7185,22.6569,22.7116,380800.0
2011-09-16 12:30:00,33.2,33.36,33.17,33.34,416000.0,22.7116,22.8211,22.6911,22.8074,416000.0
2011-09-16 12:40:00,33.35,33.41,33.3,33.36,325400.0,22.8143,22.8553,22.7801,22.8211,325400.0
2011-09-16 12:50:00,33.37,33.38,33.3,33.31,243600.0,22.8279,22.8348,22.7801,22.7869,243600.0
2011-09-16 13:00:00,33.31,33.33,33.2,33.21,496400.0,22.7869,22.8006,22.7116,22.7185,496400.0
2011-09-16 13:10:00,33.21,33.28,33.17,33.21,378300.0,22.7185,22.7664,22.6911,22.7185,378300.0
2011-09-16 13:20:00,33.21,33.27,33.18,33.22,293700.0,22.7185,22.7595,22.698,22.7253,293700.0
2011-09-16 13:30:00,33.22,33.23,33.07,33.12,654200.0,22.7253,22.7322,22.6227,22.6569,654200.0
2011-09-16 13:40:00,33.12,33.18,33.09,33.1,461700.0,22.6569,22.698,22.6364,22.6432,461700.0
2011-09-16 13:50:00,33.11,33.25,33.11,33.2,417000.0,22.6501,22.7459,22.6501,22.7116,417000.0
2011-09-16 14:00:00,33.21,33.29,33.2,33.25,370500.0,22.7185,22.7732,22.7116,22.7459,370500.0
2011-09-16 14:10:00,33.24,33.28,33.2,33.25,314300.0,22.739,22.7664,22.7116,22.7459,314300.0
2011-09-16 14:20:00,33.25,33.25,33.19,33.2,259200.0,22.7459,22.7459,22.7048,22.7116,259200.0
2011-09-16 14:30:00,33.21,33.28,33.19,33.28,482100.0,22.7185,22.7664,22.7048,22.7664,482100.0
2011-09-16 14:40:00,33.28,33.33,33.23,33.33,393300.0,22.7664,22.8006,22.7322,22.8006,393300.0
2011-09-16 14:50:00,33.33,33.49,33.32,33.48,828800.0,22.8006,22.91,22.7937,22.9032,828800.0
2011-09-16 15:00:00,33.49,33.5,33.29,33.3,686500.0,22.91,22.9169,22.7732,22.7801,686500.0
2011-09-16 15:10:00,33.3,33.37,33.29,33.33,393100.0,22.7801,22.8279,22.7732,22.8006,393100.0
2011-09-16 15:20:00,33.33,33.37,33.27,33.28,582900.0,22.8006,22.8279,22.7595,22.7664,582900.0
2011-09-16 15:30:00,33.28,33.36,33.25,33.3,804000.0,22.7664,22.8211,22.7459,22.7801,804000.0
2011-09-16 15:40:00,33.3,33.58,33.3,33.55,2122400.0,22.7801,22.9716,22.7801,22.9511,2122400.0
2011-09-16 15:50:00,33.54,33.66,33.43,33.45,4609100.0,22.9442,23.0263,22.869,22.8827,4609100.0
2011-09-19 09:30:00,32.69,32.84,32.54,32.76,1630400.0,22.3628,22.4654,22.2602,22.4107,1630400.0
2011-09-19 09:40:00,32.75,32.89,32.57,32.58,1307900.0,22.4038,22.4996,22.2807,22.2875,1307900.0
2011-09-19 09:50:00,32.58,32.61,32.43,32.43,1370900.0,22.2875,22.308,22.1849,22.1849,1370900.0
2011-09-19 10:00:00,32.43,32.49,32.35,32.37,1025800.0,22.1849,22.2259,22.1302,22.1439,1025800.0
2011-09-19 10:10:00,32.37,32.38,32.2,32.37,888800.0,22.1439,22.1507,22.0276,22.1439,888800.0
2011-09-19 10:20:00,32.36,32.37,32.2,32.31,838400.0,22.137,22.1439,22.0276,22.1028,838400.0
2011-09-19 10:30:00,32.3,32.37,32.24,32.25,979800.0,22.096,22.1439,22.0549,22.0618,979800.0
2011-09-19 10:40:00,32.25,32.31,32.17,32.29,964900.0,22.0618,22.1028,22.007,22.0891,964900.0
2011-09-19 10:50:00,32.29,32.3,32.15,32.15,1159500.0,22.0891,22.096,21.9934,21.9934,1159500.0
2011-09-19 11:00:00,32.15,32.27,32.13,32.27,873900.0,21.9934,22.0754,21.9797,22.0754,873900.0
2011-09-19 11:10:00,32.27,32.27,32.19,32.25,429800.0,22.0754,22.0754,22.0207,22.0618,429800.0
2011-09-19 11:20:00,32.25,32.33,32.21,32.21,833200.0,22.0618,22.1165,22.0344,22.0344,833200.0
2011-09-19 11:30:00,32.22,32.29,32.17,32.28,498300.0,22.0412,22.0891,22.007,22.0823,498300.0
2011-09-19 11:40:00,32.28,32.32,32.21,32.28,794100.0,22.0823,22.1097,22.0344,22.0823,794100.0
2011-09-19 11:50:00,32.28,32.31,32.23,32.28,735300.0,22.0823,22.1028,22.0481,22.0823,735300.0
2011-09-19 12:00:00,32.28,32.38,32.28,32.33,609000.0,22.0823,22.1507,22.0823,22.1165,609000.0
2011-09-19 12:10:00,32.33,32.37,32.27,32.31,432900.0,22.1165,22.1439,22.0754,22.1028,432900.0
2011-09-19 12:20:00,32.31,32.33,32.25,32.27,222800.0,22.1028,22.1165,22.0618,22.0754,222800.0
2011-09-19 12:30:00,32.26,32.27,32.22,32.25,280100.0,22.0686,22.0754,22.0412,22.0618,280100.0
2011-09-19 12:40:00,32.25,32.26,32.19,32.22,345600.0,22.0618,22.0686,22.0207,22.0412,345600.0
2011-09-19 12:50:00,32.22,32.22,32.16,32.19,397800.0,22.0412,22.0412,22.0002,22.0207,397800.0
2011-09-19 13:00:00,32.18,32.21,32.16,32.2,429900.0,22.0139,22.0344,22.0002,22.0276,429900.0
2011-09-19 13:10:00,32.21,32.24,32.17,32.22,545100.0,22.0344,22.0549,22.007,22.0412,545100.0
2011-09-19 13:20:00,32.22,32.24,32.18,32.23,390900.0,22.0412,22.0549,22.0139,22.0481,390900.0
2011-09-19 13:30:00,32.23,32.27,32.22,32.25,374100.0,22.0481,22.0754,22.0412,22.0618,374100.0
2011-09-19 13:40:00,32.25,32.32,32.24,32.31,348600.0,22.0618,22.1097,22.0549,22.1028,348600.0
2011-09-19 13:50:00,32.3,32.34,32.29,32.34,264600.0,22.096,22.1233,22.0891,22.1233,264600.0
2011-09-19 14:00:00,32.33,32.35,32.26,32.31,462100.0,22.1165,22.1302,22.0686,22.1028,462100.0
2011-09-19 14:10:00,32.3,32.41,32.29,32.38,555800.0,22.096,22.1712,22.0891,22.1507,555800.0
2011-09-19 14:20:00,32.38,32.42,32.3,32.33,413800.0,22.1507,22.1781,22.096,22.1165,413800.0
2011-09-19 14:30:00,32.32,32.37,32.32,32.37,419200.0,22.1097,22.1439,22.1097,22.1439,419200.0
2011-09-19 14:40:00,32.36,32.39,32.32,32.34,531300.0,22.137,22.1575,22.1097,22.1233,531300.0
2011-09-19 14:50:00,32.37,32.42,32.26,32.3,766900.0,22.1439,22.1781,22.0686,22.096,766900.0
2011-09-19 15:00:00,32.29,32.38,32.26,32.29,888200.0,22.0891,22.1507,22.0686,22.0891,888200.0
2011-09-19 15:10:00,32.29,32.56,32.26,32.47,1521000.0,22.0891,22.2738,22.0686,22.2123,1521000.0
2011-09-19 15:20:00,32.47,32.64,32.47,32.58,905100.0,22.2123,22.3286,22.2123,22.2875,905100.0
2011-09-19 15:30:00,32.57,32.77,32.57,32.73,971300.0,22.2807,22.4175,22.2807,22.3901,971300.0
2011-09-19 15:40:00,32.73,32.73,32.54,32.58,1207900.0,22.3901,22.3901,22.2602,22.2875,1207900.0
2011-09-19 15:50:00,32.58,32.61,32.44,32.49,2446000.0,22.2875,22.308,22.1917,22.2259,2446000.0
2011-09-20 09:30:00,32.77,32.8,32.55,32.62,1484500.0,22.4175,22.438,22.267,22.3149,1484500.0
2011-09-20 09:40:00,32.62,32.68,32.56,32.64,967400.0,22.3149,22.3559,22.2738,22.3286,967400.0
2011-09-20 09:50:00,32.64,32.64,32.44,32.53,1132100.0,22.3286,22.3286,22.1917,22.2533,1132100.0
2011-09-20 10:00:00,32.52,32.63,32.48,32.48,810800.0,22.2465,22.3217,22.2191,22.2191,810800.0
2011-09-20 10:10:00,32.48,32.54,32.39,32.47,887900.0,22.2191,22.2602,22.1575,22.2123,887900.0
2011-09-20 10:20:00,32.47,32.63,32.45,32.57,986700.0,22.2123,22.3217,22.1986,22.2807,986700.0
2011-09-20 10:30:00,32.57,32.7,32.56,32.64,941200.0,22.2807,22.3696,22.2738,22.3286,941200.0
2011-09-20 10:40:00,32.65,32.71,32.62,32.68,661400.0,22.3354,22.3764,22.3149,22.3559,661400.0
2011-09-20 10:50:00,32.68,32.72,32.56,32.62,609600.0,22.3559,22.3833,22.2738,22.3149,609600.0
2011-09-20 11:00:00,32.62,32.75,32.61,32.73,689000.0,22.3149,22.4038,22.308,22.3901,689000.0
2011-09-20 11:10:00,32.73,32.73,32.61,32.62,609400.0,22.3901,22.3901,22.308,22.3149,609400.0
2011-09-20 11:20:00,32.62,32.62,32.53,32.57,813500.0,22.3149,22.3149,22.2533,22.2807,813500.0
2011-09-20 11:30:00,32.57,32.57,32.48,32.5,547500.0,22.2807,22.2807,22.2191,22.2328,547500.0
2011-09-20 11:40:00,32.49,32.5,32.42,32.49,628100.0,22.2259,22.2328,22.1781,22.2259,628100.0
2011-09-20 11:50:00,32.5,32.55,32.49,32.54,526100.0,22.2328,22.267,22.2259,22.2602,526100.0
2011-09-20 12:00:00,32.54,32.54,32.37,32.41,662300.0,22.2602,22.2602,22.1439,22.1712,662300.0
2011-09-20 12:10:00,32.41,32.45,32.38,32.38,442900.0,22.1712,22.1986,22.1507,22.1507,442900.0
2011-09-20 12:20:00,32.39,32.52,32.38,32.51,449400.0,22.1575,22.2465,22.1507,22.2396,449400.0
2011-09-20 12:30:00,32.51,32.54,32.43,32.44,559200.0,22.2396,22.2602,22.1849,22.1917,559200.0
2011-09-20 12:40:00,32.44,32.52,32.41,32.5,363000.0,22.1917,22.2465,22.1712,22.2328,363000.0
2011-09-20 12:50:00,32.51,32.58,32.48,32.52,467300.0,22.2396,22.2875,22.2191,22.2465,467300.0
2011-09-20 13:00:00,32.53,32.57,32.49,32.53,326000.0,22.2533,22.2807,22.2259,22.2533,326000.0
2011-09-20 13:10:00,32.52,32.58,32.5,32.52,350000.0,22.2465,22.2875,22.2328,22.2465,350000.0
2011-09-20 13:20:00,32.51,32.56,32.47,32.55,433600.0,22.2396,22.2738,22.2123,22.267,433600.0
2011-09-20 13:30:00,32.55,32.57,32.5,32.5,474400.0,22.267,22.2807,22.2328,22.2328,474400.0
2011-09-20 13:40:00,32.5,32.5,32.42,32.48,407200.0,22.2328,22.2328,22.1781,22.2191,407200.0
2011-09-20 13:50:00,32.48,32.52,32.45,32.49,415900.0,22.2191,22.2465,22.1986,22.2259,415900.0
2011-09-20 14:00:00,32.49,32.65,32.48,32.62,821200.0,22.2259,22.3354,22.2191,22.3149,821200.0
2011-09-20 14:10:00,32.62,32.7,32.61,32.67,691900.0,22.3149,22.3696,22.308,22.3491,691900.0
2011-09-20 14:20:00,32.67,32.67,32.6,32.64,650300.0,22.3491,22.3491,22.3012,22.3286,650300.0
2011-09-20 14:30:00,32.64,32.67,32.52,32.58,1003100.0,22.3286,22.3491,22.2465,22.2875,1003100.0
2011-09-20 14:40:00,32.58,32.64,32.53,32.63,668900.0,22.2875,22.3286,22.2533,22.3217,668900.0
2011-09-20 14:50:00,32.62,32.68,32.58,32.63,680700.0,22.3149,22.3559,22.2875,22.3217,680700.0
2011-09-20 15:00:00,32.62,32.69,32.52,32.54,1269500.0,22.3149,22.3628,22.2465,22.2602,1269500.0
2011-09-20 15:10:00,32.54,32.59,32.47,32.5,855700.0,22.2602,22.2944,22.2123,22.2328,855700.0
2011-09-20 15:20:00,32.5,32.54,32.45,32.52,830800.0,22.2328,22.2602,22.1986,22.2465,830800.0
2011-09-20 15:30:00,32.52,32.53,32.41,32.43,968600.0,22.2465,22.2533,22.1712,22.1849,968600.0
2011-09-20 15:40:00,32.42,32.44,32.24,32.32,1873400.0,22.1781,22.1917,22.0549,22.1097,1873400.0
2011-09-20 15:50:00,32.32,32.4,32.26,32.27,2723500.0,22.1097,22.1644,22.0686,22.0754,2723500.0
2011-09-21 09:30:00,32.21,32.45,31.91,32.19,2668500.0,22.0344,22.1986,21.8292,22.0207,2668500.0
2011-09-21 09:40:00,32.19,32.23,32.0,32.09,1167600.0,22.0207,22.0481,21.8907,21.9523,1167600.0
2011-09-21 09:50:00,32.09,32.13,31.97,32.05,1157900.0,21.9523,21.9797,21.8702,21.925,1157900.0
2011-09-21 10:00:00,32.04,32.1,31.78,31.81,1693600.0,21.9181,21.9592,21.7402,21.7608,1693600.0
2011-09-21 10:10:00,31.82,31.91,31.79,31.9,876300.0,21.7676,21.8292,21.7471,21.8223,876300.0
2011-09-21 10:20:00,31.9,31.97,31.84,31.87,789000.0,21.8223,21.8702,21.7813,21.8018,789000.0
2011-09-21 10:30:00,31.87,31.89,31.75,31.85,912000.0,21.8018,21.8155,21.7197,21.7881,912000.0
2011-09-21 10:40:00,31.85,31.91,31.82,31.82,579800.0,21.7881,21.8292,21.7676,21.7676,579800.0
2011-09-21 10:50:00,31.82,31.84,31.76,31.81,975300.0,21.7676,21.7813,21.7266,21.7608,975300.0
2011-09-21 11:00:00,31.8,31.91,31.75,31.88,1006300.0,21.7539,21.8292,21.7197,21.8087,1006300.0
2011-09-21 11:10:00,31.87,31.92,31.74,31.79,1016000.0,21.8018,21.836,21.7129,21.7471,1016000.0
2011-09-21 11:20:00,31.79,31.8,31.66,31.74,836500.0,21.7471,21.7539,21.6582,21.7129,836500.0
2011-09-21 11:30:00,31.74,31.88,31.74,31.87,642300.0,21.7129,21.8087,21.7129,21.8018,642300.0
2011-09-21 11:40:00,31.87,31.88,31.76,31.77,519600.0,21.8018,21.8087,21.7266,21.7334,519600.0
2011-09-21 11:50:00,31.77,31.79,31.7,31.72,476900.0,21.7334,21.7471,21.6855,21.6992,476900.0
2011-09-21 12:00:00,31.72,31.77,31.71,31.76,256500.0,21.6992,21.7334,21.6924,21.7266,256500.0
2011-09-21 12:10:00,31.76,31.82,31.73,31.79,305100.0,21.7266,21.7676,21.706,21.7471,305100.0
2011-09-21 12:20:00,31.79,31.82,31.63,31.66,1437500.0,21.7471,21.7676,21.6376,21.6582,1437500.0
2011-09-21 12:30:00,31.65,31.75,31.57,31.66,1170600.0,21.6513,21.7197,21.5966,21.6582,1170600.0
2011-09-21 12:40:00,31.65,31.71,31.45,31.45,1113900.0,21.6513,21.6924,21.5145,21.5145,1113900.0
2011-09-21 12:50:00,31.44,31.67,31.38,31.65,1631700.0,21.5077,21.665,21.4666,21.6513,1631700.0
2011-09-21 13:00:00,31.65,31.96,31.65,31.85,1363600.0,21.6513,21.8634,21.6513,21.7881,1363600.0
2011-09-21 13:10:00,31.85,31.9,31.73,31.8,757100.0,21.7881,21.8223,21.706,21.7539,757100.0
2011-09-21 13:20:00,31.79,31.9,31.75,31.84,454500.0,21.7471,21.8223,21.7197,21.7813,454500.0
2011-09-21 13:30:00,31.85,31.88,31.76,31.8,347800.0,21.7881,21.8087,21.7266,21.7539,347800.0
2011-09-21 13:40:00,31.8,31.9,31.8,31.85,435900.0,21.7539,21.8223,21.7539,21.7881,435900.0
2011-09-21 13:50:00,31.85,31.87,31.78,31.83,293300.0,21.7881,21.8018,21.7402,21.7745,293300.0
2011-09-21 14:00:00,31.83,31.94,31.8,31.93,367600.0,21.7745,21.8497,21.7539,21.8429,367600.0
2011-09-21 14:10:00,31.94,31.99,31.92,31.97,485800.0,21.8497,21.8839,21.836,21.8702,485800.0
2011-09-21 14:20:00,31.97,32.14,31.58,31.81,2023600.0,21.8702,21.9865,21.6034,21.7608,2023600.0
2011-09-21 14:30:00,31.81,31.9,31.33,31.57,1727500.0,21.7608,21.8223,21.4324,21.5966,1727500.0
2011-09-21 14:40:00,31.57,31.84,31.46,31.59,1203500.0,21.5966,21.7813,21.5213,21.6103,1203500.0
2011-09-21 14:50:00,31.57,31.6,31.42,31.43,968200.0,21.5966,21.6171,21.494,21.5008,968200.0
2011-09-21 15:00:00,31.43,31.57,31.38,31.49,1277700.0,21.5008,21.5966,21.4666,21.5419,1277700.0
2011-09-21 15:10:00,31.49,31.56,31.25,31.27,1569600.0,21.5419,21.5897,21.3777,21.3914,1569600.0
2011-09-21 15:20:00,31.28,31.3,31.09,31.1,1922500.0,21.3982,21.4119,21.2682,21.2751,1922500.0
2011-09-21 15:30:00,31.1,31.14,30.9,30.94,2723200.0,21.2751,21.3024,21.1383,21.1656,2723200.0
2011-09-21 15:40:00,30.93,30.95,30.61,30.61,4854700.0,21.1588,21.1725,20.9399,20.9399,4854700.0
2011-09-21 15:50:00,30.61,30.62,30.27,30.28,7711100.0,20.9399,20.9467,20.7073,20.7141,7711100.0
2011-09-22 09:30:00,29.33,29.51,29.16,29.32,4912600.0,20.0642,20.1874,19.9479,20.0574,4912600.0
2011-09-22 09:40:00,29.32,29.45,28.8,28.82,4996900.0,20.0574,20.1463,19.7017,19.7154,4996900.0
2011-09-22 09:50:00,28.81,29.09,28.81,28.9,3433800.0,19.7085,19.9001,19.7085,19.7701,3433800.0
2011-09-22 10:00:00,28.89,29.33,28.84,29.33,3207900.0,19.7632,20.0642,19.729,20.0642,3207900.0
2011-09-22 10:10:00,29.32,29.36,29.2,29.34,2368000.0,20.0574,20.0848,19.9753,20.0711,2368000.0
2011-09-22 10:20:00,29.33,29.41,29.22,29.35,1885600.0,20.0642,20.119,19.989,20.0779,1885600.0
2011-09-22 10:30:00,29.34,29.63,29.27,29.47,2273700.0,20.0711,20.2695,20.0232,20.16,2273700.0
2011-09-22 10:40:00,29.48,29.52,29.4,29.43,1664300.0,20.1669,20.1942,20.1121,20.1326,1664300.0
2011-09-22 10:50:00,29.43,29.43,29.25,29.3,2171200.0,20.1326,20.1326,20.0095,20.0437,2171200.0
2011-09-22 11:00:00,29.3,29.42,29.26,29.28,1118300.0,20.0437,20.1258,20.0164,20.03,1118300.0
2011-09-22 11:10:00,29.27,29.32,29.15,29.19,1433000.0,20.0232,20.0574,19.9411,19.9685,1433000.0
2011-09-22 11:20:00,29.18,29.27,29.15,29.23,1022000.0,19.9616,20.0232,19.9411,19.9958,1022000.0
2011-09-22 11:30:00,29.22,29.33,29.18,29.3,1211300.0,19.989,20.0642,19.9616,20.0437,1211300.0
2011-09-22 11:40:00,29.29,29.29,29.0,29.02,1436900.0,20.0369,20.0369,19.8385,19.8522,1436900.0
2011-09-22 11:50:00,29.02,29.15,29.01,29.06,1171300.0,19.8522,19.9411,19.8453,19.8795,1171300.0
2011-09-22 12:00:00,29.06,29.12,28.93,28.97,1422700.0,19.8795,19.9206,19.7906,19.818,1422700.0
2011-09-22 12:10:00,28.97,29.06,28.95,29.02,1184400.0,19.818,19.8795,19.8043,19.8522,1184400.0
2011-09-22 12:20:00,29.03,29.19,28.99,29.18,1389900.0,19.859,19.9685,19.8316,19.9616,1389900.0
2011-09-22 12:30:00,29.17,29.22,29.12,29.18,947800.0,19.9548,19.989,19.9206,19.9616,947800.0
2011-09-22 12:40:00,29.18,29.28,29.15,29.28,626000.0,19.9616,20.03,19.9411,20.03,626000.0
2011-09-22 12:50:00,29.28,29.37,29.26,29.35,955500.0,20.03,20.0916,20.0164,20.0779,955500.0
2011-09-22 13:00:00,29.35,29.37,29.23,29.24,974700.0,20.0779,20.0916,19.9958,20.0027,974700.0
2011-09-22 13:10:00,29.24,29.28,29.17,29.18,775200.0,20.0027,20.03,19.9548,19.9616,775200.0
2011-09-22 13:20:00,29.18,29.22,29.07,29.14,1231700.0,19.9616,19.989,19.8864,19.9343,1231700.0
2011-09-22 13:30:00,29.14,29.18,29.0,29.08,1246400.0,19.9343,19.9616,19.8385,19.8932,1246400.0
2011-09-22 13:40:00,29.08,29.16,28.95,28.97,1224000.0,19.8932,19.9479,19.8043,19.818,1224000.0
2011-09-22 13:50:00,28.97,29.01,28.8,28.81,1625600.0,19.818,19.8453,19.7017,19.7085,1625600.0
2011-09-22 14:00:00,28.81,28.92,28.62,28.92,2096600.0,19.7085,19.7838,19.5785,19.7838,2096600.0
2011-09-22 14:10:00,28.91,28.97,28.85,28.86,1510300.0,19.7769,19.818,19.7359,19.7427,1510300.0
2011-09-22 14:20:00,28.86,29.39,28.86,29.16,2937600.0,19.7427,20.1053,19.7427,19.9479,2937600.0
2011-09-22 14:30:00,29.17,29.3,29.04,29.1,1858100.0,19.9548,20.0437,19.8659,19.9069,1858100.0
2011-09-22 14:40:00,29.1,29.27,29.05,29.16,1626600.0,19.9069,20.0232,19.8727,19.9479,1626600.0
2011-09-22 14:50:00,29.15,29.2,28.91,28.92,1059300.0,19.9411,19.9753,19.7769,19.7838,1059300.0
2011-09-22 15:00:00,28.91,28.96,28.83,28.89,1552900.0,19.7769,19.8111,19.7222,19.7632,1552900.0
2011-09-22 15:10:00,28.89,28.91,28.72,28.75,2006200.0,19.7632,19.7769,19.6469,19.6675,2006200.0
2011-09-22 15:20:00,28.74,28.74,28.53,28.68,2402700.0,19.6606,19.6606,19.517,19.6196,2402700.0
2011-09-22 15:30:00,28.69,28.95,28.62,28.94,3044100.0,19.6264,19.8043,19.5785,19.7974,3044100.0
2011-09-22 15:40:00,28.91,29.29,28.8,29.21,5641900.0,19.7769,20.0369,19.7017,19.9821,5641900.0
2011-09-22 15:50:00,29.21,29.45,29.04,29.27,5618300.0,19.9821,20.1463,19.8659,20.0232,5618300.0
2011-09-23 09:30:00,28.97,29.36,28.86,29.1,2608800.0,19.818,20.0848,19.7427,19.9069,2608800.0
2011-09-23 09:40:00,29.09,29.63,29.0,29.56,2567300.0,19.9001,20.2695,19.8385,20.2216,2567300.0
2011-09-23 09:50:00,29.57,29.72,29.53,29.58,2249500.0,20.2284,20.331,20.2011,20.2353,2249500.0
2011-09-23 10:00:00,29.59,29.67,29.21,29.5,1597500.0,20.2421,20.2968,19.9821,20.1805,1597500.0
2011-09-23 10:10:00,29.5,29.55,29.25,29.26,1299300.0,20.1805,20.2147,20.0095,20.0164,1299300.0
2011-09-23 10:20:00,29.26,29.39,29.18,29.37,1233100.0,20.0164,20.1053,19.9616,20.0916,1233100.0
2011-09-23 10:30:00,29.38,29.46,29.3,29.4,1209500.0,20.0984,20.1532,20.0437,20.1121,1209500.0
2011-09-23 10:40:00,29.41,29.66,29.26,29.61,1285300.0,20.119,20.29,20.0164,20.2558,1285300.0
2011-09-23 10:50:00,29.62,29.7,29.55,29.68,922700.0,20.2626,20.3173,20.2147,20.3037,922700.0
2011-09-23 11:00:00,29.69,29.69,29.47,29.62,986100.0,20.3105,20.3105,20.16,20.2626,986100.0
2011-09-23 11:10:00,29.62,29.66,29.51,29.63,1183900.0,20.2626,20.29,20.1874,20.2695,1183900.0
2011-09-23 11:20:00,29.64,29.68,29.57,29.65,745000.0,20.2763,20.3037,20.2284,20.2831,745000.0
2011-09-23 11:30:00,29.65,29.67,29.52,29.53,769300.0,20.2831,20.2968,20.1942,20.2011,769300.0
2011-09-23 11:40:00,29.53,29.56,29.42,29.44,595800.0,20.2011,20.2216,20.1258,20.1395,595800.0
2011-09-23 11:50:00,29.44,29.55,29.36,29.54,721800.0,20.1395,20.2147,20.0848,20.2079,721800.0
2011-09-23 12:00:00,29.55,29.62,29.46,29.61,494200.0,20.2147,20.2626,20.1532,20.2558,494200.0
2011-09-23 12:10:00,29.61,29.75,29.58,29.74,738100.0,20.2558,20.3516,20.2353,20.3447,738100.0
2011-09-23 12:20:00,29.74,29.75,29.62,29.67,738600.0,20.3447,20.3516,20.2626,20.2968,738600.0
2011-09-23 12:30:00,29.67,29.75,29.63,29.65,635600.0,20.2968,20.3516,20.2695,20.2831,635600.0
2011-09-23 12:40:00,29.65,29.75,29.44,29.61,1638600.0,20.2831,20.3516,20.1395,20.2558,1638600.0
2011-09-23 12:50:00,29.61,29.8,29.54,29.57,890100.0,20.2558,20.3858,20.2079,20.2284,890100.0
2011-09-23 13:00:00,29.57,29.68,29.48,29.49,882500.0,20.2284,20.3037,20.1669,20.1737,882500.0
2011-09-23 13:10:00,29.5,29.6,29.47,29.47,628700.0,20.1805,20.2489,20.16,20.16,628700.0
2011-09-23 13:20:00,29.47,29.52,29.43,29.45,586400.0,20.16,20.1942,20.1326,20.1463,586400.0
2011-09-23 13:30:00,29.46,29.64,29.42,29.52,1239400.0,20.1532,20.2763,20.1258,20.1942,1239400.0
2011-09-23 13:40:00,29.53,29.69,29.48,29.66,751000.0,20.2011,20.3105,20.1669,20.29,751000.0
2011-09-23 13:50:00,29.66,29.71,29.58,29.67,912700.0,20.29,20.3242,20.2353,20.2968,912700.0
2011-09-23 14:00:00,29.67,29.75,29.57,29.59,817100.0,20.2968,20.3516,20.2284,20.2421,817100.0
2011-09-23 14:10:00,29.6,29.6,29.47,29.57,622100.0,20.2489,20.2489,20.16,20.2284,622100.0
2011-09-23 14:20:00,29.57,29.59,29.43,29.45,749300.0,20.2284,20.2421,20.1326,20.1463,749300.0
2011-09-23 14:30:00,29.46,29.54,29.43,29.53,585400.0,20.1532,20.2079,20.1326,20.2011,585400.0
2011-09-23 14:40:00,29.53,29.54,29.39,29.4,781900.0,20.2011,20.2079,20.1053,20.1121,781900.0
2011-09-23 14:50:00,29.4,29.44,29.32,29.35,764900.0,20.1121,20.1395,20.0574,20.0779,764900.0
2011-09-23 15:00:00,29.36,29.49,29.34,29.41,676100.0,20.0848,20.1737,20.0711,20.119,676100.0
2011-09-23 15:10:00,29.41,29.52,29.37,29.45,985300.0,20.119,20.1942,20.0916,20.1463,985300.0
2011-09-23 15:20:00,29.46,29.56,29.45,29.55,1034000.0,20.1532,20.2216,20.1463,20.2147,1034000.0
2011-09-23 15:30:00,29.55,29.64,29.49,29.62,1807000.0,20.2147,20.2763,20.1737,20.2626,1807000.0
2011-09-23 15:40:00,29.62,29.65,29.42,29.45,2369300.0,20.2626,20.2831,20.1258,20.1463,2369300.0
2011-09-23 15:50:00,29.44,29.66,29.36,29.57,3874600.0,20.1395,20.29,20.0848,20.2284,3874600.0
2011-09-26 09:30:00,30.06,30.41,30.03,30.19,2639800.0,20.5636,20.803,20.5431,20.6526,2639800.0
2011-09-26 09:40:00,30.19,30.41,30.14,30.39,1515800.0,20.6526,20.803,20.6183,20.7894,1515800.0
2011-09-26 09:50:00,30.39,30.42,30.13,30.14,1653600.0,20.7894,20.8099,20.6115,20.6183,1653600.0
2011-09-26 10:00:00,30.15,30.27,30.11,30.15,1910200.0,20.6252,20.7073,20.5978,20.6252,1910200.0
2011-09-26 10:10:00,30.16,30.18,29.96,30.03,2273200.0,20.632,20.6457,20.4952,20.5431,2273200.0
2011-09-26 10:20:00,30.04,30.3,30.03,30.27,1630500.0,20.5499,20.7278,20.5431,20.7073,1630500.0
2011-09-26 10:30:00,30.27,30.3,30.12,30.19,1129400.0,20.7073,20.7278,20.6047,20.6526,1129400.0
2011-09-26 10:40:00,30.19,30.32,30.15,30.2,1296300.0,20.6526,20.7415,20.6252,20.6594,1296300.0
2011-09-26 10:50:00,30.19,30.43,30.19,30.27,1536600.0,20.6526,20.8167,20.6526,20.7073,1536600.0
2011-09-26 11:00:00,30.27,30.38,30.23,30.29,1092300.0,20.7073,20.7825,20.6799,20.721,1092300.0
2011-09-26 11:10:00,30.28,30.39,30.21,30.38,1451000.0,20.7141,20.7894,20.6662,20.7825,1451000.0
2011-09-26 11:20:00,30.38,30.5,30.31,30.42,1277100.0,20.7825,20.8646,20.7346,20.8099,1277100.0
2011-09-26 11:30:00,30.42,30.51,30.36,30.47,1331100.0,20.8099,20.8715,20.7688,20.8441,1331100.0
2011-09-26 11:40:00,30.48,30.67,30.48,30.6,1111800.0,20.8509,20.9809,20.8509,20.933,1111800.0
2011-09-26 11:50:00,30.6,30.65,30.53,30.62,734100.0,20.933,20.9672,20.8851,20.9467,734100.0
2011-09-26 12:00:00,30.62,30.63,30.53,30.54,781900.0,20.9467,20.9535,20.8851,20.892,781900.0
2011-09-26 12:10:00,30.55,30.55,30.4,30.49,934100.0,20.8988,20.8988,20.7962,20.8578,934100.0
2011-09-26 12:20:00,30.47,30.56,30.42,30.49,873700.0,20.8441,20.9057,20.8099,20.8578,873700.0
2011-09-26 12:30:00,30.49,30.53,30.37,30.44,699100.0,20.8578,20.8851,20.7757,20.8236,699100.0
2011-09-26 12:40:00,30.45,30.49,30.32,30.34,771400.0,20.8304,20.8578,20.7415,20.7552,771400.0
2011-09-26 12:50:00,30.35,30.49,30.32,30.49,780600.0,20.762,20.8578,20.7415,20.8578,780600.0
2011-09-26 13:00:00,30.48,30.49,30.28,30.39,963800.0,20.8509,20.8578,20.7141,20.7894,963800.0
2011-09-26 13:10:00,30.39,30.39,30.26,30.35,872400.0,20.7894,20.7894,20.7004,20.762,872400.0
2011-09-26 13:20:00,30.35,30.41,30.25,30.27,824800.0,20.762,20.803,20.6936,20.7073,824800.0
2011-09-26 13:30:00,30.27,30.37,30.25,30.32,831000.0,20.7073,20.7757,20.6936,20.7415,831000.0
2011-09-26 13:40:00,30.32,30.36,30.26,30.3,576200.0,20.7415,20.7688,20.7004,20.7278,576200.0
2011-09-26 13:50:00,30.3,30.4,30.27,30.36,772200.0,20.7278,20.7962,20.7073,20.7688,772200.0
2011-09-26 14:00:00,30.35,30.58,30.3,30.49,1519200.0,20.762,20.9193,20.7278,20.8578,1519200.0
2011-09-26 14:10:00,30.48,30.51,30.39,30.5,665900.0,20.8509,20.8715,20.7894,20.8646,665900.0
2011-09-26 14:20:00,30.49,30.57,30.44,30.54,809400.0,20.8578,20.9125,20.8236,20.892,809400.0
2011-09-26 14:30:00,30.54,30.66,30.47,30.57,957000.0,20.892,20.9741,20.8441,20.9125,957000.0
2011-09-26 14:40:00,30.57,30.66,30.55,30.59,548100.0,20.9125,20.9741,20.8988,20.9262,548100.0
2011-09-26 14:50:00,30.59,30.65,30.51,30.64,812000.0,20.9262,20.9672,20.8715,20.9604,812000.0
2011-09-26 15:00:00,30.64,30.86,30.64,30.76,1543500.0,20.9604,21.1109,20.9604,21.0425,1543500.0
2011-09-26 15:10:00,30.76,30.96,30.74,30.96,883400.0,21.0425,21.1793,21.0288,21.1793,883400.0
2011-09-26 15:20:00,30.96,31.05,30.94,31.02,1986000.0,21.1793,21.2409,21.1656,21.2203,1986000.0
2011-09-26 15:30:00,31.02,31.1,30.96,31.1,1242100.0,21.2203,21.2751,21.1793,21.2751,1242100.0
2011-09-26 15:40:00,31.1,31.43,31.08,31.39,2950300.0,21.2751,21.5008,21.2614,21.4735,2950300.0
2011-09-26 15:50:00,31.39,31.81,31.38,31.7,7344200.0,21.4735,21.7608,21.4666,21.6855,7344200.0
2011-09-27 09:30:00,32.64,33.08,32.52,33.02,6088600.0,22.3286,22.6296,22.2465,22.5885,6088600.0
2011-09-27 09:40:00,33.0,33.13,32.81,32.86,3918600.0,22.5748,22.6638,22.4449,22.4791,3918600.0
2011-09-27 09:50:00,32.86,33.01,32.78,32.98,2253400.0,22.4791,22.5817,22.4243,22.5612,2253400.0
2011-09-27 10:00:00,32.97,33.03,32.74,32.86,2135200.0,22.5543,22.5954,22.397,22.4791,2135200.0
2011-09-27 10:10:00,32.86,32.88,32.73,32.85,2089100.0,22.4791,22.4927,22.3901,22.4722,2089100.0
2011-09-27 10:20:00,32.85,32.92,32.73,32.89,1667200.0,22.4722,22.5201,22.3901,22.4996,1667200.0
2011-09-27 10:30:00,32.88,32.97,32.73,32.76,1695900.0,22.4927,22.5543,22.3901,22.4107,1695900.0
2011-09-27 10:40:00,32.76,32.79,32.56,32.68,1342800.0,22.4107,22.4312,22.2738,22.3559,1342800.0
2011-09-27 10:50:00,32.68,32.94,32.64,32.94,1046200.0,22.3559,22.5338,22.3286,22.5338,1046200.0
2011-09-27 11:00:00,32.94,32.94,32.72,32.73,1057600.0,22.5338,22.5338,22.3833,22.3901,1057600.0
2011-09-27 11:10:00,32.73,32.83,32.71,32.78,1047200.0,22.3901,22.4585,22.3764,22.4243,1047200.0
2011-09-27 11:20:00,32.77,32.77,32.6,32.6,1263900.0,22.4175,22.4175,22.3012,22.3012,1263900.0
2011-09-27 11:30:00,32.61,32.79,32.47,32.5,917500.0,22.308,22.4312,22.2123,22.2328,917500.0
2011-09-27 11:40:00,32.5,32.52,32.37,32.45,733700.0,22.2328,22.2465,22.1439,22.1986,733700.0
2011-09-27 11:50:00,32.46,32.55,32.43,32.5,790400.0,22.2054,22.267,22.1849,22.2328,790400.0
2011-09-27 12:00:00,32.49,32.58,32.48,32.55,953700.0,22.2259,22.2875,22.2191,22.267,953700.0
2011-09-27 12:10:00,32.55,32.59,32.49,32.53,640100.0,22.267,22.2944,22.2259,22.2533,640100.0
2011-09-27 12:20:00,32.54,32.58,32.47,32.47,499100.0,22.2602,22.2875,22.2123,22.2123,499100.0
2011-09-27 12:30:00,32.48,32.48,32.29,32.3,643600.0,22.2191,22.2191,22.0891,22.096,643600.0
2011-09-27 12:40:00,32.3,32.36,32.27,32.36,486700.0,22.096,22.137,22.0754,22.137,486700.0
2011-09-27 12:50:00,32.35,32.41,32.32,32.36,457200.0,22.1302,22.1712,22.1097,22.137,457200.0
2011-09-27 13:00:00,32.36,32.4,32.31,32.4,507500.0,22.137,22.1644,22.1028,22.1644,507500.0
2011-09-27 13:10:00,32.4,32.44,32.32,32.39,512300.0,22.1644,22.1917,22.1097,22.1575,512300.0
2011-09-27 13:20:00,32.38,32.39,32.31,32.33,417600.0,22.1507,22.1575,22.1028,22.1165,417600.0
2011-09-27 13:30:00,32.33,32.35,32.2,32.34,652700.0,22.1165,22.1302,22.0276,22.1233,652700.0
2011-09-27 13:40:00,32.32,32.44,32.29,32.39,706800.0,22.1097,22.1917,22.0891,22.1575,706800.0
2011-09-27 13:50:00,32.39,32.55,32.39,32.48,976000.0,22.1575,22.267,22.1575,22.2191,976000.0
2011-09-27 14:00:00,32.48,32.49,32.4,32.48,566100.0,22.2191,22.2259,22.1644,22.2191,566100.0
2011-09-27 14:10:00,32.47,32.56,32.46,32.51,566400.0,22.2123,22.2738,22.2054,22.2396,566400.0
2011-09-27 14:20:00,32.52,32.54,32.39,32.4,698900.0,22.2465,22.2602,22.1575,22.1644,698900.0
2011-09-27 14:30:00,32.4,32.45,32.32,32.32,591400.0,22.1644,22.1986,22.1097,22.1097,591400.0
2011-09-27 14:40:00,32.33,32.38,32.31,32.33,607500.0,22.1165,22.1507,22.1028,22.1165,607500.0
2011-09-27 14:50:00,32.34,32.38,32.27,32.3,544900.0,22.1233,22.1507,22.0754,22.096,544900.0
2011-09-27 15:00:00,32.29,32.31,32.05,32.12,1126000.0,22.0891,22.1028,21.925,21.9728,1126000.0
2011-09-27 15:10:00,32.11,32.15,31.95,32.06,1286900.0,21.966,21.9934,21.8565,21.9318,1286900.0
2011-09-27 15:20:00,32.06,32.06,31.62,31.73,1963200.0,21.9318,21.9318,21.6308,21.706,1963200.0
2011-09-27 15:30:00,31.72,31.84,31.61,31.63,1505600.0,21.6992,21.7813,21.624,21.6376,1505600.0
2011-09-27 15:40:00,31.63,31.66,31.32,31.38,3733000.0,21.6376,21.6582,21.4256,21.4666,3733000.0
2011-09-27 15:50:00,31.37,31.57,31.25,31.56,4703100.0,21.4598,21.5966,21.3777,21.5897,4703100.0
2011-09-28 09:30:00,31.62,32.0,31.55,31.86,1664500.0,21.6308,21.8907,21.5829,21.795,1664500.0
2011-09-28 09:40:00,31.86,31.95,31.78,31.86,1070100.0,21.795,21.8565,21.7402,21.795,1070100.0
2011-09-28 09:50:00,31.86,31.89,31.78,31.82,917500.0,21.795,21.8155,21.7402,21.7676,917500.0
2011-09-28 10:00:00,31.82,31.85,31.76,31.78,1045300.0,21.7676,21.7881,21.7266,21.7402,1045300.0
2011-09-28 10:10:00,31.78,31.85,31.55,31.59,1217200.0,21.7402,21.7881,21.5829,21.6103,1217200.0
2011-09-28 10:20:00,31.58,31.6,31.41,31.49,1195500.0,21.6034,21.6171,21.4871,21.5419,1195500.0
2011-09-28 10:30:00,31.5,31.51,31.21,31.25,1022600.0,21.5487,21.5555,21.3503,21.3777,1022600.0
2011-09-28 10:40:00,31.25,31.33,31.15,31.28,906700.0,21.3777,21.4324,21.3093,21.3982,906700.0
2011-09-28 10:50:00,31.29,31.35,31.24,31.29,651700.0,21.405,21.4461,21.3708,21.405,651700.0
2011-09-28 11:00:00,31.29,31.29,31.08,31.2,903500.0,21.405,21.405,21.2614,21.3435,903500.0
2011-09-28 11:10:00,31.2,31.32,31.12,31.29,663000.0,21.3435,21.4256,21.2888,21.405,663000.0
2011-09-28 11:20:00,31.29,31.45,31.25,31.45,733100.0,21.405,21.5145,21.3777,21.5145,733100.0
2011-09-28 11:30:00,31.44,31.7,31.36,31.66,938100.0,21.5077,21.6855,21.4529,21.6582,938100.0
2011-09-28 11:40:00,31.66,31.7,31.45,31.67,736600.0,21.6582,21.6855,21.5145,21.665,736600.0
2011-09-28 11:50:00,31.66,31.72,31.59,31.61,543300.0,21.6582,21.6992,21.6103,21.624,543300.0
2011-09-28 12:00:00,31.61,31.65,31.45,31.45,406100.0,21.624,21.6513,21.5145,21.5145,406100.0
2011-09-28 12:10:00,31.45,31.5,31.4,31.46,284300.0,21.5145,21.5487,21.4803,21.5213,284300.0
2011-09-28 12:20:00,31.46,31.55,31.46,31.51,315400.0,21.5213,21.5829,21.5213,21.5555,315400.0
2011-09-28 12:30:00,31.51,31.53,31.34,31.42,313000.0,21.5555,21.5692,21.4392,21.494,313000.0
2011-09-28 12:40:00,31.42,31.42,31.32,31.36,233600.0,21.494,21.494,21.4256,21.4529,233600.0
2011-09-28 12:50:00,31.37,31.54,31.35,31.49,296100.0,21.4598,21.5761,21.4461,21.5419,296100.0
2011-09-28 13:00:00,31.49,31.51,31.4,31.4,201900.0,21.5419,21.5555,21.4803,21.4803,201900.0
2011-09-28 13:10:00,31.4,31.42,31.32,31.32,307400.0,21.4803,21.494,21.4256,21.4256,307400.0
2011-09-28 13:20:00,31.32,31.34,31.26,31.28,335400.0,21.4256,21.4392,21.3845,21.3982,335400.0
2011-09-28 13:30:00,31.28,31.3,31.15,31.28,552100.0,21.3982,21.4119,21.3093,21.3982,552100.0
2011-09-28 13:40:00,31.28,31.32,31.19,31.22,496400.0,21.3982,21.4256,21.3366,21.3572,496400.0
2011-09-28 13:50:00,31.22,31.3,31.12,31.15,475000.0,21.3572,21.4119,21.2888,21.3093,475000.0
2011-09-28 14:00:00,31.15,31.2,31.02,31.2,602000.0,21.3093,21.3435,21.2203,21.3435,602000.0
2011-09-28 14:10:00,31.19,31.24,31.13,31.2,287700.0,21.3366,21.3708,21.2956,21.3435,287700.0
2011-09-28 14:20:00,31.2,31.21,31.13,31.15,358100.0,21.3435,21.3503,21.2956,21.3093,358100.0
2011-09-28 14:30:00,31.15,31.2,31.08,31.14,399700.0,21.3093,21.3435,21.2614,21.3024,399700.0
2011-09-28 14:40:00,31.14,31.18,31.02,31.03,662500.0,21.3024,21.3298,21.2203,21.2272,662500.0
2011-09-28 14:50:00,31.03,31.07,30.96,31.05,789400.0,21.2272,21.2545,21.1793,21.2409,789400.0
2011-09-28 15:00:00,31.04,31.2,31.0,31.16,843100.0,21.234,21.3435,21.2067,21.3161,843100.0
2011-09-28 15:10:00,31.16,31.24,30.98,31.03,1002900.0,21.3161,21.3708,21.193,21.2272,1002900.0
2011-09-28 15:20:00,31.03,31.08,30.94,30.96,1016600.0,21.2272,21.2614,21.1656,21.1793,1016600.0
2011-09-28 15:30:00,30.99,31.01,30.62,30.66,1690600.0,21.1998,21.2135,20.9467,20.9741,1690600.0
2011-09-28 15:40:00,30.67,30.77,30.45,30.53,2818600.0,20.9809,21.0493,20.8304,20.8851,2818600.0
2011-09-28 15:50:00,30.53,30.58,30.42,30.43,4655700.0,20.8851,20.9193,20.8099,20.8167,4655700.0
2011-09-29 09:30:00,31.58,31.7,31.42,31.69,1900500.0,21.6034,21.6855,21.494,21.6787,1900500.0
2011-09-29 09:40:00,31.7,31.95,31.68,31.9,1307400.0,21.6855,21.8565,21.6718,21.8223,1307400.0
2011-09-29 09:50:00,31.88,32.1,31.83,32.05,1639900.0,21.8087,21.9592,21.7745,21.925,1639900.0
2011-09-29 10:00:00,32.06,32.11,31.86,31.87,1547400.0,21.9318,21.966,21.795,21.8018,1547400.0
2011-09-29 10:10:00,31.86,31.9,31.68,31.8,1349800.0,21.795,21.8223,21.6718,21.7539,1349800.0
2011-09-29 10:20:00,31.79,31.87,31.69,31.75,909600.0,21.7471,21.8018,21.6787,21.7197,909600.0
2011-09-29 10:30:00,31.74,31.78,31.49,31.49,1476900.0,21.7129,21.7402,21.5419,21.5419,1476900.0
2011-09-29 10:40:00,31.48,31.51,31.33,31.43,1117300.0,21.535,21.5555,21.4324,21.5008,1117300.0
2011-09-29 10:50:00,31.43,31.5,31.35,31.44,1031400.0,21.5008,21.5487,21.4461,21.5077,1031400.0
2011-09-29 11:00:00,31.45,31.53,31.35,31.38,632900.0,21.5145,21.5692,21.4461,21.4666,632900.0
2011-09-29 11:10:00,31.39,31.4,31.28,31.29,676900.0,21.4735,21.4803,21.3982,21.405,676900.0
2011-09-29 11:20:00,31.3,31.48,31.24,31.46,745600.0,21.4119,21.535,21.3708,21.5213,745600.0
2011-09-29 11:30:00,31.46,31.54,31.45,31.54,650900.0,21.5213,21.5761,21.5145,21.5761,650900.0
2011-09-29 11:40:00,31.54,31.61,31.5,31.61,573700.0,21.5761,21.624,21.5487,21.624,573700.0
2011-09-29 11:50:00,31.6,31.63,31.51,31.56,485100.0,21.6171,21.6376,21.5555,21.5897,485100.0
2011-09-29 12:00:00,31.57,31.62,31.48,31.52,912100.0,21.5966,21.6308,21.535,21.5624,912100.0
2011-09-29 12:10:00,31.53,31.65,31.53,31.63,835500.0,21.5692,21.6513,21.5692,21.6376,835500.0
2011-09-29 12:20:00,31.64,31.73,31.58,31.69,1076800.0,21.6445,21.706,21.6034,21.6787,1076800.0
2011-09-29 12:30:00,31.68,31.71,31.46,31.51,703800.0,21.6718,21.6924,21.5213,21.5555,703800.0
2011-09-29 12:40:00,31.51,31.51,31.4,31.42,708900.0,21.5555,21.5555,21.4803,21.494,708900.0
2011-09-29 12:50:00,31.42,31.46,31.38,31.42,692400.0,21.494,21.5213,21.4666,21.494,692400.0
2011-09-29 13:00:00,31.42,31.51,31.37,31.46,780100.0,21.494,21.5555,21.4598,21.5213,780100.0
2011-09-29 13:10:00,31.46,31.52,31.43,31.46,535300.0,21.5213,21.5624,21.5008,21.5213,535300.0
2011-09-29 13:20:00,31.46,31.46,31.24,31.24,729600.0,21.5213,21.5213,21.3708,21.3708,729600.0
2011-09-29 13:30:00,31.25,31.26,31.0,31.01,1143200.0,21.3777,21.3845,21.2067,21.2135,1143200.0
2011-09-29 13:40:00,31.01,31.03,30.87,30.92,1379800.0,21.2135,21.2272,21.1177,21.1519,1379800.0
2011-09-29 13:50:00,30.91,31.02,30.86,30.93,919000.0,21.1451,21.2203,21.1109,21.1588,919000.0
2011-09-29 14:00:00,30.92,31.0,30.73,30.8,1513000.0,21.1519,21.2067,21.022,21.0698,1513000.0
2011-09-29 14:10:00,30.8,30.8,30.62,30.76,1375000.0,21.0698,21.0698,20.9467,21.0425,1375000.0
2011-09-29 14:20:00,30.76,30.91,30.67,30.88,1403800.0,21.0425,21.1451,20.9809,21.1246,1403800.0
2011-09-29 14:30:00,30.89,30.96,30.81,30.9,1139800.0,21.1314,21.1793,21.0767,21.1383,1139800.0
2011-09-29 14:40:00,30.89,30.95,30.68,30.71,1654900.0,21.1314,21.1725,20.9878,21.0083,1654900.0
2011-09-29 14:50:00,30.7,30.76,30.62,30.73,1352100.0,21.0014,21.0425,20.9467,21.022,1352100.0
2011-09-29 15:00:00,30.73,30.77,30.44,30.56,1639400.0,21.022,21.0493,20.8236,20.9057,1639400.0
2011-09-29 15:10:00,30.56,30.72,30.45,30.51,1479800.0,20.9057,21.0151,20.8304,20.8715,1479800.0
2011-09-29 15:20:00,30.5,30.78,30.49,30.71,1186700.0,20.8646,21.0562,20.8578,21.0083,1186700.0
2011-09-29 15:30:00,30.71,31.05,30.69,31.01,1834600.0,21.0083,21.2409,20.9946,21.2135,1834600.0
2011-09-29 15:40:00,31.01,31.14,30.93,31.05,2018700.0,21.2135,21.3024,21.1588,21.2409,2018700.0
2011-09-29 15:50:00,31.05,31.4,31.05,31.36,4030800.0,21.2409,21.4803,21.2409,21.4529,4030800.0
2011-09-30 09:30:00,30.72,30.89,30.26,30.56,2044100.0,21.0151,21.1314,20.7004,20.9057,2044100.0
2011-09-30 09:40:00,30.55,30.92,30.43,30.58,2055700.0,20.8988,21.1519,20.8167,20.9193,2055700.0
2011-09-30 09:50:00,30.58,30.69,30.4,30.49,1182800.0,20.9193,20.9946,20.7962,20.8578,1182800.0
2011-09-30 10:00:00,30.49,30.69,30.46,30.59,1034700.0,20.8578,20.9946,20.8373,20.9262,1034700.0
2011-09-30 10:10:00,30.6,30.78,30.51,30.74,1123200.0,20.933,21.0562,20.8715,21.0288,1123200.0
2011-09-30 10:20:00,30.74,30.78,30.62,30.64,799800.0,21.0288,21.0562,20.9467,20.9604,799800.0
2011-09-30 10:30:00,30.64,30.65,30.47,30.55,923900.0,20.9604,20.9672,20.8441,20.8988,923900.0
2011-09-30 10:40:00,30.55,30.59,30.45,30.48,836800.0,20.8988,20.9262,20.8304,20.8509,836800.0
2011-09-30 10:50:00,30.48,30.6,30.45,30.48,561600.0,20.8509,20.933,20.8304,20.8509,561600.0
2011-09-30 11:00:00,30.48,30.65,30.46,30.61,469500.0,20.8509,20.9672,20.8373,20.9399,469500.0
2011-09-30 11:10:00,30.62,30.73,30.59,30.65,485000.0,20.9467,21.022,20.9262,20.9672,485000.0
2011-09-30 11:20:00,30.64,30.77,30.62,30.68,1104000.0,20.9604,21.0493,20.9467,20.9878,1104000.0
2011-09-30 11:30:00,30.69,30.82,30.68,30.77,951800.0,20.9946,21.0835,20.9878,21.0493,951800.0
2011-09-30 11:40:00,30.77,30.93,30.74,30.91,689400.0,21.0493,21.1588,21.0288,21.1451,689400.0
2011-09-30 11:50:00,30.9,30.95,30.83,30.85,1037900.0,21.1383,21.1725,21.0904,21.104,1037900.0
2011-09-30 12:00:00,30.85,30.89,30.77,30.77,656800.0,21.104,21.1314,21.0493,21.0493,656800.0
2011-09-30 12:10:00,30.77,30.78,30.66,30.73,746600.0,21.0493,21.0562,20.9741,21.022,746600.0
2011-09-30 12:20:00,30.72,30.77,30.71,30.73,358800.0,21.0151,21.0493,21.0083,21.022,358800.0
2011-09-30 12:30:00,30.73,30.74,30.68,30.7,309500.0,21.022,21.0288,20.9878,21.0014,309500.0
2011-09-30 12:40:00,30.7,30.72,30.64,30.71,647400.0,21.0014,21.0151,20.9604,21.0083,647400.0
2011-09-30 12:50:00,30.71,30.74,30.66,30.67,372100.0,21.0083,21.0288,20.9741,20.9809,372100.0
2011-09-30 13:00:00,30.66,30.66,30.56,30.59,469400.0,20.9741,20.9741,20.9057,20.9262,469400.0
2011-09-30 13:10:00,30.6,30.69,30.58,30.64,595200.0,20.933,20.9946,20.9193,20.9604,595200.0
2011-09-30 13:20:00,30.65,30.76,30.56,30.71,929800.0,20.9672,21.0425,20.9057,21.0083,929800.0
2011-09-30 13:30:00,30.71,30.77,30.7,30.76,885800.0,21.0083,21.0493,21.0014,21.0425,885800.0
2011-09-30 13:40:00,30.76,30.8,30.69,30.76,344600.0,21.0425,21.0698,20.9946,21.0425,344600.0
2011-09-30 13:50:00,30.76,30.8,30.68,30.7,271700.0,21.0425,21.0698,20.9878,21.0014,271700.0
2011-09-30 14:00:00,30.69,30.75,30.59,30.6,504000.0,20.9946,21.0356,20.9262,20.933,504000.0
2011-09-30 14:10:00,30.6,30.62,30.53,30.59,530500.0,20.933,20.9467,20.8851,20.9262,530500.0
2011-09-30 14:20:00,30.59,30.61,30.47,30.61,933700.0,20.9262,20.9399,20.8441,20.9399,933700.0
2011-09-30 14:30:00,30.6,30.64,30.52,30.62,602900.0,20.933,20.9604,20.8783,20.9467,602900.0
2011-09-30 14:40:00,30.63,30.7,30.61,30.66,529500.0,20.9535,21.0014,20.9399,20.9741,529500.0
2011-09-30 14:50:00,30.67,30.77,30.52,30.71,747500.0,20.9809,21.0493,20.8783,21.0083,747500.0
2011-09-30 15:00:00,30.71,30.79,30.59,30.73,695600.0,21.0083,21.063,20.9262,21.022,695600.0
2011-09-30 15:10:00,30.73,30.76,30.63,30.64,644200.0,21.022,21.0425,20.9535,20.9604,644200.0
2011-09-30 15:20:00,30.64,30.73,30.6,30.63,845800.0,20.9604,21.022,20.933,20.9535,845800.0
2011-09-30 15:30:00,30.63,30.66,30.43,30.45,1681900.0,20.9535,20.9741,20.8167,20.8304,1681900.0
2011-09-30 15:40:00,30.45,30.59,30.38,30.38,2248700.0,20.8304,20.9262,20.7825,20.7825,2248700.0
2011-09-30 15:50:00,30.39,30.4,30.12,30.12,5292200.0,20.7894,20.7962,20.6047,20.6047,5292200.0
2011-10-03 09:30:00,30.03,30.25,29.93,30.25,1676900.0,20.5431,20.6936,20.4747,20.6936,1676900.0
2011-10-03 09:40:00,30.25,30.57,30.24,30.4,1516700.0,20.6936,20.9125,20.6868,20.7962,1516700.0
2011-10-03 09:50:00,30.39,30.41,30.21,30.25,984200.0,20.7894,20.803,20.6662,20.6936,984200.0
2011-10-03 10:00:00,30.25,30.64,30.23,30.57,1853500.0,20.6936,20.9604,20.6799,20.9125,1853500.0
2011-10-03 10:10:00,30.57,30.7,30.4,30.45,1231200.0,20.9125,21.0014,20.7962,20.8304,1231200.0
2011-10-03 10:20:00,30.46,30.52,30.39,30.46,913400.0,20.8373,20.8783,20.7894,20.8373,913400.0
2011-10-03 10:30:00,30.46,30.5,30.28,30.36,866000.0,20.8373,20.8646,20.7141,20.7688,866000.0
2011-10-03 10:40:00,30.36,30.37,30.13,30.15,957600.0,20.7688,20.7757,20.6115,20.6252,957600.0
2011-10-03 10:50:00,30.15,30.29,29.97,30.18,960800.0,20.6252,20.721,20.5021,20.6457,960800.0
2011-10-03 11:00:00,30.19,30.23,30.03,30.21,1198000.0,20.6526,20.6799,20.5431,20.6662,1198000.0
2011-10-03 11:10:00,30.22,30.25,30.09,30.16,813500.0,20.6731,20.6936,20.5841,20.632,813500.0
2011-10-03 11:20:00,30.16,30.24,30.12,30.16,640400.0,20.632,20.6868,20.6047,20.632,640400.0
2011-10-03 11:30:00,30.17,30.26,30.13,30.19,553500.0,20.6389,20.7004,20.6115,20.6526,553500.0
2011-10-03 11:40:00,30.21,30.22,30.1,30.11,428600.0,20.6662,20.6731,20.591,20.5978,428600.0
2011-10-03 11:50:00,30.11,30.26,30.1,30.23,646500.0,20.5978,20.7004,20.591,20.6799,646500.0
2011-10-03 12:00:00,30.23,30.27,30.13,30.14,507300.0,20.6799,20.7073,20.6115,20.6183,507300.0
2011-10-03 12:10:00,30.13,30.16,30.0,30.01,721200.0,20.6115,20.632,20.5226,20.5294,721200.0
2011-10-03 12:20:00,30.02,30.1,29.96,29.97,508400.0,20.5363,20.591,20.4952,20.5021,508400.0
2011-10-03 12:30:00,29.97,29.98,29.81,29.86,798700.0,20.5021,20.5089,20.3926,20.4268,798700.0
2011-10-03 12:40:00,29.86,29.91,29.8,29.8,570200.0,20.4268,20.461,20.3858,20.3858,570200.0
2011-10-03 12:50:00,29.81,29.83,29.71,29.72,665100.0,20.3926,20.4063,20.3242,20.331,665100.0
2011-10-03 13:00:00,29.72,29.72,29.56,29.65,885200.0,20.331,20.331,20.2216,20.2831,885200.0
2011-10-03 13:10:00,29.65,29.78,29.5,29.58,764400.0,20.2831,20.3721,20.1805,20.2353,764400.0
2011-10-03 13:20:00,29.59,29.62,29.52,29.59,1062500.0,20.2421,20.2626,20.1942,20.2421,1062500.0
2011-10-03 13:30:00,29.59,29.63,29.2,29.26,1279200.0,20.2421,20.2695,19.9753,20.0164,1279200.0
2011-10-03 13:40:00,29.27,29.52,29.26,29.35,843300.0,20.0232,20.1942,20.0164,20.0779,843300.0
2011-10-03 13:50:00,29.35,29.49,29.25,29.44,1163200.0,20.0779,20.1737,20.0095,20.1395,1163200.0
2011-10-03 14:00:00,29.44,29.68,29.4,29.63,2522500.0,20.1395,20.3037,20.1121,20.2695,2522500.0
2011-10-03 14:10:00,29.62,29.65,29.36,29.39,1196800.0,20.2626,20.2831,20.0848,20.1053,1196800.0
2011-10-03 14:20:00,29.38,29.45,29.17,29.22,1038300.0,20.0984,20.1463,19.9548,19.989,1038300.0
2011-10-03 14:30:00,29.22,29.34,29.12,29.15,1013100.0,19.989,20.0711,19.9206,19.9411,1013100.0
2011-10-03 14:40:00,29.15,29.16,28.87,28.95,1481600.0,19.9411,19.9479,19.7496,19.8043,1481600.0
2011-10-03 14:50:00,28.95,29.08,28.92,29.05,996100.0,19.8043,19.8932,19.7838,19.8727,996100.0
2011-10-03 15:00:00,29.06,29.25,29.01,29.08,1035900.0,19.8795,20.0095,19.8453,19.8932,1035900.0
2011-10-03 15:10:00,29.08,29.19,28.98,29.03,945000.0,19.8932,19.9685,19.8248,19.859,945000.0
2011-10-03 15:20:00,29.03,29.04,28.89,28.94,1227300.0,19.859,19.8659,19.7632,19.7974,1227300.0
2011-10-03 15:30:00,28.94,29.14,28.9,29.05,1461600.0,19.7974,19.9343,19.7701,19.8727,1461600.0
2011-10-03 15:40:00,29.05,29.26,28.96,29.16,1999300.0,19.8727,20.0164,19.8111,19.9479,1999300.0
2011-10-03 15:50:00,29.15,29.16,28.64,28.65,5373400.0,19.9411,19.9479,19.5922,19.5991,5373400.0
2011-10-04 09:30:00,28.27,28.65,28.21,28.32,3129700.0,19.4989,19.761,19.4575,19.5334,3129700.0
2011-10-04 09:40:00,28.31,28.61,28.25,28.5,2381700.0,19.5265,19.7334,19.4851,19.6575,2381700.0
2011-10-04 09:50:00,28.5,28.55,27.85,28.2,4827500.0,19.6575,19.692,19.2092,19.4506,4827500.0
2011-10-04 10:00:00,28.2,28.45,28.01,28.3,2675400.0,19.4506,19.623,19.3195,19.5196,2675400.0
2011-10-04 10:10:00,28.3,28.54,28.25,28.52,2447700.0,19.5196,19.6851,19.4851,19.6713,2447700.0
2011-10-04 10:20:00,28.52,28.64,28.38,28.64,1802000.0,19.6713,19.7541,19.5748,19.7541,1802000.0
2011-10-04 10:30:00,28.64,28.71,28.42,28.69,1652700.0,19.7541,19.8024,19.6023,19.7886,1652700.0
2011-10-04 10:40:00,28.69,29.07,28.64,29.05,1874000.0,19.7886,20.0507,19.7541,20.0369,1874000.0
2011-10-04 10:50:00,29.05,29.11,28.96,29.02,1981000.0,20.0369,20.0783,19.9748,20.0162,1981000.0
2011-10-04 11:00:00,29.01,29.04,28.84,28.96,1751400.0,20.0093,20.03,19.892,19.9748,1751400.0
2011-10-04 11:10:00,28.96,29.08,28.85,28.85,1703700.0,19.9748,20.0576,19.8989,19.8989,1703700.0
2011-10-04 11:20:00,28.85,28.95,28.75,28.83,1084600.0,19.8989,19.9679,19.83,19.8851,1084600.0
2011-10-04 11:30:00,28.82,28.84,28.65,28.7,988600.0,19.8782,19.892,19.761,19.7955,988600.0
2011-10-04 11:40:00,28.7,28.83,28.66,28.82,665300.0,19.7955,19.8851,19.7679,19.8782,665300.0
2011-10-04 11:50:00,28.83,29.02,28.82,28.94,1467100.0,19.8851,20.0162,19.8782,19.961,1467100.0
2011-10-04 12:00:00,28.94,29.2,28.94,29.18,876700.0,19.961,20.1403,19.961,20.1265,876700.0
2011-10-04 12:10:00,29.19,29.19,29.02,29.12,793000.0,20.1334,20.1334,20.0162,20.0852,793000.0
2011-10-04 12:20:00,29.12,29.17,28.98,29.0,799400.0,20.0852,20.1196,19.9886,20.0024,799400.0
2011-10-04 12:30:00,29.0,29.1,28.92,29.07,874700.0,20.0024,20.0714,19.9472,20.0507,874700.0
2011-10-04 12:40:00,29.07,29.24,29.06,29.12,743300.0,20.0507,20.1679,20.0438,20.0852,743300.0
2011-10-04 12:50:00,29.12,29.21,29.0,29.04,761700.0,20.0852,20.1472,20.0024,20.03,761700.0
2011-10-04 13:00:00,29.03,29.08,28.9,29.04,793600.0,20.0231,20.0576,19.9334,20.03,793600.0
2011-10-04 13:10:00,29.04,29.07,28.8,28.82,799500.0,20.03,20.0507,19.8644,19.8782,799500.0
2011-10-04 13:20:00,28.81,28.9,28.76,28.83,482300.0,19.8713,19.9334,19.8369,19.8851,482300.0
2011-10-04 13:30:00,28.82,28.94,28.82,28.86,619400.0,19.8782,19.961,19.8782,19.9058,619400.0
2011-10-04 13:40:00,28.87,28.87,28.67,28.81,955000.0,19.9127,19.9127,19.7748,19.8713,955000.0
2011-10-04 13:50:00,28.81,28.88,28.74,28.76,690300.0,19.8713,19.9196,19.8231,19.8369,690300.0
2011-10-04 14:00:00,28.77,28.95,28.77,28.81,875200.0,19.8437,19.9679,19.8437,19.8713,875200.0
2011-10-04 14:10:00,28.81,28.82,28.73,28.73,1031600.0,19.8713,19.8782,19.8162,19.8162,1031600.0
2011-10-04 14:20:00,28.73,28.87,28.63,28.84,801200.0,19.8162,19.9127,19.7472,19.892,801200.0
2011-10-04 14:30:00,28.83,28.89,28.79,28.82,482900.0,19.8851,19.9265,19.8575,19.8782,482900.0
2011-10-04 14:40:00,28.81,28.84,28.61,28.72,800900.0,19.8713,19.892,19.7334,19.8093,800900.0
2011-10-04 14:50:00,28.72,28.72,28.43,28.48,1483700.0,19.8093,19.8093,19.6092,19.6437,1483700.0
2011-10-04 15:00:00,28.47,28.64,28.38,28.38,1196200.0,19.6368,19.7541,19.5748,19.5748,1196200.0
2011-10-04 15:10:00,28.39,28.47,28.25,28.44,1491300.0,19.5816,19.6368,19.4851,19.6161,1491300.0
2011-10-04 15:20:00,28.44,28.79,28.39,28.69,1269400.0,19.6161,19.8575,19.5816,19.7886,1269400.0
2011-10-04 15:30:00,28.69,28.95,28.67,28.91,1937500.0,19.7886,19.9679,19.7748,19.9403,1937500.0
2011-10-04 15:40:00,28.91,29.36,28.76,29.32,3914700.0,19.9403,20.2507,19.8369,20.2231,3914700.0
2011-10-04 15:50:00,29.32,30.43,29.23,30.2,6980900.0,20.2231,20.9887,20.161,20.8301,6980900.0
2011-10-05 09:30:00,30.28,30.34,29.74,30.0,2265700.0,20.8853,20.9266,20.5128,20.6921,2265700.0
2011-10-05 09:40:00,29.99,30.2,29.86,30.18,1705300.0,20.6852,20.8301,20.5956,20.8163,1705300.0
2011-10-05 09:50:00,30.19,30.38,30.08,30.3,1737100.0,20.8232,20.9542,20.7473,20.899,1737100.0
2011-10-05 10:00:00,30.3,30.55,30.24,30.38,1932700.0,20.899,21.0715,20.8577,20.9542,1932700.0
2011-10-05 10:10:00,30.38,30.44,30.16,30.2,1417900.0,20.9542,20.9956,20.8025,20.8301,1417900.0
2011-10-05 10:20:00,30.2,30.34,30.07,30.07,1636500.0,20.8301,20.9266,20.7404,20.7404,1636500.0
2011-10-05 10:30:00,30.08,30.33,30.07,30.27,1237300.0,20.7473,20.9197,20.7404,20.8784,1237300.0
2011-10-05 10:40:00,30.26,30.4,30.11,30.24,983300.0,20.8715,20.968,20.768,20.8577,983300.0
2011-10-05 10:50:00,30.23,30.34,30.13,30.32,890500.0,20.8508,20.9266,20.7818,20.9128,890500.0
2011-10-05 11:00:00,30.32,30.36,30.21,30.22,643900.0,20.9128,20.9404,20.837,20.8439,643900.0
2011-10-05 11:10:00,30.21,30.23,30.1,30.14,553800.0,20.837,20.8508,20.7611,20.7887,553800.0
2011-10-05 11:20:00,30.14,30.19,30.08,30.11,694300.0,20.7887,20.8232,20.7473,20.768,694300.0
2011-10-05 11:30:00,30.11,30.21,30.0,30.05,1090400.0,20.768,20.837,20.6921,20.7266,1090400.0
2011-10-05 11:40:00,30.04,30.05,29.86,29.94,663400.0,20.7197,20.7266,20.5956,20.6507,663400.0
2011-10-05 11:50:00,29.94,30.03,29.89,29.97,744900.0,20.6507,20.7128,20.6163,20.6714,744900.0
2011-10-05 12:00:00,29.97,30.0,29.81,29.84,615700.0,20.6714,20.6921,20.5611,20.5818,615700.0
2011-10-05 12:10:00,29.83,29.88,29.5,29.53,1175600.0,20.5749,20.6094,20.3473,20.368,1175600.0
2011-10-05 12:20:00,29.53,29.69,29.5,29.55,649500.0,20.368,20.4783,20.3473,20.3817,649500.0
2011-10-05 12:30:00,29.56,29.58,29.41,29.41,865800.0,20.3886,20.4024,20.2852,20.2852,865800.0
2011-10-05 12:40:00,29.4,29.66,29.4,29.64,1061600.0,20.2783,20.4576,20.2783,20.4438,1061600.0
2011-10-05 12:50:00,29.64,29.82,29.6,29.76,867900.0,20.4438,20.568,20.4162,20.5266,867900.0
2011-10-05 13:00:00,29.77,30.19,29.75,30.13,1965100.0,20.5335,20.8232,20.5197,20.7818,1965100.0
2011-10-05 13:10:00,30.14,30.33,30.0,30.26,1724100.0,20.7887,20.9197,20.6921,20.8715,1724100.0
2011-10-05 13:20:00,30.26,30.43,30.23,30.32,1043700.0,20.8715,20.9887,20.8508,20.9128,1043700.0
2011-10-05 13:30:00,30.33,30.35,30.1,30.16,690500.0,20.9197,20.9335,20.7611,20.8025,690500.0
2011-10-05 13:40:00,30.16,30.28,30.11,30.21,510700.0,20.8025,20.8853,20.768,20.837,510700.0
2011-10-05 13:50:00,30.2,30.32,30.18,30.29,725700.0,20.8301,20.9128,20.8163,20.8922,725700.0
2011-10-05 14:00:00,30.28,30.32,30.04,30.05,735400.0,20.8853,20.9128,20.7197,20.7266,735400.0
2011-10-05 14:10:00,30.04,30.25,30.0,30.22,833700.0,20.7197,20.8646,20.6921,20.8439,833700.0
2011-10-05 14:20:00,30.22,30.26,30.11,30.16,658500.0,20.8439,20.8715,20.768,20.8025,658500.0
2011-10-05 14:30:00,30.17,30.19,29.94,29.99,1067900.0,20.8094,20.8232,20.6507,20.6852,1067900.0
2011-10-05 14:40:00,29.99,30.22,29.97,30.17,653400.0,20.6852,20.8439,20.6714,20.8094,653400.0
2011-10-05 14:50:00,30.18,30.24,30.11,30.14,965500.0,20.8163,20.8577,20.768,20.7887,965500.0
2011-10-05 15:00:00,30.15,30.15,30.0,30.1,1621800.0,20.7956,20.7956,20.6921,20.7611,1621800.0
2011-10-05 15:10:00,30.09,30.38,30.08,30.38,783800.0,20.7542,20.9542,20.7473,20.9542,783800.0
2011-10-05 15:20:00,30.38,30.43,30.23,30.42,1238800.0,20.9542,20.9887,20.8508,20.9818,1238800.0
2011-10-05 15:30:00,30.42,31.17,30.42,31.04,3031000.0,20.9818,21.4991,20.9818,21.4095,3031000.0
2011-10-05 15:40:00,31.02,31.02,30.68,30.73,2960100.0,21.3957,21.3957,21.1611,21.1956,2960100.0
2011-10-05 15:50:00,30.74,30.91,30.71,30.83,3417200.0,21.2025,21.3198,21.1818,21.2646,3417200.0
2011-10-06 09:30:00,30.71,30.9,30.6,30.79,2097500.0,21.1818,21.3129,21.106,21.237,2097500.0
2011-10-06 09:40:00,30.79,30.9,30.55,30.56,1644900.0,21.237,21.3129,21.0715,21.0784,1644900.0
2011-10-06 09:50:00,30.58,30.62,30.42,30.55,912400.0,21.0922,21.1198,20.9818,21.0715,912400.0
2011-10-06 10:00:00,30.54,30.65,30.43,30.6,1132500.0,21.0646,21.1405,20.9887,21.106,1132500.0
2011-10-06 10:10:00,30.59,30.99,30.56,30.9,1222400.0,21.0991,21.375,21.0784,21.3129,1222400.0
2011-10-06 10:20:00,30.89,31.06,30.83,30.88,935900.0,21.306,21.4232,21.2646,21.2991,935900.0
2011-10-06 10:30:00,30.89,31.06,30.86,30.98,998100.0,21.306,21.4232,21.2853,21.3681,998100.0
2011-10-06 10:40:00,30.97,30.97,30.71,30.73,688800.0,21.3612,21.3612,21.1818,21.1956,688800.0
2011-10-06 10:50:00,30.73,30.99,30.67,30.94,904700.0,21.1956,21.375,21.1543,21.3405,904700.0
2011-10-06 11:00:00,30.94,31.26,30.94,31.26,1385800.0,21.3405,21.5612,21.3405,21.5612,1385800.0
2011-10-06 11:10:00,31.26,31.59,31.25,31.53,2032200.0,21.5612,21.7888,21.5543,21.7474,2032200.0
2011-10-06 11:20:00,31.53,31.57,31.37,31.55,990900.0,21.7474,21.775,21.6371,21.7612,990900.0
2011-10-06 11:30:00,31.55,31.97,31.54,31.97,1913000.0,21.7612,22.0509,21.7543,22.0509,1913000.0
2011-10-06 11:40:00,31.96,32.07,31.78,31.82,1751600.0,22.044,22.1199,21.9199,21.9474,1751600.0
2011-10-06 11:50:00,31.81,31.95,31.72,31.9,1499800.0,21.9406,22.0371,21.8785,22.0026,1499800.0
2011-10-06 12:00:00,31.9,31.93,31.63,31.63,925000.0,22.0026,22.0233,21.8164,21.8164,925000.0
2011-10-06 12:10:00,31.63,31.84,31.61,31.8,746100.0,21.8164,21.9612,21.8026,21.9337,746100.0
2011-10-06 12:20:00,31.8,31.85,31.64,31.67,727200.0,21.9337,21.9681,21.8233,21.844,727200.0
2011-10-06 12:30:00,31.67,31.68,31.49,31.52,882100.0,21.844,21.8509,21.7198,21.7405,882100.0
2011-10-06 12:40:00,31.52,31.58,31.38,31.52,724800.0,21.7405,21.7819,21.644,21.7405,724800.0
2011-10-06 12:50:00,31.51,31.56,31.43,31.5,471900.0,21.7336,21.7681,21.6785,21.7267,471900.0
2011-10-06 13:00:00,31.49,31.54,31.37,31.54,483800.0,21.7198,21.7543,21.6371,21.7543,483800.0
2011-10-06 13:10:00,31.53,31.63,31.49,31.52,449700.0,21.7474,21.8164,21.7198,21.7405,449700.0
2011-10-06 13:20:00,31.52,31.64,31.48,31.58,818200.0,21.7405,21.8233,21.7129,21.7819,818200.0
2011-10-06 13:30:00,31.59,31.72,31.54,31.59,1126900.0,21.7888,21.8785,21.7543,21.7888,1126900.0
2011-10-06 13:40:00,31.59,31.67,31.53,31.64,893900.0,21.7888,21.844,21.7474,21.8233,893900.0
2011-10-06 13:50:00,31.64,31.74,31.64,31.7,596200.0,21.8233,21.8923,21.8233,21.8647,596200.0
2011-10-06 14:00:00,31.71,31.82,31.61,31.82,1099800.0,21.8716,21.9474,21.8026,21.9474,1099800.0
2011-10-06 14:10:00,31.82,32.08,31.78,32.05,1235400.0,21.9474,22.1268,21.9199,22.1061,1235400.0
2011-10-06 14:20:00,32.06,32.2,32.04,32.09,1928900.0,22.113,22.2095,22.0992,22.1337,1928900.0
2011-10-06 14:30:00,32.08,32.17,31.96,31.96,1584600.0,22.1268,22.1889,22.044,22.044,1584600.0
2011-10-06 14:40:00,31.96,32.12,31.94,31.99,1016100.0,22.044,22.1544,22.0302,22.0647,1016100.0
2011-10-06 14:50:00,31.99,32.04,31.88,31.91,919200.0,22.0647,22.0992,21.9888,22.0095,919200.0
2011-10-06 15:00:00,31.91,32.09,31.89,32.06,1005900.0,22.0095,22.1337,21.9957,22.113,1005900.0
2011-10-06 15:10:00,32.07,32.13,31.81,31.81,1150600.0,22.1199,22.1613,21.9406,21.9406,1150600.0
2011-10-06 15:20:00,31.81,31.85,31.68,31.76,1446700.0,21.9406,21.9681,21.8509,21.9061,1446700.0
2011-10-06 15:30:00,31.76,32.04,31.74,32.01,1734000.0,21.9061,22.0992,21.8923,22.0785,1734000.0
2011-10-06 15:40:00,32.01,32.25,31.97,32.25,2416700.0,22.0785,22.244,22.0509,22.244,2416700.0
2011-10-06 15:50:00,32.25,32.46,32.24,32.36,5029300.0,22.244,22.3889,22.2371,22.3199,5029300.0
2011-10-07 09:30:00,32.55,32.61,31.98,32.0,1883300.0,22.451,22.4923,22.0578,22.0716,1883300.0
2011-10-07 09:40:00,32.0,32.13,31.74,31.81,1945700.0,22.0716,22.1613,21.8923,21.9406,1945700.0
2011-10-07 09:50:00,31.81,32.1,31.7,32.09,1137500.0,21.9406,22.1406,21.8647,22.1337,1137500.0
2011-10-07 10:00:00,32.09,32.17,31.91,32.05,1249200.0,22.1337,22.1889,22.0095,22.1061,1249200.0
2011-10-07 10:10:00,32.07,32.25,31.99,32.22,1090200.0,22.1199,22.244,22.0647,22.2233,1090200.0
2011-10-07 10:20:00,32.23,32.3,32.11,32.22,1123200.0,22.2302,22.2785,22.1475,22.2233,1123200.0
2011-10-07 10:30:00,32.21,32.27,32.02,32.04,850600.0,22.2164,22.2578,22.0854,22.0992,850600.0
2011-10-07 10:40:00,32.04,32.08,31.83,31.86,955600.0,22.0992,22.1268,21.9543,21.975,955600.0
2011-10-07 10:50:00,31.87,31.93,31.64,31.65,945300.0,21.9819,22.0233,21.8233,21.8302,945300.0
2011-10-07 11:00:00,31.64,31.69,31.52,31.63,829200.0,21.8233,21.8578,21.7405,21.8164,829200.0
2011-10-07 11:10:00,31.65,31.7,31.5,31.51,727100.0,21.8302,21.8647,21.7267,21.7336,727100.0
2011-10-07 11:20:00,31.51,31.65,31.48,31.64,637700.0,21.7336,21.8302,21.7129,21.8233,637700.0
2011-10-07 11:30:00,31.64,31.67,31.48,31.52,616000.0,21.8233,21.844,21.7129,21.7405,616000.0
2011-10-07 11:40:00,31.52,31.63,31.45,31.47,595600.0,21.7405,21.8164,21.6922,21.706,595600.0
2011-10-07 11:50:00,31.48,31.57,31.45,31.53,560800.0,21.7129,21.775,21.6922,21.7474,560800.0
2011-10-07 12:00:00,31.54,31.55,31.23,31.53,1339100.0,21.7543,21.7612,21.5405,21.7474,1339100.0
2011-10-07 12:10:00,31.53,31.57,31.24,31.26,927600.0,21.7474,21.775,21.5474,21.5612,927600.0
2011-10-07 12:20:00,31.27,31.32,31.11,31.21,1031500.0,21.5681,21.6026,21.4577,21.5267,1031500.0
2011-10-07 12:30:00,31.2,31.3,31.13,31.24,801800.0,21.5198,21.5888,21.4715,21.5474,801800.0
2011-10-07 12:40:00,31.24,31.28,30.98,31.05,1113200.0,21.5474,21.575,21.3681,21.4164,1113200.0
2011-10-07 12:50:00,31.06,31.1,30.96,31.02,822600.0,21.4232,21.4508,21.3543,21.3957,822600.0
2011-10-07 13:00:00,31.02,31.06,30.85,30.91,725900.0,21.3957,21.4232,21.2784,21.3198,725900.0
2011-10-07 13:10:00,30.91,31.05,30.87,30.87,687900.0,21.3198,21.4164,21.2922,21.2922,687900.0
2011-10-07 13:20:00,30.88,31.14,30.86,30.97,802600.0,21.2991,21.4784,21.2853,21.3612,802600.0
2011-10-07 13:30:00,30.97,31.0,30.74,30.75,840100.0,21.3612,21.3819,21.2025,21.2094,840100.0
2011-10-07 13:40:00,30.75,30.89,30.67,30.87,741900.0,21.2094,21.306,21.1543,21.2922,741900.0
2011-10-07 13:50:00,30.88,31.01,30.8,30.93,569500.0,21.2991,21.3888,21.2439,21.3336,569500.0
2011-10-07 14:00:00,30.92,30.99,30.92,30.98,789400.0,21.3267,21.375,21.3267,21.3681,789400.0
2011-10-07 14:10:00,30.98,31.01,30.86,30.91,469000.0,21.3681,21.3888,21.2853,21.3198,469000.0
2011-10-07 14:20:00,30.91,31.1,30.83,30.85,1462300.0,21.3198,21.4508,21.2646,21.2784,1462300.0
2011-10-07 14:30:00,30.84,30.98,30.78,30.92,1206000.0,21.2715,21.3681,21.2301,21.3267,1206000.0
2011-10-07 14:40:00,30.91,30.95,30.79,30.83,1064000.0,21.3198,21.3474,21.237,21.2646,1064000.0
2011-10-07 14:50:00,30.83,30.96,30.8,30.9,720500.0,21.2646,21.3543,21.2439,21.3129,720500.0
2011-10-07 15:00:00,30.91,30.97,30.84,30.94,932900.0,21.3198,21.3612,21.2715,21.3405,932900.0
2011-10-07 15:10:00,30.94,31.09,30.87,30.98,1388000.0,21.3405,21.4439,21.2922,21.3681,1388000.0
2011-10-07 15:20:00,30.98,31.13,30.97,31.12,1398900.0,21.3681,21.4715,21.3612,21.4646,1398900.0
2011-10-07 15:30:00,31.12,31.3,31.04,31.08,1486800.0,21.4646,21.5888,21.4095,21.437,1486800.0
2011-10-07 15:40:00,31.08,31.11,30.91,30.96,1797300.0,21.437,21.4577,21.3198,21.3543,1797300.0
2011-10-07 15:50:00,30.96,30.98,30.65,30.71,4619500.0,21.3543,21.3681,21.1405,21.1818,4619500.0
2011-10-10 09:30:00,31.6,31.95,31.58,31.84,1642900.0,21.7957,22.0371,21.7819,21.9612,1642900.0
2011-10-10 09:40:00,31.84,31.98,31.78,31.95,1701000.0,21.9612,22.0578,21.9199,22.0371,1701000.0
2011-10-10 09:50:00,31.96,32.05,31.9,31.91,1308500.0,22.044,22.1061,22.0026,22.0095,1308500.0
2011-10-10 10:00:00,31.91,31.95,31.67,31.91,1310300.0,22.0095,22.0371,21.844,22.0095,1310300.0
2011-10-10 10:10:00,31.91,32.1,31.89,32.09,987200.0,22.0095,22.1406,21.9957,22.1337,987200.0
2011-10-10 10:20:00,32.1,32.22,32.03,32.11,964300.0,22.1406,22.2233,22.0923,22.1475,964300.0
2011-10-10 10:30:00,32.11,32.18,32.05,32.06,725800.0,22.1475,22.1958,22.1061,22.113,725800.0
2011-10-10 10:40:00,32.06,32.2,32.0,32.1,932400.0,22.113,22.2095,22.0716,22.1406,932400.0
2011-10-10 10:50:00,32.09,32.1,31.99,32.05,670800.0,22.1337,22.1406,22.0647,22.1061,670800.0
2011-10-10 11:00:00,32.05,32.1,31.98,32.04,625200.0,22.1061,22.1406,22.0578,22.0992,625200.0
2011-10-10 11:10:00,32.04,32.1,31.97,32.1,376900.0,22.0992,22.1406,22.0509,22.1406,376900.0
2011-10-10 11:20:00,32.1,32.19,32.07,32.18,621400.0,22.1406,22.2027,22.1199,22.1958,621400.0
2011-10-10 11:30:00,32.17,32.2,32.15,32.18,440300.0,22.1889,22.2095,22.1751,22.1958,440300.0
2011-10-10 11:40:00,32.18,32.25,32.13,32.14,589000.0,22.1958,22.244,22.1613,22.1682,589000.0
2011-10-10 11:50:00,32.13,32.21,32.13,32.21,406300.0,22.1613,22.2164,22.1613,22.2164,406300.0
2011-10-10 12:00:00,32.22,32.24,32.12,32.18,351000.0,22.2233,22.2371,22.1544,22.1958,351000.0
2011-10-10 12:10:00,32.18,32.23,32.15,32.17,385200.0,22.1958,22.2302,22.1751,22.1889,385200.0
2011-10-10 12:20:00,32.17,32.22,32.1,32.18,334400.0,22.1889,22.2233,22.1406,22.1958,334400.0
2011-10-10 12:30:00,32.18,32.21,32.11,32.13,384800.0,22.1958,22.2164,22.1475,22.1613,384800.0
2011-10-10 12:40:00,32.13,32.15,31.96,31.96,740200.0,22.1613,22.1751,22.044,22.044,740200.0
2011-10-10 12:50:00,31.96,32.05,31.91,32.03,613900.0,22.044,22.1061,22.0095,22.0923,613900.0
2011-10-10 13:00:00,32.03,32.08,31.99,32.01,451300.0,22.0923,22.1268,22.0647,22.0785,451300.0
2011-10-10 13:10:00,32.01,32.09,31.99,32.07,337900.0,22.0785,22.1337,22.0647,22.1199,337900.0
2011-10-10 13:20:00,32.07,32.16,32.05,32.07,743000.0,22.1199,22.182,22.1061,22.1199,743000.0
2011-10-10 13:30:00,32.07,32.12,32.06,32.07,343000.0,22.1199,22.1544,22.113,22.1199,343000.0
2011-10-10 13:40:00,32.06,32.11,32.0,32.05,289500.0,22.113,22.1475,22.0716,22.1061,289500.0
2011-10-10 13:50:00,32.06,32.06,31.96,31.96,574100.0,22.113,22.113,22.044,22.044,574100.0
2011-10-10 14:00:00,31.97,31.98,31.87,31.9,784500.0,22.0509,22.0578,21.9819,22.0026,784500.0
2011-10-10 14:10:00,31.91,32.01,31.91,31.99,354200.0,22.0095,22.0785,22.0095,22.0647,354200.0
2011-10-10 14:20:00,31.98,32.05,31.95,32.02,526300.0,22.0578,22.1061,22.0371,22.0854,526300.0
2011-10-10 14:30:00,32.03,32.13,32.01,32.02,580000.0,22.0923,22.1613,22.0785,22.0854,580000.0
2011-10-10 14:40:00,32.02,32.1,32.01,32.05,304800.0,22.0854,22.1406,22.0785,22.1061,304800.0
2011-10-10 14:50:00,32.05,32.15,32.04,32.09,777500.0,22.1061,22.1751,22.0992,22.1337,777500.0
2011-10-10 15:00:00,32.1,32.13,31.89,31.93,859800.0,22.1406,22.1613,21.9957,22.0233,859800.0
2011-10-10 15:10:00,31.92,32.0,31.81,31.98,827900.0,22.0164,22.0716,21.9406,22.0578,827900.0
2011-10-10 15:20:00,31.98,32.0,31.8,31.87,659800.0,22.0578,22.0716,21.9337,21.9819,659800.0
2011-10-10 15:30:00,31.87,31.99,31.8,31.93,1139000.0,21.9819,22.0647,21.9337,22.0233,1139000.0
2011-10-10 15:40:00,31.94,32.05,31.85,32.03,2130500.0,22.0302,22.1061,21.9681,22.0923,2130500.0
2011-10-10 15:50:00,32.03,32.32,32.0,32.3,5098500.0,22.0923,22.2923,22.0716,22.2785,5098500.0
2011-10-11 09:30:00,32.0,32.0,31.51,31.72,2133600.0,22.0716,22.0716,21.7336,21.8785,2133600.0
2011-10-11 09:40:00,31.72,31.79,31.41,31.66,2227700.0,21.8785,21.9268,21.6647,21.8371,2227700.0
2011-10-11 09:50:00,31.67,31.83,31.6,31.72,1335800.0,21.844,21.9543,21.7957,21.8785,1335800.0
2011-10-11 10:00:00,31.71,31.76,31.5,31.52,1052900.0,21.8716,21.9061,21.7267,21.7405,1052900.0
2011-10-11 10:10:00,31.52,31.67,31.5,31.6,902300.0,21.7405,21.844,21.7267,21.7957,902300.0
2011-10-11 10:20:00,31.6,31.99,31.57,31.99,1203500.0,21.7957,22.0647,21.775,22.0647,1203500.0
2011-10-11 10:30:00,31.96,32.24,31.96,32.13,1759600.0,22.044,22.2371,22.044,22.1613,1759600.0
2011-10-11 10:40:00,32.13,32.68,32.08,32.56,2196700.0,22.1613,22.5406,22.1268,22.4579,2196700.0
2011-10-11 10:50:00,32.57,32.57,32.24,32.34,1150300.0,22.4648,22.4648,22.2371,22.3061,1150300.0
2011-10-11 11:00:00,32.35,32.49,32.16,32.22,1009900.0,22.313,22.4096,22.182,22.2233,1009900.0
2011-10-11 11:10:00,32.21,32.24,32.09,32.16,703300.0,22.2164,22.2371,22.1337,22.182,703300.0
2011-10-11 11:20:00,32.16,32.22,32.09,32.2,440100.0,22.182,22.2233,22.1337,22.2095,440100.0
2011-10-11 11:30:00,32.19,32.38,32.19,32.38,545400.0,22.2027,22.3337,22.2027,22.3337,545400.0
2011-10-11 11:40:00,32.38,32.48,32.37,32.43,628100.0,22.3337,22.4027,22.3268,22.3682,628100.0
2011-10-11 11:50:00,32.43,32.49,32.32,32.47,537900.0,22.3682,22.4096,22.2923,22.3958,537900.0
2011-10-11 12:00:00,32.46,32.5,32.39,32.44,471300.0,22.3889,22.4165,22.3406,22.3751,471300.0
2011-10-11 12:10:00,32.45,32.5,32.32,32.32,430700.0,22.382,22.4165,22.2923,22.2923,430700.0
2011-10-11 12:20:00,32.32,32.33,32.24,32.3,549100.0,22.2923,22.2992,22.2371,22.2785,549100.0
2011-10-11 12:30:00,32.3,32.31,32.05,32.06,484400.0,22.2785,22.2854,22.1061,22.113,484400.0
2011-10-11 12:40:00,32.06,32.15,31.97,32.01,700600.0,22.113,22.1751,22.0509,22.0785,700600.0
2011-10-11 12:50:00,32.0,32.06,31.88,32.03,682700.0,22.0716,22.113,21.9888,22.0923,682700.0
2011-10-11 13:00:00,32.04,32.1,31.99,32.07,365200.0,22.0992,22.1406,22.0647,22.1199,365200.0
2011-10-11 13:10:00,32.08,32.22,31.94,32.2,752100.0,22.1268,22.2233,22.0302,22.2095,752100.0
2011-10-11 13:20:00,32.2,32.3,32.18,32.27,451500.0,22.2095,22.2785,22.1958,22.2578,451500.0
2011-10-11 13:30:00,32.27,32.3,32.2,32.24,404700.0,22.2578,22.2785,22.2095,22.2371,404700.0
2011-10-11 13:40:00,32.24,32.24,32.02,32.07,479900.0,22.2371,22.2371,22.0854,22.1199,479900.0
2011-10-11 13:50:00,32.07,32.34,32.05,32.34,623200.0,22.1199,22.3061,22.1061,22.3061,623200.0
2011-10-11 14:00:00,32.34,32.37,32.2,32.24,482300.0,22.3061,22.3268,22.2095,22.2371,482300.0
2011-10-11 14:10:00,32.24,32.27,32.12,32.19,606400.0,22.2371,22.2578,22.1544,22.2027,606400.0
2011-10-11 14:20:00,32.19,32.24,32.0,32.05,800800.0,22.2027,22.2371,22.0716,22.1061,800800.0
2011-10-11 14:30:00,32.07,32.18,32.03,32.1,476700.0,22.1199,22.1958,22.0923,22.1406,476700.0
2011-10-11 14:40:00,32.11,32.15,32.06,32.06,367600.0,22.1475,22.1751,22.113,22.113,367600.0
2011-10-11 14:50:00,32.06,32.13,32.04,32.12,543600.0,22.113,22.1613,22.0992,22.1544,543600.0
2011-10-11 15:00:00,32.12,32.4,32.11,32.38,1001900.0,22.1544,22.3475,22.1475,22.3337,1001900.0
2011-10-11 15:10:00,32.37,32.45,32.28,32.37,821200.0,22.3268,22.382,22.2647,22.3268,821200.0
2011-10-11 15:20:00,32.37,32.48,32.27,32.31,969300.0,22.3268,22.4027,22.2578,22.2854,969300.0
2011-10-11 15:30:00,32.31,32.58,32.29,32.5,1442200.0,22.2854,22.4716,22.2716,22.4165,1442200.0
2011-10-11 15:40:00,32.51,32.58,32.4,32.43,1309800.0,22.4234,22.4716,22.3475,22.3682,1309800.0
2011-10-11 15:50:00,32.42,32.47,32.23,32.3,2214200.0,22.3613,22.3958,22.2302,22.2785,2214200.0
2011-10-12 09:30:00,32.72,33.43,32.69,33.14,4301100.0,22.5682,23.0579,22.5475,22.8579,4301100.0
2011-10-12 09:40:00,33.13,33.43,32.98,33.07,2196200.0,22.851,23.0579,22.7475,22.8096,2196200.0
2011-10-12 09:50:00,33.07,33.2,32.87,33.19,1806300.0,22.8096,22.8993,22.6717,22.8924,1806300.0
2011-10-12 10:00:00,33.18,33.25,33.04,33.22,1331600.0,22.8855,22.9338,22.7889,22.9131,1331600.0
2011-10-12 10:10:00,33.21,33.47,33.12,33.45,1852900.0,22.9062,23.0855,22.8441,23.0717,1852900.0
2011-10-12 10:20:00,33.45,33.47,33.19,33.23,1364400.0,23.0717,23.0855,22.8924,22.92,1364400.0
2011-10-12 10:30:00,33.24,33.28,33.14,33.26,1272400.0,22.9269,22.9545,22.8579,22.9407,1272400.0
2011-10-12 10:40:00,33.27,33.28,33.04,33.14,1212700.0,22.9476,22.9545,22.7889,22.8579,1212700.0
2011-10-12 10:50:00,33.13,33.15,33.03,33.04,886000.0,22.851,22.8648,22.782,22.7889,886000.0
2011-10-12 11:00:00,33.04,33.06,32.83,32.93,1512600.0,22.7889,22.8027,22.6441,22.7131,1512600.0
2011-10-12 11:10:00,32.93,33.13,32.92,33.09,1012700.0,22.7131,22.851,22.7062,22.8234,1012700.0
2011-10-12 11:20:00,33.09,33.1,32.88,32.99,981600.0,22.8234,22.8303,22.6786,22.7544,981600.0
2011-10-12 11:30:00,32.98,33.15,32.97,33.01,744300.0,22.7475,22.8648,22.7406,22.7682,744300.0
2011-10-12 11:40:00,33.01,33.09,32.94,32.99,648200.0,22.7682,22.8234,22.72,22.7544,648200.0
2011-10-12 11:50:00,33.0,33.09,32.98,33.0,630100.0,22.7613,22.8234,22.7475,22.7613,630100.0
2011-10-12 12:00:00,33.0,33.05,32.96,32.96,564100.0,22.7613,22.7958,22.7337,22.7337,564100.0
2011-10-12 12:10:00,32.96,33.02,32.96,33.01,562200.0,22.7337,22.7751,22.7337,22.7682,562200.0
2011-10-12 12:20:00,33.01,33.19,33.0,33.17,1083100.0,22.7682,22.8924,22.7613,22.8786,1083100.0
2011-10-12 12:30:00,33.17,33.4,33.16,33.3,1329800.0,22.8786,23.0372,22.8717,22.9683,1329800.0
2011-10-12 12:40:00,33.31,33.36,33.2,33.36,675000.0,22.9752,23.0096,22.8993,23.0096,675000.0
2011-10-12 12:50:00,33.36,33.53,33.36,33.48,1147800.0,23.0096,23.1269,23.0096,23.0924,1147800.0
2011-10-12 13:00:00,33.48,33.59,33.4,33.43,985900.0,23.0924,23.1683,23.0372,23.0579,985900.0
2011-10-12 13:10:00,33.43,33.47,33.36,33.41,583200.0,23.0579,23.0855,23.0096,23.0441,583200.0
2011-10-12 13:20:00,33.42,33.45,33.33,33.37,323800.0,23.051,23.0717,22.989,23.0165,323800.0
2011-10-12 13:30:00,33.38,33.45,33.34,33.42,603500.0,23.0234,23.0717,22.9959,23.051,603500.0
2011-10-12 13:40:00,33.42,33.46,33.35,33.37,523400.0,23.051,23.0786,23.0027,23.0165,523400.0
2011-10-12 13:50:00,33.36,33.41,33.3,33.34,557500.0,23.0096,23.0441,22.9683,22.9959,557500.0
2011-10-12 14:00:00,33.34,33.48,33.31,33.44,999900.0,22.9959,23.0924,22.9752,23.0648,999900.0
2011-10-12 14:10:00,33.44,33.49,33.34,33.42,889600.0,23.0648,23.0993,22.9959,23.051,889600.0
2011-10-12 14:20:00,33.41,33.68,33.36,33.65,1137600.0,23.0441,23.2304,23.0096,23.2097,1137600.0
2011-10-12 14:30:00,33.65,33.87,33.65,33.67,1544900.0,23.2097,23.3614,23.2097,23.2235,1544900.0
2011-10-12 14:40:00,33.68,33.73,33.56,33.65,893900.0,23.2304,23.2648,23.1476,23.2097,893900.0
2011-10-12 14:50:00,33.65,33.66,33.35,33.41,1120300.0,23.2097,23.2166,23.0027,23.0441,1120300.0
2011-10-12 15:00:00,33.4,33.59,33.37,33.59,1442600.0,23.0372,23.1683,23.0165,23.1683,1442600.0
2011-10-12 15:10:00,33.59,33.65,33.4,33.43,1396700.0,23.1683,23.2097,23.0372,23.0579,1396700.0
2011-10-12 15:20:00,33.42,33.54,33.4,33.51,1391500.0,23.051,23.1338,23.0372,23.1131,1391500.0
2011-10-12 15:30:00,33.48,33.62,33.28,33.59,2432800.0,23.0924,23.189,22.9545,23.1683,2432800.0
2011-10-12 15:40:00,33.59,33.75,33.3,33.35,2899500.0,23.1683,23.2786,22.9683,23.0027,2899500.0
2011-10-12 15:50:00,33.34,33.45,33.12,33.21,4650700.0,22.9959,23.0717,22.8441,22.9062,4650700.0
2011-10-13 09:30:00,32.48,32.49,31.83,31.87,5691300.0,22.4027,22.4096,21.9543,21.9819,5691300.0
2011-10-13 09:40:00,31.87,32.02,31.71,31.76,3872300.0,21.9819,22.0854,21.8716,21.9061,3872300.0
2011-10-13 09:50:00,31.76,31.78,31.52,31.58,3673200.0,21.9061,21.9199,21.7405,21.7819,3673200.0
2011-10-13 10:00:00,31.58,31.76,31.54,31.61,2266800.0,21.7819,21.9061,21.7543,21.8026,2266800.0
2011-10-13 10:10:00,31.6,31.73,31.55,31.58,2105100.0,21.7957,21.8854,21.7612,21.7819,2105100.0
2011-10-13 10:20:00,31.58,31.73,31.52,31.6,2648200.0,21.7819,21.8854,21.7405,21.7957,2648200.0
2011-10-13 10:30:00,31.6,31.81,31.37,31.43,3630600.0,21.7957,21.9406,21.6371,21.6785,3630600.0
2011-10-13 10:40:00,31.43,31.54,31.3,31.38,2194000.0,21.6785,21.7543,21.5888,21.644,2194000.0
2011-10-13 10:50:00,31.39,31.47,31.27,31.3,1748600.0,21.6509,21.706,21.5681,21.5888,1748600.0
2011-10-13 11:00:00,31.29,31.4,31.08,31.2,2460400.0,21.5819,21.6578,21.437,21.5198,2460400.0
2011-10-13 11:10:00,31.2,31.33,31.1,31.21,1713600.0,21.5198,21.6095,21.4508,21.5267,1713600.0
2011-10-13 11:20:00,31.2,31.42,31.17,31.29,1730200.0,21.5198,21.6716,21.4991,21.5819,1730200.0
2011-10-13 11:30:00,31.29,31.38,31.2,31.29,882200.0,21.5819,21.644,21.5198,21.5819,882200.0
2011-10-13 11:40:00,31.29,31.34,31.15,31.18,1199300.0,21.5819,21.6164,21.4853,21.506,1199300.0
2011-10-13 11:50:00,31.17,31.26,31.1,31.11,1307600.0,21.4991,21.5612,21.4508,21.4577,1307600.0
2011-10-13 12:00:00,31.11,31.21,31.07,31.1,1515800.0,21.4577,21.5267,21.4301,21.4508,1515800.0
2011-10-13 12:10:00,31.11,31.18,30.98,31.03,1571600.0,21.4577,21.506,21.3681,21.4026,1571600.0
2011-10-13 12:20:00,31.03,31.07,30.92,30.99,1193000.0,21.4026,21.4301,21.3267,21.375,1193000.0
2011-10-13 12:30:00,31.0,31.07,30.92,31.04,1104700.0,21.3819,21.4301,21.3267,21.4095,1104700.0
2011-10-13 12:40:00,31.04,31.08,30.95,31.07,831800.0,21.4095,21.437,21.3474,21.4301,831800.0
2011-10-13 12:50:00,31.05,31.27,31.03,31.18,1158600.0,21.4164,21.5681,21.4026,21.506,1158600.0
2011-10-13 13:00:00,31.17,31.31,31.12,31.31,1023100.0,21.4991,21.5957,21.4646,21.5957,1023100.0
2011-10-13 13:10:00,31.29,31.35,31.15,31.17,988400.0,21.5819,21.6233,21.4853,21.4991,988400.0
2011-10-13 13:20:00,31.17,31.37,31.15,31.34,817500.0,21.4991,21.6371,21.4853,21.6164,817500.0
2011-10-13 13:30:00,31.34,31.39,31.27,31.28,1090300.0,21.6164,21.6509,21.5681,21.575,1090300.0
2011-10-13 13:40:00,31.28,31.35,31.17,31.33,859400.0,21.575,21.6233,21.4991,21.6095,859400.0
2011-10-13 13:50:00,31.33,31.43,31.21,31.42,1338400.0,21.6095,21.6785,21.5267,21.6716,1338400.0
2011-10-13 14:00:00,31.43,31.49,31.35,31.42,1268100.0,21.6785,21.7198,21.6233,21.6716,1268100.0
2011-10-13 14:10:00,31.42,31.42,31.31,31.38,555600.0,21.6716,21.6716,21.5957,21.644,555600.0
2011-10-13 14:20:00,31.37,31.47,31.28,31.31,865400.0,21.6371,21.706,21.575,21.5957,865400.0
2011-10-13 14:30:00,31.31,31.48,31.28,31.42,1083700.0,21.5957,21.7129,21.575,21.6716,1083700.0
2011-10-13 14:40:00,31.43,31.68,31.4,31.62,1694500.0,21.6785,21.8509,21.6578,21.8095,1694500.0
2011-10-13 14:50:00,31.63,31.67,31.49,31.52,1067200.0,21.8164,21.844,21.7198,21.7405,1067200.0
2011-10-13 15:00:00,31.53,31.82,31.5,31.76,1898000.0,21.7474,21.9474,21.7267,21.9061,1898000.0
2011-10-13 15:10:00,31.76,31.77,31.56,31.57,1549000.0,21.9061,21.913,21.7681,21.775,1549000.0
2011-10-13 15:20:00,31.56,31.7,31.37,31.47,1882500.0,21.7681,21.8647,21.6371,21.706,1882500.0
2011-10-13 15:30:00,31.47,31.52,31.27,31.37,1755800.0,21.706,21.7405,21.5681,21.6371,1755800.0
2011-10-13 15:40:00,31.37,31.5,31.32,31.47,2573300.0,21.6371,21.7267,21.6026,21.706,2573300.0
2011-10-13 15:50:00,31.47,31.69,31.41,31.59,5323900.0,21.706,21.8578,21.6647,21.7888,5323900.0
2011-10-14 09:30:00,31.87,32.32,31.66,32.2,5390600.0,21.9819,22.2923,21.8371,22.2095,5390600.0
2011-10-14 09:40:00,32.23,32.27,32.01,32.15,1973200.0,22.2302,22.2578,22.0785,22.1751,1973200.0
2011-10-14 09:50:00,32.14,32.27,31.82,31.84,2071700.0,22.1682,22.2578,21.9474,21.9612,2071700.0
2011-10-14 10:00:00,31.84,32.06,31.71,32.0,1709600.0,21.9612,22.113,21.8716,22.0716,1709600.0
2011-10-14 10:10:00,32.0,32.03,31.46,31.51,2414800.0,22.0716,22.0923,21.6991,21.7336,2414800.0
2011-10-14 10:20:00,31.51,31.77,31.48,31.62,2203500.0,21.7336,21.913,21.7129,21.8095,2203500.0
2011-10-14 10:30:00,31.62,31.67,31.4,31.45,1619000.0,21.8095,21.844,21.6578,21.6922,1619000.0
2011-10-14 10:40:00,31.45,31.71,31.41,31.63,1246700.0,21.6922,21.8716,21.6647,21.8164,1246700.0
2011-10-14 10:50:00,31.63,31.71,31.52,31.69,1015300.0,21.8164,21.8716,21.7405,21.8578,1015300.0
2011-10-14 11:00:00,31.69,31.82,31.6,31.63,1128000.0,21.8578,21.9474,21.7957,21.8164,1128000.0
2011-10-14 11:10:00,31.65,31.71,31.58,31.68,792500.0,21.8302,21.8716,21.7819,21.8509,792500.0
2011-10-14 11:20:00,31.68,31.69,31.48,31.58,810100.0,21.8509,21.8578,21.7129,21.7819,810100.0
2011-10-14 11:30:00,31.58,31.72,31.54,31.68,927900.0,21.7819,21.8785,21.7543,21.8509,927900.0
2011-10-14 11:40:00,31.67,31.72,31.66,31.69,715900.0,21.844,21.8785,21.8371,21.8578,715900.0
2011-10-14 11:50:00,31.69,31.71,31.57,31.58,627500.0,21.8578,21.8716,21.775,21.7819,627500.0
2011-10-14 12:00:00,31.57,31.66,31.49,31.64,749300.0,21.775,21.8371,21.7198,21.8233,749300.0
2011-10-14 12:10:00,31.64,31.68,31.49,31.52,442200.0,21.8233,21.8509,21.7198,21.7405,442200.0
2011-10-14 12:20:00,31.53,31.59,31.47,31.56,414200.0,21.7474,21.7888,21.706,21.7681,414200.0
2011-10-14 12:30:00,31.56,31.68,31.54,31.56,476000.0,21.7681,21.8509,21.7543,21.7681,476000.0
2011-10-14 12:40:00,31.57,31.61,31.52,31.54,315900.0,21.775,21.8026,21.7405,21.7543,315900.0
2011-10-14 12:50:00,31.54,31.58,31.44,31.49,377300.0,21.7543,21.7819,21.6853,21.7198,377300.0
2011-10-14 13:00:00,31.49,31.63,31.46,31.61,636400.0,21.7198,21.8164,21.6991,21.8026,636400.0
2011-10-14 13:10:00,31.6,31.71,31.57,31.69,597000.0,21.7957,21.8716,21.775,21.8578,597000.0
2011-10-14 13:20:00,31.69,31.72,31.61,31.63,465600.0,21.8578,21.8785,21.8026,21.8164,465600.0
2011-10-14 13:30:00,31.64,31.72,31.61,31.7,306800.0,21.8233,21.8785,21.8026,21.8647,306800.0
2011-10-14 13:40:00,31.7,31.71,31.64,31.7,396400.0,21.8647,21.8716,21.8233,21.8647,396400.0
2011-10-14 13:50:00,31.7,31.71,31.65,31.69,675300.0,21.8647,21.8716,21.8302,21.8578,675300.0
2011-10-14 14:00:00,31.69,31.72,31.61,31.65,702300.0,21.8578,21.8785,21.8026,21.8302,702300.0
2011-10-14 14:10:00,31.65,31.71,31.64,31.69,505400.0,21.8302,21.8716,21.8233,21.8578,505400.0
2011-10-14 14:20:00,31.7,31.75,31.67,31.72,491600.0,21.8647,21.8992,21.844,21.8785,491600.0
2011-10-14 14:30:00,31.73,31.75,31.55,31.62,589700.0,21.8854,21.8992,21.7612,21.8095,589700.0
2011-10-14 14:40:00,31.62,31.66,31.6,31.65,400800.0,21.8095,21.8371,21.7957,21.8302,400800.0
2011-10-14 14:50:00,31.65,31.73,31.65,31.72,757800.0,21.8302,21.8854,21.8302,21.8785,757800.0
2011-10-14 15:00:00,31.72,31.74,31.66,31.68,751900.0,21.8785,21.8923,21.8371,21.8509,751900.0
2011-10-14 15:10:00,31.67,31.77,31.63,31.74,685800.0,21.844,21.913,21.8164,21.8923,685800.0
2011-10-14 15:20:00,31.74,31.89,31.73,31.84,1113400.0,21.8923,21.9957,21.8854,21.9612,1113400.0
2011-10-14 15:30:00,31.84,31.92,31.74,31.75,1843300.0,21.9612,22.0164,21.8923,21.8992,1843300.0
2011-10-14 15:40:00,31.74,31.9,31.71,31.76,2421700.0,21.8923,22.0026,21.8716,21.9061,2421700.0
2011-10-14 15:50:00,31.76,31.91,31.64,31.89,5594800.0,21.9061,22.0095,21.8233,21.9957,5594800.0
2011-10-17 09:30:00,31.63,32.0,31.6,31.94,2062400.0,21.8164,22.0716,21.7957,22.0302,2062400.0
2011-10-17 09:40:00,31.94,32.09,31.86,31.89,2215400.0,22.0302,22.1337,21.975,21.9957,2215400.0
2011-10-17 09:50:00,31.88,31.9,31.68,31.72,1157800.0,21.9888,22.0026,21.8509,21.8785,1157800.0
2011-10-17 10:00:00,31.74,31.75,31.53,31.54,1936000.0,21.8923,21.8992,21.7474,21.7543,1936000.0
2011-10-17 10:10:00,31.55,31.57,31.31,31.36,1863800.0,21.7612,21.775,21.5957,21.6302,1863800.0
2011-10-17 10:20:00,31.36,31.42,31.3,31.31,866100.0,21.6302,21.6716,21.5888,21.5957,866100.0
2011-10-17 10:30:00,31.31,31.35,31.1,31.11,1588700.0,21.5957,21.6233,21.4508,21.4577,1588700.0
2011-10-17 10:40:00,31.11,31.19,31.04,31.12,913400.0,21.4577,21.5129,21.4095,21.4646,913400.0
2011-10-17 10:50:00,31.12,31.3,31.06,31.25,620200.0,21.4646,21.5888,21.4232,21.5543,620200.0
2011-10-17 11:00:00,31.24,31.28,31.12,31.26,544800.0,21.5474,21.575,21.4646,21.5612,544800.0
2011-10-17 11:10:00,31.25,31.36,31.18,31.28,600700.0,21.5543,21.6302,21.506,21.575,600700.0
2011-10-17 11:20:00,31.29,31.34,31.25,31.28,283500.0,21.5819,21.6164,21.5543,21.575,283500.0
2011-10-17 11:30:00,31.28,31.35,31.25,31.33,413400.0,21.575,21.6233,21.5543,21.6095,413400.0
2011-10-17 11:40:00,31.32,31.35,31.15,31.16,527800.0,21.6026,21.6233,21.4853,21.4922,527800.0
2011-10-17 11:50:00,31.17,31.3,31.16,31.21,568300.0,21.4991,21.5888,21.4922,21.5267,568300.0
2011-10-17 12:00:00,31.2,31.25,31.15,31.19,409900.0,21.5198,21.5543,21.4853,21.5129,409900.0
2011-10-17 12:10:00,31.19,31.28,31.1,31.27,498800.0,21.5129,21.575,21.4508,21.5681,498800.0
2011-10-17 12:20:00,31.27,31.29,31.19,31.25,368300.0,21.5681,21.5819,21.5129,21.5543,368300.0
2011-10-17 12:30:00,31.25,31.29,31.17,31.19,547400.0,21.5543,21.5819,21.4991,21.5129,547400.0
2011-10-17 12:40:00,31.19,31.27,31.09,31.12,619800.0,21.5129,21.5681,21.4439,21.4646,619800.0
2011-10-17 12:50:00,31.12,31.27,31.12,31.21,508200.0,21.4646,21.5681,21.4646,21.5267,508200.0
2011-10-17 13:00:00,31.2,31.25,31.17,31.22,454000.0,21.5198,21.5543,21.4991,21.5336,454000.0
2011-10-17 13:10:00,31.22,31.26,31.17,31.25,456300.0,21.5336,21.5612,21.4991,21.5543,456300.0
2011-10-17 13:20:00,31.25,31.27,31.14,31.18,303800.0,21.5543,21.5681,21.4784,21.506,303800.0
2011-10-17 13:30:00,31.16,31.18,31.05,31.11,476900.0,21.4922,21.506,21.4164,21.4577,476900.0
2011-10-17 13:40:00,31.11,31.2,31.07,31.08,694500.0,21.4577,21.5198,21.4301,21.437,694500.0
2011-10-17 13:50:00,31.08,31.19,31.06,31.17,430100.0,21.437,21.5129,21.4232,21.4991,430100.0
2011-10-17 14:00:00,31.16,31.19,31.09,31.12,374000.0,21.4922,21.5129,21.4439,21.4646,374000.0
2011-10-17 14:10:00,31.13,31.18,31.1,31.17,344800.0,21.4715,21.506,21.4508,21.4991,344800.0
2011-10-17 14:20:00,31.16,31.23,31.14,31.23,637700.0,21.4922,21.5405,21.4784,21.5405,637700.0
2011-10-17 14:30:00,31.23,31.23,31.07,31.15,588300.0,21.5405,21.5405,21.4301,21.4853,588300.0
2011-10-17 14:40:00,31.15,31.27,31.15,31.23,745800.0,21.4853,21.5681,21.4853,21.5405,745800.0
2011-10-17 14:50:00,31.24,31.3,31.13,31.26,700400.0,21.5474,21.5888,21.4715,21.5612,700400.0
2011-10-17 15:00:00,31.26,31.3,31.18,31.19,551200.0,21.5612,21.5888,21.506,21.5129,551200.0
2011-10-17 15:10:00,31.18,31.37,31.17,31.24,906900.0,21.506,21.6371,21.4991,21.5474,906900.0
2011-10-17 15:20:00,31.23,31.28,31.12,31.15,1234300.0,21.5405,21.575,21.4646,21.4853,1234300.0
2011-10-17 15:30:00,31.14,31.22,31.05,31.07,1328000.0,21.4784,21.5336,21.4164,21.4301,1328000.0
2011-10-17 15:40:00,31.08,31.35,31.07,31.24,2325900.0,21.437,21.6233,21.4301,21.5474,2325900.0
2011-10-17 15:50:00,31.25,31.27,30.97,31.05,4171500.0,21.5543,21.5681,21.3612,21.4164,4171500.0
2011-10-18 09:30:00,31.36,31.67,31.3,31.54,2160700.0,21.6302,21.844,21.5888,21.7543,2160700.0
2011-10-18 09:40:00,31.55,31.65,31.18,31.21,1997600.0,21.7612,21.8302,21.506,21.5267,1997600.0
2011-10-18 09:50:00,31.21,31.33,31.14,31.32,1102700.0,21.5267,21.6095,21.4784,21.6026,1102700.0
2011-10-18 10:00:00,31.31,31.4,31.22,31.32,977400.0,21.5957,21.6578,21.5336,21.6026,977400.0
2011-10-18 10:10:00,31.33,31.45,31.27,31.34,997300.0,21.6095,21.6922,21.5681,21.6164,997300.0
2011-10-18 10:20:00,31.35,31.7,31.34,31.68,1506800.0,21.6233,21.8647,21.6164,21.8509,1506800.0
2011-10-18 10:30:00,31.69,31.77,31.51,31.69,1639300.0,21.8578,21.913,21.7336,21.8578,1639300.0
2011-10-18 10:40:00,31.69,31.88,31.69,31.87,1727900.0,21.8578,21.9888,21.8578,21.9819,1727900.0
2011-10-18 10:50:00,31.87,31.96,31.79,31.8,1013100.0,21.9819,22.044,21.9268,21.9337,1013100.0
2011-10-18 11:00:00,31.8,31.81,31.69,31.77,1161000.0,21.9337,21.9406,21.8578,21.913,1161000.0
2011-10-18 11:10:00,31.77,31.82,31.66,31.68,805500.0,21.913,21.9474,21.8371,21.8509,805500.0
2011-10-18 11:20:00,31.68,31.72,31.56,31.69,768100.0,21.8509,21.8785,21.7681,21.8578,768100.0
2011-10-18 11:30:00,31.69,32.06,31.66,31.95,1737600.0,21.8578,22.113,21.8371,22.0371,1737600.0
2011-10-18 11:40:00,31.96,32.03,31.86,31.93,1294700.0,22.044,22.0923,21.975,22.0233,1294700.0
2011-10-18 11:50:00,31.94,32.02,31.89,31.96,1102000.0,22.0302,22.0854,21.9957,22.044,1102000.0
2011-10-18 12:00:00,31.96,32.04,31.95,32.01,917000.0,22.044,22.0992,22.0371,22.0785,917000.0
2011-10-18 12:10:00,32.01,32.04,31.96,31.96,670400.0,22.0785,22.0992,22.044,22.044,670400.0
2011-10-18 12:20:00,31.97,32.02,31.95,31.98,642900.0,22.0509,22.0854,22.0371,22.0578,642900.0
2011-10-18 12:30:00,31.97,32.13,31.96,32.1,1101500.0,22.0509,22.1613,22.044,22.1406,1101500.0
2011-10-18 12:40:00,32.11,32.29,32.09,32.28,1052600.0,22.1475,22.2716,22.1337,22.2647,1052600.0
2011-10-18 12:50:00,32.27,32.3,32.19,32.23,692700.0,22.2578,22.2785,22.2027,22.2302,692700.0
2011-10-18 13:00:00,32.23,32.34,32.22,32.3,765400.0,22.2302,22.3061,22.2233,22.2785,765400.0
2011-10-18 13:10:00,32.3,32.35,32.27,32.33,917900.0,22.2785,22.313,22.2578,22.2992,917900.0
2011-10-18 13:20:00,32.33,32.34,32.25,32.26,589200.0,22.2992,22.3061,22.244,22.2509,589200.0
2011-10-18 13:30:00,32.26,32.41,32.24,32.41,1361300.0,22.2509,22.3544,22.2371,22.3544,1361300.0
2011-10-18 13:40:00,32.41,32.42,32.32,32.4,626600.0,22.3544,22.3613,22.2923,22.3475,626600.0
2011-10-18 13:50:00,32.4,32.5,32.4,32.49,1195200.0,22.3475,22.4165,22.3475,22.4096,1195200.0
2011-10-18 14:00:00,32.49,32.5,32.34,32.37,1021900.0,22.4096,22.4165,22.3061,22.3268,1021900.0
2011-10-18 14:10:00,32.36,32.47,32.36,32.44,739800.0,22.3199,22.3958,22.3199,22.3751,739800.0
2011-10-18 14:20:00,32.44,32.46,32.35,32.39,805300.0,22.3751,22.3889,22.313,22.3406,805300.0
2011-10-18 14:30:00,32.39,32.45,32.3,32.32,923500.0,22.3406,22.382,22.2785,22.2923,923500.0
2011-10-18 14:40:00,32.32,32.4,32.29,32.38,825200.0,22.2923,22.3475,22.2716,22.3337,825200.0
2011-10-18 14:50:00,32.38,32.44,32.34,32.41,825500.0,22.3337,22.3751,22.3061,22.3544,825500.0
2011-10-18 15:00:00,32.41,33.0,32.41,33.0,3274300.0,22.3544,22.7613,22.3544,22.7613,3274300.0
2011-10-18 15:10:00,32.99,33.42,32.93,32.96,4567400.0,22.7544,23.051,22.7131,22.7337,4567400.0
2011-10-18 15:20:00,32.96,33.1,32.74,32.75,2437100.0,22.7337,22.8303,22.582,22.5889,2437100.0
2011-10-18 15:30:00,32.76,32.98,32.65,32.85,2445400.0,22.5958,22.7475,22.5199,22.6579,2445400.0
2011-10-18 15:40:00,32.85,33.1,32.79,33.1,3755100.0,22.6579,22.8303,22.6165,22.8303,3755100.0
2011-10-18 15:50:00,33.1,33.26,32.7,32.84,6282400.0,22.8303,22.9407,22.5544,22.651,6282400.0
2011-10-19 09:30:00,32.72,33.67,32.59,33.65,2210600.0,22.5682,23.2235,22.4785,23.2097,2210600.0
2011-10-19 09:40:00,33.65,33.96,33.56,33.95,3894400.0,23.2097,23.4235,23.1476,23.4166,3894400.0
2011-10-19 09:50:00,33.95,34.01,33.32,33.51,3820000.0,23.4166,23.458,22.9821,23.1131,3820000.0
2011-10-19 10:00:00,33.51,33.56,33.1,33.37,1551100.0,23.1131,23.1476,22.8303,23.0165,1551100.0
2011-10-19 10:10:00,33.37,33.59,33.37,33.53,1163500.0,23.0165,23.1683,23.0165,23.1269,1163500.0
2011-10-19 10:20:00,33.52,33.78,33.49,33.77,1072000.0,23.12,23.2993,23.0993,23.2924,1072000.0
2011-10-19 10:30:00,33.78,33.84,33.46,33.49,1165400.0,23.2993,23.3407,23.0786,23.0993,1165400.0
2011-10-19 10:40:00,33.48,33.57,33.32,33.42,918400.0,23.0924,23.1545,22.9821,23.051,918400.0
2011-10-19 10:50:00,33.42,33.51,33.36,33.38,857700.0,23.051,23.1131,23.0096,23.0234,857700.0
2011-10-19 11:00:00,33.38,33.47,33.25,33.45,806400.0,23.0234,23.0855,22.9338,23.0717,806400.0
2011-10-19 11:10:00,33.44,33.45,33.17,33.2,749900.0,23.0648,23.0717,22.8786,22.8993,749900.0
2011-10-19 11:20:00,33.21,33.32,33.07,33.25,926900.0,22.9062,22.9821,22.8096,22.9338,926900.0
2011-10-19 11:30:00,33.25,33.39,33.23,33.24,697000.0,22.9338,23.0303,22.92,22.9269,697000.0
2011-10-19 11:40:00,33.24,33.31,33.17,33.17,443800.0,22.9269,22.9752,22.8786,22.8786,443800.0
2011-10-19 11:50:00,33.18,33.22,33.05,33.06,642500.0,22.8855,22.9131,22.7958,22.8027,642500.0
2011-10-19 12:00:00,33.07,33.17,33.04,33.1,758600.0,22.8096,22.8786,22.7889,22.8303,758600.0
2011-10-19 12:10:00,33.1,33.2,33.06,33.16,659200.0,22.8303,22.8993,22.8027,22.8717,659200.0
2011-10-19 12:20:00,33.16,33.34,33.11,33.29,646300.0,22.8717,22.9959,22.8372,22.9614,646300.0
2011-10-19 12:30:00,33.29,33.29,33.16,33.19,757400.0,22.9614,22.9614,22.8717,22.8924,757400.0
2011-10-19 12:40:00,33.2,33.2,33.09,33.15,436600.0,22.8993,22.8993,22.8234,22.8648,436600.0
2011-10-19 12:50:00,33.14,33.3,33.13,33.2,796700.0,22.8579,22.9683,22.851,22.8993,796700.0
2011-10-19 13:00:00,33.2,33.32,33.2,33.28,540200.0,22.8993,22.9821,22.8993,22.9545,540200.0
2011-10-19 13:10:00,33.27,33.27,33.16,33.19,618300.0,22.9476,22.9476,22.8717,22.8924,618300.0
2011-10-19 13:20:00,33.19,33.24,33.1,33.11,484600.0,22.8924,22.9269,22.8303,22.8372,484600.0
2011-10-19 13:30:00,33.1,33.11,32.9,32.9,985400.0,22.8303,22.8372,22.6924,22.6924,985400.0
2011-10-19 13:40:00,32.9,32.93,32.77,32.89,639200.0,22.6924,22.7131,22.6027,22.6855,639200.0
2011-10-19 13:50:00,32.89,32.98,32.81,32.93,436700.0,22.6855,22.7475,22.6303,22.7131,436700.0
2011-10-19 14:00:00,32.92,32.97,32.63,32.71,917600.0,22.7062,22.7406,22.5061,22.5613,917600.0
2011-10-19 14:10:00,32.7,32.78,32.62,32.73,1056000.0,22.5544,22.6096,22.4992,22.5751,1056000.0
2011-10-19 14:20:00,32.73,32.76,32.37,32.4,1367900.0,22.5751,22.5958,22.3268,22.3475,1367900.0
2011-10-19 14:30:00,32.4,32.54,32.35,32.53,1177700.0,22.3475,22.4441,22.313,22.4372,1177700.0
2011-10-19 14:40:00,32.52,32.62,32.42,32.55,644900.0,22.4303,22.4992,22.3613,22.451,644900.0
2011-10-19 14:50:00,32.55,32.57,32.41,32.45,762300.0,22.451,22.4648,22.3544,22.382,762300.0
2011-10-19 15:00:00,32.44,32.45,32.26,32.34,1109500.0,22.3751,22.382,22.2509,22.3061,1109500.0
2011-10-19 15:10:00,32.35,32.43,32.18,32.37,1330000.0,22.313,22.3682,22.1958,22.3268,1330000.0
2011-10-19 15:20:00,32.37,32.39,32.18,32.21,917900.0,22.3268,22.3406,22.1958,22.2164,917900.0
2011-10-19 15:30:00,32.21,32.38,32.19,32.25,1302100.0,22.2164,22.3337,22.2027,22.244,1302100.0
2011-10-19 15:40:00,32.25,32.42,32.03,32.38,3156200.0,22.244,22.3613,22.0923,22.3337,3156200.0
2011-10-19 15:50:00,32.38,32.43,32.15,32.24,3213500.0,22.3337,22.3682,22.1751,22.2371,3213500.0
2011-10-20 09:30:00,32.19,32.4,31.99,32.02,1910900.0,22.2027,22.3475,22.0647,22.0854,1910900.0
2011-10-20 09:40:00,32.01,32.18,31.9,32.12,1389000.0,22.0785,22.1958,22.0026,22.1544,1389000.0
2011-10-20 09:50:00,32.12,32.15,31.88,31.88,916500.0,22.1544,22.1751,21.9888,21.9888,916500.0
2011-10-20 10:00:00,31.9,32.16,31.89,31.94,1597900.0,22.0026,22.182,21.9957,22.0302,1597900.0
2011-10-20 10:10:00,31.94,32.23,31.94,32.21,930500.0,22.0302,22.2302,22.0302,22.2164,930500.0
2011-10-20 10:20:00,32.2,32.24,31.96,32.05,1100900.0,22.2095,22.2371,22.044,22.1061,1100900.0
2011-10-20 10:30:00,32.04,32.11,31.92,32.07,840500.0,22.0992,22.1475,22.0164,22.1199,840500.0
2011-10-20 10:40:00,32.08,32.11,31.89,31.89,515400.0,22.1268,22.1475,21.9957,21.9957,515400.0
2011-10-20 10:50:00,31.89,31.9,31.71,31.73,716800.0,21.9957,22.0026,21.8716,21.8854,716800.0
2011-10-20 11:00:00,31.73,31.84,31.68,31.83,726800.0,21.8854,21.9612,21.8509,21.9543,726800.0
2011-10-20 11:10:00,31.82,31.91,31.75,31.77,626700.0,21.9474,22.0095,21.8992,21.913,626700.0
2011-10-20 11:20:00,31.77,32.0,31.76,31.93,423100.0,21.913,22.0716,21.9061,22.0233,423100.0
2011-10-20 11:30:00,31.94,31.99,31.82,31.93,479300.0,22.0302,22.0647,21.9474,22.0233,479300.0
2011-10-20 11:40:00,31.93,31.97,31.81,31.88,415800.0,22.0233,22.0509,21.9406,21.9888,415800.0
2011-10-20 11:50:00,31.88,31.88,31.67,31.79,641700.0,21.9888,21.9888,21.844,21.9268,641700.0
2011-10-20 12:00:00,31.8,31.84,31.7,31.76,716400.0,21.9337,21.9612,21.8647,21.9061,716400.0
2011-10-20 12:10:00,31.75,31.83,31.72,31.76,405700.0,21.8992,21.9543,21.8785,21.9061,405700.0
2011-10-20 12:20:00,31.76,31.95,31.75,31.94,625200.0,21.9061,22.0371,21.8992,22.0302,625200.0
2011-10-20 12:30:00,31.94,32.11,31.92,32.04,690800.0,22.0302,22.1475,22.0164,22.0992,690800.0
2011-10-20 12:40:00,32.05,32.05,31.91,31.93,347200.0,22.1061,22.1061,22.0095,22.0233,347200.0
2011-10-20 12:50:00,31.93,32.23,31.92,32.18,609600.0,22.0233,22.2302,22.0164,22.1958,609600.0
2011-10-20 13:00:00,32.18,32.33,32.12,32.3,984100.0,22.1958,22.2992,22.1544,22.2785,984100.0
2011-10-20 13:10:00,32.3,32.55,32.26,32.55,1152100.0,22.2785,22.451,22.2509,22.451,1152100.0
2011-10-20 13:20:00,32.55,32.77,32.5,32.57,1206300.0,22.451,22.6027,22.4165,22.4648,1206300.0
2011-10-20 13:30:00,32.57,32.66,32.46,32.46,753100.0,22.4648,22.5268,22.3889,22.3889,753100.0
2011-10-20 13:40:00,32.46,32.59,32.34,32.53,1051600.0,22.3889,22.4785,22.3061,22.4372,1051600.0
2011-10-20 13:50:00,32.53,32.66,32.42,32.42,734300.0,22.4372,22.5268,22.3613,22.3613,734300.0
2011-10-20 14:00:00,32.42,32.53,32.35,32.4,554900.0,22.3613,22.4372,22.313,22.3475,554900.0
2011-10-20 14:10:00,32.41,32.46,32.35,32.42,464700.0,22.3544,22.3889,22.313,22.3613,464700.0
2011-10-20 14:20:00,32.42,32.6,32.39,32.53,537700.0,22.3613,22.4854,22.3406,22.4372,537700.0
2011-10-20 14:30:00,32.54,32.83,32.49,32.83,726500.0,22.4441,22.6441,22.4096,22.6441,726500.0
2011-10-20 14:40:00,32.83,32.95,32.77,32.9,1489100.0,22.6441,22.7269,22.6027,22.6924,1489100.0
2011-10-20 14:50:00,32.9,33.1,32.88,32.98,1270200.0,22.6924,22.8303,22.6786,22.7475,1270200.0
2011-10-20 15:00:00,32.99,33.05,32.89,32.95,781900.0,22.7544,22.7958,22.6855,22.7269,781900.0
2011-10-20 15:10:00,32.94,32.98,32.88,32.97,707400.0,22.72,22.7475,22.6786,22.7406,707400.0
2011-10-20 15:20:00,32.97,32.98,32.72,32.8,1021700.0,22.7406,22.7475,22.5682,22.6234,1021700.0
2011-10-20 15:30:00,32.8,32.91,32.75,32.85,1176200.0,22.6234,22.6993,22.5889,22.6579,1176200.0
2011-10-20 15:40:00,32.85,33.11,32.84,33.07,2334800.0,22.6579,22.8372,22.651,22.8096,2334800.0
2011-10-20 15:50:00,33.06,33.19,32.96,33.06,4167600.0,22.8027,22.8924,22.7337,22.8027,4167600.0
2011-10-21 09:30:00,33.48,34.04,33.36,33.96,5680100.0,23.0924,23.4787,23.0096,23.4235,5680100.0
2011-10-21 09:40:00,33.98,34.03,33.78,33.86,2379800.0,23.4373,23.4718,23.2993,23.3545,2379800.0
2011-10-21 09:50:00,33.89,33.97,33.78,33.84,1612600.0,23.3752,23.4304,23.2993,23.3407,1612600.0
2011-10-21 10:00:00,33.84,33.85,33.53,33.7,1131700.0,23.3407,23.3476,23.1269,23.2442,1131700.0
2011-10-21 10:10:00,33.69,33.86,33.65,33.86,1089800.0,23.2373,23.3545,23.2097,23.3545,1089800.0
2011-10-21 10:20:00,33.86,33.97,33.77,33.79,1419000.0,23.3545,23.4304,23.2924,23.3062,1419000.0
2011-10-21 10:30:00,33.78,33.88,33.65,33.68,1558400.0,23.2993,23.3683,23.2097,23.2304,1558400.0
2011-10-21 10:40:00,33.67,33.69,33.53,33.66,780000.0,23.2235,23.2373,23.1269,23.2166,780000.0
2011-10-21 10:50:00,33.66,33.67,33.38,33.52,929800.0,23.2166,23.2235,23.0234,23.12,929800.0
2011-10-21 11:00:00,33.51,33.55,33.29,33.31,749200.0,23.1131,23.1407,22.9614,22.9752,749200.0
2011-10-21 11:10:00,33.31,33.55,33.3,33.48,670400.0,22.9752,23.1407,22.9683,23.0924,670400.0
2011-10-21 11:20:00,33.49,33.64,33.49,33.6,593900.0,23.0993,23.2028,23.0993,23.1752,593900.0
2011-10-21 11:30:00,33.6,33.69,33.56,33.64,648300.0,23.1752,23.2373,23.1476,23.2028,648300.0
2011-10-21 11:40:00,33.64,33.83,33.63,33.74,956100.0,23.2028,23.3338,23.1959,23.2717,956100.0
2011-10-21 11:50:00,33.75,33.8,33.6,33.64,571900.0,23.2786,23.3131,23.1752,23.2028,571900.0
2011-10-21 12:00:00,33.64,33.67,33.5,33.52,604100.0,23.2028,23.2235,23.1062,23.12,604100.0
2011-10-21 12:10:00,33.51,33.56,33.44,33.48,502600.0,23.1131,23.1476,23.0648,23.0924,502600.0
2011-10-21 12:20:00,33.48,33.58,33.43,33.55,385600.0,23.0924,23.1614,23.0579,23.1407,385600.0
2011-10-21 12:30:00,33.55,33.56,33.38,33.42,361600.0,23.1407,23.1476,23.0234,23.051,361600.0
2011-10-21 12:40:00,33.42,33.49,33.41,33.45,320100.0,23.051,23.0993,23.0441,23.0717,320100.0
2011-10-21 12:50:00,33.46,33.48,33.39,33.39,319900.0,23.0786,23.0924,23.0303,23.0303,319900.0
2011-10-21 13:00:00,33.39,33.4,33.27,33.28,800400.0,23.0303,23.0372,22.9476,22.9545,800400.0
2011-10-21 13:10:00,33.27,33.29,33.08,33.24,1007000.0,22.9476,22.9614,22.8165,22.9269,1007000.0
2011-10-21 13:20:00,33.25,33.36,33.13,33.14,575000.0,22.9338,23.0096,22.851,22.8579,575000.0
2011-10-21 13:30:00,33.14,33.25,33.08,33.23,490100.0,22.8579,22.9338,22.8165,22.92,490100.0
2011-10-21 13:40:00,33.23,33.23,33.07,33.16,663300.0,22.92,22.92,22.8096,22.8717,663300.0
2011-10-21 13:50:00,33.16,33.18,33.01,33.04,707800.0,22.8717,22.8855,22.7682,22.7889,707800.0
2011-10-21 14:00:00,33.04,33.31,33.02,33.25,825200.0,22.7889,22.9752,22.7751,22.9338,825200.0
2011-10-21 14:10:00,33.25,33.28,33.16,33.24,554800.0,22.9338,22.9545,22.8717,22.9269,554800.0
2011-10-21 14:20:00,33.24,33.34,33.24,33.25,509900.0,22.9269,22.9959,22.9269,22.9338,509900.0
2011-10-21 14:30:00,33.25,33.25,33.15,33.24,472700.0,22.9338,22.9338,22.8648,22.9269,472700.0
2011-10-21 14:40:00,33.24,33.35,33.21,33.26,457000.0,22.9269,23.0027,22.9062,22.9407,457000.0
2011-10-21 14:50:00,33.26,33.39,33.23,33.39,668200.0,22.9407,23.0303,22.92,23.0303,668200.0
2011-10-21 15:00:00,33.39,33.44,33.32,33.32,773200.0,23.0303,23.0648,22.9821,22.9821,773200.0
2011-10-21 15:10:00,33.32,33.33,33.2,33.26,746800.0,22.9821,22.989,22.8993,22.9407,746800.0
2011-10-21 15:20:00,33.25,33.34,33.18,33.19,920800.0,22.9338,22.9959,22.8855,22.8924,920800.0
2011-10-21 15:30:00,33.2,33.3,33.18,33.23,815500.0,22.8993,22.9683,22.8855,22.92,815500.0
2011-10-21 15:40:00,33.24,33.31,33.08,33.29,1949900.0,22.9269,22.9752,22.8165,22.9614,1949900.0
2011-10-21 15:50:00,33.29,33.52,33.27,33.46,4703900.0,22.9614,23.12,22.9476,23.0786,4703900.0
2011-10-24 09:30:00,33.61,34.17,33.57,34.11,2939800.0,23.1821,23.5683,23.1545,23.5269,2939800.0
2011-10-24 09:40:00,34.12,34.48,34.12,34.45,2303200.0,23.5338,23.7822,23.5338,23.7615,2303200.0
2011-10-24 09:50:00,34.45,34.56,34.28,34.38,1581400.0,23.7615,23.8373,23.6442,23.7132,1581400.0
2011-10-24 10:00:00,34.36,34.41,34.18,34.24,2284800.0,23.6994,23.7339,23.5752,23.6166,2284800.0
2011-10-24 10:10:00,34.24,34.55,34.23,34.53,1258900.0,23.6166,23.8304,23.6097,23.8166,1258900.0
2011-10-24 10:20:00,34.52,34.59,34.35,34.48,1144600.0,23.8097,23.858,23.6925,23.7822,1144600.0
2011-10-24 10:30:00,34.48,34.58,34.45,34.47,910000.0,23.7822,23.8511,23.7615,23.7753,910000.0
2011-10-24 10:40:00,34.47,34.48,34.27,34.32,1015400.0,23.7753,23.7822,23.6373,23.6718,1015400.0
2011-10-24 10:50:00,34.32,34.4,34.28,34.33,773500.0,23.6718,23.727,23.6442,23.6787,773500.0
2011-10-24 11:00:00,34.33,34.53,34.33,34.5,830900.0,23.6787,23.8166,23.6787,23.7959,830900.0
2011-10-24 11:10:00,34.5,34.54,34.43,34.51,585000.0,23.7959,23.8235,23.7477,23.8028,585000.0
2011-10-24 11:20:00,34.5,34.62,34.49,34.59,749900.0,23.7959,23.8787,23.789,23.858,749900.0
2011-10-24 11:30:00,34.58,34.61,34.53,34.58,720300.0,23.8511,23.8718,23.8166,23.8511,720300.0
2011-10-24 11:40:00,34.57,34.65,34.54,34.6,614300.0,23.8442,23.8994,23.8235,23.8649,614300.0
2011-10-24 11:50:00,34.6,34.61,34.47,34.5,630500.0,23.8649,23.8718,23.7753,23.7959,630500.0
2011-10-24 12:00:00,34.49,34.51,34.37,34.4,711500.0,23.789,23.8028,23.7063,23.727,711500.0
2011-10-24 12:10:00,34.4,34.44,34.35,34.44,663600.0,23.727,23.7546,23.6925,23.7546,663600.0
2011-10-24 12:20:00,34.44,34.47,34.38,34.4,747600.0,23.7546,23.7753,23.7132,23.727,747600.0
2011-10-24 12:30:00,34.4,34.41,34.33,34.36,795100.0,23.727,23.7339,23.6787,23.6994,795100.0
2011-10-24 12:40:00,34.37,34.39,34.25,34.29,586200.0,23.7063,23.7201,23.6235,23.6511,586200.0
2011-10-24 12:50:00,34.28,34.41,34.26,34.39,490900.0,23.6442,23.7339,23.6304,23.7201,490900.0
2011-10-24 13:00:00,34.39,34.42,34.34,34.39,462300.0,23.7201,23.7408,23.6856,23.7201,462300.0
2011-10-24 13:10:00,34.39,34.55,34.37,34.53,836600.0,23.7201,23.8304,23.7063,23.8166,836600.0
2011-10-24 13:20:00,34.54,34.62,34.51,34.58,858100.0,23.8235,23.8787,23.8028,23.8511,858100.0
2011-10-24 13:30:00,34.58,34.58,34.45,34.45,397900.0,23.8511,23.8511,23.7615,23.7615,397900.0
2011-10-24 13:40:00,34.45,34.65,34.43,34.61,1309800.0,23.7615,23.8994,23.7477,23.8718,1309800.0
2011-10-24 13:50:00,34.62,34.69,34.57,34.62,735700.0,23.8787,23.927,23.8442,23.8787,735700.0
2011-10-24 14:00:00,34.62,34.64,34.49,34.53,730200.0,23.8787,23.8925,23.789,23.8166,730200.0
2011-10-24 14:10:00,34.52,34.53,34.3,34.37,1169900.0,23.8097,23.8166,23.658,23.7063,1169900.0
2011-10-24 14:20:00,34.37,34.43,34.36,34.36,579200.0,23.7063,23.7477,23.6994,23.6994,579200.0
2011-10-24 14:30:00,34.36,34.4,34.3,34.39,596600.0,23.6994,23.727,23.658,23.7201,596600.0
2011-10-24 14:40:00,34.39,34.43,34.3,34.41,654200.0,23.7201,23.7477,23.658,23.7339,654200.0
2011-10-24 14:50:00,34.41,34.5,34.38,34.45,1096900.0,23.7339,23.7959,23.7132,23.7615,1096900.0
2011-10-24 15:00:00,34.45,34.56,34.4,34.43,1050800.0,23.7615,23.8373,23.727,23.7477,1050800.0
2011-10-24 15:10:00,34.42,34.43,34.33,34.38,892100.0,23.7408,23.7477,23.6787,23.7132,892100.0
2011-10-24 15:20:00,34.38,34.39,34.21,34.27,1213700.0,23.7132,23.7201,23.5959,23.6373,1213700.0
2011-10-24 15:30:00,34.27,34.38,34.26,34.31,1258800.0,23.6373,23.7132,23.6304,23.6649,1258800.0
2011-10-24 15:40:00,34.31,34.45,34.29,34.4,1776100.0,23.6649,23.7615,23.6511,23.727,1776100.0
2011-10-24 15:50:00,34.39,34.64,34.39,34.56,3654200.0,23.7201,23.8925,23.7201,23.8373,3654200.0
2011-10-25 09:30:00,34.17,34.25,33.54,33.87,2376600.0,23.5683,23.6235,23.1338,23.3614,2376600.0
2011-10-25 09:40:00,33.88,33.99,33.69,33.72,2075000.0,23.3683,23.4442,23.2373,23.258,2075000.0
2011-10-25 09:50:00,33.72,33.89,33.71,33.73,1136700.0,23.258,23.3752,23.2511,23.2648,1136700.0
2011-10-25 10:00:00,33.73,33.8,33.52,33.78,1866100.0,23.2648,23.3131,23.12,23.2993,1866100.0
2011-10-25 10:10:00,33.78,33.82,33.69,33.82,1016300.0,23.2993,23.3269,23.2373,23.3269,1016300.0
2011-10-25 10:20:00,33.81,33.97,33.78,33.92,851300.0,23.32,23.4304,23.2993,23.3959,851300.0
2011-10-25 10:30:00,33.92,34.0,33.84,34.0,977700.0,23.3959,23.4511,23.3407,23.4511,977700.0
2011-10-25 10:40:00,34.0,34.08,33.96,34.03,734600.0,23.4511,23.5063,23.4235,23.4718,734600.0
2011-10-25 10:50:00,34.04,34.06,33.87,33.9,913700.0,23.4787,23.4925,23.3614,23.3821,913700.0
2011-10-25 11:00:00,33.9,33.94,33.78,33.79,1008000.0,23.3821,23.4097,23.2993,23.3062,1008000.0
2011-10-25 11:10:00,33.8,33.8,33.72,33.76,979500.0,23.3131,23.3131,23.258,23.2855,979500.0
2011-10-25 11:20:00,33.75,33.81,33.72,33.78,575900.0,23.2786,23.32,23.258,23.2993,575900.0
2011-10-25 11:30:00,33.77,33.78,33.65,33.68,930900.0,23.2924,23.2993,23.2097,23.2304,930900.0
2011-10-25 11:40:00,33.69,33.72,33.63,33.72,649800.0,23.2373,23.258,23.1959,23.258,649800.0
2011-10-25 11:50:00,33.72,33.88,33.69,33.86,474400.0,23.258,23.3683,23.2373,23.3545,474400.0
2011-10-25 12:00:00,33.86,34.01,33.81,33.93,814500.0,23.3545,23.458,23.32,23.4028,814500.0
2011-10-25 12:10:00,33.93,34.02,33.91,34.02,370200.0,23.4028,23.4649,23.389,23.4649,370200.0
2011-10-25 12:20:00,34.01,34.04,33.93,33.99,337900.0,23.458,23.4787,23.4028,23.4442,337900.0
2011-10-25 12:30:00,33.99,34.02,33.93,33.94,314600.0,23.4442,23.4649,23.4028,23.4097,314600.0
2011-10-25 12:40:00,33.94,33.94,33.8,33.84,461200.0,23.4097,23.4097,23.3131,23.3407,461200.0
2011-10-25 12:50:00,33.83,33.87,33.8,33.84,247100.0,23.3338,23.3614,23.3131,23.3407,247100.0
2011-10-25 13:00:00,33.84,34.06,33.83,34.03,430700.0,23.3407,23.4925,23.3338,23.4718,430700.0
2011-10-25 13:10:00,34.03,34.05,33.92,33.98,324900.0,23.4718,23.4856,23.3959,23.4373,324900.0
2011-10-25 13:20:00,33.97,34.05,33.93,33.94,256000.0,23.4304,23.4856,23.4028,23.4097,256000.0
2011-10-25 13:30:00,33.93,33.95,33.85,33.85,345700.0,23.4028,23.4166,23.3476,23.3476,345700.0
2011-10-25 13:40:00,33.85,33.85,33.79,33.83,442500.0,23.3476,23.3476,23.3062,23.3338,442500.0
2011-10-25 13:50:00,33.82,33.92,33.81,33.88,470200.0,23.3269,23.3959,23.32,23.3683,470200.0
2011-10-25 14:00:00,33.88,33.89,33.76,33.85,638700.0,23.3683,23.3752,23.2855,23.3476,638700.0
2011-10-25 14:10:00,33.85,33.85,33.74,33.79,640800.0,23.3476,23.3476,23.2717,23.3062,640800.0
2011-10-25 14:20:00,33.78,33.81,33.72,33.72,397800.0,23.2993,23.32,23.258,23.258,397800.0
2011-10-25 14:30:00,33.72,33.74,33.63,33.67,663400.0,23.258,23.2717,23.1959,23.2235,663400.0
2011-10-25 14:40:00,33.66,33.83,33.63,33.8,678600.0,23.2166,23.3338,23.1959,23.3131,678600.0
2011-10-25 14:50:00,33.8,33.82,33.75,33.8,513900.0,23.3131,23.3269,23.2786,23.3131,513900.0
2011-10-25 15:00:00,33.8,33.89,33.76,33.8,517800.0,23.3131,23.3752,23.2855,23.3131,517800.0
2011-10-25 15:10:00,33.79,33.81,33.69,33.7,574100.0,23.3062,23.32,23.2373,23.2442,574100.0
2011-10-25 15:20:00,33.7,33.73,33.63,33.66,621000.0,23.2442,23.2648,23.1959,23.2166,621000.0
2011-10-25 15:30:00,33.66,33.79,33.61,33.63,883000.0,23.2166,23.3062,23.1821,23.1959,883000.0
2011-10-25 15:40:00,33.64,33.65,33.46,33.49,1543100.0,23.2028,23.2097,23.0786,23.0993,1543100.0
2011-10-25 15:50:00,33.49,33.57,33.36,33.52,4849000.0,23.0993,23.1545,23.0096,23.12,4849000.0
2011-10-26 09:30:00,34.11,34.29,34.07,34.12,1416900.0,23.5269,23.6511,23.4994,23.5338,1416900.0
2011-10-26 09:40:00,34.12,34.19,33.76,33.85,1432100.0,23.5338,23.5821,23.2855,23.3476,1432100.0
2011-10-26 09:50:00,33.85,34.02,33.7,33.99,1063200.0,23.3476,23.4649,23.2442,23.4442,1063200.0
2011-10-26 10:00:00,33.99,34.01,33.72,33.79,900700.0,23.4442,23.458,23.258,23.3062,900700.0
2011-10-26 10:10:00,33.79,33.8,33.56,33.67,782200.0,23.3062,23.3131,23.1476,23.2235,782200.0
2011-10-26 10:20:00,33.68,33.88,33.61,33.87,673100.0,23.2304,23.3683,23.1821,23.3614,673100.0
2011-10-26 10:30:00,33.88,33.94,33.7,33.88,773600.0,23.3683,23.4097,23.2442,23.3683,773600.0
2011-10-26 10:40:00,33.88,33.91,33.52,33.53,652600.0,23.3683,23.389,23.12,23.1269,652600.0
2011-10-26 10:50:00,33.52,33.69,33.5,33.6,890400.0,23.12,23.2373,23.1062,23.1752,890400.0
2011-10-26 11:00:00,33.61,33.75,33.56,33.62,499500.0,23.1821,23.2786,23.1476,23.189,499500.0
2011-10-26 11:10:00,33.61,33.79,33.6,33.69,466000.0,23.1821,23.3062,23.1752,23.2373,466000.0
2011-10-26 11:20:00,33.68,33.77,33.62,33.72,631700.0,23.2304,23.2924,23.189,23.258,631700.0
2011-10-26 11:30:00,33.71,33.78,33.65,33.65,485200.0,23.2511,23.2993,23.2097,23.2097,485200.0
2011-10-26 11:40:00,33.65,33.78,33.63,33.68,614000.0,23.2097,23.2993,23.1959,23.2304,614000.0
2011-10-26 11:50:00,33.68,33.75,33.63,33.64,328000.0,23.2304,23.2786,23.1959,23.2028,328000.0
2011-10-26 12:00:00,33.64,33.72,33.63,33.68,297000.0,23.2028,23.258,23.1959,23.2304,297000.0
2011-10-26 12:10:00,33.68,33.7,33.6,33.61,359400.0,23.2304,23.2442,23.1752,23.1821,359400.0
2011-10-26 12:20:00,33.62,33.66,33.53,33.62,595800.0,23.189,23.2166,23.1269,23.189,595800.0
2011-10-26 12:30:00,33.62,33.69,33.58,33.66,371900.0,23.189,23.2373,23.1614,23.2166,371900.0
2011-10-26 12:40:00,33.66,33.71,33.63,33.68,441100.0,23.2166,23.2511,23.1959,23.2304,441100.0
2011-10-26 12:50:00,33.69,33.69,33.57,33.63,342300.0,23.2373,23.2373,23.1545,23.1959,342300.0
2011-10-26 13:00:00,33.63,33.64,33.54,33.55,275900.0,23.1959,23.2028,23.1338,23.1407,275900.0
2011-10-26 13:10:00,33.54,33.64,33.52,33.63,385300.0,23.1338,23.2028,23.12,23.1959,385300.0
2011-10-26 13:20:00,33.62,33.64,33.53,33.62,548600.0,23.189,23.2028,23.1269,23.189,548600.0
2011-10-26 13:30:00,33.62,33.91,33.62,33.88,1053000.0,23.189,23.389,23.189,23.3683,1053000.0
2011-10-26 13:40:00,33.89,33.92,33.78,33.79,940100.0,23.3752,23.3959,23.2993,23.3062,940100.0
2011-10-26 13:50:00,33.8,33.98,33.72,33.82,1248600.0,23.3131,23.4373,23.258,23.3269,1248600.0
2011-10-26 14:00:00,33.82,33.97,33.8,33.93,780500.0,23.3269,23.4304,23.3131,23.4028,780500.0
2011-10-26 14:10:00,33.93,33.96,33.8,33.82,594100.0,23.4028,23.4235,23.3131,23.3269,594100.0
2011-10-26 14:20:00,33.81,33.86,33.77,33.83,415500.0,23.32,23.3545,23.2924,23.3338,415500.0
2011-10-26 14:30:00,33.84,34.08,33.8,34.07,695800.0,23.3407,23.5063,23.3131,23.4994,695800.0
2011-10-26 14:40:00,34.06,34.1,33.95,34.03,832900.0,23.4925,23.5201,23.4166,23.4718,832900.0
2011-10-26 14:50:00,34.03,34.04,33.94,33.99,614500.0,23.4718,23.4787,23.4097,23.4442,614500.0
2011-10-26 15:00:00,34.0,34.09,33.95,34.0,511300.0,23.4511,23.5132,23.4166,23.4511,511300.0
2011-10-26 15:10:00,34.01,34.19,34.0,34.12,808900.0,23.458,23.5821,23.4511,23.5338,808900.0
2011-10-26 15:20:00,34.11,34.24,34.08,34.2,799200.0,23.5269,23.6166,23.5063,23.589,799200.0
2011-10-26 15:30:00,34.2,34.41,34.15,34.3,1607300.0,23.589,23.7339,23.5545,23.658,1607300.0
2011-10-26 15:40:00,34.29,34.38,34.15,34.2,1687800.0,23.6511,23.7132,23.5545,23.589,1687800.0
2011-10-26 15:50:00,34.19,34.3,34.11,34.23,3225300.0,23.5821,23.658,23.5269,23.6097,3225300.0
2011-10-27 09:30:00,36.6,37.54,36.56,36.92,7899100.0,25.2444,25.8927,25.2168,25.4651,7899100.0
2011-10-27 09:40:00,36.92,36.93,36.07,36.35,5992600.0,25.4651,25.472,24.8788,25.072,5992600.0
2011-10-27 09:50:00,36.35,36.42,35.95,36.1,3250000.0,25.072,25.1202,24.7961,24.8995,3250000.0
2011-10-27 10:00:00,36.09,36.19,35.78,35.84,2417300.0,24.8926,24.9616,24.6788,24.7202,2417300.0
2011-10-27 10:10:00,35.84,36.17,35.79,36.09,2014100.0,24.7202,24.9478,24.6857,24.8926,2014100.0
2011-10-27 10:20:00,36.09,36.16,35.7,35.75,1471500.0,24.8926,24.9409,24.6236,24.6581,1471500.0
2011-10-27 10:30:00,35.75,35.93,35.7,35.93,1558400.0,24.6581,24.7823,24.6236,24.7823,1558400.0
2011-10-27 10:40:00,35.94,36.39,35.93,36.27,2420100.0,24.7892,25.0995,24.7823,25.0168,2420100.0
2011-10-27 10:50:00,36.27,36.3,36.11,36.23,1548900.0,25.0168,25.0375,24.9064,24.9892,1548900.0
2011-10-27 11:00:00,36.23,36.25,36.08,36.12,1167700.0,24.9892,25.003,24.8857,24.9133,1167700.0
2011-10-27 11:10:00,36.12,36.36,36.11,36.3,1211100.0,24.9133,25.0789,24.9064,25.0375,1211100.0
2011-10-27 11:20:00,36.29,36.3,36.11,36.24,821500.0,25.0306,25.0375,24.9064,24.9961,821500.0
2011-10-27 11:30:00,36.25,36.42,36.18,36.39,731600.0,25.003,25.1202,24.9547,25.0995,731600.0
2011-10-27 11:40:00,36.39,36.53,36.32,36.36,1586100.0,25.0995,25.1961,25.0513,25.0789,1586100.0
2011-10-27 11:50:00,36.36,36.42,36.28,36.36,1133700.0,25.0789,25.1202,25.0237,25.0789,1133700.0
2011-10-27 12:00:00,36.36,36.53,36.35,36.38,1148500.0,25.0789,25.1961,25.072,25.0927,1148500.0
2011-10-27 12:10:00,36.39,36.76,36.38,36.75,1337300.0,25.0995,25.3548,25.0927,25.3479,1337300.0
2011-10-27 12:20:00,36.76,36.78,36.55,36.61,950900.0,25.3548,25.3685,25.2099,25.2513,950900.0
2011-10-27 12:30:00,36.61,36.74,36.56,36.57,741900.0,25.2513,25.341,25.2168,25.2237,741900.0
2011-10-27 12:40:00,36.57,36.76,36.52,36.75,732200.0,25.2237,25.3548,25.1892,25.3479,732200.0
2011-10-27 12:50:00,36.75,36.78,36.58,36.6,623400.0,25.3479,25.3685,25.2306,25.2444,623400.0
2011-10-27 13:00:00,36.61,36.79,36.61,36.71,716500.0,25.2513,25.3754,25.2513,25.3203,716500.0
2011-10-27 13:10:00,36.72,36.9,36.72,36.76,1057400.0,25.3272,25.4513,25.3272,25.3548,1057400.0
2011-10-27 13:20:00,36.76,36.8,36.66,36.7,673900.0,25.3548,25.3823,25.2858,25.3134,673900.0
2011-10-27 13:30:00,36.7,36.74,36.62,36.74,654500.0,25.3134,25.341,25.2582,25.341,654500.0
2011-10-27 13:40:00,36.74,36.92,36.74,36.9,1071300.0,25.341,25.4651,25.341,25.4513,1071300.0
2011-10-27 13:50:00,36.91,37.02,36.91,36.99,1469000.0,25.4582,25.5341,25.4582,25.5134,1469000.0
2011-10-27 14:00:00,36.98,37.04,36.84,36.85,1354900.0,25.5065,25.5479,25.4099,25.4168,1354900.0
2011-10-27 14:10:00,36.85,36.89,36.72,36.8,1078100.0,25.4168,25.4444,25.3272,25.3823,1078100.0
2011-10-27 14:20:00,36.81,36.97,36.79,36.97,921600.0,25.3892,25.4996,25.3754,25.4996,921600.0
2011-10-27 14:30:00,36.97,37.07,36.92,37.05,1231600.0,25.4996,25.5686,25.4651,25.5548,1231600.0
2011-10-27 14:40:00,37.05,37.09,36.95,36.95,1392600.0,25.5548,25.5824,25.4858,25.4858,1392600.0
2011-10-27 14:50:00,36.95,37.09,36.89,37.01,973000.0,25.4858,25.5824,25.4444,25.5272,973000.0
2011-10-27 15:00:00,37.02,37.13,36.94,37.11,1406500.0,25.5341,25.61,25.4789,25.5962,1406500.0
2011-10-27 15:10:00,37.11,37.27,37.1,37.25,1694300.0,25.5962,25.7065,25.5893,25.6927,1694300.0
2011-10-27 15:20:00,37.25,37.32,37.14,37.14,2251100.0,25.6927,25.741,25.6169,25.6169,2251100.0
2011-10-27 15:30:00,37.15,37.22,36.99,37.05,1896200.0,25.6238,25.672,25.5134,25.5548,1896200.0
2011-10-27 15:40:00,37.04,37.22,36.76,36.82,2890400.0,25.5479,25.672,25.3548,25.3961,2890400.0
2011-10-27 15:50:00,36.85,37.06,36.75,37.01,5088500.0,25.4168,25.5617,25.3479,25.5272,5088500.0
2011-10-28 09:30:00,36.61,36.67,36.5,36.63,1900200.0,25.2513,25.2927,25.1754,25.2651,1900200.0
2011-10-28 09:40:00,36.62,36.64,36.27,36.34,1285700.0,25.2582,25.272,25.0168,25.0651,1285700.0
2011-10-28 09:50:00,36.33,36.44,36.22,36.3,845900.0,25.0582,25.134,24.9823,25.0375,845900.0
2011-10-28 10:00:00,36.3,36.5,36.19,36.47,1686200.0,25.0375,25.1754,24.9616,25.1547,1686200.0
2011-10-28 10:10:00,36.46,36.57,36.37,36.41,1066700.0,25.1478,25.2237,25.0858,25.1133,1066700.0
2011-10-28 10:20:00,36.4,36.61,36.39,36.53,1188600.0,25.1064,25.2513,25.0995,25.1961,1188600.0
2011-10-28 10:30:00,36.53,36.92,36.48,36.92,1524600.0,25.1961,25.4651,25.1616,25.4651,1524600.0
2011-10-28 10:40:00,36.92,36.95,36.69,36.74,985400.0,25.4651,25.4858,25.3065,25.341,985400.0
2011-10-28 10:50:00,36.75,36.92,36.72,36.9,844900.0,25.3479,25.4651,25.3272,25.4513,844900.0
2011-10-28 11:00:00,36.89,36.93,36.78,36.88,860200.0,25.4444,25.472,25.3685,25.4375,860200.0
2011-10-28 11:10:00,36.89,36.98,36.81,36.81,733200.0,25.4444,25.5065,25.3892,25.3892,733200.0
2011-10-28 11:20:00,36.82,36.88,36.7,36.8,719400.0,25.3961,25.4375,25.3134,25.3823,719400.0
2011-10-28 11:30:00,36.81,36.9,36.72,36.73,898500.0,25.3892,25.4513,25.3272,25.3341,898500.0
2011-10-28 11:40:00,36.72,36.73,36.46,36.52,1074400.0,25.3272,25.3341,25.1478,25.1892,1074400.0
2011-10-28 11:50:00,36.53,36.61,36.5,36.53,636000.0,25.1961,25.2513,25.1754,25.1961,636000.0
2011-10-28 12:00:00,36.53,36.7,36.51,36.69,572700.0,25.1961,25.3134,25.1823,25.3065,572700.0
2011-10-28 12:10:00,36.69,36.78,36.6,36.63,438100.0,25.3065,25.3685,25.2444,25.2651,438100.0
2011-10-28 12:20:00,36.64,36.65,36.48,36.51,655500.0,25.272,25.2789,25.1616,25.1823,655500.0
2011-10-28 12:30:00,36.51,36.6,36.49,36.57,486100.0,25.1823,25.2444,25.1685,25.2237,486100.0
2011-10-28 12:40:00,36.58,36.68,36.55,36.68,361200.0,25.2306,25.2996,25.2099,25.2996,361200.0
2011-10-28 12:50:00,36.68,36.7,36.56,36.68,355900.0,25.2996,25.3134,25.2168,25.2996,355900.0
2011-10-28 13:00:00,36.68,36.7,36.58,36.6,363000.0,25.2996,25.3134,25.2306,25.2444,363000.0
2011-10-28 13:10:00,36.59,36.68,36.56,36.64,389600.0,25.2375,25.2996,25.2168,25.272,389600.0
2011-10-28 13:20:00,36.65,36.75,36.63,36.7,581100.0,25.2789,25.3479,25.2651,25.3134,581100.0
2011-10-28 13:30:00,36.7,36.72,36.64,36.65,466100.0,25.3134,25.3272,25.272,25.2789,466100.0
2011-10-28 13:40:00,36.65,36.69,36.59,36.63,808500.0,25.2789,25.3065,25.2375,25.2651,808500.0
2011-10-28 13:50:00,36.62,36.71,36.61,36.69,601600.0,25.2582,25.3203,25.2513,25.3065,601600.0
2011-10-28 14:00:00,36.7,36.75,36.63,36.69,748100.0,25.3134,25.3479,25.2651,25.3065,748100.0
2011-10-28 14:10:00,36.68,36.7,36.49,36.5,613200.0,25.2996,25.3134,25.1685,25.1754,613200.0
2011-10-28 14:20:00,36.5,36.52,36.45,36.46,617600.0,25.1754,25.1892,25.1409,25.1478,617600.0
2011-10-28 14:30:00,36.46,36.57,36.46,36.49,586300.0,25.1478,25.2237,25.1478,25.1685,586300.0
2011-10-28 14:40:00,36.5,36.59,36.49,36.52,433200.0,25.1754,25.2375,25.1685,25.1892,433200.0
2011-10-28 14:50:00,36.51,36.58,36.42,36.47,698200.0,25.1823,25.2306,25.1202,25.1547,698200.0
2011-10-28 15:00:00,36.48,36.67,36.47,36.65,994200.0,25.1616,25.2927,25.1547,25.2789,994200.0
2011-10-28 15:10:00,36.65,36.66,36.51,36.51,1266800.0,25.2789,25.2858,25.1823,25.1823,1266800.0
2011-10-28 15:20:00,36.51,36.7,36.51,36.64,995300.0,25.1823,25.3134,25.1823,25.272,995300.0
2011-10-28 15:30:00,36.65,36.7,36.6,36.69,1173000.0,25.2789,25.3134,25.2444,25.3065,1173000.0
2011-10-28 15:40:00,36.68,36.74,36.62,36.73,1687000.0,25.2996,25.341,25.2582,25.3341,1687000.0
2011-10-28 15:50:00,36.72,36.81,36.67,36.7,2202200.0,25.3272,25.3892,25.2927,25.3134,2202200.0
2011-10-31 09:30:00,35.93,36.0,35.78,35.99,1480400.0,24.7823,24.8306,24.6788,24.8237,1480400.0
2011-10-31 09:40:00,35.99,36.0,35.85,35.91,1317100.0,24.8237,24.8306,24.7271,24.7685,1317100.0
2011-10-31 09:50:00,35.91,35.95,35.76,35.79,1532800.0,24.7685,24.7961,24.665,24.6857,1532800.0
2011-10-31 10:00:00,35.78,36.0,35.56,35.6,1395500.0,24.6788,24.8306,24.5271,24.5547,1395500.0
2011-10-31 10:10:00,35.6,35.78,35.57,35.7,974300.0,24.5547,24.6788,24.534,24.6236,974300.0
2011-10-31 10:20:00,35.69,35.75,35.47,35.5,1310500.0,24.6167,24.6581,24.465,24.4857,1310500.0
2011-10-31 10:30:00,35.5,35.65,35.38,35.46,1503100.0,24.4857,24.5891,24.4029,24.4581,1503100.0
2011-10-31 10:40:00,35.44,35.48,35.34,35.41,1558000.0,24.4443,24.4719,24.3753,24.4236,1558000.0
2011-10-31 10:50:00,35.43,35.47,35.22,35.28,1317600.0,24.4374,24.465,24.2926,24.3339,1317600.0
2011-10-31 11:00:00,35.28,35.56,35.27,35.55,1465800.0,24.3339,24.5271,24.327,24.5202,1465800.0
2011-10-31 11:10:00,35.55,35.58,35.37,35.38,1101400.0,24.5202,24.5409,24.396,24.4029,1101400.0
2011-10-31 11:20:00,35.37,35.46,35.33,35.43,967500.0,24.396,24.4581,24.3684,24.4374,967500.0
2011-10-31 11:30:00,35.43,35.47,35.34,35.36,590700.0,24.4374,24.465,24.3753,24.3891,590700.0
2011-10-31 11:40:00,35.36,35.45,35.34,35.44,579800.0,24.3891,24.4512,24.3753,24.4443,579800.0
2011-10-31 11:50:00,35.43,35.49,35.37,35.42,530800.0,24.4374,24.4788,24.396,24.4305,530800.0
2011-10-31 12:00:00,35.41,35.46,35.39,35.45,684300.0,24.4236,24.4581,24.4098,24.4512,684300.0
2011-10-31 12:10:00,35.45,35.59,35.44,35.47,954500.0,24.4512,24.5478,24.4443,24.465,954500.0
2011-10-31 12:20:00,35.47,35.49,35.35,35.36,664900.0,24.465,24.4788,24.3822,24.3891,664900.0
2011-10-31 12:30:00,35.36,35.47,35.36,35.45,703300.0,24.3891,24.465,24.3891,24.4512,703300.0
2011-10-31 12:40:00,35.45,35.56,35.43,35.54,409800.0,24.4512,24.5271,24.4374,24.5133,409800.0
2011-10-31 12:50:00,35.54,35.55,35.45,35.52,572900.0,24.5133,24.5202,24.4512,24.4995,572900.0
2011-10-31 13:00:00,35.51,35.64,35.49,35.62,844700.0,24.4926,24.5822,24.4788,24.5685,844700.0
2011-10-31 13:10:00,35.62,35.72,35.62,35.66,535300.0,24.5685,24.6374,24.5685,24.596,535300.0
2011-10-31 13:20:00,35.65,35.66,35.55,35.55,589000.0,24.5891,24.596,24.5202,24.5202,589000.0
2011-10-31 13:30:00,35.56,35.61,35.49,35.59,850300.0,24.5271,24.5616,24.4788,24.5478,850300.0
2011-10-31 13:40:00,35.59,35.64,35.56,35.63,378300.0,24.5478,24.5822,24.5271,24.5753,378300.0
2011-10-31 13:50:00,35.63,35.65,35.51,35.55,489200.0,24.5753,24.5891,24.4926,24.5202,489200.0
2011-10-31 14:00:00,35.55,35.57,35.43,35.44,591800.0,24.5202,24.534,24.4374,24.4443,591800.0
2011-10-31 14:10:00,35.45,35.47,35.42,35.45,481000.0,24.4512,24.465,24.4305,24.4512,481000.0
2011-10-31 14:20:00,35.45,35.5,35.39,35.43,691600.0,24.4512,24.4857,24.4098,24.4374,691600.0
2011-10-31 14:30:00,35.44,35.46,35.33,35.39,749800.0,24.4443,24.4581,24.3684,24.4098,749800.0
2011-10-31 14:40:00,35.4,35.41,35.34,35.38,558700.0,24.4167,24.4236,24.3753,24.4029,558700.0
2011-10-31 14:50:00,35.38,35.5,35.37,35.45,685600.0,24.4029,24.4857,24.396,24.4512,685600.0
2011-10-31 15:00:00,35.45,35.46,35.24,35.24,1136200.0,24.4512,24.4581,24.3064,24.3064,1136200.0
2011-10-31 15:10:00,35.25,35.29,35.12,35.13,1372800.0,24.3132,24.3408,24.2236,24.2305,1372800.0
2011-10-31 15:20:00,35.12,35.18,35.01,35.01,1264600.0,24.2236,24.265,24.1477,24.1477,1264600.0
2011-10-31 15:30:00,35.01,35.16,34.98,35.09,1718600.0,24.1477,24.2512,24.127,24.2029,1718600.0
2011-10-31 15:40:00,35.09,35.09,34.85,34.96,2318700.0,24.2029,24.2029,24.0374,24.1132,2318700.0
2011-10-31 15:50:00,34.95,35.06,34.75,34.78,4400700.0,24.1063,24.1822,23.9684,23.9891,4400700.0
2011-11-01 09:30:00,32.46,32.68,31.84,32.6,6373200.0,22.3889,22.5406,21.9612,22.4854,6373200.0
2011-11-01 09:40:00,32.6,32.88,32.46,32.78,2978600.0,22.4854,22.6786,22.3889,22.6096,2978600.0
2011-11-01 09:50:00,32.78,32.96,32.71,32.85,2378400.0,22.6096,22.7337,22.5613,22.6579,2378400.0
2011-11-01 10:00:00,32.85,33.03,32.56,33.02,2927800.0,22.6579,22.782,22.4579,22.7751,2927800.0
2011-11-01 10:10:00,33.02,33.16,32.96,33.1,2148000.0,22.7751,22.8717,22.7337,22.8303,2148000.0
2011-11-01 10:20:00,33.11,33.34,33.0,33.27,1834700.0,22.8372,22.9959,22.7613,22.9476,1834700.0
2011-11-01 10:30:00,33.27,33.39,33.21,33.32,1182900.0,22.9476,23.0303,22.9062,22.9821,1182900.0
2011-11-01 10:40:00,33.32,33.35,32.96,33.0,1130600.0,22.9821,23.0027,22.7337,22.7613,1130600.0
2011-11-01 10:50:00,33.0,33.09,32.75,32.8,1919100.0,22.7613,22.8234,22.5889,22.6234,1919100.0
2011-11-01 11:00:00,32.8,32.87,32.72,32.83,992500.0,22.6234,22.6717,22.5682,22.6441,992500.0
2011-11-01 11:10:00,32.83,32.97,32.83,32.93,701400.0,22.6441,22.7406,22.6441,22.7131,701400.0
2011-11-01 11:20:00,32.94,32.94,32.66,32.74,1155900.0,22.72,22.72,22.5268,22.582,1155900.0
2011-11-01 11:30:00,32.74,32.74,32.43,32.49,1473000.0,22.582,22.582,22.3682,22.4096,1473000.0
2011-11-01 11:40:00,32.5,32.57,32.3,32.43,1469600.0,22.4165,22.4648,22.2785,22.3682,1469600.0
2011-11-01 11:50:00,32.43,32.46,32.33,32.34,1126600.0,22.3682,22.3889,22.2992,22.3061,1126600.0
2011-11-01 12:00:00,32.34,32.49,32.18,32.45,1746700.0,22.3061,22.4096,22.1958,22.382,1746700.0
2011-11-01 12:10:00,32.45,32.56,32.4,32.43,911900.0,22.382,22.4579,22.3475,22.3682,911900.0
2011-11-01 12:20:00,32.42,32.57,32.39,32.53,804900.0,22.3613,22.4648,22.3406,22.4372,804900.0
2011-11-01 12:30:00,32.53,32.78,32.48,32.77,871400.0,22.4372,22.6096,22.4027,22.6027,871400.0
2011-11-01 12:40:00,32.77,32.81,32.6,32.63,938200.0,22.6027,22.6303,22.4854,22.5061,938200.0
2011-11-01 12:50:00,32.63,32.66,32.52,32.54,620700.0,22.5061,22.5268,22.4303,22.4441,620700.0
2011-11-01 13:00:00,32.54,32.69,32.5,32.63,898400.0,22.4441,22.5475,22.4165,22.5061,898400.0
2011-11-01 13:10:00,32.62,32.72,32.58,32.67,962900.0,22.4992,22.5682,22.4716,22.5337,962900.0
2011-11-01 13:20:00,32.66,32.96,32.55,32.91,1551500.0,22.5268,22.7337,22.451,22.6993,1551500.0
2011-11-01 13:30:00,32.92,33.11,32.86,32.95,2107800.0,22.7062,22.8372,22.6648,22.7269,2107800.0
2011-11-01 13:40:00,32.95,33.3,32.94,33.15,1346800.0,22.7269,22.9683,22.72,22.8648,1346800.0
2011-11-01 13:50:00,33.16,33.21,32.83,32.92,1135600.0,22.8717,22.9062,22.6441,22.7062,1135600.0
2011-11-01 14:00:00,32.92,33.16,32.85,33.13,1021900.0,22.7062,22.8717,22.6579,22.851,1021900.0
2011-11-01 14:10:00,33.14,33.28,33.11,33.27,1136600.0,22.8579,22.9545,22.8372,22.9476,1136600.0
2011-11-01 14:20:00,33.26,33.61,33.25,33.48,1684800.0,22.9407,23.1821,22.9338,23.0924,1684800.0
2011-11-01 14:30:00,33.48,33.64,33.42,33.48,1356900.0,23.0924,23.2028,23.051,23.0924,1356900.0
2011-11-01 14:40:00,33.48,33.59,33.45,33.46,1309400.0,23.0924,23.1683,23.0717,23.0786,1309400.0
2011-11-01 14:50:00,33.47,33.55,33.25,33.33,1688700.0,23.0855,23.1407,22.9338,22.989,1688700.0
2011-11-01 15:00:00,33.33,33.36,33.04,33.13,1606500.0,22.989,23.0096,22.7889,22.851,1606500.0
2011-11-01 15:10:00,33.13,33.33,33.09,33.16,1519000.0,22.851,22.989,22.8234,22.8717,1519000.0
2011-11-01 15:20:00,33.17,33.21,33.02,33.13,1297900.0,22.8786,22.9062,22.7751,22.851,1297900.0
2011-11-01 15:30:00,33.13,33.32,33.1,33.3,1861600.0,22.851,22.9821,22.8303,22.9683,1861600.0
2011-11-01 15:40:00,33.3,33.3,32.79,32.82,3905100.0,22.9683,22.9683,22.6165,22.6372,3905100.0
2011-11-01 15:50:00,32.82,32.83,32.6,32.74,5883400.0,22.6372,22.6441,22.4854,22.582,5883400.0
2011-11-02 09:30:00,33.7,33.71,33.21,33.22,1464600.0,23.2442,23.2511,22.9062,22.9131,1464600.0
2011-11-02 09:40:00,33.21,33.33,33.09,33.27,1376100.0,22.9062,22.989,22.8234,22.9476,1376100.0
2011-11-02 09:50:00,33.27,33.27,33.09,33.16,1162000.0,22.9476,22.9476,22.8234,22.8717,1162000.0
2011-11-02 10:00:00,33.16,33.27,33.13,33.26,705100.0,22.8717,22.9476,22.851,22.9407,705100.0
2011-11-02 10:10:00,33.26,33.33,33.17,33.3,789300.0,22.9407,22.989,22.8786,22.9683,789300.0
2011-11-02 10:20:00,33.3,33.45,33.26,33.43,544000.0,22.9683,23.0717,22.9407,23.0579,544000.0
2011-11-02 10:30:00,33.42,33.44,33.29,33.38,597000.0,23.051,23.0648,22.9614,23.0234,597000.0
2011-11-02 10:40:00,33.38,33.55,33.36,33.55,534300.0,23.0234,23.1407,23.0096,23.1407,534300.0
2011-11-02 10:50:00,33.54,33.67,33.52,33.61,820600.0,23.1338,23.2235,23.12,23.1821,820600.0
2011-11-02 11:00:00,33.61,33.64,33.58,33.62,444000.0,23.1821,23.2028,23.1614,23.189,444000.0
2011-11-02 11:10:00,33.61,33.63,33.55,33.6,492000.0,23.1821,23.1959,23.1407,23.1752,492000.0
2011-11-02 11:20:00,33.6,33.64,33.52,33.54,492800.0,23.1752,23.2028,23.12,23.1338,492800.0
2011-11-02 11:30:00,33.55,33.55,33.46,33.46,430400.0,23.1407,23.1407,23.0786,23.0786,430400.0
2011-11-02 11:40:00,33.47,33.54,33.47,33.5,436200.0,23.0855,23.1338,23.0855,23.1062,436200.0
2011-11-02 11:50:00,33.5,33.6,33.45,33.6,361700.0,23.1062,23.1752,23.0717,23.1752,361700.0
2011-11-02 12:00:00,33.59,33.6,33.45,33.49,383100.0,23.1683,23.1752,23.0717,23.0993,383100.0
2011-11-02 12:10:00,33.49,33.59,33.46,33.49,327100.0,23.0993,23.1683,23.0786,23.0993,327100.0
2011-11-02 12:20:00,33.48,33.58,33.47,33.56,358900.0,23.0924,23.1614,23.0855,23.1476,358900.0
2011-11-02 12:30:00,33.55,33.59,33.33,33.42,1056500.0,23.1407,23.1683,22.989,23.051,1056500.0
2011-11-02 12:40:00,33.43,33.59,33.35,33.35,827200.0,23.0579,23.1683,23.0027,23.0027,827200.0
2011-11-02 12:50:00,33.36,33.46,33.3,33.32,407100.0,23.0096,23.0786,22.9683,22.9821,407100.0
2011-11-02 13:00:00,33.33,33.33,33.16,33.29,1038500.0,22.989,22.989,22.8717,22.9614,1038500.0
2011-11-02 13:10:00,33.28,33.37,33.21,33.21,662000.0,22.9545,23.0165,22.9062,22.9062,662000.0
2011-11-02 13:20:00,33.21,33.26,33.06,33.23,757300.0,22.9062,22.9407,22.8027,22.92,757300.0
2011-11-02 13:30:00,33.23,33.29,33.2,33.25,786800.0,22.92,22.9614,22.8993,22.9338,786800.0
2011-11-02 13:40:00,33.25,33.42,33.23,33.39,588100.0,22.9338,23.051,22.92,23.0303,588100.0
2011-11-02 13:50:00,33.4,33.4,33.21,33.22,567600.0,23.0372,23.0372,22.9062,22.9131,567600.0
2011-11-02 14:00:00,33.22,33.3,33.08,33.23,1070400.0,22.9131,22.9683,22.8165,22.92,1070400.0
2011-11-02 14:10:00,33.23,33.25,33.15,33.17,473700.0,22.92,22.9338,22.8648,22.8786,473700.0
2011-11-02 14:20:00,33.17,33.25,33.11,33.13,470500.0,22.8786,22.9338,22.8372,22.851,470500.0
2011-11-02 14:30:00,33.13,33.33,33.12,33.26,582000.0,22.851,22.989,22.8441,22.9407,582000.0
2011-11-02 14:40:00,33.26,33.37,33.21,33.34,476400.0,22.9407,23.0165,22.9062,22.9959,476400.0
2011-11-02 14:50:00,33.34,33.44,33.32,33.39,629500.0,22.9959,23.0648,22.9821,23.0303,629500.0
2011-11-02 15:00:00,33.4,33.55,33.3,33.49,800000.0,23.0372,23.1407,22.9683,23.0993,800000.0
2011-11-02 15:10:00,33.49,33.53,33.42,33.52,557300.0,23.0993,23.1269,23.051,23.12,557300.0
2011-11-02 15:20:00,33.53,33.67,33.47,33.51,1090600.0,23.1269,23.2235,23.0855,23.1131,1090600.0
2011-11-02 15:30:00,33.51,33.56,33.35,33.5,1122400.0,23.1131,23.1476,23.0027,23.1062,1122400.0
2011-11-02 15:40:00,33.5,33.61,33.4,33.45,1986400.0,23.1062,23.1821,23.0372,23.0717,1986400.0
2011-11-02 15:50:00,33.46,33.74,33.43,33.64,3764000.0,23.0786,23.2717,23.0579,23.2028,3764000.0
2011-11-03 09:30:00,34.16,34.36,33.95,34.05,1283700.0,23.5614,23.6994,23.4166,23.4856,1283700.0
2011-11-03 09:40:00,34.05,34.05,33.73,33.78,1017200.0,23.4856,23.4856,23.2648,23.2993,1017200.0
2011-11-03 09:50:00,33.78,33.78,33.38,33.42,1503000.0,23.2993,23.2993,23.0234,23.051,1503000.0
2011-11-03 10:00:00,33.43,33.44,32.84,33.18,2338400.0,23.0579,23.0648,22.651,22.8855,2338400.0
2011-11-03 10:10:00,33.17,33.44,33.13,33.4,1213400.0,22.8786,23.0648,22.851,23.0372,1213400.0
2011-11-03 10:20:00,33.4,33.49,33.36,33.39,850800.0,23.0372,23.0993,23.0096,23.0303,850800.0
2011-11-03 10:30:00,33.39,33.48,33.25,33.32,752800.0,23.0303,23.0924,22.9338,22.9821,752800.0
2011-11-03 10:40:00,33.32,33.75,33.32,33.66,1434400.0,22.9821,23.2786,22.9821,23.2166,1434400.0
2011-11-03 10:50:00,33.66,33.72,33.47,33.49,965400.0,23.2166,23.258,23.0855,23.0993,965400.0
2011-11-03 11:00:00,33.48,33.57,33.39,33.43,674000.0,23.0924,23.1545,23.0303,23.0579,674000.0
2011-11-03 11:10:00,33.44,33.64,33.42,33.63,602100.0,23.0648,23.2028,23.051,23.1959,602100.0
2011-11-03 11:20:00,33.63,33.66,33.54,33.62,578000.0,23.1959,23.2166,23.1338,23.189,578000.0
2011-11-03 11:30:00,33.63,33.73,33.6,33.65,549700.0,23.1959,23.2648,23.1752,23.2097,549700.0
2011-11-03 11:40:00,33.65,33.7,33.53,33.62,634000.0,23.2097,23.2442,23.1269,23.189,634000.0
2011-11-03 11:50:00,33.63,33.69,33.53,33.55,513700.0,23.1959,23.2373,23.1269,23.1407,513700.0
2011-11-03 12:00:00,33.54,33.64,33.49,33.63,520900.0,23.1338,23.2028,23.0993,23.1959,520900.0
2011-11-03 12:10:00,33.63,33.73,33.63,33.65,417500.0,23.1959,23.2648,23.1959,23.2097,417500.0
2011-11-03 12:20:00,33.65,33.76,33.59,33.75,388000.0,23.2097,23.2855,23.1683,23.2786,388000.0
2011-11-03 12:30:00,33.76,33.78,33.6,33.63,552000.0,23.2855,23.2993,23.1752,23.1959,552000.0
2011-11-03 12:40:00,33.62,33.86,33.61,33.84,435600.0,23.189,23.3545,23.1821,23.3407,435600.0
2011-11-03 12:50:00,33.84,33.93,33.81,33.92,679100.0,23.3407,23.4028,23.32,23.3959,679100.0
2011-11-03 13:00:00,33.91,33.99,33.89,33.97,819600.0,23.389,23.4442,23.3752,23.4304,819600.0
2011-11-03 13:10:00,33.97,34.0,33.94,33.96,872000.0,23.4304,23.4511,23.4097,23.4235,872000.0
2011-11-03 13:20:00,33.96,33.98,33.89,33.92,436200.0,23.4235,23.4373,23.3752,23.3959,436200.0
2011-11-03 13:30:00,33.92,33.98,33.89,33.96,512700.0,23.3959,23.4373,23.3752,23.4235,512700.0
2011-11-03 13:40:00,33.97,34.24,33.95,34.21,1578600.0,23.4304,23.6166,23.4166,23.5959,1578600.0
2011-11-03 13:50:00,34.21,34.3,34.08,34.11,1130300.0,23.5959,23.658,23.5063,23.5269,1130300.0
2011-11-03 14:00:00,34.12,34.23,34.0,34.2,773100.0,23.5338,23.6097,23.4511,23.589,773100.0
2011-11-03 14:10:00,34.21,34.32,34.17,34.26,921500.0,23.5959,23.6718,23.5683,23.6304,921500.0
2011-11-03 14:20:00,34.26,34.29,34.2,34.25,885400.0,23.6304,23.6511,23.589,23.6235,885400.0
2011-11-03 14:30:00,34.26,34.3,34.22,34.27,639700.0,23.6304,23.658,23.6028,23.6373,639700.0
2011-11-03 14:40:00,34.27,34.29,34.15,34.16,904900.0,23.6373,23.6511,23.5545,23.5614,904900.0
2011-11-03 14:50:00,34.16,34.22,34.13,34.16,642600.0,23.5614,23.6028,23.5407,23.5614,642600.0
2011-11-03 15:00:00,34.16,34.27,34.16,34.26,566200.0,23.5614,23.6373,23.5614,23.6304,566200.0
2011-11-03 15:10:00,34.25,34.31,34.19,34.23,716800.0,23.6235,23.6649,23.5821,23.6097,716800.0
2011-11-03 15:20:00,34.23,34.38,34.19,34.37,572500.0,23.6097,23.7132,23.5821,23.7063,572500.0
2011-11-03 15:30:00,34.37,34.52,34.29,34.33,1233800.0,23.7063,23.8097,23.6511,23.6787,1233800.0
2011-11-03 15:40:00,34.33,34.45,34.29,34.39,1313600.0,23.6787,23.7615,23.6511,23.7201,1313600.0
2011-11-03 15:50:00,34.39,34.5,34.35,34.38,2733100.0,23.7201,23.7959,23.6925,23.7132,2733100.0
2011-11-04 09:30:00,33.99,34.05,33.76,33.76,1043600.0,23.4442,23.4856,23.2855,23.2855,1043600.0
2011-11-04 09:40:00,33.77,33.87,33.69,33.8,808100.0,23.2924,23.3614,23.2373,23.3131,808100.0
2011-11-04 09:50:00,33.81,33.88,33.6,33.67,859700.0,23.32,23.3683,23.1752,23.2235,859700.0
2011-11-04 10:00:00,33.66,33.69,33.51,33.56,984800.0,23.2166,23.2373,23.1131,23.1476,984800.0
2011-11-04 10:10:00,33.56,33.66,33.55,33.62,737200.0,23.1476,23.2166,23.1407,23.189,737200.0
2011-11-04 10:20:00,33.61,33.65,33.54,33.61,724700.0,23.1821,23.2097,23.1338,23.1821,724700.0
2011-11-04 10:30:00,33.61,33.63,33.5,33.53,869700.0,23.1821,23.1959,23.1062,23.1269,869700.0
2011-11-04 10:40:00,33.54,33.61,33.51,33.6,620700.0,23.1338,23.1821,23.1131,23.1752,620700.0
2011-11-04 10:50:00,33.61,33.63,33.55,33.62,524700.0,23.1821,23.1959,23.1407,23.189,524700.0
2011-11-04 11:00:00,33.61,33.69,33.58,33.61,604600.0,23.1821,23.2373,23.1614,23.1821,604600.0
2011-11-04 11:10:00,33.61,33.68,33.54,33.58,729900.0,23.1821,23.2304,23.1338,23.1614,729900.0
2011-11-04 11:20:00,33.57,33.62,33.51,33.55,562100.0,23.1545,23.189,23.1131,23.1407,562100.0
2011-11-04 11:30:00,33.54,33.59,33.5,33.55,770900.0,23.1338,23.1683,23.1062,23.1407,770900.0
2011-11-04 11:40:00,33.55,33.61,33.49,33.52,569200.0,23.1407,23.1821,23.0993,23.12,569200.0
2011-11-04 11:50:00,33.52,33.57,33.48,33.57,360500.0,23.12,23.1545,23.0924,23.1545,360500.0
2011-11-04 12:00:00,33.57,33.59,33.47,33.5,528000.0,23.1545,23.1683,23.0855,23.1062,528000.0
2011-11-04 12:10:00,33.51,33.57,33.49,33.56,315200.0,23.1131,23.1545,23.0993,23.1476,315200.0
2011-11-04 12:20:00,33.57,33.67,33.53,33.64,401200.0,23.1545,23.2235,23.1269,23.2028,401200.0
2011-11-04 12:30:00,33.65,33.66,33.52,33.53,295200.0,23.2097,23.2166,23.12,23.1269,295200.0
2011-11-04 12:40:00,33.53,33.57,33.45,33.48,564700.0,23.1269,23.1545,23.0717,23.0924,564700.0
2011-11-04 12:50:00,33.49,33.59,33.48,33.59,532800.0,23.0993,23.1683,23.0924,23.1683,532800.0
2011-11-04 13:00:00,33.59,33.71,33.57,33.68,567200.0,23.1683,23.2511,23.1545,23.2304,567200.0
2011-11-04 13:10:00,33.69,33.77,33.69,33.74,1007000.0,23.2373,23.2924,23.2373,23.2717,1007000.0
2011-11-04 13:20:00,33.74,33.79,33.73,33.78,409000.0,23.2717,23.3062,23.2648,23.2993,409000.0
2011-11-04 13:30:00,33.78,33.82,33.7,33.76,798600.0,23.2993,23.3269,23.2442,23.2855,798600.0
2011-11-04 13:40:00,33.76,34.0,33.74,33.93,763400.0,23.2855,23.4511,23.2717,23.4028,763400.0
2011-11-04 13:50:00,33.93,33.97,33.85,33.86,457800.0,23.4028,23.4304,23.3476,23.3545,457800.0
2011-11-04 14:00:00,33.87,33.89,33.82,33.86,396100.0,23.3614,23.3752,23.3269,23.3545,396100.0
2011-11-04 14:10:00,33.85,33.91,33.83,33.89,360700.0,23.3476,23.389,23.3338,23.3752,360700.0
2011-11-04 14:20:00,33.89,33.94,33.85,33.88,541100.0,23.3752,23.4097,23.3476,23.3683,541100.0
2011-11-04 14:30:00,33.88,33.94,33.72,33.73,475300.0,23.3683,23.4097,23.258,23.2648,475300.0
2011-11-04 14:40:00,33.73,33.83,33.71,33.79,380100.0,23.2648,23.3338,23.2511,23.3062,380100.0
2011-11-04 14:50:00,33.79,33.8,33.74,33.79,442200.0,23.3062,23.3131,23.2717,23.3062,442200.0
2011-11-04 15:00:00,33.79,33.79,33.67,33.74,1164100.0,23.3062,23.3062,23.2235,23.2717,1164100.0
2011-11-04 15:10:00,33.74,33.75,33.67,33.73,624800.0,23.2717,23.2786,23.2235,23.2648,624800.0
2011-11-04 15:20:00,33.74,33.8,33.68,33.78,674700.0,23.2717,23.3131,23.2304,23.2993,674700.0
2011-11-04 15:30:00,33.77,33.92,33.76,33.86,1149400.0,23.2924,23.3959,23.2855,23.3545,1149400.0
2011-11-04 15:40:00,33.86,34.06,33.84,33.98,1193200.0,23.3545,23.4925,23.3407,23.4373,1193200.0
2011-11-04 15:50:00,33.99,34.0,33.84,33.99,2716400.0,23.4442,23.4511,23.3407,23.4442,2716400.0
2011-11-07 09:30:00,34.03,34.27,33.97,34.25,2789900.0,23.4718,23.6373,23.4304,23.6235,2789900.0
2011-11-07 09:40:00,34.25,34.27,34.12,34.19,593700.0,23.6235,23.6373,23.5338,23.5821,593700.0
2011-11-07 09:50:00,34.19,34.34,34.16,34.22,724600.0,23.5821,23.6856,23.5614,23.6028,724600.0
2011-11-07 10:00:00,34.22,34.24,34.01,34.11,622700.0,23.6028,23.6166,23.458,23.5269,622700.0
2011-11-07 10:10:00,34.12,34.22,34.08,34.13,719900.0,23.5338,23.6028,23.5063,23.5407,719900.0
2011-11-07 10:20:00,34.12,34.15,33.99,34.02,827900.0,23.5338,23.5545,23.4442,23.4649,827900.0
2011-11-07 10:30:00,34.02,34.09,33.97,34.03,954400.0,23.4649,23.5132,23.4304,23.4718,954400.0
2011-11-07 10:40:00,34.03,34.16,34.02,34.07,755000.0,23.4718,23.5614,23.4649,23.4994,755000.0
2011-11-07 10:50:00,34.06,34.1,34.01,34.06,801700.0,23.4925,23.5201,23.458,23.4925,801700.0
2011-11-07 11:00:00,34.05,34.17,34.0,34.06,691400.0,23.4856,23.5683,23.4511,23.4925,691400.0
2011-11-07 11:10:00,34.06,34.14,34.05,34.08,501400.0,23.4925,23.5476,23.4856,23.5063,501400.0
2011-11-07 11:20:00,34.08,34.08,33.95,34.0,705800.0,23.5063,23.5063,23.4166,23.4511,705800.0
2011-11-07 11:30:00,34.0,34.03,33.93,33.98,653900.0,23.4511,23.4718,23.4028,23.4373,653900.0
2011-11-07 11:40:00,33.98,34.0,33.89,33.91,570800.0,23.4373,23.4511,23.3752,23.389,570800.0
2011-11-07 11:50:00,33.92,33.98,33.87,33.91,397600.0,23.3959,23.4373,23.3614,23.389,397600.0
2011-11-07 12:00:00,33.89,33.97,33.87,33.93,383300.0,23.3752,23.4304,23.3614,23.4028,383300.0
2011-11-07 12:10:00,33.92,33.95,33.8,33.81,567600.0,23.3959,23.4166,23.3131,23.32,567600.0
2011-11-07 12:20:00,33.8,33.83,33.75,33.82,470500.0,23.3131,23.3338,23.2786,23.3269,470500.0
2011-11-07 12:30:00,33.82,33.82,33.75,33.8,339200.0,23.3269,23.3269,23.2786,23.3131,339200.0
2011-11-07 12:40:00,33.79,33.84,33.77,33.82,260700.0,23.3062,23.3407,23.2924,23.3269,260700.0
2011-11-07 12:50:00,33.82,33.88,33.81,33.82,407100.0,23.3269,23.3683,23.32,23.3269,407100.0
2011-11-07 13:00:00,33.82,33.82,33.71,33.72,418800.0,23.3269,23.3269,23.2511,23.258,418800.0
2011-11-07 13:10:00,33.71,33.8,33.71,33.77,329700.0,23.2511,23.3131,23.2511,23.2924,329700.0
2011-11-07 13:20:00,33.78,33.8,33.72,33.77,285000.0,23.2993,23.3131,23.258,23.2924,285000.0
2011-11-07 13:30:00,33.77,33.77,33.71,33.72,168800.0,23.2924,23.2924,23.2511,23.258,168800.0
2011-11-07 13:40:00,33.72,33.75,33.71,33.72,227900.0,23.258,23.2786,23.2511,23.258,227900.0
2011-11-07 13:50:00,33.72,33.95,33.72,33.91,646100.0,23.258,23.4166,23.258,23.389,646100.0
2011-11-07 14:00:00,33.92,34.03,33.86,33.95,568800.0,23.3959,23.4718,23.3545,23.4166,568800.0
2011-11-07 14:10:00,33.95,34.06,33.94,33.98,420700.0,23.4166,23.4925,23.4097,23.4373,420700.0
2011-11-07 14:20:00,33.96,34.07,33.94,33.98,646900.0,23.4235,23.4994,23.4097,23.4373,646900.0
2011-11-07 14:30:00,33.97,34.0,33.92,33.98,435600.0,23.4304,23.4511,23.3959,23.4373,435600.0
2011-11-07 14:40:00,33.97,33.98,33.92,33.94,345100.0,23.4304,23.4373,23.3959,23.4097,345100.0
2011-11-07 14:50:00,33.94,34.05,33.93,34.05,535700.0,23.4097,23.4856,23.4028,23.4856,535700.0
2011-11-07 15:00:00,34.05,34.1,34.01,34.09,424100.0,23.4856,23.5201,23.458,23.5132,424100.0
2011-11-07 15:10:00,34.09,34.19,34.05,34.06,712500.0,23.5132,23.5821,23.4856,23.4925,712500.0
2011-11-07 15:20:00,34.05,34.12,33.99,34.0,447200.0,23.4856,23.5338,23.4442,23.4511,447200.0
2011-11-07 15:30:00,34.0,34.14,33.97,34.12,738300.0,23.4511,23.5476,23.4304,23.5338,738300.0
2011-11-07 15:40:00,34.12,34.16,34.04,34.13,1009900.0,23.5338,23.5614,23.4787,23.5407,1009900.0
2011-11-07 15:50:00,34.12,34.28,34.1,34.24,1656400.0,23.5338,23.6442,23.5201,23.6166,1656400.0
2011-11-08 09:30:00,34.53,34.73,34.49,34.64,1084300.0,23.8166,23.9546,23.789,23.8925,1084300.0
2011-11-08 09:40:00,34.64,34.73,34.44,34.61,823500.0,23.8925,23.9546,23.7546,23.8718,823500.0
2011-11-08 09:50:00,34.62,34.9,34.62,34.88,779400.0,23.8787,24.0718,23.8787,24.058,779400.0
2011-11-08 10:00:00,34.89,34.96,34.71,34.72,851400.0,24.0649,24.1132,23.9408,23.9477,851400.0
2011-11-08 10:10:00,34.71,34.71,34.51,34.63,1048500.0,23.9408,23.9408,23.8028,23.8856,1048500.0
2011-11-08 10:20:00,34.63,34.68,34.43,34.53,781500.0,23.8856,23.9201,23.7477,23.8166,781500.0
2011-11-08 10:30:00,34.52,34.62,34.44,34.61,653700.0,23.8097,23.8787,23.7546,23.8718,653700.0
2011-11-08 10:40:00,34.61,34.71,34.6,34.64,728000.0,23.8718,23.9408,23.8649,23.8925,728000.0
2011-11-08 10:50:00,34.65,34.7,34.57,34.59,614100.0,23.8994,23.9339,23.8442,23.858,614100.0
2011-11-08 11:00:00,34.58,34.65,34.42,34.46,522900.0,23.8511,23.8994,23.7408,23.7684,522900.0
2011-11-08 11:10:00,34.45,34.45,34.25,34.27,627600.0,23.7615,23.7615,23.6235,23.6373,627600.0
2011-11-08 11:20:00,34.27,34.29,34.17,34.23,531000.0,23.6373,23.6511,23.5683,23.6097,531000.0
2011-11-08 11:30:00,34.23,34.27,34.14,34.16,482700.0,23.6097,23.6373,23.5476,23.5614,482700.0
2011-11-08 11:40:00,34.16,34.21,34.1,34.14,818400.0,23.5614,23.5959,23.5201,23.5476,818400.0
2011-11-08 11:50:00,34.14,34.14,34.03,34.07,577600.0,23.5476,23.5476,23.4718,23.4994,577600.0
2011-11-08 12:00:00,34.08,34.23,34.02,34.21,479600.0,23.5063,23.6097,23.4649,23.5959,479600.0
2011-11-08 12:10:00,34.21,34.28,34.2,34.26,321800.0,23.5959,23.6442,23.589,23.6304,321800.0
2011-11-08 12:20:00,34.27,34.32,34.23,34.24,260800.0,23.6373,23.6718,23.6097,23.6166,260800.0
2011-11-08 12:30:00,34.24,34.3,34.23,34.26,307600.0,23.6166,23.658,23.6097,23.6304,307600.0
2011-11-08 12:40:00,34.27,34.27,34.14,34.16,430900.0,23.6373,23.6373,23.5476,23.5614,430900.0
2011-11-08 12:50:00,34.15,34.2,34.11,34.18,150600.0,23.5545,23.589,23.5269,23.5752,150600.0
2011-11-08 13:00:00,34.18,34.25,34.16,34.17,184600.0,23.5752,23.6235,23.5614,23.5683,184600.0
2011-11-08 13:10:00,34.17,34.19,34.12,34.17,184600.0,23.5683,23.5821,23.5338,23.5683,184600.0
2011-11-08 13:20:00,34.18,34.29,34.14,34.25,382600.0,23.5752,23.6511,23.5476,23.6235,382600.0
2011-11-08 13:30:00,34.25,34.26,34.21,34.25,441700.0,23.6235,23.6304,23.5959,23.6235,441700.0
2011-11-08 13:40:00,34.25,34.49,34.24,34.45,578400.0,23.6235,23.789,23.6166,23.7615,578400.0
2011-11-08 13:50:00,34.45,34.62,34.41,34.6,1034100.0,23.7615,23.8787,23.7339,23.8649,1034100.0
2011-11-08 14:00:00,34.6,34.73,34.6,34.69,1071500.0,23.8649,23.9546,23.8649,23.927,1071500.0
2011-11-08 14:10:00,34.68,34.74,34.64,34.66,448700.0,23.9201,23.9615,23.8925,23.9063,448700.0
2011-11-08 14:20:00,34.66,34.9,34.63,34.9,843600.0,23.9063,24.0718,23.8856,24.0718,843600.0
2011-11-08 14:30:00,34.89,34.94,34.86,34.93,758400.0,24.0649,24.0994,24.0443,24.0925,758400.0
2011-11-08 14:40:00,34.93,34.99,34.88,34.9,564700.0,24.0925,24.1339,24.058,24.0718,564700.0
2011-11-08 14:50:00,34.9,34.98,34.88,34.93,550800.0,24.0718,24.127,24.058,24.0925,550800.0
2011-11-08 15:00:00,34.94,34.94,34.78,34.79,661300.0,24.0994,24.0994,23.9891,23.996,661300.0
2011-11-08 15:10:00,34.8,34.98,34.8,34.94,750900.0,24.0029,24.127,24.0029,24.0994,750900.0
2011-11-08 15:20:00,34.93,34.95,34.87,34.94,461600.0,24.0925,24.1063,24.0511,24.0994,461600.0
2011-11-08 15:30:00,34.95,35.08,34.95,35.04,1058900.0,24.1063,24.196,24.1063,24.1684,1058900.0
2011-11-08 15:40:00,35.04,35.1,34.96,35.09,1329100.0,24.1684,24.2098,24.1132,24.2029,1329100.0
2011-11-08 15:50:00,35.09,35.18,35.0,35.04,3335200.0,24.2029,24.265,24.1408,24.1684,3335200.0
2011-11-09 09:30:00,33.84,33.98,33.71,33.84,1482000.0,23.3407,23.4373,23.2511,23.3407,1482000.0
2011-11-09 09:40:00,33.84,33.89,33.63,33.69,1609400.0,23.3407,23.3752,23.1959,23.2373,1609400.0
2011-11-09 09:50:00,33.68,33.69,33.43,33.49,1629500.0,23.2304,23.2373,23.0579,23.0993,1629500.0
2011-11-09 10:00:00,33.5,33.57,33.49,33.53,1251800.0,23.1062,23.1545,23.0993,23.1269,1251800.0
2011-11-09 10:10:00,33.52,33.6,33.51,33.54,1132400.0,23.12,23.1752,23.1131,23.1338,1132400.0
2011-11-09 10:20:00,33.54,33.58,33.46,33.49,1587800.0,23.1338,23.1614,23.0786,23.0993,1587800.0
2011-11-09 10:30:00,33.49,33.57,33.45,33.47,1293200.0,23.0993,23.1545,23.0717,23.0855,1293200.0
2011-11-09 10:40:00,33.47,33.66,33.45,33.62,1126600.0,23.0855,23.2166,23.0717,23.189,1126600.0
2011-11-09 10:50:00,33.62,33.72,33.59,33.65,844200.0,23.189,23.258,23.1683,23.2097,844200.0
2011-11-09 11:00:00,33.65,33.68,33.53,33.63,714700.0,23.2097,23.2304,23.1269,23.1959,714700.0
2011-11-09 11:10:00,33.63,33.7,33.59,33.63,603600.0,23.1959,23.2442,23.1683,23.1959,603600.0
2011-11-09 11:20:00,33.64,33.68,33.55,33.56,477400.0,23.2028,23.2304,23.1407,23.1476,477400.0
2011-11-09 11:30:00,33.57,33.65,33.53,33.59,543800.0,23.1545,23.2097,23.1269,23.1683,543800.0
2011-11-09 11:40:00,33.59,33.65,33.55,33.64,401500.0,23.1683,23.2097,23.1407,23.2028,401500.0
2011-11-09 11:50:00,33.64,33.69,33.59,33.6,537000.0,23.2028,23.2373,23.1683,23.1752,537000.0
2011-11-09 12:00:00,33.6,33.63,33.54,33.57,392100.0,23.1752,23.1959,23.1338,23.1545,392100.0
2011-11-09 12:10:00,33.57,33.61,33.53,33.57,359400.0,23.1545,23.1821,23.1269,23.1545,359400.0
2011-11-09 12:20:00,33.58,33.58,33.47,33.5,540200.0,23.1614,23.1614,23.0855,23.1062,540200.0
2011-11-09 12:30:00,33.5,33.52,33.46,33.49,403900.0,23.1062,23.12,23.0786,23.0993,403900.0
2011-11-09 12:40:00,33.49,33.53,33.46,33.49,399500.0,23.0993,23.1269,23.0786,23.0993,399500.0
2011-11-09 12:50:00,33.49,33.55,33.46,33.52,331700.0,23.0993,23.1407,23.0786,23.12,331700.0
2011-11-09 13:00:00,33.53,33.54,33.47,33.48,399300.0,23.1269,23.1338,23.0855,23.0924,399300.0
2011-11-09 13:10:00,33.48,33.49,33.33,33.36,584800.0,23.0924,23.0993,22.989,23.0096,584800.0
2011-11-09 13:20:00,33.36,33.4,33.34,33.39,381100.0,23.0096,23.0372,22.9959,23.0303,381100.0
2011-11-09 13:30:00,33.39,33.43,33.33,33.33,436200.0,23.0303,23.0579,22.989,22.989,436200.0
2011-11-09 13:40:00,33.33,33.37,33.26,33.27,662000.0,22.989,23.0165,22.9407,22.9476,662000.0
2011-11-09 13:50:00,33.27,33.29,33.05,33.18,1769200.0,22.9476,22.9614,22.7958,22.8855,1769200.0
2011-11-09 14:00:00,33.18,33.18,32.85,32.92,2038900.0,22.8855,22.8855,22.6579,22.7062,2038900.0
2011-11-09 14:10:00,32.92,33.08,32.87,33.05,1123900.0,22.7062,22.8165,22.6717,22.7958,1123900.0
2011-11-09 14:20:00,33.05,33.14,32.81,32.96,2015700.0,22.7958,22.8579,22.6303,22.7337,2015700.0
2011-11-09 14:30:00,32.96,32.96,32.78,32.87,1854500.0,22.7337,22.7337,22.6096,22.6717,1854500.0
2011-11-09 14:40:00,32.87,33.01,32.8,32.92,972200.0,22.6717,22.7682,22.6234,22.7062,972200.0
2011-11-09 14:50:00,32.91,32.95,32.8,32.83,1045800.0,22.6993,22.7269,22.6234,22.6441,1045800.0
2011-11-09 15:00:00,32.83,32.89,32.76,32.81,1407500.0,22.6441,22.6855,22.5958,22.6303,1407500.0
2011-11-09 15:10:00,32.81,32.87,32.76,32.79,1195400.0,22.6303,22.6717,22.5958,22.6165,1195400.0
2011-11-09 15:20:00,32.79,32.85,32.7,32.72,1809700.0,22.6165,22.6579,22.5544,22.5682,1809700.0
2011-11-09 15:30:00,32.71,32.76,32.58,32.58,1614000.0,22.5613,22.5958,22.4716,22.4716,1614000.0
2011-11-09 15:40:00,32.59,32.65,32.4,32.45,3747900.0,22.4785,22.5199,22.3475,22.382,3747900.0
2011-11-09 15:50:00,32.45,32.65,32.38,32.56,5268600.0,22.382,22.5199,22.3337,22.4579,5268600.0
2011-11-10 09:30:00,32.92,33.1,32.79,33.0,1853200.0,22.7062,22.8303,22.6165,22.7613,1853200.0
2011-11-10 09:40:00,32.99,33.23,32.92,33.01,1053600.0,22.7544,22.92,22.7062,22.7682,1053600.0
2011-11-10 09:50:00,33.01,33.02,32.89,32.92,751000.0,22.7682,22.7751,22.6855,22.7062,751000.0
2011-11-10 10:00:00,32.92,33.02,32.84,32.88,1410900.0,22.7062,22.7751,22.651,22.6786,1410900.0
2011-11-10 10:10:00,32.88,32.93,32.69,32.72,1019900.0,22.6786,22.7131,22.5475,22.5682,1019900.0
2011-11-10 10:20:00,32.72,32.9,32.67,32.72,778900.0,22.5682,22.6924,22.5337,22.5682,778900.0
2011-11-10 10:30:00,32.72,32.72,32.1,32.71,1315200.0,22.5682,22.5682,22.1406,22.5613,1315200.0
2011-11-10 10:40:00,32.71,32.73,32.52,32.52,676900.0,22.5613,22.5751,22.4303,22.4303,676900.0
2011-11-10 10:50:00,32.53,32.7,32.52,32.55,767500.0,22.4372,22.5544,22.4303,22.451,767500.0
2011-11-10 11:00:00,32.55,32.68,32.52,32.6,1087000.0,22.451,22.5406,22.4303,22.4854,1087000.0
2011-11-10 11:10:00,32.6,32.62,32.38,32.45,1008500.0,22.4854,22.4992,22.3337,22.382,1008500.0
2011-11-10 11:20:00,32.46,32.5,32.29,32.33,955900.0,22.3889,22.4165,22.2716,22.2992,955900.0
2011-11-10 11:30:00,32.32,32.4,32.28,32.35,720600.0,22.2923,22.3475,22.2647,22.313,720600.0
2011-11-10 11:40:00,32.34,32.72,32.34,32.68,1284300.0,22.3061,22.5682,22.3061,22.5406,1284300.0
2011-11-10 11:50:00,32.67,32.7,32.59,32.63,619800.0,22.5337,22.5544,22.4785,22.5061,619800.0
2011-11-10 12:00:00,32.63,32.66,32.58,32.6,494600.0,22.5061,22.5268,22.4716,22.4854,494600.0
2011-11-10 12:10:00,32.6,32.64,32.54,32.6,657000.0,22.4854,22.513,22.4441,22.4854,657000.0
2011-11-10 12:20:00,32.59,32.62,32.55,32.55,329600.0,22.4785,22.4992,22.451,22.451,329600.0
2011-11-10 12:30:00,32.55,32.57,32.3,32.34,724600.0,22.451,22.4648,22.2785,22.3061,724600.0
2011-11-10 12:40:00,32.34,32.52,32.32,32.52,307300.0,22.3061,22.4303,22.2923,22.4303,307300.0
2011-11-10 12:50:00,32.52,32.75,32.52,32.73,430800.0,22.4303,22.5889,22.4303,22.5751,430800.0
2011-11-10 13:00:00,32.74,32.79,32.64,32.7,399900.0,22.582,22.6165,22.513,22.5544,399900.0
2011-11-10 13:10:00,32.7,33.04,32.7,32.94,667900.0,22.5544,22.7889,22.5544,22.72,667900.0
2011-11-10 13:20:00,32.95,33.0,32.84,32.89,374400.0,22.7269,22.7613,22.651,22.6855,374400.0
2011-11-10 13:30:00,32.89,32.96,32.81,32.82,339700.0,22.6855,22.7337,22.6303,22.6372,339700.0
2011-11-10 13:40:00,32.82,32.94,32.78,32.78,277700.0,22.6372,22.72,22.6096,22.6096,277700.0
2011-11-10 13:50:00,32.78,32.91,32.77,32.91,186800.0,22.6096,22.6993,22.6027,22.6993,186800.0
2011-11-10 14:00:00,32.91,32.94,32.69,32.73,501800.0,22.6993,22.72,22.5475,22.5751,501800.0
2011-11-10 14:10:00,32.73,32.89,32.71,32.82,300200.0,22.5751,22.6855,22.5613,22.6372,300200.0
2011-11-10 14:20:00,32.81,32.82,32.68,32.7,495500.0,22.6303,22.6372,22.5406,22.5544,495500.0
2011-11-10 14:30:00,32.7,32.77,32.64,32.66,405800.0,22.5544,22.6027,22.513,22.5268,405800.0
2011-11-10 14:40:00,32.66,32.76,32.64,32.7,333300.0,22.5268,22.5958,22.513,22.5544,333300.0
2011-11-10 14:50:00,32.71,32.73,32.59,32.59,446100.0,22.5613,22.5751,22.4785,22.4785,446100.0
2011-11-10 15:00:00,32.59,32.64,32.55,32.56,731500.0,22.4785,22.513,22.451,22.4579,731500.0
2011-11-10 15:10:00,32.56,32.63,32.51,32.52,666700.0,22.4579,22.5061,22.4234,22.4303,666700.0
2011-11-10 15:20:00,32.51,32.74,32.48,32.69,848600.0,22.4234,22.582,22.4027,22.5475,848600.0
2011-11-10 15:30:00,32.7,32.73,32.58,32.65,852300.0,22.5544,22.5751,22.4716,22.5199,852300.0
2011-11-10 15:40:00,32.65,32.7,32.58,32.67,820400.0,22.5199,22.5544,22.4716,22.5337,820400.0
2011-11-10 15:50:00,32.67,32.81,32.64,32.72,1824400.0,22.5337,22.6303,22.513,22.5682,1824400.0
2011-11-11 09:30:00,33.25,33.47,33.25,33.42,1168700.0,22.9338,23.0855,22.9338,23.051,1168700.0
2011-11-11 09:40:00,33.42,33.48,33.31,33.35,815700.0,23.051,23.0924,22.9752,23.0027,815700.0
2011-11-11 09:50:00,33.35,33.37,33.24,33.3,793500.0,23.0027,23.0165,22.9269,22.9683,793500.0
2011-11-11 10:00:00,33.32,33.57,33.32,33.56,1257500.0,22.9821,23.1545,22.9821,23.1476,1257500.0
2011-11-11 10:10:00,33.55,33.61,33.38,33.38,705200.0,23.1407,23.1821,23.0234,23.0234,705200.0
2011-11-11 10:20:00,33.37,33.51,33.36,33.5,467900.0,23.0165,23.1131,23.0096,23.1062,467900.0
2011-11-11 10:30:00,33.5,33.59,33.49,33.53,542700.0,23.1062,23.1683,23.0993,23.1269,542700.0
2011-11-11 10:40:00,33.53,33.62,33.49,33.57,515800.0,23.1269,23.189,23.0993,23.1545,515800.0
2011-11-11 10:50:00,33.57,33.67,33.53,33.63,541800.0,23.1545,23.2235,23.1269,23.1959,541800.0
2011-11-11 11:00:00,33.64,33.67,33.61,33.62,247600.0,23.2028,23.2235,23.1821,23.189,247600.0
2011-11-11 11:10:00,33.62,33.7,33.59,33.67,801200.0,23.189,23.2442,23.1683,23.2235,801200.0
2011-11-11 11:20:00,33.68,33.7,33.64,33.64,361100.0,23.2304,23.2442,23.2028,23.2028,361100.0
2011-11-11 11:30:00,33.65,33.68,33.61,33.66,314200.0,23.2097,23.2304,23.1821,23.2166,314200.0
2011-11-11 11:40:00,33.66,33.7,33.65,33.67,406700.0,23.2166,23.2442,23.2097,23.2235,406700.0
2011-11-11 11:50:00,33.68,33.72,33.63,33.7,423500.0,23.2304,23.258,23.1959,23.2442,423500.0
2011-11-11 12:00:00,33.7,33.85,33.69,33.83,864700.0,23.2442,23.3476,23.2373,23.3338,864700.0
2011-11-11 12:10:00,33.83,33.83,33.63,33.64,801200.0,23.3338,23.3338,23.1959,23.2028,801200.0
2011-11-11 12:20:00,33.64,33.67,33.54,33.61,671000.0,23.2028,23.2235,23.1338,23.1821,671000.0
2011-11-11 12:30:00,33.61,33.62,33.49,33.56,636800.0,23.1821,23.189,23.0993,23.1476,636800.0
2011-11-11 12:40:00,33.56,33.6,33.51,33.52,420600.0,23.1476,23.1752,23.1131,23.12,420600.0
2011-11-11 12:50:00,33.52,33.52,33.43,33.5,347000.0,23.12,23.12,23.0579,23.1062,347000.0
2011-11-11 13:00:00,33.49,33.64,33.49,33.6,475700.0,23.0993,23.2028,23.0993,23.1752,475700.0
2011-11-11 13:10:00,33.61,33.63,33.54,33.54,310400.0,23.1821,23.1959,23.1338,23.1338,310400.0
2011-11-11 13:20:00,33.54,33.58,33.42,33.46,585200.0,23.1338,23.1614,23.051,23.0786,585200.0
2011-11-11 13:30:00,33.47,33.5,33.39,33.4,530600.0,23.0855,23.1062,23.0303,23.0372,530600.0
2011-11-11 13:40:00,33.4,33.54,33.37,33.52,417700.0,23.0372,23.1338,23.0165,23.12,417700.0
2011-11-11 13:50:00,33.51,33.52,33.32,33.33,524600.0,23.1131,23.12,22.9821,22.989,524600.0
2011-11-11 14:00:00,33.34,33.35,33.29,33.33,545600.0,22.9959,23.0027,22.9614,22.989,545600.0
2011-11-11 14:10:00,33.33,33.35,33.28,33.3,674800.0,22.989,23.0027,22.9545,22.9683,674800.0
2011-11-11 14:20:00,33.3,33.32,33.25,33.32,468300.0,22.9683,22.9821,22.9338,22.9821,468300.0
2011-11-11 14:30:00,33.32,33.42,33.31,33.36,429100.0,22.9821,23.051,22.9752,23.0096,429100.0
2011-11-11 14:40:00,33.36,33.39,33.25,33.26,394600.0,23.0096,23.0303,22.9338,22.9407,394600.0
2011-11-11 14:50:00,33.26,33.27,33.16,33.21,791300.0,22.9407,22.9476,22.8717,22.9062,791300.0
2011-11-11 15:00:00,33.21,33.24,33.12,33.2,664600.0,22.9062,22.9269,22.8441,22.8993,664600.0
2011-11-11 15:10:00,33.19,33.2,33.14,33.18,641600.0,22.8924,22.8993,22.8579,22.8855,641600.0
2011-11-11 15:20:00,33.18,33.2,33.11,33.16,704100.0,22.8855,22.8993,22.8372,22.8717,704100.0
2011-11-11 15:30:00,33.16,33.17,33.08,33.09,659100.0,22.8717,22.8786,22.8165,22.8234,659100.0
2011-11-11 15:40:00,33.1,33.16,33.02,33.16,1610900.0,22.8303,22.8717,22.7751,22.8717,1610900.0
2011-11-11 15:50:00,33.16,33.37,33.15,33.28,3112800.0,22.8717,23.0165,22.8648,22.9545,3112800.0
2011-11-14 09:30:00,32.95,32.98,32.75,32.84,1230600.0,22.7269,22.7475,22.5889,22.651,1230600.0
2011-11-14 09:40:00,32.83,32.91,32.62,32.62,1037400.0,22.6441,22.6993,22.4992,22.4992,1037400.0
2011-11-14 09:50:00,32.62,32.62,32.5,32.58,1056000.0,22.4992,22.4992,22.4165,22.4716,1056000.0
2011-11-14 10:00:00,32.59,32.72,32.52,32.64,1104700.0,22.4785,22.5682,22.4303,22.513,1104700.0
2011-11-14 10:10:00,32.63,32.64,32.43,32.44,1038500.0,22.5061,22.513,22.3682,22.3751,1038500.0
2011-11-14 10:20:00,32.45,32.53,32.44,32.52,495700.0,22.382,22.4372,22.3751,22.4303,495700.0
2011-11-14 10:30:00,32.52,32.55,32.45,32.52,331700.0,22.4303,22.451,22.382,22.4303,331700.0
2011-11-14 10:40:00,32.52,32.52,32.4,32.44,520300.0,22.4303,22.4303,22.3475,22.3751,520300.0
2011-11-14 10:50:00,32.43,32.52,32.41,32.52,516600.0,22.3682,22.4303,22.3544,22.4303,516600.0
2011-11-14 11:00:00,32.52,32.63,32.48,32.63,473200.0,22.4303,22.5061,22.4027,22.5061,473200.0
2011-11-14 11:10:00,32.62,32.63,32.56,32.6,354500.0,22.4992,22.5061,22.4579,22.4854,354500.0
2011-11-14 11:20:00,32.6,32.71,32.59,32.63,511900.0,22.4854,22.5613,22.4785,22.5061,511900.0
2011-11-14 11:30:00,32.64,32.68,32.62,32.65,392000.0,22.513,22.5406,22.4992,22.5199,392000.0
2011-11-14 11:40:00,32.64,32.65,32.49,32.51,390000.0,22.513,22.5199,22.4096,22.4234,390000.0
2011-11-14 11:50:00,32.51,32.55,32.42,32.44,473600.0,22.4234,22.451,22.3613,22.3751,473600.0
2011-11-14 12:00:00,32.44,32.49,32.41,32.49,594200.0,22.3751,22.4096,22.3544,22.4096,594200.0
2011-11-14 12:10:00,32.48,32.48,32.36,32.38,588600.0,22.4027,22.4027,22.3199,22.3337,588600.0
2011-11-14 12:20:00,32.38,32.42,32.31,32.37,419400.0,22.3337,22.3613,22.2854,22.3268,419400.0
2011-11-14 12:30:00,32.36,32.42,32.34,32.4,289000.0,22.3199,22.3613,22.3061,22.3475,289000.0
2011-11-14 12:40:00,32.4,32.44,32.38,32.4,220800.0,22.3475,22.3751,22.3337,22.3475,220800.0
2011-11-14 12:50:00,32.41,32.41,32.38,32.38,358500.0,22.3544,22.3544,22.3337,22.3337,358500.0
2011-11-14 13:00:00,32.38,32.39,32.31,32.32,357100.0,22.3337,22.3406,22.2854,22.2923,357100.0
2011-11-14 13:10:00,32.32,32.38,32.3,32.37,290500.0,22.2923,22.3337,22.2785,22.3268,290500.0
2011-11-14 13:20:00,32.37,32.45,32.36,32.41,220400.0,22.3268,22.382,22.3199,22.3544,220400.0
2011-11-14 13:30:00,32.42,32.5,32.39,32.49,337000.0,22.3613,22.4165,22.3406,22.4096,337000.0
2011-11-14 13:40:00,32.48,32.48,32.38,32.4,236600.0,22.4027,22.4027,22.3337,22.3475,236600.0
2011-11-14 13:50:00,32.39,32.43,32.37,32.37,351800.0,22.3406,22.3682,22.3268,22.3268,351800.0
2011-11-14 14:00:00,32.38,32.43,32.35,32.43,215200.0,22.3337,22.3682,22.313,22.3682,215200.0
2011-11-14 14:10:00,32.42,32.45,32.39,32.39,308100.0,22.3613,22.382,22.3406,22.3406,308100.0
2011-11-14 14:20:00,32.39,32.41,32.35,32.35,314600.0,22.3406,22.3544,22.313,22.313,314600.0
2011-11-14 14:30:00,32.35,32.37,32.27,32.3,478700.0,22.313,22.3268,22.2578,22.2785,478700.0
2011-11-14 14:40:00,32.29,32.33,32.28,32.3,386900.0,22.2716,22.2992,22.2647,22.2785,386900.0
2011-11-14 14:50:00,32.3,32.31,32.22,32.22,728800.0,22.2785,22.2854,22.2233,22.2233,728800.0
2011-11-14 15:00:00,32.23,32.29,32.22,32.24,736000.0,22.2302,22.2716,22.2233,22.2371,736000.0
2011-11-14 15:10:00,32.24,32.29,32.23,32.24,471200.0,22.2371,22.2716,22.2302,22.2371,471200.0
2011-11-14 15:20:00,32.23,32.36,32.23,32.33,577900.0,22.2302,22.3199,22.2302,22.2992,577900.0
2011-11-14 15:30:00,32.34,32.49,32.33,32.48,1063100.0,22.3061,22.4096,22.2992,22.4027,1063100.0
2011-11-14 15:40:00,32.49,32.63,32.48,32.56,1251600.0,22.4096,22.5061,22.4027,22.4579,1251600.0
2011-11-14 15:50:00,32.56,32.58,32.46,32.55,2063100.0,22.4579,22.4716,22.3889,22.451,2063100.0
2011-11-15 09:30:00,32.09,32.6,32.08,32.53,1526200.0,22.1337,22.4854,22.1268,22.4372,1526200.0
2011-11-15 09:40:00,32.54,32.56,32.34,32.52,1087700.0,22.4441,22.4579,22.3061,22.4303,1087700.0
2011-11-15 09:50:00,32.52,32.66,32.48,32.49,845200.0,22.4303,22.5268,22.4027,22.4096,845200.0
2011-11-15 10:00:00,32.49,32.5,32.36,32.45,562800.0,22.4096,22.4165,22.3199,22.382,562800.0
2011-11-15 10:10:00,32.46,32.48,32.32,32.34,548200.0,22.3889,22.4027,22.2923,22.3061,548200.0
2011-11-15 10:20:00,32.34,32.46,32.29,32.44,484700.0,22.3061,22.3889,22.2716,22.3751,484700.0
2011-11-15 10:30:00,32.44,32.6,32.42,32.49,623600.0,22.3751,22.4854,22.3613,22.4096,623600.0
2011-11-15 10:40:00,32.49,32.57,32.41,32.46,587800.0,22.4096,22.4648,22.3544,22.3889,587800.0
2011-11-15 10:50:00,32.47,32.48,32.39,32.39,431700.0,22.3958,22.4027,22.3406,22.3406,431700.0
2011-11-15 11:00:00,32.39,32.43,32.35,32.4,382800.0,22.3406,22.3682,22.313,22.3475,382800.0
2011-11-15 11:10:00,32.4,32.45,32.29,32.3,481700.0,22.3475,22.382,22.2716,22.2785,481700.0
2011-11-15 11:20:00,32.3,32.3,32.22,32.26,621800.0,22.2785,22.2785,22.2233,22.2509,621800.0
2011-11-15 11:30:00,32.26,32.27,32.16,32.2,544100.0,22.2509,22.2578,22.182,22.2095,544100.0
2011-11-15 11:40:00,32.2,32.28,32.19,32.25,324400.0,22.2095,22.2647,22.2027,22.244,324400.0
2011-11-15 11:50:00,32.25,32.4,32.23,32.37,432200.0,22.244,22.3475,22.2302,22.3268,432200.0
2011-11-15 12:00:00,32.38,32.49,32.37,32.42,561900.0,22.3337,22.4096,22.3268,22.3613,561900.0
2011-11-15 12:10:00,32.41,32.42,32.33,32.38,465600.0,22.3544,22.3613,22.2992,22.3337,465600.0
2011-11-15 12:20:00,32.38,32.55,32.37,32.54,482400.0,22.3337,22.451,22.3268,22.4441,482400.0
2011-11-15 12:30:00,32.55,32.66,32.49,32.59,828500.0,22.451,22.5268,22.4096,22.4785,828500.0
2011-11-15 12:40:00,32.6,32.64,32.56,32.57,344900.0,22.4854,22.513,22.4579,22.4648,344900.0
2011-11-15 12:50:00,32.57,32.65,32.53,32.65,427000.0,22.4648,22.5199,22.4372,22.5199,427000.0
2011-11-15 13:00:00,32.65,32.74,32.64,32.67,610000.0,22.5199,22.582,22.513,22.5337,610000.0
2011-11-15 13:10:00,32.67,32.69,32.62,32.64,400100.0,22.5337,22.5475,22.4992,22.513,400100.0
2011-11-15 13:20:00,32.64,32.72,32.63,32.71,425000.0,22.513,22.5682,22.5061,22.5613,425000.0
2011-11-15 13:30:00,32.7,32.85,32.7,32.84,570500.0,22.5544,22.6579,22.5544,22.651,570500.0
2011-11-15 13:40:00,32.83,33.04,32.82,33.01,1124900.0,22.6441,22.7889,22.6372,22.7682,1124900.0
2011-11-15 13:50:00,33.01,33.08,32.97,33.02,664000.0,22.7682,22.8165,22.7406,22.7751,664000.0
2011-11-15 14:00:00,33.02,33.05,32.99,33.04,674200.0,22.7751,22.7958,22.7544,22.7889,674200.0
2011-11-15 14:10:00,33.04,33.11,32.96,32.98,777200.0,22.7889,22.8372,22.7337,22.7475,777200.0
2011-11-15 14:20:00,32.97,32.99,32.89,32.93,910700.0,22.7406,22.7544,22.6855,22.7131,910700.0
2011-11-15 14:30:00,32.93,32.98,32.92,32.94,428600.0,22.7131,22.7475,22.7062,22.72,428600.0
2011-11-15 14:40:00,32.93,32.96,32.86,32.91,538500.0,22.7131,22.7337,22.6648,22.6993,538500.0
2011-11-15 14:50:00,32.91,33.01,32.91,32.98,523500.0,22.6993,22.7682,22.6993,22.7475,523500.0
2011-11-15 15:00:00,32.98,33.06,32.96,32.96,698100.0,22.7475,22.8027,22.7337,22.7337,698100.0
2011-11-15 15:10:00,32.97,33.0,32.92,32.92,602800.0,22.7406,22.7613,22.7062,22.7062,602800.0
2011-11-15 15:20:00,32.91,33.02,32.9,33.0,715200.0,22.6993,22.7751,22.6924,22.7613,715200.0
2011-11-15 15:30:00,33.0,33.03,32.9,32.9,873400.0,22.7613,22.782,22.6924,22.6924,873400.0
2011-11-15 15:40:00,32.91,32.94,32.82,32.86,1093300.0,22.6993,22.72,22.6372,22.6648,1093300.0
2011-11-15 15:50:00,32.87,32.87,32.69,32.72,2243000.0,22.6717,22.6717,22.5475,22.5682,2243000.0
2011-11-16 09:30:00,32.34,32.46,32.15,32.21,1536300.0,22.3061,22.3889,22.1751,22.2164,1536300.0
2011-11-16 09:40:00,32.21,32.27,32.12,32.14,892800.0,22.2164,22.2578,22.1544,22.1682,892800.0
2011-11-16 09:50:00,32.15,32.28,32.14,32.25,1012500.0,22.1751,22.2647,22.1682,22.244,1012500.0
2011-11-16 10:00:00,32.25,32.31,32.18,32.19,902400.0,22.244,22.2854,22.1958,22.2027,902400.0
2011-11-16 10:10:00,32.19,32.25,32.15,32.16,512700.0,22.2027,22.244,22.1751,22.182,512700.0
2011-11-16 10:20:00,32.17,32.23,32.08,32.09,736800.0,22.1889,22.2302,22.1268,22.1337,736800.0
2011-11-16 10:30:00,32.09,32.1,32.01,32.06,689900.0,22.1337,22.1406,22.0785,22.113,689900.0
2011-11-16 10:40:00,32.06,32.26,32.0,32.25,895000.0,22.113,22.2509,22.0716,22.244,895000.0
2011-11-16 10:50:00,32.25,32.39,32.23,32.34,654800.0,22.244,22.3406,22.2302,22.3061,654800.0
2011-11-16 11:00:00,32.34,32.49,32.33,32.43,753900.0,22.3061,22.4096,22.2992,22.3682,753900.0
2011-11-16 11:10:00,32.43,32.44,32.31,32.36,465400.0,22.3682,22.3751,22.2854,22.3199,465400.0
2011-11-16 11:20:00,32.35,32.41,32.3,32.34,619300.0,22.313,22.3544,22.2785,22.3061,619300.0
2011-11-16 11:30:00,32.34,32.4,32.24,32.26,348900.0,22.3061,22.3475,22.2371,22.2509,348900.0
2011-11-16 11:40:00,32.26,32.26,32.19,32.22,449300.0,22.2509,22.2509,22.2027,22.2233,449300.0
2011-11-16 11:50:00,32.21,32.27,32.16,32.18,439900.0,22.2164,22.2578,22.182,22.1958,439900.0
2011-11-16 12:00:00,32.19,32.21,32.17,32.19,325900.0,22.2027,22.2164,22.1889,22.2027,325900.0
2011-11-16 12:10:00,32.18,32.2,32.12,32.13,515500.0,22.1958,22.2095,22.1544,22.1613,515500.0
2011-11-16 12:20:00,32.13,32.25,32.13,32.25,560900.0,22.1613,22.244,22.1613,22.244,560900.0
2011-11-16 12:30:00,32.25,32.36,32.22,32.33,361500.0,22.244,22.3199,22.2233,22.2992,361500.0
2011-11-16 12:40:00,32.33,32.34,32.19,32.2,360300.0,22.2992,22.3061,22.2027,22.2095,360300.0
2011-11-16 12:50:00,32.2,32.21,32.15,32.17,270900.0,22.2095,22.2164,22.1751,22.1889,270900.0
2011-11-16 13:00:00,32.17,32.21,32.15,32.18,364200.0,22.1889,22.2164,22.1751,22.1958,364200.0
2011-11-16 13:10:00,32.18,32.22,32.17,32.2,202100.0,22.1958,22.2233,22.1889,22.2095,202100.0
2011-11-16 13:20:00,32.2,32.32,32.2,32.3,548800.0,22.2095,22.2923,22.2095,22.2785,548800.0
2011-11-16 13:30:00,32.3,32.33,32.18,32.28,597200.0,22.2785,22.2992,22.1958,22.2647,597200.0
2011-11-16 13:40:00,32.28,32.42,32.28,32.42,532500.0,22.2647,22.3613,22.2647,22.3613,532500.0
2011-11-16 13:50:00,32.42,32.43,32.29,32.29,361200.0,22.3613,22.3682,22.2716,22.2716,361200.0
2011-11-16 14:00:00,32.3,32.36,32.28,32.28,324100.0,22.2785,22.3199,22.2647,22.2647,324100.0
2011-11-16 14:10:00,32.28,32.32,32.23,32.28,346700.0,22.2647,22.2923,22.2302,22.2647,346700.0
2011-11-16 14:20:00,32.27,32.37,32.27,32.31,295400.0,22.2578,22.3268,22.2578,22.2854,295400.0
2011-11-16 14:30:00,32.32,32.37,32.31,32.36,372100.0,22.2923,22.3268,22.2854,22.3199,372100.0
2011-11-16 14:40:00,32.37,32.38,32.22,32.25,379400.0,22.3268,22.3337,22.2233,22.244,379400.0
2011-11-16 14:50:00,32.25,32.25,32.16,32.22,516000.0,22.244,22.244,22.182,22.2233,516000.0
2011-11-16 15:00:00,32.22,32.22,32.16,32.19,500500.0,22.2233,22.2233,22.182,22.2027,500500.0
2011-11-16 15:10:00,32.2,32.22,31.93,31.93,1911900.0,22.2095,22.2233,22.0233,22.0233,1911900.0
2011-11-16 15:20:00,31.94,31.99,31.78,31.78,1615300.0,22.0302,22.0647,21.9199,21.9199,1615300.0
2011-11-16 15:30:00,31.78,31.81,31.54,31.67,2687100.0,21.9199,21.9406,21.7543,21.844,2687100.0
2011-11-16 15:40:00,31.67,31.73,31.58,31.66,2467300.0,21.844,21.8854,21.7819,21.8371,2467300.0
2011-11-16 15:50:00,31.65,31.66,31.4,31.49,5676600.0,21.8302,21.8371,21.6578,21.7198,5676600.0
2011-11-17 09:30:00,31.39,31.5,31.03,31.05,2364200.0,21.6509,21.7267,21.4026,21.4164,2364200.0
2011-11-17 09:40:00,31.05,31.14,30.85,30.93,2322000.0,21.4164,21.4784,21.2784,21.3336,2322000.0
2011-11-17 09:50:00,30.94,31.16,30.9,31.11,1132900.0,21.3405,21.4922,21.3129,21.4577,1132900.0
2011-11-17 10:00:00,31.12,31.32,30.98,31.3,1637000.0,21.4646,21.6026,21.3681,21.5888,1637000.0
2011-11-17 10:10:00,31.3,31.39,31.04,31.04,1547000.0,21.5888,21.6509,21.4095,21.4095,1547000.0
2011-11-17 10:20:00,31.05,31.24,30.99,31.24,1312000.0,21.4164,21.5474,21.375,21.5474,1312000.0
2011-11-17 10:30:00,31.24,31.39,31.18,31.34,1354000.0,21.5474,21.6509,21.506,21.6164,1354000.0
2011-11-17 10:40:00,31.33,31.34,31.21,31.24,682400.0,21.6095,21.6164,21.5267,21.5474,682400.0
2011-11-17 10:50:00,31.24,31.32,31.19,31.25,595400.0,21.5474,21.6026,21.5129,21.5543,595400.0
2011-11-17 11:00:00,31.25,31.27,31.09,31.11,825600.0,21.5543,21.5681,21.4439,21.4577,825600.0
2011-11-17 11:10:00,31.11,31.2,31.09,31.12,867500.0,21.4577,21.5198,21.4439,21.4646,867500.0
2011-11-17 11:20:00,31.11,31.12,30.96,31.03,1101300.0,21.4577,21.4646,21.3543,21.4026,1101300.0
2011-11-17 11:30:00,31.04,31.09,31.03,31.04,672500.0,21.4095,21.4439,21.4026,21.4095,672500.0
2011-11-17 11:40:00,31.04,31.23,31.01,31.14,969800.0,21.4095,21.5405,21.3888,21.4784,969800.0
2011-11-17 11:50:00,31.15,31.21,31.09,31.12,736700.0,21.4853,21.5267,21.4439,21.4646,736700.0
2011-11-17 12:00:00,31.13,31.13,31.01,31.08,542900.0,21.4715,21.4715,21.3888,21.437,542900.0
2011-11-17 12:10:00,31.09,31.12,31.04,31.1,627300.0,21.4439,21.4646,21.4095,21.4508,627300.0
2011-11-17 12:20:00,31.11,31.16,31.01,31.02,830900.0,21.4577,21.4922,21.3888,21.3957,830900.0
2011-11-17 12:30:00,31.02,31.05,30.8,30.87,2273200.0,21.3957,21.4164,21.2439,21.2922,2273200.0
2011-11-17 12:40:00,30.87,30.94,30.76,30.87,1311100.0,21.2922,21.3405,21.2163,21.2922,1311100.0
2011-11-17 12:50:00,30.88,30.96,30.78,30.85,1107800.0,21.2991,21.3543,21.2301,21.2784,1107800.0
2011-11-17 13:00:00,30.86,30.87,30.75,30.8,810000.0,21.2853,21.2922,21.2094,21.2439,810000.0
2011-11-17 13:10:00,30.8,30.88,30.77,30.88,961200.0,21.2439,21.2991,21.2232,21.2991,961200.0
2011-11-17 13:20:00,30.88,30.88,30.75,30.8,967600.0,21.2991,21.2991,21.2094,21.2439,967600.0
2011-11-17 13:30:00,30.8,30.83,30.73,30.79,858400.0,21.2439,21.2646,21.1956,21.237,858400.0
2011-11-17 13:40:00,30.79,30.83,30.73,30.75,628000.0,21.237,21.2646,21.1956,21.2094,628000.0
2011-11-17 13:50:00,30.75,30.81,30.62,30.7,1826500.0,21.2094,21.2508,21.1198,21.1749,1826500.0
2011-11-17 14:00:00,30.7,30.7,30.63,30.64,1303600.0,21.1749,21.1749,21.1267,21.1336,1303600.0
2011-11-17 14:10:00,30.64,30.66,30.59,30.6,868300.0,21.1336,21.1474,21.0991,21.106,868300.0
2011-11-17 14:20:00,30.6,30.65,30.5,30.55,1345000.0,21.106,21.1405,21.037,21.0715,1345000.0
2011-11-17 14:30:00,30.54,30.59,30.5,30.5,1274100.0,21.0646,21.0991,21.037,21.037,1274100.0
2011-11-17 14:40:00,30.51,30.65,30.5,30.6,1191100.0,21.0439,21.1405,21.037,21.106,1191100.0
2011-11-17 14:50:00,30.61,30.64,30.5,30.55,985900.0,21.1129,21.1336,21.037,21.0715,985900.0
2011-11-17 15:00:00,30.55,30.62,30.5,30.51,936000.0,21.0715,21.1198,21.037,21.0439,936000.0
2011-11-17 15:10:00,30.52,30.52,30.43,30.45,1210800.0,21.0508,21.0508,20.9887,21.0025,1210800.0
2011-11-17 15:20:00,30.45,30.53,30.4,30.5,1643700.0,21.0025,21.0577,20.968,21.037,1643700.0
2011-11-17 15:30:00,30.49,30.54,30.4,30.4,1450500.0,21.0301,21.0646,20.968,20.968,1450500.0
2011-11-17 15:40:00,30.4,30.44,30.34,30.39,2947800.0,20.968,20.9956,20.9266,20.9611,2947800.0
2011-11-17 15:50:00,30.38,30.5,30.34,30.49,4865200.0,20.9542,21.037,20.9266,21.0301,4865200.0
2011-11-18 09:30:00,30.62,30.81,30.54,30.59,4583600.0,21.1198,21.2508,21.0646,21.0991,4583600.0
2011-11-18 09:40:00,30.58,30.6,30.41,30.52,1808300.0,21.0922,21.106,20.9749,21.0508,1808300.0
2011-11-18 09:50:00,30.52,30.52,30.33,30.42,2212200.0,21.0508,21.0508,20.9197,20.9818,2212200.0
2011-11-18 10:00:00,30.42,30.62,30.36,30.59,1465800.0,20.9818,21.1198,20.9404,21.0991,1465800.0
2011-11-18 10:10:00,30.59,30.75,30.51,30.55,1252000.0,21.0991,21.2094,21.0439,21.0715,1252000.0
2011-11-18 10:20:00,30.55,30.6,30.45,30.54,828000.0,21.0715,21.106,21.0025,21.0646,828000.0
2011-11-18 10:30:00,30.54,30.72,30.52,30.66,787500.0,21.0646,21.1887,21.0508,21.1474,787500.0
2011-11-18 10:40:00,30.66,30.8,30.59,30.77,1027600.0,21.1474,21.2439,21.0991,21.2232,1027600.0
2011-11-18 10:50:00,30.78,30.85,30.73,30.74,1053700.0,21.2301,21.2784,21.1956,21.2025,1053700.0
2011-11-18 11:00:00,30.74,30.74,30.62,30.63,556200.0,21.2025,21.2025,21.1198,21.1267,556200.0
2011-11-18 11:10:00,30.64,30.73,30.63,30.65,405800.0,21.1336,21.1956,21.1267,21.1405,405800.0
2011-11-18 11:20:00,30.65,30.72,30.65,30.69,402600.0,21.1405,21.1887,21.1405,21.168,402600.0
2011-11-18 11:30:00,30.7,30.71,30.63,30.67,479800.0,21.1749,21.1818,21.1267,21.1543,479800.0
2011-11-18 11:40:00,30.67,30.7,30.63,30.63,422100.0,21.1543,21.1749,21.1267,21.1267,422100.0
2011-11-18 11:50:00,30.63,30.66,30.6,30.63,404500.0,21.1267,21.1474,21.106,21.1267,404500.0
2011-11-18 12:00:00,30.63,30.63,30.47,30.54,999200.0,21.1267,21.1267,21.0163,21.0646,999200.0
2011-11-18 12:10:00,30.53,30.55,30.43,30.47,480700.0,21.0577,21.0715,20.9887,21.0163,480700.0
2011-11-18 12:20:00,30.47,30.5,30.41,30.49,466600.0,21.0163,21.037,20.9749,21.0301,466600.0
2011-11-18 12:30:00,30.49,30.55,30.46,30.54,341900.0,21.0301,21.0715,21.0094,21.0646,341900.0
2011-11-18 12:40:00,30.55,30.62,30.52,30.59,455000.0,21.0715,21.1198,21.0508,21.0991,455000.0
2011-11-18 12:50:00,30.59,30.61,30.54,30.55,387500.0,21.0991,21.1129,21.0646,21.0715,387500.0
2011-11-18 13:00:00,30.54,30.63,30.54,30.62,317900.0,21.0646,21.1267,21.0646,21.1198,317900.0
2011-11-18 13:10:00,30.62,30.67,30.62,30.66,365600.0,21.1198,21.1543,21.1198,21.1474,365600.0
2011-11-18 13:20:00,30.66,30.69,30.64,30.67,505200.0,21.1474,21.168,21.1336,21.1543,505200.0
2011-11-18 13:30:00,30.66,30.73,30.65,30.71,384400.0,21.1474,21.1956,21.1405,21.1818,384400.0
2011-11-18 13:40:00,30.7,30.73,30.67,30.67,393500.0,21.1749,21.1956,21.1543,21.1543,393500.0
2011-11-18 13:50:00,30.68,30.77,30.67,30.7,366500.0,21.1611,21.2232,21.1543,21.1749,366500.0
2011-11-18 14:00:00,30.7,30.7,30.6,30.67,470000.0,21.1749,21.1749,21.106,21.1543,470000.0
2011-11-18 14:10:00,30.67,30.83,30.67,30.72,773900.0,21.1543,21.2646,21.1543,21.1887,773900.0
2011-11-18 14:20:00,30.72,30.75,30.61,30.63,439700.0,21.1887,21.2094,21.1129,21.1267,439700.0
2011-11-18 14:30:00,30.64,30.73,30.64,30.69,660400.0,21.1336,21.1956,21.1336,21.168,660400.0
2011-11-18 14:40:00,30.69,30.76,30.65,30.68,727200.0,21.168,21.2163,21.1405,21.1611,727200.0
2011-11-18 14:50:00,30.68,30.69,30.62,30.64,752700.0,21.1611,21.168,21.1198,21.1336,752700.0
2011-11-18 15:00:00,30.64,30.66,30.55,30.6,503100.0,21.1336,21.1474,21.0715,21.106,503100.0
2011-11-18 15:10:00,30.6,30.66,30.59,30.64,549500.0,21.106,21.1474,21.0991,21.1336,549500.0
2011-11-18 15:20:00,30.64,30.66,30.57,30.6,686700.0,21.1336,21.1474,21.0853,21.106,686700.0
2011-11-18 15:30:00,30.59,30.62,30.52,30.59,1050200.0,21.0991,21.1198,21.0508,21.0991,1050200.0
2011-11-18 15:40:00,30.59,30.68,30.57,30.65,1611100.0,21.0991,21.1611,21.0853,21.1405,1611100.0
2011-11-18 15:50:00,30.66,30.66,30.58,30.61,2016100.0,21.1474,21.1474,21.0922,21.1129,2016100.0
2011-11-21 09:30:00,29.99,30.19,29.85,29.99,2151000.0,20.6852,20.8232,20.5887,20.6852,2151000.0
2011-11-21 09:40:00,29.99,29.99,29.89,29.91,1298400.0,20.6852,20.6852,20.6163,20.6301,1298400.0
2011-11-21 09:50:00,29.9,29.91,29.82,29.86,914800.0,20.6232,20.6301,20.568,20.5956,914800.0
2011-11-21 10:00:00,29.87,29.96,29.76,29.76,1524200.0,20.6025,20.6645,20.5266,20.5266,1524200.0
2011-11-21 10:10:00,29.77,29.85,29.71,29.71,1917200.0,20.5335,20.5887,20.4921,20.4921,1917200.0
2011-11-21 10:20:00,29.71,29.83,29.69,29.78,778000.0,20.4921,20.5749,20.4783,20.5404,778000.0
2011-11-21 10:30:00,29.78,29.8,29.7,29.75,1072400.0,20.5404,20.5542,20.4852,20.5197,1072400.0
2011-11-21 10:40:00,29.74,29.83,29.72,29.8,782800.0,20.5128,20.5749,20.499,20.5542,782800.0
2011-11-21 10:50:00,29.79,29.83,29.72,29.72,811500.0,20.5473,20.5749,20.499,20.499,811500.0
2011-11-21 11:00:00,29.72,29.74,29.63,29.63,1074900.0,20.499,20.5128,20.4369,20.4369,1074900.0
2011-11-21 11:10:00,29.63,29.91,29.63,29.9,1191400.0,20.4369,20.6301,20.4369,20.6232,1191400.0
2011-11-21 11:20:00,29.9,29.94,29.83,29.85,614200.0,20.6232,20.6507,20.5749,20.5887,614200.0
2011-11-21 11:30:00,29.84,29.85,29.71,29.73,750200.0,20.5818,20.5887,20.4921,20.5059,750200.0
2011-11-21 11:40:00,29.72,29.85,29.68,29.85,728000.0,20.499,20.5887,20.4714,20.5887,728000.0
2011-11-21 11:50:00,29.84,29.87,29.8,29.85,424200.0,20.5818,20.6025,20.5542,20.5887,424200.0
2011-11-21 12:00:00,29.85,29.87,29.71,29.71,518100.0,20.5887,20.6025,20.4921,20.4921,518100.0
2011-11-21 12:10:00,29.71,29.85,29.71,29.76,437900.0,20.4921,20.5887,20.4921,20.5266,437900.0
2011-11-21 12:20:00,29.76,29.78,29.65,29.66,477300.0,20.5266,20.5404,20.4507,20.4576,477300.0
2011-11-21 12:30:00,29.67,29.75,29.65,29.72,423600.0,20.4645,20.5197,20.4507,20.499,423600.0
2011-11-21 12:40:00,29.73,29.8,29.71,29.75,387500.0,20.5059,20.5542,20.4921,20.5197,387500.0
2011-11-21 12:50:00,29.75,29.77,29.65,29.67,583500.0,20.5197,20.5335,20.4507,20.4645,583500.0
2011-11-21 13:00:00,29.68,29.82,29.66,29.78,309400.0,20.4714,20.568,20.4576,20.5404,309400.0
2011-11-21 13:10:00,29.79,29.84,29.77,29.8,490400.0,20.5473,20.5818,20.5335,20.5542,490400.0
2011-11-21 13:20:00,29.79,29.81,29.73,29.73,254400.0,20.5473,20.5611,20.5059,20.5059,254400.0
2011-11-21 13:30:00,29.73,29.77,29.72,29.73,291800.0,20.5059,20.5335,20.499,20.5059,291800.0
2011-11-21 13:40:00,29.73,29.74,29.68,29.69,363500.0,20.5059,20.5128,20.4714,20.4783,363500.0
2011-11-21 13:50:00,29.7,29.74,29.65,29.67,569200.0,20.4852,20.5128,20.4507,20.4645,569200.0
2011-11-21 14:00:00,29.67,29.7,29.6,29.66,883100.0,20.4645,20.4852,20.4162,20.4576,883100.0
2011-11-21 14:10:00,29.66,29.86,29.65,29.79,1176400.0,20.4576,20.5956,20.4507,20.5473,1176400.0
2011-11-21 14:20:00,29.78,29.81,29.74,29.8,656400.0,20.5404,20.5611,20.5128,20.5542,656400.0
2011-11-21 14:30:00,29.8,29.91,29.77,29.77,697400.0,20.5542,20.6301,20.5335,20.5335,697400.0
2011-11-21 14:40:00,29.78,29.93,29.78,29.85,640600.0,20.5404,20.6438,20.5404,20.5887,640600.0
2011-11-21 14:50:00,29.85,29.88,29.83,29.83,858700.0,20.5887,20.6094,20.5749,20.5749,858700.0
2011-11-21 15:00:00,29.82,29.86,29.73,29.76,753500.0,20.568,20.5956,20.5059,20.5266,753500.0
2011-11-21 15:10:00,29.77,29.91,29.76,29.9,808800.0,20.5335,20.6301,20.5266,20.6232,808800.0
2011-11-21 15:20:00,29.9,30.06,29.89,30.01,1314600.0,20.6232,20.7335,20.6163,20.699,1314600.0
2011-11-21 15:30:00,29.99,30.06,29.93,30.02,1065100.0,20.6852,20.7335,20.6438,20.7059,1065100.0
2011-11-21 15:40:00,30.02,30.08,29.96,30.05,1462000.0,20.7059,20.7473,20.6645,20.7266,1462000.0
2011-11-21 15:50:00,30.05,30.06,29.91,29.91,3954400.0,20.7266,20.7335,20.6301,20.6301,3954400.0
2011-11-22 09:30:00,29.91,30.1,29.71,30.0,1344900.0,20.6301,20.7611,20.4921,20.6921,1344900.0
2011-11-22 09:40:00,30.0,30.04,29.9,29.96,1343400.0,20.6921,20.7197,20.6232,20.6645,1343400.0
2011-11-22 09:50:00,29.96,30.04,29.94,30.01,950700.0,20.6645,20.7197,20.6507,20.699,950700.0
2011-11-22 10:00:00,30.01,30.02,29.71,29.78,988700.0,20.699,20.7059,20.4921,20.5404,988700.0
2011-11-22 10:10:00,29.78,29.83,29.75,29.8,547800.0,20.5404,20.5749,20.5197,20.5542,547800.0
2011-11-22 10:20:00,29.8,29.92,29.79,29.9,594900.0,20.5542,20.6369,20.5473,20.6232,594900.0
2011-11-22 10:30:00,29.91,29.93,29.78,29.8,537300.0,20.6301,20.6438,20.5404,20.5542,537300.0
2011-11-22 10:40:00,29.8,29.84,29.68,29.7,563400.0,20.5542,20.5818,20.4714,20.4852,563400.0
2011-11-22 10:50:00,29.69,29.73,29.6,29.64,754500.0,20.4783,20.5059,20.4162,20.4438,754500.0
2011-11-22 11:00:00,29.64,29.68,29.57,29.61,690100.0,20.4438,20.4714,20.3955,20.4231,690100.0
2011-11-22 11:10:00,29.61,29.67,29.56,29.66,527900.0,20.4231,20.4645,20.3886,20.4576,527900.0
2011-11-22 11:20:00,29.65,29.66,29.53,29.57,614400.0,20.4507,20.4576,20.368,20.3955,614400.0
2011-11-22 11:30:00,29.58,29.58,29.44,29.48,895000.0,20.4024,20.4024,20.3059,20.3335,895000.0
2011-11-22 11:40:00,29.48,29.52,29.45,29.49,716500.0,20.3335,20.3611,20.3128,20.3404,716500.0
2011-11-22 11:50:00,29.5,29.53,29.43,29.5,662300.0,20.3473,20.368,20.299,20.3473,662300.0
2011-11-22 12:00:00,29.51,29.76,29.5,29.73,1884700.0,20.3542,20.5266,20.3473,20.5059,1884700.0
2011-11-22 12:10:00,29.74,29.75,29.66,29.7,920500.0,20.5128,20.5197,20.4576,20.4852,920500.0
2011-11-22 12:20:00,29.7,29.72,29.55,29.57,736900.0,20.4852,20.499,20.3817,20.3955,736900.0
2011-11-22 12:30:00,29.57,29.77,29.56,29.63,564500.0,20.3955,20.5335,20.3886,20.4369,564500.0
2011-11-22 12:40:00,29.63,29.67,29.62,29.64,236200.0,20.4369,20.4645,20.43,20.4438,236200.0
2011-11-22 12:50:00,29.64,29.72,29.64,29.71,520400.0,20.4438,20.499,20.4438,20.4921,520400.0
2011-11-22 13:00:00,29.72,29.79,29.68,29.7,777200.0,20.499,20.5473,20.4714,20.4852,777200.0
2011-11-22 13:10:00,29.7,29.79,29.68,29.79,925700.0,20.4852,20.5473,20.4714,20.5473,925700.0
2011-11-22 13:20:00,29.79,29.84,29.75,29.77,952600.0,20.5473,20.5818,20.5197,20.5335,952600.0
2011-11-22 13:30:00,29.78,29.84,29.72,29.82,440100.0,20.5404,20.5818,20.499,20.568,440100.0
2011-11-22 13:40:00,29.82,29.83,29.72,29.77,447900.0,20.568,20.5749,20.499,20.5335,447900.0
2011-11-22 13:50:00,29.78,29.81,29.68,29.7,432700.0,20.5404,20.5611,20.4714,20.4852,432700.0
2011-11-22 14:00:00,29.69,29.73,29.62,29.64,560400.0,20.4783,20.5059,20.43,20.4438,560400.0
2011-11-22 14:10:00,29.64,29.69,29.63,29.63,411800.0,20.4438,20.4783,20.4369,20.4369,411800.0
2011-11-22 14:20:00,29.63,29.64,29.53,29.59,565500.0,20.4369,20.4438,20.368,20.4093,565500.0
2011-11-22 14:30:00,29.6,29.62,29.55,29.58,872200.0,20.4162,20.43,20.3817,20.4024,872200.0
2011-11-22 14:40:00,29.58,29.65,29.56,29.6,716000.0,20.4024,20.4507,20.3886,20.4162,716000.0
2011-11-22 14:50:00,29.59,29.61,29.5,29.54,912100.0,20.4093,20.4231,20.3473,20.3748,912100.0
2011-11-22 15:00:00,29.54,29.61,29.53,29.56,680100.0,20.3748,20.4231,20.368,20.3886,680100.0
2011-11-22 15:10:00,29.57,29.57,29.49,29.49,1244300.0,20.3955,20.3955,20.3404,20.3404,1244300.0
2011-11-22 15:20:00,29.49,29.61,29.48,29.5,797900.0,20.3404,20.4231,20.3335,20.3473,797900.0
2011-11-22 15:30:00,29.5,29.53,29.45,29.45,1340100.0,20.3473,20.368,20.3128,20.3128,1340100.0
2011-11-22 15:40:00,29.44,29.52,29.42,29.49,1055700.0,20.3059,20.3611,20.2921,20.3404,1055700.0
2011-11-22 15:50:00,29.5,29.51,29.38,29.4,3045800.0,20.3473,20.3542,20.2645,20.2783,3045800.0
2011-11-23 09:30:00,29.11,29.15,28.89,28.97,2292900.0,20.0783,20.1058,19.9265,19.9817,2292900.0
2011-11-23 09:40:00,28.98,29.01,28.8,28.83,1546600.0,19.9886,20.0093,19.8644,19.8851,1546600.0
2011-11-23 09:50:00,28.83,28.92,28.75,28.75,1281100.0,19.8851,19.9472,19.83,19.83,1281100.0
2011-11-23 10:00:00,28.75,28.81,28.65,28.8,1212700.0,19.83,19.8713,19.761,19.8644,1212700.0
2011-11-23 10:10:00,28.8,28.81,28.61,28.65,890800.0,19.8644,19.8713,19.7334,19.761,890800.0
2011-11-23 10:20:00,28.64,28.68,28.6,28.63,1087600.0,19.7541,19.7817,19.7265,19.7472,1087600.0
2011-11-23 10:30:00,28.63,28.8,28.57,28.78,1436900.0,19.7472,19.8644,19.7058,19.8506,1436900.0
2011-11-23 10:40:00,28.77,28.78,28.66,28.68,700800.0,19.8437,19.8506,19.7679,19.7817,700800.0
2011-11-23 10:50:00,28.68,28.79,28.68,28.74,834500.0,19.7817,19.8575,19.7817,19.8231,834500.0
2011-11-23 11:00:00,28.75,28.82,28.65,28.67,850200.0,19.83,19.8782,19.761,19.7748,850200.0
2011-11-23 11:10:00,28.66,28.7,28.53,28.57,938300.0,19.7679,19.7955,19.6782,19.7058,938300.0
2011-11-23 11:20:00,28.57,28.6,28.5,28.5,803100.0,19.7058,19.7265,19.6575,19.6575,803100.0
2011-11-23 11:30:00,28.51,28.51,28.33,28.46,2189600.0,19.6644,19.6644,19.5403,19.6299,2189600.0
2011-11-23 11:40:00,28.46,28.52,28.43,28.5,934800.0,19.6299,19.6713,19.6092,19.6575,934800.0
2011-11-23 11:50:00,28.51,28.56,28.47,28.54,840900.0,19.6644,19.6989,19.6368,19.6851,840900.0
2011-11-23 12:00:00,28.53,28.68,28.53,28.66,722600.0,19.6782,19.7817,19.6782,19.7679,722600.0
2011-11-23 12:10:00,28.66,28.71,28.6,28.63,546000.0,19.7679,19.8024,19.7265,19.7472,546000.0
2011-11-23 12:20:00,28.63,28.7,28.63,28.68,624800.0,19.7472,19.7955,19.7472,19.7817,624800.0
2011-11-23 12:30:00,28.68,28.7,28.6,28.65,647000.0,19.7817,19.7955,19.7265,19.761,647000.0
2011-11-23 12:40:00,28.65,28.81,28.63,28.81,767300.0,19.761,19.8713,19.7472,19.8713,767300.0
2011-11-23 12:50:00,28.8,28.96,28.8,28.88,1072600.0,19.8644,19.9748,19.8644,19.9196,1072600.0
2011-11-23 13:00:00,28.88,28.93,28.81,28.93,447500.0,19.9196,19.9541,19.8713,19.9541,447500.0
2011-11-23 13:10:00,28.93,28.93,28.77,28.78,546500.0,19.9541,19.9541,19.8437,19.8506,546500.0
2011-11-23 13:20:00,28.78,28.84,28.72,28.84,687300.0,19.8506,19.892,19.8093,19.892,687300.0
2011-11-23 13:30:00,28.84,28.85,28.65,28.68,817700.0,19.892,19.8989,19.761,19.7817,817700.0
2011-11-23 13:40:00,28.67,28.68,28.61,28.64,648300.0,19.7748,19.7817,19.7334,19.7541,648300.0
2011-11-23 13:50:00,28.64,28.65,28.56,28.59,955200.0,19.7541,19.761,19.6989,19.7196,955200.0
2011-11-23 14:00:00,28.59,28.61,28.56,28.59,631000.0,19.7196,19.7334,19.6989,19.7196,631000.0
2011-11-23 14:10:00,28.6,28.61,28.5,28.58,755400.0,19.7265,19.7334,19.6575,19.7127,755400.0
2011-11-23 14:20:00,28.57,28.58,28.49,28.55,690400.0,19.7058,19.7127,19.6506,19.692,690400.0
2011-11-23 14:30:00,28.55,28.6,28.51,28.58,1137200.0,19.692,19.7265,19.6644,19.7127,1137200.0
2011-11-23 14:40:00,28.59,28.64,28.57,28.63,584200.0,19.7196,19.7541,19.7058,19.7472,584200.0
2011-11-23 14:50:00,28.63,28.63,28.55,28.56,592400.0,19.7472,19.7472,19.692,19.6989,592400.0
2011-11-23 15:00:00,28.56,28.66,28.51,28.6,1060400.0,19.6989,19.7679,19.6644,19.7265,1060400.0
2011-11-23 15:10:00,28.61,28.72,28.59,28.62,1241200.0,19.7334,19.8093,19.7196,19.7403,1241200.0
2011-11-23 15:20:00,28.61,28.63,28.51,28.56,1087900.0,19.7334,19.7472,19.6644,19.6989,1087900.0
2011-11-23 15:30:00,28.57,28.63,28.55,28.58,1216800.0,19.7058,19.7472,19.692,19.7127,1216800.0
2011-11-23 15:40:00,28.58,28.7,28.57,28.61,1619200.0,19.7127,19.7955,19.7058,19.7334,1619200.0
2011-11-23 15:50:00,28.61,28.64,28.38,28.39,4248200.0,19.7334,19.7541,19.5748,19.5816,4248200.0
2011-11-25 09:30:00,28.28,28.89,28.28,28.77,1891400.0,19.5058,19.9265,19.5058,19.8437,1891400.0
2011-11-25 09:40:00,28.77,28.97,28.77,28.94,1218500.0,19.8437,19.9817,19.8437,19.961,1218500.0
2011-11-25 09:50:00,28.95,29.06,28.9,29.01,1203800.0,19.9679,20.0438,19.9334,20.0093,1203800.0
2011-11-25 10:00:00,29.01,29.15,29.0,29.11,1281100.0,20.0093,20.1058,20.0024,20.0783,1281100.0
2011-11-25 10:10:00,29.11,29.15,29.02,29.08,546100.0,20.0783,20.1058,20.0162,20.0576,546100.0
2011-11-25 10:20:00,29.09,29.13,28.96,28.97,426200.0,20.0645,20.0921,19.9748,19.9817,426200.0
2011-11-25 10:30:00,28.97,29.15,28.96,29.1,416200.0,19.9817,20.1058,19.9748,20.0714,416200.0
2011-11-25 10:40:00,29.1,29.17,29.09,29.1,757300.0,20.0714,20.1196,20.0645,20.0714,757300.0
2011-11-25 10:50:00,29.11,29.15,29.01,29.02,747500.0,20.0783,20.1058,20.0093,20.0162,747500.0
2011-11-25 11:00:00,29.01,29.06,28.98,28.98,437600.0,20.0093,20.0438,19.9886,19.9886,437600.0
2011-11-25 11:10:00,28.98,29.04,28.94,29.04,420700.0,19.9886,20.03,19.961,20.03,420700.0
2011-11-25 11:20:00,29.04,29.1,29.03,29.03,533500.0,20.03,20.0714,20.0231,20.0231,533500.0
2011-11-25 11:30:00,29.03,29.04,28.92,28.92,427700.0,20.0231,20.03,19.9472,19.9472,427700.0
2011-11-25 11:40:00,28.92,28.94,28.81,28.85,726400.0,19.9472,19.961,19.8713,19.8989,726400.0
2011-11-25 11:50:00,28.84,28.85,28.71,28.72,785700.0,19.892,19.8989,19.8024,19.8093,785700.0
2011-11-25 12:00:00,28.72,28.73,28.62,28.63,842900.0,19.8093,19.8162,19.7403,19.7472,842900.0
2011-11-25 12:10:00,28.64,28.66,28.56,28.57,688900.0,19.7541,19.7679,19.6989,19.7058,688900.0
2011-11-25 12:20:00,28.57,28.59,28.43,28.54,1116300.0,19.7058,19.7196,19.6092,19.6851,1116300.0
2011-11-25 12:30:00,28.54,28.59,28.45,28.46,927300.0,19.6851,19.7196,19.623,19.6299,927300.0
2011-11-25 12:40:00,28.46,28.47,28.36,28.38,1771700.0,19.6299,19.6368,19.561,19.5748,1771700.0
2011-11-25 12:50:00,28.38,28.58,28.38,28.51,2197700.0,19.5748,19.7127,19.5748,19.6644,2197700.0
2011-11-28 09:30:00,29.71,30.07,29.69,29.88,3034900.0,20.4921,20.7404,20.4783,20.6094,3034900.0
2011-11-28 09:40:00,29.87,30.02,29.78,29.85,1926400.0,20.6025,20.7059,20.5404,20.5887,1926400.0
2011-11-28 09:50:00,29.84,29.95,29.83,29.94,1559000.0,20.5818,20.6576,20.5749,20.6507,1559000.0
2011-11-28 10:00:00,29.94,29.99,29.84,29.97,1057800.0,20.6507,20.6852,20.5818,20.6714,1057800.0
2011-11-28 10:10:00,29.97,29.97,29.85,29.89,835600.0,20.6714,20.6714,20.5887,20.6163,835600.0
2011-11-28 10:20:00,29.9,29.9,29.85,29.85,773600.0,20.6232,20.6232,20.5887,20.5887,773600.0
2011-11-28 10:30:00,29.85,29.86,29.66,29.67,1447400.0,20.5887,20.5956,20.4576,20.4645,1447400.0
2011-11-28 10:40:00,29.66,29.74,29.66,29.68,870000.0,20.4576,20.5128,20.4576,20.4714,870000.0
2011-11-28 10:50:00,29.68,29.69,29.47,29.47,1570000.0,20.4714,20.4783,20.3266,20.3266,1570000.0
2011-11-28 11:00:00,29.47,29.59,29.45,29.59,1141700.0,20.3266,20.4093,20.3128,20.4093,1141700.0
2011-11-28 11:10:00,29.59,29.69,29.57,29.67,620100.0,20.4093,20.4783,20.3955,20.4645,620100.0
2011-11-28 11:20:00,29.69,29.69,29.59,29.67,441500.0,20.4783,20.4783,20.4093,20.4645,441500.0
2011-11-28 11:30:00,29.68,29.71,29.62,29.68,854100.0,20.4714,20.4921,20.43,20.4714,854100.0
2011-11-28 11:40:00,29.68,29.71,29.68,29.69,833400.0,20.4714,20.4921,20.4714,20.4783,833400.0
2011-11-28 11:50:00,29.69,29.71,29.63,29.63,424300.0,20.4783,20.4921,20.4369,20.4369,424300.0
2011-11-28 12:00:00,29.64,29.65,29.54,29.58,588600.0,20.4438,20.4507,20.3748,20.4024,588600.0
2011-11-28 12:10:00,29.58,29.7,29.57,29.67,601700.0,20.4024,20.4852,20.3955,20.4645,601700.0
2011-11-28 12:20:00,29.68,29.69,29.63,29.64,388800.0,20.4714,20.4783,20.4369,20.4438,388800.0
2011-11-28 12:30:00,29.64,29.64,29.51,29.59,728900.0,20.4438,20.4438,20.3542,20.4093,728900.0
2011-11-28 12:40:00,29.58,29.6,29.55,29.59,408700.0,20.4024,20.4162,20.3817,20.4093,408700.0
2011-11-28 12:50:00,29.59,29.6,29.53,29.55,393300.0,20.4093,20.4162,20.368,20.3817,393300.0
2011-11-28 13:00:00,29.54,29.57,29.49,29.57,722500.0,20.3748,20.3955,20.3404,20.3955,722500.0
2011-11-28 13:10:00,29.57,29.62,29.54,29.61,499900.0,20.3955,20.43,20.3748,20.4231,499900.0
2011-11-28 13:20:00,29.61,29.74,29.61,29.73,626100.0,20.4231,20.5128,20.4231,20.5059,626100.0
2011-11-28 13:30:00,29.73,29.76,29.59,29.64,519300.0,20.5059,20.5266,20.4093,20.4438,519300.0
2011-11-28 13:40:00,29.64,29.68,29.63,29.63,469600.0,20.4438,20.4714,20.4369,20.4369,469600.0
2011-11-28 13:50:00,29.63,29.65,29.49,29.49,519700.0,20.4369,20.4507,20.3404,20.3404,519700.0
2011-11-28 14:00:00,29.49,29.55,29.47,29.53,604100.0,20.3404,20.3817,20.3266,20.368,604100.0
2011-11-28 14:10:00,29.53,29.54,29.49,29.51,557600.0,20.368,20.3748,20.3404,20.3542,557600.0
2011-11-28 14:20:00,29.51,29.52,29.33,29.36,873300.0,20.3542,20.3611,20.23,20.2507,873300.0
2011-11-28 14:30:00,29.37,29.39,29.31,29.33,604000.0,20.2576,20.2714,20.2162,20.23,604000.0
2011-11-28 14:40:00,29.32,29.34,29.18,29.19,1028100.0,20.2231,20.2369,20.1265,20.1334,1028100.0
2011-11-28 14:50:00,29.19,29.23,29.12,29.19,1097200.0,20.1334,20.161,20.0852,20.1334,1097200.0
2011-11-28 15:00:00,29.2,29.29,29.04,29.04,1052700.0,20.1403,20.2024,20.03,20.03,1052700.0
2011-11-28 15:10:00,29.04,29.08,28.94,29.03,1228800.0,20.03,20.0576,19.961,20.0231,1228800.0
2011-11-28 15:20:00,29.03,29.04,28.86,28.89,1194800.0,20.0231,20.03,19.9058,19.9265,1194800.0
2011-11-28 15:30:00,28.88,29.0,28.86,28.94,1422700.0,19.9196,20.0024,19.9058,19.961,1422700.0
2011-11-28 15:40:00,28.94,28.94,28.82,28.85,1637800.0,19.961,19.961,19.8782,19.8989,1637800.0
2011-11-28 15:50:00,28.85,29.22,28.84,29.19,4532500.0,19.8989,20.1541,19.892,20.1334,4532500.0
2011-11-29 09:30:00,29.01,29.13,28.54,28.6,2613100.0,20.0093,20.0921,19.6851,19.7265,2613100.0
2011-11-29 09:40:00,28.6,28.82,28.59,28.74,1623400.0,19.7265,19.8782,19.7196,19.8231,1623400.0
2011-11-29 09:50:00,28.74,28.81,28.55,28.75,1600200.0,19.8231,19.8713,19.692,19.83,1600200.0
2011-11-29 10:00:00,28.72,28.93,28.62,28.71,2048900.0,19.8093,19.9541,19.7403,19.8024,2048900.0
2011-11-29 10:10:00,28.71,28.84,28.71,28.76,2610000.0,19.8024,19.892,19.8024,19.8369,2610000.0
2011-11-29 10:20:00,28.76,28.88,28.75,28.82,3337600.0,19.8369,19.9196,19.83,19.8782,3337600.0
2011-11-29 10:30:00,28.81,28.98,28.78,28.98,1085400.0,19.8713,19.9886,19.8506,19.9886,1085400.0
2011-11-29 10:40:00,28.98,29.08,28.93,28.94,1653900.0,19.9886,20.0576,19.9541,19.961,1653900.0
2011-11-29 10:50:00,28.94,28.96,28.87,28.93,1608400.0,19.961,19.9748,19.9127,19.9541,1608400.0
2011-11-29 11:00:00,28.93,28.99,28.84,28.87,1383900.0,19.9541,19.9955,19.892,19.9127,1383900.0
2011-11-29 11:10:00,28.88,29.02,28.88,28.99,706700.0,19.9196,20.0162,19.9196,19.9955,706700.0
2011-11-29 11:20:00,28.99,29.04,28.94,29.0,776800.0,19.9955,20.03,19.961,20.0024,776800.0
2011-11-29 11:30:00,29.01,29.1,28.96,28.99,1265800.0,20.0093,20.0714,19.9748,19.9955,1265800.0
2011-11-29 11:40:00,29.0,29.04,28.91,28.96,593400.0,20.0024,20.03,19.9403,19.9748,593400.0
2011-11-29 11:50:00,28.96,28.99,28.76,28.8,1205400.0,19.9748,19.9955,19.8369,19.8644,1205400.0
2011-11-29 12:00:00,28.8,28.89,28.78,28.87,485900.0,19.8644,19.9265,19.8506,19.9127,485900.0
2011-11-29 12:10:00,28.87,28.91,28.84,28.9,349500.0,19.9127,19.9403,19.892,19.9334,349500.0
2011-11-29 12:20:00,28.91,28.92,28.83,28.88,363000.0,19.9403,19.9472,19.8851,19.9196,363000.0
2011-11-29 12:30:00,28.88,28.88,28.77,28.78,538600.0,19.9196,19.9196,19.8437,19.8506,538600.0
2011-11-29 12:40:00,28.79,28.82,28.73,28.77,378900.0,19.8575,19.8782,19.8162,19.8437,378900.0
2011-11-29 12:50:00,28.77,28.9,28.76,28.9,571800.0,19.8437,19.9334,19.8369,19.9334,571800.0
2011-11-29 13:00:00,28.89,28.89,28.77,28.8,517400.0,19.9265,19.9265,19.8437,19.8644,517400.0
2011-11-29 13:10:00,28.79,28.82,28.78,28.8,287400.0,19.8575,19.8782,19.8506,19.8644,287400.0
2011-11-29 13:20:00,28.8,28.91,28.79,28.84,481100.0,19.8644,19.9403,19.8575,19.892,481100.0
2011-11-29 13:30:00,28.84,28.85,28.77,28.84,511200.0,19.892,19.8989,19.8437,19.892,511200.0
2011-11-29 13:40:00,28.83,28.84,28.75,28.76,308200.0,19.8851,19.892,19.83,19.8369,308200.0
2011-11-29 13:50:00,28.75,28.78,28.64,28.68,776900.0,19.83,19.8506,19.7541,19.7817,776900.0
2011-11-29 14:00:00,28.67,28.72,28.64,28.64,578200.0,19.7748,19.8093,19.7541,19.7541,578200.0
2011-11-29 14:10:00,28.65,28.67,28.55,28.65,803200.0,19.761,19.7748,19.692,19.761,803200.0
2011-11-29 14:20:00,28.64,28.68,28.6,28.61,407000.0,19.7541,19.7817,19.7265,19.7334,407000.0
2011-11-29 14:30:00,28.61,28.67,28.61,28.63,568200.0,19.7334,19.7748,19.7334,19.7472,568200.0
2011-11-29 14:40:00,28.62,28.66,28.54,28.55,739700.0,19.7403,19.7679,19.6851,19.692,739700.0
2011-11-29 14:50:00,28.54,28.55,28.48,28.49,961300.0,19.6851,19.692,19.6437,19.6506,961300.0
2011-11-29 15:00:00,28.49,28.57,28.49,28.55,513100.0,19.6506,19.7058,19.6506,19.692,513100.0
2011-11-29 15:10:00,28.55,28.78,28.55,28.71,1572700.0,19.692,19.8506,19.692,19.8024,1572700.0
2011-11-29 15:20:00,28.72,28.79,28.71,28.74,834900.0,19.8093,19.8575,19.8024,19.8231,834900.0
2011-11-29 15:30:00,28.74,28.78,28.65,28.69,1109900.0,19.8231,19.8506,19.761,19.7886,1109900.0
2011-11-29 15:40:00,28.69,28.71,28.63,28.65,968000.0,19.7886,19.8024,19.7472,19.761,968000.0
2011-11-29 15:50:00,28.66,28.66,28.55,28.57,2804200.0,19.7679,19.7679,19.692,19.7058,2804200.0
2011-11-30 09:30:00,30.15,30.24,29.8,29.84,3712400.0,20.7956,20.8577,20.5542,20.5818,3712400.0
2011-11-30 09:40:00,29.84,30.25,29.8,30.18,3172300.0,20.5818,20.8646,20.5542,20.8163,3172300.0
2011-11-30 09:50:00,30.18,30.22,30.0,30.05,2010100.0,20.8163,20.8439,20.6921,20.7266,2010100.0
2011-11-30 10:00:00,30.07,30.16,29.85,29.99,2880100.0,20.7404,20.8025,20.5887,20.6852,2880100.0
2011-11-30 10:10:00,29.99,30.06,29.88,29.99,2066400.0,20.6852,20.7335,20.6094,20.6852,2066400.0
2011-11-30 10:20:00,29.99,30.12,29.93,30.11,1106900.0,20.6852,20.7749,20.6438,20.768,1106900.0
2011-11-30 10:30:00,30.12,30.35,30.09,30.35,1520600.0,20.7749,20.9335,20.7542,20.9335,1520600.0
2011-11-30 10:40:00,30.35,30.48,30.34,30.46,1443200.0,20.9335,21.0232,20.9266,21.0094,1443200.0
2011-11-30 10:50:00,30.46,30.54,30.39,30.46,1404500.0,21.0094,21.0646,20.9611,21.0094,1404500.0
2011-11-30 11:00:00,30.47,30.48,30.34,30.44,798200.0,21.0163,21.0232,20.9266,20.9956,798200.0
2011-11-30 11:10:00,30.44,30.45,30.32,30.41,711600.0,20.9956,21.0025,20.9128,20.9749,711600.0
2011-11-30 11:20:00,30.41,30.42,30.35,30.38,584600.0,20.9749,20.9818,20.9335,20.9542,584600.0
2011-11-30 11:30:00,30.37,30.43,30.35,30.4,671100.0,20.9473,20.9887,20.9335,20.968,671100.0
2011-11-30 11:40:00,30.39,30.46,30.34,30.44,936300.0,20.9611,21.0094,20.9266,20.9956,936300.0
2011-11-30 11:50:00,30.45,30.45,30.24,30.32,610800.0,21.0025,21.0025,20.8577,20.9128,610800.0
2011-11-30 12:00:00,30.33,30.35,30.29,30.31,526900.0,20.9197,20.9335,20.8922,20.9059,526900.0
2011-11-30 12:10:00,30.32,30.32,30.24,30.3,499300.0,20.9128,20.9128,20.8577,20.899,499300.0
2011-11-30 12:20:00,30.31,30.38,30.29,30.35,533300.0,20.9059,20.9542,20.8922,20.9335,533300.0
2011-11-30 12:30:00,30.34,30.46,30.34,30.4,765000.0,20.9266,21.0094,20.9266,20.968,765000.0
2011-11-30 12:40:00,30.4,30.42,30.34,30.41,410600.0,20.968,20.9818,20.9266,20.9749,410600.0
2011-11-30 12:50:00,30.42,30.44,30.36,30.38,342900.0,20.9818,20.9956,20.9404,20.9542,342900.0
2011-11-30 13:00:00,30.38,30.45,30.38,30.45,355900.0,20.9542,21.0025,20.9542,21.0025,355900.0
2011-11-30 13:10:00,30.45,30.45,30.35,30.36,406500.0,21.0025,21.0025,20.9335,20.9404,406500.0
2011-11-30 13:20:00,30.37,30.4,30.29,30.29,427400.0,20.9473,20.968,20.8922,20.8922,427400.0
2011-11-30 13:30:00,30.29,30.39,30.29,30.36,470700.0,20.8922,20.9611,20.8922,20.9404,470700.0
2011-11-30 13:40:00,30.35,30.38,30.31,30.36,408400.0,20.9335,20.9542,20.9059,20.9404,408400.0
2011-11-30 13:50:00,30.37,30.45,30.34,30.42,639700.0,20.9473,21.0025,20.9266,20.9818,639700.0
2011-11-30 14:00:00,30.42,30.5,30.39,30.46,644400.0,20.9818,21.037,20.9611,21.0094,644400.0
2011-11-30 14:10:00,30.46,30.5,30.42,30.48,619400.0,21.0094,21.037,20.9818,21.0232,619400.0
2011-11-30 14:20:00,30.47,30.5,30.45,30.46,1087800.0,21.0163,21.037,21.0025,21.0094,1087800.0
2011-11-30 14:30:00,30.46,30.64,30.45,30.61,1292300.0,21.0094,21.1336,21.0025,21.1129,1292300.0
2011-11-30 14:40:00,30.59,30.66,30.58,30.6,724900.0,21.0991,21.1474,21.0922,21.106,724900.0
2011-11-30 14:50:00,30.61,30.85,30.6,30.85,1342100.0,21.1129,21.2784,21.106,21.2784,1342100.0
2011-11-30 15:00:00,30.85,30.85,30.71,30.81,1046800.0,21.2784,21.2784,21.1818,21.2508,1046800.0
2011-11-30 15:10:00,30.8,30.9,30.8,30.87,1020400.0,21.2439,21.3129,21.2439,21.2922,1020400.0
2011-11-30 15:20:00,30.87,30.95,30.69,30.78,1858300.0,21.2922,21.3474,21.168,21.2301,1858300.0
2011-11-30 15:30:00,30.77,30.87,30.77,30.8,1650000.0,21.2232,21.2922,21.2232,21.2439,1650000.0
2011-11-30 15:40:00,30.8,30.96,30.78,30.85,2809900.0,21.2439,21.3543,21.2301,21.2784,2809900.0
2011-11-30 15:50:00,30.84,31.0,30.83,30.93,6182000.0,21.2715,21.3819,21.2646,21.3336,6182000.0
2011-12-01 09:30:00,30.86,30.9,30.63,30.67,1452600.0,21.2853,21.3129,21.1267,21.1543,1452600.0
2011-12-01 09:40:00,30.66,30.85,30.65,30.7,1124700.0,21.1474,21.2784,21.1405,21.1749,1124700.0
2011-12-01 09:50:00,30.7,30.72,30.51,30.6,996200.0,21.1749,21.1887,21.0439,21.106,996200.0
2011-12-01 10:00:00,30.61,30.72,30.52,30.59,1055200.0,21.1129,21.1887,21.0508,21.0991,1055200.0
2011-12-01 10:10:00,30.6,30.61,30.52,30.54,869700.0,21.106,21.1129,21.0508,21.0646,869700.0
2011-12-01 10:20:00,30.54,30.7,30.44,30.7,1249300.0,21.0646,21.1749,20.9956,21.1749,1249300.0
2011-12-01 10:30:00,30.7,30.71,30.45,30.48,689700.0,21.1749,21.1818,21.0025,21.0232,689700.0
2011-12-01 10:40:00,30.47,30.48,30.3,30.31,931800.0,21.0163,21.0232,20.899,20.9059,931800.0
2011-12-01 10:50:00,30.31,30.37,30.28,30.34,726300.0,20.9059,20.9473,20.8853,20.9266,726300.0
2011-12-01 11:00:00,30.34,30.39,30.33,30.35,539000.0,20.9266,20.9611,20.9197,20.9335,539000.0
2011-12-01 11:10:00,30.35,30.35,30.08,30.14,1765100.0,20.9335,20.9335,20.7473,20.7887,1765100.0
2011-12-01 11:20:00,30.14,30.19,30.1,30.12,792400.0,20.7887,20.8232,20.7611,20.7749,792400.0
2011-12-01 11:30:00,30.12,30.16,30.03,30.12,835100.0,20.7749,20.8025,20.7128,20.7749,835100.0
2011-12-01 11:40:00,30.11,30.2,30.11,30.18,567900.0,20.768,20.8301,20.768,20.8163,567900.0
2011-12-01 11:50:00,30.18,30.29,30.17,30.19,591600.0,20.8163,20.8922,20.8094,20.8232,591600.0
2011-12-01 12:00:00,30.19,30.25,30.17,30.18,353600.0,20.8232,20.8646,20.8094,20.8163,353600.0
2011-12-01 12:10:00,30.18,30.19,30.13,30.16,478700.0,20.8163,20.8232,20.7818,20.8025,478700.0
2011-12-01 12:20:00,30.16,30.21,30.14,30.21,368400.0,20.8025,20.837,20.7887,20.837,368400.0
2011-12-01 12:30:00,30.21,30.23,30.16,30.17,394700.0,20.837,20.8508,20.8025,20.8094,394700.0
2011-12-01 12:40:00,30.18,30.19,30.12,30.14,464200.0,20.8163,20.8232,20.7749,20.7887,464200.0
2011-12-01 12:50:00,30.14,30.15,30.06,30.06,849800.0,20.7887,20.7956,20.7335,20.7335,849800.0
2011-12-01 13:00:00,30.07,30.13,30.06,30.1,368100.0,20.7404,20.7818,20.7335,20.7611,368100.0
2011-12-01 13:10:00,30.1,30.18,30.09,30.18,483600.0,20.7611,20.8163,20.7542,20.8163,483600.0
2011-12-01 13:20:00,30.18,30.24,30.18,30.24,640400.0,20.8163,20.8577,20.8163,20.8577,640400.0
2011-12-01 13:30:00,30.23,30.29,30.21,30.24,750600.0,20.8508,20.8922,20.837,20.8577,750600.0
2011-12-01 13:40:00,30.23,30.41,30.23,30.4,790900.0,20.8508,20.9749,20.8508,20.968,790900.0
2011-12-01 13:50:00,30.4,30.97,30.38,30.55,1000400.0,20.968,21.3612,20.9542,21.0715,1000400.0
2011-12-01 14:00:00,30.55,30.57,30.43,30.45,728900.0,21.0715,21.0853,20.9887,21.0025,728900.0
2011-12-01 14:10:00,30.46,30.46,30.38,30.38,476600.0,21.0094,21.0094,20.9542,20.9542,476600.0
2011-12-01 14:20:00,30.38,30.45,30.36,30.42,487900.0,20.9542,21.0025,20.9404,20.9818,487900.0
2011-12-01 14:30:00,30.42,30.43,30.33,30.4,425800.0,20.9818,20.9887,20.9197,20.968,425800.0
2011-12-01 14:40:00,30.41,30.45,30.33,30.44,688500.0,20.9749,21.0025,20.9197,20.9956,688500.0
2011-12-01 14:50:00,30.45,30.45,30.37,30.37,632200.0,21.0025,21.0025,20.9473,20.9473,632200.0
2011-12-01 15:00:00,30.37,30.4,30.26,30.27,599300.0,20.9473,20.968,20.8715,20.8784,599300.0
2011-12-01 15:10:00,30.28,30.36,30.27,30.34,508600.0,20.8853,20.9404,20.8784,20.9266,508600.0
2011-12-01 15:20:00,30.34,30.45,30.31,30.43,711300.0,20.9266,21.0025,20.9059,20.9887,711300.0
2011-12-01 15:30:00,30.44,30.45,30.35,30.36,838200.0,20.9956,21.0025,20.9335,20.9404,838200.0
2011-12-01 15:40:00,30.35,30.38,30.31,30.37,1051000.0,20.9335,20.9542,20.9059,20.9473,1051000.0
2011-12-01 15:50:00,30.37,30.47,30.31,30.46,2383800.0,20.9473,21.0163,20.9059,21.0094,2383800.0
2011-12-02 09:30:00,30.88,31.38,30.81,31.25,3389900.0,21.2991,21.644,21.2508,21.5543,3389900.0
2011-12-02 09:40:00,31.24,31.37,31.18,31.29,2287300.0,21.5474,21.6371,21.506,21.5819,2287300.0
2011-12-02 09:50:00,31.29,31.64,31.27,31.61,2188300.0,21.5819,21.8233,21.5681,21.8026,2188300.0
2011-12-02 10:00:00,31.61,32.07,31.55,32.0,3563500.0,21.8026,22.1199,21.7612,22.0716,3563500.0
2011-12-02 10:10:00,32.01,32.5,31.99,32.5,6127200.0,22.0785,22.4165,22.0647,22.4165,6127200.0
2011-12-02 10:20:00,32.49,32.75,32.41,32.68,5794900.0,22.4096,22.5889,22.3544,22.5406,5794900.0
2011-12-02 10:30:00,32.68,32.8,32.47,32.63,3249900.0,22.5406,22.6234,22.3958,22.5061,3249900.0
2011-12-02 10:40:00,32.63,32.64,32.38,32.57,2766600.0,22.5061,22.513,22.3337,22.4648,2766600.0
2011-12-02 10:50:00,32.56,32.85,32.53,32.66,2876200.0,22.4579,22.6579,22.4372,22.5268,2876200.0
2011-12-02 11:00:00,32.66,32.83,32.65,32.73,3776500.0,22.5268,22.6441,22.5199,22.5751,3776500.0
2011-12-02 11:10:00,32.73,32.73,32.48,32.7,4433800.0,22.5751,22.5751,22.4027,22.5544,4433800.0
2011-12-02 11:20:00,32.69,32.94,32.62,32.86,2265600.0,22.5475,22.72,22.4992,22.6648,2265600.0
2011-12-02 11:30:00,32.86,33.27,32.86,33.1,4998600.0,22.6648,22.9476,22.6648,22.8303,4998600.0
2011-12-02 11:40:00,33.09,33.12,32.81,32.82,2305500.0,22.8234,22.8441,22.6303,22.6372,2305500.0
2011-12-02 11:50:00,32.82,32.93,32.71,32.9,2361200.0,22.6372,22.7131,22.5613,22.6924,2361200.0
2011-12-02 12:00:00,32.89,32.91,32.65,32.79,1961700.0,22.6855,22.6993,22.5199,22.6165,1961700.0
2011-12-02 12:10:00,32.79,33.03,32.79,33.02,1383300.0,22.6165,22.782,22.6165,22.7751,1383300.0
2011-12-02 12:20:00,33.03,33.07,32.9,32.92,1155200.0,22.782,22.8096,22.6924,22.7062,1155200.0
2011-12-02 12:30:00,32.92,32.98,32.83,32.88,964800.0,22.7062,22.7475,22.6441,22.6786,964800.0
2011-12-02 12:40:00,32.88,33.0,32.75,32.99,1407100.0,22.6786,22.7613,22.5889,22.7544,1407100.0
2011-12-02 12:50:00,32.99,33.09,32.91,32.92,815800.0,22.7544,22.8234,22.6993,22.7062,815800.0
2011-12-02 13:00:00,32.91,32.94,32.81,32.86,635700.0,22.6993,22.72,22.6303,22.6648,635700.0
2011-12-02 13:10:00,32.86,32.88,32.79,32.84,857300.0,22.6648,22.6786,22.6165,22.651,857300.0
2011-12-02 13:20:00,32.84,32.93,32.76,32.76,1009100.0,22.651,22.7131,22.5958,22.5958,1009100.0
2011-12-02 13:30:00,32.76,32.77,32.62,32.63,969700.0,22.5958,22.6027,22.4992,22.5061,969700.0
2011-12-02 13:40:00,32.64,32.82,32.63,32.76,1165200.0,22.513,22.6372,22.5061,22.5958,1165200.0
2011-12-02 13:50:00,32.75,32.8,32.65,32.69,884100.0,22.5889,22.6234,22.5199,22.5475,884100.0
2011-12-02 14:00:00,32.69,32.7,32.49,32.62,999100.0,22.5475,22.5544,22.4096,22.4992,999100.0
2011-12-02 14:10:00,32.62,32.66,32.57,32.59,829200.0,22.4992,22.5268,22.4648,22.4785,829200.0
2011-12-02 14:20:00,32.58,32.66,32.54,32.6,816500.0,22.4716,22.5268,22.4441,22.4854,816500.0
2011-12-02 14:30:00,32.6,32.6,32.51,32.52,845600.0,22.4854,22.4854,22.4234,22.4303,845600.0
2011-12-02 14:40:00,32.52,32.57,32.51,32.53,961400.0,22.4303,22.4648,22.4234,22.4372,961400.0
2011-12-02 14:50:00,32.53,32.54,32.18,32.26,1896200.0,22.4372,22.4441,22.1958,22.2509,1896200.0
2011-12-02 15:00:00,32.26,32.36,32.24,32.27,1090400.0,22.2509,22.3199,22.2371,22.2578,1090400.0
2011-12-02 15:10:00,32.27,32.56,32.27,32.47,1321900.0,22.2578,22.4579,22.2578,22.3958,1321900.0
2011-12-02 15:20:00,32.46,32.54,32.42,32.45,1051200.0,22.3889,22.4441,22.3613,22.382,1051200.0
2011-12-02 15:30:00,32.45,32.57,32.34,32.49,2063400.0,22.382,22.4648,22.3061,22.4096,2063400.0
2011-12-02 15:40:00,32.48,32.51,32.25,32.28,2279400.0,22.4027,22.4234,22.244,22.2647,2279400.0
2011-12-02 15:50:00,32.28,32.58,32.28,32.34,5839100.0,22.2647,22.4716,22.2647,22.3061,5839100.0
2011-12-05 09:30:00,33.64,34.1,33.48,33.9,4631200.0,23.2028,23.5201,23.0924,23.3821,4631200.0
2011-12-05 09:40:00,33.91,33.97,33.71,33.87,2385100.0,23.389,23.4304,23.2511,23.3614,2385100.0
2011-12-05 09:50:00,33.87,34.08,33.87,34.02,2184000.0,23.3614,23.5063,23.3614,23.4649,2184000.0
2011-12-05 10:00:00,34.02,34.06,33.65,33.81,2416000.0,23.4649,23.4925,23.2097,23.32,2416000.0
2011-12-05 10:10:00,33.81,33.86,33.73,33.76,1401000.0,23.32,23.3545,23.2648,23.2855,1401000.0
2011-12-05 10:20:00,33.75,33.85,33.71,33.81,1069000.0,23.2786,23.3476,23.2511,23.32,1069000.0
2011-12-05 10:30:00,33.82,33.85,33.73,33.76,1241500.0,23.3269,23.3476,23.2648,23.2855,1241500.0
2011-12-05 10:40:00,33.75,33.8,33.62,33.64,1055900.0,23.2786,23.3131,23.189,23.2028,1055900.0
2011-12-05 10:50:00,33.64,33.74,33.58,33.72,1074700.0,23.2028,23.2717,23.1614,23.258,1074700.0
2011-12-05 11:00:00,33.72,33.74,33.66,33.68,799100.0,23.258,23.2717,23.2166,23.2304,799100.0
2011-12-05 11:10:00,33.68,33.93,33.67,33.86,1117600.0,23.2304,23.4028,23.2235,23.3545,1117600.0
2011-12-05 11:20:00,33.86,33.95,33.75,33.95,915500.0,23.3545,23.4166,23.2786,23.4166,915500.0
2011-12-05 11:30:00,33.95,33.98,33.79,33.89,997300.0,23.4166,23.4373,23.3062,23.3752,997300.0
2011-12-05 11:40:00,33.89,33.94,33.77,33.79,916200.0,23.3752,23.4097,23.2924,23.3062,916200.0
2011-12-05 11:50:00,33.79,33.79,33.7,33.76,624500.0,23.3062,23.3062,23.2442,23.2855,624500.0
2011-12-05 12:00:00,33.76,33.9,33.71,33.84,725200.0,23.2855,23.3821,23.2511,23.3407,725200.0
2011-12-05 12:10:00,33.84,33.87,33.76,33.87,475600.0,23.3407,23.3614,23.2855,23.3614,475600.0
2011-12-05 12:20:00,33.87,33.87,33.79,33.81,492800.0,23.3614,23.3614,23.3062,23.32,492800.0
2011-12-05 12:30:00,33.81,33.89,33.77,33.85,600500.0,23.32,23.3752,23.2924,23.3476,600500.0
2011-12-05 12:40:00,33.85,33.88,33.8,33.83,663100.0,23.3476,23.3683,23.3131,23.3338,663100.0
2011-12-05 12:50:00,33.83,34.0,33.83,33.92,1257700.0,23.3338,23.4511,23.3338,23.3959,1257700.0
2011-12-05 13:00:00,33.92,33.92,33.79,33.84,604800.0,23.3959,23.3959,23.3062,23.3407,604800.0
2011-12-05 13:10:00,33.85,33.89,33.84,33.85,521100.0,23.3476,23.3752,23.3407,23.3476,521100.0
2011-12-05 13:20:00,33.84,33.85,33.76,33.82,739500.0,23.3407,23.3476,23.2855,23.3269,739500.0
2011-12-05 13:30:00,33.82,33.84,33.77,33.8,435500.0,23.3269,23.3407,23.2924,23.3131,435500.0
2011-12-05 13:40:00,33.79,33.79,33.49,33.51,1651000.0,23.3062,23.3062,23.0993,23.1131,1651000.0
2011-12-05 13:50:00,33.51,33.66,33.5,33.66,1059400.0,23.1131,23.2166,23.1062,23.2166,1059400.0
2011-12-05 14:00:00,33.65,33.66,33.33,33.43,1530600.0,23.2097,23.2166,22.989,23.0579,1530600.0
2011-12-05 14:10:00,33.43,33.59,33.38,33.57,1209300.0,23.0579,23.1683,23.0234,23.1545,1209300.0
2011-12-05 14:20:00,33.57,33.62,33.44,33.56,781500.0,23.1545,23.189,23.0648,23.1476,781500.0
2011-12-05 14:30:00,33.55,33.55,33.4,33.51,647800.0,23.1407,23.1407,23.0372,23.1131,647800.0
2011-12-05 14:40:00,33.5,33.54,33.4,33.46,618100.0,23.1062,23.1338,23.0372,23.0786,618100.0
2011-12-05 14:50:00,33.46,33.6,33.45,33.58,1095500.0,23.0786,23.1752,23.0717,23.1614,1095500.0
2011-12-05 15:00:00,33.57,33.7,33.39,33.48,1961400.0,23.1545,23.2442,23.0303,23.0924,1961400.0
2011-12-05 15:10:00,33.47,33.52,33.26,33.33,1729300.0,23.0855,23.12,22.9407,22.989,1729300.0
2011-12-05 15:20:00,33.34,33.36,33.25,33.28,911400.0,22.9959,23.0096,22.9338,22.9545,911400.0
2011-12-05 15:30:00,33.28,33.39,33.22,33.29,1170300.0,22.9545,23.0303,22.9131,22.9614,1170300.0
2011-12-05 15:40:00,33.29,33.44,33.23,33.43,1617300.0,22.9614,23.0648,22.92,23.0579,1617300.0
2011-12-05 15:50:00,33.44,33.59,33.37,33.51,3325100.0,23.0648,23.1683,23.0165,23.1131,3325100.0
2011-12-06 09:30:00,33.26,33.34,32.94,32.97,2429400.0,22.9407,22.9959,22.72,22.7406,2429400.0
2011-12-06 09:40:00,32.97,33.03,32.75,32.76,1657900.0,22.7406,22.782,22.5889,22.5958,1657900.0
2011-12-06 09:50:00,32.77,32.88,32.68,32.86,3028900.0,22.6027,22.6786,22.5406,22.6648,3028900.0
2011-12-06 10:00:00,32.86,33.0,32.81,32.81,1403100.0,22.6648,22.7613,22.6303,22.6303,1403100.0
2011-12-06 10:10:00,32.82,32.97,32.72,32.94,1015900.0,22.6372,22.7406,22.5682,22.72,1015900.0
2011-12-06 10:20:00,32.95,33.03,32.88,32.99,1186000.0,22.7269,22.782,22.6786,22.7544,1186000.0
2011-12-06 10:30:00,32.99,33.29,32.99,33.12,1179100.0,22.7544,22.9614,22.7544,22.8441,1179100.0
2011-12-06 10:40:00,33.13,33.14,33.01,33.05,957500.0,22.851,22.8579,22.7682,22.7958,957500.0
2011-12-06 10:50:00,33.06,33.12,33.05,33.06,734300.0,22.8027,22.8441,22.7958,22.8027,734300.0
2011-12-06 11:00:00,33.06,33.15,33.06,33.09,509000.0,22.8027,22.8648,22.8027,22.8234,509000.0
2011-12-06 11:10:00,33.09,33.3,33.08,33.26,859100.0,22.8234,22.9683,22.8165,22.9407,859100.0
2011-12-06 11:20:00,33.25,33.35,33.25,33.26,675800.0,22.9338,23.0027,22.9338,22.9407,675800.0
2011-12-06 11:30:00,33.26,33.33,33.11,33.13,870100.0,22.9407,22.989,22.8372,22.851,870100.0
2011-12-06 11:40:00,33.13,33.21,33.08,33.11,580700.0,22.851,22.9062,22.8165,22.8372,580700.0
2011-12-06 11:50:00,33.1,33.3,33.07,33.26,662900.0,22.8303,22.9683,22.8096,22.9407,662900.0
2011-12-06 12:00:00,33.25,33.28,33.16,33.2,401100.0,22.9338,22.9545,22.8717,22.8993,401100.0
2011-12-06 12:10:00,33.2,33.26,33.1,33.1,456000.0,22.8993,22.9407,22.8303,22.8303,456000.0
2011-12-06 12:20:00,33.11,33.14,33.06,33.09,643900.0,22.8372,22.8579,22.8027,22.8234,643900.0
2011-12-06 12:30:00,33.09,33.12,33.06,33.09,595500.0,22.8234,22.8441,22.8027,22.8234,595500.0
2011-12-06 12:40:00,33.08,33.14,33.07,33.08,393900.0,22.8165,22.8579,22.8096,22.8165,393900.0
2011-12-06 12:50:00,33.08,33.1,33.01,33.04,415200.0,22.8165,22.8303,22.7682,22.7889,415200.0
2011-12-06 13:00:00,33.03,33.04,32.95,32.95,496500.0,22.782,22.7889,22.7269,22.7269,496500.0
2011-12-06 13:10:00,32.95,33.08,32.86,33.05,667500.0,22.7269,22.8165,22.6648,22.7958,667500.0
2011-12-06 13:20:00,33.06,33.17,33.03,33.16,728200.0,22.8027,22.8786,22.782,22.8717,728200.0
2011-12-06 13:30:00,33.16,33.21,33.09,33.14,404700.0,22.8717,22.9062,22.8234,22.8579,404700.0
2011-12-06 13:40:00,33.14,33.14,33.02,33.05,442700.0,22.8579,22.8579,22.7751,22.7958,442700.0
2011-12-06 13:50:00,33.05,33.07,32.99,33.01,526500.0,22.7958,22.8096,22.7544,22.7682,526500.0
2011-12-06 14:00:00,33.01,33.02,32.95,32.98,386300.0,22.7682,22.7751,22.7269,22.7475,386300.0
2011-12-06 14:10:00,32.99,33.05,32.93,33.01,541100.0,22.7544,22.7958,22.7131,22.7682,541100.0
2011-12-06 14:20:00,33.02,33.03,32.95,32.98,391400.0,22.7751,22.782,22.7269,22.7475,391400.0
2011-12-06 14:30:00,32.98,33.23,32.97,33.22,786000.0,22.7475,22.92,22.7406,22.9131,786000.0
2011-12-06 14:40:00,33.22,33.27,33.15,33.26,816500.0,22.9131,22.9476,22.8648,22.9407,816500.0
2011-12-06 14:50:00,33.26,33.43,33.25,33.34,1330300.0,22.9407,23.0579,22.9338,22.9959,1330300.0
2011-12-06 15:00:00,33.33,33.38,33.29,33.33,903800.0,22.989,23.0234,22.9614,22.989,903800.0
2011-12-06 15:10:00,33.33,33.54,33.33,33.52,1527900.0,22.989,23.1338,22.989,23.12,1527900.0
2011-12-06 15:20:00,33.52,33.58,33.34,33.35,1068500.0,23.12,23.1614,22.9959,23.0027,1068500.0
2011-12-06 15:30:00,33.35,33.48,33.35,33.43,884200.0,23.0027,23.0924,23.0027,23.0579,884200.0
2011-12-06 15:40:00,33.44,33.46,33.29,33.34,1018500.0,23.0648,23.0786,22.9614,22.9959,1018500.0
2011-12-06 15:50:00,33.33,33.37,33.23,33.25,1843100.0,22.989,23.0165,22.92,22.9338,1843100.0
2011-12-07 09:30:00,32.82,32.99,32.72,32.78,1472000.0,22.6372,22.7544,22.5682,22.6096,1472000.0
2011-12-07 09:40:00,32.79,32.98,32.76,32.95,1085500.0,22.6165,22.7475,22.5958,22.7269,1085500.0
2011-12-07 09:50:00,32.95,33.39,32.95,33.27,1931000.0,22.7269,23.0303,22.7269,22.9476,1931000.0
2011-12-07 10:00:00,33.27,33.27,33.08,33.1,894400.0,22.9476,22.9476,22.8165,22.8303,894400.0
2011-12-07 10:10:00,33.1,33.19,33.1,33.19,769000.0,22.8303,22.8924,22.8303,22.8924,769000.0
2011-12-07 10:20:00,33.19,33.25,32.94,33.0,690600.0,22.8924,22.9338,22.72,22.7613,690600.0
2011-12-07 10:30:00,32.99,33.11,32.9,33.11,550600.0,22.7544,22.8372,22.6924,22.8372,550600.0
2011-12-07 10:40:00,33.11,33.22,33.08,33.19,744900.0,22.8372,22.9131,22.8165,22.8924,744900.0
2011-12-07 10:50:00,33.19,33.33,33.1,33.15,908300.0,22.8924,22.989,22.8303,22.8648,908300.0
2011-12-07 11:00:00,33.15,33.37,33.13,33.26,1181200.0,22.8648,23.0165,22.851,22.9407,1181200.0
2011-12-07 11:10:00,33.26,33.28,33.13,33.18,611800.0,22.9407,22.9545,22.851,22.8855,611800.0
2011-12-07 11:20:00,33.19,33.47,33.17,33.47,853600.0,22.8924,23.0855,22.8786,23.0855,853600.0
2011-12-07 11:30:00,33.47,33.67,33.41,33.61,1416900.0,23.0855,23.2235,23.0441,23.1821,1416900.0
2011-12-07 11:40:00,33.61,33.65,33.48,33.49,893400.0,23.1821,23.2097,23.0924,23.0993,893400.0
2011-12-07 11:50:00,33.49,33.56,33.42,33.47,630300.0,23.0993,23.1476,23.051,23.0855,630300.0
2011-12-07 12:00:00,33.48,33.7,33.46,33.69,1196200.0,23.0924,23.2442,23.0786,23.2373,1196200.0
2011-12-07 12:10:00,33.68,33.72,33.49,33.56,652800.0,23.2304,23.258,23.0993,23.1476,652800.0
2011-12-07 12:20:00,33.56,33.88,33.56,33.84,1001800.0,23.1476,23.3683,23.1476,23.3407,1001800.0
2011-12-07 12:30:00,33.84,33.84,33.73,33.78,542900.0,23.3407,23.3407,23.2648,23.2993,542900.0
2011-12-07 12:40:00,33.77,33.9,33.77,33.86,546700.0,23.2924,23.3821,23.2924,23.3545,546700.0
2011-12-07 12:50:00,33.86,33.92,33.84,33.87,597900.0,23.3545,23.3959,23.3407,23.3614,597900.0
2011-12-07 13:00:00,33.87,33.88,33.7,33.72,552500.0,23.3614,23.3683,23.2442,23.258,552500.0
2011-12-07 13:10:00,33.71,33.8,33.66,33.79,788800.0,23.2511,23.3131,23.2166,23.3062,788800.0
2011-12-07 13:20:00,33.8,33.82,33.73,33.8,493600.0,23.3131,23.3269,23.2648,23.3131,493600.0
2011-12-07 13:30:00,33.8,33.81,33.69,33.73,415100.0,23.3131,23.32,23.2373,23.2648,415100.0
2011-12-07 13:40:00,33.72,33.75,33.69,33.71,479800.0,23.258,23.2786,23.2373,23.2511,479800.0
2011-12-07 13:50:00,33.71,33.84,33.7,33.8,512600.0,23.2511,23.3407,23.2442,23.3131,512600.0
2011-12-07 14:00:00,33.79,33.82,33.5,33.55,1590300.0,23.3062,23.3269,23.1062,23.1407,1590300.0
2011-12-07 14:10:00,33.55,33.64,33.46,33.47,1112800.0,23.1407,23.2028,23.0786,23.0855,1112800.0
2011-12-07 14:20:00,33.47,33.64,33.44,33.63,1171700.0,23.0855,23.2028,23.0648,23.1959,1171700.0
2011-12-07 14:30:00,33.63,33.69,33.59,33.68,554600.0,23.1959,23.2373,23.1683,23.2304,554600.0
2011-12-07 14:40:00,33.68,33.68,33.46,33.5,921500.0,23.2304,23.2304,23.0786,23.1062,921500.0
2011-12-07 14:50:00,33.5,33.75,33.48,33.62,1592700.0,23.1062,23.2786,23.0924,23.189,1592700.0
2011-12-07 15:00:00,33.63,33.64,33.54,33.55,1225200.0,23.1959,23.2028,23.1338,23.1407,1225200.0
2011-12-07 15:10:00,33.56,33.78,33.54,33.73,774200.0,23.1476,23.2993,23.1338,23.2648,774200.0
2011-12-07 15:20:00,33.73,33.88,33.7,33.81,1156300.0,23.2648,23.3683,23.2442,23.32,1156300.0
2011-12-07 15:30:00,33.82,33.99,33.76,33.98,1468200.0,23.3269,23.4442,23.2855,23.4373,1468200.0
2011-12-07 15:40:00,33.98,34.17,33.96,34.08,2749400.0,23.4373,23.5683,23.4235,23.5063,2749400.0
2011-12-07 15:50:00,34.07,34.19,33.99,34.03,4464700.0,23.4994,23.5821,23.4442,23.4718,4464700.0
2011-12-08 09:30:00,33.54,33.7,33.11,33.15,2793300.0,23.1338,23.2442,22.8372,22.8648,2793300.0
2011-12-08 09:40:00,33.16,33.24,32.97,33.2,2376100.0,22.8717,22.9269,22.7406,22.8993,2376100.0
2011-12-08 09:50:00,33.19,33.25,33.1,33.16,1266600.0,22.8924,22.9338,22.8303,22.8717,1266600.0
2011-12-08 10:00:00,33.16,33.24,32.93,32.94,1404200.0,22.8717,22.9269,22.7131,22.72,1404200.0
2011-12-08 10:10:00,32.94,33.12,32.93,33.01,1098100.0,22.72,22.8441,22.7131,22.7682,1098100.0
2011-12-08 10:20:00,33.0,33.08,32.95,32.97,856100.0,22.7613,22.8165,22.7269,22.7406,856100.0
2011-12-08 10:30:00,32.96,33.19,32.95,33.06,1150100.0,22.7337,22.8924,22.7269,22.8027,1150100.0
2011-12-08 10:40:00,33.06,33.2,33.02,33.18,810100.0,22.8027,22.8993,22.7751,22.8855,810100.0
2011-12-08 10:50:00,33.18,33.22,33.05,33.05,685900.0,22.8855,22.9131,22.7958,22.7958,685900.0
2011-12-08 11:00:00,33.06,33.06,32.86,32.87,1094000.0,22.8027,22.8027,22.6648,22.6717,1094000.0
2011-12-08 11:10:00,32.86,32.88,32.74,32.81,1033100.0,22.6648,22.6786,22.582,22.6303,1033100.0
2011-12-08 11:20:00,32.82,32.94,32.77,32.78,653900.0,22.6372,22.72,22.6027,22.6096,653900.0
2011-12-08 11:30:00,32.78,32.84,32.52,32.54,967200.0,22.6096,22.651,22.4303,22.4441,967200.0
2011-12-08 11:40:00,32.54,32.69,32.5,32.64,1302400.0,22.4441,22.5475,22.4165,22.513,1302400.0
2011-12-08 11:50:00,32.64,32.77,32.61,32.69,647300.0,22.513,22.6027,22.4923,22.5475,647300.0
2011-12-08 12:00:00,32.69,32.72,32.55,32.66,1025900.0,22.5475,22.5682,22.451,22.5268,1025900.0
2011-12-08 12:10:00,32.67,32.83,32.63,32.78,776200.0,22.5337,22.6441,22.5061,22.6096,776200.0
2011-12-08 12:20:00,32.79,32.79,32.57,32.61,957000.0,22.6165,22.6165,22.4648,22.4923,957000.0
2011-12-08 12:30:00,32.6,32.63,32.37,32.38,1160400.0,22.4854,22.5061,22.3268,22.3337,1160400.0
2011-12-08 12:40:00,32.37,32.56,32.36,32.56,719600.0,22.3268,22.4579,22.3199,22.4579,719600.0
2011-12-08 12:50:00,32.55,32.64,32.54,32.62,541600.0,22.451,22.513,22.4441,22.4992,541600.0
2011-12-08 13:00:00,32.62,32.62,32.42,32.46,667900.0,22.4992,22.4992,22.3613,22.3889,667900.0
2011-12-08 13:10:00,32.46,32.56,32.44,32.47,748200.0,22.3889,22.4579,22.3751,22.3958,748200.0
2011-12-08 13:20:00,32.47,32.52,32.39,32.48,571200.0,22.3958,22.4303,22.3406,22.4027,571200.0
2011-12-08 13:30:00,32.48,32.58,32.46,32.5,610300.0,22.4027,22.4716,22.3889,22.4165,610300.0
2011-12-08 13:40:00,32.51,32.61,32.51,32.54,676100.0,22.4234,22.4923,22.4234,22.4441,676100.0
2011-12-08 13:50:00,32.54,32.63,32.53,32.59,475800.0,22.4441,22.5061,22.4372,22.4785,475800.0
2011-12-08 14:00:00,32.59,32.59,32.38,32.51,647100.0,22.4785,22.4785,22.3337,22.4234,647100.0
2011-12-08 14:10:00,32.5,32.65,32.45,32.63,665700.0,22.4165,22.5199,22.382,22.5061,665700.0
2011-12-08 14:20:00,32.63,32.64,32.54,32.55,582900.0,22.5061,22.513,22.4441,22.451,582900.0
2011-12-08 14:30:00,32.55,32.6,32.45,32.46,676700.0,22.451,22.4854,22.382,22.3889,676700.0
2011-12-08 14:40:00,32.47,32.54,32.4,32.52,1007000.0,22.3958,22.4441,22.3475,22.4303,1007000.0
2011-12-08 14:50:00,32.51,32.52,32.35,32.39,719800.0,22.4234,22.4303,22.313,22.3406,719800.0
2011-12-08 15:00:00,32.38,32.42,32.23,32.25,1103600.0,22.3337,22.3613,22.2302,22.244,1103600.0
2011-12-08 15:10:00,32.25,32.52,32.23,32.52,959000.0,22.244,22.4303,22.2302,22.4303,959000.0
2011-12-08 15:20:00,32.51,32.53,32.41,32.42,1058800.0,22.4234,22.4372,22.3544,22.3613,1058800.0
2011-12-08 15:30:00,32.42,32.65,32.42,32.49,1656700.0,22.3613,22.5199,22.3613,22.4096,1656700.0
2011-12-08 15:40:00,32.49,32.51,32.25,32.31,2497500.0,22.4096,22.4234,22.244,22.2854,2497500.0
2011-12-08 15:50:00,32.31,32.32,32.08,32.2,4618500.0,22.2854,22.2923,22.1268,22.2095,4618500.0
2011-12-09 09:30:00,32.4,32.79,32.36,32.76,1930500.0,22.3475,22.6165,22.3199,22.5958,1930500.0
2011-12-09 09:40:00,32.76,32.9,32.68,32.86,1140500.0,22.5958,22.6924,22.5406,22.6648,1140500.0
2011-12-09 09:50:00,32.86,32.97,32.77,32.79,1261500.0,22.6648,22.7406,22.6027,22.6165,1261500.0
2011-12-09 10:00:00,32.79,33.11,32.78,33.11,1795200.0,22.6165,22.8372,22.6096,22.8372,1795200.0
2011-12-09 10:10:00,33.1,33.11,32.95,32.97,1211500.0,22.8303,22.8372,22.7269,22.7406,1211500.0
2011-12-09 10:20:00,32.96,33.03,32.86,32.95,805700.0,22.7337,22.782,22.6648,22.7269,805700.0
2011-12-09 10:30:00,32.95,32.97,32.81,32.84,698600.0,22.7269,22.7406,22.6303,22.651,698600.0
2011-12-09 10:40:00,32.84,32.92,32.81,32.89,770900.0,22.651,22.7062,22.6303,22.6855,770900.0
2011-12-09 10:50:00,32.9,33.09,32.81,33.09,1133100.0,22.6924,22.8234,22.6303,22.8234,1133100.0
2011-12-09 11:00:00,33.09,33.18,33.06,33.07,1140100.0,22.8234,22.8855,22.8027,22.8096,1140100.0
2011-12-09 11:10:00,33.07,33.11,32.84,32.9,1403300.0,22.8096,22.8372,22.651,22.6924,1403300.0
2011-12-09 11:20:00,32.91,33.0,32.9,32.96,769900.0,22.6993,22.7613,22.6924,22.7337,769900.0
2011-12-09 11:30:00,32.96,33.05,32.95,33.04,729100.0,22.7337,22.7958,22.7269,22.7889,729100.0
2011-12-09 11:40:00,33.04,33.16,33.0,33.0,708400.0,22.7889,22.8717,22.7613,22.7613,708400.0
2011-12-09 11:50:00,33.0,33.05,33.0,33.01,375300.0,22.7613,22.7958,22.7613,22.7682,375300.0
2011-12-09 12:00:00,33.01,33.02,32.91,32.98,398500.0,22.7682,22.7751,22.6993,22.7475,398500.0
2011-12-09 12:10:00,32.98,33.13,32.97,33.11,568200.0,22.7475,22.851,22.7406,22.8372,568200.0
2011-12-09 12:20:00,33.11,33.18,33.09,33.16,791600.0,22.8372,22.8855,22.8234,22.8717,791600.0
2011-12-09 12:30:00,33.15,33.18,33.09,33.16,585600.0,22.8648,22.8855,22.8234,22.8717,585600.0
2011-12-09 12:40:00,33.16,33.31,33.13,33.22,997100.0,22.8717,22.9752,22.851,22.9131,997100.0
2011-12-09 12:50:00,33.23,33.25,33.19,33.22,571400.0,22.92,22.9338,22.8924,22.9131,571400.0
2011-12-09 13:00:00,33.22,33.25,33.07,33.08,466700.0,22.9131,22.9338,22.8096,22.8165,466700.0
2011-12-09 13:10:00,33.07,33.18,33.04,33.16,531200.0,22.8096,22.8855,22.7889,22.8717,531200.0
2011-12-09 13:20:00,33.17,33.2,33.07,33.09,524400.0,22.8786,22.8993,22.8096,22.8234,524400.0
2011-12-09 13:30:00,33.1,33.1,33.04,33.05,444400.0,22.8303,22.8303,22.7889,22.7958,444400.0
2011-12-09 13:40:00,33.04,33.1,33.01,33.05,392100.0,22.7889,22.8303,22.7682,22.7958,392100.0
2011-12-09 13:50:00,33.06,33.08,33.01,33.02,440300.0,22.8027,22.8165,22.7682,22.7751,440300.0
2011-12-09 14:00:00,33.01,33.08,33.01,33.04,333200.0,22.7682,22.8165,22.7682,22.7889,333200.0
2011-12-09 14:10:00,33.05,33.06,32.98,32.98,292700.0,22.7958,22.8027,22.7475,22.7475,292700.0
2011-12-09 14:20:00,32.98,33.14,32.98,33.13,609200.0,22.7475,22.8579,22.7475,22.851,609200.0
2011-12-09 14:30:00,33.12,33.18,33.11,33.12,684600.0,22.8441,22.8855,22.8372,22.8441,684600.0
2011-12-09 14:40:00,33.12,33.15,33.08,33.13,643800.0,22.8441,22.8648,22.8165,22.851,643800.0
2011-12-09 14:50:00,33.14,33.16,33.01,33.02,669300.0,22.8579,22.8717,22.7682,22.7751,669300.0
2011-12-09 15:00:00,33.02,33.06,32.97,33.06,627500.0,22.7751,22.8027,22.7406,22.8027,627500.0
2011-12-09 15:10:00,33.06,33.07,32.99,33.0,530100.0,22.8027,22.8096,22.7544,22.7613,530100.0
2011-12-09 15:20:00,33.01,33.07,33.0,33.07,555500.0,22.7682,22.8096,22.7613,22.8096,555500.0
2011-12-09 15:30:00,33.06,33.16,33.02,33.16,1040100.0,22.8027,22.8717,22.7751,22.8717,1040100.0
2011-12-09 15:40:00,33.16,33.28,33.09,33.13,1787000.0,22.8717,22.9545,22.8234,22.851,1787000.0
2011-12-09 15:50:00,33.13,33.29,33.1,33.13,4572600.0,22.851,22.9614,22.8303,22.851,4572600.0
2011-12-12 09:30:00,32.55,32.56,32.02,32.26,1991100.0,22.451,22.4579,22.0854,22.2509,1991100.0
2011-12-12 09:40:00,32.26,32.6,32.2,32.57,1438400.0,22.2509,22.4854,22.2095,22.4648,1438400.0
2011-12-12 09:50:00,32.57,32.58,32.31,32.35,1064800.0,22.4648,22.4716,22.2854,22.313,1064800.0
2011-12-12 10:00:00,32.35,32.42,32.3,32.37,753400.0,22.313,22.3613,22.2785,22.3268,753400.0
2011-12-12 10:10:00,32.37,32.4,32.22,32.25,734500.0,22.3268,22.3475,22.2233,22.244,734500.0
2011-12-12 10:20:00,32.25,32.31,32.2,32.25,830600.0,22.244,22.2854,22.2095,22.244,830600.0
2011-12-12 10:30:00,32.24,32.3,32.21,32.23,610700.0,22.2371,22.2785,22.2164,22.2302,610700.0
2011-12-12 10:40:00,32.22,32.27,32.18,32.26,548400.0,22.2233,22.2578,22.1958,22.2509,548400.0
2011-12-12 10:50:00,32.25,32.3,32.18,32.26,564700.0,22.244,22.2785,22.1958,22.2509,564700.0
2011-12-12 11:00:00,32.26,32.28,32.21,32.24,569700.0,22.2509,22.2647,22.2164,22.2371,569700.0
2011-12-12 11:10:00,32.23,32.25,32.11,32.15,586300.0,22.2302,22.244,22.1475,22.1751,586300.0
2011-12-12 11:20:00,32.14,32.27,32.13,32.14,513400.0,22.1682,22.2578,22.1613,22.1682,513400.0
2011-12-12 11:30:00,32.14,32.21,32.13,32.18,488800.0,22.1682,22.2164,22.1613,22.1958,488800.0
2011-12-12 11:40:00,32.18,32.18,32.0,32.0,970100.0,22.1958,22.1958,22.0716,22.0716,970100.0
2011-12-12 11:50:00,32.01,32.02,31.84,32.01,1438600.0,22.0785,22.0854,21.9612,22.0785,1438600.0
2011-12-12 12:00:00,32.0,32.03,31.9,31.93,701900.0,22.0716,22.0923,22.0026,22.0233,701900.0
2011-12-12 12:10:00,31.92,31.95,31.85,31.85,851300.0,22.0164,22.0371,21.9681,21.9681,851300.0
2011-12-12 12:20:00,31.86,31.92,31.76,31.79,813400.0,21.975,22.0164,21.9061,21.9268,813400.0
2011-12-12 12:30:00,31.79,31.93,31.78,31.93,600600.0,21.9268,22.0233,21.9199,22.0233,600600.0
2011-12-12 12:40:00,31.93,31.94,31.83,31.87,595400.0,22.0233,22.0302,21.9543,21.9819,595400.0
2011-12-12 12:50:00,31.87,31.91,31.85,31.85,449400.0,21.9819,22.0095,21.9681,21.9681,449400.0
2011-12-12 13:00:00,31.85,31.89,31.8,31.85,595500.0,21.9681,21.9957,21.9337,21.9681,595500.0
2011-12-12 13:10:00,31.86,31.87,31.81,31.83,394900.0,21.975,21.9819,21.9406,21.9543,394900.0
2011-12-12 13:20:00,31.84,32.02,31.83,32.0,589900.0,21.9612,22.0854,21.9543,22.0716,589900.0
2011-12-12 13:30:00,31.99,32.0,31.96,31.98,452900.0,22.0647,22.0716,22.044,22.0578,452900.0
2011-12-12 13:40:00,31.98,32.06,31.98,32.04,471900.0,22.0578,22.113,22.0578,22.0992,471900.0
2011-12-12 13:50:00,32.04,32.06,31.96,31.99,1027100.0,22.0992,22.113,22.044,22.0647,1027100.0
2011-12-12 14:00:00,31.99,32.01,31.88,31.91,576200.0,22.0647,22.0785,21.9888,22.0095,576200.0
2011-12-12 14:10:00,31.91,31.94,31.85,31.93,439400.0,22.0095,22.0302,21.9681,22.0233,439400.0
2011-12-12 14:20:00,31.93,31.99,31.91,31.93,650500.0,22.0233,22.0647,22.0095,22.0233,650500.0
2011-12-12 14:30:00,31.93,31.96,31.85,31.85,545600.0,22.0233,22.044,21.9681,21.9681,545600.0
2011-12-12 14:40:00,31.85,31.86,31.8,31.81,531300.0,21.9681,21.975,21.9337,21.9406,531300.0
2011-12-12 14:50:00,31.82,31.93,31.8,31.92,785400.0,21.9474,22.0233,21.9337,22.0164,785400.0
2011-12-12 15:00:00,31.93,31.94,31.82,31.84,638900.0,22.0233,22.0302,21.9474,21.9612,638900.0
2011-12-12 15:10:00,31.84,31.87,31.81,31.85,691900.0,21.9612,21.9819,21.9406,21.9681,691900.0
2011-12-12 15:20:00,31.84,31.99,31.76,31.92,1079100.0,21.9612,22.0647,21.9061,22.0164,1079100.0
2011-12-12 15:30:00,31.92,32.03,31.9,32.01,1157100.0,22.0164,22.0923,22.0026,22.0785,1157100.0
2011-12-12 15:40:00,32.01,32.1,31.94,32.0,1706400.0,22.0785,22.1406,22.0302,22.0716,1706400.0
2011-12-12 15:50:00,32.01,32.1,31.95,32.06,3200800.0,22.0785,22.1406,22.0371,22.113,3200800.0
2011-12-13 09:30:00,32.37,32.63,32.17,32.17,1518900.0,22.3268,22.5061,22.1889,22.1889,1518900.0
2011-12-13 09:40:00,32.17,32.32,32.16,32.32,1235600.0,22.1889,22.2923,22.182,22.2923,1235600.0
2011-12-13 09:50:00,32.32,32.47,32.3,32.33,940500.0,22.2923,22.3958,22.2785,22.2992,940500.0
2011-12-13 10:00:00,32.34,32.37,32.3,32.35,1064000.0,22.3061,22.3268,22.2785,22.313,1064000.0
2011-12-13 10:10:00,32.35,32.39,32.31,32.38,503200.0,22.313,22.3406,22.2854,22.3337,503200.0
2011-12-13 10:20:00,32.38,32.43,32.18,32.18,889000.0,22.3337,22.3682,22.1958,22.1958,889000.0
2011-12-13 10:30:00,32.18,32.22,31.99,31.99,1283600.0,22.1958,22.2233,22.0647,22.0647,1283600.0
2011-12-13 10:40:00,32.0,32.0,31.82,31.87,1318000.0,22.0716,22.0716,21.9474,21.9819,1318000.0
2011-12-13 10:50:00,31.86,32.11,31.84,32.05,999900.0,21.975,22.1475,21.9612,22.1061,999900.0
2011-12-13 11:00:00,32.04,32.07,31.88,31.91,837100.0,22.0992,22.1199,21.9888,22.0095,837100.0
2011-12-13 11:10:00,31.92,32.09,31.92,32.05,569600.0,22.0164,22.1337,22.0164,22.1061,569600.0
2011-12-13 11:20:00,32.05,32.19,32.05,32.18,458600.0,22.1061,22.2027,22.1061,22.1958,458600.0
2011-12-13 11:30:00,32.18,32.27,32.15,32.25,492500.0,22.1958,22.2578,22.1751,22.244,492500.0
2011-12-13 11:40:00,32.24,32.25,32.16,32.19,288200.0,22.2371,22.244,22.182,22.2027,288200.0
2011-12-13 11:50:00,32.19,32.21,32.16,32.2,294200.0,22.2027,22.2164,22.182,22.2095,294200.0
2011-12-13 12:00:00,32.2,32.22,32.15,32.16,230800.0,22.2095,22.2233,22.1751,22.182,230800.0
2011-12-13 12:10:00,32.16,32.18,32.07,32.07,263700.0,22.182,22.1958,22.1199,22.1199,263700.0
2011-12-13 12:20:00,32.07,32.14,32.05,32.12,288000.0,22.1199,22.1682,22.1061,22.1544,288000.0
2011-12-13 12:30:00,32.11,32.18,32.11,32.13,331300.0,22.1475,22.1958,22.1475,22.1613,331300.0
2011-12-13 12:40:00,32.14,32.2,32.12,32.19,234500.0,22.1682,22.2095,22.1544,22.2027,234500.0
2011-12-13 12:50:00,32.19,32.25,32.18,32.24,296300.0,22.2027,22.244,22.1958,22.2371,296300.0
2011-12-13 13:00:00,32.24,32.24,32.12,32.16,365000.0,22.2371,22.2371,22.1544,22.182,365000.0
2011-12-13 13:10:00,32.16,32.26,32.15,32.25,322400.0,22.182,22.2509,22.1751,22.244,322400.0
2011-12-13 13:20:00,32.26,32.28,32.22,32.26,503700.0,22.2509,22.2647,22.2233,22.2509,503700.0
2011-12-13 13:30:00,32.25,32.29,32.19,32.23,336400.0,22.244,22.2716,22.2027,22.2302,336400.0
2011-12-13 13:40:00,32.23,32.32,32.19,32.3,443500.0,22.2302,22.2923,22.2027,22.2785,443500.0
2011-12-13 13:50:00,32.3,32.35,32.28,32.32,216200.0,22.2785,22.313,22.2647,22.2923,216200.0
2011-12-13 14:00:00,32.32,32.39,32.3,32.38,523800.0,22.2923,22.3406,22.2785,22.3337,523800.0
2011-12-13 14:10:00,32.38,32.38,32.17,32.17,691800.0,22.3337,22.3337,22.1889,22.1889,691800.0
2011-12-13 14:20:00,32.18,32.28,32.07,32.23,1060100.0,22.1958,22.2647,22.1199,22.2302,1060100.0
2011-12-13 14:30:00,32.23,32.23,31.88,31.88,1146400.0,22.2302,22.2302,21.9888,21.9888,1146400.0
2011-12-13 14:40:00,31.88,31.9,31.33,31.38,4657000.0,21.9888,22.0026,21.6095,21.644,4657000.0
2011-12-13 14:50:00,31.37,31.58,31.3,31.39,2610000.0,21.6371,21.7819,21.5888,21.6509,2610000.0
2011-12-13 15:00:00,31.4,31.52,31.35,31.43,1860200.0,21.6578,21.7405,21.6233,21.6785,1860200.0
2011-12-13 15:10:00,31.43,31.44,31.21,31.21,1844800.0,21.6785,21.6853,21.5267,21.5267,1844800.0
2011-12-13 15:20:00,31.22,31.31,31.14,31.22,2385100.0,21.5336,21.5957,21.4784,21.5336,2385100.0
2011-12-13 15:30:00,31.22,31.23,30.87,31.04,2787200.0,21.5336,21.5405,21.2922,21.4095,2787200.0
2011-12-13 15:40:00,31.03,31.18,30.99,31.18,2887600.0,21.4026,21.506,21.375,21.506,2887600.0
2011-12-13 15:50:00,31.18,31.33,30.87,31.29,6274300.0,21.506,21.6095,21.2922,21.5819,6274300.0
2011-12-14 09:30:00,30.85,31.48,30.83,31.47,1867800.0,21.2784,21.7129,21.2646,21.706,1867800.0
2011-12-14 09:40:00,31.48,31.62,31.2,31.31,1716900.0,21.7129,21.8095,21.5198,21.5957,1716900.0
2011-12-14 09:50:00,31.31,31.4,31.19,31.32,1154400.0,21.5957,21.6578,21.5129,21.6026,1154400.0
2011-12-14 10:00:00,31.31,31.34,31.14,31.17,978900.0,21.5957,21.6164,21.4784,21.4991,978900.0
2011-12-14 10:10:00,31.17,31.43,31.07,31.43,858300.0,21.4991,21.6785,21.4301,21.6785,858300.0
2011-12-14 10:20:00,31.43,31.59,31.35,31.58,781000.0,21.6785,21.7888,21.6233,21.7819,781000.0
2011-12-14 10:30:00,31.58,31.7,31.49,31.62,1189900.0,21.7819,21.8647,21.7198,21.8095,1189900.0
2011-12-14 10:40:00,31.62,31.74,31.55,31.73,952600.0,21.8095,21.8923,21.7612,21.8854,952600.0
2011-12-14 10:50:00,31.74,31.77,31.53,31.59,1447200.0,21.8923,21.913,21.7474,21.7888,1447200.0
2011-12-14 11:00:00,31.6,31.66,31.47,31.5,931600.0,21.7957,21.8371,21.706,21.7267,931600.0
2011-12-14 11:10:00,31.5,31.54,31.39,31.39,945500.0,21.7267,21.7543,21.6509,21.6509,945500.0
2011-12-14 11:20:00,31.39,31.48,31.34,31.45,848800.0,21.6509,21.7129,21.6164,21.6922,848800.0
2011-12-14 11:30:00,31.45,31.45,31.34,31.37,976000.0,21.6922,21.6922,21.6164,21.6371,976000.0
2011-12-14 11:40:00,31.38,31.48,31.35,31.43,812500.0,21.644,21.7129,21.6233,21.6785,812500.0
2011-12-14 11:50:00,31.43,31.44,31.35,31.35,571700.0,21.6785,21.6853,21.6233,21.6233,571700.0
2011-12-14 12:00:00,31.36,31.39,31.29,31.38,691500.0,21.6302,21.6509,21.5819,21.644,691500.0
2011-12-14 12:10:00,31.39,31.54,31.38,31.51,833900.0,21.6509,21.7543,21.644,21.7336,833900.0
2011-12-14 12:20:00,31.52,31.56,31.48,31.53,502200.0,21.7405,21.7681,21.7129,21.7474,502200.0
2011-12-14 12:30:00,31.53,31.64,31.51,31.54,472000.0,21.7474,21.8233,21.7336,21.7543,472000.0
2011-12-14 12:40:00,31.54,31.61,31.53,31.57,531900.0,21.7543,21.8026,21.7474,21.775,531900.0
2011-12-14 12:50:00,31.57,31.6,31.51,31.57,369000.0,21.775,21.7957,21.7336,21.775,369000.0
2011-12-14 13:00:00,31.58,31.71,31.54,31.64,698500.0,21.7819,21.8716,21.7543,21.8233,698500.0
2011-12-14 13:10:00,31.64,31.9,31.62,31.89,683800.0,21.8233,22.0026,21.8095,21.9957,683800.0
2011-12-14 13:20:00,31.89,31.94,31.83,31.86,648500.0,21.9957,22.0302,21.9543,21.975,648500.0
2011-12-14 13:30:00,31.86,31.91,31.75,31.85,628600.0,21.975,22.0095,21.8992,21.9681,628600.0
2011-12-14 13:40:00,31.84,31.86,31.7,31.71,521600.0,21.9612,21.975,21.8647,21.8716,521600.0
2011-12-14 13:50:00,31.7,31.71,31.59,31.64,716500.0,21.8647,21.8716,21.7888,21.8233,716500.0
2011-12-14 14:00:00,31.64,31.71,31.59,31.62,579100.0,21.8233,21.8716,21.7888,21.8095,579100.0
2011-12-14 14:10:00,31.62,31.66,31.52,31.53,847500.0,21.8095,21.8371,21.7405,21.7474,847500.0
2011-12-14 14:20:00,31.54,31.6,31.51,31.56,892400.0,21.7543,21.7957,21.7336,21.7681,892400.0
2011-12-14 14:30:00,31.56,31.56,31.35,31.37,1109300.0,21.7681,21.7681,21.6233,21.6371,1109300.0
2011-12-14 14:40:00,31.37,31.53,31.37,31.47,768700.0,21.6371,21.7474,21.6371,21.706,768700.0
2011-12-14 14:50:00,31.47,31.51,31.41,31.47,926800.0,21.706,21.7336,21.6647,21.706,926800.0
2011-12-14 15:00:00,31.47,31.53,31.35,31.36,911800.0,21.706,21.7474,21.6233,21.6302,911800.0
2011-12-14 15:10:00,31.36,31.58,31.36,31.52,1013600.0,21.6302,21.7819,21.6302,21.7405,1013600.0
2011-12-14 15:20:00,31.52,31.57,31.41,31.54,1003600.0,21.7405,21.775,21.6647,21.7543,1003600.0
2011-12-14 15:30:00,31.54,31.56,31.44,31.48,958700.0,21.7543,21.7681,21.6853,21.7129,958700.0
2011-12-14 15:40:00,31.48,31.57,31.41,31.56,1463000.0,21.7129,21.775,21.6647,21.7681,1463000.0
2011-12-14 15:50:00,31.56,31.57,31.45,31.51,3390200.0,21.7681,21.775,21.6922,21.7336,3390200.0
2011-12-15 09:30:00,32.1,32.28,31.99,32.14,1921100.0,22.1406,22.2647,22.0647,22.1682,1921100.0
2011-12-15 09:40:00,32.15,32.2,32.01,32.09,920400.0,22.1751,22.2095,22.0785,22.1337,920400.0
2011-12-15 09:50:00,32.09,32.18,32.04,32.14,786800.0,22.1337,22.1958,22.0992,22.1682,786800.0
2011-12-15 10:00:00,32.13,32.23,31.92,31.99,1222200.0,22.1613,22.2302,22.0164,22.0647,1222200.0
2011-12-15 10:10:00,31.98,32.12,31.95,32.05,1087600.0,22.0578,22.1544,22.0371,22.1061,1087600.0
2011-12-15 10:20:00,32.05,32.15,31.99,32.04,568700.0,22.1061,22.1751,22.0647,22.0992,568700.0
2011-12-15 10:30:00,32.03,32.04,31.79,31.8,829800.0,22.0923,22.0992,21.9268,21.9337,829800.0
2011-12-15 10:40:00,31.79,31.83,31.57,31.73,1331000.0,21.9268,21.9543,21.775,21.8854,1331000.0
2011-12-15 10:50:00,31.73,31.78,31.64,31.68,643200.0,21.8854,21.9199,21.8233,21.8509,643200.0
2011-12-15 11:00:00,31.68,31.81,31.68,31.74,561400.0,21.8509,21.9406,21.8509,21.8923,561400.0
2011-12-15 11:10:00,31.73,31.86,31.73,31.86,455100.0,21.8854,21.975,21.8854,21.975,455100.0
2011-12-15 11:20:00,31.86,31.99,31.8,31.97,568500.0,21.975,22.0647,21.9337,22.0509,568500.0
2011-12-15 11:30:00,31.96,32.01,31.92,31.94,834700.0,22.044,22.0785,22.0164,22.0302,834700.0
2011-12-15 11:40:00,31.94,31.98,31.89,31.89,629200.0,22.0302,22.0578,21.9957,21.9957,629200.0
2011-12-15 11:50:00,31.88,31.9,31.74,31.82,750600.0,21.9888,22.0026,21.8923,21.9474,750600.0
2011-12-15 12:00:00,31.81,31.89,31.8,31.87,390000.0,21.9406,21.9957,21.9337,21.9819,390000.0
2011-12-15 12:10:00,31.87,31.91,31.83,31.91,267700.0,21.9819,22.0095,21.9543,22.0095,267700.0
2011-12-15 12:20:00,31.91,32.02,31.91,32.0,410100.0,22.0095,22.0854,22.0095,22.0716,410100.0
2011-12-15 12:30:00,32.01,32.09,31.99,32.08,680300.0,22.0785,22.1337,22.0647,22.1268,680300.0
2011-12-15 12:40:00,32.08,32.13,31.98,31.99,853100.0,22.1268,22.1613,22.0578,22.0647,853100.0
2011-12-15 12:50:00,31.99,32.0,31.93,31.96,419600.0,22.0647,22.0716,22.0233,22.044,419600.0
2011-12-15 13:00:00,31.96,31.99,31.95,31.98,337600.0,22.044,22.0647,22.0371,22.0578,337600.0
2011-12-15 13:10:00,31.99,32.01,31.95,31.96,366800.0,22.0647,22.0785,22.0371,22.044,366800.0
2011-12-15 13:20:00,31.96,31.98,31.93,31.95,438400.0,22.044,22.0578,22.0233,22.0371,438400.0
2011-12-15 13:30:00,31.95,31.96,31.78,31.85,703700.0,22.0371,22.044,21.9199,21.9681,703700.0
2011-12-15 13:40:00,31.84,32.05,31.83,31.99,534400.0,21.9612,22.1061,21.9543,22.0647,534400.0
2011-12-15 13:50:00,31.99,32.0,31.95,31.95,377400.0,22.0647,22.0716,22.0371,22.0371,377400.0
2011-12-15 14:00:00,31.95,31.99,31.94,31.96,366600.0,22.0371,22.0647,22.0302,22.044,366600.0
2011-12-15 14:10:00,31.95,32.03,31.92,32.01,670900.0,22.0371,22.0923,22.0164,22.0785,670900.0
2011-12-15 14:20:00,32.02,32.06,31.95,31.95,686300.0,22.0854,22.113,22.0371,22.0371,686300.0
2011-12-15 14:30:00,31.95,31.97,31.87,31.89,534900.0,22.0371,22.0509,21.9819,21.9957,534900.0
2011-12-15 14:40:00,31.89,31.92,31.88,31.89,525300.0,21.9957,22.0164,21.9888,21.9957,525300.0
2011-12-15 14:50:00,31.9,31.98,31.88,31.9,458200.0,22.0026,22.0578,21.9888,22.0026,458200.0
2011-12-15 15:00:00,31.89,31.94,31.89,31.92,464600.0,21.9957,22.0302,21.9957,22.0164,464600.0
2011-12-15 15:10:00,31.91,32.0,31.89,31.96,705300.0,22.0095,22.0716,21.9957,22.044,705300.0
2011-12-15 15:20:00,31.95,31.97,31.89,31.91,746700.0,22.0371,22.0509,21.9957,22.0095,746700.0
2011-12-15 15:30:00,31.91,31.96,31.88,31.92,895300.0,22.0095,22.044,21.9888,22.0164,895300.0
2011-12-15 15:40:00,31.91,31.92,31.75,31.83,1938000.0,22.0095,22.0164,21.8992,21.9543,1938000.0
2011-12-15 15:50:00,31.83,31.85,31.69,31.77,2461800.0,21.9543,21.9681,21.8578,21.913,2461800.0
2011-12-16 09:30:00,32.16,32.25,32.03,32.08,6194900.0,22.182,22.244,22.0923,22.1268,6194900.0
2011-12-16 09:40:00,32.08,32.3,32.07,32.29,1178700.0,22.1268,22.2785,22.1199,22.2716,1178700.0
2011-12-16 09:50:00,32.29,32.5,32.28,32.44,1244100.0,22.2716,22.4165,22.2647,22.3751,1244100.0
2011-12-16 10:00:00,32.43,32.56,32.42,32.47,2293000.0,22.3682,22.4579,22.3613,22.3958,2293000.0
2011-12-16 10:10:00,32.47,32.59,32.46,32.59,801800.0,22.3958,22.4785,22.3889,22.4785,801800.0
2011-12-16 10:20:00,32.59,32.6,32.5,32.52,1345600.0,22.4785,22.4854,22.4165,22.4303,1345600.0
2011-12-16 10:30:00,32.52,32.56,32.43,32.48,1067500.0,22.4303,22.4579,22.3682,22.4027,1067500.0
2011-12-16 10:40:00,32.48,32.53,32.44,32.51,906800.0,22.4027,22.4372,22.3751,22.4234,906800.0
2011-12-16 10:50:00,32.51,32.56,32.48,32.52,736700.0,22.4234,22.4579,22.4027,22.4303,736700.0
2011-12-16 11:00:00,32.53,32.56,32.45,32.48,869900.0,22.4372,22.4579,22.382,22.4027,869900.0
2011-12-16 11:10:00,32.48,32.52,32.41,32.45,610600.0,22.4027,22.4303,22.3544,22.382,610600.0
2011-12-16 11:20:00,32.45,32.5,32.44,32.46,539400.0,22.382,22.4165,22.3751,22.3889,539400.0
2011-12-16 11:30:00,32.47,32.51,32.45,32.47,654300.0,22.3958,22.4234,22.382,22.3958,654300.0
2011-12-16 11:40:00,32.46,32.48,32.36,32.36,693400.0,22.3889,22.4027,22.3199,22.3199,693400.0
2011-12-16 11:50:00,32.36,32.37,32.24,32.24,1110200.0,22.3199,22.3268,22.2371,22.2371,1110200.0
2011-12-16 12:00:00,32.24,32.28,32.18,32.2,1015700.0,22.2371,22.2647,22.1958,22.2095,1015700.0
2011-12-16 12:10:00,32.2,32.25,32.17,32.18,392600.0,22.2095,22.244,22.1889,22.1958,392600.0
2011-12-16 12:20:00,32.19,32.22,32.16,32.19,476300.0,22.2027,22.2233,22.182,22.2027,476300.0
2011-12-16 12:30:00,32.19,32.19,31.96,32.0,652700.0,22.2027,22.2027,22.044,22.0716,652700.0
2011-12-16 12:40:00,32.0,32.06,31.9,31.98,728700.0,22.0716,22.113,22.0026,22.0578,728700.0
2011-12-16 12:50:00,31.98,32.15,31.97,32.05,888800.0,22.0578,22.1751,22.0509,22.1061,888800.0
2011-12-16 13:00:00,32.05,32.12,31.95,31.98,842500.0,22.1061,22.1544,22.0371,22.0578,842500.0
2011-12-16 13:10:00,31.98,32.06,31.96,32.06,411000.0,22.0578,22.113,22.044,22.113,411000.0
2011-12-16 13:20:00,32.07,32.07,32.01,32.02,355100.0,22.1199,22.1199,22.0785,22.0854,355100.0
2011-12-16 13:30:00,32.01,32.03,31.96,31.98,464800.0,22.0785,22.0923,22.044,22.0578,464800.0
2011-12-16 13:40:00,31.98,32.04,31.93,32.03,571600.0,22.0578,22.0992,22.0233,22.0923,571600.0
2011-12-16 13:50:00,32.04,32.08,31.92,31.95,899100.0,22.0992,22.1268,22.0164,22.0371,899100.0
2011-12-16 14:00:00,31.94,31.97,31.9,31.92,913000.0,22.0302,22.0509,22.0026,22.0164,913000.0
2011-12-16 14:10:00,31.91,31.96,31.88,31.89,475300.0,22.0095,22.044,21.9888,21.9957,475300.0
2011-12-16 14:20:00,31.89,31.91,31.84,31.85,437300.0,21.9957,22.0095,21.9612,21.9681,437300.0
2011-12-16 14:30:00,31.85,32.0,31.84,31.94,657500.0,21.9681,22.0716,21.9612,22.0302,657500.0
2011-12-16 14:40:00,31.94,32.0,31.89,31.97,612700.0,22.0302,22.0716,21.9957,22.0509,612700.0
2011-12-16 14:50:00,31.97,32.0,31.92,31.93,519300.0,22.0509,22.0716,22.0164,22.0233,519300.0
2011-12-16 15:00:00,31.93,31.94,31.87,31.92,521400.0,22.0233,22.0302,21.9819,22.0164,521400.0
2011-12-16 15:10:00,31.92,31.96,31.91,31.92,863600.0,22.0164,22.044,22.0095,22.0164,863600.0
2011-12-16 15:20:00,31.93,31.96,31.84,31.91,1098100.0,22.0233,22.044,21.9612,22.0095,1098100.0
2011-12-16 15:30:00,31.91,31.93,31.88,31.89,939700.0,22.0095,22.0233,21.9888,21.9957,939700.0
2011-12-16 15:40:00,31.88,31.93,31.87,31.91,1527800.0,21.9888,22.0233,21.9819,22.0095,1527800.0
2011-12-16 15:50:00,31.91,31.96,31.88,31.9,3375300.0,22.0095,22.044,21.9888,22.0026,3375300.0
2011-12-19 09:30:00,31.87,31.9,31.67,31.79,978900.0,21.9819,22.0026,21.844,21.9268,978900.0
2011-12-19 09:40:00,31.79,31.8,31.55,31.59,938700.0,21.9268,21.9337,21.7612,21.7888,938700.0
2011-12-19 09:50:00,31.59,31.6,31.34,31.38,968400.0,21.7888,21.7957,21.6164,21.644,968400.0
2011-12-19 10:00:00,31.38,31.49,31.3,31.32,933500.0,21.644,21.7198,21.5888,21.6026,933500.0
2011-12-19 10:10:00,31.3,31.31,31.16,31.21,1434200.0,21.5888,21.5957,21.4922,21.5267,1434200.0
2011-12-19 10:20:00,31.23,31.27,31.13,31.23,889700.0,21.5405,21.5681,21.4715,21.5405,889700.0
2011-12-19 10:30:00,31.23,31.43,31.22,31.28,1166500.0,21.5405,21.6785,21.5336,21.575,1166500.0
2011-12-19 10:40:00,31.27,31.28,30.96,31.0,1128700.0,21.5681,21.575,21.3543,21.3819,1128700.0
2011-12-19 10:50:00,30.99,31.01,30.82,30.88,1558300.0,21.375,21.3888,21.2577,21.2991,1558300.0
2011-12-19 11:00:00,30.88,30.9,30.58,30.67,1809800.0,21.2991,21.3129,21.0922,21.1543,1809800.0
2011-12-19 11:10:00,30.67,30.75,30.66,30.69,1259400.0,21.1543,21.2094,21.1474,21.168,1259400.0
2011-12-19 11:20:00,30.69,30.79,30.6,30.7,1340200.0,21.168,21.237,21.106,21.1749,1340200.0
2011-12-19 11:30:00,30.7,30.71,30.57,30.59,958900.0,21.1749,21.1818,21.0853,21.0991,958900.0
2011-12-19 11:40:00,30.58,30.61,30.42,30.52,1553800.0,21.0922,21.1129,20.9818,21.0508,1553800.0
2011-12-19 11:50:00,30.52,30.56,30.45,30.45,1230500.0,21.0508,21.0784,21.0025,21.0025,1230500.0
2011-12-19 12:00:00,30.45,30.73,30.44,30.72,963400.0,21.0025,21.1956,20.9956,21.1887,963400.0
2011-12-19 12:10:00,30.72,30.74,30.65,30.66,1030400.0,21.1887,21.2025,21.1405,21.1474,1030400.0
2011-12-19 12:20:00,30.66,30.73,30.65,30.71,810400.0,21.1474,21.1956,21.1405,21.1818,810400.0
2011-12-19 12:30:00,30.71,30.71,30.65,30.7,725400.0,21.1818,21.1818,21.1405,21.1749,725400.0
2011-12-19 12:40:00,30.7,30.77,30.68,30.74,607900.0,21.1749,21.2232,21.1611,21.2025,607900.0
2011-12-19 12:50:00,30.74,30.9,30.74,30.9,628500.0,21.2025,21.3129,21.2025,21.3129,628500.0
2011-12-19 13:00:00,30.9,30.91,30.82,30.87,649100.0,21.3129,21.3198,21.2577,21.2922,649100.0
2011-12-19 13:10:00,30.87,30.89,30.78,30.81,583600.0,21.2922,21.306,21.2301,21.2508,583600.0
2011-12-19 13:20:00,30.81,30.85,30.79,30.84,514500.0,21.2508,21.2784,21.237,21.2715,514500.0
2011-12-19 13:30:00,30.85,30.91,30.81,30.84,542000.0,21.2784,21.3198,21.2508,21.2715,542000.0
2011-12-19 13:40:00,30.84,30.97,30.84,30.97,832700.0,21.2715,21.3612,21.2715,21.3612,832700.0
2011-12-19 13:50:00,30.97,31.07,30.96,30.99,831800.0,21.3612,21.4301,21.3543,21.375,831800.0
2011-12-19 14:00:00,30.99,31.0,30.91,30.91,580200.0,21.375,21.3819,21.3198,21.3198,580200.0
2011-12-19 14:10:00,30.91,30.92,30.75,30.76,533900.0,21.3198,21.3267,21.2094,21.2163,533900.0
2011-12-19 14:20:00,30.76,30.82,30.75,30.77,487000.0,21.2163,21.2577,21.2094,21.2232,487000.0
2011-12-19 14:30:00,30.77,30.78,30.73,30.75,823500.0,21.2232,21.2301,21.1956,21.2094,823500.0
2011-12-19 14:40:00,30.75,30.78,30.74,30.75,821100.0,21.2094,21.2301,21.2025,21.2094,821100.0
2011-12-19 14:50:00,30.75,30.85,30.74,30.79,683700.0,21.2094,21.2784,21.2025,21.237,683700.0
2011-12-19 15:00:00,30.79,30.79,30.55,30.59,1558800.0,21.237,21.237,21.0715,21.0991,1558800.0
2011-12-19 15:10:00,30.59,30.61,30.46,30.58,1454000.0,21.0991,21.1129,21.0094,21.0922,1454000.0
2011-12-19 15:20:00,30.58,30.59,30.49,30.49,1450400.0,21.0922,21.0991,21.0301,21.0301,1450400.0
2011-12-19 15:30:00,30.5,30.69,30.49,30.68,1385400.0,21.037,21.168,21.0301,21.1611,1385400.0
2011-12-19 15:40:00,30.68,30.7,30.62,30.7,2344500.0,21.1611,21.1749,21.1198,21.1749,2344500.0
2011-12-19 15:50:00,30.68,30.7,30.57,30.7,2863300.0,21.1611,21.1749,21.0853,21.1749,2863300.0
2011-12-20 09:30:00,31.4,31.63,31.24,31.51,2789800.0,21.6578,21.8164,21.5474,21.7336,2789800.0
2011-12-20 09:40:00,31.51,32.09,31.5,31.87,2643400.0,21.7336,22.1337,21.7267,21.9819,2643400.0
2011-12-20 09:50:00,31.87,31.89,31.54,31.78,1664300.0,21.9819,21.9957,21.7543,21.9199,1664300.0
2011-12-20 10:00:00,31.79,31.88,31.77,31.78,1309300.0,21.9268,21.9888,21.913,21.9199,1309300.0
2011-12-20 10:10:00,31.78,31.88,31.72,31.79,894600.0,21.9199,21.9888,21.8785,21.9268,894600.0
2011-12-20 10:20:00,31.8,31.97,31.78,31.93,1252100.0,21.9337,22.0509,21.9199,22.0233,1252100.0
2011-12-20 10:30:00,31.94,31.98,31.82,31.82,961600.0,22.0302,22.0578,21.9474,21.9474,961600.0
2011-12-20 10:40:00,31.82,31.87,31.8,31.8,752500.0,21.9474,21.9819,21.9337,21.9337,752500.0
2011-12-20 10:50:00,31.8,31.94,31.77,31.89,1032700.0,21.9337,22.0302,21.913,21.9957,1032700.0
2011-12-20 11:00:00,31.88,32.0,31.88,31.9,885400.0,21.9888,22.0716,21.9888,22.0026,885400.0
2011-12-20 11:10:00,31.91,31.97,31.89,31.96,686300.0,22.0095,22.0509,21.9957,22.044,686300.0
2011-12-20 11:20:00,31.95,31.95,31.82,31.83,935800.0,22.0371,22.0371,21.9474,21.9543,935800.0
2011-12-20 11:30:00,31.84,31.9,31.75,31.81,691900.0,21.9612,22.0026,21.8992,21.9406,691900.0
2011-12-20 11:40:00,31.81,31.88,31.76,31.85,444400.0,21.9406,21.9888,21.9061,21.9681,444400.0
2011-12-20 11:50:00,31.85,31.9,31.77,31.82,555200.0,21.9681,22.0026,21.913,21.9474,555200.0
2011-12-20 12:00:00,31.82,31.83,31.79,31.8,420000.0,21.9474,21.9543,21.9268,21.9337,420000.0
2011-12-20 12:10:00,31.79,31.83,31.77,31.79,395600.0,21.9268,21.9543,21.913,21.9268,395600.0
2011-12-20 12:20:00,31.79,31.86,31.79,31.86,451900.0,21.9268,21.975,21.9268,21.975,451900.0
2011-12-20 12:30:00,31.85,31.86,31.79,31.8,477300.0,21.9681,21.975,21.9268,21.9337,477300.0
2011-12-20 12:40:00,31.8,31.85,31.78,31.79,370800.0,21.9337,21.9681,21.9199,21.9268,370800.0
2011-12-20 12:50:00,31.79,31.82,31.78,31.81,610300.0,21.9268,21.9474,21.9199,21.9406,610300.0
2011-12-20 13:00:00,31.8,31.92,31.79,31.91,820600.0,21.9337,22.0164,21.9268,22.0095,820600.0
2011-12-20 13:10:00,31.9,31.99,31.9,31.92,879000.0,22.0026,22.0647,22.0026,22.0164,879000.0
2011-12-20 13:20:00,31.93,32.05,31.92,32.0,677900.0,22.0233,22.1061,22.0164,22.0716,677900.0
2011-12-20 13:30:00,32.01,32.02,31.93,31.94,505800.0,22.0785,22.0854,22.0233,22.0302,505800.0
2011-12-20 13:40:00,31.95,31.96,31.92,31.94,405900.0,22.0371,22.044,22.0164,22.0302,405900.0
2011-12-20 13:50:00,31.93,31.94,31.85,31.87,537100.0,22.0233,22.0302,21.9681,21.9819,537100.0
2011-12-20 14:00:00,31.86,31.94,31.8,31.89,734200.0,21.975,22.0302,21.9337,21.9957,734200.0
2011-12-20 14:10:00,31.89,31.91,31.85,31.91,465300.0,21.9957,22.0095,21.9681,22.0095,465300.0
2011-12-20 14:20:00,31.9,32.01,31.88,32.01,666900.0,22.0026,22.0785,21.9888,22.0785,666900.0
2011-12-20 14:30:00,32.0,32.19,32.0,32.13,1330700.0,22.0716,22.2027,22.0716,22.1613,1330700.0
2011-12-20 14:40:00,32.14,32.36,32.13,32.29,1809700.0,22.1682,22.3199,22.1613,22.2716,1809700.0
2011-12-20 14:50:00,32.29,32.35,32.26,32.26,1126900.0,22.2716,22.313,22.2509,22.2509,1126900.0
2011-12-20 15:00:00,32.26,32.36,32.24,32.35,1387500.0,22.2509,22.3199,22.2371,22.313,1387500.0
2011-12-20 15:10:00,32.34,32.44,32.31,32.39,1578100.0,22.3061,22.3751,22.2854,22.3406,1578100.0
2011-12-20 15:20:00,32.39,32.43,32.26,32.35,1961300.0,22.3406,22.3682,22.2509,22.313,1961300.0
2011-12-20 15:30:00,32.35,32.36,32.22,32.33,2421100.0,22.313,22.3199,22.2233,22.2992,2421100.0
2011-12-20 15:40:00,32.33,32.44,32.28,32.3,2462700.0,22.2992,22.3751,22.2647,22.2785,2462700.0
2011-12-20 15:50:00,32.29,32.33,32.19,32.22,3727800.0,22.2716,22.2992,22.2027,22.2233,3727800.0
2011-12-21 09:30:00,32.0,32.38,31.97,32.0,1928000.0,22.0716,22.3337,22.0509,22.0716,1928000.0
2011-12-21 09:40:00,32.0,32.15,31.98,32.1,895200.0,22.0716,22.1751,22.0578,22.1406,895200.0
2011-12-21 09:50:00,32.1,32.21,32.05,32.09,754700.0,22.1406,22.2164,22.1061,22.1337,754700.0
2011-12-21 10:00:00,32.09,32.18,31.97,32.11,907000.0,22.1337,22.1958,22.0509,22.1475,907000.0
2011-12-21 10:10:00,32.12,32.3,32.11,32.24,833700.0,22.1544,22.2785,22.1475,22.2371,833700.0
2011-12-21 10:20:00,32.23,32.37,32.08,32.09,850700.0,22.2302,22.3268,22.1268,22.1337,850700.0
2011-12-21 10:30:00,32.1,32.2,32.08,32.16,554500.0,22.1406,22.2095,22.1268,22.182,554500.0
2011-12-21 10:40:00,32.15,32.18,32.0,32.06,703700.0,22.1751,22.1958,22.0716,22.113,703700.0
2011-12-21 10:50:00,32.06,32.1,31.98,32.01,720700.0,22.113,22.1406,22.0578,22.0785,720700.0
2011-12-21 11:00:00,32.01,32.06,31.98,32.03,825900.0,22.0785,22.113,22.0578,22.0923,825900.0
2011-12-21 11:10:00,32.04,32.04,31.99,32.03,951700.0,22.0992,22.0992,22.0647,22.0923,951700.0
2011-12-21 11:20:00,32.02,32.04,31.98,32.03,554200.0,22.0854,22.0992,22.0578,22.0923,554200.0
2011-12-21 11:30:00,32.03,32.05,31.99,31.99,409800.0,22.0923,22.1061,22.0647,22.0647,409800.0
2011-12-21 11:40:00,32.0,32.05,31.99,32.05,542800.0,22.0716,22.1061,22.0647,22.1061,542800.0
2011-12-21 11:50:00,32.04,32.05,31.99,32.03,636300.0,22.0992,22.1061,22.0647,22.0923,636300.0
2011-12-21 12:00:00,32.03,32.06,31.93,31.96,827900.0,22.0923,22.113,22.0233,22.044,827900.0
2011-12-21 12:10:00,31.96,32.03,31.95,32.02,415200.0,22.044,22.0923,22.0371,22.0854,415200.0
2011-12-21 12:20:00,32.02,32.02,31.9,31.97,458300.0,22.0854,22.0854,22.0026,22.0509,458300.0
2011-12-21 12:30:00,31.97,32.12,31.96,32.08,513100.0,22.0509,22.1544,22.044,22.1268,513100.0
2011-12-21 12:40:00,32.08,32.08,31.99,32.03,450500.0,22.1268,22.1268,22.0647,22.0923,450500.0
2011-12-21 12:50:00,32.03,32.06,31.99,32.02,544600.0,22.0923,22.113,22.0647,22.0854,544600.0
2011-12-21 13:00:00,32.01,32.08,31.99,32.04,872500.0,22.0785,22.1268,22.0647,22.0992,872500.0
2011-12-21 13:10:00,32.03,32.08,31.99,32.06,511400.0,22.0923,22.1268,22.0647,22.113,511400.0
2011-12-21 13:20:00,32.06,32.09,32.03,32.04,465700.0,22.113,22.1337,22.0923,22.0992,465700.0
2011-12-21 13:30:00,32.05,32.06,32.0,32.02,376500.0,22.1061,22.113,22.0716,22.0854,376500.0
2011-12-21 13:40:00,32.02,32.07,31.99,32.04,504000.0,22.0854,22.1199,22.0647,22.0992,504000.0
2011-12-21 13:50:00,32.04,32.16,32.04,32.09,626800.0,22.0992,22.182,22.0992,22.1337,626800.0
2011-12-21 14:00:00,32.1,32.13,32.06,32.08,535000.0,22.1406,22.1613,22.113,22.1268,535000.0
2011-12-21 14:10:00,32.08,32.11,32.04,32.05,421200.0,22.1268,22.1475,22.0992,22.1061,421200.0
2011-12-21 14:20:00,32.06,32.1,32.03,32.05,394700.0,22.113,22.1406,22.0923,22.1061,394700.0
2011-12-21 14:30:00,32.05,32.13,32.02,32.09,617800.0,22.1061,22.1613,22.0854,22.1337,617800.0
2011-12-21 14:40:00,32.09,32.15,32.05,32.12,621400.0,22.1337,22.1751,22.1061,22.1544,621400.0
2011-12-21 14:50:00,32.12,32.18,32.1,32.11,515600.0,22.1544,22.1958,22.1406,22.1475,515600.0
2011-12-21 15:00:00,32.1,32.2,32.07,32.2,574100.0,22.1406,22.2095,22.1199,22.2095,574100.0
2011-12-21 15:10:00,32.2,32.26,32.2,32.24,887400.0,22.2095,22.2509,22.2095,22.2371,887400.0
2011-12-21 15:20:00,32.23,32.27,32.16,32.2,614800.0,22.2302,22.2578,22.182,22.2095,614800.0
2011-12-21 15:30:00,32.21,32.41,32.2,32.36,1124100.0,22.2164,22.3544,22.2095,22.3199,1124100.0
2011-12-21 15:40:00,32.35,32.36,32.2,32.25,1138200.0,22.313,22.3199,22.2095,22.244,1138200.0
2011-12-21 15:50:00,32.26,32.33,32.16,32.31,1463200.0,22.2509,22.2992,22.182,22.2854,1463200.0
2011-12-22 09:30:00,32.69,32.81,32.54,32.75,1461100.0,22.5475,22.6303,22.4441,22.5889,1461100.0
2011-12-22 09:40:00,32.76,33.2,32.75,33.17,1482200.0,22.5958,22.8993,22.5889,22.8786,1482200.0
2011-12-22 09:50:00,33.16,33.32,33.1,33.32,1156600.0,22.8717,22.9821,22.8303,22.9821,1156600.0
2011-12-22 10:00:00,33.31,33.4,33.27,33.35,1358700.0,22.9752,23.0372,22.9476,23.0027,1358700.0
2011-12-22 10:10:00,33.35,33.4,33.31,33.36,1163800.0,23.0027,23.0372,22.9752,23.0096,1163800.0
2011-12-22 10:20:00,33.35,33.44,33.29,33.31,1094300.0,23.0027,23.0648,22.9614,22.9752,1094300.0
2011-12-22 10:30:00,33.3,33.36,33.12,33.13,1023000.0,22.9683,23.0096,22.8441,22.851,1023000.0
2011-12-22 10:40:00,33.12,33.13,32.97,33.0,1120000.0,22.8441,22.851,22.7406,22.7613,1120000.0
2011-12-22 10:50:00,33.0,33.16,32.98,33.12,849100.0,22.7613,22.8717,22.7475,22.8441,849100.0
2011-12-22 11:00:00,33.12,33.17,33.05,33.09,745800.0,22.8441,22.8786,22.7958,22.8234,745800.0
2011-12-22 11:10:00,33.08,33.15,33.06,33.12,477200.0,22.8165,22.8648,22.8027,22.8441,477200.0
2011-12-22 11:20:00,33.12,33.18,33.08,33.15,790300.0,22.8441,22.8855,22.8165,22.8648,790300.0
2011-12-22 11:30:00,33.16,33.18,33.05,33.1,541600.0,22.8717,22.8855,22.7958,22.8303,541600.0
2011-12-22 11:40:00,33.09,33.11,33.03,33.1,538000.0,22.8234,22.8372,22.782,22.8303,538000.0
2011-12-22 11:50:00,33.09,33.16,33.07,33.16,778600.0,22.8234,22.8717,22.8096,22.8717,778600.0
2011-12-22 12:00:00,33.16,33.28,33.15,33.28,595700.0,22.8717,22.9545,22.8648,22.9545,595700.0
2011-12-22 12:10:00,33.28,33.34,33.23,33.29,573100.0,22.9545,22.9959,22.92,22.9614,573100.0
2011-12-22 12:20:00,33.29,33.48,33.29,33.48,660900.0,22.9614,23.0924,22.9614,23.0924,660900.0
2011-12-22 12:30:00,33.48,33.48,33.34,33.46,513600.0,23.0924,23.0924,22.9959,23.0786,513600.0
2011-12-22 12:40:00,33.45,33.5,33.44,33.47,658500.0,23.0717,23.1062,23.0648,23.0855,658500.0
2011-12-22 12:50:00,33.48,33.5,33.48,33.49,292000.0,23.0924,23.1062,23.0924,23.0993,292000.0
2011-12-22 13:00:00,33.49,33.5,33.35,33.43,511600.0,23.0993,23.1062,23.0027,23.0579,511600.0
2011-12-22 13:10:00,33.43,33.47,33.4,33.44,280600.0,23.0579,23.0855,23.0372,23.0648,280600.0
2011-12-22 13:20:00,33.44,33.47,33.41,33.45,382300.0,23.0648,23.0855,23.0441,23.0717,382300.0
2011-12-22 13:30:00,33.46,33.49,33.45,33.47,343700.0,23.0786,23.0993,23.0717,23.0855,343700.0
2011-12-22 13:40:00,33.48,33.54,33.47,33.52,526200.0,23.0924,23.1338,23.0855,23.12,526200.0
2011-12-22 13:50:00,33.52,33.55,33.39,33.39,456100.0,23.12,23.1407,23.0303,23.0303,456100.0
2011-12-22 14:00:00,33.39,33.43,33.37,33.41,664800.0,23.0303,23.0579,23.0165,23.0441,664800.0
2011-12-22 14:10:00,33.42,33.49,33.41,33.45,436000.0,23.051,23.0993,23.0441,23.0717,436000.0
2011-12-22 14:20:00,33.45,33.5,33.42,33.48,287500.0,23.0717,23.1062,23.051,23.0924,287500.0
2011-12-22 14:30:00,33.49,33.55,33.47,33.51,388300.0,23.0993,23.1407,23.0855,23.1131,388300.0
2011-12-22 14:40:00,33.5,33.53,33.45,33.45,503900.0,23.1062,23.1269,23.0717,23.0717,503900.0
2011-12-22 14:50:00,33.45,33.47,33.25,33.3,858600.0,23.0717,23.0855,22.9338,22.9683,858600.0
2011-12-22 15:00:00,33.29,33.4,33.24,33.33,927300.0,22.9614,23.0372,22.9269,22.989,927300.0
2011-12-22 15:10:00,33.33,33.39,33.3,33.34,550400.0,22.989,23.0303,22.9683,22.9959,550400.0
2011-12-22 15:20:00,33.34,33.49,33.34,33.47,891300.0,22.9959,23.0993,22.9959,23.0855,891300.0
2011-12-22 15:30:00,33.47,33.52,33.41,33.48,1016900.0,23.0855,23.12,23.0441,23.0924,1016900.0
2011-12-22 15:40:00,33.48,33.49,33.37,33.38,1026200.0,23.0924,23.0993,23.0165,23.0234,1026200.0
2011-12-22 15:50:00,33.39,33.47,33.34,33.44,2939500.0,23.0303,23.0855,22.9959,23.0648,2939500.0
2011-12-23 09:30:00,33.62,33.7,33.32,33.37,1400300.0,23.189,23.2442,22.9821,23.0165,1400300.0
2011-12-23 09:40:00,33.39,33.44,33.13,33.39,1103000.0,23.0303,23.0648,22.851,23.0303,1103000.0
2011-12-23 09:50:00,33.39,33.54,33.35,33.38,1082900.0,23.0303,23.1338,23.0027,23.0234,1082900.0
2011-12-23 10:00:00,33.38,33.47,33.29,33.46,895800.0,23.0234,23.0855,22.9614,23.0786,895800.0
2011-12-23 10:10:00,33.46,33.47,33.38,33.46,853400.0,23.0786,23.0855,23.0234,23.0786,853400.0
2011-12-23 10:20:00,33.45,33.53,33.41,33.53,943500.0,23.0717,23.1269,23.0441,23.1269,943500.0
2011-12-23 10:30:00,33.52,33.54,33.49,33.51,567100.0,23.12,23.1338,23.0993,23.1131,567100.0
2011-12-23 10:40:00,33.52,33.55,33.45,33.47,448100.0,23.12,23.1407,23.0717,23.0855,448100.0
2011-12-23 10:50:00,33.47,33.52,33.45,33.5,354800.0,23.0855,23.12,23.0717,23.1062,354800.0
2011-12-23 11:00:00,33.51,33.52,33.46,33.48,329200.0,23.1131,23.12,23.0786,23.0924,329200.0
2011-12-23 11:10:00,33.47,33.5,33.46,33.49,415900.0,23.0855,23.1062,23.0786,23.0993,415900.0
2011-12-23 11:20:00,33.48,33.5,33.45,33.48,451100.0,23.0924,23.1062,23.0717,23.0924,451100.0
2011-12-23 11:30:00,33.49,33.54,33.48,33.51,610500.0,23.0993,23.1338,23.0924,23.1131,610500.0
2011-12-23 11:40:00,33.51,33.52,33.46,33.5,365000.0,23.1131,23.12,23.0786,23.1062,365000.0
2011-12-23 11:50:00,33.51,33.51,33.47,33.48,153800.0,23.1131,23.1131,23.0855,23.0924,153800.0
2011-12-23 12:00:00,33.48,33.48,33.38,33.42,426200.0,23.0924,23.0924,23.0234,23.051,426200.0
2011-12-23 12:10:00,33.42,33.51,33.41,33.46,519100.0,23.051,23.1131,23.0441,23.0786,519100.0
2011-12-23 12:20:00,33.46,33.47,33.42,33.47,350000.0,23.0786,23.0855,23.051,23.0855,350000.0
2011-12-23 12:30:00,33.48,33.52,33.46,33.49,379800.0,23.0924,23.12,23.0786,23.0993,379800.0
2011-12-23 12:40:00,33.49,33.51,33.39,33.44,314000.0,23.0993,23.1131,23.0303,23.0648,314000.0
2011-12-23 12:50:00,33.43,33.46,33.42,33.44,227700.0,23.0579,23.0786,23.051,23.0648,227700.0
2011-12-23 13:00:00,33.45,33.45,33.35,33.35,395400.0,23.0717,23.0717,23.0027,23.0027,395400.0
2011-12-23 13:10:00,33.36,33.41,33.33,33.36,320200.0,23.0096,23.0441,22.989,23.0096,320200.0
2011-12-23 13:20:00,33.36,33.38,33.31,33.37,459800.0,23.0096,23.0234,22.9752,23.0165,459800.0
2011-12-23 13:30:00,33.37,33.37,33.25,33.29,426500.0,23.0165,23.0165,22.9338,22.9614,426500.0
2011-12-23 13:40:00,33.29,33.33,33.28,33.31,219700.0,22.9614,22.989,22.9545,22.9752,219700.0
2011-12-23 13:50:00,33.31,33.33,33.28,33.31,334400.0,22.9752,22.989,22.9545,22.9752,334400.0
2011-12-23 14:00:00,33.31,33.34,33.3,33.34,347100.0,22.9752,22.9959,22.9683,22.9959,347100.0
2011-12-23 14:10:00,33.34,33.38,33.34,33.36,294500.0,22.9959,23.0234,22.9959,23.0096,294500.0
2011-12-23 14:20:00,33.37,33.37,33.32,33.36,219200.0,23.0165,23.0165,22.9821,23.0096,219200.0
2011-12-23 14:30:00,33.37,33.42,33.37,33.4,285400.0,23.0165,23.051,23.0165,23.0372,285400.0
2011-12-23 14:40:00,33.39,33.45,33.39,33.45,265800.0,23.0303,23.0717,23.0303,23.0717,265800.0
2011-12-23 14:50:00,33.45,33.47,33.43,33.43,270700.0,23.0717,23.0855,23.0579,23.0579,270700.0
2011-12-23 15:00:00,33.42,33.46,33.38,33.41,429700.0,23.051,23.0786,23.0234,23.0441,429700.0
2011-12-23 15:10:00,33.42,33.43,33.38,33.39,440000.0,23.051,23.0579,23.0234,23.0303,440000.0
2011-12-23 15:20:00,33.38,33.4,33.36,33.36,322400.0,23.0234,23.0372,23.0096,23.0096,322400.0
2011-12-23 15:30:00,33.36,33.42,33.35,33.36,519500.0,23.0096,23.051,23.0027,23.0096,519500.0
2011-12-23 15:40:00,33.37,33.48,33.34,33.41,910700.0,23.0165,23.0924,22.9959,23.0441,910700.0
2011-12-23 15:50:00,33.42,33.6,33.38,33.57,1836100.0,23.051,23.1752,23.0234,23.1545,1836100.0
2011-12-27 09:30:00,33.22,33.48,33.16,33.46,804100.0,22.9131,23.0924,22.8717,23.0786,804100.0
2011-12-27 09:40:00,33.47,33.55,33.41,33.49,730100.0,23.0855,23.1407,23.0441,23.0993,730100.0
2011-12-27 09:50:00,33.49,33.56,33.45,33.54,504800.0,23.0993,23.1476,23.0717,23.1338,504800.0
2011-12-27 10:00:00,33.54,33.63,33.49,33.59,619700.0,23.1338,23.1959,23.0993,23.1683,619700.0
2011-12-27 10:10:00,33.59,33.69,33.57,33.64,476900.0,23.1683,23.2373,23.1545,23.2028,476900.0
2011-12-27 10:20:00,33.63,33.64,33.51,33.51,493100.0,23.1959,23.2028,23.1131,23.1131,493100.0
2011-12-27 10:30:00,33.51,33.57,33.48,33.49,454900.0,23.1131,23.1545,23.0924,23.0993,454900.0
2011-12-27 10:40:00,33.49,33.5,33.4,33.41,400500.0,23.0993,23.1062,23.0372,23.0441,400500.0
2011-12-27 10:50:00,33.41,33.42,33.36,33.38,316400.0,23.0441,23.051,23.0096,23.0234,316400.0
2011-12-27 11:00:00,33.38,33.44,33.33,33.41,413800.0,23.0234,23.0648,22.989,23.0441,413800.0
2011-12-27 11:10:00,33.41,33.5,33.4,33.47,287000.0,23.0441,23.1062,23.0372,23.0855,287000.0
2011-12-27 11:20:00,33.48,33.49,33.39,33.43,219800.0,23.0924,23.0993,23.0303,23.0579,219800.0
2011-12-27 11:30:00,33.44,33.45,33.4,33.42,114600.0,23.0648,23.0717,23.0372,23.051,114600.0
2011-12-27 11:40:00,33.42,33.42,33.31,33.31,192400.0,23.051,23.051,22.9752,22.9752,192400.0
2011-12-27 11:50:00,33.31,33.36,33.26,33.33,224700.0,22.9752,23.0096,22.9407,22.989,224700.0
2011-12-27 12:00:00,33.34,33.4,33.33,33.4,171400.0,22.9959,23.0372,22.989,23.0372,171400.0
2011-12-27 12:10:00,33.4,33.41,33.33,33.34,167500.0,23.0372,23.0441,22.989,22.9959,167500.0
2011-12-27 12:20:00,33.35,33.41,33.3,33.31,230300.0,23.0027,23.0441,22.9683,22.9752,230300.0
2011-12-27 12:30:00,33.32,33.33,33.27,33.27,215200.0,22.9821,22.989,22.9476,22.9476,215200.0
2011-12-27 12:40:00,33.27,33.33,33.22,33.32,554000.0,22.9476,22.989,22.9131,22.9821,554000.0
2011-12-27 12:50:00,33.32,33.36,33.28,33.29,200300.0,22.9821,23.0096,22.9545,22.9614,200300.0
2011-12-27 13:00:00,33.29,33.3,33.23,33.24,212500.0,22.9614,22.9683,22.92,22.9269,212500.0
2011-12-27 13:10:00,33.24,33.31,33.22,33.28,242900.0,22.9269,22.9752,22.9131,22.9545,242900.0
2011-12-27 13:20:00,33.28,33.29,33.26,33.28,159000.0,22.9545,22.9614,22.9407,22.9545,159000.0
2011-12-27 13:30:00,33.28,33.35,33.27,33.33,161000.0,22.9545,23.0027,22.9476,22.989,161000.0
2011-12-27 13:40:00,33.33,33.34,33.28,33.3,222600.0,22.989,22.9959,22.9545,22.9683,222600.0
2011-12-27 13:50:00,33.3,33.32,33.27,33.3,258100.0,22.9683,22.9821,22.9476,22.9683,258100.0
2011-12-27 14:00:00,33.31,33.34,33.26,33.27,319400.0,22.9752,22.9959,22.9407,22.9476,319400.0
2011-12-27 14:10:00,33.28,33.29,33.25,33.26,174900.0,22.9545,22.9614,22.9338,22.9407,174900.0
2011-12-27 14:20:00,33.27,33.27,33.19,33.2,220300.0,22.9476,22.9476,22.8924,22.8993,220300.0
2011-12-27 14:30:00,33.21,33.23,33.15,33.2,279500.0,22.9062,22.92,22.8648,22.8993,279500.0
2011-12-27 14:40:00,33.19,33.21,33.15,33.19,311100.0,22.8924,22.9062,22.8648,22.8924,311100.0
2011-12-27 14:50:00,33.2,33.21,33.13,33.18,468500.0,22.8993,22.9062,22.851,22.8855,468500.0
2011-12-27 15:00:00,33.18,33.19,33.14,33.19,346600.0,22.8855,22.8924,22.8579,22.8924,346600.0
2011-12-27 15:10:00,33.19,33.22,33.15,33.15,327300.0,22.8924,22.9131,22.8648,22.8648,327300.0
2011-12-27 15:20:00,33.15,33.15,33.03,33.1,520800.0,22.8648,22.8648,22.782,22.8303,520800.0
2011-12-27 15:30:00,33.1,33.18,33.07,33.09,516100.0,22.8303,22.8855,22.8096,22.8234,516100.0
2011-12-27 15:40:00,33.09,33.16,33.06,33.15,566100.0,22.8234,22.8717,22.8027,22.8648,566100.0
2011-12-27 15:50:00,33.16,33.16,33.04,33.04,1299900.0,22.8717,22.8717,22.7889,22.7889,1299900.0
2011-12-28 09:30:00,32.99,33.09,32.85,33.03,874000.0,22.7544,22.8234,22.6579,22.782,874000.0
2011-12-28 09:40:00,33.03,33.03,32.79,32.85,592200.0,22.782,22.782,22.6165,22.6579,592200.0
2011-12-28 09:50:00,32.85,32.93,32.81,32.9,700600.0,22.6579,22.7131,22.6303,22.6924,700600.0
2011-12-28 10:00:00,32.89,33.04,32.84,33.0,531100.0,22.6855,22.7889,22.651,22.7613,531100.0
2011-12-28 10:10:00,32.99,32.99,32.84,32.89,396200.0,22.7544,22.7544,22.651,22.6855,396200.0
2011-12-28 10:20:00,32.88,32.93,32.73,32.76,569200.0,22.6786,22.7131,22.5751,22.5958,569200.0
2011-12-28 10:30:00,32.77,32.8,32.67,32.68,563200.0,22.6027,22.6234,22.5337,22.5406,563200.0
2011-12-28 10:40:00,32.68,32.83,32.68,32.81,445200.0,22.5406,22.6441,22.5406,22.6303,445200.0
2011-12-28 10:50:00,32.82,32.85,32.76,32.78,401000.0,22.6372,22.6579,22.5958,22.6096,401000.0
2011-12-28 11:00:00,32.78,32.83,32.73,32.77,397400.0,22.6096,22.6441,22.5751,22.6027,397400.0
2011-12-28 11:10:00,32.77,32.82,32.75,32.82,285100.0,22.6027,22.6372,22.5889,22.6372,285100.0
2011-12-28 11:20:00,32.82,32.83,32.75,32.75,368700.0,22.6372,22.6441,22.5889,22.5889,368700.0
2011-12-28 11:30:00,32.76,32.76,32.6,32.61,448400.0,22.5958,22.5958,22.4854,22.4923,448400.0
2011-12-28 11:40:00,32.62,32.67,32.57,32.67,347300.0,22.4992,22.5337,22.4648,22.5337,347300.0
2011-12-28 11:50:00,32.67,32.7,32.62,32.66,214500.0,22.5337,22.5544,22.4992,22.5268,214500.0
2011-12-28 12:00:00,32.66,32.67,32.59,32.64,211700.0,22.5268,22.5337,22.4785,22.513,211700.0
2011-12-28 12:10:00,32.63,32.74,32.59,32.73,326900.0,22.5061,22.582,22.4785,22.5751,326900.0
2011-12-28 12:20:00,32.73,32.78,32.7,32.77,284600.0,22.5751,22.6096,22.5544,22.6027,284600.0
2011-12-28 12:30:00,32.78,32.78,32.74,32.74,218200.0,22.6096,22.6096,22.582,22.582,218200.0
2011-12-28 12:40:00,32.74,32.8,32.74,32.78,252500.0,22.582,22.6234,22.582,22.6096,252500.0
2011-12-28 12:50:00,32.78,32.79,32.67,32.67,375500.0,22.6096,22.6165,22.5337,22.5337,375500.0
2011-12-28 13:00:00,32.67,32.73,32.63,32.7,250900.0,22.5337,22.5751,22.5061,22.5544,250900.0
2011-12-28 13:10:00,32.71,32.8,32.69,32.75,146900.0,22.5613,22.6234,22.5475,22.5889,146900.0
2011-12-28 13:20:00,32.74,32.79,32.73,32.79,145300.0,22.582,22.6165,22.5751,22.6165,145300.0
2011-12-28 13:30:00,32.79,32.91,32.78,32.9,287500.0,22.6165,22.6993,22.6096,22.6924,287500.0
2011-12-28 13:40:00,32.91,32.92,32.83,32.87,228900.0,22.6993,22.7062,22.6441,22.6717,228900.0
2011-12-28 13:50:00,32.88,32.92,32.86,32.89,227400.0,22.6786,22.7062,22.6648,22.6855,227400.0
2011-12-28 14:00:00,32.89,32.92,32.83,32.87,203400.0,22.6855,22.7062,22.6441,22.6717,203400.0
2011-12-28 14:10:00,32.87,32.88,32.73,32.75,421000.0,22.6717,22.6786,22.5751,22.5889,421000.0
2011-12-28 14:20:00,32.75,32.81,32.73,32.8,318600.0,22.5889,22.6303,22.5751,22.6234,318600.0
2011-12-28 14:30:00,32.79,32.81,32.7,32.71,368300.0,22.6165,22.6303,22.5544,22.5613,368300.0
2011-12-28 14:40:00,32.71,32.75,32.66,32.67,282600.0,22.5613,22.5889,22.5268,22.5337,282600.0
2011-12-28 14:50:00,32.67,32.76,32.64,32.72,440100.0,22.5337,22.5958,22.513,22.5682,440100.0
2011-12-28 15:00:00,32.72,32.75,32.7,32.74,245800.0,22.5682,22.5889,22.5544,22.582,245800.0
2011-12-28 15:10:00,32.73,32.78,32.61,32.67,444500.0,22.5751,22.6096,22.4923,22.5337,444500.0
2011-12-28 15:20:00,32.67,32.74,32.62,32.67,473800.0,22.5337,22.582,22.4992,22.5337,473800.0
2011-12-28 15:30:00,32.67,32.7,32.65,32.67,565500.0,22.5337,22.5544,22.5199,22.5337,565500.0
2011-12-28 15:40:00,32.66,32.75,32.66,32.74,760800.0,22.5268,22.5889,22.5268,22.582,760800.0
2011-12-28 15:50:00,32.75,32.75,32.61,32.63,2283000.0,22.5889,22.5889,22.4923,22.5061,2283000.0
2011-12-29 09:30:00,32.71,33.08,32.71,32.97,865200.0,22.5613,22.8165,22.5613,22.7406,865200.0
2011-12-29 09:40:00,32.97,33.06,32.93,32.94,504600.0,22.7406,22.8027,22.7131,22.72,504600.0
2011-12-29 09:50:00,32.94,33.1,32.91,33.09,429700.0,22.72,22.8303,22.6993,22.8234,429700.0
2011-12-29 10:00:00,33.09,33.3,33.09,33.27,875500.0,22.8234,22.9683,22.8234,22.9476,875500.0
2011-12-29 10:10:00,33.27,33.3,33.2,33.24,420700.0,22.9476,22.9683,22.8993,22.9269,420700.0
2011-12-29 10:20:00,33.23,33.3,33.19,33.28,465900.0,22.92,22.9683,22.8924,22.9545,465900.0
2011-12-29 10:30:00,33.28,33.45,33.28,33.45,630000.0,22.9545,23.0717,22.9545,23.0717,630000.0
2011-12-29 10:40:00,33.45,33.47,33.37,33.43,500900.0,23.0717,23.0855,23.0165,23.0579,500900.0
2011-12-29 10:50:00,33.42,33.45,33.39,33.44,374100.0,23.051,23.0717,23.0303,23.0648,374100.0
2011-12-29 11:00:00,33.44,33.45,33.31,33.31,638700.0,23.0648,23.0717,22.9752,22.9752,638700.0
2011-12-29 11:10:00,33.31,33.38,33.28,33.34,700900.0,22.9752,23.0234,22.9545,22.9959,700900.0
2011-12-29 11:20:00,33.33,33.39,33.26,33.35,349600.0,22.989,23.0303,22.9407,23.0027,349600.0
2011-12-29 11:30:00,33.34,33.44,33.34,33.39,303100.0,22.9959,23.0648,22.9959,23.0303,303100.0
2011-12-29 11:40:00,33.38,33.45,33.38,33.41,211200.0,23.0234,23.0717,23.0234,23.0441,211200.0
2011-12-29 11:50:00,33.42,33.52,33.41,33.51,549700.0,23.051,23.12,23.0441,23.1131,549700.0
2011-12-29 12:00:00,33.51,33.52,33.45,33.48,284000.0,23.1131,23.12,23.0717,23.0924,284000.0
2011-12-29 12:10:00,33.48,33.49,33.43,33.43,446500.0,23.0924,23.0993,23.0579,23.0579,446500.0
2011-12-29 12:20:00,33.44,33.44,33.39,33.41,355500.0,23.0648,23.0648,23.0303,23.0441,355500.0
2011-12-29 12:30:00,33.42,33.44,33.37,33.4,325100.0,23.051,23.0648,23.0165,23.0372,325100.0
2011-12-29 12:40:00,33.4,33.41,33.34,33.37,229800.0,23.0372,23.0441,22.9959,23.0165,229800.0
2011-12-29 12:50:00,33.37,33.4,33.36,33.39,305300.0,23.0165,23.0372,23.0096,23.0303,305300.0
2011-12-29 13:00:00,33.39,33.47,33.39,33.45,244100.0,23.0303,23.0855,23.0303,23.0717,244100.0
2011-12-29 13:10:00,33.45,33.45,33.3,33.32,314500.0,23.0717,23.0717,22.9683,22.9821,314500.0
2011-12-29 13:20:00,33.32,33.34,33.24,33.3,367900.0,22.9821,22.9959,22.9269,22.9683,367900.0
2011-12-29 13:30:00,33.29,33.37,33.29,33.36,301300.0,22.9614,23.0165,22.9614,23.0096,301300.0
2011-12-29 13:40:00,33.37,33.41,33.25,33.26,377900.0,23.0165,23.0441,22.9338,22.9407,377900.0
2011-12-29 13:50:00,33.25,33.26,33.22,33.24,264400.0,22.9338,22.9407,22.9131,22.9269,264400.0
2011-12-29 14:00:00,33.25,33.29,33.23,33.26,226900.0,22.9338,22.9614,22.92,22.9407,226900.0
2011-12-29 14:10:00,33.27,33.31,33.26,33.3,179900.0,22.9476,22.9752,22.9407,22.9683,179900.0
2011-12-29 14:20:00,33.3,33.31,33.25,33.25,260300.0,22.9683,22.9752,22.9338,22.9338,260300.0
2011-12-29 14:30:00,33.25,33.28,33.21,33.24,221700.0,22.9338,22.9545,22.9062,22.9269,221700.0
2011-12-29 14:40:00,33.24,33.26,33.2,33.25,280700.0,22.9269,22.9407,22.8993,22.9338,280700.0
2011-12-29 14:50:00,33.24,33.26,33.21,33.21,185100.0,22.9269,22.9407,22.9062,22.9062,185100.0
2011-12-29 15:00:00,33.21,33.26,33.21,33.23,292000.0,22.9062,22.9407,22.9062,22.92,292000.0
2011-12-29 15:10:00,33.24,33.29,33.23,33.26,360300.0,22.9269,22.9614,22.92,22.9407,360300.0
2011-12-29 15:20:00,33.26,33.32,33.24,33.25,434200.0,22.9407,22.9821,22.9269,22.9338,434200.0
2011-12-29 15:30:00,33.25,33.32,33.24,33.32,433600.0,22.9338,22.9821,22.9269,22.9821,433600.0
2011-12-29 15:40:00,33.31,33.4,33.3,33.34,1038900.0,22.9752,23.0372,22.9683,22.9959,1038900.0
2011-12-29 15:50:00,33.34,33.45,33.34,33.41,2269300.0,22.9959,23.0717,22.9959,23.0441,2269300.0
2011-12-30 09:30:00,33.11,33.37,33.06,33.2,1111500.0,22.8372,23.0165,22.8027,22.8993,1111500.0
2011-12-30 09:40:00,33.19,33.34,33.16,33.28,632800.0,22.8924,22.9959,22.8717,22.9545,632800.0
2011-12-30 09:50:00,33.28,33.35,33.18,33.18,687100.0,22.9545,23.0027,22.8855,22.8855,687100.0
2011-12-30 10:00:00,33.18,33.34,33.18,33.28,529500.0,22.8855,22.9959,22.8855,22.9545,529500.0
2011-12-30 10:10:00,33.28,33.28,33.16,33.21,553800.0,22.9545,22.9545,22.8717,22.9062,553800.0
2011-12-30 10:20:00,33.2,33.22,33.14,33.18,336400.0,22.8993,22.9131,22.8579,22.8855,336400.0
2011-12-30 10:30:00,33.18,33.25,33.16,33.22,424400.0,22.8855,22.9338,22.8717,22.9131,424400.0
2011-12-30 10:40:00,33.22,33.26,33.19,33.23,378600.0,22.9131,22.9407,22.8924,22.92,378600.0
2011-12-30 10:50:00,33.23,33.27,33.21,33.23,557100.0,22.92,22.9476,22.9062,22.92,557100.0
2011-12-30 11:00:00,33.22,33.26,33.15,33.15,651500.0,22.9131,22.9407,22.8648,22.8648,651500.0
2011-12-30 11:10:00,33.15,33.18,33.13,33.18,353200.0,22.8648,22.8855,22.851,22.8855,353200.0
2011-12-30 11:20:00,33.18,33.22,33.12,33.14,442800.0,22.8855,22.9131,22.8441,22.8579,442800.0
2011-12-30 11:30:00,33.15,33.16,33.12,33.13,392300.0,22.8648,22.8717,22.8441,22.851,392300.0
2011-12-30 11:40:00,33.14,33.17,33.1,33.14,327800.0,22.8579,22.8786,22.8303,22.8579,327800.0
2011-12-30 11:50:00,33.15,33.15,33.08,33.09,345600.0,22.8648,22.8648,22.8165,22.8234,345600.0
2011-12-30 12:00:00,33.09,33.13,33.07,33.1,245600.0,22.8234,22.851,22.8096,22.8303,245600.0
2011-12-30 12:10:00,33.09,33.11,33.07,33.09,256700.0,22.8234,22.8372,22.8096,22.8234,256700.0
2011-12-30 12:20:00,33.09,33.15,33.09,33.13,216200.0,22.8234,22.8648,22.8234,22.851,216200.0
2011-12-30 12:30:00,33.13,33.2,33.13,33.18,254900.0,22.851,22.8993,22.851,22.8855,254900.0
2011-12-30 12:40:00,33.17,33.19,33.16,33.19,122300.0,22.8786,22.8924,22.8717,22.8924,122300.0
2011-12-30 12:50:00,33.18,33.21,33.17,33.18,256600.0,22.8855,22.9062,22.8786,22.8855,256600.0
2011-12-30 13:00:00,33.18,33.2,33.16,33.2,146000.0,22.8855,22.8993,22.8717,22.8993,146000.0
2011-12-30 13:10:00,33.19,33.23,33.19,33.19,150400.0,22.8924,22.92,22.8924,22.8924,150400.0
2011-12-30 13:20:00,33.19,33.24,33.19,33.21,222700.0,22.8924,22.9269,22.8924,22.9062,222700.0
2011-12-30 13:30:00,33.22,33.27,33.19,33.27,360000.0,22.9131,22.9476,22.8924,22.9476,360000.0
2011-12-30 13:40:00,33.27,33.32,33.26,33.3,211600.0,22.9476,22.9821,22.9407,22.9683,211600.0
2011-12-30 13:50:00,33.3,33.31,33.24,33.24,246100.0,22.9683,22.9752,22.9269,22.9269,246100.0
2011-12-30 14:00:00,33.24,33.29,33.22,33.29,258600.0,22.9269,22.9614,22.9131,22.9614,258600.0
2011-12-30 14:10:00,33.28,33.3,33.2,33.22,247800.0,22.9545,22.9683,22.8993,22.9131,247800.0
2011-12-30 14:20:00,33.21,33.21,33.15,33.19,270200.0,22.9062,22.9062,22.8648,22.8924,270200.0
2011-12-30 14:30:00,33.19,33.26,33.18,33.25,229600.0,22.8924,22.9407,22.8855,22.9338,229600.0
2011-12-30 14:40:00,33.26,33.27,33.21,33.24,173000.0,22.9407,22.9476,22.9062,22.9269,173000.0
2011-12-30 14:50:00,33.24,33.26,33.23,33.25,188300.0,22.9269,22.9407,22.92,22.9338,188300.0
2011-12-30 15:00:00,33.25,33.32,33.25,33.28,232900.0,22.9338,22.9821,22.9338,22.9545,232900.0
2011-12-30 15:10:00,33.28,33.3,33.24,33.3,278000.0,22.9545,22.9683,22.9269,22.9683,278000.0
2011-12-30 15:20:00,33.3,33.4,33.3,33.37,633000.0,22.9683,23.0372,22.9683,23.0165,633000.0
2011-12-30 15:30:00,33.38,33.41,33.34,33.41,460700.0,23.0234,23.0441,22.9959,23.0441,460700.0
2011-12-30 15:40:00,33.4,33.42,33.34,33.4,885200.0,23.0372,23.051,22.9959,23.0372,885200.0
2011-12-30 15:50:00,33.4,33.4,33.24,33.25,1407500.0,23.0372,23.0372,22.9269,22.9338,1407500.0
2012-01-03 09:30:00,34.06,34.43,34.01,34.42,2188400.0,23.4925,23.7477,23.458,23.7408,2188400.0
2012-01-03 09:40:00,34.42,34.5,34.31,34.47,1419800.0,23.7408,23.7959,23.6649,23.7753,1419800.0
2012-01-03 09:50:00,34.47,34.5,34.41,34.48,680900.0,23.7753,23.7959,23.7339,23.7822,680900.0
2012-01-03 10:00:00,34.49,34.92,34.45,34.91,2314900.0,23.789,24.0856,23.7615,24.0787,2314900.0
2012-01-03 10:10:00,34.9,34.95,34.82,34.9,929900.0,24.0718,24.1063,24.0167,24.0718,929900.0
2012-01-03 10:20:00,34.91,34.96,34.72,34.72,875400.0,24.0787,24.1132,23.9477,23.9477,875400.0
2012-01-03 10:30:00,34.72,34.86,34.69,34.82,1220500.0,23.9477,24.0443,23.927,24.0167,1220500.0
2012-01-03 10:40:00,34.82,34.82,34.68,34.75,757300.0,24.0167,24.0167,23.9201,23.9684,757300.0
2012-01-03 10:50:00,34.75,34.82,34.68,34.79,451700.0,23.9684,24.0167,23.9201,23.996,451700.0
2012-01-03 11:00:00,34.8,34.82,34.69,34.69,618600.0,24.0029,24.0167,23.927,23.927,618600.0
2012-01-03 11:10:00,34.7,34.79,34.68,34.72,878400.0,23.9339,23.996,23.9201,23.9477,878400.0
2012-01-03 11:20:00,34.72,34.79,34.69,34.78,789000.0,23.9477,23.996,23.927,23.9891,789000.0
2012-01-03 11:30:00,34.78,34.87,34.76,34.81,737800.0,23.9891,24.0511,23.9753,24.0098,737800.0
2012-01-03 11:40:00,34.8,34.8,34.73,34.77,569200.0,24.0029,24.0029,23.9546,23.9822,569200.0
2012-01-03 11:50:00,34.78,34.83,34.75,34.75,491300.0,23.9891,24.0236,23.9684,23.9684,491300.0
2012-01-03 12:00:00,34.75,34.8,34.74,34.75,371400.0,23.9684,24.0029,23.9615,23.9684,371400.0
2012-01-03 12:10:00,34.75,34.79,34.74,34.78,677600.0,23.9684,23.996,23.9615,23.9891,677600.0
2012-01-03 12:20:00,34.78,34.83,34.75,34.8,633600.0,23.9891,24.0236,23.9684,24.0029,633600.0
2012-01-03 12:30:00,34.8,34.81,34.71,34.75,612800.0,24.0029,24.0098,23.9408,23.9684,612800.0
2012-01-03 12:40:00,34.76,34.8,34.73,34.75,610000.0,23.9753,24.0029,23.9546,23.9684,610000.0
2012-01-03 12:50:00,34.75,34.78,34.7,34.73,1389000.0,23.9684,23.9891,23.9339,23.9546,1389000.0
2012-01-03 13:00:00,34.72,34.78,34.71,34.77,762200.0,23.9477,23.9891,23.9408,23.9822,762200.0
2012-01-03 13:10:00,34.78,34.83,34.75,34.79,517700.0,23.9891,24.0236,23.9684,23.996,517700.0
2012-01-03 13:20:00,34.8,34.8,34.75,34.76,458800.0,24.0029,24.0029,23.9684,23.9753,458800.0
2012-01-03 13:30:00,34.76,34.77,34.71,34.77,657800.0,23.9753,23.9822,23.9408,23.9822,657800.0
2012-01-03 13:40:00,34.77,34.9,34.76,34.89,549700.0,23.9822,24.0718,23.9753,24.0649,549700.0
2012-01-03 13:50:00,34.89,34.98,34.86,34.97,670700.0,24.0649,24.127,24.0443,24.1201,670700.0
2012-01-03 14:00:00,34.97,34.99,34.95,34.98,648900.0,24.1201,24.1339,24.1063,24.127,648900.0
2012-01-03 14:10:00,34.98,35.06,34.95,35.02,1333500.0,24.127,24.1822,24.1063,24.1546,1333500.0
2012-01-03 14:20:00,35.02,35.05,34.98,35.05,601500.0,24.1546,24.1753,24.127,24.1753,601500.0
2012-01-03 14:30:00,35.05,35.15,35.03,35.1,862200.0,24.1753,24.2443,24.1615,24.2098,862200.0
2012-01-03 14:40:00,35.1,35.15,35.07,35.12,635600.0,24.2098,24.2443,24.1891,24.2236,635600.0
2012-01-03 14:50:00,35.12,35.19,35.1,35.17,932200.0,24.2236,24.2719,24.2098,24.2581,932200.0
2012-01-03 15:00:00,35.17,35.18,35.1,35.12,808900.0,24.2581,24.265,24.2098,24.2236,808900.0
2012-01-03 15:10:00,35.12,35.16,35.08,35.15,784600.0,24.2236,24.2512,24.196,24.2443,784600.0
2012-01-03 15:20:00,35.14,35.18,35.01,35.08,1306300.0,24.2374,24.265,24.1477,24.196,1306300.0
2012-01-03 15:30:00,35.09,35.11,35.04,35.07,1068500.0,24.2029,24.2167,24.1684,24.1891,1068500.0
2012-01-03 15:40:00,35.07,35.1,34.97,35.0,2293000.0,24.1891,24.2098,24.1201,24.1408,2293000.0
2012-01-03 15:50:00,35.0,35.02,34.89,34.94,4285600.0,24.1408,24.1546,24.0649,24.0994,4285600.0
2012-01-04 09:30:00,34.44,34.64,34.36,34.63,1807500.0,23.9245,24.0634,23.8689,24.0565,1807500.0
2012-01-04 09:40:00,34.63,34.65,34.46,34.55,1029600.0,24.0565,24.0704,23.9384,24.0009,1029600.0
2012-01-04 09:50:00,34.55,34.62,34.5,34.54,688900.0,24.0009,24.0495,23.9662,23.9939,688900.0
2012-01-04 10:00:00,34.52,34.55,34.35,34.36,1942600.0,23.9801,24.0009,23.862,23.8689,1942600.0
2012-01-04 10:10:00,34.36,34.49,34.33,34.45,828400.0,23.8689,23.9592,23.8481,23.9314,828400.0
2012-01-04 10:20:00,34.45,34.56,34.41,34.49,637000.0,23.9314,24.0078,23.9036,23.9592,637000.0
2012-01-04 10:30:00,34.49,34.52,34.45,34.5,738000.0,23.9592,23.9801,23.9314,23.9662,738000.0
2012-01-04 10:40:00,34.49,34.54,34.47,34.51,837900.0,23.9592,23.9939,23.9453,23.9731,837900.0
2012-01-04 10:50:00,34.51,34.55,34.49,34.51,453400.0,23.9731,24.0009,23.9592,23.9731,453400.0
2012-01-04 11:00:00,34.51,34.56,34.5,34.51,453900.0,23.9731,24.0078,23.9662,23.9731,453900.0
2012-01-04 11:10:00,34.5,34.54,34.49,34.52,397000.0,23.9662,23.9939,23.9592,23.9801,397000.0
2012-01-04 11:20:00,34.52,34.55,34.49,34.53,312100.0,23.9801,24.0009,23.9592,23.987,312100.0
2012-01-04 11:30:00,34.53,34.64,34.5,34.64,545000.0,23.987,24.0634,23.9662,24.0634,545000.0
2012-01-04 11:40:00,34.64,34.72,34.61,34.7,652600.0,24.0634,24.119,24.0426,24.1051,652600.0
2012-01-04 11:50:00,34.7,34.78,34.67,34.77,481700.0,24.1051,24.1607,24.0843,24.1537,481700.0
2012-01-04 12:00:00,34.77,34.96,34.76,34.92,1005000.0,24.1537,24.2857,24.1468,24.2579,1005000.0
2012-01-04 12:10:00,34.91,35.05,34.91,35.05,610500.0,24.251,24.3482,24.251,24.3482,610500.0
2012-01-04 12:20:00,35.05,35.06,34.95,34.98,656100.0,24.3482,24.3552,24.2788,24.2996,656100.0
2012-01-04 12:30:00,34.97,34.98,34.87,34.89,515600.0,24.2927,24.2996,24.2232,24.2371,515600.0
2012-01-04 12:40:00,34.89,34.95,34.88,34.94,522300.0,24.2371,24.2788,24.2301,24.2718,522300.0
2012-01-04 12:50:00,34.94,35.05,34.93,35.02,629700.0,24.2718,24.3482,24.2649,24.3274,629700.0
2012-01-04 13:00:00,35.02,35.03,34.95,35.0,634400.0,24.3274,24.3343,24.2788,24.3135,634400.0
2012-01-04 13:10:00,35.0,35.01,34.91,34.91,397100.0,24.3135,24.3204,24.251,24.251,397100.0
2012-01-04 13:20:00,34.92,34.96,34.88,34.92,645700.0,24.2579,24.2857,24.2301,24.2579,645700.0
2012-01-04 13:30:00,34.93,34.99,34.92,34.98,370800.0,24.2649,24.3065,24.2579,24.2996,370800.0
2012-01-04 13:40:00,34.98,35.11,34.97,35.11,770500.0,24.2996,24.3899,24.2927,24.3899,770500.0
2012-01-04 13:50:00,35.11,35.15,35.05,35.09,675300.0,24.3899,24.4177,24.3482,24.376,675300.0
2012-01-04 14:00:00,35.09,35.12,35.03,35.09,427200.0,24.376,24.3969,24.3343,24.376,427200.0
2012-01-04 14:10:00,35.08,35.1,34.99,35.08,699200.0,24.3691,24.383,24.3065,24.3691,699200.0
2012-01-04 14:20:00,35.09,35.12,35.04,35.09,406600.0,24.376,24.3969,24.3413,24.376,406600.0
2012-01-04 14:30:00,35.09,35.15,35.07,35.07,430900.0,24.376,24.4177,24.3621,24.3621,430900.0
2012-01-04 14:40:00,35.08,35.12,35.04,35.05,559600.0,24.3691,24.3969,24.3413,24.3482,559600.0
2012-01-04 14:50:00,35.05,35.14,35.05,35.05,528900.0,24.3482,24.4107,24.3482,24.3482,528900.0
2012-01-04 15:00:00,35.05,35.06,34.97,34.98,820500.0,24.3482,24.3552,24.2927,24.2996,820500.0
2012-01-04 15:10:00,34.98,35.05,34.95,35.01,839900.0,24.2996,24.3482,24.2788,24.3204,839900.0
2012-01-04 15:20:00,35.01,35.05,35.0,35.05,586900.0,24.3204,24.3482,24.3135,24.3482,586900.0
2012-01-04 15:30:00,35.05,35.11,35.03,35.07,663100.0,24.3482,24.3899,24.3343,24.3621,663100.0
2012-01-04 15:40:00,35.08,35.11,34.98,35.0,1304000.0,24.3691,24.3899,24.2996,24.3135,1304000.0
2012-01-04 15:50:00,35.01,35.07,34.92,34.94,2961600.0,24.3204,24.3621,24.2579,24.2718,2961600.0
2012-01-05 09:30:00,34.71,34.74,34.41,34.64,1223900.0,24.112,24.1329,23.9036,24.0634,1223900.0
2012-01-05 09:40:00,34.64,34.65,34.41,34.54,1256400.0,24.0634,24.0704,23.9036,23.9939,1256400.0
2012-01-05 09:50:00,34.53,34.84,34.5,34.79,1554800.0,23.987,24.2023,23.9662,24.1676,1554800.0
2012-01-05 10:00:00,34.78,34.8,34.53,34.68,1368300.0,24.1607,24.1746,23.987,24.0912,1368300.0
2012-01-05 10:10:00,34.68,34.85,34.6,34.79,667900.0,24.0912,24.2093,24.0356,24.1676,667900.0
2012-01-05 10:20:00,34.78,35.17,34.76,35.15,1266700.0,24.1607,24.4316,24.1468,24.4177,1266700.0
2012-01-05 10:30:00,35.15,35.22,35.03,35.05,1294700.0,24.4177,24.4663,24.3343,24.3482,1294700.0
2012-01-05 10:40:00,35.04,35.1,34.95,34.98,689300.0,24.3413,24.383,24.2788,24.2996,689300.0
2012-01-05 10:50:00,34.98,34.99,34.87,34.96,704200.0,24.2996,24.3065,24.2232,24.2857,704200.0
2012-01-05 11:00:00,34.96,35.05,34.94,34.98,679100.0,24.2857,24.3482,24.2718,24.2996,679100.0
2012-01-05 11:10:00,34.98,35.03,34.97,35.02,541600.0,24.2996,24.3343,24.2927,24.3274,541600.0
2012-01-05 11:20:00,35.02,35.31,35.02,35.31,891500.0,24.3274,24.5288,24.3274,24.5288,891500.0
2012-01-05 11:30:00,35.31,35.36,35.27,35.27,597200.0,24.5288,24.5636,24.5011,24.5011,597200.0
2012-01-05 11:40:00,35.26,35.34,35.24,35.32,755200.0,24.4941,24.5497,24.4802,24.5358,755200.0
2012-01-05 11:50:00,35.32,35.35,35.26,35.26,462400.0,24.5358,24.5566,24.4941,24.4941,462400.0
2012-01-05 12:00:00,35.26,35.29,35.22,35.27,466000.0,24.4941,24.515,24.4663,24.5011,466000.0
2012-01-05 12:10:00,35.27,35.47,35.26,35.45,569100.0,24.5011,24.64,24.4941,24.6261,569100.0
2012-01-05 12:20:00,35.45,35.5,35.38,35.47,562500.0,24.6261,24.6608,24.5775,24.64,562500.0
2012-01-05 12:30:00,35.47,35.48,35.4,35.44,419500.0,24.64,24.6469,24.5914,24.6192,419500.0
2012-01-05 12:40:00,35.43,35.61,35.42,35.59,626000.0,24.6122,24.7372,24.6053,24.7234,626000.0
2012-01-05 12:50:00,35.59,35.75,35.55,35.74,789700.0,24.7234,24.8345,24.6956,24.8276,789700.0
2012-01-05 13:00:00,35.75,35.8,35.67,35.7,1062800.0,24.8345,24.8692,24.7789,24.7998,1062800.0
2012-01-05 13:10:00,35.71,35.72,35.54,35.55,644700.0,24.8067,24.8137,24.6886,24.6956,644700.0
2012-01-05 13:20:00,35.54,35.72,35.54,35.68,776200.0,24.6886,24.8137,24.6886,24.7859,776200.0
2012-01-05 13:30:00,35.68,35.75,35.66,35.75,575600.0,24.7859,24.8345,24.772,24.8345,575600.0
2012-01-05 13:40:00,35.75,35.92,35.75,35.81,1404000.0,24.8345,24.9526,24.8345,24.8762,1404000.0
2012-01-05 13:50:00,35.81,35.82,35.73,35.75,599600.0,24.8762,24.8831,24.8206,24.8345,599600.0
2012-01-05 14:00:00,35.75,35.85,35.74,35.8,559800.0,24.8345,24.904,24.8276,24.8692,559800.0
2012-01-05 14:10:00,35.79,35.87,35.74,35.78,1031400.0,24.8623,24.9179,24.8276,24.8553,1031400.0
2012-01-05 14:20:00,35.77,35.84,35.76,35.79,805200.0,24.8484,24.897,24.8414,24.8623,805200.0
2012-01-05 14:30:00,35.79,35.83,35.75,35.78,857100.0,24.8623,24.8901,24.8345,24.8553,857100.0
2012-01-05 14:40:00,35.78,35.84,35.74,35.79,1142400.0,24.8553,24.897,24.8276,24.8623,1142400.0
2012-01-05 14:50:00,35.8,35.8,35.71,35.72,638100.0,24.8692,24.8692,24.8067,24.8137,638100.0
2012-01-05 15:00:00,35.72,35.82,35.69,35.75,728200.0,24.8137,24.8831,24.7928,24.8345,728200.0
2012-01-05 15:10:00,35.75,35.78,35.67,35.76,854600.0,24.8345,24.8553,24.7789,24.8414,854600.0
2012-01-05 15:20:00,35.75,35.8,35.64,35.65,780200.0,24.8345,24.8692,24.7581,24.765,780200.0
2012-01-05 15:30:00,35.65,35.68,35.55,35.6,971600.0,24.765,24.7859,24.6956,24.7303,971600.0
2012-01-05 15:40:00,35.61,35.77,35.6,35.68,1429600.0,24.7372,24.8484,24.7303,24.7859,1429600.0
2012-01-05 15:50:00,35.68,35.78,35.67,35.69,2840800.0,24.7859,24.8553,24.7789,24.7928,2840800.0
2012-01-06 09:30:00,35.69,35.77,35.28,35.32,1648000.0,24.7928,24.8484,24.508,24.5358,1648000.0
2012-01-06 09:40:00,35.33,35.4,35.22,35.31,1638900.0,24.5427,24.5914,24.4663,24.5288,1638900.0
2012-01-06 09:50:00,35.31,35.34,35.18,35.26,1302300.0,24.5288,24.5497,24.4385,24.4941,1302300.0
2012-01-06 10:00:00,35.25,35.36,35.22,35.27,991200.0,24.4872,24.5636,24.4663,24.5011,991200.0
2012-01-06 10:10:00,35.27,35.36,35.25,35.3,519600.0,24.5011,24.5636,24.4872,24.5219,519600.0
2012-01-06 10:20:00,35.31,35.39,35.27,35.36,496700.0,24.5288,24.5844,24.5011,24.5636,496700.0
2012-01-06 10:30:00,35.36,35.5,35.35,35.44,695500.0,24.5636,24.6608,24.5566,24.6192,695500.0
2012-01-06 10:40:00,35.44,35.58,35.32,35.58,902700.0,24.6192,24.7164,24.5358,24.7164,902700.0
2012-01-06 10:50:00,35.58,35.64,35.49,35.53,864900.0,24.7164,24.7581,24.6539,24.6817,864900.0
2012-01-06 11:00:00,35.53,35.58,35.45,35.49,676700.0,24.6817,24.7164,24.6261,24.6539,676700.0
2012-01-06 11:10:00,35.49,35.5,35.37,35.45,599900.0,24.6539,24.6608,24.5705,24.6261,599900.0
2012-01-06 11:20:00,35.45,35.45,35.3,35.34,757500.0,24.6261,24.6261,24.5219,24.5497,757500.0
2012-01-06 11:30:00,35.35,35.4,35.32,35.4,597500.0,24.5566,24.5914,24.5358,24.5914,597500.0
2012-01-06 11:40:00,35.39,35.46,35.32,35.46,759900.0,24.5844,24.633,24.5358,24.633,759900.0
2012-01-06 11:50:00,35.45,35.48,35.37,35.45,712200.0,24.6261,24.6469,24.5705,24.6261,712200.0
2012-01-06 12:00:00,35.45,35.48,35.34,35.36,478300.0,24.6261,24.6469,24.5497,24.5636,478300.0
2012-01-06 12:10:00,35.36,35.42,35.34,35.41,456600.0,24.5636,24.6053,24.5497,24.5983,456600.0
2012-01-06 12:20:00,35.41,35.47,35.38,35.39,373900.0,24.5983,24.64,24.5775,24.5844,373900.0
2012-01-06 12:30:00,35.4,35.48,35.39,35.42,478400.0,24.5914,24.6469,24.5844,24.6053,478400.0
2012-01-06 12:40:00,35.41,35.43,35.3,35.4,1041200.0,24.5983,24.6122,24.5219,24.5914,1041200.0
2012-01-06 12:50:00,35.4,35.44,35.36,35.4,451900.0,24.5914,24.6192,24.5636,24.5914,451900.0
2012-01-06 13:00:00,35.4,35.41,35.36,35.38,322800.0,24.5914,24.5983,24.5636,24.5775,322800.0
2012-01-06 13:10:00,35.38,35.38,35.28,35.3,345700.0,24.5775,24.5775,24.508,24.5219,345700.0
2012-01-06 13:20:00,35.3,35.31,35.16,35.16,621200.0,24.5219,24.5288,24.4246,24.4246,621200.0
2012-01-06 13:30:00,35.16,35.24,35.14,35.21,495500.0,24.4246,24.4802,24.4107,24.4594,495500.0
2012-01-06 13:40:00,35.22,35.35,35.22,35.32,460400.0,24.4663,24.5566,24.4663,24.5358,460400.0
2012-01-06 13:50:00,35.32,35.42,35.29,35.37,523900.0,24.5358,24.6053,24.515,24.5705,523900.0
2012-01-06 14:00:00,35.37,35.43,35.34,35.4,348500.0,24.5705,24.6122,24.5497,24.5914,348500.0
2012-01-06 14:10:00,35.4,35.4,35.3,35.35,458200.0,24.5914,24.5914,24.5219,24.5566,458200.0
2012-01-06 14:20:00,35.34,35.39,35.34,35.36,324500.0,24.5497,24.5844,24.5497,24.5636,324500.0
2012-01-06 14:30:00,35.36,35.38,35.34,35.35,384400.0,24.5636,24.5775,24.5497,24.5566,384400.0
2012-01-06 14:40:00,35.35,35.39,35.32,35.36,532000.0,24.5566,24.5844,24.5358,24.5636,532000.0
2012-01-06 14:50:00,35.36,35.38,35.31,35.31,410100.0,24.5636,24.5775,24.5288,24.5288,410100.0
2012-01-06 15:00:00,35.31,35.4,35.3,35.37,502100.0,24.5288,24.5914,24.5219,24.5705,502100.0
2012-01-06 15:10:00,35.37,35.4,35.33,35.36,606000.0,24.5705,24.5914,24.5427,24.5636,606000.0
2012-01-06 15:20:00,35.37,35.42,35.34,35.34,506500.0,24.5705,24.6053,24.5497,24.5497,506500.0
2012-01-06 15:30:00,35.34,35.41,35.33,35.36,618000.0,24.5497,24.5983,24.5427,24.5636,618000.0
2012-01-06 15:40:00,35.36,35.45,35.35,35.36,1418800.0,24.5636,24.6261,24.5566,24.5636,1418800.0
2012-01-06 15:50:00,35.36,35.39,35.3,35.37,2075000.0,24.5636,24.5844,24.5219,24.5705,2075000.0
2012-01-09 09:30:00,35.37,35.5,35.27,35.41,806100.0,24.5705,24.6608,24.5011,24.5983,806100.0
2012-01-09 09:40:00,35.41,35.41,35.26,35.35,644200.0,24.5983,24.5983,24.4941,24.5566,644200.0
2012-01-09 09:50:00,35.35,35.46,35.34,35.45,537400.0,24.5566,24.633,24.5497,24.6261,537400.0
2012-01-09 10:00:00,35.45,35.48,35.31,35.39,542400.0,24.6261,24.6469,24.5288,24.5844,542400.0
2012-01-09 10:10:00,35.4,35.62,35.38,35.53,828900.0,24.5914,24.7442,24.5775,24.6817,828900.0
2012-01-09 10:20:00,35.53,35.65,35.52,35.65,816000.0,24.6817,24.765,24.6747,24.765,816000.0
2012-01-09 10:30:00,35.65,35.68,35.46,35.51,939300.0,24.765,24.7859,24.633,24.6678,939300.0
2012-01-09 10:40:00,35.52,35.52,35.29,35.33,854700.0,24.6747,24.6747,24.515,24.5427,854700.0
2012-01-09 10:50:00,35.34,35.34,35.18,35.28,1154900.0,24.5497,24.5497,24.4385,24.508,1154900.0
2012-01-09 11:00:00,35.28,35.31,35.02,35.03,1026800.0,24.508,24.5288,24.3274,24.3343,1026800.0
2012-01-09 11:10:00,35.03,35.1,34.99,35.02,918600.0,24.3343,24.383,24.3065,24.3274,918600.0
2012-01-09 11:20:00,35.02,35.12,34.99,35.05,817900.0,24.3274,24.3969,24.3065,24.3482,817900.0
2012-01-09 11:30:00,35.04,35.13,35.02,35.11,469800.0,24.3413,24.4038,24.3274,24.3899,469800.0
2012-01-09 11:40:00,35.11,35.15,35.06,35.11,398800.0,24.3899,24.4177,24.3552,24.3899,398800.0
2012-01-09 11:50:00,35.11,35.18,35.11,35.16,359900.0,24.3899,24.4385,24.3899,24.4246,359900.0
2012-01-09 12:00:00,35.17,35.22,35.13,35.17,273700.0,24.4316,24.4663,24.4038,24.4316,273700.0
2012-01-09 12:10:00,35.17,35.2,35.13,35.17,234700.0,24.4316,24.4524,24.4038,24.4316,234700.0
2012-01-09 12:20:00,35.18,35.28,35.13,35.27,346700.0,24.4385,24.508,24.4038,24.5011,346700.0
2012-01-09 12:30:00,35.27,35.32,35.23,35.27,444800.0,24.5011,24.5358,24.4733,24.5011,444800.0
2012-01-09 12:40:00,35.27,35.29,35.16,35.17,460500.0,24.5011,24.515,24.4246,24.4316,460500.0
2012-01-09 12:50:00,35.18,35.22,35.17,35.2,234200.0,24.4385,24.4663,24.4316,24.4524,234200.0
2012-01-09 13:00:00,35.2,35.26,35.18,35.23,198700.0,24.4524,24.4941,24.4385,24.4733,198700.0
2012-01-09 13:10:00,35.23,35.27,35.21,35.21,195100.0,24.4733,24.5011,24.4594,24.4594,195100.0
2012-01-09 13:20:00,35.21,35.27,35.2,35.27,188000.0,24.4594,24.5011,24.4524,24.5011,188000.0
2012-01-09 13:30:00,35.27,35.28,35.2,35.23,217600.0,24.5011,24.508,24.4524,24.4733,217600.0
2012-01-09 13:40:00,35.23,35.3,35.22,35.3,221000.0,24.4733,24.5219,24.4663,24.5219,221000.0
2012-01-09 13:50:00,35.3,35.32,35.25,35.27,342200.0,24.5219,24.5358,24.4872,24.5011,342200.0
2012-01-09 14:00:00,35.27,35.31,35.26,35.31,374900.0,24.5011,24.5288,24.4941,24.5288,374900.0
2012-01-09 14:10:00,35.31,35.36,35.3,35.31,305500.0,24.5288,24.5636,24.5219,24.5288,305500.0
2012-01-09 14:20:00,35.31,35.32,35.28,35.28,256600.0,24.5288,24.5358,24.508,24.508,256600.0
2012-01-09 14:30:00,35.29,35.32,35.27,35.28,306400.0,24.515,24.5358,24.5011,24.508,306400.0
2012-01-09 14:40:00,35.28,35.29,35.18,35.22,303700.0,24.508,24.515,24.4385,24.4663,303700.0
2012-01-09 14:50:00,35.22,35.22,35.14,35.15,418800.0,24.4663,24.4663,24.4107,24.4177,418800.0
2012-01-09 15:00:00,35.15,35.23,35.14,35.22,416100.0,24.4177,24.4733,24.4107,24.4663,416100.0
2012-01-09 15:10:00,35.23,35.24,35.16,35.18,475900.0,24.4733,24.4802,24.4246,24.4385,475900.0
2012-01-09 15:20:00,35.18,35.22,35.16,35.2,436500.0,24.4385,24.4663,24.4246,24.4524,436500.0
2012-01-09 15:30:00,35.2,35.21,35.12,35.21,565300.0,24.4524,24.4594,24.3969,24.4594,565300.0
2012-01-09 15:40:00,35.21,35.29,35.2,35.27,841600.0,24.4594,24.515,24.4524,24.5011,841600.0
2012-01-09 15:50:00,35.27,35.3,35.21,35.29,1901500.0,24.5011,24.5219,24.4594,24.515,1901500.0
2012-01-10 09:30:00,36.07,36.13,35.83,35.87,2199400.0,25.0568,25.0985,24.8901,24.9179,2199400.0
2012-01-10 09:40:00,35.87,36.0,35.76,36.0,1364900.0,24.9179,25.0082,24.8414,25.0082,1364900.0
2012-01-10 09:50:00,35.99,36.21,35.97,36.2,2716500.0,25.0012,25.154,24.9873,25.1471,2716500.0
2012-01-10 10:00:00,36.19,36.35,36.19,36.34,1816400.0,25.1402,25.2513,25.1402,25.2444,1816400.0
2012-01-10 10:10:00,36.33,36.34,36.2,36.23,975000.0,25.2374,25.2444,25.1471,25.1679,975000.0
2012-01-10 10:20:00,36.23,36.24,36.13,36.17,846600.0,25.1679,25.1749,25.0985,25.1263,846600.0
2012-01-10 10:30:00,36.16,36.3,36.14,36.17,509400.0,25.1193,25.2166,25.1054,25.1263,509400.0
2012-01-10 10:40:00,36.18,36.2,36.11,36.11,568900.0,25.1332,25.1471,25.0846,25.0846,568900.0
2012-01-10 10:50:00,36.12,36.13,36.01,36.04,593600.0,25.0915,25.0985,25.0151,25.036,593600.0
2012-01-10 11:00:00,36.04,36.06,35.85,36.01,933500.0,25.036,25.0498,24.904,25.0151,933500.0
2012-01-10 11:10:00,36.01,36.04,35.86,35.86,1065900.0,25.0151,25.036,24.9109,24.9109,1065900.0
2012-01-10 11:20:00,35.87,35.92,35.85,35.86,657400.0,24.9179,24.9526,24.904,24.9109,657400.0
2012-01-10 11:30:00,35.85,36.0,35.85,35.92,755200.0,24.904,25.0082,24.904,24.9526,755200.0
2012-01-10 11:40:00,35.93,35.96,35.9,35.92,410300.0,24.9595,24.9804,24.9387,24.9526,410300.0
2012-01-10 11:50:00,35.91,36.01,35.9,35.94,465500.0,24.9456,25.0151,24.9387,24.9665,465500.0
2012-01-10 12:00:00,35.94,35.96,35.87,35.94,339200.0,24.9665,24.9804,24.9179,24.9665,339200.0
2012-01-10 12:10:00,35.94,35.97,35.87,35.97,523400.0,24.9665,24.9873,24.9179,24.9873,523400.0
2012-01-10 12:20:00,35.96,35.99,35.81,35.9,1321800.0,24.9804,25.0012,24.8762,24.9387,1321800.0
2012-01-10 12:30:00,35.89,35.92,35.86,35.9,598600.0,24.9318,24.9526,24.9109,24.9387,598600.0
2012-01-10 12:40:00,35.9,35.91,35.88,35.9,323200.0,24.9387,24.9456,24.9248,24.9387,323200.0
2012-01-10 12:50:00,35.9,35.93,35.86,35.88,375800.0,24.9387,24.9595,24.9109,24.9248,375800.0
2012-01-10 13:00:00,35.88,35.9,35.86,35.89,333400.0,24.9248,24.9387,24.9109,24.9318,333400.0
2012-01-10 13:10:00,35.88,35.89,35.83,35.86,508200.0,24.9248,24.9318,24.8901,24.9109,508200.0
2012-01-10 13:20:00,35.86,35.88,35.82,35.87,415000.0,24.9109,24.9248,24.8831,24.9179,415000.0
2012-01-10 13:30:00,35.87,35.97,35.86,35.97,761600.0,24.9179,24.9873,24.9109,24.9873,761600.0
2012-01-10 13:40:00,35.96,35.99,35.94,35.94,429900.0,24.9804,25.0012,24.9665,24.9665,429900.0
2012-01-10 13:50:00,35.94,35.98,35.91,35.94,543200.0,24.9665,24.9943,24.9456,24.9665,543200.0
2012-01-10 14:00:00,35.93,35.95,35.9,35.93,273400.0,24.9595,24.9734,24.9387,24.9595,273400.0
2012-01-10 14:10:00,35.92,36.12,35.92,36.09,1000600.0,24.9526,25.0915,24.9526,25.0707,1000600.0
2012-01-10 14:20:00,36.09,36.1,36.05,36.05,642300.0,25.0707,25.0776,25.0429,25.0429,642300.0
2012-01-10 14:30:00,36.05,36.09,36.03,36.09,479700.0,25.0429,25.0707,25.029,25.0707,479700.0
2012-01-10 14:40:00,36.09,36.11,36.03,36.1,456700.0,25.0707,25.0846,25.029,25.0776,456700.0
2012-01-10 14:50:00,36.09,36.18,36.07,36.16,680400.0,25.0707,25.1332,25.0568,25.1193,680400.0
2012-01-10 15:00:00,36.16,36.19,36.1,36.13,699400.0,25.1193,25.1402,25.0776,25.0985,699400.0
2012-01-10 15:10:00,36.12,36.14,36.07,36.12,580300.0,25.0915,25.1054,25.0568,25.0915,580300.0
2012-01-10 15:20:00,36.12,36.12,36.05,36.09,835300.0,25.0915,25.0915,25.0429,25.0707,835300.0
2012-01-10 15:30:00,36.08,36.1,35.96,35.98,967600.0,25.0637,25.0776,24.9804,24.9943,967600.0
2012-01-10 15:40:00,35.98,36.03,35.96,36.01,1101500.0,24.9943,25.029,24.9804,25.0151,1101500.0
2012-01-10 15:50:00,36.02,36.08,35.99,36.04,2957700.0,25.0221,25.0637,25.0012,25.036,2957700.0
2012-01-11 09:30:00,35.8,35.86,35.66,35.84,1268200.0,24.8692,24.9109,24.772,24.897,1268200.0
2012-01-11 09:40:00,35.84,35.87,35.76,35.85,1620900.0,24.897,24.9179,24.8414,24.904,1620900.0
2012-01-11 09:50:00,35.84,35.89,35.77,35.77,958200.0,24.897,24.9318,24.8484,24.8484,958200.0
2012-01-11 10:00:00,35.77,35.83,35.71,35.75,1124900.0,24.8484,24.8901,24.8067,24.8345,1124900.0
2012-01-11 10:10:00,35.75,35.86,35.74,35.84,724700.0,24.8345,24.9109,24.8276,24.897,724700.0
2012-01-11 10:20:00,35.84,35.89,35.79,35.85,795700.0,24.897,24.9318,24.8623,24.904,795700.0
2012-01-11 10:30:00,35.85,36.08,35.82,36.04,1130800.0,24.904,25.0637,24.8831,25.036,1130800.0
2012-01-11 10:40:00,36.05,36.29,36.03,36.23,900900.0,25.0429,25.2096,25.029,25.1679,900900.0
2012-01-11 10:50:00,36.23,36.28,36.09,36.1,774800.0,25.1679,25.2027,25.0707,25.0776,774800.0
2012-01-11 11:00:00,36.1,36.19,36.09,36.13,424100.0,25.0776,25.1402,25.0707,25.0985,424100.0
2012-01-11 11:10:00,36.13,36.17,36.08,36.15,503300.0,25.0985,25.1263,25.0637,25.1124,503300.0
2012-01-11 11:20:00,36.15,36.24,36.14,36.14,353400.0,25.1124,25.1749,25.1054,25.1054,353400.0
2012-01-11 11:30:00,36.14,36.2,36.13,36.14,348200.0,25.1054,25.1471,25.0985,25.1054,348200.0
2012-01-11 11:40:00,36.14,36.23,36.14,36.16,741300.0,25.1054,25.1679,25.1054,25.1193,741300.0
2012-01-11 11:50:00,36.16,36.18,36.12,36.12,362200.0,25.1193,25.1332,25.0915,25.0915,362200.0
2012-01-11 12:00:00,36.12,36.19,36.09,36.15,571000.0,25.0915,25.1402,25.0707,25.1124,571000.0
2012-01-11 12:10:00,36.15,36.23,36.14,36.21,416400.0,25.1124,25.1679,25.1054,25.154,416400.0
2012-01-11 12:20:00,36.21,36.24,36.16,36.19,354200.0,25.154,25.1749,25.1193,25.1402,354200.0
2012-01-11 12:30:00,36.2,36.29,36.19,36.23,436000.0,25.1471,25.2096,25.1402,25.1679,436000.0
2012-01-11 12:40:00,36.23,36.24,36.15,36.2,287500.0,25.1679,25.1749,25.1124,25.1471,287500.0
2012-01-11 12:50:00,36.2,36.24,36.17,36.2,222100.0,25.1471,25.1749,25.1263,25.1471,222100.0
2012-01-11 13:00:00,36.2,36.32,36.19,36.32,499700.0,25.1471,25.2305,25.1402,25.2305,499700.0
2012-01-11 13:10:00,36.31,36.34,36.3,36.33,538000.0,25.2235,25.2444,25.2166,25.2374,538000.0
2012-01-11 13:20:00,36.33,36.39,36.32,36.38,417200.0,25.2374,25.2791,25.2305,25.2721,417200.0
2012-01-11 13:30:00,36.38,36.46,36.36,36.41,744800.0,25.2721,25.3277,25.2582,25.293,744800.0
2012-01-11 13:40:00,36.4,36.5,36.38,36.48,741400.0,25.286,25.3555,25.2721,25.3416,741400.0
2012-01-11 13:50:00,36.48,36.5,36.45,36.46,378800.0,25.3416,25.3555,25.3208,25.3277,378800.0
2012-01-11 14:00:00,36.47,36.49,36.38,36.38,547700.0,25.3347,25.3486,25.2721,25.2721,547700.0
2012-01-11 14:10:00,36.37,36.45,36.37,36.44,497900.0,25.2652,25.3208,25.2652,25.3138,497900.0
2012-01-11 14:20:00,36.44,36.44,36.34,36.37,543600.0,25.3138,25.3138,25.2444,25.2652,543600.0
2012-01-11 14:30:00,36.37,36.42,36.36,36.4,398500.0,25.2652,25.2999,25.2582,25.286,398500.0
2012-01-11 14:40:00,36.4,36.47,36.38,36.43,436900.0,25.286,25.3347,25.2721,25.3069,436900.0
2012-01-11 14:50:00,36.43,36.43,36.38,36.42,522900.0,25.3069,25.3069,25.2721,25.2999,522900.0
2012-01-11 15:00:00,36.41,36.45,36.38,36.45,410600.0,25.293,25.3208,25.2721,25.3208,410600.0
2012-01-11 15:10:00,36.44,36.48,36.42,36.48,505000.0,25.3138,25.3416,25.2999,25.3416,505000.0
2012-01-11 15:20:00,36.49,36.72,36.48,36.7,1428800.0,25.3486,25.5083,25.3416,25.4944,1428800.0
2012-01-11 15:30:00,36.69,36.7,36.61,36.66,791500.0,25.4875,25.4944,25.4319,25.4666,791500.0
2012-01-11 15:40:00,36.66,36.74,36.62,36.64,1287900.0,25.4666,25.5222,25.4389,25.4528,1287900.0
2012-01-11 15:50:00,36.64,36.68,36.58,36.65,2613300.0,25.4528,25.4805,25.4111,25.4597,2613300.0
2012-01-12 09:30:00,36.82,37.05,36.65,36.65,2329100.0,25.5778,25.7376,25.4597,25.4597,2329100.0
2012-01-12 09:40:00,36.65,36.75,36.4,36.67,2435400.0,25.4597,25.5292,25.286,25.4736,2435400.0
2012-01-12 09:50:00,36.67,36.71,36.45,36.51,1473700.0,25.4736,25.5014,25.3208,25.3624,1473700.0
2012-01-12 10:00:00,36.51,36.57,36.34,36.35,1257400.0,25.3624,25.4041,25.2444,25.2513,1257400.0
2012-01-12 10:10:00,36.36,36.56,36.26,36.36,1553500.0,25.2582,25.3972,25.1888,25.2582,1553500.0
2012-01-12 10:20:00,36.36,36.53,36.36,36.45,873100.0,25.2582,25.3763,25.2582,25.3208,873100.0
2012-01-12 10:30:00,36.45,36.51,36.35,36.38,753200.0,25.3208,25.3624,25.2513,25.2721,753200.0
2012-01-12 10:40:00,36.38,36.4,36.17,36.22,1162400.0,25.2721,25.286,25.1263,25.161,1162400.0
2012-01-12 10:50:00,36.21,36.37,36.19,36.33,964400.0,25.154,25.2652,25.1402,25.2374,964400.0
2012-01-12 11:00:00,36.33,36.45,36.3,36.41,997500.0,25.2374,25.3208,25.2166,25.293,997500.0
2012-01-12 11:10:00,36.4,36.41,36.27,36.27,583600.0,25.286,25.293,25.1957,25.1957,583600.0
2012-01-12 11:20:00,36.27,36.34,36.24,36.33,583800.0,25.1957,25.2444,25.1749,25.2374,583800.0
2012-01-12 11:30:00,36.32,36.33,36.24,36.3,594900.0,25.2305,25.2374,25.1749,25.2166,594900.0
2012-01-12 11:40:00,36.29,36.35,36.26,36.34,560200.0,25.2096,25.2513,25.1888,25.2444,560200.0
2012-01-12 11:50:00,36.34,36.38,36.32,36.38,476400.0,25.2444,25.2721,25.2305,25.2721,476400.0
2012-01-12 12:00:00,36.37,36.41,36.35,36.4,459600.0,25.2652,25.293,25.2513,25.286,459600.0
2012-01-12 12:10:00,36.4,36.44,36.36,36.44,485200.0,25.286,25.3138,25.2582,25.3138,485200.0
2012-01-12 12:20:00,36.44,36.5,36.44,36.5,361900.0,25.3138,25.3555,25.3138,25.3555,361900.0
2012-01-12 12:30:00,36.49,36.54,36.47,36.47,551100.0,25.3486,25.3833,25.3347,25.3347,551100.0
2012-01-12 12:40:00,36.48,36.5,36.47,36.49,186800.0,25.3416,25.3555,25.3347,25.3486,186800.0
2012-01-12 12:50:00,36.49,36.58,36.47,36.57,387200.0,25.3486,25.4111,25.3347,25.4041,387200.0
2012-01-12 13:00:00,36.57,36.67,36.53,36.53,545300.0,25.4041,25.4736,25.3763,25.3763,545300.0
2012-01-12 13:10:00,36.53,36.57,36.47,36.5,501500.0,25.3763,25.4041,25.3347,25.3555,501500.0
2012-01-12 13:20:00,36.5,36.5,36.44,36.46,377300.0,25.3555,25.3555,25.3138,25.3277,377300.0
2012-01-12 13:30:00,36.46,36.47,36.35,36.38,537100.0,25.3277,25.3347,25.2513,25.2721,537100.0
2012-01-12 13:40:00,36.37,36.47,36.35,36.38,474500.0,25.2652,25.3347,25.2513,25.2721,474500.0
2012-01-12 13:50:00,36.38,36.41,36.35,36.37,644300.0,25.2721,25.293,25.2513,25.2652,644300.0
2012-01-12 14:00:00,36.38,36.5,36.36,36.37,616000.0,25.2721,25.3555,25.2582,25.2652,616000.0
2012-01-12 14:10:00,36.38,36.45,36.37,36.43,553900.0,25.2721,25.3208,25.2652,25.3069,553900.0
2012-01-12 14:20:00,36.43,36.45,36.41,36.42,482000.0,25.3069,25.3208,25.293,25.2999,482000.0
2012-01-12 14:30:00,36.42,36.57,36.42,36.55,591600.0,25.2999,25.4041,25.2999,25.3902,591600.0
2012-01-12 14:40:00,36.56,36.66,36.54,36.58,651100.0,25.3972,25.4666,25.3833,25.4111,651100.0
2012-01-12 14:50:00,36.58,36.63,36.56,36.61,500500.0,25.4111,25.4458,25.3972,25.4319,500500.0
2012-01-12 15:00:00,36.61,36.68,36.55,36.66,657900.0,25.4319,25.4805,25.3902,25.4666,657900.0
2012-01-12 15:10:00,36.67,36.67,36.58,36.6,870700.0,25.4736,25.4736,25.4111,25.425,870700.0
2012-01-12 15:20:00,36.6,36.7,36.6,36.68,1343500.0,25.425,25.4944,25.425,25.4805,1343500.0
2012-01-12 15:30:00,36.68,36.72,36.63,36.71,1833100.0,25.4805,25.5083,25.4458,25.5014,1833100.0
2012-01-12 15:40:00,36.71,36.77,36.67,36.75,1957200.0,25.5014,25.5431,25.4736,25.5292,1957200.0
2012-01-12 15:50:00,36.75,36.88,36.74,36.83,3235700.0,25.5292,25.6195,25.5222,25.5847,3235700.0
2012-01-13 09:30:00,35.26,35.79,35.13,35.71,4813400.0,24.4941,24.8623,24.4038,24.8067,4813400.0
2012-01-13 09:40:00,35.71,35.86,35.6,35.76,5421200.0,24.8067,24.9109,24.7303,24.8414,5421200.0
2012-01-13 09:50:00,35.76,35.77,35.55,35.68,2759800.0,24.8414,24.8484,24.6956,24.7859,2759800.0
2012-01-13 10:00:00,35.68,35.71,35.45,35.47,2240100.0,24.7859,24.8067,24.6261,24.64,2240100.0
2012-01-13 10:10:00,35.47,35.5,35.36,35.37,1984300.0,24.64,24.6608,24.5636,24.5705,1984300.0
2012-01-13 10:20:00,35.36,35.49,35.21,35.43,2583800.0,24.5636,24.6539,24.4594,24.6122,2583800.0
2012-01-13 10:30:00,35.43,35.46,35.18,35.3,1757800.0,24.6122,24.633,24.4385,24.5219,1757800.0
2012-01-13 10:40:00,35.3,35.4,35.25,35.32,1386000.0,24.5219,24.5914,24.4872,24.5358,1386000.0
2012-01-13 10:50:00,35.32,35.37,35.28,35.35,1270800.0,24.5358,24.5705,24.508,24.5566,1270800.0
2012-01-13 11:00:00,35.35,35.54,35.34,35.46,1424500.0,24.5566,24.6886,24.5497,24.633,1424500.0
2012-01-13 11:10:00,35.45,35.53,35.36,35.52,1153000.0,24.6261,24.6817,24.5636,24.6747,1153000.0
2012-01-13 11:20:00,35.53,35.62,35.48,35.56,1264200.0,24.6817,24.7442,24.6469,24.7025,1264200.0
2012-01-13 11:30:00,35.56,35.75,35.56,35.67,1508500.0,24.7025,24.8345,24.7025,24.7789,1508500.0
2012-01-13 11:40:00,35.66,35.73,35.64,35.69,900000.0,24.772,24.8206,24.7581,24.7928,900000.0
2012-01-13 11:50:00,35.7,35.71,35.61,35.68,953800.0,24.7998,24.8067,24.7372,24.7859,953800.0
2012-01-13 12:00:00,35.68,35.69,35.57,35.65,947000.0,24.7859,24.7928,24.7095,24.765,947000.0
2012-01-13 12:10:00,35.65,35.65,35.46,35.53,738000.0,24.765,24.765,24.633,24.6817,738000.0
2012-01-13 12:20:00,35.53,35.56,35.48,35.52,638100.0,24.6817,24.7025,24.6469,24.6747,638100.0
2012-01-13 12:30:00,35.52,35.55,35.47,35.51,433500.0,24.6747,24.6956,24.64,24.6678,433500.0
2012-01-13 12:40:00,35.51,35.61,35.5,35.59,436000.0,24.6678,24.7372,24.6608,24.7234,436000.0
2012-01-13 12:50:00,35.6,35.61,35.56,35.58,369200.0,24.7303,24.7372,24.7025,24.7164,369200.0
2012-01-13 13:00:00,35.58,35.59,35.37,35.41,949200.0,24.7164,24.7234,24.5705,24.5983,949200.0
2012-01-13 13:10:00,35.41,35.44,35.35,35.43,705200.0,24.5983,24.6192,24.5566,24.6122,705200.0
2012-01-13 13:20:00,35.44,35.47,35.4,35.45,339000.0,24.6192,24.64,24.5914,24.6261,339000.0
2012-01-13 13:30:00,35.45,35.51,35.42,35.49,425800.0,24.6261,24.6678,24.6053,24.6539,425800.0
2012-01-13 13:40:00,35.49,35.56,35.42,35.55,550200.0,24.6539,24.7025,24.6053,24.6956,550200.0
2012-01-13 13:50:00,35.54,35.59,35.5,35.53,653400.0,24.6886,24.7234,24.6608,24.6817,653400.0
2012-01-13 14:00:00,35.53,35.58,35.5,35.55,394300.0,24.6817,24.7164,24.6608,24.6956,394300.0
2012-01-13 14:10:00,35.55,35.56,35.49,35.53,514000.0,24.6956,24.7025,24.6539,24.6817,514000.0
2012-01-13 14:20:00,35.54,35.64,35.53,35.62,721300.0,24.6886,24.7581,24.6817,24.7442,721300.0
2012-01-13 14:30:00,35.62,35.68,35.61,35.66,874300.0,24.7442,24.7859,24.7372,24.772,874300.0
2012-01-13 14:40:00,35.66,35.7,35.64,35.69,563400.0,24.772,24.7998,24.7581,24.7928,563400.0
2012-01-13 14:50:00,35.69,35.77,35.64,35.76,830000.0,24.7928,24.8484,24.7581,24.8414,830000.0
2012-01-13 15:00:00,35.77,35.81,35.74,35.8,1204400.0,24.8484,24.8762,24.8276,24.8692,1204400.0
2012-01-13 15:10:00,35.81,35.81,35.71,35.72,1554800.0,24.8762,24.8762,24.8067,24.8137,1554800.0
2012-01-13 15:20:00,35.72,35.91,35.69,35.9,2109400.0,24.8137,24.9456,24.7928,24.9387,2109400.0
2012-01-13 15:30:00,35.9,35.91,35.85,35.86,1557700.0,24.9387,24.9456,24.904,24.9109,1557700.0
2012-01-13 15:40:00,35.86,35.92,35.85,35.92,1962800.0,24.9109,24.9526,24.904,24.9526,1962800.0
2012-01-13 15:50:00,35.92,35.92,35.84,35.9,3244100.0,24.9526,24.9526,24.897,24.9387,3244100.0
2012-01-17 09:30:00,34.85,35.48,34.5,35.46,8203700.0,24.2093,24.6469,23.9662,24.633,8203700.0
2012-01-17 09:40:00,35.45,35.68,35.44,35.61,3319200.0,24.6261,24.7859,24.6192,24.7372,3319200.0
2012-01-17 09:50:00,35.61,35.62,35.26,35.42,2726300.0,24.7372,24.7442,24.4941,24.6053,2726300.0
2012-01-17 10:00:00,35.41,35.45,35.24,35.29,1812200.0,24.5983,24.6261,24.4802,24.515,1812200.0
2012-01-17 10:10:00,35.3,35.39,35.25,35.25,1248900.0,24.5219,24.5844,24.4872,24.4872,1248900.0
2012-01-17 10:20:00,35.26,35.44,35.22,35.36,1076800.0,24.4941,24.6192,24.4663,24.5636,1076800.0
2012-01-17 10:30:00,35.36,35.39,35.24,35.28,1427100.0,24.5636,24.5844,24.4802,24.508,1427100.0
2012-01-17 10:40:00,35.28,35.29,35.06,35.08,1881500.0,24.508,24.515,24.3552,24.3691,1881500.0
2012-01-17 10:50:00,35.07,35.27,35.05,35.26,1156600.0,24.3621,24.5011,24.3482,24.4941,1156600.0
2012-01-17 11:00:00,35.26,35.34,35.2,35.2,940200.0,24.4941,24.5497,24.4524,24.4524,940200.0
2012-01-17 11:10:00,35.2,35.39,35.18,35.18,909000.0,24.4524,24.5844,24.4385,24.4385,909000.0
2012-01-17 11:20:00,35.19,35.2,35.13,35.2,631000.0,24.4455,24.4524,24.4038,24.4524,631000.0
2012-01-17 11:30:00,35.2,35.3,35.19,35.23,855900.0,24.4524,24.5219,24.4455,24.4733,855900.0
2012-01-17 11:40:00,35.23,35.3,35.23,35.28,446500.0,24.4733,24.5219,24.4733,24.508,446500.0
2012-01-17 11:50:00,35.27,35.29,35.16,35.25,524200.0,24.5011,24.515,24.4246,24.4872,524200.0
2012-01-17 12:00:00,35.26,35.29,35.21,35.26,564400.0,24.4941,24.515,24.4594,24.4941,564400.0
2012-01-17 12:10:00,35.26,35.36,35.25,35.3,722400.0,24.4941,24.5636,24.4872,24.5219,722400.0
2012-01-17 12:20:00,35.3,35.3,35.16,35.2,694500.0,24.5219,24.5219,24.4246,24.4524,694500.0
2012-01-17 12:30:00,35.21,35.24,35.09,35.14,741300.0,24.4594,24.4802,24.376,24.4107,741300.0
2012-01-17 12:40:00,35.15,35.15,35.0,35.01,719300.0,24.4177,24.4177,24.3135,24.3204,719300.0
2012-01-17 12:50:00,35.0,35.2,35.0,35.2,999600.0,24.3135,24.4524,24.3135,24.4524,999600.0
2012-01-17 13:00:00,35.2,35.25,35.14,35.19,569500.0,24.4524,24.4872,24.4107,24.4455,569500.0
2012-01-17 13:10:00,35.19,35.22,35.14,35.18,378200.0,24.4455,24.4663,24.4107,24.4385,378200.0
2012-01-17 13:20:00,35.17,35.26,35.17,35.23,406700.0,24.4316,24.4941,24.4316,24.4733,406700.0
2012-01-17 13:30:00,35.23,35.24,35.13,35.15,512000.0,24.4733,24.4802,24.4038,24.4177,512000.0
2012-01-17 13:40:00,35.15,35.21,35.13,35.21,444100.0,24.4177,24.4594,24.4038,24.4594,444100.0
2012-01-17 13:50:00,35.21,35.27,35.17,35.19,605300.0,24.4594,24.5011,24.4316,24.4455,605300.0
2012-01-17 14:00:00,35.2,35.21,35.16,35.2,319200.0,24.4524,24.4594,24.4246,24.4524,319200.0
2012-01-17 14:10:00,35.2,35.21,35.14,35.17,1041600.0,24.4524,24.4594,24.4107,24.4316,1041600.0
2012-01-17 14:20:00,35.17,35.2,35.1,35.1,526600.0,24.4316,24.4524,24.383,24.383,526600.0
2012-01-17 14:30:00,35.1,35.15,34.95,34.97,1344700.0,24.383,24.4177,24.2788,24.2927,1344700.0
2012-01-17 14:40:00,34.97,35.0,34.86,34.9,970400.0,24.2927,24.3135,24.2162,24.244,970400.0
2012-01-17 14:50:00,34.9,35.0,34.83,34.98,912000.0,24.244,24.3135,24.1954,24.2996,912000.0
2012-01-17 15:00:00,34.99,35.0,34.77,34.79,1084600.0,24.3065,24.3135,24.1537,24.1676,1084600.0
2012-01-17 15:10:00,34.79,34.89,34.74,34.74,925100.0,24.1676,24.2371,24.1329,24.1329,925100.0
2012-01-17 15:20:00,34.75,34.81,34.7,34.81,1093200.0,24.1398,24.1815,24.1051,24.1815,1093200.0
2012-01-17 15:30:00,34.81,34.86,34.73,34.86,1370000.0,24.1815,24.2162,24.1259,24.2162,1370000.0
2012-01-17 15:40:00,34.86,34.97,34.85,34.95,1839200.0,24.2162,24.2927,24.2093,24.2788,1839200.0
2012-01-17 15:50:00,34.95,34.96,34.76,34.9,3417500.0,24.2788,24.2857,24.1468,24.244,3417500.0
2012-01-18 09:30:00,34.53,35.11,34.53,34.91,2378600.0,23.987,24.3899,23.987,24.251,2378600.0
2012-01-18 09:40:00,34.9,35.25,34.86,35.2,1556700.0,24.244,24.4872,24.2162,24.4524,1556700.0
2012-01-18 09:50:00,35.2,35.42,35.17,35.36,1392700.0,24.4524,24.6053,24.4316,24.5636,1392700.0
2012-01-18 10:00:00,35.36,35.85,35.36,35.8,3144200.0,24.5636,24.904,24.5636,24.8692,3144200.0
2012-01-18 10:10:00,35.8,35.9,35.68,35.74,2769600.0,24.8692,24.9387,24.7859,24.8276,2769600.0
2012-01-18 10:20:00,35.75,35.84,35.67,35.79,1507800.0,24.8345,24.897,24.7789,24.8623,1507800.0
2012-01-18 10:30:00,35.78,35.9,35.77,35.87,1536700.0,24.8553,24.9387,24.8484,24.9179,1536700.0
2012-01-18 10:40:00,35.86,35.95,35.81,35.88,1474700.0,24.9109,24.9734,24.8762,24.9248,1474700.0
2012-01-18 10:50:00,35.89,36.04,35.86,35.97,1707800.0,24.9318,25.036,24.9109,24.9873,1707800.0
2012-01-18 11:00:00,35.98,36.14,35.98,36.07,1577100.0,24.9943,25.1054,24.9943,25.0568,1577100.0
2012-01-18 11:10:00,36.08,36.23,36.07,36.1,1501300.0,25.0637,25.1679,25.0568,25.0776,1501300.0
2012-01-18 11:20:00,36.11,36.17,36.03,36.03,982400.0,25.0846,25.1263,25.029,25.029,982400.0
2012-01-18 11:30:00,36.04,36.15,36.03,36.09,1176400.0,25.036,25.1124,25.029,25.0707,1176400.0
2012-01-18 11:40:00,36.08,36.15,35.98,36.02,817600.0,25.0637,25.1124,24.9943,25.0221,817600.0
2012-01-18 11:50:00,36.02,36.04,35.94,36.04,864000.0,25.0221,25.036,24.9665,25.036,864000.0
2012-01-18 12:00:00,36.04,36.14,36.0,36.11,521100.0,25.036,25.1054,25.0082,25.0846,521100.0
2012-01-18 12:10:00,36.1,36.17,36.06,36.17,792700.0,25.0776,25.1263,25.0498,25.1263,792700.0
2012-01-18 12:20:00,36.16,36.49,36.16,36.43,2370600.0,25.1193,25.3486,25.1193,25.3069,2370600.0
2012-01-18 12:30:00,36.44,36.61,36.43,36.48,1708100.0,25.3138,25.4319,25.3069,25.3416,1708100.0
2012-01-18 12:40:00,36.48,36.59,36.46,36.48,857500.0,25.3416,25.418,25.3277,25.3416,857500.0
2012-01-18 12:50:00,36.49,36.54,36.41,36.43,626600.0,25.3486,25.3833,25.293,25.3069,626600.0
2012-01-18 13:00:00,36.43,36.45,36.34,36.38,858300.0,25.3069,25.3208,25.2444,25.2721,858300.0
2012-01-18 13:10:00,36.37,36.4,36.32,36.36,521800.0,25.2652,25.286,25.2305,25.2582,521800.0
2012-01-18 13:20:00,36.35,36.42,36.34,36.37,644700.0,25.2513,25.2999,25.2444,25.2652,644700.0
2012-01-18 13:30:00,36.37,36.57,36.36,36.54,1168900.0,25.2652,25.4041,25.2582,25.3833,1168900.0
2012-01-18 13:40:00,36.54,36.55,36.45,36.5,674000.0,25.3833,25.3902,25.3208,25.3555,674000.0
2012-01-18 13:50:00,36.5,36.53,36.43,36.45,875800.0,25.3555,25.3763,25.3069,25.3208,875800.0
2012-01-18 14:00:00,36.45,36.6,36.45,36.59,840500.0,25.3208,25.425,25.3208,25.418,840500.0
2012-01-18 14:10:00,36.59,36.66,36.55,36.64,1001200.0,25.418,25.4666,25.3902,25.4528,1001200.0
2012-01-18 14:20:00,36.65,36.68,36.58,36.63,892800.0,25.4597,25.4805,25.4111,25.4458,892800.0
2012-01-18 14:30:00,36.63,36.64,36.48,36.48,993600.0,25.4458,25.4528,25.3416,25.3416,993600.0
2012-01-18 14:40:00,36.48,36.53,36.45,36.51,1139800.0,25.3416,25.3763,25.3208,25.3624,1139800.0
2012-01-18 14:50:00,36.51,36.52,36.41,36.43,1067800.0,25.3624,25.3694,25.293,25.3069,1067800.0
2012-01-18 15:00:00,36.44,36.5,36.41,36.47,945500.0,25.3138,25.3555,25.293,25.3347,945500.0
2012-01-18 15:10:00,36.47,36.58,36.46,36.53,1169600.0,25.3347,25.4111,25.3277,25.3763,1169600.0
2012-01-18 15:20:00,36.54,36.62,36.52,36.59,1094900.0,25.3833,25.4389,25.3694,25.418,1094900.0
2012-01-18 15:30:00,36.58,36.65,36.55,36.57,1078000.0,25.4111,25.4597,25.3902,25.4041,1078000.0
2012-01-18 15:40:00,36.58,36.59,36.46,36.49,2075700.0,25.4111,25.418,25.3277,25.3486,2075700.0
2012-01-18 15:50:00,36.48,36.6,36.48,36.56,3416500.0,25.3416,25.425,25.3416,25.3972,3416500.0
2012-01-19 09:30:00,36.82,37.15,36.75,36.86,3291000.0,25.5778,25.807,25.5292,25.6056,3291000.0
2012-01-19 09:40:00,36.86,36.94,36.76,36.92,1455200.0,25.6056,25.6612,25.5361,25.6473,1455200.0
2012-01-19 09:50:00,36.91,37.15,36.86,37.12,1442500.0,25.6403,25.807,25.6056,25.7862,1442500.0
2012-01-19 10:00:00,37.12,37.13,36.74,36.78,1945300.0,25.7862,25.7931,25.5222,25.55,1945300.0
2012-01-19 10:10:00,36.78,37.0,36.71,36.97,1711300.0,25.55,25.7028,25.5014,25.682,1711300.0
2012-01-19 10:20:00,36.98,37.0,36.85,36.89,1085000.0,25.6889,25.7028,25.5986,25.6264,1085000.0
2012-01-19 10:30:00,36.89,36.9,36.79,36.85,869900.0,25.6264,25.6334,25.557,25.5986,869900.0
2012-01-19 10:40:00,36.86,37.0,36.81,37.0,1184400.0,25.6056,25.7028,25.5709,25.7028,1184400.0
2012-01-19 10:50:00,36.99,37.07,36.91,36.92,1129300.0,25.6959,25.7515,25.6403,25.6473,1129300.0
2012-01-19 11:00:00,36.93,36.98,36.88,36.9,674600.0,25.6542,25.6889,25.6195,25.6334,674600.0
2012-01-19 11:10:00,36.9,37.03,36.87,37.01,745100.0,25.6334,25.7237,25.6125,25.7098,745100.0
2012-01-19 11:20:00,37.0,37.05,36.97,37.05,758000.0,25.7028,25.7376,25.682,25.7376,758000.0
2012-01-19 11:30:00,37.04,37.07,37.0,37.05,784300.0,25.7306,25.7515,25.7028,25.7376,784300.0
2012-01-19 11:40:00,37.05,37.07,37.0,37.05,660900.0,25.7376,25.7515,25.7028,25.7376,660900.0
2012-01-19 11:50:00,37.06,37.07,37.01,37.06,613600.0,25.7445,25.7515,25.7098,25.7445,613600.0
2012-01-19 12:00:00,37.06,37.07,37.01,37.05,744000.0,25.7445,25.7515,25.7098,25.7376,744000.0
2012-01-19 12:10:00,37.05,37.08,37.02,37.08,450800.0,25.7376,25.7584,25.7167,25.7584,450800.0
2012-01-19 12:20:00,37.08,37.08,36.98,37.0,680600.0,25.7584,25.7584,25.6889,25.7028,680600.0
2012-01-19 12:30:00,37.0,37.04,36.92,36.96,1118300.0,25.7028,25.7306,25.6473,25.6751,1118300.0
2012-01-19 12:40:00,36.97,37.01,36.9,37.0,512500.0,25.682,25.7098,25.6334,25.7028,512500.0
2012-01-19 12:50:00,37.01,37.05,36.98,36.98,554200.0,25.7098,25.7376,25.6889,25.6889,554200.0
2012-01-19 13:00:00,36.98,37.05,36.97,37.04,502600.0,25.6889,25.7376,25.682,25.7306,502600.0
2012-01-19 13:10:00,37.03,37.09,37.0,37.02,471900.0,25.7237,25.7654,25.7028,25.7167,471900.0
2012-01-19 13:20:00,37.02,37.08,37.0,37.06,353600.0,25.7167,25.7584,25.7028,25.7445,353600.0
2012-01-19 13:30:00,37.05,37.07,37.0,37.02,301400.0,25.7376,25.7515,25.7028,25.7167,301400.0
2012-01-19 13:40:00,37.03,37.05,36.99,37.01,413700.0,25.7237,25.7376,25.6959,25.7098,413700.0
2012-01-19 13:50:00,37.01,37.03,36.94,36.94,403000.0,25.7098,25.7237,25.6612,25.6612,403000.0
2012-01-19 14:00:00,36.94,37.05,36.94,37.02,539700.0,25.6612,25.7376,25.6612,25.7167,539700.0
2012-01-19 14:10:00,37.01,37.06,37.01,37.04,387400.0,25.7098,25.7445,25.7098,25.7306,387400.0
2012-01-19 14:20:00,37.04,37.05,36.97,36.99,526500.0,25.7306,25.7376,25.682,25.6959,526500.0
2012-01-19 14:30:00,36.98,37.0,36.87,36.89,760700.0,25.6889,25.7028,25.6125,25.6264,760700.0
2012-01-19 14:40:00,36.88,36.9,36.83,36.87,664700.0,25.6195,25.6334,25.5847,25.6125,664700.0
2012-01-19 14:50:00,36.87,36.88,36.76,36.76,555600.0,25.6125,25.6195,25.5361,25.5361,555600.0
2012-01-19 15:00:00,36.76,36.87,36.71,36.87,959400.0,25.5361,25.6125,25.5014,25.6125,959400.0
2012-01-19 15:10:00,36.86,36.88,36.77,36.81,699700.0,25.6056,25.6195,25.5431,25.5709,699700.0
2012-01-19 15:20:00,36.81,36.87,36.76,36.77,719700.0,25.5709,25.6125,25.5361,25.5431,719700.0
2012-01-19 15:30:00,36.76,36.88,36.76,36.86,858500.0,25.5361,25.6195,25.5361,25.6056,858500.0
2012-01-19 15:40:00,36.86,36.94,36.83,36.86,1003500.0,25.6056,25.6612,25.5847,25.6056,1003500.0
2012-01-19 15:50:00,36.86,36.92,36.82,36.92,1480900.0,25.6056,25.6473,25.5778,25.6473,1480900.0
2012-01-20 09:30:00,36.78,36.84,36.62,36.77,3702900.0,25.55,25.5917,25.4389,25.5431,3702900.0
2012-01-20 09:40:00,36.78,37.1,36.77,37.01,1321100.0,25.55,25.7723,25.5431,25.7098,1321100.0
2012-01-20 09:50:00,37.0,37.12,36.99,37.09,770600.0,25.7028,25.7862,25.6959,25.7654,770600.0
2012-01-20 10:00:00,37.09,37.14,36.97,36.99,799100.0,25.7654,25.8001,25.682,25.6959,799100.0
2012-01-20 10:10:00,36.98,37.07,36.93,36.99,636800.0,25.6889,25.7515,25.6542,25.6959,636800.0
2012-01-20 10:20:00,36.99,37.09,36.97,37.08,573600.0,25.6959,25.7654,25.682,25.7584,573600.0
2012-01-20 10:30:00,37.09,37.12,37.01,37.02,612500.0,25.7654,25.7862,25.7098,25.7167,612500.0
2012-01-20 10:40:00,37.01,37.06,36.97,37.04,605400.0,25.7098,25.7445,25.682,25.7306,605400.0
2012-01-20 10:50:00,37.04,37.05,36.95,36.96,575900.0,25.7306,25.7376,25.6681,25.6751,575900.0
2012-01-20 11:00:00,36.96,37.0,36.92,36.99,506000.0,25.6751,25.7028,25.6473,25.6959,506000.0
2012-01-20 11:10:00,36.99,37.07,36.95,37.05,563100.0,25.6959,25.7515,25.6681,25.7376,563100.0
2012-01-20 11:20:00,37.05,37.15,37.04,37.14,784600.0,25.7376,25.807,25.7306,25.8001,784600.0
2012-01-20 11:30:00,37.13,37.14,37.07,37.11,605100.0,25.7931,25.8001,25.7515,25.7793,605100.0
2012-01-20 11:40:00,37.11,37.13,37.06,37.1,580500.0,25.7793,25.7931,25.7445,25.7723,580500.0
2012-01-20 11:50:00,37.09,37.13,37.05,37.11,545600.0,25.7654,25.7931,25.7376,25.7793,545600.0
2012-01-20 12:00:00,37.11,37.14,37.09,37.11,533100.0,25.7793,25.8001,25.7654,25.7793,533100.0
2012-01-20 12:10:00,37.11,37.12,37.07,37.1,535000.0,25.7793,25.7862,25.7515,25.7723,535000.0
2012-01-20 12:20:00,37.1,37.13,37.07,37.13,418900.0,25.7723,25.7931,25.7515,25.7931,418900.0
2012-01-20 12:30:00,37.12,37.13,37.09,37.09,382300.0,25.7862,25.7931,25.7654,25.7654,382300.0
2012-01-20 12:40:00,37.09,37.13,37.07,37.09,389600.0,25.7654,25.7931,25.7515,25.7654,389600.0
2012-01-20 12:50:00,37.09,37.1,37.05,37.05,465100.0,25.7654,25.7723,25.7376,25.7376,465100.0
2012-01-20 13:00:00,37.06,37.07,37.02,37.05,280400.0,25.7445,25.7515,25.7167,25.7376,280400.0
2012-01-20 13:10:00,37.05,37.05,37.0,37.04,276700.0,25.7376,25.7376,25.7028,25.7306,276700.0
2012-01-20 13:20:00,37.03,37.09,37.02,37.03,327100.0,25.7237,25.7654,25.7167,25.7237,327100.0
2012-01-20 13:30:00,37.03,37.04,36.95,36.96,315800.0,25.7237,25.7306,25.6681,25.6751,315800.0
2012-01-20 13:40:00,36.97,37.03,36.95,36.98,370000.0,25.682,25.7237,25.6681,25.6889,370000.0
2012-01-20 13:50:00,36.97,37.02,36.95,36.95,307100.0,25.682,25.7167,25.6681,25.6681,307100.0
2012-01-20 14:00:00,36.95,37.0,36.95,37.0,402600.0,25.6681,25.7028,25.6681,25.7028,402600.0
2012-01-20 14:10:00,37.0,37.03,36.99,37.02,374900.0,25.7028,25.7237,25.6959,25.7167,374900.0
2012-01-20 14:20:00,37.01,37.05,37.01,37.02,348300.0,25.7098,25.7376,25.7098,25.7167,348300.0
2012-01-20 14:30:00,37.01,37.03,36.96,37.01,673100.0,25.7098,25.7237,25.6751,25.7098,673100.0
2012-01-20 14:40:00,37.02,37.07,37.0,37.07,563100.0,25.7167,25.7515,25.7028,25.7515,563100.0
2012-01-20 14:50:00,37.07,37.14,37.06,37.14,647500.0,25.7515,25.8001,25.7445,25.8001,647500.0
2012-01-20 15:00:00,37.13,37.24,37.12,37.23,846000.0,25.7931,25.8696,25.7862,25.8626,846000.0
2012-01-20 15:10:00,37.23,37.32,37.19,37.32,713500.0,25.8626,25.9251,25.8348,25.9251,713500.0
2012-01-20 15:20:00,37.32,37.4,37.31,37.36,730700.0,25.9251,25.9807,25.9182,25.9529,730700.0
2012-01-20 15:30:00,37.36,37.4,37.27,37.3,1193000.0,25.9529,25.9807,25.8904,25.9112,1193000.0
2012-01-20 15:40:00,37.3,37.36,37.22,37.34,1649900.0,25.9112,25.9529,25.8557,25.939,1649900.0
2012-01-20 15:50:00,37.33,37.37,37.14,37.37,4268500.0,25.9321,25.9599,25.8001,25.9599,4268500.0
2012-01-23 09:30:00,37.31,37.63,37.27,37.54,1908200.0,25.9182,26.1405,25.8904,26.078,1908200.0
2012-01-23 09:40:00,37.56,37.75,37.55,37.7,1427000.0,26.0919,26.2238,26.0849,26.1891,1427000.0
2012-01-23 09:50:00,37.7,37.94,37.69,37.89,1559700.0,26.1891,26.3558,26.1822,26.3211,1559700.0
2012-01-23 10:00:00,37.88,37.91,37.78,37.81,919800.0,26.3141,26.335,26.2447,26.2655,919800.0
2012-01-23 10:10:00,37.81,37.85,37.75,37.84,500200.0,26.2655,26.2933,26.2238,26.2864,500200.0
2012-01-23 10:20:00,37.83,37.84,37.71,37.74,600800.0,26.2794,26.2864,26.1961,26.2169,600800.0
2012-01-23 10:30:00,37.73,37.76,37.66,37.74,513600.0,26.2099,26.2308,26.1613,26.2169,513600.0
2012-01-23 10:40:00,37.74,37.76,37.65,37.66,595400.0,26.2169,26.2308,26.1544,26.1613,595400.0
2012-01-23 10:50:00,37.67,37.68,37.55,37.61,609900.0,26.1683,26.1752,26.0849,26.1266,609900.0
2012-01-23 11:00:00,37.61,37.61,37.48,37.52,709600.0,26.1266,26.1266,26.0363,26.0641,709600.0
2012-01-23 11:10:00,37.51,37.62,37.5,37.6,883600.0,26.0571,26.1335,26.0502,26.1196,883600.0
2012-01-23 11:20:00,37.6,37.63,37.52,37.6,416800.0,26.1196,26.1405,26.0641,26.1196,416800.0
2012-01-23 11:30:00,37.61,37.69,37.5,37.56,602200.0,26.1266,26.1822,26.0502,26.0919,602200.0
2012-01-23 11:40:00,37.55,37.56,37.44,37.48,563700.0,26.0849,26.0919,26.0085,26.0363,563700.0
2012-01-23 11:50:00,37.48,37.53,37.47,37.52,360200.0,26.0363,26.071,26.0293,26.0641,360200.0
2012-01-23 12:00:00,37.52,37.52,37.29,37.38,775900.0,26.0641,26.0641,25.9043,25.9668,775900.0
2012-01-23 12:10:00,37.39,37.43,37.36,37.42,450100.0,25.9738,26.0015,25.9529,25.9946,450100.0
2012-01-23 12:20:00,37.42,37.48,37.39,37.47,379400.0,25.9946,26.0363,25.9738,26.0293,379400.0
2012-01-23 12:30:00,37.48,37.48,37.42,37.44,300500.0,26.0363,26.0363,25.9946,26.0085,300500.0
2012-01-23 12:40:00,37.44,37.47,37.4,37.41,282200.0,26.0085,26.0293,25.9807,25.9877,282200.0
2012-01-23 12:50:00,37.4,37.43,37.33,37.34,292300.0,25.9807,26.0015,25.9321,25.939,292300.0
2012-01-23 13:00:00,37.34,37.43,37.33,37.42,213900.0,25.939,26.0015,25.9321,25.9946,213900.0
2012-01-23 13:10:00,37.43,37.43,37.33,37.36,411000.0,26.0015,26.0015,25.9321,25.9529,411000.0
2012-01-23 13:20:00,37.36,37.42,37.34,37.42,510000.0,25.9529,25.9946,25.939,25.9946,510000.0
2012-01-23 13:30:00,37.42,37.47,37.37,37.4,415200.0,25.9946,26.0293,25.9599,25.9807,415200.0
2012-01-23 13:40:00,37.41,37.46,37.39,37.44,326600.0,25.9877,26.0224,25.9738,26.0085,326600.0
2012-01-23 13:50:00,37.45,37.48,37.41,37.46,239900.0,26.0154,26.0363,25.9877,26.0224,239900.0
2012-01-23 14:00:00,37.46,37.53,37.43,37.51,379000.0,26.0224,26.071,26.0015,26.0571,379000.0
2012-01-23 14:10:00,37.51,37.52,37.44,37.47,364700.0,26.0571,26.0641,26.0085,26.0293,364700.0
2012-01-23 14:20:00,37.47,37.53,37.46,37.53,350100.0,26.0293,26.071,26.0224,26.071,350100.0
2012-01-23 14:30:00,37.52,37.56,37.49,37.49,370200.0,26.0641,26.0919,26.0432,26.0432,370200.0
2012-01-23 14:40:00,37.5,37.54,37.44,37.49,418700.0,26.0502,26.078,26.0085,26.0432,418700.0
2012-01-23 14:50:00,37.49,37.57,37.43,37.54,532100.0,26.0432,26.0988,26.0015,26.078,532100.0
2012-01-23 15:00:00,37.54,37.67,37.49,37.66,835100.0,26.078,26.1683,26.0432,26.1613,835100.0
2012-01-23 15:10:00,37.66,37.79,37.63,37.73,836700.0,26.1613,26.2516,26.1405,26.2099,836700.0
2012-01-23 15:20:00,37.73,37.8,37.68,37.79,552300.0,26.2099,26.2586,26.1752,26.2516,552300.0
2012-01-23 15:30:00,37.79,37.8,37.65,37.69,821200.0,26.2516,26.2586,26.1544,26.1822,821200.0
2012-01-23 15:40:00,37.68,37.75,37.68,37.74,899300.0,26.1752,26.2238,26.1752,26.2169,899300.0
2012-01-23 15:50:00,37.73,37.77,37.66,37.67,1539900.0,26.2099,26.2377,26.1613,26.1683,1539900.0
2012-01-24 09:30:00,37.18,37.19,36.8,36.9,1268600.0,25.8279,25.8348,25.5639,25.6334,1268600.0
2012-01-24 09:40:00,36.9,36.97,36.81,36.96,684100.0,25.6334,25.682,25.5709,25.6751,684100.0
2012-01-24 09:50:00,36.95,37.2,36.94,37.13,766000.0,25.6681,25.8418,25.6612,25.7931,766000.0
2012-01-24 10:00:00,37.13,37.28,37.05,37.24,912300.0,25.7931,25.8973,25.7376,25.8696,912300.0
2012-01-24 10:10:00,37.23,37.37,37.22,37.28,558600.0,25.8626,25.9599,25.8557,25.8973,558600.0
2012-01-24 10:20:00,37.29,37.35,37.22,37.22,454400.0,25.9043,25.946,25.8557,25.8557,454400.0
2012-01-24 10:30:00,37.22,37.44,37.2,37.4,942500.0,25.8557,26.0085,25.8418,25.9807,942500.0
2012-01-24 10:40:00,37.4,37.46,37.35,37.41,524800.0,25.9807,26.0224,25.946,25.9877,524800.0
2012-01-24 10:50:00,37.42,37.48,37.4,37.46,684900.0,25.9946,26.0363,25.9807,26.0224,684900.0
2012-01-24 11:00:00,37.46,37.48,37.36,37.39,804800.0,26.0224,26.0363,25.9529,25.9738,804800.0
2012-01-24 11:10:00,37.39,37.53,37.39,37.46,486800.0,25.9738,26.071,25.9738,26.0224,486800.0
2012-01-24 11:20:00,37.47,37.57,37.45,37.56,495900.0,26.0293,26.0988,26.0154,26.0919,495900.0
2012-01-24 11:30:00,37.56,37.58,37.43,37.44,536300.0,26.0919,26.1057,26.0015,26.0085,536300.0
2012-01-24 11:40:00,37.44,37.48,37.36,37.36,442000.0,26.0085,26.0363,25.9529,25.9529,442000.0
2012-01-24 11:50:00,37.36,37.41,37.34,37.37,357200.0,25.9529,25.9877,25.939,25.9599,357200.0
2012-01-24 12:00:00,37.37,37.41,37.3,37.32,490200.0,25.9599,25.9877,25.9112,25.9251,490200.0
2012-01-24 12:10:00,37.32,37.33,37.26,37.29,303700.0,25.9251,25.9321,25.8835,25.9043,303700.0
2012-01-24 12:20:00,37.29,37.33,37.27,37.3,305000.0,25.9043,25.9321,25.8904,25.9112,305000.0
2012-01-24 12:30:00,37.3,37.4,37.29,37.39,382200.0,25.9112,25.9807,25.9043,25.9738,382200.0
2012-01-24 12:40:00,37.39,37.4,37.3,37.33,221200.0,25.9738,25.9807,25.9112,25.9321,221200.0
2012-01-24 12:50:00,37.34,37.46,37.32,37.42,372000.0,25.939,26.0224,25.9251,25.9946,372000.0
2012-01-24 13:00:00,37.42,37.42,37.36,37.39,273500.0,25.9946,25.9946,25.9529,25.9738,273500.0
2012-01-24 13:10:00,37.39,37.4,37.33,37.37,327500.0,25.9738,25.9807,25.9321,25.9599,327500.0
2012-01-24 13:20:00,37.37,37.42,37.35,37.41,370200.0,25.9599,25.9946,25.946,25.9877,370200.0
2012-01-24 13:30:00,37.4,37.53,37.39,37.51,457800.0,25.9807,26.071,25.9738,26.0571,457800.0
2012-01-24 13:40:00,37.52,37.62,37.51,37.61,612300.0,26.0641,26.1335,26.0571,26.1266,612300.0
2012-01-24 13:50:00,37.62,37.67,37.59,37.63,587100.0,26.1335,26.1683,26.1127,26.1405,587100.0
2012-01-24 14:00:00,37.63,37.7,37.61,37.68,370500.0,26.1405,26.1891,26.1266,26.1752,370500.0
2012-01-24 14:10:00,37.68,37.76,37.68,37.73,442700.0,26.1752,26.2308,26.1752,26.2099,442700.0
2012-01-24 14:20:00,37.72,37.79,37.69,37.76,470300.0,26.203,26.2516,26.1822,26.2308,470300.0
2012-01-24 14:30:00,37.76,37.8,37.71,37.77,495500.0,26.2308,26.2586,26.1961,26.2377,495500.0
2012-01-24 14:40:00,37.77,37.85,37.74,37.76,644000.0,26.2377,26.2933,26.2169,26.2308,644000.0
2012-01-24 14:50:00,37.76,37.77,37.69,37.71,505000.0,26.2308,26.2377,26.1822,26.1961,505000.0
2012-01-24 15:00:00,37.72,37.76,37.69,37.75,530200.0,26.203,26.2308,26.1822,26.2238,530200.0
2012-01-24 15:10:00,37.74,37.82,37.7,37.8,671700.0,26.2169,26.2725,26.1891,26.2586,671700.0
2012-01-24 15:20:00,37.81,37.86,37.78,37.84,783100.0,26.2655,26.3003,26.2447,26.2864,783100.0
2012-01-24 15:30:00,37.83,37.89,37.75,37.75,822800.0,26.2794,26.3211,26.2238,26.2238,822800.0
2012-01-24 15:40:00,37.74,37.74,37.59,37.65,1395700.0,26.2169,26.2169,26.1127,26.1544,1395700.0
2012-01-24 15:50:00,37.65,37.68,37.59,37.66,1880900.0,26.1544,26.1752,26.1127,26.1613,1880900.0
2012-01-25 09:30:00,37.36,37.36,37.13,37.15,972300.0,25.9529,25.9529,25.7931,25.807,972300.0
2012-01-25 09:40:00,37.15,37.27,37.12,37.19,889900.0,25.807,25.8904,25.7862,25.8348,889900.0
2012-01-25 09:50:00,37.2,37.3,37.15,37.2,522200.0,25.8418,25.9112,25.807,25.8418,522200.0
2012-01-25 10:00:00,37.19,37.29,37.15,37.29,587200.0,25.8348,25.9043,25.807,25.9043,587200.0
2012-01-25 10:10:00,37.29,37.37,37.2,37.35,644800.0,25.9043,25.9599,25.8418,25.946,644800.0
2012-01-25 10:20:00,37.35,37.44,37.35,37.44,515500.0,25.946,26.0085,25.946,26.0085,515500.0
2012-01-25 10:30:00,37.44,37.45,37.2,37.22,688200.0,26.0085,26.0154,25.8418,25.8557,688200.0
2012-01-25 10:40:00,37.23,37.33,37.22,37.3,379500.0,25.8626,25.9321,25.8557,25.9112,379500.0
2012-01-25 10:50:00,37.31,37.32,37.25,37.27,378500.0,25.9182,25.9251,25.8765,25.8904,378500.0
2012-01-25 11:00:00,37.27,37.31,37.21,37.21,358000.0,25.8904,25.9182,25.8487,25.8487,358000.0
2012-01-25 11:10:00,37.21,37.22,37.14,37.2,635500.0,25.8487,25.8557,25.8001,25.8418,635500.0
2012-01-25 11:20:00,37.19,37.34,37.18,37.26,428800.0,25.8348,25.939,25.8279,25.8835,428800.0
2012-01-25 11:30:00,37.26,37.34,37.22,37.31,292400.0,25.8835,25.939,25.8557,25.9182,292400.0
2012-01-25 11:40:00,37.31,37.36,37.29,37.34,517400.0,25.9182,25.9529,25.9043,25.939,517400.0
2012-01-25 11:50:00,37.35,37.39,37.32,37.36,278700.0,25.946,25.9738,25.9251,25.9529,278700.0
2012-01-25 12:00:00,37.36,37.39,37.28,37.28,374800.0,25.9529,25.9738,25.8973,25.8973,374800.0
2012-01-25 12:10:00,37.28,37.36,37.27,37.3,351400.0,25.8973,25.9529,25.8904,25.9112,351400.0
2012-01-25 12:20:00,37.31,37.5,37.29,37.42,668000.0,25.9182,26.0502,25.9043,25.9946,668000.0
2012-01-25 12:30:00,37.42,37.58,37.29,37.46,1030900.0,25.9946,26.1057,25.9043,26.0224,1030900.0
2012-01-25 12:40:00,37.47,37.51,37.33,37.33,1089200.0,26.0293,26.0571,25.9321,25.9321,1089200.0
2012-01-25 12:50:00,37.33,37.38,37.24,37.35,1168100.0,25.9321,25.9668,25.8696,25.946,1168100.0
2012-01-25 13:00:00,37.36,37.61,37.35,37.59,819100.0,25.9529,26.1266,25.946,26.1127,819100.0
2012-01-25 13:10:00,37.59,37.73,37.52,37.67,592600.0,26.1127,26.2099,26.0641,26.1683,592600.0
2012-01-25 13:20:00,37.66,37.8,37.62,37.71,752400.0,26.1613,26.2586,26.1335,26.1961,752400.0
2012-01-25 13:30:00,37.71,37.82,37.68,37.71,686400.0,26.1961,26.2725,26.1752,26.1961,686400.0
2012-01-25 13:40:00,37.71,37.74,37.68,37.7,802700.0,26.1961,26.2169,26.1752,26.1891,802700.0
2012-01-25 13:50:00,37.7,37.73,37.67,37.73,790800.0,26.1891,26.2099,26.1683,26.2099,790800.0
2012-01-25 14:00:00,37.73,37.78,37.58,37.62,838000.0,26.2099,26.2447,26.1057,26.1335,838000.0
2012-01-25 14:10:00,37.62,37.62,37.46,37.5,826900.0,26.1335,26.1335,26.0224,26.0502,826900.0
2012-01-25 14:20:00,37.5,37.56,37.43,37.45,690300.0,26.0502,26.0919,26.0015,26.0154,690300.0
2012-01-25 14:30:00,37.45,37.51,37.37,37.43,625700.0,26.0154,26.0571,25.9599,26.0015,625700.0
2012-01-25 14:40:00,37.43,37.55,37.38,37.53,679700.0,26.0015,26.0849,25.9668,26.071,679700.0
2012-01-25 14:50:00,37.52,37.64,37.51,37.58,677900.0,26.0641,26.1474,26.0571,26.1057,677900.0
2012-01-25 15:00:00,37.58,37.6,37.47,37.5,609000.0,26.1057,26.1196,26.0293,26.0502,609000.0
2012-01-25 15:10:00,37.51,37.58,37.48,37.57,651700.0,26.0571,26.1057,26.0363,26.0988,651700.0
2012-01-25 15:20:00,37.58,37.66,37.55,37.58,757800.0,26.1057,26.1613,26.0849,26.1057,757800.0
2012-01-25 15:30:00,37.57,37.69,37.56,37.62,828900.0,26.0988,26.1822,26.0919,26.1335,828900.0
2012-01-25 15:40:00,37.61,37.73,37.54,37.68,1531400.0,26.1266,26.2099,26.078,26.1752,1531400.0
2012-01-25 15:50:00,37.67,37.71,37.55,37.59,1756100.0,26.1683,26.1961,26.0849,26.1127,1756100.0
2012-01-26 09:30:00,37.88,38.05,37.87,37.87,1890500.0,26.3141,26.4322,26.3072,26.3072,1890500.0
2012-01-26 09:40:00,37.87,37.98,37.78,37.93,889800.0,26.3072,26.3836,26.2447,26.3489,889800.0
2012-01-26 09:50:00,37.94,38.1,37.9,38.05,1277800.0,26.3558,26.467,26.328,26.4322,1277800.0
2012-01-26 10:00:00,38.04,38.04,37.86,37.88,1032600.0,26.4253,26.4253,26.3003,26.3141,1032600.0
2012-01-26 10:10:00,37.87,37.88,37.73,37.77,1044500.0,26.3072,26.3141,26.2099,26.2377,1044500.0
2012-01-26 10:20:00,37.75,37.77,37.54,37.57,1028000.0,26.2238,26.2377,26.078,26.0988,1028000.0
2012-01-26 10:30:00,37.57,37.61,37.46,37.48,1148700.0,26.0988,26.1266,26.0224,26.0363,1148700.0
2012-01-26 10:40:00,37.48,37.5,37.25,37.29,1244900.0,26.0363,26.0502,25.8765,25.9043,1244900.0
2012-01-26 10:50:00,37.29,37.49,37.28,37.34,680700.0,25.9043,26.0432,25.8973,25.939,680700.0
2012-01-26 11:00:00,37.34,37.41,37.25,37.37,777700.0,25.939,25.9877,25.8765,25.9599,777700.0
2012-01-26 11:10:00,37.37,37.45,37.36,37.42,871300.0,25.9599,26.0154,25.9529,25.9946,871300.0
2012-01-26 11:20:00,37.42,37.5,37.4,37.49,391800.0,25.9946,26.0502,25.9807,26.0432,391800.0
2012-01-26 11:30:00,37.49,37.57,37.45,37.52,562000.0,26.0432,26.0988,26.0154,26.0641,562000.0
2012-01-26 11:40:00,37.52,37.65,37.52,37.62,680200.0,26.0641,26.1544,26.0641,26.1335,680200.0
2012-01-26 11:50:00,37.63,37.72,37.56,37.6,653100.0,26.1405,26.203,26.0919,26.1196,653100.0
2012-01-26 12:00:00,37.59,37.6,37.47,37.5,405600.0,26.1127,26.1196,26.0293,26.0502,405600.0
2012-01-26 12:10:00,37.49,37.51,37.3,37.31,660000.0,26.0432,26.0571,25.9112,25.9182,660000.0
2012-01-26 12:20:00,37.31,37.39,37.27,37.35,608800.0,25.9182,25.9738,25.8904,25.946,608800.0
2012-01-26 12:30:00,37.35,37.5,37.35,37.46,421800.0,25.946,26.0502,25.946,26.0224,421800.0
2012-01-26 12:40:00,37.47,37.54,37.41,37.42,483500.0,26.0293,26.078,25.9877,25.9946,483500.0
2012-01-26 12:50:00,37.41,37.57,37.4,37.56,371200.0,25.9877,26.0988,25.9807,26.0919,371200.0
2012-01-26 13:00:00,37.55,37.65,37.54,37.54,383200.0,26.0849,26.1544,26.078,26.078,383200.0
2012-01-26 13:10:00,37.54,37.64,37.52,37.58,693300.0,26.078,26.1474,26.0641,26.1057,693300.0
2012-01-26 13:20:00,37.57,37.64,37.56,37.6,408100.0,26.0988,26.1474,26.0919,26.1196,408100.0
2012-01-26 13:30:00,37.6,37.61,37.34,37.4,511700.0,26.1196,26.1266,25.939,25.9807,511700.0
2012-01-26 13:40:00,37.4,37.5,37.32,37.48,568000.0,25.9807,26.0502,25.9251,26.0363,568000.0
2012-01-26 13:50:00,37.48,37.57,37.46,37.5,833900.0,26.0363,26.0988,26.0224,26.0502,833900.0
2012-01-26 14:00:00,37.5,37.63,37.49,37.63,475100.0,26.0502,26.1405,26.0432,26.1405,475100.0
2012-01-26 14:10:00,37.63,37.68,37.52,37.6,716300.0,26.1405,26.1752,26.0641,26.1196,716300.0
2012-01-26 14:20:00,37.59,37.64,37.46,37.6,705900.0,26.1127,26.1474,26.0224,26.1196,705900.0
2012-01-26 14:30:00,37.6,37.63,37.48,37.5,725600.0,26.1196,26.1405,26.0363,26.0502,725600.0
2012-01-26 14:40:00,37.51,37.54,37.43,37.44,726400.0,26.0571,26.078,26.0015,26.0085,726400.0
2012-01-26 14:50:00,37.44,37.51,37.4,37.42,414900.0,26.0085,26.0571,25.9807,25.9946,414900.0
2012-01-26 15:00:00,37.42,37.45,37.34,37.4,757400.0,25.9946,26.0154,25.939,25.9807,757400.0
2012-01-26 15:10:00,37.41,37.47,37.37,37.39,711000.0,25.9877,26.0293,25.9599,25.9738,711000.0
2012-01-26 15:20:00,37.39,37.41,37.27,37.27,941400.0,25.9738,25.9877,25.8904,25.8904,941400.0
2012-01-26 15:30:00,37.27,37.46,37.27,37.45,705700.0,25.8904,26.0224,25.8904,26.0154,705700.0
2012-01-26 15:40:00,37.45,37.53,37.43,37.47,1086100.0,26.0154,26.071,26.0015,26.0293,1086100.0
2012-01-26 15:50:00,37.47,37.52,37.42,37.49,1690800.0,26.0293,26.0641,25.9946,26.0432,1690800.0
2012-01-27 09:30:00,37.18,37.45,37.18,37.4,918300.0,25.8279,26.0154,25.8279,25.9807,918300.0
2012-01-27 09:40:00,37.4,37.52,37.29,37.49,659900.0,25.9807,26.0641,25.9043,26.0432,659900.0
2012-01-27 09:50:00,37.49,37.6,37.45,37.55,496400.0,26.0432,26.1196,26.0154,26.0849,496400.0
2012-01-27 10:00:00,37.55,37.55,37.28,37.34,859900.0,26.0849,26.0849,25.8973,25.939,859900.0
2012-01-27 10:10:00,37.33,37.46,37.28,37.43,712500.0,25.9321,26.0224,25.8973,26.0015,712500.0
2012-01-27 10:20:00,37.42,37.54,37.33,37.36,842800.0,25.9946,26.078,25.9321,25.9529,842800.0
2012-01-27 10:30:00,37.36,37.44,37.26,37.28,678900.0,25.9529,26.0085,25.8835,25.8973,678900.0
2012-01-27 10:40:00,37.28,37.32,37.16,37.25,643500.0,25.8973,25.9251,25.814,25.8765,643500.0
2012-01-27 10:50:00,37.25,37.34,37.2,37.3,714100.0,25.8765,25.939,25.8418,25.9112,714100.0
2012-01-27 11:00:00,37.31,37.58,37.31,37.56,1075700.0,25.9182,26.1057,25.9182,26.0919,1075700.0
2012-01-27 11:10:00,37.56,37.66,37.54,37.59,597500.0,26.0919,26.1613,26.078,26.1127,597500.0
2012-01-27 11:20:00,37.6,37.64,37.48,37.55,630300.0,26.1196,26.1474,26.0363,26.0849,630300.0
2012-01-27 11:30:00,37.56,37.56,37.33,37.36,613000.0,26.0919,26.0919,25.9321,25.9529,613000.0
2012-01-27 11:40:00,37.37,37.39,37.24,37.37,564600.0,25.9599,25.9738,25.8696,25.9599,564600.0
2012-01-27 11:50:00,37.37,37.45,37.33,37.39,317400.0,25.9599,26.0154,25.9321,25.9738,317400.0
2012-01-27 12:00:00,37.38,37.46,37.28,37.32,285400.0,25.9668,26.0224,25.8973,25.9251,285400.0
2012-01-27 12:10:00,37.32,37.34,37.25,37.29,307300.0,25.9251,25.939,25.8765,25.9043,307300.0
2012-01-27 12:20:00,37.29,37.42,37.29,37.4,338200.0,25.9043,25.9946,25.9043,25.9807,338200.0
2012-01-27 12:30:00,37.4,37.42,37.36,37.41,169200.0,25.9807,25.9946,25.9529,25.9877,169200.0
2012-01-27 12:40:00,37.41,37.42,37.33,37.37,222900.0,25.9877,25.9946,25.9321,25.9599,222900.0
2012-01-27 12:50:00,37.36,37.37,37.22,37.27,489600.0,25.9529,25.9599,25.8557,25.8904,489600.0
2012-01-27 13:00:00,37.27,37.34,37.23,37.27,690800.0,25.8904,25.939,25.8626,25.8904,690800.0
2012-01-27 13:10:00,37.28,37.3,37.23,37.28,334900.0,25.8973,25.9112,25.8626,25.8973,334900.0
2012-01-27 13:20:00,37.28,37.31,37.19,37.19,418100.0,25.8973,25.9182,25.8348,25.8348,418100.0
2012-01-27 13:30:00,37.2,37.3,37.15,37.27,526000.0,25.8418,25.9112,25.807,25.8904,526000.0
2012-01-27 13:40:00,37.27,37.32,37.23,37.26,260500.0,25.8904,25.9251,25.8626,25.8835,260500.0
2012-01-27 13:50:00,37.26,37.28,37.21,37.24,240700.0,25.8835,25.8973,25.8487,25.8696,240700.0
2012-01-27 14:00:00,37.25,37.3,37.22,37.24,591600.0,25.8765,25.9112,25.8557,25.8696,591600.0
2012-01-27 14:10:00,37.25,37.28,37.2,37.23,384600.0,25.8765,25.8973,25.8418,25.8626,384600.0
2012-01-27 14:20:00,37.22,37.27,37.2,37.23,359100.0,25.8557,25.8904,25.8418,25.8626,359100.0
2012-01-27 14:30:00,37.22,37.28,37.21,37.28,426600.0,25.8557,25.8973,25.8487,25.8973,426600.0
2012-01-27 14:40:00,37.28,37.33,37.25,37.31,550500.0,25.8973,25.9321,25.8765,25.9182,550500.0
2012-01-27 14:50:00,37.31,37.39,37.28,37.36,620200.0,25.9182,25.9738,25.8973,25.9529,620200.0
2012-01-27 15:00:00,37.35,37.38,37.26,37.32,513400.0,25.946,25.9668,25.8835,25.9251,513400.0
2012-01-27 15:10:00,37.31,37.45,37.27,37.39,742800.0,25.9182,26.0154,25.8904,25.9738,742800.0
2012-01-27 15:20:00,37.39,37.5,37.38,37.47,905800.0,25.9738,26.0502,25.9668,26.0293,905800.0
2012-01-27 15:30:00,37.48,37.48,37.33,37.36,463000.0,26.0363,26.0363,25.9321,25.9529,463000.0
2012-01-27 15:40:00,37.36,37.43,37.32,37.37,1111200.0,25.9529,26.0015,25.9251,25.9599,1111200.0
2012-01-27 15:50:00,37.36,37.41,37.2,37.24,2367500.0,25.9529,25.9877,25.8418,25.8696,2367500.0
2012-01-30 09:30:00,36.66,36.86,36.4,36.51,1335000.0,25.4666,25.6056,25.286,25.3624,1335000.0
2012-01-30 09:40:00,36.52,36.69,36.47,36.47,993000.0,25.3694,25.4875,25.3347,25.3347,993000.0
2012-01-30 09:50:00,36.47,36.6,36.4,36.57,1034000.0,25.3347,25.425,25.286,25.4041,1034000.0
2012-01-30 10:00:00,36.56,36.59,36.36,36.43,1269100.0,25.3972,25.418,25.2582,25.3069,1269100.0
2012-01-30 10:10:00,36.44,36.5,36.37,36.46,825000.0,25.3138,25.3555,25.2652,25.3277,825000.0
2012-01-30 10:20:00,36.46,36.49,36.37,36.39,537000.0,25.3277,25.3486,25.2652,25.2791,537000.0
2012-01-30 10:30:00,36.39,36.52,36.38,36.5,776100.0,25.2791,25.3694,25.2721,25.3555,776100.0
2012-01-30 10:40:00,36.5,36.62,36.5,36.6,758000.0,25.3555,25.4389,25.3555,25.425,758000.0
2012-01-30 10:50:00,36.59,36.65,36.51,36.56,472400.0,25.418,25.4597,25.3624,25.3972,472400.0
2012-01-30 11:00:00,36.56,36.64,36.56,36.58,805800.0,25.3972,25.4528,25.3972,25.4111,805800.0
2012-01-30 11:10:00,36.59,36.6,36.52,36.59,525200.0,25.418,25.425,25.3694,25.418,525200.0
2012-01-30 11:20:00,36.6,36.65,36.57,36.58,325900.0,25.425,25.4597,25.4041,25.4111,325900.0
2012-01-30 11:30:00,36.59,36.64,36.57,36.61,341600.0,25.418,25.4528,25.4041,25.4319,341600.0
2012-01-30 11:40:00,36.61,36.65,36.55,36.57,462500.0,25.4319,25.4597,25.3902,25.4041,462500.0
2012-01-30 11:50:00,36.57,36.6,36.51,36.58,400000.0,25.4041,25.425,25.3624,25.4111,400000.0
2012-01-30 12:00:00,36.58,36.66,36.57,36.64,273900.0,25.4111,25.4666,25.4041,25.4528,273900.0
2012-01-30 12:10:00,36.65,36.68,36.63,36.65,285400.0,25.4597,25.4805,25.4458,25.4597,285400.0
2012-01-30 12:20:00,36.64,36.74,36.62,36.72,414200.0,25.4528,25.5222,25.4389,25.5083,414200.0
2012-01-30 12:30:00,36.72,36.83,36.71,36.78,489700.0,25.5083,25.5847,25.5014,25.55,489700.0
2012-01-30 12:40:00,36.79,36.81,36.71,36.73,335400.0,25.557,25.5709,25.5014,25.5153,335400.0
2012-01-30 12:50:00,36.72,36.79,36.7,36.78,194300.0,25.5083,25.557,25.4944,25.55,194300.0
2012-01-30 13:00:00,36.79,36.81,36.68,36.7,222100.0,25.557,25.5709,25.4805,25.4944,222100.0
2012-01-30 13:10:00,36.68,36.7,36.63,36.67,377700.0,25.4805,25.4944,25.4458,25.4736,377700.0
2012-01-30 13:20:00,36.67,36.79,36.67,36.75,273700.0,25.4736,25.557,25.4736,25.5292,273700.0
2012-01-30 13:30:00,36.74,36.84,36.72,36.81,286600.0,25.5222,25.5917,25.5083,25.5709,286600.0
2012-01-30 13:40:00,36.81,36.89,36.81,36.87,282100.0,25.5709,25.6264,25.5709,25.6125,282100.0
2012-01-30 13:50:00,36.87,36.88,36.82,36.86,282300.0,25.6125,25.6195,25.5778,25.6056,282300.0
2012-01-30 14:00:00,36.86,36.95,36.84,36.93,526100.0,25.6056,25.6681,25.5917,25.6542,526100.0
2012-01-30 14:10:00,36.93,37.09,36.92,37.05,904400.0,25.6542,25.7654,25.6473,25.7376,904400.0
2012-01-30 14:20:00,37.05,37.1,37.05,37.07,442800.0,25.7376,25.7723,25.7376,25.7515,442800.0
2012-01-30 14:30:00,37.07,37.08,37.03,37.07,384100.0,25.7515,25.7584,25.7237,25.7515,384100.0
2012-01-30 14:40:00,37.08,37.16,37.05,37.09,623900.0,25.7584,25.814,25.7376,25.7654,623900.0
2012-01-30 14:50:00,37.09,37.13,37.02,37.08,503400.0,25.7654,25.7931,25.7167,25.7584,503400.0
2012-01-30 15:00:00,37.08,37.09,36.97,37.04,560800.0,25.7584,25.7654,25.682,25.7306,560800.0
2012-01-30 15:10:00,37.04,37.13,37.04,37.06,531800.0,25.7306,25.7931,25.7306,25.7445,531800.0
2012-01-30 15:20:00,37.07,37.13,37.05,37.12,342000.0,25.7515,25.7931,25.7376,25.7862,342000.0
2012-01-30 15:30:00,37.12,37.17,36.97,37.0,835800.0,25.7862,25.8209,25.682,25.7028,835800.0
2012-01-30 15:40:00,37.0,37.06,36.92,37.06,848700.0,25.7028,25.7445,25.6473,25.7445,848700.0
2012-01-30 15:50:00,37.06,37.08,36.98,37.02,1526900.0,25.7445,25.7584,25.6889,25.7167,1526900.0
2012-01-31 09:30:00,37.54,37.55,37.25,37.31,1087000.0,26.078,26.0849,25.8765,25.9182,1087000.0
2012-01-31 09:40:00,37.31,37.34,37.2,37.28,1102900.0,25.9182,25.939,25.8418,25.8973,1102900.0
2012-01-31 09:50:00,37.28,37.33,37.17,37.27,725300.0,25.8973,25.9321,25.8209,25.8904,725300.0
2012-01-31 10:00:00,37.27,37.28,36.97,37.04,1364900.0,25.8904,25.8973,25.682,25.7306,1364900.0
2012-01-31 10:10:00,37.05,37.18,37.02,37.07,687700.0,25.7376,25.8279,25.7167,25.7515,687700.0
2012-01-31 10:20:00,37.06,37.16,37.05,37.13,471000.0,25.7445,25.814,25.7376,25.7931,471000.0
2012-01-31 10:30:00,37.13,37.19,37.06,37.09,682900.0,25.7931,25.8348,25.7445,25.7654,682900.0
2012-01-31 10:40:00,37.09,37.16,37.05,37.12,572100.0,25.7654,25.814,25.7376,25.7862,572100.0
2012-01-31 10:50:00,37.11,37.18,37.08,37.18,460900.0,25.7793,25.8279,25.7584,25.8279,460900.0
2012-01-31 11:00:00,37.17,37.22,37.05,37.07,445200.0,25.8209,25.8557,25.7376,25.7515,445200.0
2012-01-31 11:10:00,37.07,37.07,36.93,37.03,620700.0,25.7515,25.7515,25.6542,25.7237,620700.0
2012-01-31 11:20:00,37.03,37.04,36.97,37.0,501200.0,25.7237,25.7306,25.682,25.7028,501200.0
2012-01-31 11:30:00,37.0,37.07,36.97,37.07,407300.0,25.7028,25.7515,25.682,25.7515,407300.0
2012-01-31 11:40:00,37.08,37.25,37.07,37.24,882800.0,25.7584,25.8765,25.7515,25.8696,882800.0
2012-01-31 11:50:00,37.25,37.36,37.16,37.36,782600.0,25.8765,25.9529,25.814,25.9529,782600.0
2012-01-31 12:00:00,37.35,37.37,37.28,37.32,603700.0,25.946,25.9599,25.8973,25.9251,603700.0
2012-01-31 12:10:00,37.32,37.5,37.32,37.48,653800.0,25.9251,26.0502,25.9251,26.0363,653800.0
2012-01-31 12:20:00,37.48,37.48,37.38,37.41,380400.0,26.0363,26.0363,25.9668,25.9877,380400.0
2012-01-31 12:30:00,37.42,37.5,37.4,37.47,341800.0,25.9946,26.0502,25.9807,26.0293,341800.0
2012-01-31 12:40:00,37.46,37.49,37.35,37.36,281500.0,26.0224,26.0432,25.946,25.9529,281500.0
2012-01-31 12:50:00,37.36,37.41,37.34,37.36,258000.0,25.9529,25.9877,25.939,25.9529,258000.0
2012-01-31 13:00:00,37.35,37.42,37.34,37.38,225000.0,25.946,25.9946,25.939,25.9668,225000.0
2012-01-31 13:10:00,37.38,37.48,37.38,37.47,320000.0,25.9668,26.0363,25.9668,26.0293,320000.0
2012-01-31 13:20:00,37.48,37.53,37.46,37.51,500300.0,26.0363,26.071,26.0224,26.0571,500300.0
2012-01-31 13:30:00,37.52,37.52,37.38,37.38,508700.0,26.0641,26.0641,25.9668,25.9668,508700.0
2012-01-31 13:40:00,37.38,37.39,37.31,37.33,266000.0,25.9668,25.9738,25.9182,25.9321,266000.0
2012-01-31 13:50:00,37.32,37.37,37.27,37.32,374500.0,25.9251,25.9599,25.8904,25.9251,374500.0
2012-01-31 14:00:00,37.32,37.33,37.26,37.32,415500.0,25.9251,25.9321,25.8835,25.9251,415500.0
2012-01-31 14:10:00,37.32,37.42,37.29,37.41,443600.0,25.9251,25.9946,25.9043,25.9877,443600.0
2012-01-31 14:20:00,37.42,37.46,37.39,37.43,317900.0,25.9946,26.0224,25.9738,26.0015,317900.0
2012-01-31 14:30:00,37.42,37.44,37.36,37.4,304000.0,25.9946,26.0085,25.9529,25.9807,304000.0
2012-01-31 14:40:00,37.4,37.41,37.33,37.34,448500.0,25.9807,25.9877,25.9321,25.939,448500.0
2012-01-31 14:50:00,37.34,37.37,37.32,37.35,293600.0,25.939,25.9599,25.9251,25.946,293600.0
2012-01-31 15:00:00,37.36,37.38,37.3,37.36,577000.0,25.9529,25.9668,25.9112,25.9529,577000.0
2012-01-31 15:10:00,37.37,37.46,37.33,37.4,703200.0,25.9599,26.0224,25.9321,25.9807,703200.0
2012-01-31 15:20:00,37.41,37.44,37.36,37.41,575600.0,25.9877,26.0085,25.9529,25.9877,575600.0
2012-01-31 15:30:00,37.4,37.44,37.32,37.37,635700.0,25.9807,26.0085,25.9251,25.9599,635700.0
2012-01-31 15:40:00,37.36,37.44,37.36,37.37,1037100.0,25.9529,26.0085,25.9529,25.9599,1037100.0
2012-01-31 15:50:00,37.37,37.43,37.3,37.31,2874700.0,25.9599,26.0015,25.9112,25.9182,2874700.0
2012-02-01 09:30:00,37.89,38.03,37.65,37.72,2496400.0,26.3211,26.4183,26.1544,26.203,2496400.0
2012-02-01 09:40:00,37.73,37.82,37.63,37.8,1436600.0,26.2099,26.2725,26.1405,26.2586,1436600.0
2012-02-01 09:50:00,37.81,37.83,37.66,37.75,1488000.0,26.2655,26.2794,26.1613,26.2238,1488000.0
2012-02-01 10:00:00,37.75,37.94,37.74,37.93,1849500.0,26.2238,26.3558,26.2169,26.3489,1849500.0
2012-02-01 10:10:00,37.93,38.02,37.85,37.98,1885200.0,26.3489,26.4114,26.2933,26.3836,1885200.0
2012-02-01 10:20:00,37.97,38.03,37.87,37.87,1745900.0,26.3767,26.4183,26.3072,26.3072,1745900.0
2012-02-01 10:30:00,37.86,37.87,37.78,37.84,1141700.0,26.3003,26.3072,26.2447,26.2864,1141700.0
2012-02-01 10:40:00,37.84,37.88,37.78,37.84,1498500.0,26.2864,26.3141,26.2447,26.2864,1498500.0
2012-02-01 10:50:00,37.84,37.87,37.74,37.8,1207200.0,26.2864,26.3072,26.2169,26.2586,1207200.0
2012-02-01 11:00:00,37.8,37.88,37.78,37.84,1115100.0,26.2586,26.3141,26.2447,26.2864,1115100.0
2012-02-01 11:10:00,37.85,37.9,37.67,37.74,997500.0,26.2933,26.328,26.1683,26.2169,997500.0
2012-02-01 11:20:00,37.74,37.85,37.73,37.83,826900.0,26.2169,26.2933,26.2099,26.2794,826900.0
2012-02-01 11:30:00,37.83,37.85,37.76,37.77,886100.0,26.2794,26.2933,26.2308,26.2377,886100.0
2012-02-01 11:40:00,37.77,37.83,37.7,37.73,860700.0,26.2377,26.2794,26.1891,26.2099,860700.0
2012-02-01 11:50:00,37.72,37.83,37.71,37.75,788800.0,26.203,26.2794,26.1961,26.2238,788800.0
2012-02-01 12:00:00,37.75,37.84,37.72,37.84,645900.0,26.2238,26.2864,26.203,26.2864,645900.0
2012-02-01 12:10:00,37.84,37.92,37.81,37.89,584200.0,26.2864,26.3419,26.2655,26.3211,584200.0
2012-02-01 12:20:00,37.89,37.97,37.89,37.93,1058100.0,26.3211,26.3767,26.3211,26.3489,1058100.0
2012-02-01 12:30:00,37.93,37.95,37.87,37.9,526100.0,26.3489,26.3628,26.3072,26.328,526100.0
2012-02-01 12:40:00,37.9,37.93,37.87,37.9,594300.0,26.328,26.3489,26.3072,26.328,594300.0
2012-02-01 12:50:00,37.9,37.94,37.86,37.87,602500.0,26.328,26.3558,26.3003,26.3072,602500.0
2012-02-01 13:00:00,37.86,37.89,37.82,37.83,576100.0,26.3003,26.3211,26.2725,26.2794,576100.0
2012-02-01 13:10:00,37.83,37.88,37.77,37.88,728300.0,26.2794,26.3141,26.2377,26.3141,728300.0
2012-02-01 13:20:00,37.88,37.91,37.8,37.83,569800.0,26.3141,26.335,26.2586,26.2794,569800.0
2012-02-01 13:30:00,37.83,37.92,37.79,37.89,451800.0,26.2794,26.3419,26.2516,26.3211,451800.0
2012-02-01 13:40:00,37.9,37.9,37.79,37.79,822900.0,26.328,26.328,26.2516,26.2516,822900.0
2012-02-01 13:50:00,37.79,37.82,37.76,37.79,581000.0,26.2516,26.2725,26.2308,26.2516,581000.0
2012-02-01 14:00:00,37.79,37.81,37.72,37.73,618600.0,26.2516,26.2655,26.203,26.2099,618600.0
2012-02-01 14:10:00,37.75,37.82,37.72,37.8,609000.0,26.2238,26.2725,26.203,26.2586,609000.0
2012-02-01 14:20:00,37.81,37.86,37.79,37.85,525300.0,26.2655,26.3003,26.2516,26.2933,525300.0
2012-02-01 14:30:00,37.85,37.87,37.8,37.86,534800.0,26.2933,26.3072,26.2586,26.3003,534800.0
2012-02-01 14:40:00,37.86,37.88,37.73,37.77,722000.0,26.3003,26.3141,26.2099,26.2377,722000.0
2012-02-01 14:50:00,37.77,37.88,37.76,37.79,591100.0,26.2377,26.3141,26.2308,26.2516,591100.0
2012-02-01 15:00:00,37.8,37.84,37.79,37.84,718300.0,26.2586,26.2864,26.2516,26.2864,718300.0
2012-02-01 15:10:00,37.83,37.88,37.76,37.78,745400.0,26.2794,26.3141,26.2308,26.2447,745400.0
2012-02-01 15:20:00,37.78,37.8,37.72,37.72,945400.0,26.2447,26.2586,26.203,26.203,945400.0
2012-02-01 15:30:00,37.72,37.73,37.61,37.68,937300.0,26.203,26.2099,26.1266,26.1752,937300.0
2012-02-01 15:40:00,37.68,37.74,37.62,37.62,1492800.0,26.1752,26.2169,26.1335,26.1335,1492800.0
2012-02-01 15:50:00,37.62,37.68,37.5,37.59,2301600.0,26.1335,26.1752,26.0502,26.1127,2301600.0
2012-02-02 09:30:00,37.69,37.69,37.42,37.53,1001700.0,26.1822,26.1822,25.9946,26.071,1001700.0
2012-02-02 09:40:00,37.52,37.56,37.42,37.54,531300.0,26.0641,26.0919,25.9946,26.078,531300.0
2012-02-02 09:50:00,37.55,37.73,37.46,37.73,646900.0,26.0849,26.2099,26.0224,26.2099,646900.0
2012-02-02 10:00:00,37.72,37.91,37.72,37.9,904400.0,26.203,26.335,26.203,26.328,904400.0
2012-02-02 10:10:00,37.91,37.95,37.85,37.92,936900.0,26.335,26.3628,26.2933,26.3419,936900.0
2012-02-02 10:20:00,37.93,37.95,37.83,37.85,656000.0,26.3489,26.3628,26.2794,26.2933,656000.0
2012-02-02 10:30:00,37.85,37.91,37.77,37.9,710300.0,26.2933,26.335,26.2377,26.328,710300.0
2012-02-02 10:40:00,37.9,38.05,37.89,38.04,1156500.0,26.328,26.4322,26.3211,26.4253,1156500.0
2012-02-02 10:50:00,38.04,38.08,37.98,38.01,980500.0,26.4253,26.4531,26.3836,26.4045,980500.0
2012-02-02 11:00:00,38.01,38.16,38.01,38.13,759900.0,26.4045,26.5087,26.4045,26.4878,759900.0
2012-02-02 11:10:00,38.13,38.16,38.09,38.12,741500.0,26.4878,26.5087,26.46,26.4809,741500.0
2012-02-02 11:20:00,38.12,38.15,37.98,37.98,643300.0,26.4809,26.5017,26.3836,26.3836,643300.0
2012-02-02 11:30:00,37.98,37.98,37.72,37.77,1126200.0,26.3836,26.3836,26.203,26.2377,1126200.0
2012-02-02 11:40:00,37.77,37.84,37.72,37.8,625000.0,26.2377,26.2864,26.203,26.2586,625000.0
2012-02-02 11:50:00,37.8,37.83,37.77,37.78,307400.0,26.2586,26.2794,26.2377,26.2447,307400.0
2012-02-02 12:00:00,37.78,37.81,37.68,37.68,394900.0,26.2447,26.2655,26.1752,26.1752,394900.0
2012-02-02 12:10:00,37.68,37.68,37.58,37.63,622700.0,26.1752,26.1752,26.1057,26.1405,622700.0
2012-02-02 12:20:00,37.62,37.74,37.61,37.72,625200.0,26.1335,26.2169,26.1266,26.203,625200.0
2012-02-02 12:30:00,37.72,37.72,37.6,37.6,592400.0,26.203,26.203,26.1196,26.1196,592400.0
2012-02-02 12:40:00,37.61,37.73,37.57,37.72,413700.0,26.1266,26.2099,26.0988,26.203,413700.0
2012-02-02 12:50:00,37.72,37.79,37.66,37.76,422100.0,26.203,26.2516,26.1613,26.2308,422100.0
2012-02-02 13:00:00,37.76,37.8,37.73,37.78,354900.0,26.2308,26.2586,26.2099,26.2447,354900.0
2012-02-02 13:10:00,37.78,37.83,37.77,37.79,383700.0,26.2447,26.2794,26.2377,26.2516,383700.0
2012-02-02 13:20:00,37.79,37.8,37.74,37.77,330500.0,26.2516,26.2586,26.2169,26.2377,330500.0
2012-02-02 13:30:00,37.76,37.84,37.75,37.82,412800.0,26.2308,26.2864,26.2238,26.2725,412800.0
2012-02-02 13:40:00,37.82,37.84,37.77,37.81,594900.0,26.2725,26.2864,26.2377,26.2655,594900.0
2012-02-02 13:50:00,37.8,37.82,37.78,37.82,562000.0,26.2586,26.2725,26.2447,26.2725,562000.0
2012-02-02 14:00:00,37.82,37.86,37.78,37.86,371300.0,26.2725,26.3003,26.2447,26.3003,371300.0
2012-02-02 14:10:00,37.86,37.86,37.74,37.78,312400.0,26.3003,26.3003,26.2169,26.2447,312400.0
2012-02-02 14:20:00,37.78,37.84,37.75,37.82,263300.0,26.2447,26.2864,26.2238,26.2725,263300.0
2012-02-02 14:30:00,37.83,37.84,37.75,37.78,304500.0,26.2794,26.2864,26.2238,26.2447,304500.0
2012-02-02 14:40:00,37.78,37.8,37.7,37.73,612200.0,26.2447,26.2586,26.1891,26.2099,612200.0
2012-02-02 14:50:00,37.74,37.74,37.66,37.7,604500.0,26.2169,26.2169,26.1613,26.1891,604500.0
2012-02-02 15:00:00,37.7,37.72,37.62,37.63,537500.0,26.1891,26.203,26.1335,26.1405,537500.0
2012-02-02 15:10:00,37.63,37.66,37.57,37.6,503200.0,26.1405,26.1613,26.0988,26.1196,503200.0
2012-02-02 15:20:00,37.6,37.67,37.58,37.61,542400.0,26.1196,26.1683,26.1057,26.1266,542400.0
2012-02-02 15:30:00,37.61,37.64,37.56,37.63,767500.0,26.1266,26.1474,26.0919,26.1405,767500.0
2012-02-02 15:40:00,37.62,37.65,37.56,37.57,790500.0,26.1335,26.1544,26.0919,26.0988,790500.0
2012-02-02 15:50:00,37.58,37.64,37.54,37.55,1869800.0,26.1057,26.1474,26.078,26.0849,1869800.0
2012-02-03 09:30:00,38.27,38.5,38.05,38.14,3504900.0,26.5851,26.7448,26.4322,26.4948,3504900.0
2012-02-03 09:40:00,38.15,38.29,38.14,38.24,1287500.0,26.5017,26.599,26.4948,26.5642,1287500.0
2012-02-03 09:50:00,38.24,38.33,38.22,38.3,1064000.0,26.5642,26.6268,26.5503,26.6059,1064000.0
2012-02-03 10:00:00,38.29,38.36,38.24,38.32,1399900.0,26.599,26.6476,26.5642,26.6198,1399900.0
2012-02-03 10:10:00,38.32,38.5,38.31,38.4,1709400.0,26.6198,26.7448,26.6129,26.6754,1709400.0
2012-02-03 10:20:00,38.4,38.45,38.26,38.33,1273300.0,26.6754,26.7101,26.5781,26.6268,1273300.0
2012-02-03 10:30:00,38.33,38.46,38.32,38.45,862900.0,26.6268,26.7171,26.6198,26.7101,862900.0
2012-02-03 10:40:00,38.45,38.45,38.37,38.38,593000.0,26.7101,26.7101,26.6545,26.6615,593000.0
2012-02-03 10:50:00,38.39,38.4,38.29,38.36,1110100.0,26.6684,26.6754,26.599,26.6476,1110100.0
2012-02-03 11:00:00,38.37,38.37,38.23,38.3,677000.0,26.6545,26.6545,26.5573,26.6059,677000.0
2012-02-03 11:10:00,38.31,38.4,38.3,38.38,445600.0,26.6129,26.6754,26.6059,26.6615,445600.0
2012-02-03 11:20:00,38.38,38.44,38.38,38.41,610600.0,26.6615,26.7032,26.6615,26.6823,610600.0
2012-02-03 11:30:00,38.42,38.44,38.38,38.38,701700.0,26.6893,26.7032,26.6615,26.6615,701700.0
2012-02-03 11:40:00,38.38,38.41,38.25,38.27,1098900.0,26.6615,26.6823,26.5712,26.5851,1098900.0
2012-02-03 11:50:00,38.27,38.29,38.14,38.18,1010400.0,26.5851,26.599,26.4948,26.5226,1010400.0
2012-02-03 12:00:00,38.18,38.18,38.11,38.15,965500.0,26.5226,26.5226,26.4739,26.5017,965500.0
2012-02-03 12:10:00,38.15,38.16,38.1,38.13,736900.0,26.5017,26.5087,26.467,26.4878,736900.0
2012-02-03 12:20:00,38.14,38.16,38.08,38.11,584900.0,26.4948,26.5087,26.4531,26.4739,584900.0
2012-02-03 12:30:00,38.11,38.12,38.05,38.08,941700.0,26.4739,26.4809,26.4322,26.4531,941700.0
2012-02-03 12:40:00,38.08,38.21,38.08,38.16,1218200.0,26.4531,26.5434,26.4531,26.5087,1218200.0
2012-02-03 12:50:00,38.17,38.2,38.14,38.18,394800.0,26.5156,26.5364,26.4948,26.5226,394800.0
2012-02-03 13:00:00,38.19,38.25,38.16,38.25,651700.0,26.5295,26.5712,26.5087,26.5712,651700.0
2012-02-03 13:10:00,38.25,38.28,38.22,38.25,541100.0,26.5712,26.592,26.5503,26.5712,541100.0
2012-02-03 13:20:00,38.25,38.28,38.23,38.25,371500.0,26.5712,26.592,26.5573,26.5712,371500.0
2012-02-03 13:30:00,38.26,38.26,38.16,38.18,500400.0,26.5781,26.5781,26.5087,26.5226,500400.0
2012-02-03 13:40:00,38.18,38.21,38.17,38.21,228000.0,26.5226,26.5434,26.5156,26.5434,228000.0
2012-02-03 13:50:00,38.21,38.25,38.16,38.16,473800.0,26.5434,26.5712,26.5087,26.5087,473800.0
2012-02-03 14:00:00,38.16,38.22,38.16,38.19,580000.0,26.5087,26.5503,26.5087,26.5295,580000.0
2012-02-03 14:10:00,38.19,38.24,38.16,38.23,847600.0,26.5295,26.5642,26.5087,26.5573,847600.0
2012-02-03 14:20:00,38.23,38.23,38.12,38.15,525800.0,26.5573,26.5573,26.4809,26.5017,525800.0
2012-02-03 14:30:00,38.16,38.2,38.15,38.18,431800.0,26.5087,26.5364,26.5017,26.5226,431800.0
2012-02-03 14:40:00,38.18,38.19,38.12,38.14,610800.0,26.5226,26.5295,26.4809,26.4948,610800.0
2012-02-03 14:50:00,38.14,38.18,38.11,38.18,602300.0,26.4948,26.5226,26.4739,26.5226,602300.0
2012-02-03 15:00:00,38.17,38.19,38.13,38.14,454800.0,26.5156,26.5295,26.4878,26.4948,454800.0
2012-02-03 15:10:00,38.14,38.21,38.14,38.17,857600.0,26.4948,26.5434,26.4948,26.5156,857600.0
2012-02-03 15:20:00,38.17,38.18,38.11,38.17,669100.0,26.5156,26.5226,26.4739,26.5156,669100.0
2012-02-03 15:30:00,38.17,38.17,38.08,38.09,859900.0,26.5156,26.5156,26.4531,26.46,859900.0
2012-02-03 15:40:00,38.09,38.2,38.06,38.16,1154500.0,26.46,26.5364,26.4392,26.5087,1154500.0
2012-02-03 15:50:00,38.16,38.4,38.13,38.27,4146400.0,26.5087,26.6754,26.4878,26.5851,4146400.0
2012-02-06 09:30:00,38.06,38.2,37.95,38.12,1576000.0,26.4392,26.5364,26.3628,26.4809,1576000.0
2012-02-06 09:40:00,38.11,38.28,38.05,38.27,1397400.0,26.4739,26.592,26.4322,26.5851,1397400.0
2012-02-06 09:50:00,38.28,38.32,38.2,38.2,766000.0,26.592,26.6198,26.5364,26.5364,766000.0
2012-02-06 10:00:00,38.2,38.25,38.16,38.16,624400.0,26.5364,26.5712,26.5087,26.5087,624400.0
2012-02-06 10:10:00,38.17,38.25,38.14,38.17,512200.0,26.5156,26.5712,26.4948,26.5156,512200.0
2012-02-06 10:20:00,38.16,38.18,38.1,38.11,698500.0,26.5087,26.5226,26.467,26.4739,698500.0
2012-02-06 10:30:00,38.1,38.13,38.05,38.09,594300.0,26.467,26.4878,26.4322,26.46,594300.0
2012-02-06 10:40:00,38.08,38.09,37.8,37.96,919100.0,26.4531,26.46,26.2586,26.3697,919100.0
2012-02-06 10:50:00,37.96,38.02,37.9,38.01,382100.0,26.3697,26.4114,26.328,26.4045,382100.0
2012-02-06 11:00:00,38.02,38.04,37.96,37.99,737400.0,26.4114,26.4253,26.3697,26.3906,737400.0
2012-02-06 11:10:00,38.0,38.07,37.98,38.04,1126000.0,26.3975,26.4461,26.3836,26.4253,1126000.0
2012-02-06 11:20:00,38.05,38.12,38.02,38.11,768900.0,26.4322,26.4809,26.4114,26.4739,768900.0
2012-02-06 11:30:00,38.11,38.11,38.02,38.07,277100.0,26.4739,26.4739,26.4114,26.4461,277100.0
2012-02-06 11:40:00,38.07,38.1,38.02,38.1,205600.0,26.4461,26.467,26.4114,26.467,205600.0
2012-02-06 11:50:00,38.09,38.12,38.04,38.06,357300.0,26.46,26.4809,26.4253,26.4392,357300.0
2012-02-06 12:00:00,38.05,38.08,38.0,38.0,241700.0,26.4322,26.4531,26.3975,26.3975,241700.0
2012-02-06 12:10:00,38.01,38.07,37.99,38.05,370100.0,26.4045,26.4461,26.3906,26.4322,370100.0
2012-02-06 12:20:00,38.05,38.09,38.03,38.04,242700.0,26.4322,26.46,26.4183,26.4253,242700.0
2012-02-06 12:30:00,38.04,38.1,38.02,38.09,274300.0,26.4253,26.467,26.4114,26.46,274300.0
2012-02-06 12:40:00,38.09,38.13,38.06,38.1,444300.0,26.46,26.4878,26.4392,26.467,444300.0
2012-02-06 12:50:00,38.1,38.11,38.06,38.09,278100.0,26.467,26.4739,26.4392,26.46,278100.0
2012-02-06 13:00:00,38.08,38.13,38.07,38.11,256300.0,26.4531,26.4878,26.4461,26.4739,256300.0
2012-02-06 13:10:00,38.11,38.16,38.1,38.16,281600.0,26.4739,26.5087,26.467,26.5087,281600.0
2012-02-06 13:20:00,38.16,38.21,38.15,38.17,361600.0,26.5087,26.5434,26.5017,26.5156,361600.0
2012-02-06 13:30:00,38.17,38.19,38.11,38.13,324500.0,26.5156,26.5295,26.4739,26.4878,324500.0
2012-02-06 13:40:00,38.12,38.15,38.09,38.1,320200.0,26.4809,26.5017,26.46,26.467,320200.0
2012-02-06 13:50:00,38.1,38.15,38.09,38.15,306200.0,26.467,26.5017,26.46,26.5017,306200.0
2012-02-06 14:00:00,38.15,38.16,38.13,38.16,325900.0,26.5017,26.5087,26.4878,26.5087,325900.0
2012-02-06 14:10:00,38.16,38.22,38.14,38.18,330400.0,26.5087,26.5503,26.4948,26.5226,330400.0
2012-02-06 14:20:00,38.18,38.18,38.13,38.15,278900.0,26.5226,26.5226,26.4878,26.5017,278900.0
2012-02-06 14:30:00,38.15,38.15,38.1,38.12,291700.0,26.5017,26.5017,26.467,26.4809,291700.0
2012-02-06 14:40:00,38.11,38.13,38.07,38.11,457400.0,26.4739,26.4878,26.4461,26.4739,457400.0
2012-02-06 14:50:00,38.11,38.17,38.1,38.15,382700.0,26.4739,26.5156,26.467,26.5017,382700.0
2012-02-06 15:00:00,38.15,38.16,38.12,38.15,437000.0,26.5017,26.5087,26.4809,26.5017,437000.0
2012-02-06 15:10:00,38.15,38.15,38.09,38.11,410100.0,26.5017,26.5017,26.46,26.4739,410100.0
2012-02-06 15:20:00,38.12,38.14,38.09,38.12,465400.0,26.4809,26.4948,26.46,26.4809,465400.0
2012-02-06 15:30:00,38.11,38.16,38.1,38.14,491200.0,26.4739,26.5087,26.467,26.4948,491200.0
2012-02-06 15:40:00,38.13,38.21,38.13,38.18,732300.0,26.4878,26.5434,26.4878,26.5226,732300.0
2012-02-06 15:50:00,38.18,38.18,38.11,38.16,1671300.0,26.5226,26.5226,26.4739,26.5087,1671300.0
2012-02-07 09:30:00,37.86,38.05,37.83,37.95,918600.0,26.3003,26.4322,26.2794,26.3628,918600.0
2012-02-07 09:40:00,37.96,38.0,37.77,37.82,698100.0,26.3697,26.3975,26.2377,26.2725,698100.0
2012-02-07 09:50:00,37.82,37.88,37.71,37.87,962600.0,26.2725,26.3141,26.1961,26.3072,962600.0
2012-02-07 10:00:00,37.86,37.87,37.7,37.78,488700.0,26.3003,26.3072,26.1891,26.2447,488700.0
2012-02-07 10:10:00,37.78,37.85,37.76,37.8,480000.0,26.2447,26.2933,26.2308,26.2586,480000.0
2012-02-07 10:20:00,37.8,37.92,37.77,37.88,690500.0,26.2586,26.3419,26.2377,26.3141,690500.0
2012-02-07 10:30:00,37.88,37.96,37.88,37.92,611300.0,26.3141,26.3697,26.3141,26.3419,611300.0
2012-02-07 10:40:00,37.92,37.99,37.89,37.97,531000.0,26.3419,26.3906,26.3211,26.3767,531000.0
2012-02-07 10:50:00,37.97,37.99,37.94,37.97,522300.0,26.3767,26.3906,26.3558,26.3767,522300.0
2012-02-07 11:00:00,37.98,38.02,37.96,38.0,558200.0,26.3836,26.4114,26.3697,26.3975,558200.0
2012-02-07 11:10:00,38.0,38.03,37.98,37.99,481300.0,26.3975,26.4183,26.3836,26.3906,481300.0
2012-02-07 11:20:00,37.99,38.03,37.96,38.01,343700.0,26.3906,26.4183,26.3697,26.4045,343700.0
2012-02-07 11:30:00,38.01,38.03,37.94,37.98,429700.0,26.4045,26.4183,26.3558,26.3836,429700.0
2012-02-07 11:40:00,37.99,37.99,37.92,37.92,301900.0,26.3906,26.3906,26.3419,26.3419,301900.0
2012-02-07 11:50:00,37.93,37.96,37.92,37.96,304700.0,26.3489,26.3697,26.3419,26.3697,304700.0
2012-02-07 12:00:00,37.95,37.97,37.93,37.94,177300.0,26.3628,26.3767,26.3489,26.3558,177300.0
2012-02-07 12:10:00,37.95,37.96,37.92,37.93,302300.0,26.3628,26.3697,26.3419,26.3489,302300.0
2012-02-07 12:20:00,37.94,37.96,37.91,37.91,281100.0,26.3558,26.3697,26.335,26.335,281100.0
2012-02-07 12:30:00,37.92,37.95,37.9,37.94,128300.0,26.3419,26.3628,26.328,26.3558,128300.0
2012-02-07 12:40:00,37.94,37.96,37.9,37.92,311100.0,26.3558,26.3697,26.328,26.3419,311100.0
2012-02-07 12:50:00,37.91,37.98,37.91,37.98,120400.0,26.335,26.3836,26.335,26.3836,120400.0
2012-02-07 13:00:00,37.97,38.12,37.94,38.08,775900.0,26.3767,26.4809,26.3558,26.4531,775900.0
2012-02-07 13:10:00,38.08,38.08,37.98,38.0,599100.0,26.4531,26.4531,26.3836,26.3975,599100.0
2012-02-07 13:20:00,38.01,38.05,37.97,38.04,452400.0,26.4045,26.4322,26.3767,26.4253,452400.0
2012-02-07 13:30:00,38.04,38.05,37.98,38.01,441300.0,26.4253,26.4322,26.3836,26.4045,441300.0
2012-02-07 13:40:00,38.02,38.04,38.0,38.04,263400.0,26.4114,26.4253,26.3975,26.4253,263400.0
2012-02-07 13:50:00,38.04,38.07,38.01,38.05,312600.0,26.4253,26.4461,26.4045,26.4322,312600.0
2012-02-07 14:00:00,38.06,38.08,38.04,38.07,230000.0,26.4392,26.4531,26.4253,26.4461,230000.0
2012-02-07 14:10:00,38.07,38.09,38.04,38.06,166100.0,26.4461,26.46,26.4253,26.4392,166100.0
2012-02-07 14:20:00,38.06,38.08,38.02,38.03,299600.0,26.4392,26.4531,26.4114,26.4183,299600.0
2012-02-07 14:30:00,38.03,38.06,37.95,37.96,532000.0,26.4183,26.4392,26.3628,26.3697,532000.0
2012-02-07 14:40:00,37.96,37.98,37.92,37.94,438500.0,26.3697,26.3836,26.3419,26.3558,438500.0
2012-02-07 14:50:00,37.93,37.97,37.85,37.91,743500.0,26.3489,26.3767,26.2933,26.335,743500.0
2012-02-07 15:00:00,37.91,37.96,37.86,37.95,553600.0,26.335,26.3697,26.3003,26.3628,553600.0
2012-02-07 15:10:00,37.95,38.02,37.93,37.99,649000.0,26.3628,26.4114,26.3489,26.3906,649000.0
2012-02-07 15:20:00,37.99,38.04,37.97,37.98,821500.0,26.3906,26.4253,26.3767,26.3836,821500.0
2012-02-07 15:30:00,37.98,38.0,37.94,37.95,339800.0,26.3836,26.3975,26.3558,26.3628,339800.0
2012-02-07 15:40:00,37.96,37.99,37.86,37.94,1011400.0,26.3697,26.3906,26.3003,26.3558,1011400.0
2012-02-07 15:50:00,37.93,37.96,37.85,37.88,1170700.0,26.3489,26.3697,26.2933,26.3141,1170700.0
2012-02-08 09:30:00,38.05,38.16,37.99,38.1,1266400.0,26.4322,26.5087,26.3906,26.467,1266400.0
2012-02-08 09:40:00,38.1,38.18,38.09,38.12,1234700.0,26.467,26.5226,26.46,26.4809,1234700.0
2012-02-08 09:50:00,38.12,38.23,38.1,38.22,689600.0,26.4809,26.5573,26.467,26.5503,689600.0
2012-02-08 10:00:00,38.22,38.34,38.19,38.25,1173200.0,26.5503,26.6337,26.5295,26.5712,1173200.0
2012-02-08 10:10:00,38.25,38.32,38.22,38.27,641200.0,26.5712,26.6198,26.5503,26.5851,641200.0
2012-02-08 10:20:00,38.27,38.32,38.23,38.28,622800.0,26.5851,26.6198,26.5573,26.592,622800.0
2012-02-08 10:30:00,38.29,38.32,38.14,38.17,686400.0,26.599,26.6198,26.4948,26.5156,686400.0
2012-02-08 10:40:00,38.17,38.24,38.15,38.22,556400.0,26.5156,26.5642,26.5017,26.5503,556400.0
2012-02-08 10:50:00,38.22,38.31,38.22,38.29,501500.0,26.5503,26.6129,26.5503,26.599,501500.0
2012-02-08 11:00:00,38.29,38.3,38.12,38.13,526900.0,26.599,26.6059,26.4809,26.4878,526900.0
2012-02-08 11:10:00,38.13,38.15,38.05,38.06,484200.0,26.4878,26.5017,26.4322,26.4392,484200.0
2012-02-08 11:20:00,38.06,38.09,37.97,38.05,631800.0,26.4392,26.46,26.3767,26.4322,631800.0
2012-02-08 11:30:00,38.05,38.09,38.02,38.07,499700.0,26.4322,26.46,26.4114,26.4461,499700.0
2012-02-08 11:40:00,38.07,38.08,37.97,38.01,475800.0,26.4461,26.4531,26.3767,26.4045,475800.0
2012-02-08 11:50:00,38.01,38.09,38.0,38.07,310100.0,26.4045,26.46,26.3975,26.4461,310100.0
2012-02-08 12:00:00,38.07,38.1,38.06,38.06,244500.0,26.4461,26.467,26.4392,26.4392,244500.0
2012-02-08 12:10:00,38.06,38.08,38.02,38.07,243600.0,26.4392,26.4531,26.4114,26.4461,243600.0
2012-02-08 12:20:00,38.07,38.1,38.07,38.09,130700.0,26.4461,26.467,26.4461,26.46,130700.0
2012-02-08 12:30:00,38.1,38.13,38.08,38.13,246000.0,26.467,26.4878,26.4531,26.4878,246000.0
2012-02-08 12:40:00,38.13,38.2,38.12,38.16,404600.0,26.4878,26.5364,26.4809,26.5087,404600.0
2012-02-08 12:50:00,38.15,38.17,38.12,38.15,304300.0,26.5017,26.5156,26.4809,26.5017,304300.0
2012-02-08 13:00:00,38.15,38.18,38.14,38.16,316000.0,26.5017,26.5226,26.4948,26.5087,316000.0
2012-02-08 13:10:00,38.17,38.18,38.13,38.15,403200.0,26.5156,26.5226,26.4878,26.5017,403200.0
2012-02-08 13:20:00,38.16,38.19,38.13,38.18,322300.0,26.5087,26.5295,26.4878,26.5226,322300.0
2012-02-08 13:30:00,38.18,38.19,38.14,38.17,517300.0,26.5226,26.5295,26.4948,26.5156,517300.0
2012-02-08 13:40:00,38.18,38.22,38.18,38.22,285300.0,26.5226,26.5503,26.5226,26.5503,285300.0
2012-02-08 13:50:00,38.22,38.22,38.19,38.19,305100.0,26.5503,26.5503,26.5295,26.5295,305100.0
2012-02-08 14:00:00,38.19,38.22,38.17,38.19,470800.0,26.5295,26.5503,26.5156,26.5295,470800.0
2012-02-08 14:10:00,38.2,38.25,38.19,38.23,560400.0,26.5364,26.5712,26.5295,26.5573,560400.0
2012-02-08 14:20:00,38.24,38.28,38.2,38.27,531200.0,26.5642,26.592,26.5364,26.5851,531200.0
2012-02-08 14:30:00,38.27,38.3,38.23,38.28,522800.0,26.5851,26.6059,26.5573,26.592,522800.0
2012-02-08 14:40:00,38.28,38.35,38.26,38.3,611900.0,26.592,26.6406,26.5781,26.6059,611900.0
2012-02-08 14:50:00,38.3,38.32,38.27,38.29,413500.0,26.6059,26.6198,26.5851,26.599,413500.0
2012-02-08 15:00:00,38.29,38.31,38.25,38.29,751400.0,26.599,26.6129,26.5712,26.599,751400.0
2012-02-08 15:10:00,38.29,38.32,38.26,38.26,415600.0,26.599,26.6198,26.5781,26.5781,415600.0
2012-02-08 15:20:00,38.26,38.27,38.2,38.24,754400.0,26.5781,26.5851,26.5364,26.5642,754400.0
2012-02-08 15:30:00,38.24,38.28,38.2,38.23,565600.0,26.5642,26.592,26.5364,26.5573,565600.0
2012-02-08 15:40:00,38.23,38.27,38.18,38.23,849300.0,26.5573,26.5851,26.5226,26.5573,849300.0
2012-02-08 15:50:00,38.23,38.3,38.22,38.29,1392300.0,26.5573,26.6059,26.5503,26.599,1392300.0
2012-02-09 09:30:00,38.6,38.68,38.3,38.34,1400600.0,26.8143,26.8699,26.6059,26.6337,1400600.0
2012-02-09 09:40:00,38.34,38.4,38.2,38.35,1013000.0,26.6337,26.6754,26.5364,26.6406,1013000.0
2012-02-09 09:50:00,38.34,38.46,38.26,38.39,685500.0,26.6337,26.7171,26.5781,26.6684,685500.0
2012-02-09 10:00:00,38.38,38.45,38.12,38.27,1179800.0,26.6615,26.7101,26.4809,26.5851,1179800.0
2012-02-09 10:10:00,38.27,38.34,38.23,38.24,874000.0,26.5851,26.6337,26.5573,26.5642,874000.0
2012-02-09 10:20:00,38.25,38.25,38.02,38.07,1457600.0,26.5712,26.5712,26.4114,26.4461,1457600.0
2012-02-09 10:30:00,38.08,38.1,37.97,38.06,1186100.0,26.4531,26.467,26.3767,26.4392,1186100.0
2012-02-09 10:40:00,38.06,38.16,38.02,38.15,1107900.0,26.4392,26.5087,26.4114,26.5017,1107900.0
2012-02-09 10:50:00,38.15,38.15,38.02,38.07,641600.0,26.5017,26.5017,26.4114,26.4461,641600.0
2012-02-09 11:00:00,38.07,38.1,37.98,38.0,636300.0,26.4461,26.467,26.3836,26.3975,636300.0
2012-02-09 11:10:00,38.0,38.12,38.0,38.01,537400.0,26.3975,26.4809,26.3975,26.4045,537400.0
2012-02-09 11:20:00,38.01,38.04,37.98,37.98,485400.0,26.4045,26.4253,26.3836,26.3836,485400.0
2012-02-09 11:30:00,37.98,38.02,37.88,37.9,555500.0,26.3836,26.4114,26.3141,26.328,555500.0
2012-02-09 11:40:00,37.9,38.06,37.86,38.04,659100.0,26.328,26.4392,26.3003,26.4253,659100.0
2012-02-09 11:50:00,38.04,38.11,38.01,38.05,677100.0,26.4253,26.4739,26.4045,26.4322,677100.0
2012-02-09 12:00:00,38.05,38.11,38.04,38.05,645000.0,26.4322,26.4739,26.4253,26.4322,645000.0
2012-02-09 12:10:00,38.05,38.08,38.02,38.04,383000.0,26.4322,26.4531,26.4114,26.4253,383000.0
2012-02-09 12:20:00,38.05,38.08,37.94,37.97,486600.0,26.4322,26.4531,26.3558,26.3767,486600.0
2012-02-09 12:30:00,37.97,37.97,37.85,37.86,562800.0,26.3767,26.3767,26.2933,26.3003,562800.0
2012-02-09 12:40:00,37.86,38.03,37.86,37.98,883800.0,26.3003,26.4183,26.3003,26.3836,883800.0
2012-02-09 12:50:00,37.99,38.01,37.96,38.01,323700.0,26.3906,26.4045,26.3697,26.4045,323700.0
2012-02-09 13:00:00,38.01,38.09,38.0,38.01,453700.0,26.4045,26.46,26.3975,26.4045,453700.0
2012-02-09 13:10:00,38.02,38.07,38.01,38.05,307000.0,26.4114,26.4461,26.4045,26.4322,307000.0
2012-02-09 13:20:00,38.05,38.1,38.04,38.07,507100.0,26.4322,26.467,26.4253,26.4461,507100.0
2012-02-09 13:30:00,38.07,38.08,38.0,38.05,298500.0,26.4461,26.4531,26.3975,26.4322,298500.0
2012-02-09 13:40:00,38.05,38.06,37.96,37.99,264600.0,26.4322,26.4392,26.3697,26.3906,264600.0
2012-02-09 13:50:00,38.0,38.04,37.99,38.02,181100.0,26.3975,26.4253,26.3906,26.4114,181100.0
2012-02-09 14:00:00,38.03,38.07,37.95,37.96,531900.0,26.4183,26.4461,26.3628,26.3697,531900.0
2012-02-09 14:10:00,37.96,38.01,37.95,37.96,291900.0,26.3697,26.4045,26.3628,26.3697,291900.0
2012-02-09 14:20:00,37.96,38.01,37.95,37.98,291300.0,26.3697,26.4045,26.3628,26.3836,291300.0
2012-02-09 14:30:00,37.98,38.0,37.97,37.99,196700.0,26.3836,26.3975,26.3767,26.3906,196700.0
2012-02-09 14:40:00,37.98,38.02,37.95,38.0,311500.0,26.3836,26.4114,26.3628,26.3975,311500.0
2012-02-09 14:50:00,38.01,38.03,37.93,37.93,624800.0,26.4045,26.4183,26.3489,26.3489,624800.0
2012-02-09 15:00:00,37.94,38.05,37.92,38.0,579700.0,26.3558,26.4322,26.3419,26.3975,579700.0
2012-02-09 15:10:00,38.01,38.03,37.91,37.92,397400.0,26.4045,26.4183,26.335,26.3419,397400.0
2012-02-09 15:20:00,37.93,37.99,37.9,37.94,398800.0,26.3489,26.3906,26.328,26.3558,398800.0
2012-02-09 15:30:00,37.95,38.01,37.95,37.99,508700.0,26.3628,26.4045,26.3628,26.3906,508700.0
2012-02-09 15:40:00,37.98,37.99,37.85,37.89,942700.0,26.3836,26.3906,26.2933,26.3211,942700.0
2012-02-09 15:50:00,37.88,37.89,37.84,37.87,1515600.0,26.3141,26.3211,26.2864,26.3072,1515600.0
2012-02-10 09:30:00,37.22,37.45,37.11,37.38,1642000.0,25.8557,26.0154,25.7793,25.9668,1642000.0
2012-02-10 09:40:00,37.38,37.47,37.3,37.36,957400.0,25.9668,26.0293,25.9112,25.9529,957400.0
2012-02-10 09:50:00,37.35,37.38,37.23,37.29,831500.0,25.946,25.9668,25.8626,25.9043,831500.0
2012-02-10 10:00:00,37.29,37.35,37.22,37.24,830100.0,25.9043,25.946,25.8557,25.8696,830100.0
2012-02-10 10:10:00,37.25,37.37,37.21,37.36,759900.0,25.8765,25.9599,25.8487,25.9529,759900.0
2012-02-10 10:20:00,37.36,37.5,37.33,37.46,873700.0,25.9529,26.0502,25.9321,26.0224,873700.0
2012-02-10 10:30:00,37.46,37.57,37.43,37.56,865900.0,26.0224,26.0988,26.0015,26.0919,865900.0
2012-02-10 10:40:00,37.56,37.77,37.55,37.66,1067100.0,26.0919,26.2377,26.0849,26.1613,1067100.0
2012-02-10 10:50:00,37.66,37.69,37.62,37.67,414200.0,26.1613,26.1822,26.1335,26.1683,414200.0
2012-02-10 11:00:00,37.66,37.74,37.6,37.65,582400.0,26.1613,26.2169,26.1196,26.1544,582400.0
2012-02-10 11:10:00,37.66,37.72,37.61,37.62,470500.0,26.1613,26.203,26.1266,26.1335,470500.0
2012-02-10 11:20:00,37.62,37.65,37.6,37.64,402700.0,26.1335,26.1544,26.1196,26.1474,402700.0
2012-02-10 11:30:00,37.64,37.68,37.61,37.67,389800.0,26.1474,26.1752,26.1266,26.1683,389800.0
2012-02-10 11:40:00,37.66,37.72,37.66,37.7,287800.0,26.1613,26.203,26.1613,26.1891,287800.0
2012-02-10 11:50:00,37.7,37.77,37.7,37.71,287200.0,26.1891,26.2377,26.1891,26.1961,287200.0
2012-02-10 12:00:00,37.71,37.76,37.67,37.67,327900.0,26.1961,26.2308,26.1683,26.1683,327900.0
2012-02-10 12:10:00,37.68,37.69,37.59,37.61,419800.0,26.1752,26.1822,26.1127,26.1266,419800.0
2012-02-10 12:20:00,37.61,37.61,37.56,37.59,249400.0,26.1266,26.1266,26.0919,26.1127,249400.0
2012-02-10 12:30:00,37.59,37.68,37.59,37.63,251000.0,26.1127,26.1752,26.1127,26.1405,251000.0
2012-02-10 12:40:00,37.63,37.66,37.6,37.61,207200.0,26.1405,26.1613,26.1196,26.1266,207200.0
2012-02-10 12:50:00,37.61,37.62,37.57,37.6,367000.0,26.1266,26.1335,26.0988,26.1196,367000.0
2012-02-10 13:00:00,37.6,37.61,37.53,37.55,312600.0,26.1196,26.1266,26.071,26.0849,312600.0
2012-02-10 13:10:00,37.54,37.56,37.5,37.53,197000.0,26.078,26.0919,26.0502,26.071,197000.0
2012-02-10 13:20:00,37.52,37.53,37.47,37.47,86900.0,26.0641,26.071,26.0293,26.0293,86900.0
2012-02-10 13:30:00,37.47,37.48,37.35,37.43,422800.0,26.0293,26.0363,25.946,26.0015,422800.0
2012-02-10 13:40:00,37.42,37.45,37.41,37.42,275800.0,25.9946,26.0154,25.9877,25.9946,275800.0
2012-02-10 13:50:00,37.42,37.44,37.34,37.34,289800.0,25.9946,26.0085,25.939,25.939,289800.0
2012-02-10 14:00:00,37.35,37.44,37.34,37.4,233600.0,25.946,26.0085,25.939,25.9807,233600.0
2012-02-10 14:10:00,37.4,37.44,37.4,37.44,276100.0,25.9807,26.0085,25.9807,26.0085,276100.0
2012-02-10 14:20:00,37.44,37.49,37.43,37.48,311500.0,26.0085,26.0432,26.0015,26.0363,311500.0
2012-02-10 14:30:00,37.49,37.53,37.43,37.46,345900.0,26.0432,26.071,26.0015,26.0224,345900.0
2012-02-10 14:40:00,37.46,37.48,37.42,37.44,346300.0,26.0224,26.0363,25.9946,26.0085,346300.0
2012-02-10 14:50:00,37.44,37.45,37.41,37.41,245600.0,26.0085,26.0154,25.9877,25.9877,245600.0
2012-02-10 15:00:00,37.42,37.43,37.34,37.37,463500.0,25.9946,26.0015,25.939,25.9599,463500.0
2012-02-10 15:10:00,37.38,37.46,37.36,37.44,486200.0,25.9668,26.0224,25.9529,26.0085,486200.0
2012-02-10 15:20:00,37.45,37.5,37.43,37.49,243500.0,26.0154,26.0502,26.0015,26.0432,243500.0
2012-02-10 15:30:00,37.49,37.52,37.44,37.5,723500.0,26.0432,26.0641,26.0085,26.0502,723500.0
2012-02-10 15:40:00,37.5,37.58,37.48,37.55,870600.0,26.0502,26.1057,26.0363,26.0849,870600.0
2012-02-10 15:50:00,37.55,37.63,37.52,37.6,1385400.0,26.0849,26.1405,26.0641,26.1196,1385400.0
2012-02-13 09:30:00,38.08,38.18,38.02,38.06,864200.0,26.4531,26.5226,26.4114,26.4392,864200.0
2012-02-13 09:40:00,38.06,38.07,37.81,37.88,815000.0,26.4392,26.4461,26.2655,26.3141,815000.0
2012-02-13 09:50:00,37.87,37.91,37.78,37.86,628000.0,26.3072,26.335,26.2447,26.3003,628000.0
2012-02-13 10:00:00,37.85,37.99,37.81,37.97,660200.0,26.2933,26.3906,26.2655,26.3767,660200.0
2012-02-13 10:10:00,37.98,37.98,37.91,37.94,719200.0,26.3836,26.3836,26.335,26.3558,719200.0
2012-02-13 10:20:00,37.93,38.06,37.92,37.95,678400.0,26.3489,26.4392,26.3419,26.3628,678400.0
2012-02-13 10:30:00,37.95,38.04,37.93,38.0,567800.0,26.3628,26.4253,26.3489,26.3975,567800.0
2012-02-13 10:40:00,38.0,38.03,37.96,38.0,567800.0,26.3975,26.4183,26.3697,26.3975,567800.0
2012-02-13 10:50:00,38.0,38.12,37.99,38.08,535600.0,26.3975,26.4809,26.3906,26.4531,535600.0
2012-02-13 11:00:00,38.08,38.16,38.08,38.15,655300.0,26.4531,26.5087,26.4531,26.5017,655300.0
2012-02-13 11:10:00,38.15,38.16,38.09,38.13,669500.0,26.5017,26.5087,26.46,26.4878,669500.0
2012-02-13 11:20:00,38.12,38.14,38.09,38.14,535100.0,26.4809,26.4948,26.46,26.4948,535100.0
2012-02-13 11:30:00,38.14,38.17,38.13,38.15,415500.0,26.4948,26.5156,26.4878,26.5017,415500.0
2012-02-13 11:40:00,38.16,38.2,38.13,38.16,453700.0,26.5087,26.5364,26.4878,26.5087,453700.0
2012-02-13 11:50:00,38.15,38.19,38.13,38.17,360100.0,26.5017,26.5295,26.4878,26.5156,360100.0
2012-02-13 12:00:00,38.18,38.23,38.17,38.19,458700.0,26.5226,26.5573,26.5156,26.5295,458700.0
2012-02-13 12:10:00,38.2,38.21,38.18,38.19,275700.0,26.5364,26.5434,26.5226,26.5295,275700.0
2012-02-13 12:20:00,38.19,38.19,38.13,38.13,272200.0,26.5295,26.5295,26.4878,26.4878,272200.0
2012-02-13 12:30:00,38.13,38.14,38.07,38.08,589100.0,26.4878,26.4948,26.4461,26.4531,589100.0
2012-02-13 12:40:00,38.07,38.15,38.06,38.12,308300.0,26.4461,26.5017,26.4392,26.4809,308300.0
2012-02-13 12:50:00,38.13,38.2,38.12,38.17,410200.0,26.4878,26.5364,26.4809,26.5156,410200.0
2012-02-13 13:00:00,38.18,38.22,38.13,38.19,450100.0,26.5226,26.5503,26.4878,26.5295,450100.0
2012-02-13 13:10:00,38.19,38.34,38.19,38.33,1014000.0,26.5295,26.6337,26.5295,26.6268,1014000.0
2012-02-13 13:20:00,38.34,38.34,37.61,37.61,429100.0,26.6337,26.6337,26.1266,26.1266,429100.0
2012-02-13 13:30:00,38.23,38.25,38.19,38.2,331100.0,26.5573,26.5712,26.5295,26.5364,331100.0
2012-02-13 13:40:00,38.2,38.27,38.19,38.27,480700.0,26.5364,26.5851,26.5295,26.5851,480700.0
2012-02-13 13:50:00,38.26,38.27,38.16,38.16,349800.0,26.5781,26.5851,26.5087,26.5087,349800.0
2012-02-13 14:00:00,38.16,38.18,38.13,38.16,384000.0,26.5087,26.5226,26.4878,26.5087,384000.0
2012-02-13 14:10:00,38.16,38.21,38.14,38.21,282100.0,26.5087,26.5434,26.4948,26.5434,282100.0
2012-02-13 14:20:00,38.21,38.22,38.12,38.15,302800.0,26.5434,26.5503,26.4809,26.5017,302800.0
2012-02-13 14:30:00,38.15,38.24,38.12,38.2,517600.0,26.5017,26.5642,26.4809,26.5364,517600.0
2012-02-13 14:40:00,38.2,38.27,38.19,38.2,476600.0,26.5364,26.5851,26.5295,26.5364,476600.0
2012-02-13 14:50:00,38.21,38.26,38.2,38.25,432200.0,26.5434,26.5781,26.5364,26.5712,432200.0
2012-02-13 15:00:00,38.25,38.26,38.14,38.18,688300.0,26.5712,26.5781,26.4948,26.5226,688300.0
2012-02-13 15:10:00,38.18,38.24,38.16,38.23,594900.0,26.5226,26.5642,26.5087,26.5573,594900.0
2012-02-13 15:20:00,38.23,38.27,38.19,38.21,507800.0,26.5573,26.5851,26.5295,26.5434,507800.0
2012-02-13 15:30:00,38.2,38.27,38.2,38.23,808200.0,26.5364,26.5851,26.5364,26.5573,808200.0
2012-02-13 15:40:00,38.23,38.27,38.19,38.22,1034100.0,26.5573,26.5851,26.5295,26.5503,1034100.0
2012-02-13 15:50:00,38.22,38.32,38.21,38.3,2216800.0,26.5503,26.6198,26.5434,26.6059,2216800.0
2012-02-14 09:30:00,38.23,38.26,37.98,38.02,1087200.0,26.5573,26.5781,26.3836,26.4114,1087200.0
2012-02-14 09:40:00,38.02,38.15,38.01,38.06,1077100.0,26.4114,26.5017,26.4045,26.4392,1077100.0
2012-02-14 09:50:00,38.06,38.08,37.82,37.83,1039600.0,26.4392,26.4531,26.2725,26.2794,1039600.0
2012-02-14 10:00:00,37.83,37.88,37.71,37.77,1225100.0,26.2794,26.3141,26.1961,26.2377,1225100.0
2012-02-14 10:10:00,37.78,37.79,37.6,37.67,1095000.0,26.2447,26.2516,26.1196,26.1683,1095000.0
2012-02-14 10:20:00,37.67,37.89,37.67,37.86,786700.0,26.1683,26.3211,26.1683,26.3003,786700.0
2012-02-14 10:30:00,37.87,37.87,37.74,37.74,585200.0,26.3072,26.3072,26.2169,26.2169,585200.0
2012-02-14 10:40:00,37.75,37.77,37.67,37.69,543200.0,26.2238,26.2377,26.1683,26.1822,543200.0
2012-02-14 10:50:00,37.69,37.69,37.55,37.62,674400.0,26.1822,26.1822,26.0849,26.1335,674400.0
2012-02-14 11:00:00,37.61,37.76,37.61,37.75,519200.0,26.1266,26.2308,26.1266,26.2238,519200.0
2012-02-14 11:10:00,37.75,37.8,37.68,37.77,574200.0,26.2238,26.2586,26.1752,26.2377,574200.0
2012-02-14 11:20:00,37.77,37.85,37.74,37.81,475800.0,26.2377,26.2933,26.2169,26.2655,475800.0
2012-02-14 11:30:00,37.8,37.86,37.79,37.82,454700.0,26.2586,26.3003,26.2516,26.2725,454700.0
2012-02-14 11:40:00,37.82,37.87,37.82,37.84,785300.0,26.2725,26.3072,26.2725,26.2864,785300.0
2012-02-14 11:50:00,37.84,37.86,37.79,37.82,515800.0,26.2864,26.3003,26.2516,26.2725,515800.0
2012-02-14 12:00:00,37.81,37.85,37.79,37.81,367200.0,26.2655,26.2933,26.2516,26.2655,367200.0
2012-02-14 12:10:00,37.81,37.82,37.78,37.81,371700.0,26.2655,26.2725,26.2447,26.2655,371700.0
2012-02-14 12:20:00,37.81,37.82,37.79,37.79,574100.0,26.2655,26.2725,26.2516,26.2516,574100.0
2012-02-14 12:30:00,37.79,37.8,37.69,37.69,599400.0,26.2516,26.2586,26.1822,26.1822,599400.0
2012-02-14 12:40:00,37.7,37.8,37.7,37.77,430800.0,26.1891,26.2586,26.1891,26.2377,430800.0
2012-02-14 12:50:00,37.78,37.78,37.62,37.66,412400.0,26.2447,26.2447,26.1335,26.1613,412400.0
2012-02-14 13:00:00,37.65,37.65,37.5,37.5,682200.0,26.1544,26.1544,26.0502,26.0502,682200.0
2012-02-14 13:10:00,37.5,37.61,37.5,37.57,433700.0,26.0502,26.1266,26.0502,26.0988,433700.0
2012-02-14 13:20:00,37.57,37.64,37.56,37.62,275900.0,26.0988,26.1474,26.0919,26.1335,275900.0
2012-02-14 13:30:00,37.63,37.73,37.61,37.7,436500.0,26.1405,26.2099,26.1266,26.1891,436500.0
2012-02-14 13:40:00,37.7,37.7,37.6,37.62,279900.0,26.1891,26.1891,26.1196,26.1335,279900.0
2012-02-14 13:50:00,37.63,37.66,37.6,37.66,262500.0,26.1405,26.1613,26.1196,26.1613,262500.0
2012-02-14 14:00:00,37.66,37.68,37.6,37.62,259500.0,26.1613,26.1752,26.1196,26.1335,259500.0
2012-02-14 14:10:00,37.61,37.63,37.54,37.6,306100.0,26.1266,26.1405,26.078,26.1196,306100.0
2012-02-14 14:20:00,37.6,37.6,37.5,37.51,349700.0,26.1196,26.1196,26.0502,26.0571,349700.0
2012-02-14 14:30:00,37.52,37.52,37.44,37.51,508400.0,26.0641,26.0641,26.0085,26.0571,508400.0
2012-02-14 14:40:00,37.5,37.55,37.49,37.53,474100.0,26.0502,26.0849,26.0432,26.071,474100.0
2012-02-14 14:50:00,37.53,37.63,37.52,37.59,457700.0,26.071,26.1405,26.0641,26.1127,457700.0
2012-02-14 15:00:00,37.59,37.69,37.58,37.63,468800.0,26.1127,26.1822,26.1057,26.1405,468800.0
2012-02-14 15:10:00,37.64,37.66,37.52,37.54,529100.0,26.1474,26.1613,26.0641,26.078,529100.0
2012-02-14 15:20:00,37.55,37.56,37.48,37.54,592900.0,26.0849,26.0919,26.0363,26.078,592900.0
2012-02-14 15:30:00,37.54,37.71,37.49,37.71,765100.0,26.078,26.1961,26.0432,26.1961,765100.0
2012-02-14 15:40:00,37.71,37.91,37.68,37.9,1266600.0,26.1961,26.335,26.1752,26.328,1266600.0
2012-02-14 15:50:00,37.91,37.93,37.84,37.92,2490800.0,26.335,26.3489,26.2864,26.3419,2490800.0
2012-02-15 09:30:00,38.08,38.4,38.0,38.37,1402400.0,26.4531,26.6754,26.3975,26.6545,1402400.0
2012-02-15 09:40:00,38.37,38.39,38.15,38.23,1239900.0,26.6545,26.6684,26.5017,26.5573,1239900.0
2012-02-15 09:50:00,38.23,38.25,38.17,38.21,713500.0,26.5573,26.5712,26.5156,26.5434,713500.0
2012-02-15 10:00:00,38.21,38.32,38.15,38.28,804600.0,26.5434,26.6198,26.5017,26.592,804600.0
2012-02-15 10:10:00,38.28,38.34,38.15,38.16,645200.0,26.592,26.6337,26.5017,26.5087,645200.0
2012-02-15 10:20:00,38.16,38.19,38.11,38.18,403300.0,26.5087,26.5295,26.4739,26.5226,403300.0
2012-02-15 10:30:00,38.18,38.23,38.02,38.03,490000.0,26.5226,26.5573,26.4114,26.4183,490000.0
2012-02-15 10:40:00,38.03,38.06,37.95,38.04,765900.0,26.4183,26.4392,26.3628,26.4253,765900.0
2012-02-15 10:50:00,38.04,38.04,37.85,37.89,578900.0,26.4253,26.4253,26.2933,26.3211,578900.0
2012-02-15 11:00:00,37.89,37.9,37.77,37.78,1030700.0,26.3211,26.328,26.2377,26.2447,1030700.0
2012-02-15 11:10:00,37.79,37.79,37.68,37.77,656700.0,26.2516,26.2516,26.1752,26.2377,656700.0
2012-02-15 11:20:00,37.77,37.86,37.76,37.85,576800.0,26.2377,26.3003,26.2308,26.2933,576800.0
2012-02-15 11:30:00,37.85,37.92,37.85,37.9,489100.0,26.2933,26.3419,26.2933,26.328,489100.0
2012-02-15 11:40:00,37.91,37.97,37.87,37.92,499800.0,26.335,26.3767,26.3072,26.3419,499800.0
2012-02-15 11:50:00,37.92,37.95,37.87,37.9,273700.0,26.3419,26.3628,26.3072,26.328,273700.0
2012-02-15 12:00:00,37.91,37.95,37.88,37.91,276000.0,26.335,26.3628,26.3141,26.335,276000.0
2012-02-15 12:10:00,37.91,37.94,37.87,37.9,587400.0,26.335,26.3558,26.3072,26.328,587400.0
2012-02-15 12:20:00,37.91,37.93,37.83,37.84,338700.0,26.335,26.3489,26.2794,26.2864,338700.0
2012-02-15 12:30:00,37.83,37.85,37.7,37.73,761300.0,26.2794,26.2933,26.1891,26.2099,761300.0
2012-02-15 12:40:00,37.74,37.75,37.62,37.62,573500.0,26.2169,26.2238,26.1335,26.1335,573500.0
2012-02-15 12:50:00,37.62,37.68,37.55,37.6,668600.0,26.1335,26.1752,26.0849,26.1196,668600.0
2012-02-15 13:00:00,37.61,37.63,37.5,37.63,728000.0,26.1266,26.1405,26.0502,26.1405,728000.0
2012-02-15 13:10:00,37.63,37.65,37.57,37.63,395100.0,26.1405,26.1544,26.0988,26.1405,395100.0
2012-02-15 13:20:00,37.63,37.65,37.58,37.61,260200.0,26.1405,26.1544,26.1057,26.1266,260200.0
2012-02-15 13:30:00,37.61,37.64,37.57,37.58,183800.0,26.1266,26.1474,26.0988,26.1057,183800.0
2012-02-15 13:40:00,37.58,37.64,37.55,37.64,516200.0,26.1057,26.1474,26.0849,26.1474,516200.0
2012-02-15 13:50:00,37.64,37.72,37.63,37.69,265000.0,26.1474,26.203,26.1405,26.1822,265000.0
2012-02-15 14:00:00,37.7,37.74,37.6,37.63,676800.0,26.1891,26.2169,26.1196,26.1405,676800.0
2012-02-15 14:10:00,37.64,37.65,37.5,37.5,592000.0,26.1474,26.1544,26.0502,26.0502,592000.0
2012-02-15 14:20:00,37.5,37.66,37.49,37.63,564400.0,26.0502,26.1613,26.0432,26.1405,564400.0
2012-02-15 14:30:00,37.63,37.64,37.55,37.57,648100.0,26.1405,26.1474,26.0849,26.0988,648100.0
2012-02-15 14:40:00,37.57,37.62,37.5,37.57,489900.0,26.0988,26.1335,26.0502,26.0988,489900.0
2012-02-15 14:50:00,37.57,37.62,37.45,37.46,526700.0,26.0988,26.1335,26.0154,26.0224,526700.0
2012-02-15 15:00:00,37.45,37.46,37.35,37.4,748100.0,26.0154,26.0224,25.946,25.9807,748100.0
2012-02-15 15:10:00,37.4,37.47,37.31,37.4,673100.0,25.9807,26.0293,25.9182,25.9807,673100.0
2012-02-15 15:20:00,37.41,37.45,37.32,37.4,503700.0,25.9877,26.0154,25.9251,25.9807,503700.0
2012-02-15 15:30:00,37.41,37.45,37.35,37.39,718400.0,25.9877,26.0154,25.946,25.9738,718400.0
2012-02-15 15:40:00,37.38,37.52,37.35,37.39,925600.0,25.9668,26.0641,25.946,25.9738,925600.0
2012-02-15 15:50:00,37.39,37.47,37.33,37.42,1512900.0,25.9738,26.0293,25.9321,25.9946,1512900.0
2012-02-16 09:30:00,37.14,37.47,37.13,37.25,781100.0,25.8001,26.0293,25.7931,25.8765,781100.0
2012-02-16 09:40:00,37.24,37.4,37.21,37.3,570900.0,25.8696,25.9807,25.8487,25.9112,570900.0
2012-02-16 09:50:00,37.29,37.3,37.05,37.17,758800.0,25.9043,25.9112,25.7376,25.8209,758800.0
2012-02-16 10:00:00,37.18,37.4,37.16,37.31,857500.0,25.8279,25.9807,25.814,25.9182,857500.0
2012-02-16 10:10:00,37.32,37.41,37.3,37.39,639500.0,25.9251,25.9877,25.9112,25.9738,639500.0
2012-02-16 10:20:00,37.4,37.64,37.38,37.59,1012200.0,25.9807,26.1474,25.9668,26.1127,1012200.0
2012-02-16 10:30:00,37.6,37.68,37.52,37.67,762900.0,26.1196,26.1752,26.0641,26.1683,762900.0
2012-02-16 10:40:00,37.67,37.68,37.57,37.57,565200.0,26.1683,26.1752,26.0988,26.0988,565200.0
2012-02-16 10:50:00,37.57,37.65,37.57,37.63,341300.0,26.0988,26.1544,26.0988,26.1405,341300.0
2012-02-16 11:00:00,37.63,37.75,37.63,37.64,481200.0,26.1405,26.2238,26.1405,26.1474,481200.0
2012-02-16 11:10:00,37.65,37.79,37.63,37.78,406700.0,26.1544,26.2516,26.1405,26.2447,406700.0
2012-02-16 11:20:00,37.78,37.83,37.75,37.79,310400.0,26.2447,26.2794,26.2238,26.2516,310400.0
2012-02-16 11:30:00,37.78,37.89,37.66,37.88,551000.0,26.2447,26.3211,26.1613,26.3141,551000.0
2012-02-16 11:40:00,37.89,37.92,37.83,37.92,481500.0,26.3211,26.3419,26.2794,26.3419,481500.0
2012-02-16 11:50:00,37.91,38.12,37.91,38.03,706100.0,26.335,26.4809,26.335,26.4183,706100.0
2012-02-16 12:00:00,38.03,38.09,37.94,37.98,377800.0,26.4183,26.46,26.3558,26.3836,377800.0
2012-02-16 12:10:00,37.97,38.0,37.93,37.97,356900.0,26.3767,26.3975,26.3489,26.3767,356900.0
2012-02-16 12:20:00,37.98,38.06,37.96,37.98,557400.0,26.3836,26.4392,26.3697,26.3836,557400.0
2012-02-16 12:30:00,37.98,38.02,37.96,38.0,331200.0,26.3836,26.4114,26.3697,26.3975,331200.0
2012-02-16 12:40:00,38.01,38.01,37.95,37.98,247400.0,26.4045,26.4045,26.3628,26.3836,247400.0
2012-02-16 12:50:00,37.98,38.01,37.95,38.0,532300.0,26.3836,26.4045,26.3628,26.3975,532300.0
2012-02-16 13:00:00,38.0,38.01,37.94,37.95,399100.0,26.3975,26.4045,26.3558,26.3628,399100.0
2012-02-16 13:10:00,37.95,38.01,37.93,37.97,398600.0,26.3628,26.4045,26.3489,26.3767,398600.0
2012-02-16 13:20:00,37.97,37.97,37.94,37.97,166300.0,26.3767,26.3767,26.3558,26.3767,166300.0
2012-02-16 13:30:00,37.97,38.01,37.96,37.97,450100.0,26.3767,26.4045,26.3697,26.3767,450100.0
2012-02-16 13:40:00,37.96,37.96,37.9,37.94,464700.0,26.3697,26.3697,26.328,26.3558,464700.0
2012-02-16 13:50:00,37.94,37.99,37.93,37.97,276300.0,26.3558,26.3906,26.3489,26.3767,276300.0
2012-02-16 14:00:00,37.97,38.01,37.95,37.99,327100.0,26.3767,26.4045,26.3628,26.3906,327100.0
2012-02-16 14:10:00,38.0,38.0,37.94,37.97,267300.0,26.3975,26.3975,26.3558,26.3767,267300.0
2012-02-16 14:20:00,37.95,37.97,37.92,37.95,299800.0,26.3628,26.3767,26.3419,26.3628,299800.0
2012-02-16 14:30:00,37.95,38.0,37.93,37.97,641000.0,26.3628,26.3975,26.3489,26.3767,641000.0
2012-02-16 14:40:00,37.96,38.0,37.95,37.99,184700.0,26.3697,26.3975,26.3628,26.3906,184700.0
2012-02-16 14:50:00,37.99,37.99,37.95,37.97,204800.0,26.3906,26.3906,26.3628,26.3767,204800.0
2012-02-16 15:00:00,37.98,37.98,37.9,37.9,284000.0,26.3836,26.3836,26.328,26.328,284000.0
2012-02-16 15:10:00,37.91,37.92,37.8,37.87,441700.0,26.335,26.3419,26.2586,26.3072,441700.0
2012-02-16 15:20:00,37.87,37.92,37.85,37.88,361200.0,26.3072,26.3419,26.2933,26.3141,361200.0
2012-02-16 15:30:00,37.88,37.94,37.84,37.94,427400.0,26.3141,26.3558,26.2864,26.3558,427400.0
2012-02-16 15:40:00,37.94,38.0,37.91,37.94,928700.0,26.3558,26.3975,26.335,26.3558,928700.0
2012-02-16 15:50:00,37.95,38.0,37.91,37.99,1769200.0,26.3628,26.3975,26.335,26.3906,1769200.0
2012-02-17 09:30:00,38.59,38.64,38.34,38.45,5788900.0,26.8074,26.8421,26.6337,26.7101,5788900.0
2012-02-17 09:40:00,38.44,38.61,38.43,38.53,1114900.0,26.7032,26.8213,26.6962,26.7657,1114900.0
2012-02-17 09:50:00,38.54,38.58,38.48,38.56,1283400.0,26.7726,26.8004,26.731,26.7865,1283400.0
2012-02-17 10:00:00,38.56,38.59,38.43,38.44,1926500.0,26.7865,26.8074,26.6962,26.7032,1926500.0
2012-02-17 10:10:00,38.44,38.45,38.33,38.44,1037600.0,26.7032,26.7101,26.6268,26.7032,1037600.0
2012-02-17 10:20:00,38.45,38.47,38.37,38.38,765800.0,26.7101,26.724,26.6545,26.6615,765800.0
2012-02-17 10:30:00,38.38,38.4,38.23,38.28,857800.0,26.6615,26.6754,26.5573,26.592,857800.0
2012-02-17 10:40:00,38.27,38.39,38.25,38.37,457900.0,26.5851,26.6684,26.5712,26.6545,457900.0
2012-02-17 10:50:00,38.37,38.41,38.32,38.36,338300.0,26.6545,26.6823,26.6198,26.6476,338300.0
2012-02-17 11:00:00,38.36,38.38,38.28,38.31,498800.0,26.6476,26.6615,26.592,26.6129,498800.0
2012-02-17 11:10:00,38.3,38.36,38.28,38.33,358800.0,26.6059,26.6476,26.592,26.6268,358800.0
2012-02-17 11:20:00,38.33,38.34,38.24,38.33,381400.0,26.6268,26.6337,26.5642,26.6268,381400.0
2012-02-17 11:30:00,38.33,38.35,38.28,38.34,340100.0,26.6268,26.6406,26.592,26.6337,340100.0
2012-02-17 11:40:00,38.34,38.4,38.33,38.37,338000.0,26.6337,26.6754,26.6268,26.6545,338000.0
2012-02-17 11:50:00,38.38,38.44,38.35,38.37,504700.0,26.6615,26.7032,26.6406,26.6545,504700.0
2012-02-17 12:00:00,38.37,38.39,38.33,38.39,234100.0,26.6545,26.6684,26.6268,26.6684,234100.0
2012-02-17 12:10:00,38.38,38.41,38.35,38.36,216200.0,26.6615,26.6823,26.6406,26.6476,216200.0
2012-02-17 12:20:00,38.36,38.41,38.36,38.4,295000.0,26.6476,26.6823,26.6476,26.6754,295000.0
2012-02-17 12:30:00,38.4,38.43,38.33,38.38,216700.0,26.6754,26.6962,26.6268,26.6615,216700.0
2012-02-17 12:40:00,38.38,38.38,38.29,38.35,300100.0,26.6615,26.6615,26.599,26.6406,300100.0
2012-02-17 12:50:00,38.35,38.4,38.34,38.35,281200.0,26.6406,26.6754,26.6337,26.6406,281200.0
2012-02-17 13:00:00,38.35,38.37,38.3,38.33,187800.0,26.6406,26.6545,26.6059,26.6268,187800.0
2012-02-17 13:10:00,38.33,38.38,38.32,38.34,196700.0,26.6268,26.6615,26.6198,26.6337,196700.0
2012-02-17 13:20:00,38.35,38.36,38.25,38.26,243700.0,26.6406,26.6476,26.5712,26.5781,243700.0
2012-02-17 13:30:00,38.26,38.39,38.26,38.39,413300.0,26.5781,26.6684,26.5781,26.6684,413300.0
2012-02-17 13:40:00,38.39,38.41,38.33,38.37,198900.0,26.6684,26.6823,26.6268,26.6545,198900.0
2012-02-17 13:50:00,38.37,38.37,38.3,38.35,297700.0,26.6545,26.6545,26.6059,26.6406,297700.0
2012-02-17 14:00:00,38.35,38.37,38.34,38.34,171600.0,26.6406,26.6545,26.6337,26.6337,171600.0
2012-02-17 14:10:00,38.35,38.42,38.31,38.42,282500.0,26.6406,26.6893,26.6129,26.6893,282500.0
2012-02-17 14:20:00,38.41,38.49,38.4,38.49,533000.0,26.6823,26.7379,26.6754,26.7379,533000.0
2012-02-17 14:30:00,38.49,38.49,38.44,38.48,274800.0,26.7379,26.7379,26.7032,26.731,274800.0
2012-02-17 14:40:00,38.48,38.52,38.45,38.51,366500.0,26.731,26.7587,26.7101,26.7518,366500.0
2012-02-17 14:50:00,38.52,38.53,38.43,38.48,324500.0,26.7587,26.7657,26.6962,26.731,324500.0
2012-02-17 15:00:00,38.48,38.5,38.43,38.45,383300.0,26.731,26.7448,26.6962,26.7101,383300.0
2012-02-17 15:10:00,38.45,38.5,38.44,38.49,563100.0,26.7101,26.7448,26.7032,26.7379,563100.0
2012-02-17 15:20:00,38.48,38.6,38.48,38.58,780900.0,26.731,26.8143,26.731,26.8004,780900.0
2012-02-17 15:30:00,38.58,38.59,38.48,38.53,602700.0,26.8004,26.8074,26.731,26.7657,602700.0
2012-02-17 15:40:00,38.53,38.56,38.48,38.49,1027500.0,26.7657,26.7865,26.731,26.7379,1027500.0
2012-02-17 15:50:00,38.49,38.53,38.45,38.49,1545700.0,26.7379,26.7657,26.7101,26.7379,1545700.0
2012-02-21 09:30:00,38.64,38.73,38.52,38.73,1234400.0,26.8421,26.9046,26.7587,26.9046,1234400.0
2012-02-21 09:40:00,38.73,38.75,38.5,38.51,725000.0,26.9046,26.9185,26.7448,26.7518,725000.0
2012-02-21 09:50:00,38.52,38.59,38.47,38.56,623200.0,26.7587,26.8074,26.724,26.7865,623200.0
2012-02-21 10:00:00,38.56,38.65,38.49,38.58,901100.0,26.7865,26.849,26.7379,26.8004,901100.0
2012-02-21 10:10:00,38.58,38.63,38.54,38.59,654300.0,26.8004,26.8352,26.7726,26.8074,654300.0
2012-02-21 10:20:00,38.59,38.73,38.58,38.72,544800.0,26.8074,26.9046,26.8004,26.8977,544800.0
2012-02-21 10:30:00,38.72,38.86,38.69,38.85,678900.0,26.8977,26.9949,26.8768,26.988,678900.0
2012-02-21 10:40:00,38.85,38.94,38.84,38.86,719000.0,26.988,27.0505,26.981,26.9949,719000.0
2012-02-21 10:50:00,38.87,38.93,38.85,38.87,524600.0,27.0019,27.0436,26.988,27.0019,524600.0
2012-02-21 11:00:00,38.88,38.91,38.84,38.9,437500.0,27.0088,27.0297,26.981,27.0227,437500.0
2012-02-21 11:10:00,38.9,38.91,38.84,38.88,416900.0,27.0227,27.0297,26.981,27.0088,416900.0
2012-02-21 11:20:00,38.88,38.92,38.86,38.88,265600.0,27.0088,27.0366,26.9949,27.0088,265600.0
2012-02-21 11:30:00,38.88,38.9,38.76,38.8,393100.0,27.0088,27.0227,26.9255,26.9532,393100.0
2012-02-21 11:40:00,38.8,38.86,38.8,38.85,278500.0,26.9532,26.9949,26.9532,26.988,278500.0
2012-02-21 11:50:00,38.85,38.9,38.83,38.85,448000.0,26.988,27.0227,26.9741,26.988,448000.0
2012-02-21 12:00:00,38.84,38.95,38.81,38.9,396900.0,26.981,27.0574,26.9602,27.0227,396900.0
2012-02-21 12:10:00,38.89,38.95,38.88,38.91,318000.0,27.0158,27.0574,27.0088,27.0297,318000.0
2012-02-21 12:20:00,38.92,38.97,38.9,38.97,312400.0,27.0366,27.0713,27.0227,27.0713,312400.0
2012-02-21 12:30:00,38.97,38.98,38.92,38.94,236800.0,27.0713,27.0783,27.0366,27.0505,236800.0
2012-02-21 12:40:00,38.94,38.97,38.91,38.97,250000.0,27.0505,27.0713,27.0297,27.0713,250000.0
2012-02-21 12:50:00,38.95,38.96,38.9,38.91,232400.0,27.0574,27.0644,27.0227,27.0297,232400.0
2012-02-21 13:00:00,38.91,38.95,38.87,38.91,232100.0,27.0297,27.0574,27.0019,27.0297,232100.0
2012-02-21 13:10:00,38.91,38.94,38.88,38.89,261300.0,27.0297,27.0505,27.0088,27.0158,261300.0
2012-02-21 13:20:00,38.89,38.9,38.81,38.82,445800.0,27.0158,27.0227,26.9602,26.9671,445800.0
2012-02-21 13:30:00,38.82,38.82,38.76,38.77,275700.0,26.9671,26.9671,26.9255,26.9324,275700.0
2012-02-21 13:40:00,38.78,38.79,38.68,38.71,419200.0,26.9394,26.9463,26.8699,26.8907,419200.0
2012-02-21 13:50:00,38.71,38.78,38.68,38.76,318400.0,26.8907,26.9394,26.8699,26.9255,318400.0
2012-02-21 14:00:00,38.75,38.8,38.75,38.77,235700.0,26.9185,26.9532,26.9185,26.9324,235700.0
2012-02-21 14:10:00,38.76,38.77,38.67,38.73,351700.0,26.9255,26.9324,26.8629,26.9046,351700.0
2012-02-21 14:20:00,38.73,38.76,38.71,38.72,195400.0,26.9046,26.9255,26.8907,26.8977,195400.0
2012-02-21 14:30:00,38.71,38.72,38.58,38.6,570200.0,26.8907,26.8977,26.8004,26.8143,570200.0
2012-02-21 14:40:00,38.59,38.6,38.48,38.55,603000.0,26.8074,26.8143,26.731,26.7796,603000.0
2012-02-21 14:50:00,38.55,38.55,38.41,38.52,449400.0,26.7796,26.7796,26.6823,26.7587,449400.0
2012-02-21 15:00:00,38.51,38.58,38.49,38.54,558400.0,26.7518,26.8004,26.7379,26.7726,558400.0
2012-02-21 15:10:00,38.55,38.55,38.45,38.48,266900.0,26.7796,26.7796,26.7101,26.731,266900.0
2012-02-21 15:20:00,38.46,38.55,38.46,38.52,639800.0,26.7171,26.7796,26.7171,26.7587,639800.0
2012-02-21 15:30:00,38.52,38.55,38.45,38.54,731500.0,26.7587,26.7796,26.7101,26.7726,731500.0
2012-02-21 15:40:00,38.54,38.57,38.49,38.51,902400.0,26.7726,26.7935,26.7379,26.7518,902400.0
2012-02-21 15:50:00,38.5,38.54,38.42,38.47,2151400.0,26.7448,26.7726,26.6893,26.724,2151400.0
2012-02-22 09:30:00,38.29,38.39,38.24,38.27,550400.0,26.599,26.6684,26.5642,26.5851,550400.0
2012-02-22 09:40:00,38.28,38.32,38.2,38.25,742200.0,26.592,26.6198,26.5364,26.5712,742200.0
2012-02-22 09:50:00,38.24,38.25,38.11,38.16,689400.0,26.5642,26.5712,26.4739,26.5087,689400.0
2012-02-22 10:00:00,38.16,38.24,38.09,38.2,1059800.0,26.5087,26.5642,26.46,26.5364,1059800.0
2012-02-22 10:10:00,38.19,38.32,38.16,38.24,733600.0,26.5295,26.6198,26.5087,26.5642,733600.0
2012-02-22 10:20:00,38.25,38.27,38.16,38.24,874100.0,26.5712,26.5851,26.5087,26.5642,874100.0
2012-02-22 10:30:00,38.24,38.27,38.19,38.19,661300.0,26.5642,26.5851,26.5295,26.5295,661300.0
2012-02-22 10:40:00,38.2,38.33,38.18,38.3,427200.0,26.5364,26.6268,26.5226,26.6059,427200.0
2012-02-22 10:50:00,38.31,38.35,38.17,38.23,682000.0,26.6129,26.6406,26.5156,26.5573,682000.0
2012-02-22 11:00:00,38.23,38.27,38.19,38.21,485400.0,26.5573,26.5851,26.5295,26.5434,485400.0
2012-02-22 11:10:00,38.21,38.26,38.18,38.22,702800.0,26.5434,26.5781,26.5226,26.5503,702800.0
2012-02-22 11:20:00,38.22,38.26,38.19,38.22,311900.0,26.5503,26.5781,26.5295,26.5503,311900.0
2012-02-22 11:30:00,38.21,38.26,38.16,38.18,776200.0,26.5434,26.5781,26.5087,26.5226,776200.0
2012-02-22 11:40:00,38.18,38.21,38.14,38.19,586300.0,26.5226,26.5434,26.4948,26.5295,586300.0
2012-02-22 11:50:00,38.19,38.23,38.16,38.2,258600.0,26.5295,26.5573,26.5087,26.5364,258600.0
2012-02-22 12:00:00,38.2,38.21,38.16,38.18,399400.0,26.5364,26.5434,26.5087,26.5226,399400.0
2012-02-22 12:10:00,38.17,38.21,38.16,38.17,288600.0,26.5156,26.5434,26.5087,26.5156,288600.0
2012-02-22 12:20:00,38.17,38.21,38.16,38.16,337200.0,26.5156,26.5434,26.5087,26.5087,337200.0
2012-02-22 12:30:00,38.16,38.17,38.11,38.12,268600.0,26.5087,26.5156,26.4739,26.4809,268600.0
2012-02-22 12:40:00,38.12,38.18,38.11,38.15,317700.0,26.4809,26.5226,26.4739,26.5017,317700.0
2012-02-22 12:50:00,38.15,38.16,38.1,38.1,210500.0,26.5017,26.5087,26.467,26.467,210500.0
2012-02-22 13:00:00,38.11,38.16,38.09,38.12,306500.0,26.4739,26.5087,26.46,26.4809,306500.0
2012-02-22 13:10:00,38.12,38.16,38.12,38.13,251700.0,26.4809,26.5087,26.4809,26.4878,251700.0
2012-02-22 13:20:00,38.13,38.16,38.1,38.1,391300.0,26.4878,26.5087,26.467,26.467,391300.0
2012-02-22 13:30:00,38.1,38.11,38.0,38.05,380900.0,26.467,26.4739,26.3975,26.4322,380900.0
2012-02-22 13:40:00,38.05,38.05,37.95,37.95,434400.0,26.4322,26.4322,26.3628,26.3628,434400.0
2012-02-22 13:50:00,37.95,38.04,37.95,38.02,247900.0,26.3628,26.4253,26.3628,26.4114,247900.0
2012-02-22 14:00:00,38.01,38.06,38.01,38.02,222800.0,26.4045,26.4392,26.4045,26.4114,222800.0
2012-02-22 14:10:00,38.01,38.07,38.01,38.04,271900.0,26.4045,26.4461,26.4045,26.4253,271900.0
2012-02-22 14:20:00,38.04,38.04,37.99,38.01,325300.0,26.4253,26.4253,26.3906,26.4045,325300.0
2012-02-22 14:30:00,38.02,38.03,37.96,37.99,414000.0,26.4114,26.4183,26.3697,26.3906,414000.0
2012-02-22 14:40:00,37.98,38.03,37.97,38.0,267600.0,26.3836,26.4183,26.3767,26.3975,267600.0
2012-02-22 14:50:00,37.99,38.01,37.95,37.96,238600.0,26.3906,26.4045,26.3628,26.3697,238600.0
2012-02-22 15:00:00,37.95,38.05,37.9,38.05,607900.0,26.3628,26.4322,26.328,26.4322,607900.0
2012-02-22 15:10:00,38.05,38.11,38.04,38.09,378100.0,26.4322,26.4739,26.4253,26.46,378100.0
2012-02-22 15:20:00,38.07,38.12,38.06,38.11,573700.0,26.4461,26.4809,26.4392,26.4739,573700.0
2012-02-22 15:30:00,38.1,38.12,38.07,38.11,538400.0,26.467,26.4809,26.4461,26.4739,538400.0
2012-02-22 15:40:00,38.11,38.14,38.07,38.11,758500.0,26.4739,26.4948,26.4461,26.4739,758500.0
2012-02-22 15:50:00,38.11,38.15,38.07,38.09,1944600.0,26.4739,26.5017,26.4461,26.46,1944600.0
2012-02-23 09:30:00,38.06,38.11,37.75,37.94,1671200.0,26.4392,26.4739,26.2238,26.3558,1671200.0
2012-02-23 09:40:00,37.94,37.98,37.75,37.86,1242800.0,26.3558,26.3836,26.2238,26.3003,1242800.0
2012-02-23 09:50:00,37.86,37.96,37.8,37.83,844100.0,26.3003,26.3697,26.2586,26.2794,844100.0
2012-02-23 10:00:00,37.83,38.03,37.82,38.01,1000500.0,26.2794,26.4183,26.2725,26.4045,1000500.0
2012-02-23 10:10:00,38.01,38.02,37.88,37.91,821700.0,26.4045,26.4114,26.3141,26.335,821700.0
2012-02-23 10:20:00,37.91,37.94,37.84,37.91,480300.0,26.335,26.3558,26.2864,26.335,480300.0
2012-02-23 10:30:00,37.9,37.97,37.75,37.76,914900.0,26.328,26.3767,26.2238,26.2308,914900.0
2012-02-23 10:40:00,37.77,37.85,37.75,37.83,672700.0,26.2377,26.2933,26.2238,26.2794,672700.0
2012-02-23 10:50:00,37.82,38.01,37.8,37.98,1091100.0,26.2725,26.4045,26.2586,26.3836,1091100.0
2012-02-23 11:00:00,37.99,38.05,37.96,38.01,981300.0,26.3906,26.4322,26.3697,26.4045,981300.0
2012-02-23 11:10:00,38.01,38.22,38.01,38.19,1243900.0,26.4045,26.5503,26.4045,26.5295,1243900.0
2012-02-23 11:20:00,38.19,38.22,38.13,38.15,630400.0,26.5295,26.5503,26.4878,26.5017,630400.0
2012-02-23 11:30:00,38.15,38.18,38.07,38.09,600000.0,26.5017,26.5226,26.4461,26.46,600000.0
2012-02-23 11:40:00,38.09,38.13,38.0,38.05,678300.0,26.46,26.4878,26.3975,26.4322,678300.0
2012-02-23 11:50:00,38.06,38.07,38.01,38.05,454900.0,26.4392,26.4461,26.4045,26.4322,454900.0
2012-02-23 12:00:00,38.05,38.12,38.02,38.12,613400.0,26.4322,26.4809,26.4114,26.4809,613400.0
2012-02-23 12:10:00,38.12,38.21,38.11,38.15,1057400.0,26.4809,26.5434,26.4739,26.5017,1057400.0
2012-02-23 12:20:00,38.15,38.19,38.12,38.19,284400.0,26.5017,26.5295,26.4809,26.5295,284400.0
2012-02-23 12:30:00,38.19,38.36,38.19,38.28,663900.0,26.5295,26.6476,26.5295,26.592,663900.0
2012-02-23 12:40:00,38.27,38.29,38.18,38.19,462000.0,26.5851,26.599,26.5226,26.5295,462000.0
2012-02-23 12:50:00,38.19,38.21,38.13,38.21,873200.0,26.5295,26.5434,26.4878,26.5434,873200.0
2012-02-23 13:00:00,38.21,38.21,38.12,38.13,273200.0,26.5434,26.5434,26.4809,26.4878,273200.0
2012-02-23 13:10:00,38.13,38.13,38.05,38.12,453700.0,26.4878,26.4878,26.4322,26.4809,453700.0
2012-02-23 13:20:00,38.11,38.15,38.09,38.09,307900.0,26.4739,26.5017,26.46,26.46,307900.0
2012-02-23 13:30:00,38.1,38.12,38.06,38.07,388600.0,26.467,26.4809,26.4392,26.4461,388600.0
2012-02-23 13:40:00,38.06,38.15,38.06,38.11,699100.0,26.4392,26.5017,26.4392,26.4739,699100.0
2012-02-23 13:50:00,38.12,38.15,38.08,38.13,438200.0,26.4809,26.5017,26.4531,26.4878,438200.0
2012-02-23 14:00:00,38.13,38.15,38.09,38.13,447700.0,26.4878,26.5017,26.46,26.4878,447700.0
2012-02-23 14:10:00,38.12,38.12,38.05,38.1,426300.0,26.4809,26.4809,26.4322,26.467,426300.0
2012-02-23 14:20:00,38.1,38.17,38.1,38.17,385200.0,26.467,26.5156,26.467,26.5156,385200.0
2012-02-23 14:30:00,38.17,38.24,38.1,38.21,444100.0,26.5156,26.5642,26.467,26.5434,444100.0
2012-02-23 14:40:00,38.21,38.27,38.16,38.21,853600.0,26.5434,26.5851,26.5087,26.5434,853600.0
2012-02-23 14:50:00,38.21,38.29,38.2,38.28,431100.0,26.5434,26.599,26.5364,26.592,431100.0
2012-02-23 15:00:00,38.27,38.35,38.27,38.34,592700.0,26.5851,26.6406,26.5851,26.6337,592700.0
2012-02-23 15:10:00,38.33,38.42,38.33,38.39,647000.0,26.6268,26.6893,26.6268,26.6684,647000.0
2012-02-23 15:20:00,38.4,38.4,38.34,38.38,684100.0,26.6754,26.6754,26.6337,26.6615,684100.0
2012-02-23 15:30:00,38.38,38.47,38.38,38.47,1164500.0,26.6615,26.724,26.6615,26.724,1164500.0
2012-02-23 15:40:00,38.47,38.52,38.39,38.49,1236400.0,26.724,26.7587,26.6684,26.7379,1236400.0
2012-02-23 15:50:00,38.48,38.5,38.42,38.49,1672200.0,26.731,26.7448,26.6893,26.7379,1672200.0
2012-02-24 09:30:00,38.66,38.68,38.36,38.49,809800.0,26.856,26.8699,26.6476,26.7379,809800.0
2012-02-24 09:40:00,38.5,38.52,38.3,38.35,1081100.0,26.7448,26.7587,26.6059,26.6406,1081100.0
2012-02-24 09:50:00,38.34,38.48,38.34,38.47,676500.0,26.6337,26.731,26.6337,26.724,676500.0
2012-02-24 10:00:00,38.47,38.48,38.33,38.41,539400.0,26.724,26.731,26.6268,26.6823,539400.0
2012-02-24 10:10:00,38.41,38.44,38.34,38.34,466500.0,26.6823,26.7032,26.6337,26.6337,466500.0
2012-02-24 10:20:00,38.34,38.36,38.2,38.28,557300.0,26.6337,26.6476,26.5364,26.592,557300.0
2012-02-24 10:30:00,38.28,38.34,38.25,38.33,369700.0,26.592,26.6337,26.5712,26.6268,369700.0
2012-02-24 10:40:00,38.34,38.42,38.31,38.37,468700.0,26.6337,26.6893,26.6129,26.6545,468700.0
2012-02-24 10:50:00,38.37,38.39,38.28,38.31,481500.0,26.6545,26.6684,26.592,26.6129,481500.0
2012-02-24 11:00:00,38.32,38.4,38.3,38.34,303700.0,26.6198,26.6754,26.6059,26.6337,303700.0
2012-02-24 11:10:00,38.34,38.4,38.32,38.38,209500.0,26.6337,26.6754,26.6198,26.6615,209500.0
2012-02-24 11:20:00,38.38,38.45,38.36,38.44,340600.0,26.6615,26.7101,26.6476,26.7032,340600.0
2012-02-24 11:30:00,38.44,38.5,38.4,38.49,360400.0,26.7032,26.7448,26.6754,26.7379,360400.0
2012-02-24 11:40:00,38.5,38.51,38.44,38.5,285900.0,26.7448,26.7518,26.7032,26.7448,285900.0
2012-02-24 11:50:00,38.5,38.62,38.48,38.61,483200.0,26.7448,26.8282,26.731,26.8213,483200.0
2012-02-24 12:00:00,38.61,38.62,38.54,38.55,312700.0,26.8213,26.8282,26.7726,26.7796,312700.0
2012-02-24 12:10:00,38.56,38.58,38.46,38.49,348800.0,26.7865,26.8004,26.7171,26.7379,348800.0
2012-02-24 12:20:00,38.48,38.5,38.41,38.45,199400.0,26.731,26.7448,26.6823,26.7101,199400.0
2012-02-24 12:30:00,38.45,38.5,38.42,38.46,811700.0,26.7101,26.7448,26.6893,26.7171,811700.0
2012-02-24 12:40:00,38.47,38.49,38.42,38.46,401200.0,26.724,26.7379,26.6893,26.7171,401200.0
2012-02-24 12:50:00,38.45,38.48,38.4,38.42,388400.0,26.7101,26.731,26.6754,26.6893,388400.0
2012-02-24 13:00:00,38.41,38.48,38.41,38.45,233600.0,26.6823,26.731,26.6823,26.7101,233600.0
2012-02-24 13:10:00,38.45,38.49,38.37,38.38,299200.0,26.7101,26.7379,26.6545,26.6615,299200.0
2012-02-24 13:20:00,38.38,38.4,38.31,38.32,225900.0,26.6615,26.6754,26.6129,26.6198,225900.0
2012-02-24 13:30:00,38.32,38.35,38.28,38.28,261400.0,26.6198,26.6406,26.592,26.592,261400.0
2012-02-24 13:40:00,38.29,38.32,38.27,38.29,262900.0,26.599,26.6198,26.5851,26.599,262900.0
2012-02-24 13:50:00,38.3,38.39,38.3,38.38,286000.0,26.6059,26.6684,26.6059,26.6615,286000.0
2012-02-24 14:00:00,38.38,38.42,38.34,38.36,270900.0,26.6615,26.6893,26.6337,26.6476,270900.0
2012-02-24 14:10:00,38.36,38.38,38.3,38.3,285100.0,26.6476,26.6615,26.6059,26.6059,285100.0
2012-02-24 14:20:00,38.31,38.33,38.27,38.29,370100.0,26.6129,26.6268,26.5851,26.599,370100.0
2012-02-24 14:30:00,38.29,38.29,38.19,38.26,499200.0,26.599,26.599,26.5295,26.5781,499200.0
2012-02-24 14:40:00,38.26,38.31,38.22,38.31,302300.0,26.5781,26.6129,26.5503,26.6129,302300.0
2012-02-24 14:50:00,38.31,38.31,38.22,38.28,464900.0,26.6129,26.6129,26.5503,26.592,464900.0
2012-02-24 15:00:00,38.28,38.31,38.22,38.24,310600.0,26.592,26.6129,26.5503,26.5642,310600.0
2012-02-24 15:10:00,38.24,38.28,38.21,38.27,219300.0,26.5642,26.592,26.5434,26.5851,219300.0
2012-02-24 15:20:00,38.27,38.29,38.24,38.25,197200.0,26.5851,26.599,26.5642,26.5712,197200.0
2012-02-24 15:30:00,38.26,38.28,38.2,38.26,452900.0,26.5781,26.592,26.5364,26.5781,452900.0
2012-02-24 15:40:00,38.26,38.26,38.21,38.25,596600.0,26.5781,26.5781,26.5434,26.5712,596600.0
2012-02-24 15:50:00,38.25,38.29,38.22,38.29,882000.0,26.5712,26.599,26.5503,26.599,882000.0
2012-02-27 09:30:00,38.07,38.07,37.92,37.94,1135000.0,26.4461,26.4461,26.3419,26.3558,1135000.0
2012-02-27 09:40:00,37.93,37.94,37.79,37.87,847100.0,26.3489,26.3558,26.2516,26.3072,847100.0
2012-02-27 09:50:00,37.88,38.01,37.86,37.94,821300.0,26.3141,26.4045,26.3003,26.3558,821300.0
2012-02-27 10:00:00,37.95,38.06,37.94,38.02,1274600.0,26.3628,26.4392,26.3558,26.4114,1274600.0
2012-02-27 10:10:00,38.03,38.07,38.0,38.03,726100.0,26.4183,26.4461,26.3975,26.4183,726100.0
2012-02-27 10:20:00,38.02,38.07,38.01,38.05,1308100.0,26.4114,26.4461,26.4045,26.4322,1308100.0
2012-02-27 10:30:00,38.05,38.16,38.05,38.12,737200.0,26.4322,26.5087,26.4322,26.4809,737200.0
2012-02-27 10:40:00,38.11,38.27,38.09,38.21,1305000.0,26.4739,26.5851,26.46,26.5434,1305000.0
2012-02-27 10:50:00,38.2,38.22,38.15,38.18,541700.0,26.5364,26.5503,26.5017,26.5226,541700.0
2012-02-27 11:00:00,38.19,38.25,38.17,38.25,411600.0,26.5295,26.5712,26.5156,26.5712,411600.0
2012-02-27 11:10:00,38.25,38.29,38.2,38.27,872400.0,26.5712,26.599,26.5364,26.5851,872400.0
2012-02-27 11:20:00,38.26,38.4,38.26,38.28,1078000.0,26.5781,26.6754,26.5781,26.592,1078000.0
2012-02-27 11:30:00,38.29,38.37,38.29,38.34,697900.0,26.599,26.6545,26.599,26.6337,697900.0
2012-02-27 11:40:00,38.34,38.36,38.27,38.34,533600.0,26.6337,26.6476,26.5851,26.6337,533600.0
2012-02-27 11:50:00,38.35,38.38,38.32,38.37,438600.0,26.6406,26.6615,26.6198,26.6545,438600.0
2012-02-27 12:00:00,38.37,38.58,38.35,38.57,643400.0,26.6545,26.8004,26.6406,26.7935,643400.0
2012-02-27 12:10:00,38.57,38.63,38.5,38.53,811500.0,26.7935,26.8352,26.7448,26.7657,811500.0
2012-02-27 12:20:00,38.53,38.54,38.5,38.53,238000.0,26.7657,26.7726,26.7448,26.7657,238000.0
2012-02-27 12:30:00,38.54,38.6,38.5,38.58,148000.0,26.7726,26.8143,26.7448,26.8004,148000.0
2012-02-27 12:40:00,38.58,38.72,38.56,38.72,503100.0,26.8004,26.8977,26.7865,26.8977,503100.0
2012-02-27 12:50:00,38.72,38.9,38.71,38.8,1135100.0,26.8977,27.0227,26.8907,26.9532,1135100.0
2012-02-27 13:00:00,38.81,38.87,38.79,38.83,398800.0,26.9602,27.0019,26.9463,26.9741,398800.0
2012-02-27 13:10:00,38.84,38.88,38.81,38.87,312600.0,26.981,27.0088,26.9602,27.0019,312600.0
2012-02-27 13:20:00,38.87,38.88,38.81,38.86,369600.0,27.0019,27.0088,26.9602,26.9949,369600.0
2012-02-27 13:30:00,38.86,38.87,38.78,38.82,319000.0,26.9949,27.0019,26.9394,26.9671,319000.0
2012-02-27 13:40:00,38.82,38.83,38.75,38.75,384800.0,26.9671,26.9741,26.9185,26.9185,384800.0
2012-02-27 13:50:00,38.76,38.82,38.68,38.72,369500.0,26.9255,26.9671,26.8699,26.8977,369500.0
2012-02-27 14:00:00,38.71,38.78,38.7,38.76,354400.0,26.8907,26.9394,26.8838,26.9255,354400.0
2012-02-27 14:10:00,38.76,38.76,38.71,38.75,286300.0,26.9255,26.9255,26.8907,26.9185,286300.0
2012-02-27 14:20:00,38.75,38.81,38.74,38.8,292900.0,26.9185,26.9602,26.9116,26.9532,292900.0
2012-02-27 14:30:00,38.79,38.83,38.77,38.83,354000.0,26.9463,26.9741,26.9324,26.9741,354000.0
2012-02-27 14:40:00,38.83,38.89,38.82,38.89,546200.0,26.9741,27.0158,26.9671,27.0158,546200.0
2012-02-27 14:50:00,38.89,38.94,38.88,38.92,492600.0,27.0158,27.0505,27.0088,27.0366,492600.0
2012-02-27 15:00:00,38.92,39.05,38.91,38.92,1626300.0,27.0366,27.1269,27.0297,27.0366,1626300.0
2012-02-27 15:10:00,38.92,39.02,38.86,38.94,1340000.0,27.0366,27.1061,26.9949,27.0505,1340000.0
2012-02-27 15:20:00,38.93,39.02,38.87,39.02,1340600.0,27.0436,27.1061,27.0019,27.1061,1340600.0
2012-02-27 15:30:00,39.02,39.11,39.01,39.06,1254100.0,27.1061,27.1686,27.0991,27.1339,1254100.0
2012-02-27 15:40:00,39.06,39.22,39.05,39.2,1865800.0,27.1339,27.245,27.1269,27.2311,1865800.0
2012-02-27 15:50:00,39.21,39.23,39.06,39.06,3425500.0,27.2381,27.252,27.1339,27.1339,3425500.0
2012-02-28 09:30:00,39.13,39.24,39.0,39.14,1631600.0,27.1825,27.2589,27.0922,27.1894,1631600.0
2012-02-28 09:40:00,39.14,39.18,38.85,39.07,1784500.0,27.1894,27.2172,26.988,27.1408,1784500.0
2012-02-28 09:50:00,39.07,39.17,39.02,39.16,1660000.0,27.1408,27.2103,27.1061,27.2033,1660000.0
2012-02-28 10:00:00,39.17,39.25,39.0,39.02,2000500.0,27.2103,27.2658,27.0922,27.1061,2000500.0
2012-02-28 10:10:00,39.01,39.04,38.88,38.97,1549700.0,27.0991,27.12,27.0088,27.0713,1549700.0
2012-02-28 10:20:00,38.99,39.09,38.91,39.03,1187800.0,27.0852,27.1547,27.0297,27.113,1187800.0
2012-02-28 10:30:00,39.03,39.29,39.02,39.27,1237900.0,27.113,27.2936,27.1061,27.2797,1237900.0
2012-02-28 10:40:00,39.27,39.34,39.25,39.28,1123200.0,27.2797,27.3284,27.2658,27.2867,1123200.0
2012-02-28 10:50:00,39.29,39.3,39.2,39.3,816700.0,27.2936,27.3006,27.2311,27.3006,816700.0
2012-02-28 11:00:00,39.3,39.45,39.25,39.42,1535500.0,27.3006,27.4048,27.2658,27.3839,1535500.0
2012-02-28 11:10:00,39.41,39.49,39.4,39.45,1243600.0,27.377,27.4326,27.37,27.4048,1243600.0
2012-02-28 11:20:00,39.44,39.48,39.4,39.4,579900.0,27.3978,27.4256,27.37,27.37,579900.0
2012-02-28 11:30:00,39.4,39.44,39.36,39.42,657000.0,27.37,27.3978,27.3423,27.3839,657000.0
2012-02-28 11:40:00,39.41,39.44,39.4,39.41,523400.0,27.377,27.3978,27.37,27.377,523400.0
2012-02-28 11:50:00,39.41,39.54,39.41,39.52,895600.0,27.377,27.4673,27.377,27.4534,895600.0
2012-02-28 12:00:00,39.52,39.55,39.45,39.46,539600.0,27.4534,27.4743,27.4048,27.4117,539600.0
2012-02-28 12:10:00,39.45,39.46,39.37,39.38,883300.0,27.4048,27.4117,27.3492,27.3562,883300.0
2012-02-28 12:20:00,39.39,39.4,39.31,39.33,571200.0,27.3631,27.37,27.3075,27.3214,571200.0
2012-02-28 12:30:00,39.33,39.37,39.3,39.31,540400.0,27.3214,27.3492,27.3006,27.3075,540400.0
2012-02-28 12:40:00,39.3,39.31,39.2,39.27,675500.0,27.3006,27.3075,27.2311,27.2797,675500.0
2012-02-28 12:50:00,39.27,39.29,39.21,39.23,395400.0,27.2797,27.2936,27.2381,27.252,395400.0
2012-02-28 13:00:00,39.23,39.25,39.16,39.17,488700.0,27.252,27.2658,27.2033,27.2103,488700.0
2012-02-28 13:10:00,39.17,39.3,39.17,39.28,442300.0,27.2103,27.3006,27.2103,27.2867,442300.0
2012-02-28 13:20:00,39.27,39.31,39.27,39.3,297000.0,27.2797,27.3075,27.2797,27.3006,297000.0
2012-02-28 13:30:00,39.29,39.3,39.23,39.25,568900.0,27.2936,27.3006,27.252,27.2658,568900.0
2012-02-28 13:40:00,39.25,39.25,39.14,39.16,664600.0,27.2658,27.2658,27.1894,27.2033,664600.0
2012-02-28 13:50:00,39.15,39.2,39.1,39.16,641500.0,27.1964,27.2311,27.1616,27.2033,641500.0
2012-02-28 14:00:00,39.16,39.23,39.15,39.16,377000.0,27.2033,27.252,27.1964,27.2033,377000.0
2012-02-28 14:10:00,39.16,39.19,39.11,39.11,409200.0,27.2033,27.2242,27.1686,27.1686,409200.0
2012-02-28 14:20:00,39.11,39.16,39.1,39.12,922800.0,27.1686,27.2033,27.1616,27.1755,922800.0
2012-02-28 14:30:00,39.12,39.18,39.07,39.18,716000.0,27.1755,27.2172,27.1408,27.2172,716000.0
2012-02-28 14:40:00,39.18,39.21,39.14,39.18,438900.0,27.2172,27.2381,27.1894,27.2172,438900.0
2012-02-28 14:50:00,39.18,39.24,39.15,39.23,527900.0,27.2172,27.2589,27.1964,27.252,527900.0
2012-02-28 15:00:00,39.23,39.26,39.19,39.2,480000.0,27.252,27.2728,27.2242,27.2311,480000.0
2012-02-28 15:10:00,39.19,39.23,39.14,39.22,548900.0,27.2242,27.252,27.1894,27.245,548900.0
2012-02-28 15:20:00,39.22,39.28,39.18,39.22,828600.0,27.245,27.2867,27.2172,27.245,828600.0
2012-02-28 15:30:00,39.22,39.24,39.12,39.15,857300.0,27.245,27.2589,27.1755,27.1964,857300.0
2012-02-28 15:40:00,39.15,39.25,39.11,39.16,1023200.0,27.1964,27.2658,27.1686,27.2033,1023200.0
2012-02-28 15:50:00,39.16,39.2,39.12,39.2,1819000.0,27.2033,27.2311,27.1755,27.2311,1819000.0
2012-02-29 09:30:00,39.33,39.66,39.27,39.62,1478100.0,27.3214,27.5507,27.2797,27.5229,1478100.0
2012-02-29 09:40:00,39.62,39.91,39.61,39.91,1723300.0,27.5229,27.7243,27.5159,27.7243,1723300.0
2012-02-29 09:50:00,39.91,39.94,39.71,39.79,1412500.0,27.7243,27.7452,27.5854,27.641,1412500.0
2012-02-29 10:00:00,39.78,39.85,39.62,39.68,1663300.0,27.634,27.6827,27.5229,27.5646,1663300.0
2012-02-29 10:10:00,39.68,39.7,39.61,39.62,1850700.0,27.5646,27.5785,27.5159,27.5229,1850700.0
2012-02-29 10:20:00,39.61,39.68,39.59,39.65,955300.0,27.5159,27.5646,27.502,27.5437,955300.0
2012-02-29 10:30:00,39.64,39.65,39.39,39.48,1371800.0,27.5368,27.5437,27.3631,27.4256,1371800.0
2012-02-29 10:40:00,39.47,39.48,39.24,39.28,1529500.0,27.4187,27.4256,27.2589,27.2867,1529500.0
2012-02-29 10:50:00,39.28,39.48,39.02,39.46,2222400.0,27.2867,27.4256,27.1061,27.4117,2222400.0
2012-02-29 11:00:00,39.46,39.48,39.39,39.45,715700.0,27.4117,27.4256,27.3631,27.4048,715700.0
2012-02-29 11:10:00,39.44,39.48,39.39,39.44,782900.0,27.3978,27.4256,27.3631,27.3978,782900.0
2012-02-29 11:20:00,39.44,39.44,39.21,39.22,782200.0,27.3978,27.3978,27.2381,27.245,782200.0
2012-02-29 11:30:00,39.21,39.34,39.13,39.34,841800.0,27.2381,27.3284,27.1825,27.3284,841800.0
2012-02-29 11:40:00,39.34,39.48,39.28,39.48,540700.0,27.3284,27.4256,27.2867,27.4256,540700.0
2012-02-29 11:50:00,39.48,39.5,39.42,39.46,456700.0,27.4256,27.4395,27.3839,27.4117,456700.0
2012-02-29 12:00:00,39.45,39.47,39.37,39.41,884700.0,27.4048,27.4187,27.3492,27.377,884700.0
2012-02-29 12:10:00,39.41,39.54,39.37,39.52,446200.0,27.377,27.4673,27.3492,27.4534,446200.0
2012-02-29 12:20:00,39.52,39.6,39.5,39.55,442500.0,27.4534,27.509,27.4395,27.4743,442500.0
2012-02-29 12:30:00,39.55,39.59,39.55,39.58,409300.0,27.4743,27.502,27.4743,27.4951,409300.0
2012-02-29 12:40:00,39.57,39.58,39.49,39.49,347600.0,27.4881,27.4951,27.4326,27.4326,347600.0
2012-02-29 12:50:00,39.5,39.58,39.5,39.57,356800.0,27.4395,27.4951,27.4395,27.4881,356800.0
2012-02-29 13:00:00,39.57,39.59,39.52,39.53,381500.0,27.4881,27.502,27.4534,27.4604,381500.0
2012-02-29 13:10:00,39.53,39.55,39.45,39.49,407200.0,27.4604,27.4743,27.4048,27.4326,407200.0
2012-02-29 13:20:00,39.49,39.56,39.47,39.55,385900.0,27.4326,27.4812,27.4187,27.4743,385900.0
2012-02-29 13:30:00,39.54,39.6,39.54,39.57,660600.0,27.4673,27.509,27.4673,27.4881,660600.0
2012-02-29 13:40:00,39.57,39.63,39.55,39.63,382200.0,27.4881,27.5298,27.4743,27.5298,382200.0
2012-02-29 13:50:00,39.62,39.69,39.59,39.64,362300.0,27.5229,27.5715,27.502,27.5368,362300.0
2012-02-29 14:00:00,39.64,39.75,39.62,39.74,514900.0,27.5368,27.6132,27.5229,27.6062,514900.0
2012-02-29 14:10:00,39.74,39.82,39.65,39.68,1129200.0,27.6062,27.6618,27.5437,27.5646,1129200.0
2012-02-29 14:20:00,39.67,39.7,39.62,39.66,457800.0,27.5576,27.5785,27.5229,27.5507,457800.0
2012-02-29 14:30:00,39.65,39.69,39.6,39.63,708000.0,27.5437,27.5715,27.509,27.5298,708000.0
2012-02-29 14:40:00,39.63,39.65,39.57,39.62,481700.0,27.5298,27.5437,27.4881,27.5229,481700.0
2012-02-29 14:50:00,39.61,39.67,39.58,39.58,733000.0,27.5159,27.5576,27.4951,27.4951,733000.0
2012-02-29 15:00:00,39.58,39.59,39.47,39.51,727400.0,27.4951,27.502,27.4187,27.4465,727400.0
2012-02-29 15:10:00,39.52,39.55,39.46,39.48,472800.0,27.4534,27.4743,27.4117,27.4256,472800.0
2012-02-29 15:20:00,39.49,39.49,39.38,39.39,776100.0,27.4326,27.4326,27.3562,27.3631,776100.0
2012-02-29 15:30:00,39.39,39.41,39.15,39.21,1458300.0,27.3631,27.377,27.1964,27.2381,1458300.0
2012-02-29 15:40:00,39.2,39.4,39.18,39.32,1507300.0,27.2311,27.37,27.2172,27.3145,1507300.0
2012-02-29 15:50:00,39.33,39.36,39.2,39.26,2621500.0,27.3214,27.3423,27.2311,27.2728,2621500.0
2012-03-01 09:30:00,39.51,39.9,39.47,39.76,1925500.0,27.4465,27.7174,27.4187,27.6201,1925500.0
2012-03-01 09:40:00,39.75,39.8,39.71,39.77,1327000.0,27.6132,27.6479,27.5854,27.6271,1327000.0
2012-03-01 09:50:00,39.77,39.96,39.77,39.89,1561300.0,27.6271,27.7591,27.6271,27.7104,1561300.0
2012-03-01 10:00:00,39.89,39.99,39.71,39.98,2432200.0,27.7104,27.7799,27.5854,27.773,2432200.0
2012-03-01 10:10:00,39.98,40.0,39.9,39.91,1714400.0,27.773,27.7869,27.7174,27.7243,1714400.0
2012-03-01 10:20:00,39.9,39.98,39.9,39.96,818300.0,27.7174,27.773,27.7174,27.7591,818300.0
2012-03-01 10:30:00,39.96,39.98,39.91,39.96,926100.0,27.7591,27.773,27.7243,27.7591,926100.0
2012-03-01 10:40:00,39.97,39.99,39.91,39.95,1298100.0,27.766,27.7799,27.7243,27.7521,1298100.0
2012-03-01 10:50:00,39.95,39.99,39.88,39.99,1013600.0,27.7521,27.7799,27.7035,27.7799,1013600.0
2012-03-01 11:00:00,39.98,40.0,39.95,39.97,1292600.0,27.773,27.7869,27.7521,27.766,1292600.0
2012-03-01 11:10:00,39.98,40.07,39.96,39.98,3448300.0,27.773,27.8355,27.7591,27.773,3448300.0
2012-03-01 11:20:00,39.99,40.13,39.93,40.13,1311000.0,27.7799,27.8772,27.7382,27.8772,1311000.0
2012-03-01 11:30:00,40.12,40.19,40.07,40.15,1010400.0,27.8702,27.9188,27.8355,27.8911,1010400.0
2012-03-01 11:40:00,40.15,40.26,40.15,40.23,1053800.0,27.8911,27.9675,27.8911,27.9466,1053800.0
2012-03-01 11:50:00,40.23,40.28,40.17,40.21,1028200.0,27.9466,27.9814,27.9049,27.9327,1028200.0
2012-03-01 12:00:00,40.2,40.29,40.16,40.28,682000.0,27.9258,27.9883,27.898,27.9814,682000.0
2012-03-01 12:10:00,40.28,40.36,40.25,40.33,713800.0,27.9814,28.0369,27.9605,28.0161,713800.0
2012-03-01 12:20:00,40.33,40.41,40.32,40.41,917900.0,28.0161,28.0717,28.0091,28.0717,917900.0
2012-03-01 12:30:00,40.41,40.41,40.29,40.33,824900.0,28.0717,28.0717,27.9883,28.0161,824900.0
2012-03-01 12:40:00,40.33,40.35,40.28,40.34,420000.0,28.0161,28.03,27.9814,28.023,420000.0
2012-03-01 12:50:00,40.34,40.39,40.27,40.31,924900.0,28.023,28.0578,27.9744,28.0022,924900.0
2012-03-01 13:00:00,40.32,40.35,40.27,40.27,404400.0,28.0091,28.03,27.9744,27.9744,404400.0
2012-03-01 13:10:00,40.28,40.34,40.25,40.31,583600.0,27.9814,28.023,27.9605,28.0022,583600.0
2012-03-01 13:20:00,40.31,40.36,40.29,40.31,506800.0,28.0022,28.0369,27.9883,28.0022,506800.0
2012-03-01 13:30:00,40.31,40.32,40.23,40.25,521900.0,28.0022,28.0091,27.9466,27.9605,521900.0
2012-03-01 13:40:00,40.24,40.27,40.21,40.27,711600.0,27.9536,27.9744,27.9327,27.9744,711600.0
2012-03-01 13:50:00,40.27,40.33,40.26,40.3,460900.0,27.9744,28.0161,27.9675,27.9953,460900.0
2012-03-01 14:00:00,40.31,40.4,40.26,40.4,590900.0,28.0022,28.0647,27.9675,28.0647,590900.0
2012-03-01 14:10:00,40.4,40.45,40.37,40.38,663100.0,28.0647,28.0995,28.0439,28.0508,663100.0
2012-03-01 14:20:00,40.38,40.41,40.27,40.31,578300.0,28.0508,28.0717,27.9744,28.0022,578300.0
2012-03-01 14:30:00,40.3,40.33,40.26,40.29,417200.0,27.9953,28.0161,27.9675,27.9883,417200.0
2012-03-01 14:40:00,40.29,40.3,40.22,40.28,519800.0,27.9883,27.9953,27.9397,27.9814,519800.0
2012-03-01 14:50:00,40.29,40.31,40.24,40.29,414500.0,27.9883,28.0022,27.9536,27.9883,414500.0
2012-03-01 15:00:00,40.29,40.35,40.2,40.23,995200.0,27.9883,28.03,27.9258,27.9466,995200.0
2012-03-01 15:10:00,40.23,40.31,40.07,40.11,1208300.0,27.9466,28.0022,27.8355,27.8633,1208300.0
2012-03-01 15:20:00,40.11,40.24,40.06,40.2,1112900.0,27.8633,27.9536,27.8285,27.9258,1112900.0
2012-03-01 15:30:00,40.21,40.23,40.11,40.17,1142200.0,27.9327,27.9466,27.8633,27.9049,1142200.0
2012-03-01 15:40:00,40.17,40.3,40.14,40.3,1592100.0,27.9049,27.9953,27.8841,27.9953,1592100.0
2012-03-01 15:50:00,40.3,40.43,40.3,40.37,3016000.0,27.9953,28.0856,27.9953,28.0439,3016000.0
2012-03-02 09:30:00,40.41,40.78,40.38,40.71,2367100.0,28.0717,28.3287,28.0508,28.2801,2367100.0
2012-03-02 09:40:00,40.7,40.71,40.42,40.47,1451300.0,28.2731,28.2801,28.0786,28.1133,1451300.0
2012-03-02 09:50:00,40.47,40.48,40.23,40.3,1101200.0,28.1133,28.1203,27.9466,27.9953,1101200.0
2012-03-02 10:00:00,40.3,40.49,40.23,40.48,1075100.0,27.9953,28.1272,27.9466,28.1203,1075100.0
2012-03-02 10:10:00,40.48,40.66,40.46,40.63,1135000.0,28.1203,28.2453,28.1064,28.2245,1135000.0
2012-03-02 10:20:00,40.64,40.66,40.57,40.63,825800.0,28.2314,28.2453,28.1828,28.2245,825800.0
2012-03-02 10:30:00,40.62,40.63,40.36,40.38,1174800.0,28.2175,28.2245,28.0369,28.0508,1174800.0
2012-03-02 10:40:00,40.37,40.53,40.34,40.51,1030200.0,28.0439,28.155,28.023,28.1411,1030200.0
2012-03-02 10:50:00,40.51,40.77,40.51,40.7,1602300.0,28.1411,28.3217,28.1411,28.2731,1602300.0
2012-03-02 11:00:00,40.7,40.73,40.56,40.6,1036400.0,28.2731,28.294,28.1759,28.2037,1036400.0
2012-03-02 11:10:00,40.6,40.64,40.49,40.63,785300.0,28.2037,28.2314,28.1272,28.2245,785300.0
2012-03-02 11:20:00,40.63,40.68,40.61,40.61,503700.0,28.2245,28.2592,28.2106,28.2106,503700.0
2012-03-02 11:30:00,40.61,40.72,40.61,40.71,463900.0,28.2106,28.287,28.2106,28.2801,463900.0
2012-03-02 11:40:00,40.71,40.71,40.51,40.59,885700.0,28.2801,28.2801,28.1411,28.1967,885700.0
2012-03-02 11:50:00,40.59,40.6,40.54,40.56,540600.0,28.1967,28.2037,28.162,28.1759,540600.0
2012-03-02 12:00:00,40.57,40.67,40.54,40.65,602200.0,28.1828,28.2523,28.162,28.2384,602200.0
2012-03-02 12:10:00,40.65,40.66,40.58,40.62,598100.0,28.2384,28.2453,28.1898,28.2175,598100.0
2012-03-02 12:20:00,40.63,40.76,40.54,40.75,719100.0,28.2245,28.3148,28.162,28.3079,719100.0
2012-03-02 12:30:00,40.76,40.8,40.71,40.75,765200.0,28.3148,28.3426,28.2801,28.3079,765200.0
2012-03-02 12:40:00,40.75,40.77,40.69,40.76,381200.0,28.3079,28.3217,28.2662,28.3148,381200.0
2012-03-02 12:50:00,40.75,40.83,40.73,40.8,493600.0,28.3079,28.3634,28.294,28.3426,493600.0
2012-03-02 13:00:00,40.8,40.88,40.79,40.82,684200.0,28.3426,28.3982,28.3356,28.3565,684200.0
2012-03-02 13:10:00,40.81,40.82,40.73,40.75,706000.0,28.3495,28.3565,28.294,28.3079,706000.0
2012-03-02 13:20:00,40.75,40.78,40.67,40.75,528400.0,28.3079,28.3287,28.2523,28.3079,528400.0
2012-03-02 13:30:00,40.76,40.8,40.69,40.69,343000.0,28.3148,28.3426,28.2662,28.2662,343000.0
2012-03-02 13:40:00,40.69,40.71,40.6,40.6,535600.0,28.2662,28.2801,28.2037,28.2037,535600.0
2012-03-02 13:50:00,40.6,40.76,40.54,40.75,1317700.0,28.2037,28.3148,28.162,28.3079,1317700.0
2012-03-02 14:00:00,40.75,40.77,40.66,40.68,479400.0,28.3079,28.3217,28.2453,28.2592,479400.0
2012-03-02 14:10:00,40.68,40.7,40.64,40.68,468700.0,28.2592,28.2731,28.2314,28.2592,468700.0
2012-03-02 14:20:00,40.67,40.68,40.59,40.59,357200.0,28.2523,28.2592,28.1967,28.1967,357200.0
2012-03-02 14:30:00,40.6,40.63,40.54,40.55,446900.0,28.2037,28.2245,28.162,28.1689,446900.0
2012-03-02 14:40:00,40.54,40.58,40.51,40.56,409600.0,28.162,28.1898,28.1411,28.1759,409600.0
2012-03-02 14:50:00,40.56,40.59,40.52,40.56,438600.0,28.1759,28.1967,28.1481,28.1759,438600.0
2012-03-02 15:00:00,40.56,40.61,40.54,40.59,650900.0,28.1759,28.2106,28.162,28.1967,650900.0
2012-03-02 15:10:00,40.59,40.6,40.56,40.58,464400.0,28.1967,28.2037,28.1759,28.1898,464400.0
2012-03-02 15:20:00,40.57,40.68,40.55,40.67,1061000.0,28.1828,28.2592,28.1689,28.2523,1061000.0
2012-03-02 15:30:00,40.67,40.77,40.66,40.7,1316300.0,28.2523,28.3217,28.2453,28.2731,1316300.0
2012-03-02 15:40:00,40.7,40.75,40.67,40.74,1176800.0,28.2731,28.3079,28.2523,28.3009,1176800.0
2012-03-02 15:50:00,40.74,40.79,40.63,40.64,2210400.0,28.3009,28.3356,28.2245,28.2314,2210400.0
2012-03-05 09:30:00,40.71,40.71,40.37,40.52,1447600.0,28.2801,28.2801,28.0439,28.1481,1447600.0
2012-03-05 09:40:00,40.52,40.54,40.25,40.38,1043300.0,28.1481,28.162,27.9605,28.0508,1043300.0
2012-03-05 09:50:00,40.39,40.49,40.32,40.38,635100.0,28.0578,28.1272,28.0091,28.0508,635100.0
2012-03-05 10:00:00,40.38,40.65,40.36,40.54,1128200.0,28.0508,28.2384,28.0369,28.162,1128200.0
2012-03-05 10:10:00,40.54,40.58,40.45,40.46,777000.0,28.162,28.1898,28.0995,28.1064,777000.0
2012-03-05 10:20:00,40.46,40.51,40.2,40.32,1201300.0,28.1064,28.1411,27.9258,28.0091,1201300.0
2012-03-05 10:30:00,40.33,40.42,40.3,40.39,1199600.0,28.0161,28.0786,27.9953,28.0578,1199600.0
2012-03-05 10:40:00,40.4,40.48,40.39,40.48,804800.0,28.0647,28.1203,28.0578,28.1203,804800.0
2012-03-05 10:50:00,40.48,40.49,40.33,40.36,798300.0,28.1203,28.1272,28.0161,28.0369,798300.0
2012-03-05 11:00:00,40.36,40.45,40.29,40.4,840600.0,28.0369,28.0995,27.9883,28.0647,840600.0
2012-03-05 11:10:00,40.4,40.42,40.32,40.37,694600.0,28.0647,28.0786,28.0091,28.0439,694600.0
2012-03-05 11:20:00,40.37,40.38,40.34,40.37,576800.0,28.0439,28.0508,28.023,28.0439,576800.0
2012-03-05 11:30:00,40.38,40.38,40.29,40.29,920700.0,28.0508,28.0508,27.9883,27.9883,920700.0
2012-03-05 11:40:00,40.3,40.3,40.21,40.25,1101900.0,27.9953,27.9953,27.9327,27.9605,1101900.0
2012-03-05 11:50:00,40.25,40.27,40.02,40.02,982600.0,27.9605,27.9744,27.8007,27.8007,982600.0
2012-03-05 12:00:00,40.02,40.16,40.0,40.14,796400.0,27.8007,27.898,27.7869,27.8841,796400.0
2012-03-05 12:10:00,40.15,40.18,40.09,40.13,458700.0,27.8911,27.9119,27.8494,27.8772,458700.0
2012-03-05 12:20:00,40.12,40.22,40.11,40.16,366000.0,27.8702,27.9397,27.8633,27.898,366000.0
2012-03-05 12:30:00,40.17,40.17,40.07,40.13,351700.0,27.9049,27.9049,27.8355,27.8772,351700.0
2012-03-05 12:40:00,40.14,40.19,40.13,40.19,349900.0,27.8841,27.9188,27.8772,27.9188,349900.0
2012-03-05 12:50:00,40.19,40.19,40.1,40.12,283800.0,27.9188,27.9188,27.8563,27.8702,283800.0
2012-03-05 13:00:00,40.12,40.19,40.1,40.14,328100.0,27.8702,27.9188,27.8563,27.8841,328100.0
2012-03-05 13:10:00,40.13,40.24,40.12,40.22,441700.0,27.8772,27.9536,27.8702,27.9397,441700.0
2012-03-05 13:20:00,40.22,40.25,40.18,40.24,339100.0,27.9397,27.9605,27.9119,27.9536,339100.0
2012-03-05 13:30:00,40.23,40.31,40.23,40.28,809400.0,27.9466,28.0022,27.9466,27.9814,809400.0
2012-03-05 13:40:00,40.28,40.28,40.18,40.19,326100.0,27.9814,27.9814,27.9119,27.9188,326100.0
2012-03-05 13:50:00,40.2,40.2,40.13,40.16,454500.0,27.9258,27.9258,27.8772,27.898,454500.0
2012-03-05 14:00:00,40.15,40.17,40.14,40.15,233200.0,27.8911,27.9049,27.8841,27.8911,233200.0
2012-03-05 14:10:00,40.15,40.2,40.13,40.18,252800.0,27.8911,27.9258,27.8772,27.9119,252800.0
2012-03-05 14:20:00,40.18,40.28,40.16,40.27,439500.0,27.9119,27.9814,27.898,27.9744,439500.0
2012-03-05 14:30:00,40.27,40.28,40.18,40.23,607800.0,27.9744,27.9814,27.9119,27.9466,607800.0
2012-03-05 14:40:00,40.23,40.26,40.19,40.21,324800.0,27.9466,27.9675,27.9188,27.9327,324800.0
2012-03-05 14:50:00,40.22,40.33,40.2,40.29,333900.0,27.9397,28.0161,27.9258,27.9883,333900.0
2012-03-05 15:00:00,40.28,40.35,40.27,40.32,467800.0,27.9814,28.03,27.9744,28.0091,467800.0
2012-03-05 15:10:00,40.33,40.34,40.28,40.32,451800.0,28.0161,28.023,27.9814,28.0091,451800.0
2012-03-05 15:20:00,40.33,40.4,40.3,40.39,1082200.0,28.0161,28.0647,27.9953,28.0578,1082200.0
2012-03-05 15:30:00,40.39,40.45,40.38,40.41,745500.0,28.0578,28.0995,28.0508,28.0717,745500.0
2012-03-05 15:40:00,40.4,40.43,40.35,40.43,1086500.0,28.0647,28.0856,28.03,28.0856,1086500.0
2012-03-05 15:50:00,40.42,40.45,40.37,40.39,1773800.0,28.0786,28.0995,28.0439,28.0578,1773800.0
2012-03-06 09:30:00,39.44,39.87,39.41,39.72,1972500.0,27.3978,27.6965,27.377,27.5923,1972500.0
2012-03-06 09:40:00,39.73,39.8,39.59,39.64,1675300.0,27.5993,27.6479,27.502,27.5368,1675300.0
2012-03-06 09:50:00,39.64,39.82,39.57,39.8,1174800.0,27.5368,27.6618,27.4881,27.6479,1174800.0
2012-03-06 10:00:00,39.8,39.85,39.66,39.69,1330500.0,27.6479,27.6827,27.5507,27.5715,1330500.0
2012-03-06 10:10:00,39.68,39.7,39.51,39.55,890800.0,27.5646,27.5785,27.4465,27.4743,890800.0
2012-03-06 10:20:00,39.55,39.59,39.45,39.57,1016800.0,27.4743,27.502,27.4048,27.4881,1016800.0
2012-03-06 10:30:00,39.57,39.68,39.52,39.62,973400.0,27.4881,27.5646,27.4534,27.5229,973400.0
2012-03-06 10:40:00,39.62,39.65,39.5,39.5,536800.0,27.5229,27.5437,27.4395,27.4395,536800.0
2012-03-06 10:50:00,39.51,39.55,39.42,39.5,1176000.0,27.4465,27.4743,27.3839,27.4395,1176000.0
2012-03-06 11:00:00,39.49,39.58,39.45,39.57,1079400.0,27.4326,27.4951,27.4048,27.4881,1079400.0
2012-03-06 11:10:00,39.57,39.6,39.5,39.52,540300.0,27.4881,27.509,27.4395,27.4534,540300.0
2012-03-06 11:20:00,39.52,39.55,39.43,39.53,601000.0,27.4534,27.4743,27.3909,27.4604,601000.0
2012-03-06 11:30:00,39.52,39.53,39.34,39.36,785800.0,27.4534,27.4604,27.3284,27.3423,785800.0
2012-03-06 11:40:00,39.36,39.37,39.27,39.3,755100.0,27.3423,27.3492,27.2797,27.3006,755100.0
2012-03-06 11:50:00,39.3,39.36,39.2,39.33,840600.0,27.3006,27.3423,27.2311,27.3214,840600.0
2012-03-06 12:00:00,39.33,39.37,39.32,39.34,752000.0,27.3214,27.3492,27.3145,27.3284,752000.0
2012-03-06 12:10:00,39.33,39.35,39.26,39.28,611700.0,27.3214,27.3353,27.2728,27.2867,611700.0
2012-03-06 12:20:00,39.28,39.3,39.26,39.26,301200.0,27.2867,27.3006,27.2728,27.2728,301200.0
2012-03-06 12:30:00,39.27,39.36,39.26,39.34,247500.0,27.2797,27.3423,27.2728,27.3284,247500.0
2012-03-06 12:40:00,39.34,39.38,39.33,39.33,507600.0,27.3284,27.3562,27.3214,27.3214,507600.0
2012-03-06 12:50:00,39.34,39.34,39.23,39.27,373600.0,27.3284,27.3284,27.252,27.2797,373600.0
2012-03-06 13:00:00,39.26,39.27,39.12,39.16,1083400.0,27.2728,27.2797,27.1755,27.2033,1083400.0
2012-03-06 13:10:00,39.17,39.23,39.15,39.21,379800.0,27.2103,27.252,27.1964,27.2381,379800.0
2012-03-06 13:20:00,39.21,39.25,39.16,39.25,509600.0,27.2381,27.2658,27.2033,27.2658,509600.0
2012-03-06 13:30:00,39.25,39.34,39.24,39.29,393900.0,27.2658,27.3284,27.2589,27.2936,393900.0
2012-03-06 13:40:00,39.29,39.32,39.2,39.25,432000.0,27.2936,27.3145,27.2311,27.2658,432000.0
2012-03-06 13:50:00,39.26,39.33,39.24,39.24,268400.0,27.2728,27.3214,27.2589,27.2589,268400.0
2012-03-06 14:00:00,39.24,39.31,39.23,39.31,403500.0,27.2589,27.3075,27.252,27.3075,403500.0
2012-03-06 14:10:00,39.31,39.42,39.29,39.36,602200.0,27.3075,27.3839,27.2936,27.3423,602200.0
2012-03-06 14:20:00,39.36,39.37,39.26,39.31,547900.0,27.3423,27.3492,27.2728,27.3075,547900.0
2012-03-06 14:30:00,39.32,39.34,39.22,39.24,1008900.0,27.3145,27.3284,27.245,27.2589,1008900.0
2012-03-06 14:40:00,39.24,39.28,39.18,39.28,476600.0,27.2589,27.2867,27.2172,27.2867,476600.0
2012-03-06 14:50:00,39.27,39.29,39.23,39.23,252700.0,27.2797,27.2936,27.252,27.252,252700.0
2012-03-06 15:00:00,39.23,39.32,39.2,39.31,787000.0,27.252,27.3145,27.2311,27.3075,787000.0
2012-03-06 15:10:00,39.3,39.31,39.25,39.29,340200.0,27.3006,27.3075,27.2658,27.2936,340200.0
2012-03-06 15:20:00,39.3,39.3,39.23,39.24,506200.0,27.3006,27.3006,27.252,27.2589,506200.0
2012-03-06 15:30:00,39.25,39.25,39.17,39.23,711800.0,27.2658,27.2658,27.2103,27.252,711800.0
2012-03-06 15:40:00,39.23,39.28,39.2,39.22,1329700.0,27.252,27.2867,27.2311,27.245,1329700.0
2012-03-06 15:50:00,39.22,39.38,39.21,39.32,2533600.0,27.245,27.3562,27.2381,27.3145,2533600.0
2012-03-07 09:30:00,39.46,39.58,39.38,39.47,1096300.0,27.4117,27.4951,27.3562,27.4187,1096300.0
2012-03-07 09:40:00,39.47,39.75,39.46,39.7,1170400.0,27.4187,27.6132,27.4117,27.5785,1170400.0
2012-03-07 09:50:00,39.69,39.84,39.69,39.83,1134700.0,27.5715,27.6757,27.5715,27.6688,1134700.0
2012-03-07 10:00:00,39.83,39.9,39.71,39.76,761700.0,27.6688,27.7174,27.5854,27.6201,761700.0
2012-03-07 10:10:00,39.75,39.8,39.7,39.77,627200.0,27.6132,27.6479,27.5785,27.6271,627200.0
2012-03-07 10:20:00,39.78,39.81,39.67,39.73,648200.0,27.634,27.6549,27.5576,27.5993,648200.0
2012-03-07 10:30:00,39.72,39.77,39.7,39.7,311600.0,27.5923,27.6271,27.5785,27.5785,311600.0
2012-03-07 10:40:00,39.71,39.71,39.66,39.69,332000.0,27.5854,27.5854,27.5507,27.5715,332000.0
2012-03-07 10:50:00,39.69,39.75,39.68,39.72,322500.0,27.5715,27.6132,27.5646,27.5923,322500.0
2012-03-07 11:00:00,39.72,39.81,39.72,39.8,476200.0,27.5923,27.6549,27.5923,27.6479,476200.0
2012-03-07 11:10:00,39.81,39.98,39.8,39.98,656100.0,27.6549,27.773,27.6479,27.773,656100.0
2012-03-07 11:20:00,39.98,40.0,39.9,39.92,580500.0,27.773,27.7869,27.7174,27.7313,580500.0
2012-03-07 11:30:00,39.92,40.0,39.92,39.95,591800.0,27.7313,27.7869,27.7313,27.7521,591800.0
2012-03-07 11:40:00,39.94,40.0,39.94,40.0,428500.0,27.7452,27.7869,27.7452,27.7869,428500.0
2012-03-07 11:50:00,40.0,40.0,39.89,39.93,509000.0,27.7869,27.7869,27.7104,27.7382,509000.0
2012-03-07 12:00:00,39.92,39.95,39.9,39.91,404200.0,27.7313,27.7521,27.7174,27.7243,404200.0
2012-03-07 12:10:00,39.91,39.91,39.83,39.91,310700.0,27.7243,27.7243,27.6688,27.7243,310700.0
2012-03-07 12:20:00,39.91,39.93,39.88,39.89,297400.0,27.7243,27.7382,27.7035,27.7104,297400.0
2012-03-07 12:30:00,39.89,39.92,39.88,39.91,288500.0,27.7104,27.7313,27.7035,27.7243,288500.0
2012-03-07 12:40:00,39.91,39.99,39.9,39.94,350600.0,27.7243,27.7799,27.7174,27.7452,350600.0
2012-03-07 12:50:00,39.95,39.97,39.93,39.94,243200.0,27.7521,27.766,27.7382,27.7452,243200.0
2012-03-07 13:00:00,39.95,39.96,39.91,39.91,457300.0,27.7521,27.7591,27.7243,27.7243,457300.0
2012-03-07 13:10:00,39.91,39.95,39.9,39.94,239800.0,27.7243,27.7521,27.7174,27.7452,239800.0
2012-03-07 13:20:00,39.94,39.95,39.92,39.92,111700.0,27.7452,27.7521,27.7313,27.7313,111700.0
2012-03-07 13:30:00,39.92,39.94,39.9,39.93,215100.0,27.7313,27.7452,27.7174,27.7382,215100.0
2012-03-07 13:40:00,39.94,39.95,39.89,39.94,311800.0,27.7452,27.7521,27.7104,27.7452,311800.0
2012-03-07 13:50:00,39.94,39.99,39.93,39.98,260500.0,27.7452,27.7799,27.7382,27.773,260500.0
2012-03-07 14:00:00,39.98,40.05,39.97,40.01,520900.0,27.773,27.8216,27.766,27.7938,520900.0
2012-03-07 14:10:00,40.02,40.06,40.01,40.05,440400.0,27.8007,27.8285,27.7938,27.8216,440400.0
2012-03-07 14:20:00,40.05,40.05,39.99,40.04,469300.0,27.8216,27.8216,27.7799,27.8146,469300.0
2012-03-07 14:30:00,40.04,40.05,39.99,40.03,432600.0,27.8146,27.8216,27.7799,27.8077,432600.0
2012-03-07 14:40:00,40.02,40.03,39.95,39.97,700300.0,27.8007,27.8077,27.7521,27.766,700300.0
2012-03-07 14:50:00,39.98,40.02,39.96,40.02,518100.0,27.773,27.8007,27.7591,27.8007,518100.0
2012-03-07 15:00:00,40.02,40.05,39.96,39.97,389800.0,27.8007,27.8216,27.7591,27.766,389800.0
2012-03-07 15:10:00,39.97,40.0,39.94,40.0,406200.0,27.766,27.7869,27.7452,27.7869,406200.0
2012-03-07 15:20:00,39.99,40.04,39.95,39.98,697100.0,27.7799,27.8146,27.7521,27.773,697100.0
2012-03-07 15:30:00,39.99,40.0,39.95,39.96,530400.0,27.7799,27.7869,27.7521,27.7591,530400.0
2012-03-07 15:40:00,39.95,40.03,39.95,39.99,753800.0,27.7521,27.8077,27.7521,27.7799,753800.0
2012-03-07 15:50:00,39.98,39.99,39.91,39.96,1583600.0,27.773,27.7799,27.7243,27.7591,1583600.0
2012-03-08 09:30:00,40.48,40.75,40.39,40.48,1379300.0,28.1203,28.3079,28.0578,28.1203,1379300.0
2012-03-08 09:40:00,40.48,40.6,40.46,40.48,1298600.0,28.1203,28.2037,28.1064,28.1203,1298600.0
2012-03-08 09:50:00,40.48,40.66,40.46,40.59,924500.0,28.1203,28.2453,28.1064,28.1967,924500.0
2012-03-08 10:00:00,40.59,40.73,40.49,40.5,1075500.0,28.1967,28.294,28.1272,28.1342,1075500.0
2012-03-08 10:10:00,40.49,40.51,40.4,40.5,635200.0,28.1272,28.1411,28.0647,28.1342,635200.0
2012-03-08 10:20:00,40.51,40.51,40.39,40.46,529800.0,28.1411,28.1411,28.0578,28.1064,529800.0
2012-03-08 10:30:00,40.46,40.57,40.45,40.54,675100.0,28.1064,28.1828,28.0995,28.162,675100.0
2012-03-08 10:40:00,40.53,40.55,40.44,40.48,516400.0,28.155,28.1689,28.0925,28.1203,516400.0
2012-03-08 10:50:00,40.47,40.52,40.42,40.44,296600.0,28.1133,28.1481,28.0786,28.0925,296600.0
2012-03-08 11:00:00,40.44,40.49,40.35,40.36,409300.0,28.0925,28.1272,28.03,28.0369,409300.0
2012-03-08 11:10:00,40.36,40.51,40.35,40.47,555600.0,28.0369,28.1411,28.03,28.1133,555600.0
2012-03-08 11:20:00,40.48,40.5,40.43,40.49,428400.0,28.1203,28.1342,28.0856,28.1272,428400.0
2012-03-08 11:30:00,40.48,40.51,40.44,40.48,414800.0,28.1203,28.1411,28.0925,28.1203,414800.0
2012-03-08 11:40:00,40.48,40.56,40.45,40.53,385200.0,28.1203,28.1759,28.0995,28.155,385200.0
2012-03-08 11:50:00,40.53,40.57,40.5,40.51,278200.0,28.155,28.1828,28.1342,28.1411,278200.0
2012-03-08 12:00:00,40.51,40.54,40.46,40.52,301700.0,28.1411,28.162,28.1064,28.1481,301700.0
2012-03-08 12:10:00,40.52,40.56,40.5,40.55,350000.0,28.1481,28.1759,28.1342,28.1689,350000.0
2012-03-08 12:20:00,40.54,40.59,40.52,40.59,212400.0,28.162,28.1967,28.1481,28.1967,212400.0
2012-03-08 12:30:00,40.59,40.61,40.54,40.57,418600.0,28.1967,28.2106,28.162,28.1828,418600.0
2012-03-08 12:40:00,40.57,40.58,40.53,40.55,198200.0,28.1828,28.1898,28.155,28.1689,198200.0
2012-03-08 12:50:00,40.54,40.58,40.54,40.58,140600.0,28.162,28.1898,28.162,28.1898,140600.0
2012-03-08 13:00:00,40.57,40.58,40.48,40.49,166300.0,28.1828,28.1898,28.1203,28.1272,166300.0
2012-03-08 13:10:00,40.48,40.49,40.42,40.47,390100.0,28.1203,28.1272,28.0786,28.1133,390100.0
2012-03-08 13:20:00,40.47,40.48,40.43,40.43,372500.0,28.1133,28.1203,28.0856,28.0856,372500.0
2012-03-08 13:30:00,40.44,40.47,40.41,40.41,248200.0,28.0925,28.1133,28.0717,28.0717,248200.0
2012-03-08 13:40:00,40.41,40.45,40.35,40.35,290600.0,28.0717,28.0995,28.03,28.03,290600.0
2012-03-08 13:50:00,40.35,40.37,40.27,40.27,424600.0,28.03,28.0439,27.9744,27.9744,424600.0
2012-03-08 14:00:00,40.28,40.33,40.25,40.26,277600.0,27.9814,28.0161,27.9605,27.9675,277600.0
2012-03-08 14:10:00,40.26,40.29,40.22,40.29,323400.0,27.9675,27.9883,27.9397,27.9883,323400.0
2012-03-08 14:20:00,40.28,40.3,40.25,40.28,231100.0,27.9814,27.9953,27.9605,27.9814,231100.0
2012-03-08 14:30:00,40.29,40.29,40.23,40.25,334600.0,27.9883,27.9883,27.9466,27.9605,334600.0
2012-03-08 14:40:00,40.25,40.4,40.25,40.4,315200.0,27.9605,28.0647,27.9605,28.0647,315200.0
2012-03-08 14:50:00,40.4,40.59,40.39,40.56,938400.0,28.0647,28.1967,28.0578,28.1759,938400.0
2012-03-08 15:00:00,40.55,40.57,40.51,40.54,493000.0,28.1689,28.1828,28.1411,28.162,493000.0
2012-03-08 15:10:00,40.54,40.6,40.52,40.55,434700.0,28.162,28.2037,28.1481,28.1689,434700.0
2012-03-08 15:20:00,40.54,40.56,40.47,40.48,498200.0,28.162,28.1759,28.1133,28.1203,498200.0
2012-03-08 15:30:00,40.48,40.5,40.34,40.37,853300.0,28.1203,28.1342,28.023,28.0439,853300.0
2012-03-08 15:40:00,40.37,40.5,40.37,40.43,907100.0,28.0439,28.1342,28.0439,28.0856,907100.0
2012-03-08 15:50:00,40.43,40.47,40.39,40.42,1767800.0,28.0856,28.1133,28.0578,28.0786,1767800.0
2012-03-09 09:30:00,40.75,40.87,40.5,40.84,1603400.0,28.3079,28.3912,28.1342,28.3704,1603400.0
2012-03-09 09:40:00,40.83,40.87,40.78,40.8,657900.0,28.3634,28.3912,28.3287,28.3426,657900.0
2012-03-09 09:50:00,40.8,40.84,40.73,40.77,1143900.0,28.3426,28.3704,28.294,28.3217,1143900.0
2012-03-09 10:00:00,40.77,41.06,40.66,41.05,1649600.0,28.3217,28.5232,28.2453,28.5163,1649600.0
2012-03-09 10:10:00,41.05,41.07,40.82,41.0,1013800.0,28.5163,28.5302,28.3565,28.4815,1013800.0
2012-03-09 10:20:00,41.0,41.25,40.97,41.14,1447400.0,28.4815,28.6552,28.4607,28.5788,1447400.0
2012-03-09 10:30:00,41.15,41.24,41.14,41.21,1013300.0,28.5857,28.6482,28.5788,28.6274,1013300.0
2012-03-09 10:40:00,41.22,41.25,41.19,41.23,692700.0,28.6344,28.6552,28.6135,28.6413,692700.0
2012-03-09 10:50:00,41.23,41.32,41.21,41.31,874300.0,28.6413,28.7038,28.6274,28.6969,874300.0
2012-03-09 11:00:00,41.31,41.38,41.23,41.34,1049600.0,28.6969,28.7455,28.6413,28.7177,1049600.0
2012-03-09 11:10:00,41.35,41.38,41.29,41.33,743400.0,28.7247,28.7455,28.683,28.7108,743400.0
2012-03-09 11:20:00,41.33,41.35,41.27,41.27,498100.0,28.7108,28.7247,28.6691,28.6691,498100.0
2012-03-09 11:30:00,41.28,41.28,41.19,41.25,823500.0,28.676,28.676,28.6135,28.6552,823500.0
2012-03-09 11:40:00,41.25,41.25,41.18,41.23,685300.0,28.6552,28.6552,28.6066,28.6413,685300.0
2012-03-09 11:50:00,41.23,41.32,41.22,41.31,500400.0,28.6413,28.7038,28.6344,28.6969,500400.0
2012-03-09 12:00:00,41.32,41.34,41.23,41.28,410500.0,28.7038,28.7177,28.6413,28.676,410500.0
2012-03-09 12:10:00,41.27,41.35,41.27,41.33,294300.0,28.6691,28.7247,28.6691,28.7108,294300.0
2012-03-09 12:20:00,41.34,41.36,41.33,41.35,352300.0,28.7177,28.7316,28.7108,28.7247,352300.0
2012-03-09 12:30:00,41.35,41.35,41.27,41.3,447100.0,28.7247,28.7247,28.6691,28.6899,447100.0
2012-03-09 12:40:00,41.3,41.42,41.29,41.37,865700.0,28.6899,28.7733,28.683,28.7386,865700.0
2012-03-09 12:50:00,41.36,41.4,41.35,41.36,341600.0,28.7316,28.7594,28.7247,28.7316,341600.0
2012-03-09 13:00:00,41.36,41.37,41.33,41.36,256600.0,28.7316,28.7386,28.7108,28.7316,256600.0
2012-03-09 13:10:00,41.36,41.4,41.34,41.38,374500.0,28.7316,28.7594,28.7177,28.7455,374500.0
2012-03-09 13:20:00,41.37,41.37,41.25,41.26,486300.0,28.7386,28.7386,28.6552,28.6621,486300.0
2012-03-09 13:30:00,41.27,41.43,41.26,41.37,660300.0,28.6691,28.7802,28.6621,28.7386,660300.0
2012-03-09 13:40:00,41.37,41.4,41.35,41.38,394100.0,28.7386,28.7594,28.7247,28.7455,394100.0
2012-03-09 13:50:00,41.38,41.44,41.35,41.41,490800.0,28.7455,28.7872,28.7247,28.7663,490800.0
2012-03-09 14:00:00,41.41,41.42,41.32,41.36,456100.0,28.7663,28.7733,28.7038,28.7316,456100.0
2012-03-09 14:10:00,41.36,41.38,41.32,41.35,393800.0,28.7316,28.7455,28.7038,28.7247,393800.0
2012-03-09 14:20:00,41.35,41.36,41.28,41.29,663500.0,28.7247,28.7316,28.676,28.683,663500.0
2012-03-09 14:30:00,41.3,41.32,41.28,41.28,378800.0,28.6899,28.7038,28.676,28.676,378800.0
2012-03-09 14:40:00,41.29,41.34,41.2,41.2,810300.0,28.683,28.7177,28.6205,28.6205,810300.0
2012-03-09 14:50:00,41.2,41.23,41.02,41.09,1411200.0,28.6205,28.6413,28.4954,28.544,1411200.0
2012-03-09 15:00:00,41.1,41.21,41.08,41.19,961700.0,28.551,28.6274,28.5371,28.6135,961700.0
2012-03-09 15:10:00,41.19,41.2,41.07,41.12,667900.0,28.6135,28.6205,28.5302,28.5649,667900.0
2012-03-09 15:20:00,41.12,41.21,41.11,41.14,698600.0,28.5649,28.6274,28.5579,28.5788,698600.0
2012-03-09 15:30:00,41.14,41.17,41.07,41.13,1231800.0,28.5788,28.5996,28.5302,28.5718,1231800.0
2012-03-09 15:40:00,41.14,41.14,41.02,41.02,1337000.0,28.5788,28.5788,28.4954,28.4954,1337000.0
2012-03-09 15:50:00,41.02,41.06,40.95,41.05,2549800.0,28.4954,28.5232,28.4468,28.5163,2549800.0
2012-03-12 09:30:00,40.86,40.98,40.45,40.7,1889900.0,28.3843,28.4676,28.0995,28.2731,1889900.0
2012-03-12 09:40:00,40.7,40.79,40.55,40.57,1413300.0,28.2731,28.3356,28.1689,28.1828,1413300.0
2012-03-12 09:50:00,40.56,40.57,40.33,40.4,1475900.0,28.1759,28.1828,28.0161,28.0647,1475900.0
2012-03-12 10:00:00,40.4,40.41,40.3,40.36,1111000.0,28.0647,28.0717,27.9953,28.0369,1111000.0
2012-03-12 10:10:00,40.36,40.37,40.3,40.34,863100.0,28.0369,28.0439,27.9953,28.023,863100.0
2012-03-12 10:20:00,40.34,40.41,40.31,40.33,599900.0,28.023,28.0717,28.0022,28.0161,599900.0
2012-03-12 10:30:00,40.34,40.34,40.2,40.24,1328500.0,28.023,28.023,27.9258,27.9536,1328500.0
2012-03-12 10:40:00,40.24,40.34,40.2,40.29,654300.0,27.9536,28.023,27.9258,27.9883,654300.0
2012-03-12 10:50:00,40.29,40.42,40.28,40.34,723700.0,27.9883,28.0786,27.9814,28.023,723700.0
2012-03-12 11:00:00,40.34,40.37,40.3,40.31,933100.0,28.023,28.0439,27.9953,28.0022,933100.0
2012-03-12 11:10:00,40.32,40.4,40.32,40.36,534300.0,28.0091,28.0647,28.0091,28.0369,534300.0
2012-03-12 11:20:00,40.37,40.37,40.24,40.24,651600.0,28.0439,28.0439,27.9536,27.9536,651600.0
2012-03-12 11:30:00,40.25,40.3,40.23,40.28,467700.0,27.9605,27.9953,27.9466,27.9814,467700.0
2012-03-12 11:40:00,40.27,40.27,40.2,40.27,694600.0,27.9744,27.9744,27.9258,27.9744,694600.0
2012-03-12 11:50:00,40.27,40.3,40.22,40.25,439900.0,27.9744,27.9953,27.9397,27.9605,439900.0
2012-03-12 12:00:00,40.25,40.31,40.2,40.31,591000.0,27.9605,28.0022,27.9258,28.0022,591000.0
2012-03-12 12:10:00,40.32,40.44,40.31,40.41,659800.0,28.0091,28.0925,28.0022,28.0717,659800.0
2012-03-12 12:20:00,40.41,40.42,40.34,40.35,627600.0,28.0717,28.0786,28.023,28.03,627600.0
2012-03-12 12:30:00,40.36,40.41,40.35,40.4,443700.0,28.0369,28.0717,28.03,28.0647,443700.0
2012-03-12 12:40:00,40.41,40.43,40.35,40.41,391000.0,28.0717,28.0856,28.03,28.0717,391000.0
2012-03-12 12:50:00,40.42,40.43,40.38,40.43,360500.0,28.0786,28.0856,28.0508,28.0856,360500.0
2012-03-12 13:00:00,40.43,40.49,40.39,40.49,454800.0,28.0856,28.1272,28.0578,28.1272,454800.0
2012-03-12 13:10:00,40.49,40.5,40.43,40.46,498600.0,28.1272,28.1342,28.0856,28.1064,498600.0
2012-03-12 13:20:00,40.46,40.54,40.45,40.5,508200.0,28.1064,28.162,28.0995,28.1342,508200.0
2012-03-12 13:30:00,40.5,40.64,40.49,40.64,659000.0,28.1342,28.2314,28.1272,28.2314,659000.0
2012-03-12 13:40:00,40.64,40.68,40.58,40.58,663900.0,28.2314,28.2592,28.1898,28.1898,663900.0
2012-03-12 13:50:00,40.58,40.64,40.57,40.57,291600.0,28.1898,28.2314,28.1828,28.1828,291600.0
2012-03-12 14:00:00,40.57,40.59,40.5,40.51,544100.0,28.1828,28.1967,28.1342,28.1411,544100.0
2012-03-12 14:10:00,40.52,40.55,40.47,40.47,690600.0,28.1481,28.1689,28.1133,28.1133,690600.0
2012-03-12 14:20:00,40.48,40.57,40.47,40.56,404200.0,28.1203,28.1828,28.1133,28.1759,404200.0
2012-03-12 14:30:00,40.56,40.59,40.52,40.54,372000.0,28.1759,28.1967,28.1481,28.162,372000.0
2012-03-12 14:40:00,40.54,40.61,40.51,40.59,364600.0,28.162,28.2106,28.1411,28.1967,364600.0
2012-03-12 14:50:00,40.59,40.66,40.56,40.66,387700.0,28.1967,28.2453,28.1759,28.2453,387700.0
2012-03-12 15:00:00,40.66,40.66,40.59,40.6,741700.0,28.2453,28.2453,28.1967,28.2037,741700.0
2012-03-12 15:10:00,40.59,40.64,40.58,40.62,368300.0,28.1967,28.2314,28.1898,28.2175,368300.0
2012-03-12 15:20:00,40.62,40.64,40.58,40.59,603200.0,28.2175,28.2314,28.1898,28.1967,603200.0
2012-03-12 15:30:00,40.59,40.6,40.46,40.49,908900.0,28.1967,28.2037,28.1064,28.1272,908900.0
2012-03-12 15:40:00,40.49,40.57,40.44,40.56,1438600.0,28.1272,28.1828,28.0925,28.1759,1438600.0
2012-03-12 15:50:00,40.57,40.59,40.53,40.55,1668300.0,28.1828,28.1967,28.155,28.1689,1668300.0
2012-03-13 09:30:00,41.02,41.07,40.82,41.01,1455500.0,28.4954,28.5302,28.3565,28.4885,1455500.0
2012-03-13 09:40:00,41.02,41.14,40.93,40.96,1072800.0,28.4954,28.5788,28.4329,28.4537,1072800.0
2012-03-13 09:50:00,40.96,41.06,40.91,41.03,1199100.0,28.4537,28.5232,28.419,28.5024,1199100.0
2012-03-13 10:00:00,41.03,41.21,40.99,41.21,1087500.0,28.5024,28.6274,28.4746,28.6274,1087500.0
2012-03-13 10:10:00,41.2,41.25,41.16,41.24,869300.0,28.6205,28.6552,28.5927,28.6482,869300.0
2012-03-13 10:20:00,41.24,41.29,41.21,41.21,721200.0,28.6482,28.683,28.6274,28.6274,721200.0
2012-03-13 10:30:00,41.21,41.35,41.21,41.34,722000.0,28.6274,28.7247,28.6274,28.7177,722000.0
2012-03-13 10:40:00,41.34,41.41,41.25,41.3,1364400.0,28.7177,28.7663,28.6552,28.6899,1364400.0
2012-03-13 10:50:00,41.29,41.39,41.29,41.34,644000.0,28.683,28.7524,28.683,28.7177,644000.0
2012-03-13 11:00:00,41.35,41.4,41.28,41.31,470900.0,28.7247,28.7594,28.676,28.6969,470900.0
2012-03-13 11:10:00,41.32,41.39,41.04,41.28,662700.0,28.7038,28.7524,28.5093,28.676,662700.0
2012-03-13 11:20:00,41.29,41.36,41.27,41.33,594400.0,28.683,28.7316,28.6691,28.7108,594400.0
2012-03-13 11:30:00,41.33,41.34,41.26,41.33,731600.0,28.7108,28.7177,28.6621,28.7108,731600.0
2012-03-13 11:40:00,41.33,41.4,41.31,41.39,491300.0,28.7108,28.7594,28.6969,28.7524,491300.0
2012-03-13 11:50:00,41.39,41.41,41.35,41.36,413300.0,28.7524,28.7663,28.7247,28.7316,413300.0
2012-03-13 12:00:00,41.35,41.36,41.25,41.3,517300.0,28.7247,28.7316,28.6552,28.6899,517300.0
2012-03-13 12:10:00,41.3,41.31,41.26,41.27,384100.0,28.6899,28.6969,28.6621,28.6691,384100.0
2012-03-13 12:20:00,41.27,41.31,41.26,41.28,322600.0,28.6691,28.6969,28.6621,28.676,322600.0
2012-03-13 12:30:00,41.28,41.29,41.22,41.23,251600.0,28.676,28.683,28.6344,28.6413,251600.0
2012-03-13 12:40:00,41.23,41.28,41.22,41.27,333000.0,28.6413,28.676,28.6344,28.6691,333000.0
2012-03-13 12:50:00,41.27,41.3,41.25,41.28,351100.0,28.6691,28.6899,28.6552,28.676,351100.0
2012-03-13 13:00:00,41.29,41.29,41.24,41.27,362800.0,28.683,28.683,28.6482,28.6691,362800.0
2012-03-13 13:10:00,41.27,41.35,41.27,41.34,383200.0,28.6691,28.7247,28.6691,28.7177,383200.0
2012-03-13 13:20:00,41.34,41.36,41.3,41.32,339700.0,28.7177,28.7316,28.6899,28.7038,339700.0
2012-03-13 13:30:00,41.32,41.35,41.28,41.35,367100.0,28.7038,28.7247,28.676,28.7247,367100.0
2012-03-13 13:40:00,41.34,41.39,41.34,41.38,311100.0,28.7177,28.7524,28.7177,28.7455,311100.0
2012-03-13 13:50:00,41.39,41.39,41.32,41.33,420700.0,28.7524,28.7524,28.7038,28.7108,420700.0
2012-03-13 14:00:00,41.34,41.34,41.31,41.33,374500.0,28.7177,28.7177,28.6969,28.7108,374500.0
2012-03-13 14:10:00,41.33,41.39,41.25,41.38,504300.0,28.7108,28.7524,28.6552,28.7455,504300.0
2012-03-13 14:20:00,41.38,41.45,41.28,41.28,1024400.0,28.7455,28.7941,28.676,28.676,1024400.0
2012-03-13 14:30:00,41.28,41.36,41.27,41.33,678200.0,28.676,28.7316,28.6691,28.7108,678200.0
2012-03-13 14:40:00,41.33,41.39,41.29,41.32,617400.0,28.7108,28.7524,28.683,28.7038,617400.0
2012-03-13 14:50:00,41.33,41.36,41.29,41.36,548000.0,28.7108,28.7316,28.683,28.7316,548000.0
2012-03-13 15:00:00,41.36,42.34,41.29,42.18,9130200.0,28.7316,29.4124,28.683,29.3012,9130200.0
2012-03-13 15:10:00,42.17,43.0,42.15,43.0,9521800.0,29.2943,29.8709,29.2804,29.8709,9521800.0
2012-03-13 15:20:00,43.0,43.68,42.82,43.3,11012400.0,29.8709,30.3432,29.7458,30.0793,11012400.0
2012-03-13 15:30:00,43.3,43.73,43.23,43.46,7041100.0,30.0793,30.378,30.0306,30.1904,7041100.0
2012-03-13 15:40:00,43.47,43.55,43.33,43.45,6510200.0,30.1974,30.2529,30.1001,30.1835,6510200.0
2012-03-13 15:50:00,43.44,43.5,43.28,43.39,8079700.0,30.1765,30.2182,30.0654,30.1418,8079700.0
2012-03-14 09:30:00,43.64,44.0,43.07,43.08,6132100.0,30.3155,30.5655,29.9195,29.9264,6132100.0
2012-03-14 09:40:00,43.08,43.76,43.07,43.69,4699800.0,29.9264,30.3988,29.9195,30.3502,4699800.0
2012-03-14 09:50:00,43.69,43.74,43.22,43.45,3711600.0,30.3502,30.3849,30.0237,30.1835,3711600.0
2012-03-14 10:00:00,43.44,43.62,43.25,43.59,2999900.0,30.1765,30.3016,30.0445,30.2807,2999900.0
2012-03-14 10:10:00,43.59,43.87,43.58,43.79,3855600.0,30.2807,30.4752,30.2738,30.4197,3855600.0
2012-03-14 10:20:00,43.79,43.79,43.46,43.56,3128500.0,30.4197,30.4197,30.1904,30.2599,3128500.0
2012-03-14 10:30:00,43.56,43.61,43.36,43.55,2674900.0,30.2599,30.2946,30.1209,30.2529,2674900.0
2012-03-14 10:40:00,43.57,43.61,43.42,43.55,1119700.0,30.2668,30.2946,30.1626,30.2529,1119700.0
2012-03-14 10:50:00,43.55,43.56,43.17,43.27,2237500.0,30.2529,30.2599,29.989,30.0584,2237500.0
2012-03-14 11:00:00,43.27,43.5,43.27,43.42,1728600.0,30.0584,30.2182,30.0584,30.1626,1728600.0
2012-03-14 11:10:00,43.41,43.47,43.1,43.14,1696000.0,30.1557,30.1974,29.9403,29.9681,1696000.0
2012-03-14 11:20:00,43.13,43.32,43.13,43.22,1144500.0,29.9612,30.0932,29.9612,30.0237,1144500.0
2012-03-14 11:30:00,43.22,43.55,43.17,43.54,1915300.0,30.0237,30.2529,29.989,30.246,1915300.0
2012-03-14 11:40:00,43.54,43.6,43.43,43.53,1388200.0,30.246,30.2877,30.1696,30.239,1388200.0
2012-03-14 11:50:00,43.53,43.68,43.51,43.55,1247500.0,30.239,30.3432,30.2251,30.2529,1247500.0
2012-03-14 12:00:00,43.56,43.64,43.55,43.6,769300.0,30.2599,30.3155,30.2529,30.2877,769300.0
2012-03-14 12:10:00,43.6,43.62,43.43,43.45,1013900.0,30.2877,30.3016,30.1696,30.1835,1013900.0
2012-03-14 12:20:00,43.45,43.52,43.45,43.5,934300.0,30.1835,30.2321,30.1835,30.2182,934300.0
2012-03-14 12:30:00,43.51,43.59,43.46,43.53,697200.0,30.2251,30.2807,30.1904,30.239,697200.0
2012-03-14 12:40:00,43.54,43.56,43.48,43.56,671000.0,30.246,30.2599,30.2043,30.2599,671000.0
2012-03-14 12:50:00,43.55,43.65,43.51,43.51,1044500.0,30.2529,30.3224,30.2251,30.2251,1044500.0
2012-03-14 13:00:00,43.52,43.65,43.51,43.64,480100.0,30.2321,30.3224,30.2251,30.3155,480100.0
2012-03-14 13:10:00,43.64,43.65,43.52,43.52,937500.0,30.3155,30.3224,30.2321,30.2321,937500.0
2012-03-14 13:20:00,43.52,43.58,43.51,43.52,1113200.0,30.2321,30.2738,30.2251,30.2321,1113200.0
2012-03-14 13:30:00,43.52,43.53,43.27,43.29,2026600.0,30.2321,30.239,30.0584,30.0723,2026600.0
2012-03-14 13:40:00,43.29,43.39,43.28,43.37,660100.0,30.0723,30.1418,30.0654,30.1279,660100.0
2012-03-14 13:50:00,43.37,43.42,43.21,43.23,1101400.0,30.1279,30.1626,30.0167,30.0306,1101400.0
2012-03-14 14:00:00,43.24,43.38,43.23,43.38,504800.0,30.0376,30.1348,30.0306,30.1348,504800.0
2012-03-14 14:10:00,43.37,43.38,43.23,43.25,1171800.0,30.1279,30.1348,30.0306,30.0445,1171800.0
2012-03-14 14:20:00,43.26,43.29,43.17,43.25,1034100.0,30.0515,30.0723,29.989,30.0445,1034100.0
2012-03-14 14:30:00,43.26,43.32,43.16,43.26,808600.0,30.0515,30.0932,29.982,30.0515,808600.0
2012-03-14 14:40:00,43.25,43.34,43.22,43.3,685900.0,30.0445,30.1071,30.0237,30.0793,685900.0
2012-03-14 14:50:00,43.3,43.31,43.25,43.28,577400.0,30.0793,30.0862,30.0445,30.0654,577400.0
2012-03-14 15:00:00,43.29,43.3,43.19,43.23,689800.0,30.0723,30.0793,30.0029,30.0306,689800.0
2012-03-14 15:10:00,43.22,43.23,43.09,43.1,861400.0,30.0237,30.0306,29.9334,29.9403,861400.0
2012-03-14 15:20:00,43.11,43.33,43.1,43.31,1366000.0,29.9473,30.1001,29.9403,30.0862,1366000.0
2012-03-14 15:30:00,43.31,43.47,43.3,43.47,1440900.0,30.0862,30.1974,30.0793,30.1974,1440900.0
2012-03-14 15:40:00,43.47,43.5,43.35,43.44,1505700.0,30.1974,30.2182,30.114,30.1765,1505700.0
2012-03-14 15:50:00,43.43,43.61,43.41,43.6,2721600.0,30.1696,30.2946,30.1557,30.2877,2721600.0
2012-03-15 09:30:00,43.64,43.69,43.02,43.04,3224300.0,30.3155,30.3502,29.8848,29.8987,3224300.0
2012-03-15 09:40:00,43.04,43.5,42.93,43.45,2398000.0,29.8987,30.2182,29.8222,30.1835,2398000.0
2012-03-15 09:50:00,43.46,43.9,43.44,43.88,1960800.0,30.1904,30.4961,30.1765,30.4822,1960800.0
2012-03-15 10:00:00,43.88,43.98,43.77,43.83,1865300.0,30.4822,30.5516,30.4058,30.4474,1865300.0
2012-03-15 10:10:00,43.83,44.08,43.73,44.04,2192300.0,30.4474,30.6211,30.378,30.5933,2192300.0
2012-03-15 10:20:00,44.04,44.05,43.86,43.98,1462300.0,30.5933,30.6003,30.4683,30.5516,1462300.0
2012-03-15 10:30:00,43.98,44.12,43.94,44.11,1292500.0,30.5516,30.6489,30.5239,30.642,1292500.0
2012-03-15 10:40:00,44.1,44.2,44.02,44.04,1481500.0,30.635,30.7045,30.5794,30.5933,1481500.0
2012-03-15 10:50:00,44.04,44.17,43.98,44.0,956000.0,30.5933,30.6836,30.5516,30.5655,956000.0
2012-03-15 11:00:00,44.0,44.22,43.95,44.16,1329400.0,30.5655,30.7184,30.5308,30.6767,1329400.0
2012-03-15 11:10:00,44.16,44.24,44.06,44.07,1241100.0,30.6767,30.7323,30.6072,30.6142,1241100.0
2012-03-15 11:20:00,44.07,44.3,44.06,44.22,1004700.0,30.6142,30.7739,30.6072,30.7184,1004700.0
2012-03-15 11:30:00,44.22,44.28,44.19,44.22,814500.0,30.7184,30.76,30.6975,30.7184,814500.0
2012-03-15 11:40:00,44.23,44.39,44.22,44.37,1263500.0,30.7253,30.8365,30.7184,30.8226,1263500.0
2012-03-15 11:50:00,44.37,44.38,44.27,44.36,900700.0,30.8226,30.8295,30.7531,30.8156,900700.0
2012-03-15 12:00:00,44.36,44.47,44.3,44.46,865700.0,30.8156,30.892,30.7739,30.8851,865700.0
2012-03-15 12:10:00,44.46,44.68,44.45,44.64,1676200.0,30.8851,31.0379,30.8781,31.0101,1676200.0
2012-03-15 12:20:00,44.65,44.66,44.56,44.65,1050000.0,31.0171,31.024,30.9546,31.0171,1050000.0
2012-03-15 12:30:00,44.64,44.73,44.61,44.69,1110000.0,31.0101,31.0726,30.9893,31.0449,1110000.0
2012-03-15 12:40:00,44.68,44.86,44.68,44.79,2190600.0,31.0379,31.163,31.0379,31.1143,2190600.0
2012-03-15 12:50:00,44.79,44.86,44.75,44.77,1438600.0,31.1143,31.163,31.0865,31.1004,1438600.0
2012-03-15 13:00:00,44.77,44.79,44.51,44.57,1193100.0,31.1004,31.1143,30.9198,30.9615,1193100.0
2012-03-15 13:10:00,44.57,44.85,44.57,44.76,1167400.0,30.9615,31.156,30.9615,31.0935,1167400.0
2012-03-15 13:20:00,44.77,44.83,44.75,44.79,1028200.0,31.1004,31.1421,31.0865,31.1143,1028200.0
2012-03-15 13:30:00,44.78,44.92,44.73,44.88,1063100.0,31.1074,31.2046,31.0726,31.1768,1063100.0
2012-03-15 13:40:00,44.88,44.9,44.73,44.76,994200.0,31.1768,31.1907,31.0726,31.0935,994200.0
2012-03-15 13:50:00,44.75,44.84,44.71,44.72,929900.0,31.0865,31.1491,31.0588,31.0657,929900.0
2012-03-15 14:00:00,44.72,44.73,44.63,44.72,1039800.0,31.0657,31.0726,31.0032,31.0657,1039800.0
2012-03-15 14:10:00,44.73,44.79,44.72,44.75,909200.0,31.0726,31.1143,31.0657,31.0865,909200.0
2012-03-15 14:20:00,44.75,44.79,44.57,44.57,1850000.0,31.0865,31.1143,30.9615,30.9615,1850000.0
2012-03-15 14:30:00,44.57,44.61,44.51,44.57,882200.0,30.9615,30.9893,30.9198,30.9615,882200.0
2012-03-15 14:40:00,44.57,44.58,44.5,44.54,585800.0,30.9615,30.9684,30.9129,30.9407,585800.0
2012-03-15 14:50:00,44.53,44.68,44.52,44.68,999300.0,30.9337,31.0379,30.9268,31.0379,999300.0
2012-03-15 15:00:00,44.68,44.78,44.68,44.7,940300.0,31.0379,31.1074,31.0379,31.0518,940300.0
2012-03-15 15:10:00,44.71,44.75,44.66,44.74,829400.0,31.0588,31.0865,31.024,31.0796,829400.0
2012-03-15 15:20:00,44.73,44.86,44.73,44.84,1313900.0,31.0726,31.163,31.0726,31.1491,1313900.0
2012-03-15 15:30:00,44.84,44.89,44.75,44.77,1117300.0,31.1491,31.1838,31.0865,31.1004,1117300.0
2012-03-15 15:40:00,44.76,44.77,44.65,44.66,1179200.0,31.0935,31.1004,31.0171,31.024,1179200.0
2012-03-15 15:50:00,44.66,44.7,44.6,44.68,2939200.0,31.024,31.0518,30.9823,31.0379,2939200.0
2012-03-16 09:30:00,44.87,44.92,44.53,44.79,7419000.0,31.1699,31.2046,30.9337,31.1143,7419000.0
2012-03-16 09:40:00,44.79,44.84,44.64,44.74,1770400.0,31.1143,31.1491,31.0101,31.0796,1770400.0
2012-03-16 09:50:00,44.73,44.73,44.37,44.46,1654200.0,31.0726,31.0726,30.8226,30.8851,1654200.0
2012-03-16 10:00:00,44.46,44.73,44.42,44.69,1333000.0,30.8851,31.0726,30.8573,31.0449,1333000.0
2012-03-16 10:10:00,44.69,44.72,44.49,44.5,1258600.0,31.0449,31.0657,30.9059,30.9129,1258600.0
2012-03-16 10:20:00,44.5,44.54,44.4,44.43,944200.0,30.9129,30.9407,30.8434,30.8642,944200.0
2012-03-16 10:30:00,44.43,44.53,44.41,44.46,997800.0,30.8642,30.9337,30.8504,30.8851,997800.0
2012-03-16 10:40:00,44.46,44.56,44.44,44.5,1342000.0,30.8851,30.9546,30.8712,30.9129,1342000.0
2012-03-16 10:50:00,44.5,44.61,44.48,44.6,811800.0,30.9129,30.9893,30.899,30.9823,811800.0
2012-03-16 11:00:00,44.6,44.76,44.57,44.72,1375700.0,30.9823,31.0935,30.9615,31.0657,1375700.0
2012-03-16 11:10:00,44.74,44.78,44.54,44.54,938000.0,31.0796,31.1074,30.9407,30.9407,938000.0
2012-03-16 11:20:00,44.54,44.56,44.41,44.48,892900.0,30.9407,30.9546,30.8504,30.899,892900.0
2012-03-16 11:30:00,44.49,44.51,44.41,44.5,646300.0,30.9059,30.9198,30.8504,30.9129,646300.0
2012-03-16 11:40:00,44.5,44.54,44.42,44.42,789600.0,30.9129,30.9407,30.8573,30.8573,789600.0
2012-03-16 11:50:00,44.43,44.57,44.4,44.55,988400.0,30.8642,30.9615,30.8434,30.9476,988400.0
2012-03-16 12:00:00,44.55,44.65,44.51,44.53,862500.0,30.9476,31.0171,30.9198,30.9337,862500.0
2012-03-16 12:10:00,44.51,44.56,44.43,44.44,919500.0,30.9198,30.9546,30.8642,30.8712,919500.0
2012-03-16 12:20:00,44.45,44.48,44.31,44.32,997700.0,30.8781,30.899,30.7809,30.7878,997700.0
2012-03-16 12:30:00,44.32,44.35,44.22,44.32,818900.0,30.7878,30.8087,30.7184,30.7878,818900.0
2012-03-16 12:40:00,44.32,44.48,44.31,44.38,755000.0,30.7878,30.899,30.7809,30.8295,755000.0
2012-03-16 12:50:00,44.38,44.4,44.3,44.3,365700.0,30.8295,30.8434,30.7739,30.7739,365700.0
2012-03-16 13:00:00,44.3,44.4,44.28,44.38,746200.0,30.7739,30.8434,30.76,30.8295,746200.0
2012-03-16 13:10:00,44.38,44.41,44.32,44.4,573600.0,30.8295,30.8504,30.7878,30.8434,573600.0
2012-03-16 13:20:00,44.4,44.5,44.38,44.45,657600.0,30.8434,30.9129,30.8295,30.8781,657600.0
2012-03-16 13:30:00,44.46,44.55,44.46,44.49,421700.0,30.8851,30.9476,30.8851,30.9059,421700.0
2012-03-16 13:40:00,44.49,44.49,44.38,44.39,414100.0,30.9059,30.9059,30.8295,30.8365,414100.0
2012-03-16 13:50:00,44.4,44.45,44.33,44.39,505800.0,30.8434,30.8781,30.7948,30.8365,505800.0
2012-03-16 14:00:00,44.38,44.41,44.32,44.41,700200.0,30.8295,30.8504,30.7878,30.8504,700200.0
2012-03-16 14:10:00,44.41,44.46,44.34,44.41,511300.0,30.8504,30.8851,30.8017,30.8504,511300.0
2012-03-16 14:20:00,44.41,44.44,44.37,44.38,397400.0,30.8504,30.8712,30.8226,30.8295,397400.0
2012-03-16 14:30:00,44.39,44.4,44.35,44.35,412300.0,30.8365,30.8434,30.8087,30.8087,412300.0
2012-03-16 14:40:00,44.36,44.49,44.35,44.41,775900.0,30.8156,30.9059,30.8087,30.8504,775900.0
2012-03-16 14:50:00,44.41,44.43,44.36,44.39,460200.0,30.8504,30.8642,30.8156,30.8365,460200.0
2012-03-16 15:00:00,44.39,44.5,44.34,44.36,973400.0,30.8365,30.9129,30.8017,30.8156,973400.0
2012-03-16 15:10:00,44.36,44.38,44.29,44.34,742500.0,30.8156,30.8295,30.767,30.8017,742500.0
2012-03-16 15:20:00,44.33,44.44,44.33,44.38,855900.0,30.7948,30.8712,30.7948,30.8295,855900.0
2012-03-16 15:30:00,44.39,44.42,44.31,44.4,1037600.0,30.8365,30.8573,30.7809,30.8434,1037600.0
2012-03-16 15:40:00,44.41,44.54,44.39,44.49,1431200.0,30.8504,30.9407,30.8365,30.9059,1431200.0
2012-03-16 15:50:00,44.5,44.58,44.46,44.57,1773300.0,30.9129,30.9684,30.8851,30.9615,1773300.0
2012-03-19 09:30:00,44.44,44.58,44.21,44.55,1291500.0,30.8712,30.9684,30.7114,30.9476,1291500.0
2012-03-19 09:40:00,44.55,44.92,44.35,44.92,1785800.0,30.9476,31.2046,30.8087,31.2046,1785800.0
2012-03-19 09:50:00,44.92,44.93,44.78,44.85,1622800.0,31.2046,31.2116,31.1074,31.156,1622800.0
2012-03-19 10:00:00,44.85,44.86,44.59,44.64,1288200.0,31.156,31.163,30.9754,31.0101,1288200.0
2012-03-19 10:10:00,44.62,44.68,44.6,44.64,1739500.0,30.9962,31.0379,30.9823,31.0101,1739500.0
2012-03-19 10:20:00,44.63,44.78,44.6,44.75,1633000.0,31.0032,31.1074,30.9823,31.0865,1633000.0
2012-03-19 10:30:00,44.74,44.91,44.73,44.85,838100.0,31.0796,31.1977,31.0726,31.156,838100.0
2012-03-19 10:40:00,44.86,44.92,44.74,44.84,950300.0,31.163,31.2046,31.0796,31.1491,950300.0
2012-03-19 10:50:00,44.83,44.97,44.8,44.97,926300.0,31.1421,31.2394,31.1213,31.2394,926300.0
2012-03-19 11:00:00,44.96,45.08,44.93,45.07,2597700.0,31.2324,31.3158,31.2116,31.3088,2597700.0
2012-03-19 11:10:00,45.07,45.1,44.91,45.0,1140800.0,31.3088,31.3297,31.1977,31.2602,1140800.0
2012-03-19 11:20:00,45.0,45.0,44.93,44.98,569500.0,31.2602,31.2602,31.2116,31.2463,569500.0
2012-03-19 11:30:00,44.98,44.99,44.87,44.88,887400.0,31.2463,31.2533,31.1699,31.1768,887400.0
2012-03-19 11:40:00,44.89,45.06,44.85,45.03,1021500.0,31.1838,31.3019,31.156,31.281,1021500.0
2012-03-19 11:50:00,45.02,45.09,45.0,45.07,565000.0,31.2741,31.3227,31.2602,31.3088,565000.0
2012-03-19 12:00:00,45.08,45.2,45.07,45.19,896500.0,31.3158,31.3991,31.3088,31.3922,896500.0
2012-03-19 12:10:00,45.19,45.2,45.0,45.0,772200.0,31.3922,31.3991,31.2602,31.2602,772200.0
2012-03-19 12:20:00,45.01,45.1,45.0,45.09,400600.0,31.2672,31.3297,31.2602,31.3227,400600.0
2012-03-19 12:30:00,45.09,45.18,45.08,45.14,621900.0,31.3227,31.3852,31.3158,31.3575,621900.0
2012-03-19 12:40:00,45.14,45.19,45.1,45.13,810900.0,31.3575,31.3922,31.3297,31.3505,810900.0
2012-03-19 12:50:00,45.13,45.18,45.08,45.17,538100.0,31.3505,31.3852,31.3158,31.3783,538100.0
2012-03-19 13:00:00,45.16,45.2,45.1,45.11,573200.0,31.3714,31.3991,31.3297,31.3366,573200.0
2012-03-19 13:10:00,45.11,45.11,45.05,45.06,679100.0,31.3366,31.3366,31.2949,31.3019,679100.0
2012-03-19 13:20:00,45.05,45.15,45.05,45.15,529400.0,31.2949,31.3644,31.2949,31.3644,529400.0
2012-03-19 13:30:00,45.15,45.35,45.14,45.34,879400.0,31.3644,31.5033,31.3575,31.4964,879400.0
2012-03-19 13:40:00,45.33,45.34,45.16,45.18,479300.0,31.4895,31.4964,31.3714,31.3852,479300.0
2012-03-19 13:50:00,45.19,45.23,45.06,45.08,532800.0,31.3922,31.42,31.3019,31.3158,532800.0
2012-03-19 14:00:00,45.08,45.23,45.05,45.21,708000.0,31.3158,31.42,31.2949,31.4061,708000.0
2012-03-19 14:10:00,45.2,45.25,45.14,45.15,473600.0,31.3991,31.4339,31.3575,31.3644,473600.0
2012-03-19 14:20:00,45.15,45.29,45.14,45.21,488200.0,31.3644,31.4617,31.3575,31.4061,488200.0
2012-03-19 14:30:00,45.19,45.2,45.13,45.19,400100.0,31.3922,31.3991,31.3505,31.3922,400100.0
2012-03-19 14:40:00,45.19,45.25,45.05,45.11,642800.0,31.3922,31.4339,31.2949,31.3366,642800.0
2012-03-19 14:50:00,45.11,45.14,44.86,44.91,1311400.0,31.3366,31.3575,31.163,31.1977,1311400.0
2012-03-19 15:00:00,44.91,45.0,44.81,44.85,1192200.0,31.1977,31.2602,31.1282,31.156,1192200.0
2012-03-19 15:10:00,44.85,45.01,44.82,44.96,1179600.0,31.156,31.2672,31.1352,31.2324,1179600.0
2012-03-19 15:20:00,44.96,45.05,44.87,44.91,1324000.0,31.2324,31.2949,31.1699,31.1977,1324000.0
2012-03-19 15:30:00,44.91,45.04,44.89,44.97,990700.0,31.1977,31.288,31.1838,31.2394,990700.0
2012-03-19 15:40:00,44.97,45.04,44.89,44.97,1575600.0,31.2394,31.288,31.1838,31.2394,1575600.0
2012-03-19 15:50:00,44.97,45.0,44.9,44.98,2073800.0,31.2394,31.2602,31.1907,31.2463,2073800.0
2012-03-20 09:30:00,44.51,44.86,44.5,44.68,1854400.0,30.9198,31.163,30.9129,31.0379,1854400.0
2012-03-20 09:40:00,44.69,44.71,44.37,44.56,1531100.0,31.0449,31.0588,30.8226,30.9546,1531100.0
2012-03-20 09:50:00,44.57,44.8,44.5,44.66,1281300.0,30.9615,31.1213,30.9129,31.024,1281300.0
2012-03-20 10:00:00,44.65,44.89,44.58,44.85,1205900.0,31.0171,31.1838,30.9684,31.156,1205900.0
2012-03-20 10:10:00,44.84,44.91,44.75,44.81,914700.0,31.1491,31.1977,31.0865,31.1282,914700.0
2012-03-20 10:20:00,44.81,44.87,44.71,44.77,820400.0,31.1282,31.1699,31.0588,31.1004,820400.0
2012-03-20 10:30:00,44.78,45.15,44.76,45.03,1038500.0,31.1074,31.3644,31.0935,31.281,1038500.0
2012-03-20 10:40:00,45.02,45.2,44.93,45.17,919600.0,31.2741,31.3991,31.2116,31.3783,919600.0
2012-03-20 10:50:00,45.17,45.23,45.05,45.13,1065800.0,31.3783,31.42,31.2949,31.3505,1065800.0
2012-03-20 11:00:00,45.12,45.25,45.09,45.24,889900.0,31.3436,31.4339,31.3227,31.4269,889900.0
2012-03-20 11:10:00,45.23,45.25,45.09,45.19,938200.0,31.42,31.4339,31.3227,31.3922,938200.0
2012-03-20 11:20:00,45.2,45.22,45.05,45.15,883100.0,31.3991,31.413,31.2949,31.3644,883100.0
2012-03-20 11:30:00,45.15,45.19,45.08,45.17,1024400.0,31.3644,31.3922,31.3158,31.3783,1024400.0
2012-03-20 11:40:00,45.17,45.2,45.13,45.17,757800.0,31.3783,31.3991,31.3505,31.3783,757800.0
2012-03-20 11:50:00,45.17,45.19,45.06,45.18,1165200.0,31.3783,31.3922,31.3019,31.3852,1165200.0
2012-03-20 12:00:00,45.18,45.34,45.15,45.32,860400.0,31.3852,31.4964,31.3644,31.4825,860400.0
2012-03-20 12:10:00,45.31,45.34,45.21,45.23,611800.0,31.4756,31.4964,31.4061,31.42,611800.0
2012-03-20 12:20:00,45.23,45.25,45.18,45.21,687500.0,31.42,31.4339,31.3852,31.4061,687500.0
2012-03-20 12:30:00,45.21,45.27,45.19,45.26,383800.0,31.4061,31.4478,31.3922,31.4408,383800.0
2012-03-20 12:40:00,45.26,45.29,45.17,45.19,384700.0,31.4408,31.4617,31.3783,31.3922,384700.0
2012-03-20 12:50:00,45.17,45.32,45.17,45.32,385000.0,31.3783,31.4825,31.3783,31.4825,385000.0
2012-03-20 13:00:00,45.31,45.44,45.29,45.44,731300.0,31.4756,31.5659,31.4617,31.5659,731300.0
2012-03-20 13:10:00,45.44,45.48,45.41,45.47,720700.0,31.5659,31.5937,31.545,31.5867,720700.0
2012-03-20 13:20:00,45.47,45.49,45.43,45.46,557400.0,31.5867,31.6006,31.5589,31.5798,557400.0
2012-03-20 13:30:00,45.46,45.5,45.42,45.42,532800.0,31.5798,31.6075,31.552,31.552,532800.0
2012-03-20 13:40:00,45.42,45.48,45.4,45.46,589400.0,31.552,31.5937,31.5381,31.5798,589400.0
2012-03-20 13:50:00,45.45,45.58,45.43,45.58,608300.0,31.5728,31.6631,31.5589,31.6631,608300.0
2012-03-20 14:00:00,45.58,45.6,45.42,45.42,570400.0,31.6631,31.677,31.552,31.552,570400.0
2012-03-20 14:10:00,45.42,45.5,45.32,45.5,723200.0,31.552,31.6075,31.4825,31.6075,723200.0
2012-03-20 14:20:00,45.49,45.53,45.38,45.4,434000.0,31.6006,31.6284,31.5242,31.5381,434000.0
2012-03-20 14:30:00,45.4,45.45,45.35,45.44,381300.0,31.5381,31.5728,31.5033,31.5659,381300.0
2012-03-20 14:40:00,45.44,45.47,45.38,45.41,548800.0,31.5659,31.5867,31.5242,31.545,548800.0
2012-03-20 14:50:00,45.41,45.44,45.37,45.38,371900.0,31.545,31.5659,31.5172,31.5242,371900.0
2012-03-20 15:00:00,45.38,45.53,45.37,45.5,635800.0,31.5242,31.6284,31.5172,31.6075,635800.0
2012-03-20 15:10:00,45.5,45.53,45.48,45.49,623600.0,31.6075,31.6284,31.5937,31.6006,623600.0
2012-03-20 15:20:00,45.48,45.51,45.43,45.49,680200.0,31.5937,31.6145,31.5589,31.6006,680200.0
2012-03-20 15:30:00,45.5,45.52,45.39,45.4,839300.0,31.6075,31.6214,31.5311,31.5381,839300.0
2012-03-20 15:40:00,45.39,45.4,45.21,45.24,1241400.0,31.5311,31.5381,31.4061,31.4269,1241400.0
2012-03-20 15:50:00,45.25,45.39,45.22,45.37,1337400.0,31.4339,31.5311,31.413,31.5172,1337400.0
2012-03-21 09:30:00,45.57,45.67,45.31,45.5,1544300.0,31.6562,31.7256,31.4756,31.6075,1544300.0
2012-03-21 09:40:00,45.5,45.57,45.24,45.37,1129000.0,31.6075,31.6562,31.4269,31.5172,1129000.0
2012-03-21 09:50:00,45.36,45.39,45.23,45.3,731900.0,31.5103,31.5311,31.42,31.4686,731900.0
2012-03-21 10:00:00,45.3,45.32,45.05,45.09,1204100.0,31.4686,31.4825,31.2949,31.3227,1204100.0
2012-03-21 10:10:00,45.09,45.35,45.07,45.18,1048100.0,31.3227,31.5033,31.3088,31.3852,1048100.0
2012-03-21 10:20:00,45.18,45.29,45.15,45.17,869500.0,31.3852,31.4617,31.3644,31.3783,869500.0
2012-03-21 10:30:00,45.16,45.18,45.06,45.11,928000.0,31.3714,31.3852,31.3019,31.3366,928000.0
2012-03-21 10:40:00,45.11,45.11,44.91,44.97,904900.0,31.3366,31.3366,31.1977,31.2394,904900.0
2012-03-21 10:50:00,44.97,45.03,44.9,44.95,880500.0,31.2394,31.281,31.1907,31.2255,880500.0
2012-03-21 11:00:00,44.95,45.06,44.86,45.03,1196700.0,31.2255,31.3019,31.163,31.281,1196700.0
2012-03-21 11:10:00,45.02,45.03,44.93,44.94,752700.0,31.2741,31.281,31.2116,31.2185,752700.0
2012-03-21 11:20:00,44.94,44.99,44.9,44.94,490300.0,31.2185,31.2533,31.1907,31.2185,490300.0
2012-03-21 11:30:00,44.94,45.08,44.94,45.05,700700.0,31.2185,31.3158,31.2185,31.2949,700700.0
2012-03-21 11:40:00,45.04,45.08,44.99,44.99,355300.0,31.288,31.3158,31.2533,31.2533,355300.0
2012-03-21 11:50:00,44.99,45.04,44.98,45.0,509000.0,31.2533,31.288,31.2463,31.2602,509000.0
2012-03-21 12:00:00,45.0,45.07,44.98,45.07,400100.0,31.2602,31.3088,31.2463,31.3088,400100.0
2012-03-21 12:10:00,45.07,45.17,45.06,45.17,370400.0,31.3088,31.3783,31.3019,31.3783,370400.0
2012-03-21 12:20:00,45.17,45.21,45.14,45.17,569700.0,31.3783,31.4061,31.3575,31.3783,569700.0
2012-03-21 12:30:00,45.17,45.28,45.16,45.27,528400.0,31.3783,31.4547,31.3714,31.4478,528400.0
2012-03-21 12:40:00,45.27,45.34,45.27,45.32,446300.0,31.4478,31.4964,31.4478,31.4825,446300.0
2012-03-21 12:50:00,45.33,45.33,45.17,45.22,832100.0,31.4895,31.4895,31.3783,31.413,832100.0
2012-03-21 13:00:00,45.22,45.31,45.22,45.31,454600.0,31.413,31.4756,31.413,31.4756,454600.0
2012-03-21 13:10:00,45.31,45.32,45.16,45.19,430700.0,31.4756,31.4825,31.3714,31.3922,430700.0
2012-03-21 13:20:00,45.19,45.2,45.13,45.19,296400.0,31.3922,31.3991,31.3505,31.3922,296400.0
2012-03-21 13:30:00,45.19,45.19,45.1,45.12,386600.0,31.3922,31.3922,31.3297,31.3436,386600.0
2012-03-21 13:40:00,45.12,45.16,45.06,45.16,425900.0,31.3436,31.3714,31.3019,31.3714,425900.0
2012-03-21 13:50:00,45.16,45.22,45.14,45.2,478600.0,31.3714,31.413,31.3575,31.3991,478600.0
2012-03-21 14:00:00,45.19,45.27,45.18,45.24,523900.0,31.3922,31.4478,31.3852,31.4269,523900.0
2012-03-21 14:10:00,45.24,45.28,45.22,45.23,395900.0,31.4269,31.4547,31.413,31.42,395900.0
2012-03-21 14:20:00,45.23,45.25,45.18,45.23,264500.0,31.42,31.4339,31.3852,31.42,264500.0
2012-03-21 14:30:00,45.22,45.29,45.2,45.21,262400.0,31.413,31.4617,31.3991,31.4061,262400.0
2012-03-21 14:40:00,45.21,45.25,45.18,45.18,287100.0,31.4061,31.4339,31.3852,31.3852,287100.0
2012-03-21 14:50:00,45.18,45.21,45.1,45.21,392800.0,31.3852,31.4061,31.3297,31.4061,392800.0
2012-03-21 15:00:00,45.21,45.3,45.19,45.27,511300.0,31.4061,31.4686,31.3922,31.4478,511300.0
2012-03-21 15:10:00,45.27,45.31,45.16,45.23,538700.0,31.4478,31.4756,31.3714,31.42,538700.0
2012-03-21 15:20:00,45.24,45.24,45.13,45.15,311800.0,31.4269,31.4269,31.3505,31.3644,311800.0
2012-03-21 15:30:00,45.15,45.26,45.14,45.22,522400.0,31.3644,31.4408,31.3575,31.413,522400.0
2012-03-21 15:40:00,45.22,45.26,45.17,45.23,663100.0,31.413,31.4408,31.3783,31.42,663100.0
2012-03-21 15:50:00,45.23,45.24,45.12,45.12,1097700.0,31.42,31.4269,31.3436,31.3436,1097700.0
2012-03-22 09:30:00,44.67,45.0,44.57,44.83,1702900.0,31.031,31.2602,30.9615,31.1421,1702900.0
2012-03-22 09:40:00,44.84,44.94,44.75,44.93,1113800.0,31.1491,31.2185,31.0865,31.2116,1113800.0
2012-03-22 09:50:00,44.94,44.99,44.83,44.83,353300.0,31.2185,31.2533,31.1421,31.1421,353300.0
2012-03-22 10:00:00,44.83,45.0,44.82,44.89,729600.0,31.1421,31.2602,31.1352,31.1838,729600.0
2012-03-22 10:10:00,44.89,44.99,44.74,44.82,808300.0,31.1838,31.2533,31.0796,31.1352,808300.0
2012-03-22 10:20:00,44.82,44.9,44.75,44.89,583000.0,31.1352,31.1907,31.0865,31.1838,583000.0
2012-03-22 10:30:00,44.9,44.9,44.74,44.81,655900.0,31.1907,31.1907,31.0796,31.1282,655900.0
2012-03-22 10:40:00,44.81,44.93,44.79,44.86,666900.0,31.1282,31.2116,31.1143,31.163,666900.0
2012-03-22 10:50:00,44.87,44.9,44.78,44.84,545800.0,31.1699,31.1907,31.1074,31.1491,545800.0
2012-03-22 11:00:00,44.84,44.9,44.74,44.83,610400.0,31.1491,31.1907,31.0796,31.1421,610400.0
2012-03-22 11:10:00,44.83,44.84,44.69,44.71,473200.0,31.1421,31.1491,31.0449,31.0588,473200.0
2012-03-22 11:20:00,44.7,44.88,44.7,44.87,429100.0,31.0518,31.1768,31.0518,31.1699,429100.0
2012-03-22 11:30:00,44.87,44.88,44.78,44.79,488200.0,31.1699,31.1768,31.1074,31.1143,488200.0
2012-03-22 11:40:00,44.8,44.82,44.71,44.73,444400.0,31.1213,31.1352,31.0588,31.0726,444400.0
2012-03-22 11:50:00,44.73,44.79,44.7,44.73,477600.0,31.0726,31.1143,31.0518,31.0726,477600.0
2012-03-22 12:00:00,44.74,44.85,44.73,44.82,461500.0,31.0796,31.156,31.0726,31.1352,461500.0
2012-03-22 12:10:00,44.82,44.84,44.75,44.79,344300.0,31.1352,31.1491,31.0865,31.1143,344300.0
2012-03-22 12:20:00,44.78,44.84,44.78,44.8,301900.0,31.1074,31.1491,31.1074,31.1213,301900.0
2012-03-22 12:30:00,44.8,44.85,44.75,44.83,363200.0,31.1213,31.156,31.0865,31.1421,363200.0
2012-03-22 12:40:00,44.83,44.86,44.81,44.83,233700.0,31.1421,31.163,31.1282,31.1421,233700.0
2012-03-22 12:50:00,44.84,45.06,44.83,45.05,509100.0,31.1491,31.3019,31.1421,31.2949,509100.0
2012-03-22 13:00:00,45.05,45.05,44.97,44.99,456700.0,31.2949,31.2949,31.2394,31.2533,456700.0
2012-03-22 13:10:00,44.98,45.07,44.98,45.03,337000.0,31.2463,31.3088,31.2463,31.281,337000.0
2012-03-22 13:20:00,45.02,45.09,45.02,45.06,375700.0,31.2741,31.3227,31.2741,31.3019,375700.0
2012-03-22 13:30:00,45.06,45.08,45.0,45.07,262200.0,31.3019,31.3158,31.2602,31.3088,262200.0
2012-03-22 13:40:00,45.07,45.08,45.0,45.04,244200.0,31.3088,31.3158,31.2602,31.288,244200.0
2012-03-22 13:50:00,45.04,45.05,44.94,44.96,423600.0,31.288,31.2949,31.2185,31.2324,423600.0
2012-03-22 14:00:00,44.97,44.98,44.84,44.94,603700.0,31.2394,31.2463,31.1491,31.2185,603700.0
2012-03-22 14:10:00,44.94,44.95,44.9,44.91,300500.0,31.2185,31.2255,31.1907,31.1977,300500.0
2012-03-22 14:20:00,44.9,44.91,44.83,44.87,467600.0,31.1907,31.1977,31.1421,31.1699,467600.0
2012-03-22 14:30:00,44.87,44.91,44.85,44.86,611400.0,31.1699,31.1977,31.156,31.163,611400.0
2012-03-22 14:40:00,44.86,44.88,44.68,44.7,926200.0,31.163,31.1768,31.0379,31.0518,926200.0
2012-03-22 14:50:00,44.7,44.77,44.67,44.75,487600.0,31.0518,31.1004,31.031,31.0865,487600.0
2012-03-22 15:00:00,44.74,44.75,44.59,44.62,995900.0,31.0796,31.0865,30.9754,30.9962,995900.0
2012-03-22 15:10:00,44.62,44.64,44.44,44.46,960900.0,30.9962,31.0101,30.8712,30.8851,960900.0
2012-03-22 15:20:00,44.46,44.58,44.41,44.57,842600.0,30.8851,30.9684,30.8504,30.9615,842600.0
2012-03-22 15:30:00,44.56,44.67,44.51,44.65,1056200.0,30.9546,31.031,30.9198,31.0171,1056200.0
2012-03-22 15:40:00,44.64,44.74,44.59,44.73,1312500.0,31.0101,31.0796,30.9754,31.0726,1312500.0
2012-03-22 15:50:00,44.72,44.82,44.64,44.66,2414500.0,31.0657,31.1352,31.0101,31.024,2414500.0
2012-03-23 09:30:00,44.45,45.08,44.44,45.06,1724800.0,30.8781,31.3158,30.8712,31.3019,1724800.0
2012-03-23 09:40:00,45.07,45.07,44.86,44.89,1429400.0,31.3088,31.3088,31.163,31.1838,1429400.0
2012-03-23 09:50:00,44.89,45.01,44.82,44.84,994500.0,31.1838,31.2672,31.1352,31.1491,994500.0
2012-03-23 10:00:00,44.83,44.83,44.61,44.67,1247100.0,31.1421,31.1421,30.9893,31.031,1247100.0
2012-03-23 10:10:00,44.68,44.72,44.52,44.7,1340700.0,31.0379,31.0657,30.9268,31.0518,1340700.0
2012-03-23 10:20:00,44.69,44.83,44.63,44.8,686100.0,31.0449,31.1421,31.0032,31.1213,686100.0
2012-03-23 10:30:00,44.8,44.92,44.78,44.91,803900.0,31.1213,31.2046,31.1074,31.1977,803900.0
2012-03-23 10:40:00,44.91,44.94,44.83,44.88,691700.0,31.1977,31.2185,31.1421,31.1768,691700.0
2012-03-23 10:50:00,44.89,44.97,44.86,44.89,505700.0,31.1838,31.2394,31.163,31.1838,505700.0
2012-03-23 11:00:00,44.89,44.91,44.81,44.82,443800.0,31.1838,31.1977,31.1282,31.1352,443800.0
2012-03-23 11:10:00,44.83,44.94,44.8,44.9,423600.0,31.1421,31.2185,31.1213,31.1907,423600.0
2012-03-23 11:20:00,44.89,45.0,44.88,45.0,645900.0,31.1838,31.2602,31.1768,31.2602,645900.0
2012-03-23 11:30:00,45.0,45.04,44.92,44.94,616300.0,31.2602,31.288,31.2046,31.2185,616300.0
2012-03-23 11:40:00,44.94,45.02,44.91,45.0,632300.0,31.2185,31.2741,31.1977,31.2602,632300.0
2012-03-23 11:50:00,45.0,45.01,44.91,44.98,464800.0,31.2602,31.2672,31.1977,31.2463,464800.0
2012-03-23 12:00:00,44.98,45.01,44.92,44.95,344100.0,31.2463,31.2672,31.2046,31.2255,344100.0
2012-03-23 12:10:00,44.95,44.98,44.94,44.97,208600.0,31.2255,31.2463,31.2185,31.2394,208600.0
2012-03-23 12:20:00,44.98,44.99,44.84,44.89,634800.0,31.2463,31.2533,31.1491,31.1838,634800.0
2012-03-23 12:30:00,44.9,44.9,44.82,44.86,470200.0,31.1907,31.1907,31.1352,31.163,470200.0
2012-03-23 12:40:00,44.87,44.91,44.83,44.9,436300.0,31.1699,31.1977,31.1421,31.1907,436300.0
2012-03-23 12:50:00,44.9,45.07,44.86,45.03,682200.0,31.1907,31.3088,31.163,31.281,682200.0
2012-03-23 13:00:00,45.03,45.1,45.02,45.1,493200.0,31.281,31.3297,31.2741,31.3297,493200.0
2012-03-23 13:10:00,45.1,45.1,45.02,45.1,277900.0,31.3297,31.3297,31.2741,31.3297,277900.0
2012-03-23 13:20:00,45.09,45.11,44.98,45.05,729000.0,31.3227,31.3366,31.2463,31.2949,729000.0
2012-03-23 13:30:00,45.05,45.1,45.03,45.03,723500.0,31.2949,31.3297,31.281,31.281,723500.0
2012-03-23 13:40:00,45.04,45.05,44.96,45.01,415700.0,31.288,31.2949,31.2324,31.2672,415700.0
2012-03-23 13:50:00,45.0,45.02,44.92,44.93,491800.0,31.2602,31.2741,31.2046,31.2116,491800.0
2012-03-23 14:00:00,44.93,45.0,44.9,44.97,277200.0,31.2116,31.2602,31.1907,31.2394,277200.0
2012-03-23 14:10:00,44.97,45.03,44.97,45.01,458200.0,31.2394,31.281,31.2394,31.2672,458200.0
2012-03-23 14:20:00,45.0,45.07,44.99,45.07,322000.0,31.2602,31.3088,31.2533,31.3088,322000.0
2012-03-23 14:30:00,45.07,45.07,44.96,45.03,485600.0,31.3088,31.3088,31.2324,31.281,485600.0
2012-03-23 14:40:00,45.03,45.06,45.01,45.04,372000.0,31.281,31.3019,31.2672,31.288,372000.0
2012-03-23 14:50:00,45.05,45.07,44.99,45.0,490400.0,31.2949,31.3088,31.2533,31.2602,490400.0
2012-03-23 15:00:00,45.0,45.07,45.0,45.04,366600.0,31.2602,31.3088,31.2602,31.288,366600.0
2012-03-23 15:10:00,45.05,45.07,44.96,45.07,407200.0,31.2949,31.3088,31.2324,31.3088,407200.0
2012-03-23 15:20:00,45.07,45.12,45.06,45.09,852800.0,31.3088,31.3436,31.3019,31.3227,852800.0
2012-03-23 15:30:00,45.1,45.2,45.09,45.19,1181100.0,31.3297,31.3991,31.3227,31.3922,1181100.0
2012-03-23 15:40:00,45.19,45.2,45.1,45.13,1245600.0,31.3922,31.3991,31.3297,31.3505,1245600.0
2012-03-23 15:50:00,45.13,45.25,45.12,45.19,2330800.0,31.3505,31.4339,31.3436,31.3922,2330800.0
2012-03-26 09:30:00,45.48,45.66,45.44,45.63,1799400.0,31.5937,31.7187,31.5659,31.6979,1799400.0
2012-03-26 09:40:00,45.63,45.64,45.4,45.46,1121200.0,31.6979,31.7048,31.5381,31.5798,1121200.0
2012-03-26 09:50:00,45.45,45.55,45.45,45.54,811900.0,31.5728,31.6423,31.5728,31.6353,811900.0
2012-03-26 10:00:00,45.53,45.79,45.51,45.79,1094000.0,31.6284,31.809,31.6145,31.809,1094000.0
2012-03-26 10:10:00,45.79,45.91,45.74,45.88,1101100.0,31.809,31.8924,31.7743,31.8715,1101100.0
2012-03-26 10:20:00,45.88,45.94,45.86,45.93,996300.0,31.8715,31.9132,31.8576,31.9063,996300.0
2012-03-26 10:30:00,45.93,45.99,45.92,45.94,834200.0,31.9063,31.9479,31.8993,31.9132,834200.0
2012-03-26 10:40:00,45.94,45.97,45.86,45.95,813400.0,31.9132,31.934,31.8576,31.9201,813400.0
2012-03-26 10:50:00,45.95,45.99,45.94,45.98,711400.0,31.9201,31.9479,31.9132,31.941,711400.0
2012-03-26 11:00:00,45.98,45.99,45.92,45.94,614900.0,31.941,31.9479,31.8993,31.9132,614900.0
2012-03-26 11:10:00,45.94,45.97,45.92,45.93,487100.0,31.9132,31.934,31.8993,31.9063,487100.0
2012-03-26 11:20:00,45.93,45.97,45.92,45.95,583800.0,31.9063,31.934,31.8993,31.9201,583800.0
2012-03-26 11:30:00,45.96,45.98,45.92,45.98,593900.0,31.9271,31.941,31.8993,31.941,593900.0
2012-03-26 11:40:00,45.97,45.98,45.9,45.9,463100.0,31.934,31.941,31.8854,31.8854,463100.0
2012-03-26 11:50:00,45.91,45.92,45.84,45.87,530600.0,31.8924,31.8993,31.8437,31.8646,530600.0
2012-03-26 12:00:00,45.87,45.92,45.86,45.9,265400.0,31.8646,31.8993,31.8576,31.8854,265400.0
2012-03-26 12:10:00,45.9,45.9,45.87,45.9,449100.0,31.8854,31.8854,31.8646,31.8854,449100.0
2012-03-26 12:20:00,45.89,45.92,45.85,45.86,370200.0,31.8785,31.8993,31.8507,31.8576,370200.0
2012-03-26 12:30:00,45.87,45.88,45.84,45.84,566500.0,31.8646,31.8715,31.8437,31.8437,566500.0
2012-03-26 12:40:00,45.84,45.88,45.81,45.88,311500.0,31.8437,31.8715,31.8229,31.8715,311500.0
2012-03-26 12:50:00,45.87,45.94,45.87,45.88,556400.0,31.8646,31.9132,31.8646,31.8715,556400.0
2012-03-26 13:00:00,45.88,45.93,45.84,45.91,460500.0,31.8715,31.9063,31.8437,31.8924,460500.0
2012-03-26 13:10:00,45.91,45.93,45.87,45.91,218400.0,31.8924,31.9063,31.8646,31.8924,218400.0
2012-03-26 13:20:00,45.91,45.94,45.9,45.94,270100.0,31.8924,31.9132,31.8854,31.9132,270100.0
2012-03-26 13:30:00,45.93,46.02,45.93,45.99,1255200.0,31.9063,31.9688,31.9063,31.9479,1255200.0
2012-03-26 13:40:00,45.99,46.0,45.94,45.95,339200.0,31.9479,31.9549,31.9132,31.9201,339200.0
2012-03-26 13:50:00,45.95,45.98,45.91,45.94,356600.0,31.9201,31.941,31.8924,31.9132,356600.0
2012-03-26 14:00:00,45.93,46.03,45.93,46.02,430900.0,31.9063,31.9757,31.9063,31.9688,430900.0
2012-03-26 14:10:00,46.03,46.03,45.97,45.99,373200.0,31.9757,31.9757,31.934,31.9479,373200.0
2012-03-26 14:20:00,46.0,46.03,45.98,46.01,496000.0,31.9549,31.9757,31.941,31.9618,496000.0
2012-03-26 14:30:00,46.01,46.02,45.98,45.99,407200.0,31.9618,31.9688,31.941,31.9479,407200.0
2012-03-26 14:40:00,45.99,46.08,45.98,46.08,658000.0,31.9479,32.0105,31.941,32.0105,658000.0
2012-03-26 14:50:00,46.07,46.14,46.05,46.14,821800.0,32.0035,32.0521,31.9896,32.0521,821800.0
2012-03-26 15:00:00,46.14,46.15,46.04,46.05,1499600.0,32.0521,32.0591,31.9827,31.9896,1499600.0
2012-03-26 15:10:00,46.05,46.07,46.03,46.04,866700.0,31.9896,32.0035,31.9757,31.9827,866700.0
2012-03-26 15:20:00,46.04,46.05,45.95,46.0,848400.0,31.9827,31.9896,31.9201,31.9549,848400.0
2012-03-26 15:30:00,46.0,46.05,45.98,46.0,846100.0,31.9549,31.9896,31.941,31.9549,846100.0
2012-03-26 15:40:00,46.0,46.05,45.98,46.04,1235900.0,31.9549,31.9896,31.941,31.9827,1235900.0
2012-03-26 15:50:00,46.04,46.15,46.02,46.15,2664400.0,31.9827,32.0591,31.9688,32.0591,2664400.0
2012-03-27 09:30:00,45.92,46.25,45.83,46.25,2200900.0,31.8993,32.1285,31.8368,32.1285,2200900.0
2012-03-27 09:40:00,46.24,46.49,46.15,46.34,1527600.0,32.1216,32.2953,32.0591,32.1911,1527600.0
2012-03-27 09:50:00,46.34,46.36,46.16,46.32,1199900.0,32.1911,32.205,32.066,32.1772,1199900.0
2012-03-27 10:00:00,46.32,46.32,46.11,46.2,1088300.0,32.1772,32.1772,32.0313,32.0938,1088300.0
2012-03-27 10:10:00,46.2,46.26,46.13,46.25,873300.0,32.0938,32.1355,32.0452,32.1285,873300.0
2012-03-27 10:20:00,46.24,46.27,46.07,46.19,1101200.0,32.1216,32.1424,32.0035,32.0869,1101200.0
2012-03-27 10:30:00,46.19,46.21,46.09,46.18,1086300.0,32.0869,32.1008,32.0174,32.0799,1086300.0
2012-03-27 10:40:00,46.19,46.26,46.14,46.23,757800.0,32.0869,32.1355,32.0521,32.1147,757800.0
2012-03-27 10:50:00,46.23,46.24,46.04,46.13,909900.0,32.1147,32.1216,31.9827,32.0452,909900.0
2012-03-27 11:00:00,46.13,46.26,46.11,46.25,912200.0,32.0452,32.1355,32.0313,32.1285,912200.0
2012-03-27 11:10:00,46.25,46.31,46.21,46.25,872600.0,32.1285,32.1702,32.1008,32.1285,872600.0
2012-03-27 11:20:00,46.25,46.27,46.22,46.26,509900.0,32.1285,32.1424,32.1077,32.1355,509900.0
2012-03-27 11:30:00,46.25,46.31,46.24,46.26,613700.0,32.1285,32.1702,32.1216,32.1355,613700.0
2012-03-27 11:40:00,46.27,46.3,46.23,46.29,666300.0,32.1424,32.1633,32.1147,32.1563,666300.0
2012-03-27 11:50:00,46.29,46.38,46.28,46.36,516700.0,32.1563,32.2189,32.1494,32.205,516700.0
2012-03-27 12:00:00,46.36,46.43,46.35,46.38,459000.0,32.205,32.2536,32.198,32.2189,459000.0
2012-03-27 12:10:00,46.38,46.42,46.35,46.35,374000.0,32.2189,32.2466,32.198,32.198,374000.0
2012-03-27 12:20:00,46.36,46.39,46.32,46.32,400300.0,32.205,32.2258,32.1772,32.1772,400300.0
2012-03-27 12:30:00,46.31,46.31,46.24,46.29,634200.0,32.1702,32.1702,32.1216,32.1563,634200.0
2012-03-27 12:40:00,46.29,46.3,46.24,46.25,312500.0,32.1563,32.1633,32.1216,32.1285,312500.0
2012-03-27 12:50:00,46.25,46.28,46.18,46.28,550200.0,32.1285,32.1494,32.0799,32.1494,550200.0
2012-03-27 13:00:00,46.28,46.28,46.2,46.23,350000.0,32.1494,32.1494,32.0938,32.1147,350000.0
2012-03-27 13:10:00,46.22,46.25,46.16,46.25,374700.0,32.1077,32.1285,32.066,32.1285,374700.0
2012-03-27 13:20:00,46.25,46.27,46.17,46.25,516900.0,32.1285,32.1424,32.073,32.1285,516900.0
2012-03-27 13:30:00,46.25,46.26,46.15,46.16,685300.0,32.1285,32.1355,32.0591,32.066,685300.0
2012-03-27 13:40:00,46.16,46.24,46.15,46.22,364400.0,32.066,32.1216,32.0591,32.1077,364400.0
2012-03-27 13:50:00,46.21,46.26,46.2,46.23,287300.0,32.1008,32.1355,32.0938,32.1147,287300.0
2012-03-27 14:00:00,46.23,46.3,46.2,46.29,234700.0,32.1147,32.1633,32.0938,32.1563,234700.0
2012-03-27 14:10:00,46.3,46.35,46.28,46.35,357100.0,32.1633,32.198,32.1494,32.198,357100.0
2012-03-27 14:20:00,46.35,46.36,46.27,46.28,379200.0,32.198,32.205,32.1424,32.1494,379200.0
2012-03-27 14:30:00,46.28,46.32,46.19,46.22,539200.0,32.1494,32.1772,32.0869,32.1077,539200.0
2012-03-27 14:40:00,46.22,46.29,46.17,46.29,499300.0,32.1077,32.1563,32.073,32.1563,499300.0
2012-03-27 14:50:00,46.29,46.3,46.21,46.21,472100.0,32.1563,32.1633,32.1008,32.1008,472100.0
2012-03-27 15:00:00,46.22,46.3,46.2,46.26,544300.0,32.1077,32.1633,32.0938,32.1355,544300.0
2012-03-27 15:10:00,46.27,46.28,46.19,46.2,577100.0,32.1424,32.1494,32.0869,32.0938,577100.0
2012-03-27 15:20:00,46.19,46.2,46.06,46.07,804500.0,32.0869,32.0938,31.9966,32.0035,804500.0
2012-03-27 15:30:00,46.06,46.1,46.0,46.03,1110400.0,31.9966,32.0243,31.9549,31.9757,1110400.0
2012-03-27 15:40:00,46.03,46.05,45.84,45.9,1478000.0,31.9757,31.9896,31.8437,31.8854,1478000.0
2012-03-27 15:50:00,45.89,46.04,45.88,45.9,2181100.0,31.8785,31.9827,31.8715,31.8854,2181100.0
2012-03-28 09:30:00,45.76,46.1,45.76,45.9,1381900.0,31.7882,32.0243,31.7882,31.8854,1381900.0
2012-03-28 09:40:00,45.9,45.9,45.76,45.79,823000.0,31.8854,31.8854,31.7882,31.809,823000.0
2012-03-28 09:50:00,45.79,45.92,45.72,45.83,891600.0,31.809,31.8993,31.7604,31.8368,891600.0
2012-03-28 10:00:00,45.83,45.99,45.81,45.99,782700.0,31.8368,31.9479,31.8229,31.9479,782700.0
2012-03-28 10:10:00,45.98,46.22,45.92,46.2,1092300.0,31.941,32.1077,31.8993,32.0938,1092300.0
2012-03-28 10:20:00,46.2,46.31,46.09,46.14,955200.0,32.0938,32.1702,32.0174,32.0521,955200.0
2012-03-28 10:30:00,46.14,46.15,46.0,46.06,765900.0,32.0521,32.0591,31.9549,31.9966,765900.0
2012-03-28 10:40:00,46.07,46.16,46.01,46.13,651800.0,32.0035,32.066,31.9618,32.0452,651800.0
2012-03-28 10:50:00,46.12,46.15,46.0,46.14,536900.0,32.0382,32.0591,31.9549,32.0521,536900.0
2012-03-28 11:00:00,46.14,46.14,45.93,46.0,656200.0,32.0521,32.0521,31.9063,31.9549,656200.0
2012-03-28 11:10:00,46.0,46.05,45.95,45.99,366400.0,31.9549,31.9896,31.9201,31.9479,366400.0
2012-03-28 11:20:00,45.99,46.03,45.88,45.9,525400.0,31.9479,31.9757,31.8715,31.8854,525400.0
2012-03-28 11:30:00,45.89,45.95,45.85,45.89,452100.0,31.8785,31.9201,31.8507,31.8785,452100.0
2012-03-28 11:40:00,45.88,45.91,45.65,45.66,954400.0,31.8715,31.8924,31.7117,31.7187,954400.0
2012-03-28 11:50:00,45.66,45.66,45.36,45.56,1395200.0,31.7187,31.7187,31.5103,31.6492,1395200.0
2012-03-28 12:00:00,45.56,45.66,45.52,45.54,820800.0,31.6492,31.7187,31.6214,31.6353,820800.0
2012-03-28 12:10:00,45.55,45.71,45.52,45.66,477400.0,31.6423,31.7534,31.6214,31.7187,477400.0
2012-03-28 12:20:00,45.66,45.67,45.58,45.65,576300.0,31.7187,31.7256,31.6631,31.7117,576300.0
2012-03-28 12:30:00,45.64,45.72,45.64,45.71,436600.0,31.7048,31.7604,31.7048,31.7534,436600.0
2012-03-28 12:40:00,45.71,45.78,45.7,45.77,337500.0,31.7534,31.8021,31.7465,31.7951,337500.0
2012-03-28 12:50:00,45.76,45.83,45.72,45.81,446600.0,31.7882,31.8368,31.7604,31.8229,446600.0
2012-03-28 13:00:00,45.81,45.89,45.79,45.84,468100.0,31.8229,31.8785,31.809,31.8437,468100.0
2012-03-28 13:10:00,45.83,45.87,45.78,45.82,283300.0,31.8368,31.8646,31.8021,31.8298,283300.0
2012-03-28 13:20:00,45.83,45.84,45.72,45.79,316800.0,31.8368,31.8437,31.7604,31.809,316800.0
2012-03-28 13:30:00,45.78,45.89,45.78,45.87,424900.0,31.8021,31.8785,31.8021,31.8646,424900.0
2012-03-28 13:40:00,45.87,45.93,45.8,45.9,474700.0,31.8646,31.9063,31.8159,31.8854,474700.0
2012-03-28 13:50:00,45.89,45.93,45.85,45.9,388500.0,31.8785,31.9063,31.8507,31.8854,388500.0
2012-03-28 14:00:00,45.89,45.9,45.75,45.79,512000.0,31.8785,31.8854,31.7812,31.809,512000.0
2012-03-28 14:10:00,45.8,45.85,45.75,45.78,324200.0,31.8159,31.8507,31.7812,31.8021,324200.0
2012-03-28 14:20:00,45.77,45.84,45.68,45.82,628100.0,31.7951,31.8437,31.7326,31.8298,628100.0
2012-03-28 14:30:00,45.83,45.93,45.8,45.89,582100.0,31.8368,31.9063,31.8159,31.8785,582100.0
2012-03-28 14:40:00,45.88,46.02,45.87,45.99,609600.0,31.8715,31.9688,31.8646,31.9479,609600.0
2012-03-28 14:50:00,46.0,46.03,45.95,46.0,549300.0,31.9549,31.9757,31.9201,31.9549,549300.0
2012-03-28 15:00:00,46.0,46.05,45.97,45.97,524300.0,31.9549,31.9896,31.934,31.934,524300.0
2012-03-28 15:10:00,45.98,45.98,45.91,45.96,465800.0,31.941,31.941,31.8924,31.9271,465800.0
2012-03-28 15:20:00,45.96,46.03,45.93,46.02,527800.0,31.9271,31.9757,31.9063,31.9688,527800.0
2012-03-28 15:30:00,46.01,46.1,45.96,46.1,957100.0,31.9618,32.0243,31.9271,32.0243,957100.0
2012-03-28 15:40:00,46.1,46.2,46.09,46.18,1392000.0,32.0243,32.0938,32.0174,32.0799,1392000.0
2012-03-28 15:50:00,46.18,46.31,46.15,46.27,1631500.0,32.0799,32.1702,32.0591,32.1424,1631500.0
2012-03-29 09:30:00,45.92,46.02,45.75,45.76,1226100.0,31.8993,31.9688,31.7812,31.7882,1226100.0
2012-03-29 09:40:00,45.77,45.98,45.71,45.82,1010500.0,31.7951,31.941,31.7534,31.8298,1010500.0
2012-03-29 09:50:00,45.81,45.85,45.53,45.66,1147400.0,31.8229,31.8507,31.6284,31.7187,1147400.0
2012-03-29 10:00:00,45.66,45.82,45.61,45.73,1014200.0,31.7187,31.8298,31.684,31.7673,1014200.0
2012-03-29 10:10:00,45.73,45.75,45.64,45.69,993500.0,31.7673,31.7812,31.7048,31.7395,993500.0
2012-03-29 10:20:00,45.7,45.81,45.56,45.63,796000.0,31.7465,31.8229,31.6492,31.6979,796000.0
2012-03-29 10:30:00,45.64,45.71,45.58,45.7,1191900.0,31.7048,31.7534,31.6631,31.7465,1191900.0
2012-03-29 10:40:00,45.69,45.74,45.66,45.67,761400.0,31.7395,31.7743,31.7187,31.7256,761400.0
2012-03-29 10:50:00,45.66,45.7,45.62,45.66,812500.0,31.7187,31.7465,31.6909,31.7187,812500.0
2012-03-29 11:00:00,45.66,45.67,45.6,45.64,775800.0,31.7187,31.7256,31.677,31.7048,775800.0
2012-03-29 11:10:00,45.65,45.69,45.62,45.63,661800.0,31.7117,31.7395,31.6909,31.6979,661800.0
2012-03-29 11:20:00,45.64,45.66,45.52,45.53,968600.0,31.7048,31.7187,31.6214,31.6284,968600.0
2012-03-29 11:30:00,45.53,45.54,45.27,45.38,1344000.0,31.6284,31.6353,31.4478,31.5242,1344000.0
2012-03-29 11:40:00,45.38,45.51,45.38,45.46,523300.0,31.5242,31.6145,31.5242,31.5798,523300.0
2012-03-29 11:50:00,45.46,45.54,45.35,45.54,742400.0,31.5798,31.6353,31.5033,31.6353,742400.0
2012-03-29 12:00:00,45.54,45.61,45.51,45.57,437100.0,31.6353,31.684,31.6145,31.6562,437100.0
2012-03-29 12:10:00,45.57,45.57,45.41,45.43,409600.0,31.6562,31.6562,31.545,31.5589,409600.0
2012-03-29 12:20:00,45.43,45.46,45.38,45.4,369400.0,31.5589,31.5798,31.5242,31.5381,369400.0
2012-03-29 12:30:00,45.4,45.43,45.36,45.39,569000.0,31.5381,31.5589,31.5103,31.5311,569000.0
2012-03-29 12:40:00,45.39,45.47,45.37,45.46,398500.0,31.5311,31.5867,31.5172,31.5798,398500.0
2012-03-29 12:50:00,45.45,45.67,45.45,45.64,571200.0,31.5728,31.7256,31.5728,31.7048,571200.0
2012-03-29 13:00:00,45.65,45.65,45.55,45.59,286300.0,31.7117,31.7117,31.6423,31.6701,286300.0
2012-03-29 13:10:00,45.59,45.59,45.52,45.59,365000.0,31.6701,31.6701,31.6214,31.6701,365000.0
2012-03-29 13:20:00,45.59,45.62,45.56,45.61,370400.0,31.6701,31.6909,31.6492,31.684,370400.0
2012-03-29 13:30:00,45.61,45.63,45.57,45.63,281700.0,31.684,31.6979,31.6562,31.6979,281700.0
2012-03-29 13:40:00,45.63,45.64,45.56,45.56,675500.0,31.6979,31.7048,31.6492,31.6492,675500.0
2012-03-29 13:50:00,45.57,45.65,45.53,45.65,431100.0,31.6562,31.7117,31.6284,31.7117,431100.0
2012-03-29 14:00:00,45.64,45.76,45.59,45.63,636900.0,31.7048,31.7882,31.6701,31.6979,636900.0
2012-03-29 14:10:00,45.62,45.72,45.58,45.68,381500.0,31.6909,31.7604,31.6631,31.7326,381500.0
2012-03-29 14:20:00,45.68,45.7,45.58,45.63,684100.0,31.7326,31.7465,31.6631,31.6979,684100.0
2012-03-29 14:30:00,45.64,45.66,45.53,45.64,819100.0,31.7048,31.7187,31.6284,31.7048,819100.0
2012-03-29 14:40:00,45.64,45.73,45.62,45.71,438900.0,31.7048,31.7673,31.6909,31.7534,438900.0
2012-03-29 14:50:00,45.71,45.73,45.66,45.67,631500.0,31.7534,31.7673,31.7187,31.7256,631500.0
2012-03-29 15:00:00,45.66,45.67,42.63,45.62,764400.0,31.7187,31.7256,29.6138,31.6909,764400.0
2012-03-29 15:10:00,45.62,45.76,45.6,45.61,1001600.0,31.6909,31.7882,31.677,31.684,1001600.0
2012-03-29 15:20:00,45.62,45.65,45.51,45.55,695600.0,31.6909,31.7117,31.6145,31.6423,695600.0
2012-03-29 15:30:00,45.55,45.72,45.54,45.65,868600.0,31.6423,31.7604,31.6353,31.7117,868600.0
2012-03-29 15:40:00,45.65,45.73,45.63,45.7,1164000.0,31.7117,31.7673,31.6979,31.7465,1164000.0
2012-03-29 15:50:00,45.7,45.78,45.66,45.67,1775700.0,31.7465,31.8021,31.7187,31.7256,1775700.0
2012-03-30 09:30:00,46.14,46.14,45.78,46.0,1435300.0,32.0521,32.0521,31.8021,31.9549,1435300.0
2012-03-30 09:40:00,46.0,46.05,45.84,45.86,740400.0,31.9549,31.9896,31.8437,31.8576,740400.0
2012-03-30 09:50:00,45.86,45.97,45.8,45.82,885100.0,31.8576,31.934,31.8159,31.8298,885100.0
2012-03-30 10:00:00,45.82,45.88,45.68,45.83,1001700.0,31.8298,31.8715,31.7326,31.8368,1001700.0
2012-03-30 10:10:00,45.82,45.83,45.76,45.77,664000.0,31.8298,31.8368,31.7882,31.7951,664000.0
2012-03-30 10:20:00,45.77,45.79,45.55,45.69,814600.0,31.7951,31.809,31.6423,31.7395,814600.0
2012-03-30 10:30:00,45.7,45.76,45.55,45.58,517000.0,31.7465,31.7882,31.6423,31.6631,517000.0
2012-03-30 10:40:00,45.58,45.69,45.55,45.66,592100.0,31.6631,31.7395,31.6423,31.7187,592100.0
2012-03-30 10:50:00,45.66,45.68,45.5,45.57,747100.0,31.7187,31.7326,31.6075,31.6562,747100.0
2012-03-30 11:00:00,45.57,45.71,45.57,45.67,613900.0,31.6562,31.7534,31.6562,31.7256,613900.0
2012-03-30 11:10:00,45.67,45.89,45.67,45.84,675200.0,31.7256,31.8785,31.7256,31.8437,675200.0
2012-03-30 11:20:00,45.84,45.89,45.81,45.88,386800.0,31.8437,31.8785,31.8229,31.8715,386800.0
2012-03-30 11:30:00,45.89,45.91,45.78,45.81,517400.0,31.8785,31.8924,31.8021,31.8229,517400.0
2012-03-30 11:40:00,45.81,45.82,45.74,45.74,353000.0,31.8229,31.8298,31.7743,31.7743,353000.0
2012-03-30 11:50:00,45.74,45.81,45.74,45.76,364200.0,31.7743,31.8229,31.7743,31.7882,364200.0
2012-03-30 12:00:00,45.76,45.81,45.74,45.8,287800.0,31.7882,31.8229,31.7743,31.8159,287800.0
2012-03-30 12:10:00,45.8,45.91,45.75,45.89,554500.0,31.8159,31.8924,31.7812,31.8785,554500.0
2012-03-30 12:20:00,45.89,45.93,45.85,45.87,338700.0,31.8785,31.9063,31.8507,31.8646,338700.0
2012-03-30 12:30:00,45.86,45.93,45.82,45.92,289500.0,31.8576,31.9063,31.8298,31.8993,289500.0
2012-03-30 12:40:00,45.93,45.97,45.89,45.95,251700.0,31.9063,31.934,31.8785,31.9201,251700.0
2012-03-30 12:50:00,45.96,46.0,45.91,45.92,397900.0,31.9271,31.9549,31.8924,31.8993,397900.0
2012-03-30 13:00:00,45.91,45.95,45.91,45.91,187300.0,31.8924,31.9201,31.8924,31.8924,187300.0
2012-03-30 13:10:00,45.91,46.0,45.9,45.99,506500.0,31.8924,31.9549,31.8854,31.9479,506500.0
2012-03-30 13:20:00,45.99,46.05,45.96,45.97,479100.0,31.9479,31.9896,31.9271,31.934,479100.0
2012-03-30 13:30:00,45.98,46.05,45.96,46.01,271200.0,31.941,31.9896,31.9271,31.9618,271200.0
2012-03-30 13:40:00,46.02,46.08,46.01,46.02,344000.0,31.9688,32.0105,31.9618,31.9688,344000.0
2012-03-30 13:50:00,46.03,46.04,45.98,46.01,211900.0,31.9757,31.9827,31.941,31.9618,211900.0
2012-03-30 14:00:00,46.01,46.07,46.0,46.0,352400.0,31.9618,32.0035,31.9549,31.9549,352400.0
2012-03-30 14:10:00,46.0,46.02,45.96,45.97,311800.0,31.9549,31.9688,31.9271,31.934,311800.0
2012-03-30 14:20:00,45.97,46.0,45.96,45.96,191800.0,31.934,31.9549,31.9271,31.9271,191800.0
2012-03-30 14:30:00,45.96,46.0,45.95,45.96,317600.0,31.9271,31.9549,31.9201,31.9271,317600.0
2012-03-30 14:40:00,45.96,46.1,45.95,46.02,468700.0,31.9271,32.0243,31.9201,31.9688,468700.0
2012-03-30 14:50:00,46.01,46.04,45.9,45.91,351500.0,31.9618,31.9827,31.8854,31.8924,351500.0
2012-03-30 15:00:00,45.91,45.97,45.91,45.96,384000.0,31.8924,31.934,31.8924,31.9271,384000.0
2012-03-30 15:10:00,45.95,45.96,45.86,45.88,662000.0,31.9201,31.9271,31.8576,31.8715,662000.0
2012-03-30 15:20:00,45.88,45.89,45.84,45.84,358100.0,31.8715,31.8785,31.8437,31.8437,358100.0
2012-03-30 15:30:00,45.84,45.96,45.84,45.89,357700.0,31.8437,31.9271,31.8437,31.8785,357700.0
2012-03-30 15:40:00,45.89,45.92,45.81,45.82,936500.0,31.8785,31.8993,31.8229,31.8298,936500.0
2012-03-30 15:50:00,45.82,45.96,45.82,45.94,1876100.0,31.8298,31.9271,31.8298,31.9132,1876100.0
2012-04-02 09:30:00,45.76,45.83,45.57,45.67,1330100.0,31.7882,31.8368,31.6562,31.7256,1330100.0
2012-04-02 09:40:00,45.67,45.69,45.46,45.59,1237600.0,31.7256,31.7395,31.5798,31.6701,1237600.0
2012-04-02 09:50:00,45.6,45.62,45.48,45.57,882000.0,31.677,31.6909,31.5937,31.6562,882000.0
2012-04-02 10:00:00,45.57,45.61,45.46,45.59,1405400.0,31.6562,31.684,31.5798,31.6701,1405400.0
2012-04-02 10:10:00,45.59,45.73,45.55,45.68,1956100.0,31.6701,31.7673,31.6423,31.7326,1956100.0
2012-04-02 10:20:00,45.68,45.71,45.62,45.65,956000.0,31.7326,31.7534,31.6909,31.7117,956000.0
2012-04-02 10:30:00,45.65,45.68,45.62,45.64,564600.0,31.7117,31.7326,31.6909,31.7048,564600.0
2012-04-02 10:40:00,45.63,45.79,45.63,45.79,683100.0,31.6979,31.809,31.6979,31.809,683100.0
2012-04-02 10:50:00,45.78,45.9,45.75,45.83,916700.0,31.8021,31.8854,31.7812,31.8368,916700.0
2012-04-02 11:00:00,45.84,46.02,45.83,46.02,1032000.0,31.8437,31.9688,31.8368,31.9688,1032000.0
2012-04-02 11:10:00,46.02,46.19,46.02,46.12,893800.0,31.9688,32.0869,31.9688,32.0382,893800.0
2012-04-02 11:20:00,46.13,46.2,46.11,46.19,576500.0,32.0452,32.0938,32.0313,32.0869,576500.0
2012-04-02 11:30:00,46.2,46.24,46.12,46.13,467500.0,32.0938,32.1216,32.0382,32.0452,467500.0
2012-04-02 11:40:00,46.12,46.23,46.09,46.23,449800.0,32.0382,32.1147,32.0174,32.1147,449800.0
2012-04-02 11:50:00,46.22,46.24,46.16,46.21,326400.0,32.1077,32.1216,32.066,32.1008,326400.0
2012-04-02 12:00:00,46.22,46.35,46.2,46.28,754900.0,32.1077,32.198,32.0938,32.1494,754900.0
2012-04-02 12:10:00,46.29,46.29,46.2,46.25,436700.0,32.1563,32.1563,32.0938,32.1285,436700.0
2012-04-02 12:20:00,46.24,46.27,46.16,46.16,328800.0,32.1216,32.1424,32.066,32.066,328800.0
2012-04-02 12:30:00,46.17,46.2,46.12,46.18,369800.0,32.073,32.0938,32.0382,32.0799,369800.0
2012-04-02 12:40:00,46.17,46.21,46.15,46.15,342000.0,32.073,32.1008,32.0591,32.0591,342000.0
2012-04-02 12:50:00,46.14,46.23,46.14,46.19,240600.0,32.0521,32.1147,32.0521,32.0869,240600.0
2012-04-02 13:00:00,46.18,46.19,46.14,46.16,291200.0,32.0799,32.0869,32.0521,32.066,291200.0
2012-04-02 13:10:00,46.16,46.2,46.14,46.15,199200.0,32.066,32.0938,32.0521,32.0591,199200.0
2012-04-02 13:20:00,46.15,46.18,46.13,46.17,195000.0,32.0591,32.0799,32.0452,32.073,195000.0
2012-04-02 13:30:00,46.17,46.19,46.11,46.14,333100.0,32.073,32.0869,32.0313,32.0521,333100.0
2012-04-02 13:40:00,46.13,46.2,46.12,46.15,240500.0,32.0452,32.0938,32.0382,32.0591,240500.0
2012-04-02 13:50:00,46.15,46.26,46.15,46.25,546200.0,32.0591,32.1355,32.0591,32.1285,546200.0
2012-04-02 14:00:00,46.26,46.3,46.25,46.28,539900.0,32.1355,32.1633,32.1285,32.1494,539900.0
2012-04-02 14:10:00,46.27,46.3,46.23,46.29,352700.0,32.1424,32.1633,32.1147,32.1563,352700.0
2012-04-02 14:20:00,46.29,46.31,46.26,46.29,321000.0,32.1563,32.1702,32.1355,32.1563,321000.0
2012-04-02 14:30:00,46.29,46.33,46.24,46.28,428000.0,32.1563,32.1841,32.1216,32.1494,428000.0
2012-04-02 14:40:00,46.28,46.34,46.27,46.34,699100.0,32.1494,32.1911,32.1424,32.1911,699100.0
2012-04-02 14:50:00,46.34,46.35,46.29,46.34,287400.0,32.1911,32.198,32.1563,32.1911,287400.0
2012-04-02 15:00:00,46.34,46.35,46.27,46.32,612100.0,32.1911,32.198,32.1424,32.1772,612100.0
2012-04-02 15:10:00,46.32,46.32,46.22,46.29,506000.0,32.1772,32.1772,32.1077,32.1563,506000.0
2012-04-02 15:20:00,46.29,46.34,46.27,46.28,753300.0,32.1563,32.1911,32.1424,32.1494,753300.0
2012-04-02 15:30:00,46.27,46.29,46.19,46.19,620700.0,32.1424,32.1563,32.0869,32.0869,620700.0
2012-04-02 15:40:00,46.19,46.24,46.11,46.13,859000.0,32.0869,32.1216,32.0313,32.0452,859000.0
2012-04-02 15:50:00,46.13,46.25,46.12,46.14,1340800.0,32.0452,32.1285,32.0382,32.0521,1340800.0
2012-04-03 09:30:00,45.74,45.98,45.67,45.86,1014600.0,31.9841,32.152,31.9352,32.068,1014600.0
2012-04-03 09:40:00,45.85,45.86,45.59,45.65,888600.0,32.0611,32.068,31.8792,31.9212,888600.0
2012-04-03 09:50:00,45.65,45.71,45.6,45.69,778800.0,31.9212,31.9632,31.8862,31.9492,778800.0
2012-04-03 10:00:00,45.69,45.86,45.6,45.79,795400.0,31.9492,32.068,31.8862,32.0191,795400.0
2012-04-03 10:10:00,45.8,45.83,45.51,45.56,744400.0,32.0261,32.0471,31.8233,31.8583,744400.0
2012-04-03 10:20:00,45.56,45.67,45.52,45.64,598500.0,31.8583,31.9352,31.8303,31.9142,598500.0
2012-04-03 10:30:00,45.65,45.7,45.6,45.62,446900.0,31.9212,31.9562,31.8862,31.9002,446900.0
2012-04-03 10:40:00,45.61,45.74,45.6,45.64,526300.0,31.8932,31.9841,31.8862,31.9142,526300.0
2012-04-03 10:50:00,45.64,45.66,45.6,45.61,266200.0,31.9142,31.9282,31.8862,31.8932,266200.0
2012-04-03 11:00:00,45.61,45.65,45.52,45.53,588800.0,31.8932,31.9212,31.8303,31.8373,588800.0
2012-04-03 11:10:00,45.51,45.52,45.35,45.41,1132000.0,31.8233,31.8303,31.7114,31.7534,1132000.0
2012-04-03 11:20:00,45.42,45.43,45.32,45.34,712600.0,31.7604,31.7674,31.6904,31.7044,712600.0
2012-04-03 11:30:00,45.35,45.45,45.3,45.37,761200.0,31.7114,31.7813,31.6765,31.7254,761200.0
2012-04-03 11:40:00,45.37,45.4,45.3,45.34,451200.0,31.7254,31.7464,31.6765,31.7044,451200.0
2012-04-03 11:50:00,45.34,45.36,45.27,45.29,622500.0,31.7044,31.7184,31.6555,31.6695,622500.0
2012-04-03 12:00:00,45.29,45.3,45.25,45.27,546800.0,31.6695,31.6765,31.6415,31.6555,546800.0
2012-04-03 12:10:00,45.27,45.29,45.18,45.26,722100.0,31.6555,31.6695,31.5925,31.6485,722100.0
2012-04-03 12:20:00,45.26,45.32,45.22,45.3,335300.0,31.6485,31.6904,31.6205,31.6765,335300.0
2012-04-03 12:30:00,45.31,45.33,45.25,45.28,454600.0,31.6835,31.6974,31.6415,31.6625,454600.0
2012-04-03 12:40:00,45.28,45.44,45.28,45.41,462500.0,31.6625,31.7744,31.6625,31.7534,462500.0
2012-04-03 12:50:00,45.42,45.47,45.4,45.43,391600.0,31.7604,31.7953,31.7464,31.7674,391600.0
2012-04-03 13:00:00,45.44,45.46,45.39,45.42,257400.0,31.7744,31.7883,31.7394,31.7604,257400.0
2012-04-03 13:10:00,45.43,45.45,45.38,45.42,321100.0,31.7674,31.7813,31.7324,31.7604,321100.0
2012-04-03 13:20:00,45.43,45.44,45.28,45.33,442700.0,31.7674,31.7744,31.6625,31.6974,442700.0
2012-04-03 13:30:00,45.33,45.35,45.27,45.3,310000.0,31.6974,31.7114,31.6555,31.6765,310000.0
2012-04-03 13:40:00,45.31,45.35,45.26,45.34,364700.0,31.6835,31.7114,31.6485,31.7044,364700.0
2012-04-03 13:50:00,45.33,45.51,45.31,45.48,472600.0,31.6974,31.8233,31.6835,31.8023,472600.0
2012-04-03 14:00:00,45.48,45.48,45.04,45.1,1837200.0,31.8023,31.8023,31.4947,31.5366,1837200.0
2012-04-03 14:10:00,45.1,45.19,44.99,45.19,992800.0,31.5366,31.5995,31.4597,31.5995,992800.0
2012-04-03 14:20:00,45.19,45.25,45.13,45.16,595400.0,31.5995,31.6415,31.5576,31.5786,595400.0
2012-04-03 14:30:00,45.15,45.21,44.97,45.01,749200.0,31.5716,31.6135,31.4457,31.4737,749200.0
2012-04-03 14:40:00,45.0,45.12,44.98,45.09,866000.0,31.4667,31.5506,31.4527,31.5296,866000.0
2012-04-03 14:50:00,45.09,45.17,45.07,45.12,777900.0,31.5296,31.5856,31.5156,31.5506,777900.0
2012-04-03 15:00:00,45.13,45.37,45.11,45.32,915400.0,31.5576,31.7254,31.5436,31.6904,915400.0
2012-04-03 15:10:00,45.33,45.37,45.25,45.32,904900.0,31.6974,31.7254,31.6415,31.6904,904900.0
2012-04-03 15:20:00,45.32,45.32,45.15,45.23,748700.0,31.6904,31.6904,31.5716,31.6275,748700.0
2012-04-03 15:30:00,45.23,45.34,45.21,45.3,942600.0,31.6275,31.7044,31.6135,31.6765,942600.0
2012-04-03 15:40:00,45.29,45.4,45.27,45.4,983600.0,31.6695,31.7464,31.6555,31.7464,983600.0
2012-04-03 15:50:00,45.4,45.47,45.38,45.42,1729600.0,31.7464,31.7953,31.7324,31.7604,1729600.0
2012-04-04 09:30:00,44.68,44.75,44.46,44.74,2123900.0,31.2429,31.2919,31.0891,31.2849,2123900.0
2012-04-04 09:40:00,44.73,44.86,44.57,44.65,1410400.0,31.2779,31.3688,31.166,31.2219,1410400.0
2012-04-04 09:50:00,44.65,44.69,44.59,44.65,997600.0,31.2219,31.2499,31.18,31.2219,997600.0
2012-04-04 10:00:00,44.64,44.65,44.4,44.4,1561400.0,31.2149,31.2219,31.0471,31.0471,1561400.0
2012-04-04 10:10:00,44.41,44.42,44.17,44.23,2632400.0,31.0541,31.0611,30.8863,30.9283,2632400.0
2012-04-04 10:20:00,44.21,44.24,44.0,44.01,2088800.0,30.9143,30.9352,30.7674,30.7744,2088800.0
2012-04-04 10:30:00,44.0,44.2,43.96,44.2,1663000.0,30.7674,30.9073,30.7395,30.9073,1663000.0
2012-04-04 10:40:00,44.2,44.22,44.03,44.07,1044400.0,30.9073,30.9213,30.7884,30.8164,1044400.0
2012-04-04 10:50:00,44.06,44.07,43.96,43.99,1440400.0,30.8094,30.8164,30.7395,30.7604,1440400.0
2012-04-04 11:00:00,43.98,44.15,43.98,44.12,962600.0,30.7534,30.8723,30.7534,30.8513,962600.0
2012-04-04 11:10:00,44.13,44.13,43.96,44.03,899200.0,30.8583,30.8583,30.7395,30.7884,899200.0
2012-04-04 11:20:00,44.03,44.11,43.98,44.02,860000.0,30.7884,30.8443,30.7534,30.7814,860000.0
2012-04-04 11:30:00,44.02,44.11,44.01,44.1,900500.0,30.7814,30.8443,30.7744,30.8373,900500.0
2012-04-04 11:40:00,44.1,44.17,44.06,44.12,1113300.0,30.8373,30.8863,30.8094,30.8513,1113300.0
2012-04-04 11:50:00,44.11,44.2,44.1,44.15,1022700.0,30.8443,30.9073,30.8373,30.8723,1022700.0
2012-04-04 12:00:00,44.16,44.25,44.14,44.19,705600.0,30.8793,30.9422,30.8653,30.9003,705600.0
2012-04-04 12:10:00,44.19,44.21,44.12,44.17,758400.0,30.9003,30.9143,30.8513,30.8863,758400.0
2012-04-04 12:20:00,44.17,44.33,44.17,44.3,755800.0,30.8863,30.9982,30.8863,30.9772,755800.0
2012-04-04 12:30:00,44.3,44.33,44.24,44.31,696800.0,30.9772,30.9982,30.9352,30.9842,696800.0
2012-04-04 12:40:00,44.32,44.32,44.2,44.23,609700.0,30.9912,30.9912,30.9073,30.9283,609700.0
2012-04-04 12:50:00,44.23,44.36,44.23,44.29,501300.0,30.9283,31.0192,30.9283,30.9702,501300.0
2012-04-04 13:00:00,44.3,44.3,44.18,44.25,616300.0,30.9772,30.9772,30.8933,30.9422,616300.0
2012-04-04 13:10:00,44.25,44.29,44.19,44.29,363100.0,30.9422,30.9702,30.9003,30.9702,363100.0
2012-04-04 13:20:00,44.29,44.32,44.16,44.18,568400.0,30.9702,30.9912,30.8793,30.8933,568400.0
2012-04-04 13:30:00,44.18,44.25,44.15,44.22,532800.0,30.8933,30.9422,30.8723,30.9213,532800.0
2012-04-04 13:40:00,44.23,44.3,44.22,44.3,322400.0,30.9283,30.9772,30.9213,30.9772,322400.0
2012-04-04 13:50:00,44.3,44.38,44.27,44.36,522100.0,30.9772,31.0331,30.9562,31.0192,522100.0
2012-04-04 14:00:00,44.37,44.39,44.31,44.32,506900.0,31.0261,31.0401,30.9842,30.9912,506900.0
2012-04-04 14:10:00,44.32,44.42,44.3,44.35,648800.0,30.9912,31.0611,30.9772,31.0122,648800.0
2012-04-04 14:20:00,44.35,44.38,44.31,44.37,479700.0,31.0122,31.0331,30.9842,31.0261,479700.0
2012-04-04 14:30:00,44.37,44.54,44.35,44.54,767000.0,31.0261,31.145,31.0122,31.145,767000.0
2012-04-04 14:40:00,44.54,44.61,44.5,44.58,804400.0,31.145,31.194,31.1171,31.173,804400.0
2012-04-04 14:50:00,44.58,44.6,44.51,44.53,627100.0,31.173,31.187,31.124,31.138,627100.0
2012-04-04 15:00:00,44.53,44.56,44.47,44.5,727200.0,31.138,31.159,31.0961,31.1171,727200.0
2012-04-04 15:10:00,44.49,44.58,44.47,44.49,839500.0,31.1101,31.173,31.0961,31.1101,839500.0
2012-04-04 15:20:00,44.48,44.5,44.37,44.38,865100.0,31.1031,31.1171,31.0261,31.0331,865100.0
2012-04-04 15:30:00,44.39,44.51,44.37,44.47,947600.0,31.0401,31.124,31.0261,31.0961,947600.0
2012-04-04 15:40:00,44.47,44.55,44.43,44.55,1147400.0,31.0961,31.152,31.0681,31.152,1147400.0
2012-04-04 15:50:00,44.55,44.56,44.41,44.42,2046700.0,31.152,31.159,31.0541,31.0611,2046700.0
2012-04-05 09:30:00,44.13,44.2,43.81,44.2,1711100.0,30.8583,30.9073,30.6346,30.9073,1711100.0
2012-04-05 09:40:00,44.19,44.42,44.14,44.42,972500.0,30.9003,31.0611,30.8653,31.0611,972500.0
2012-04-05 09:50:00,44.43,44.52,44.36,44.37,992000.0,31.0681,31.131,31.0192,31.0261,992000.0
2012-04-05 10:00:00,44.38,44.64,44.29,44.6,1294500.0,31.0331,31.2149,30.9702,31.187,1294500.0
2012-04-05 10:10:00,44.59,44.64,44.47,44.49,847000.0,31.18,31.2149,31.0961,31.1101,847000.0
2012-04-05 10:20:00,44.49,44.63,44.43,44.61,632000.0,31.1101,31.208,31.0681,31.194,632000.0
2012-04-05 10:30:00,44.6,44.62,44.5,44.55,692100.0,31.187,31.201,31.1171,31.152,692100.0
2012-04-05 10:40:00,44.55,44.7,44.54,44.69,711500.0,31.152,31.2569,31.145,31.2499,711500.0
2012-04-05 10:50:00,44.7,44.73,44.49,44.55,903700.0,31.2569,31.2779,31.1101,31.152,903700.0
2012-04-05 11:00:00,44.55,44.6,44.5,44.59,677700.0,31.152,31.187,31.1171,31.18,677700.0
2012-04-05 11:10:00,44.59,44.66,44.52,44.55,732700.0,31.18,31.2289,31.131,31.152,732700.0
2012-04-05 11:20:00,44.54,44.59,44.5,44.5,602800.0,31.145,31.18,31.1171,31.1171,602800.0
2012-04-05 11:30:00,44.5,44.53,44.34,44.35,558300.0,31.1171,31.138,31.0052,31.0122,558300.0
2012-04-05 11:40:00,44.36,44.44,44.35,44.4,481000.0,31.0192,31.0751,31.0122,31.0471,481000.0
2012-04-05 11:50:00,44.4,44.47,44.36,44.45,385800.0,31.0471,31.0961,31.0192,31.0821,385800.0
2012-04-05 12:00:00,44.46,44.47,44.41,44.42,352800.0,31.0891,31.0961,31.0541,31.0611,352800.0
2012-04-05 12:10:00,44.41,44.44,44.33,44.34,352400.0,31.0541,31.0751,30.9982,31.0052,352400.0
2012-04-05 12:20:00,44.34,44.4,44.33,44.37,288300.0,31.0052,31.0471,30.9982,31.0261,288300.0
2012-04-05 12:30:00,44.38,44.39,44.29,44.29,262900.0,31.0331,31.0401,30.9702,30.9702,262900.0
2012-04-05 12:40:00,44.3,44.33,44.21,44.22,382500.0,30.9772,30.9982,30.9143,30.9213,382500.0
2012-04-05 12:50:00,44.22,44.32,44.21,44.3,346400.0,30.9213,30.9912,30.9143,30.9772,346400.0
2012-04-05 13:00:00,44.3,44.37,44.27,44.29,390300.0,30.9772,31.0261,30.9562,30.9702,390300.0
2012-04-05 13:10:00,44.29,44.34,44.25,44.26,556900.0,30.9702,31.0052,30.9422,30.9492,556900.0
2012-04-05 13:20:00,44.26,44.32,44.26,44.29,312600.0,30.9492,30.9912,30.9492,30.9702,312600.0
2012-04-05 13:30:00,44.29,44.32,44.26,44.3,324300.0,30.9702,30.9912,30.9492,30.9772,324300.0
2012-04-05 13:40:00,44.3,44.31,44.14,44.17,606000.0,30.9772,30.9842,30.8653,30.8863,606000.0
2012-04-05 13:50:00,44.15,44.26,44.14,44.24,595500.0,30.8723,30.9492,30.8653,30.9352,595500.0
2012-04-05 14:00:00,44.25,44.28,44.18,44.26,551900.0,30.9422,30.9632,30.8933,30.9492,551900.0
2012-04-05 14:10:00,44.26,44.34,44.23,44.34,369600.0,30.9492,31.0052,30.9283,31.0052,369600.0
2012-04-05 14:20:00,44.33,44.38,44.28,44.33,514400.0,30.9982,31.0331,30.9632,30.9982,514400.0
2012-04-05 14:30:00,44.33,44.35,44.25,44.26,577900.0,30.9982,31.0122,30.9422,30.9492,577900.0
2012-04-05 14:40:00,44.26,44.36,44.25,44.34,711400.0,30.9492,31.0192,30.9422,31.0052,711400.0
2012-04-05 14:50:00,44.35,44.5,44.34,44.48,774400.0,31.0122,31.1171,31.0052,31.1031,774400.0
2012-04-05 15:00:00,44.48,44.48,44.41,44.43,698000.0,31.1031,31.1031,31.0541,31.0681,698000.0
2012-04-05 15:10:00,44.43,44.45,44.38,44.44,670300.0,31.0681,31.0821,31.0331,31.0751,670300.0
2012-04-05 15:20:00,44.44,44.47,44.38,44.4,451700.0,31.0751,31.0961,31.0331,31.0471,451700.0
2012-04-05 15:30:00,44.4,44.41,44.35,44.4,652000.0,31.0471,31.0541,31.0122,31.0471,652000.0
2012-04-05 15:40:00,44.4,44.41,44.31,44.35,868900.0,31.0471,31.0541,30.9842,31.0122,868900.0
2012-04-05 15:50:00,44.35,44.4,44.31,44.33,1924700.0,31.0122,31.0471,30.9842,30.9982,1924700.0
2012-04-09 09:30:00,43.14,43.53,43.07,43.32,2224500.0,30.1661,30.4388,30.1171,30.2919,2224500.0
2012-04-09 09:40:00,43.32,43.36,43.23,43.26,1326700.0,30.2919,30.3199,30.229,30.25,1326700.0
2012-04-09 09:50:00,43.26,43.3,43.15,43.23,1452200.0,30.25,30.2779,30.1731,30.229,1452200.0
2012-04-09 10:00:00,43.23,43.36,43.18,43.32,1400900.0,30.229,30.3199,30.194,30.2919,1400900.0
2012-04-09 10:10:00,43.32,43.42,43.3,43.41,1139500.0,30.2919,30.3619,30.2779,30.3549,1139500.0
2012-04-09 10:20:00,43.42,43.56,43.41,43.51,1482700.0,30.3619,30.4597,30.3549,30.4248,1482700.0
2012-04-09 10:30:00,43.51,43.52,43.39,43.41,650300.0,30.4248,30.4318,30.3409,30.3549,650300.0
2012-04-09 10:40:00,43.4,43.51,43.4,43.5,820700.0,30.3479,30.4248,30.3479,30.4178,820700.0
2012-04-09 10:50:00,43.51,43.55,43.43,43.52,781400.0,30.4248,30.4528,30.3688,30.4318,781400.0
2012-04-09 11:00:00,43.52,43.52,43.4,43.4,510900.0,30.4318,30.4318,30.3479,30.3479,510900.0
2012-04-09 11:10:00,43.39,43.41,43.32,43.4,772100.0,30.3409,30.3549,30.2919,30.3479,772100.0
2012-04-09 11:20:00,43.4,43.46,43.35,43.43,502900.0,30.3479,30.3898,30.3129,30.3688,502900.0
2012-04-09 11:30:00,43.42,43.54,43.42,43.52,521100.0,30.3619,30.4458,30.3619,30.4318,521100.0
2012-04-09 11:40:00,43.52,43.63,43.51,43.62,584500.0,30.4318,30.5087,30.4248,30.5017,584500.0
2012-04-09 11:50:00,43.62,43.67,43.6,43.65,407100.0,30.5017,30.5367,30.4877,30.5227,407100.0
2012-04-09 12:00:00,43.64,43.76,43.63,43.75,491500.0,30.5157,30.5996,30.5087,30.5926,491500.0
2012-04-09 12:10:00,43.75,43.81,43.72,43.72,374200.0,30.5926,30.6346,30.5716,30.5716,374200.0
2012-04-09 12:20:00,43.72,43.78,43.71,43.78,310300.0,30.5716,30.6136,30.5646,30.6136,310300.0
2012-04-09 12:30:00,43.78,43.95,43.77,43.91,588700.0,30.6136,30.7325,30.6066,30.7045,588700.0
2012-04-09 12:40:00,43.9,43.96,43.86,43.92,420700.0,30.6975,30.7395,30.6695,30.7115,420700.0
2012-04-09 12:50:00,43.93,43.94,43.83,43.91,433900.0,30.7185,30.7255,30.6485,30.7045,433900.0
2012-04-09 13:00:00,43.91,43.98,43.89,43.98,302000.0,30.7045,30.7534,30.6905,30.7534,302000.0
2012-04-09 13:10:00,43.98,43.99,43.88,43.88,352700.0,30.7534,30.7604,30.6835,30.6835,352700.0
2012-04-09 13:20:00,43.88,43.95,43.86,43.95,400900.0,30.6835,30.7325,30.6695,30.7325,400900.0
2012-04-09 13:30:00,43.94,44.01,43.93,44.01,518000.0,30.7255,30.7744,30.7185,30.7744,518000.0
2012-04-09 13:40:00,44.02,44.1,44.01,44.1,313500.0,30.7814,30.8373,30.7744,30.8373,313500.0
2012-04-09 13:50:00,44.09,44.28,44.07,44.27,781100.0,30.8304,30.9632,30.8164,30.9562,781100.0
2012-04-09 14:00:00,44.28,44.28,44.09,44.13,571100.0,30.9632,30.9632,30.8304,30.8583,571100.0
2012-04-09 14:10:00,44.13,44.13,44.01,44.08,608100.0,30.8583,30.8583,30.7744,30.8234,608100.0
2012-04-09 14:20:00,44.08,44.12,44.07,44.11,434100.0,30.8234,30.8513,30.8164,30.8443,434100.0
2012-04-09 14:30:00,44.1,44.2,44.08,44.17,387200.0,30.8373,30.9073,30.8234,30.8863,387200.0
2012-04-09 14:40:00,44.18,44.2,44.12,44.15,483000.0,30.8933,30.9073,30.8513,30.8723,483000.0
2012-04-09 14:50:00,44.16,44.2,44.14,44.14,398400.0,30.8793,30.9073,30.8653,30.8653,398400.0
2012-04-09 15:00:00,44.14,44.2,44.13,44.13,391000.0,30.8653,30.9073,30.8583,30.8583,391000.0
2012-04-09 15:10:00,44.13,44.17,44.08,44.1,371900.0,30.8583,30.8863,30.8234,30.8373,371900.0
2012-04-09 15:20:00,44.1,44.17,44.03,44.04,510200.0,30.8373,30.8863,30.7884,30.7954,510200.0
2012-04-09 15:30:00,44.04,44.06,43.99,44.05,703300.0,30.7954,30.8094,30.7604,30.8024,703300.0
2012-04-09 15:40:00,44.05,44.07,43.99,44.0,974200.0,30.8024,30.8164,30.7604,30.7674,974200.0
2012-04-09 15:50:00,44.0,44.04,43.89,43.9,1402800.0,30.7674,30.7954,30.6905,30.6975,1402800.0
2012-04-10 09:30:00,43.88,44.01,43.8,43.96,1602800.0,30.6835,30.7744,30.6276,30.7395,1602800.0
2012-04-10 09:40:00,43.97,44.0,43.85,43.88,1508400.0,30.7464,30.7674,30.6625,30.6835,1508400.0
2012-04-10 09:50:00,43.88,43.88,43.71,43.72,1361300.0,30.6835,30.6835,30.5646,30.5716,1361300.0
2012-04-10 10:00:00,43.73,43.86,43.53,43.66,1160200.0,30.5786,30.6695,30.4388,30.5297,1160200.0
2012-04-10 10:10:00,43.66,43.66,43.36,43.49,1441500.0,30.5297,30.5297,30.3199,30.4108,1441500.0
2012-04-10 10:20:00,43.49,43.64,43.38,43.62,829300.0,30.4108,30.5157,30.3339,30.5017,829300.0
2012-04-10 10:30:00,43.61,43.76,43.56,43.56,739500.0,30.4947,30.5996,30.4597,30.4597,739500.0
2012-04-10 10:40:00,43.56,43.67,43.55,43.61,534700.0,30.4597,30.5367,30.4528,30.4947,534700.0
2012-04-10 10:50:00,43.6,43.62,43.5,43.54,660300.0,30.4877,30.5017,30.4178,30.4458,660300.0
2012-04-10 11:00:00,43.53,43.58,43.48,43.51,703500.0,30.4388,30.4737,30.4038,30.4248,703500.0
2012-04-10 11:10:00,43.51,43.52,43.33,43.41,932300.0,30.4248,30.4318,30.2989,30.3549,932300.0
2012-04-10 11:20:00,43.42,43.48,43.37,43.44,637400.0,30.3619,30.4038,30.3269,30.3758,637400.0
2012-04-10 11:30:00,43.43,43.43,43.18,43.18,833000.0,30.3688,30.3688,30.194,30.194,833000.0
2012-04-10 11:40:00,43.17,43.27,43.04,43.06,1010100.0,30.187,30.257,30.0961,30.1101,1010100.0
2012-04-10 11:50:00,43.06,43.07,42.95,43.02,1689300.0,30.1101,30.1171,30.0332,30.0821,1689300.0
2012-04-10 12:00:00,43.02,43.08,42.91,42.94,1020800.0,30.0821,30.1241,30.0052,30.0262,1020800.0
2012-04-10 12:10:00,42.93,42.93,42.66,42.91,2011600.0,30.0192,30.0192,29.8304,30.0052,2011600.0
2012-04-10 12:20:00,42.91,43.09,42.88,43.04,926700.0,30.0052,30.1311,29.9843,30.0961,926700.0
2012-04-10 12:30:00,43.04,43.17,43.02,43.09,663000.0,30.0961,30.187,30.0821,30.1311,663000.0
2012-04-10 12:40:00,43.08,43.24,43.08,43.09,699200.0,30.1241,30.236,30.1241,30.1311,699200.0
2012-04-10 12:50:00,43.1,43.22,43.04,43.22,440600.0,30.1381,30.222,30.0961,30.222,440600.0
2012-04-10 13:00:00,43.21,43.24,43.13,43.16,611700.0,30.215,30.236,30.1591,30.18,611700.0
2012-04-10 13:10:00,43.16,43.17,43.03,43.06,610800.0,30.18,30.187,30.0891,30.1101,610800.0
2012-04-10 13:20:00,43.07,43.11,43.02,43.07,488900.0,30.1171,30.1451,30.0821,30.1171,488900.0
2012-04-10 13:30:00,43.06,43.07,42.97,43.05,445100.0,30.1101,30.1171,30.0472,30.1031,445100.0
2012-04-10 13:40:00,43.05,43.24,43.02,43.21,456500.0,30.1031,30.236,30.0821,30.215,456500.0
2012-04-10 13:50:00,43.21,43.26,43.12,43.14,406800.0,30.215,30.25,30.1521,30.1661,406800.0
2012-04-10 14:00:00,43.14,43.2,43.08,43.15,413000.0,30.1661,30.208,30.1241,30.1731,413000.0
2012-04-10 14:10:00,43.15,43.22,43.11,43.13,572000.0,30.1731,30.222,30.1451,30.1591,572000.0
2012-04-10 14:20:00,43.14,43.2,43.02,43.2,637600.0,30.1661,30.208,30.0821,30.208,637600.0
2012-04-10 14:30:00,43.2,43.21,42.99,43.02,766700.0,30.208,30.215,30.0612,30.0821,766700.0
2012-04-10 14:40:00,43.02,43.14,42.99,43.12,642900.0,30.0821,30.1661,30.0612,30.1521,642900.0
2012-04-10 14:50:00,43.13,43.18,43.1,43.12,728100.0,30.1591,30.194,30.1381,30.1521,728100.0
2012-04-10 15:00:00,43.11,43.13,43.0,43.04,622000.0,30.1451,30.1591,30.0682,30.0961,622000.0
2012-04-10 15:10:00,43.05,43.07,42.87,43.05,1058300.0,30.1031,30.1171,29.9773,30.1031,1058300.0
2012-04-10 15:20:00,43.05,43.08,42.92,42.99,669900.0,30.1031,30.1241,30.0122,30.0612,669900.0
2012-04-10 15:30:00,42.99,43.17,42.98,43.14,988800.0,30.0612,30.187,30.0542,30.1661,988800.0
2012-04-10 15:40:00,43.13,43.15,42.97,43.06,1482600.0,30.1591,30.1731,30.0472,30.1101,1482600.0
2012-04-10 15:50:00,43.07,43.14,42.96,42.96,2720000.0,30.1171,30.1661,30.0402,30.0402,2720000.0
2012-04-11 09:30:00,43.59,43.98,43.58,43.89,2033300.0,30.4807,30.7534,30.4737,30.6905,2033300.0
2012-04-11 09:40:00,43.89,43.98,43.67,43.68,1386400.0,30.6905,30.7534,30.5367,30.5437,1386400.0
2012-04-11 09:50:00,43.68,43.78,43.57,43.67,1267500.0,30.5437,30.6136,30.4667,30.5367,1267500.0
2012-04-11 10:00:00,43.67,43.87,43.66,43.75,1131800.0,30.5367,30.6765,30.5297,30.5926,1131800.0
2012-04-11 10:10:00,43.76,43.84,43.73,43.83,1095100.0,30.5996,30.6555,30.5786,30.6485,1095100.0
2012-04-11 10:20:00,43.83,43.83,43.63,43.64,987600.0,30.6485,30.6485,30.5087,30.5157,987600.0
2012-04-11 10:30:00,43.65,43.78,43.62,43.77,1171700.0,30.5227,30.6136,30.5017,30.6066,1171700.0
2012-04-11 10:40:00,43.77,43.8,43.69,43.77,931300.0,30.6066,30.6276,30.5507,30.6066,931300.0
2012-04-11 10:50:00,43.77,43.77,43.69,43.77,510300.0,30.6066,30.6066,30.5507,30.6066,510300.0
2012-04-11 11:00:00,43.77,43.83,43.74,43.82,425000.0,30.6066,30.6485,30.5856,30.6416,425000.0
2012-04-11 11:10:00,43.82,43.87,43.75,43.87,551600.0,30.6416,30.6765,30.5926,30.6765,551600.0
2012-04-11 11:20:00,43.87,43.92,43.83,43.84,524700.0,30.6765,30.7115,30.6485,30.6555,524700.0
2012-04-11 11:30:00,43.83,43.98,43.83,43.97,510400.0,30.6485,30.7534,30.6485,30.7464,510400.0
2012-04-11 11:40:00,43.96,43.99,43.88,43.89,631900.0,30.7395,30.7604,30.6835,30.6905,631900.0
2012-04-11 11:50:00,43.89,43.93,43.79,43.84,843500.0,30.6905,30.7185,30.6206,30.6555,843500.0
2012-04-11 12:00:00,43.84,43.88,43.8,43.86,298000.0,30.6555,30.6835,30.6276,30.6695,298000.0
2012-04-11 12:10:00,43.86,43.91,43.83,43.9,366100.0,30.6695,30.7045,30.6485,30.6975,366100.0
2012-04-11 12:20:00,43.9,43.92,43.84,43.91,305800.0,30.6975,30.7115,30.6555,30.7045,305800.0
2012-04-11 12:30:00,43.91,43.91,43.87,43.9,174400.0,30.7045,30.7045,30.6765,30.6975,174400.0
2012-04-11 12:40:00,43.9,43.97,43.9,43.93,378100.0,30.6975,30.7464,30.6975,30.7185,378100.0
2012-04-11 12:50:00,43.93,43.98,43.92,43.97,489600.0,30.7185,30.7534,30.7115,30.7464,489600.0
2012-04-11 13:00:00,43.97,43.97,43.9,43.93,617700.0,30.7464,30.7464,30.6975,30.7185,617700.0
2012-04-11 13:10:00,43.93,43.96,43.92,43.96,241600.0,30.7185,30.7395,30.7115,30.7395,241600.0
2012-04-11 13:20:00,43.96,44.02,43.95,44.0,619100.0,30.7395,30.7814,30.7325,30.7674,619100.0
2012-04-11 13:30:00,44.01,44.1,43.97,44.09,498600.0,30.7744,30.8373,30.7464,30.8304,498600.0
2012-04-11 13:40:00,44.08,44.17,44.06,44.17,718700.0,30.8234,30.8863,30.8094,30.8863,718700.0
2012-04-11 13:50:00,44.16,44.21,44.1,44.16,628900.0,30.8793,30.9143,30.8373,30.8793,628900.0
2012-04-11 14:00:00,44.15,44.16,44.05,44.1,611500.0,30.8723,30.8793,30.8024,30.8373,611500.0
2012-04-11 14:10:00,44.1,44.16,44.08,44.11,414900.0,30.8373,30.8793,30.8234,30.8443,414900.0
2012-04-11 14:20:00,44.1,44.14,44.04,44.06,366600.0,30.8373,30.8653,30.7954,30.8094,366600.0
2012-04-11 14:30:00,44.07,44.08,43.94,44.0,507400.0,30.8164,30.8234,30.7255,30.7674,507400.0
2012-04-11 14:40:00,44.01,44.04,43.98,44.02,704500.0,30.7744,30.7954,30.7534,30.7814,704500.0
2012-04-11 14:50:00,44.01,44.06,44.0,44.02,497000.0,30.7744,30.8094,30.7674,30.7814,497000.0
2012-04-11 15:00:00,44.02,44.07,44.0,44.05,570900.0,30.7814,30.8164,30.7674,30.8024,570900.0
2012-04-11 15:10:00,44.05,44.07,43.98,44.03,1136000.0,30.8024,30.8164,30.7534,30.7884,1136000.0
2012-04-11 15:20:00,44.03,44.04,43.93,43.99,801800.0,30.7884,30.7954,30.7185,30.7604,801800.0
2012-04-11 15:30:00,43.99,44.05,43.97,43.97,1080500.0,30.7604,30.8024,30.7464,30.7464,1080500.0
2012-04-11 15:40:00,43.98,44.01,43.94,43.99,1492800.0,30.7534,30.7744,30.7255,30.7604,1492800.0
2012-04-11 15:50:00,43.99,44.04,43.96,43.98,2133000.0,30.7604,30.7954,30.7395,30.7534,2133000.0
2012-04-12 09:30:00,44.08,44.29,44.0,44.2,1483000.0,30.8234,30.9702,30.7674,30.9073,1483000.0
2012-04-12 09:40:00,44.2,44.33,44.17,44.28,1093400.0,30.9073,30.9982,30.8863,30.9632,1093400.0
2012-04-12 09:50:00,44.27,44.47,44.25,44.43,932200.0,30.9562,31.0961,30.9422,31.0681,932200.0
2012-04-12 10:00:00,44.43,44.49,44.35,44.37,1050900.0,31.0681,31.1101,31.0122,31.0261,1050900.0
2012-04-12 10:10:00,44.37,44.43,44.26,44.28,969000.0,31.0261,31.0681,30.9492,30.9632,969000.0
2012-04-12 10:20:00,44.29,44.34,44.2,44.31,889000.0,30.9702,31.0052,30.9073,30.9842,889000.0
2012-04-12 10:30:00,44.3,44.44,44.27,44.4,807500.0,30.9772,31.0751,30.9562,31.0471,807500.0
2012-04-12 10:40:00,44.39,44.46,44.3,44.39,707500.0,31.0401,31.0891,30.9772,31.0401,707500.0
2012-04-12 10:50:00,44.38,44.4,44.27,44.35,535600.0,31.0331,31.0471,30.9562,31.0122,535600.0
2012-04-12 11:00:00,44.36,44.43,44.32,44.35,709100.0,31.0192,31.0681,30.9912,31.0122,709100.0
2012-04-12 11:10:00,44.34,44.38,44.27,44.33,826300.0,31.0052,31.0331,30.9562,30.9982,826300.0
2012-04-12 11:20:00,44.34,44.39,44.33,44.34,485300.0,31.0052,31.0401,30.9982,31.0052,485300.0
2012-04-12 11:30:00,44.34,44.4,44.33,44.34,390400.0,31.0052,31.0471,30.9982,31.0052,390400.0
2012-04-12 11:40:00,44.33,44.42,44.32,44.41,364600.0,30.9982,31.0611,30.9912,31.0541,364600.0
2012-04-12 11:50:00,44.41,44.45,44.36,44.42,575000.0,31.0541,31.0821,31.0192,31.0611,575000.0
2012-04-12 12:00:00,44.42,44.48,44.41,44.43,556800.0,31.0611,31.1031,31.0541,31.0681,556800.0
2012-04-12 12:10:00,44.43,44.54,44.42,44.53,481300.0,31.0681,31.145,31.0611,31.138,481300.0
2012-04-12 12:20:00,44.54,44.63,44.5,44.59,604900.0,31.145,31.208,31.1171,31.18,604900.0
2012-04-12 12:30:00,44.59,44.68,44.56,44.57,546100.0,31.18,31.2429,31.159,31.166,546100.0
2012-04-12 12:40:00,44.58,44.62,44.54,44.55,397700.0,31.173,31.201,31.145,31.152,397700.0
2012-04-12 12:50:00,44.56,44.63,44.55,44.56,603600.0,31.159,31.208,31.152,31.159,603600.0
2012-04-12 13:00:00,44.56,44.63,44.54,44.59,449500.0,31.159,31.208,31.145,31.18,449500.0
2012-04-12 13:10:00,44.59,44.8,44.59,44.75,768100.0,31.18,31.3268,31.18,31.2919,768100.0
2012-04-12 13:20:00,44.75,44.78,44.67,44.76,583800.0,31.2919,31.3128,31.2359,31.2989,583800.0
2012-04-12 13:30:00,44.75,44.78,44.71,44.76,509100.0,31.2919,31.3128,31.2639,31.2989,509100.0
2012-04-12 13:40:00,44.76,44.78,44.73,44.74,322200.0,31.2989,31.3128,31.2779,31.2849,322200.0
2012-04-12 13:50:00,44.73,44.74,44.66,44.7,516000.0,31.2779,31.2849,31.2289,31.2569,516000.0
2012-04-12 14:00:00,44.7,44.75,44.66,44.67,436800.0,31.2569,31.2919,31.2289,31.2359,436800.0
2012-04-12 14:10:00,44.66,44.75,44.65,44.75,460800.0,31.2289,31.2919,31.2219,31.2919,460800.0
2012-04-12 14:20:00,44.75,44.8,44.73,44.77,317000.0,31.2919,31.3268,31.2779,31.3059,317000.0
2012-04-12 14:30:00,44.77,44.84,44.75,44.82,671100.0,31.3059,31.3548,31.2919,31.3408,671100.0
2012-04-12 14:40:00,44.83,44.88,44.8,44.85,550600.0,31.3478,31.3828,31.3268,31.3618,550600.0
2012-04-12 14:50:00,44.86,44.97,44.84,44.94,640000.0,31.3688,31.4457,31.3548,31.4247,640000.0
2012-04-12 15:00:00,44.94,44.95,44.85,44.86,825700.0,31.4247,31.4317,31.3618,31.3688,825700.0
2012-04-12 15:10:00,44.85,44.9,44.82,44.89,974700.0,31.3618,31.3968,31.3408,31.3898,974700.0
2012-04-12 15:20:00,44.89,44.9,44.81,44.84,966500.0,31.3898,31.3968,31.3338,31.3548,966500.0
2012-04-12 15:30:00,44.84,44.99,44.82,44.96,1511800.0,31.3548,31.4597,31.3408,31.4387,1511800.0
2012-04-12 15:40:00,44.97,44.99,44.85,44.94,1807500.0,31.4457,31.4597,31.3618,31.4247,1807500.0
2012-04-12 15:50:00,44.94,44.94,44.78,44.82,3321000.0,31.4247,31.4247,31.3128,31.3408,3321000.0
2012-04-13 09:30:00,44.95,44.95,44.22,44.22,3660400.0,31.4317,31.4317,30.9213,30.9213,3660400.0
2012-04-13 09:40:00,44.22,44.29,43.93,43.98,3936100.0,30.9213,30.9702,30.7185,30.7534,3936100.0
2012-04-13 09:50:00,43.98,44.15,43.83,43.93,2085200.0,30.7534,30.8723,30.6485,30.7185,2085200.0
2012-04-13 10:00:00,43.93,44.23,43.68,44.22,2265700.0,30.7185,30.9283,30.5437,30.9213,2265700.0
2012-04-13 10:10:00,44.22,44.29,44.05,44.07,1355500.0,30.9213,30.9702,30.8024,30.8164,1355500.0
2012-04-13 10:20:00,44.07,44.12,43.93,43.99,1177100.0,30.8164,30.8513,30.7185,30.7604,1177100.0
2012-04-13 10:30:00,43.99,44.16,43.91,44.11,894800.0,30.7604,30.8793,30.7045,30.8443,894800.0
2012-04-13 10:40:00,44.11,44.15,43.86,43.95,837700.0,30.8443,30.8723,30.6695,30.7325,837700.0
2012-04-13 10:50:00,43.94,44.05,43.94,44.02,484300.0,30.7255,30.8024,30.7255,30.7814,484300.0
2012-04-13 11:00:00,44.01,44.05,43.85,43.9,808100.0,30.7744,30.8024,30.6625,30.6975,808100.0
2012-04-13 11:10:00,43.91,43.93,43.75,43.87,891500.0,30.7045,30.7185,30.5926,30.6765,891500.0
2012-04-13 11:20:00,43.88,44.01,43.86,43.98,537600.0,30.6835,30.7744,30.6695,30.7534,537600.0
2012-04-13 11:30:00,43.98,43.98,43.85,43.93,1000300.0,30.7534,30.7534,30.6625,30.7185,1000300.0
2012-04-13 11:40:00,43.93,43.96,43.87,43.93,533200.0,30.7185,30.7395,30.6765,30.7185,533200.0
2012-04-13 11:50:00,43.93,43.93,43.77,43.8,772200.0,30.7185,30.7185,30.6066,30.6276,772200.0
2012-04-13 12:00:00,43.8,43.83,43.67,43.73,913400.0,30.6276,30.6485,30.5367,30.5786,913400.0
2012-04-13 12:10:00,43.73,43.78,43.57,43.57,913500.0,30.5786,30.6136,30.4667,30.4667,913500.0
2012-04-13 12:20:00,43.57,43.64,43.56,43.59,572400.0,30.4667,30.5157,30.4597,30.4807,572400.0
2012-04-13 12:30:00,43.59,43.61,43.57,43.61,681100.0,30.4807,30.4947,30.4667,30.4947,681100.0
2012-04-13 12:40:00,43.6,43.71,43.59,43.67,405500.0,30.4877,30.5646,30.4807,30.5367,405500.0
2012-04-13 12:50:00,43.67,43.68,43.58,43.62,397000.0,30.5367,30.5437,30.4737,30.5017,397000.0
2012-04-13 13:00:00,43.63,43.7,43.59,43.65,503300.0,30.5087,30.5576,30.4807,30.5227,503300.0
2012-04-13 13:10:00,43.65,43.68,43.56,43.57,582100.0,30.5227,30.5437,30.4597,30.4667,582100.0
2012-04-13 13:20:00,43.56,43.67,43.53,43.63,427500.0,30.4597,30.5367,30.4388,30.5087,427500.0
2012-04-13 13:30:00,43.62,43.74,43.59,43.74,553200.0,30.5017,30.5856,30.4807,30.5856,553200.0
2012-04-13 13:40:00,43.74,43.74,43.6,43.67,537100.0,30.5856,30.5856,30.4877,30.5367,537100.0
2012-04-13 13:50:00,43.68,43.7,43.58,43.59,380800.0,30.5437,30.5576,30.4737,30.4807,380800.0
2012-04-13 14:00:00,43.6,43.62,43.53,43.53,644700.0,30.4877,30.5017,30.4388,30.4388,644700.0
2012-04-13 14:10:00,43.54,43.6,43.53,43.57,466400.0,30.4458,30.4877,30.4388,30.4667,466400.0
2012-04-13 14:20:00,43.56,43.63,43.52,43.52,582600.0,30.4597,30.5087,30.4318,30.4318,582600.0
2012-04-13 14:30:00,43.54,43.6,43.52,43.55,302400.0,30.4458,30.4877,30.4318,30.4528,302400.0
2012-04-13 14:40:00,43.56,43.64,43.56,43.59,606200.0,30.4597,30.5157,30.4597,30.4807,606200.0
2012-04-13 14:50:00,43.6,43.61,43.55,43.59,483800.0,30.4877,30.4947,30.4528,30.4807,483800.0
2012-04-13 15:00:00,43.59,43.64,43.58,43.6,479400.0,30.4807,30.5157,30.4737,30.4877,479400.0
2012-04-13 15:10:00,43.6,43.65,43.56,43.59,804300.0,30.4877,30.5227,30.4597,30.4807,804300.0
2012-04-13 15:20:00,43.6,43.63,43.5,43.51,791300.0,30.4877,30.5087,30.4178,30.4248,791300.0
2012-04-13 15:30:00,43.51,43.55,43.25,43.26,2254400.0,30.4248,30.4528,30.243,30.25,2254400.0
2012-04-13 15:40:00,43.27,43.34,43.14,43.2,2260600.0,30.257,30.3059,30.1661,30.208,2260600.0
2012-04-13 15:50:00,43.19,43.22,43.06,43.21,3510000.0,30.201,30.222,30.1101,30.215,3510000.0
2012-04-16 09:30:00,43.37,43.8,43.27,43.63,2387800.0,30.3269,30.6276,30.257,30.5087,2387800.0
2012-04-16 09:40:00,43.63,43.71,43.51,43.69,1676500.0,30.5087,30.5646,30.4248,30.5507,1676500.0
2012-04-16 09:50:00,43.68,43.73,43.57,43.67,956800.0,30.5437,30.5786,30.4667,30.5367,956800.0
2012-04-16 10:00:00,43.66,43.69,43.39,43.47,1688000.0,30.5297,30.5507,30.3409,30.3968,1688000.0
2012-04-16 10:10:00,43.46,43.47,42.96,43.08,2791900.0,30.3898,30.3968,30.0402,30.1241,2791900.0
2012-04-16 10:20:00,43.07,43.15,42.92,43.09,1439200.0,30.1171,30.1731,30.0122,30.1311,1439200.0
2012-04-16 10:30:00,43.1,43.16,42.85,42.94,1195900.0,30.1381,30.18,29.9633,30.0262,1195900.0
2012-04-16 10:40:00,42.94,43.12,42.93,43.11,1033600.0,30.0262,30.1521,30.0192,30.1451,1033600.0
2012-04-16 10:50:00,43.11,43.14,43.0,43.06,913800.0,30.1451,30.1661,30.0682,30.1101,913800.0
2012-04-16 11:00:00,43.06,43.3,43.05,43.27,1096000.0,30.1101,30.2779,30.1031,30.257,1096000.0
2012-04-16 11:10:00,43.27,43.36,43.21,43.22,585600.0,30.257,30.3199,30.215,30.222,585600.0
2012-04-16 11:20:00,43.22,43.24,43.06,43.12,638700.0,30.222,30.236,30.1101,30.1521,638700.0
2012-04-16 11:30:00,43.12,43.14,42.93,42.95,931000.0,30.1521,30.1661,30.0192,30.0332,931000.0
2012-04-16 11:40:00,42.95,42.98,42.84,42.97,624900.0,30.0332,30.0542,29.9563,30.0472,624900.0
2012-04-16 11:50:00,42.95,43.08,42.94,43.02,546800.0,30.0332,30.1241,30.0262,30.0821,546800.0
2012-04-16 12:00:00,43.02,43.2,43.0,43.07,519900.0,30.0821,30.208,30.0682,30.1171,519900.0
2012-04-16 12:10:00,43.07,43.16,43.05,43.09,319000.0,30.1171,30.18,30.1031,30.1311,319000.0
2012-04-16 12:20:00,43.09,43.14,43.0,43.03,422500.0,30.1311,30.1661,30.0682,30.0891,422500.0
2012-04-16 12:30:00,43.03,43.15,43.02,43.13,406700.0,30.0891,30.1731,30.0821,30.1591,406700.0
2012-04-16 12:40:00,43.14,43.2,43.04,43.19,608600.0,30.1661,30.208,30.0961,30.201,608600.0
2012-04-16 12:50:00,43.18,43.41,43.16,43.39,425300.0,30.194,30.3549,30.18,30.3409,425300.0
2012-04-16 13:00:00,43.38,43.42,43.27,43.31,420500.0,30.3339,30.3619,30.257,30.2849,420500.0
2012-04-16 13:10:00,43.3,43.4,43.29,43.32,376000.0,30.2779,30.3479,30.2709,30.2919,376000.0
2012-04-16 13:20:00,43.33,43.38,43.26,43.33,334500.0,30.2989,30.3339,30.25,30.2989,334500.0
2012-04-16 13:30:00,43.33,43.41,43.22,43.39,2464600.0,30.2989,30.3549,30.222,30.3409,2464600.0
2012-04-16 13:40:00,43.39,43.66,43.38,43.63,2034600.0,30.3409,30.5297,30.3339,30.5087,2034600.0
2012-04-16 13:50:00,43.62,43.68,43.56,43.64,1262900.0,30.5017,30.5437,30.4597,30.5157,1262900.0
2012-04-16 14:00:00,43.64,43.67,43.55,43.57,1354700.0,30.5157,30.5367,30.4528,30.4667,1354700.0
2012-04-16 14:10:00,43.57,43.61,43.54,43.59,1022700.0,30.4667,30.4947,30.4458,30.4807,1022700.0
2012-04-16 14:20:00,43.59,43.59,43.4,43.47,374600.0,30.4807,30.4807,30.3479,30.3968,374600.0
2012-04-16 14:30:00,43.46,43.55,43.43,43.5,339000.0,30.3898,30.4528,30.3688,30.4178,339000.0
2012-04-16 14:40:00,43.5,43.52,43.4,43.42,278300.0,30.4178,30.4318,30.3479,30.3619,278300.0
2012-04-16 14:50:00,43.43,43.5,43.35,43.36,454200.0,30.3688,30.4178,30.3129,30.3199,454200.0
2012-04-16 15:00:00,43.36,43.43,43.33,43.35,615800.0,30.3199,30.3688,30.2989,30.3129,615800.0
2012-04-16 15:10:00,43.35,43.42,43.34,43.4,729600.0,30.3129,30.3619,30.3059,30.3479,729600.0
2012-04-16 15:20:00,43.4,43.44,43.33,43.41,511000.0,30.3479,30.3758,30.2989,30.3549,511000.0
2012-04-16 15:30:00,43.4,43.5,43.38,43.47,574500.0,30.3479,30.4178,30.3339,30.3968,574500.0
2012-04-16 15:40:00,43.47,43.54,43.42,43.43,1039100.0,30.3968,30.4458,30.3619,30.3688,1039100.0
2012-04-16 15:50:00,43.43,43.44,43.25,43.34,2457800.0,30.3688,30.3758,30.243,30.3059,2457800.0
2012-04-17 09:30:00,43.64,43.76,43.47,43.51,1861500.0,30.5157,30.5996,30.3968,30.4248,1861500.0
2012-04-17 09:40:00,43.5,43.51,43.16,43.32,1489200.0,30.4178,30.4248,30.18,30.2919,1489200.0
2012-04-17 09:50:00,43.32,43.47,43.29,43.45,1292400.0,30.2919,30.3968,30.2709,30.3828,1292400.0
2012-04-17 10:00:00,43.45,43.52,43.27,43.5,902100.0,30.3828,30.4318,30.257,30.4178,902100.0
2012-04-17 10:10:00,43.49,43.71,43.48,43.7,984400.0,30.4108,30.5646,30.4038,30.5576,984400.0
2012-04-17 10:20:00,43.69,43.75,43.58,43.74,719500.0,30.5507,30.5926,30.4737,30.5856,719500.0
2012-04-17 10:30:00,43.75,43.75,43.61,43.64,845200.0,30.5926,30.5926,30.4947,30.5157,845200.0
2012-04-17 10:40:00,43.64,43.69,43.61,43.65,636800.0,30.5157,30.5507,30.4947,30.5227,636800.0
2012-04-17 10:50:00,43.65,43.67,43.55,43.57,442000.0,30.5227,30.5367,30.4528,30.4667,442000.0
2012-04-17 11:00:00,43.57,43.64,43.56,43.62,574900.0,30.4667,30.5157,30.4597,30.5017,574900.0
2012-04-17 11:10:00,43.62,43.62,43.5,43.54,687600.0,30.5017,30.5017,30.4178,30.4458,687600.0
2012-04-17 11:20:00,43.55,43.58,43.51,43.54,464300.0,30.4528,30.4737,30.4248,30.4458,464300.0
2012-04-17 11:30:00,43.55,43.58,43.53,43.55,305300.0,30.4528,30.4737,30.4388,30.4528,305300.0
2012-04-17 11:40:00,43.56,43.58,43.53,43.54,299600.0,30.4597,30.4737,30.4388,30.4458,299600.0
2012-04-17 11:50:00,43.55,43.56,43.53,43.55,357000.0,30.4528,30.4597,30.4388,30.4528,357000.0
2012-04-17 12:00:00,43.56,43.67,43.55,43.67,847900.0,30.4597,30.5367,30.4528,30.5367,847900.0
2012-04-17 12:10:00,43.67,43.75,43.65,43.75,515900.0,30.5367,30.5926,30.5227,30.5926,515900.0
2012-04-17 12:20:00,43.74,43.82,43.72,43.8,619000.0,30.5856,30.6416,30.5716,30.6276,619000.0
2012-04-17 12:30:00,43.81,43.91,43.81,43.89,644800.0,30.6346,30.7045,30.6346,30.6905,644800.0
2012-04-17 12:40:00,43.88,43.89,43.81,43.81,280900.0,30.6835,30.6905,30.6346,30.6346,280900.0
2012-04-17 12:50:00,43.81,43.84,43.74,43.78,289300.0,30.6346,30.6555,30.5856,30.6136,289300.0
2012-04-17 13:00:00,43.79,43.84,43.77,43.83,274900.0,30.6206,30.6555,30.6066,30.6485,274900.0
2012-04-17 13:10:00,43.83,43.85,43.8,43.82,174100.0,30.6485,30.6625,30.6276,30.6416,174100.0
2012-04-17 13:20:00,43.82,43.84,43.77,43.78,229000.0,30.6416,30.6555,30.6066,30.6136,229000.0
2012-04-17 13:30:00,43.78,43.79,43.71,43.75,269700.0,30.6136,30.6206,30.5646,30.5926,269700.0
2012-04-17 13:40:00,43.75,43.79,43.75,43.77,198000.0,30.5926,30.6206,30.5926,30.6066,198000.0
2012-04-17 13:50:00,43.77,43.87,43.76,43.84,480100.0,30.6066,30.6765,30.5996,30.6555,480100.0
2012-04-17 14:00:00,43.83,43.87,43.82,43.82,250200.0,30.6485,30.6765,30.6416,30.6416,250200.0
2012-04-17 14:10:00,43.83,43.87,43.77,43.78,453800.0,30.6485,30.6765,30.6066,30.6136,453800.0
2012-04-17 14:20:00,43.78,43.83,43.78,43.8,302100.0,30.6136,30.6485,30.6136,30.6276,302100.0
2012-04-17 14:30:00,43.82,43.85,43.81,43.84,317900.0,30.6416,30.6625,30.6346,30.6555,317900.0
2012-04-17 14:40:00,43.84,43.85,43.75,43.76,377300.0,30.6555,30.6625,30.5926,30.5996,377300.0
2012-04-17 14:50:00,43.76,43.79,43.68,43.78,455500.0,30.5996,30.6206,30.5437,30.6136,455500.0
2012-04-17 15:00:00,43.77,43.79,43.73,43.75,337500.0,30.6066,30.6206,30.5786,30.5926,337500.0
2012-04-17 15:10:00,43.75,43.81,43.73,43.81,592100.0,30.5926,30.6346,30.5786,30.6346,592100.0
2012-04-17 15:20:00,43.81,43.99,43.8,43.97,1126500.0,30.6346,30.7604,30.6276,30.7464,1126500.0
2012-04-17 15:30:00,43.98,43.99,43.92,43.96,989600.0,30.7534,30.7604,30.7115,30.7395,989600.0
2012-04-17 15:40:00,43.97,43.98,43.91,43.98,1166700.0,30.7464,30.7534,30.7045,30.7534,1166700.0
2012-04-17 15:50:00,43.98,44.0,43.88,43.88,1770400.0,30.7534,30.7674,30.6835,30.6835,1770400.0
2012-04-18 09:30:00,43.65,43.71,43.51,43.59,915600.0,30.5227,30.5646,30.4248,30.4807,915600.0
2012-04-18 09:40:00,43.58,43.75,43.45,43.5,964800.0,30.4737,30.5926,30.3828,30.4178,964800.0
2012-04-18 09:50:00,43.5,43.7,43.47,43.69,717700.0,30.4178,30.5576,30.3968,30.5507,717700.0
2012-04-18 10:00:00,43.69,43.7,43.6,43.7,423100.0,30.5507,30.5576,30.4877,30.5576,423100.0
2012-04-18 10:10:00,43.69,43.8,43.64,43.76,913100.0,30.5507,30.6276,30.5157,30.5996,913100.0
2012-04-18 10:20:00,43.76,43.78,43.64,43.64,546800.0,30.5996,30.6136,30.5157,30.5157,546800.0
2012-04-18 10:30:00,43.64,43.84,43.58,43.83,691300.0,30.5157,30.6555,30.4737,30.6485,691300.0
2012-04-18 10:40:00,43.83,43.87,43.74,43.85,511400.0,30.6485,30.6765,30.5856,30.6625,511400.0
2012-04-18 10:50:00,43.86,43.89,43.84,43.88,405500.0,30.6695,30.6905,30.6555,30.6835,405500.0
2012-04-18 11:00:00,43.88,43.91,43.61,43.71,657400.0,30.6835,30.7045,30.4947,30.5646,657400.0
2012-04-18 11:10:00,43.71,43.74,43.54,43.67,381200.0,30.5646,30.5856,30.4458,30.5367,381200.0
2012-04-18 11:20:00,43.68,43.68,43.58,43.63,373800.0,30.5437,30.5437,30.4737,30.5087,373800.0
2012-04-18 11:30:00,43.64,43.64,43.43,43.52,611700.0,30.5157,30.5157,30.3688,30.4318,611700.0
2012-04-18 11:40:00,43.52,43.58,43.49,43.55,313500.0,30.4318,30.4737,30.4108,30.4528,313500.0
2012-04-18 11:50:00,43.55,43.63,43.54,43.59,215100.0,30.4528,30.5087,30.4458,30.4807,215100.0
2012-04-18 12:00:00,43.59,43.63,43.53,43.54,243200.0,30.4807,30.5087,30.4388,30.4458,243200.0
2012-04-18 12:10:00,43.53,43.61,43.52,43.61,350900.0,30.4388,30.4947,30.4318,30.4947,350900.0
2012-04-18 12:20:00,43.61,43.62,43.46,43.5,365200.0,30.4947,30.5017,30.3898,30.4178,365200.0
2012-04-18 12:30:00,43.5,43.5,43.42,43.45,336500.0,30.4178,30.4178,30.3619,30.3828,336500.0
2012-04-18 12:40:00,43.45,43.49,43.4,43.41,204000.0,30.3828,30.4108,30.3479,30.3549,204000.0
2012-04-18 12:50:00,43.41,43.45,43.3,43.31,594700.0,30.3549,30.3828,30.2779,30.2849,594700.0
2012-04-18 13:00:00,43.32,43.49,43.32,43.47,364600.0,30.2919,30.4108,30.2919,30.3968,364600.0
2012-04-18 13:10:00,43.47,43.52,43.41,43.43,302100.0,30.3968,30.4318,30.3549,30.3688,302100.0
2012-04-18 13:20:00,43.44,43.45,43.36,43.39,175500.0,30.3758,30.3828,30.3199,30.3409,175500.0
2012-04-18 13:30:00,43.39,43.41,43.28,43.28,312800.0,30.3409,30.3549,30.264,30.264,312800.0
2012-04-18 13:40:00,43.29,43.37,43.27,43.37,329900.0,30.2709,30.3269,30.257,30.3269,329900.0
2012-04-18 13:50:00,43.37,43.39,43.31,43.37,217400.0,30.3269,30.3409,30.2849,30.3269,217400.0
2012-04-18 14:00:00,43.36,43.4,43.33,43.35,192600.0,30.3199,30.3479,30.2989,30.3129,192600.0
2012-04-18 14:10:00,43.35,43.43,43.35,43.43,231800.0,30.3129,30.3688,30.3129,30.3688,231800.0
2012-04-18 14:20:00,43.43,43.53,43.43,43.44,442600.0,30.3688,30.4388,30.3688,30.3758,442600.0
2012-04-18 14:30:00,43.45,43.48,43.44,43.46,217100.0,30.3828,30.4038,30.3758,30.3898,217100.0
2012-04-18 14:40:00,43.46,43.48,43.36,43.39,365200.0,30.3898,30.4038,30.3199,30.3409,365200.0
2012-04-18 14:50:00,43.39,43.42,43.37,43.4,413800.0,30.3409,30.3619,30.3269,30.3479,413800.0
2012-04-18 15:00:00,43.4,43.48,43.39,43.41,473400.0,30.3479,30.4038,30.3409,30.3549,473400.0
2012-04-18 15:10:00,43.41,43.43,43.31,43.33,340800.0,30.3549,30.3688,30.2849,30.2989,340800.0
2012-04-18 15:20:00,43.34,43.39,43.3,43.34,444100.0,30.3059,30.3409,30.2779,30.3059,444100.0
2012-04-18 15:30:00,43.35,43.4,43.32,43.38,481700.0,30.3129,30.3479,30.2919,30.3339,481700.0
2012-04-18 15:40:00,43.38,43.41,43.33,43.4,735700.0,30.3339,30.3549,30.2989,30.3479,735700.0
2012-04-18 15:50:00,43.4,43.4,43.3,43.32,1653700.0,30.3479,30.3479,30.2779,30.2919,1653700.0
2012-04-19 09:30:00,43.41,43.65,43.36,43.49,999200.0,30.3549,30.5227,30.3199,30.4108,999200.0
2012-04-19 09:40:00,43.49,43.59,43.43,43.5,693400.0,30.4108,30.4807,30.3688,30.4178,693400.0
2012-04-19 09:50:00,43.49,43.53,43.43,43.49,636700.0,30.4108,30.4388,30.3688,30.4108,636700.0
2012-04-19 10:00:00,43.48,43.51,42.91,43.05,1725800.0,30.4038,30.4248,30.0052,30.1031,1725800.0
2012-04-19 10:10:00,43.04,43.21,43.01,43.21,1277600.0,30.0961,30.215,30.0752,30.215,1277600.0
2012-04-19 10:20:00,43.21,43.27,43.17,43.21,512700.0,30.215,30.257,30.187,30.215,512700.0
2012-04-19 10:30:00,43.21,43.39,43.15,43.33,926900.0,30.215,30.3409,30.1731,30.2989,926900.0
2012-04-19 10:40:00,43.33,43.48,43.3,43.34,693000.0,30.2989,30.4038,30.2779,30.3059,693000.0
2012-04-19 10:50:00,43.34,43.57,43.32,43.56,698800.0,30.3059,30.4667,30.2919,30.4597,698800.0
2012-04-19 11:00:00,43.56,43.69,43.54,43.57,1052300.0,30.4597,30.5507,30.4458,30.4667,1052300.0
2012-04-19 11:10:00,43.57,43.6,43.49,43.53,371200.0,30.4667,30.4877,30.4108,30.4388,371200.0
2012-04-19 11:20:00,43.53,43.58,43.37,43.37,492400.0,30.4388,30.4737,30.3269,30.3269,492400.0
2012-04-19 11:30:00,43.37,43.38,43.26,43.35,376000.0,30.3269,30.3339,30.25,30.3129,376000.0
2012-04-19 11:40:00,43.35,43.43,43.3,43.36,885400.0,30.3129,30.3688,30.2779,30.3199,885400.0
2012-04-19 11:50:00,43.36,43.43,43.35,43.39,954100.0,30.3199,30.3688,30.3129,30.3409,954100.0
2012-04-19 12:00:00,43.38,43.39,43.07,43.09,564900.0,30.3339,30.3409,30.1171,30.1311,564900.0
2012-04-19 12:10:00,43.09,43.25,43.02,43.16,529000.0,30.1311,30.243,30.0821,30.18,529000.0
2012-04-19 12:20:00,43.17,43.29,43.17,43.23,563500.0,30.187,30.2709,30.187,30.229,563500.0
2012-04-19 12:30:00,43.23,43.27,43.15,43.25,687500.0,30.229,30.257,30.1731,30.243,687500.0
2012-04-19 12:40:00,43.24,43.33,43.23,43.28,241600.0,30.236,30.2989,30.229,30.264,241600.0
2012-04-19 12:50:00,43.29,43.33,43.23,43.23,342400.0,30.2709,30.2989,30.229,30.229,342400.0
2012-04-19 13:00:00,43.24,43.38,43.21,43.35,335000.0,30.236,30.3339,30.215,30.3129,335000.0
2012-04-19 13:10:00,43.35,43.37,43.2,43.24,483800.0,30.3129,30.3269,30.208,30.236,483800.0
2012-04-19 13:20:00,43.23,43.26,43.12,43.23,371600.0,30.229,30.25,30.1521,30.229,371600.0
2012-04-19 13:30:00,43.23,43.33,43.14,43.14,462900.0,30.229,30.2989,30.1661,30.1661,462900.0
2012-04-19 13:40:00,43.15,43.16,43.08,43.14,332800.0,30.1731,30.18,30.1241,30.1661,332800.0
2012-04-19 13:50:00,43.15,43.16,43.02,43.05,249300.0,30.1731,30.18,30.0821,30.1031,249300.0
2012-04-19 14:00:00,43.04,43.14,43.02,43.06,348700.0,30.0961,30.1661,30.0821,30.1101,348700.0
2012-04-19 14:10:00,43.07,43.1,43.01,43.06,302000.0,30.1171,30.1381,30.0752,30.1101,302000.0
2012-04-19 14:20:00,43.05,43.08,42.92,42.93,692800.0,30.1031,30.1241,30.0122,30.0192,692800.0
2012-04-19 14:30:00,42.92,42.95,42.77,42.87,851400.0,30.0122,30.0332,29.9073,29.9773,851400.0
2012-04-19 14:40:00,42.87,42.97,42.83,42.97,506400.0,29.9773,30.0472,29.9493,30.0472,506400.0
2012-04-19 14:50:00,42.96,43.03,42.91,43.0,305800.0,30.0402,30.0891,30.0052,30.0682,305800.0
2012-04-19 15:00:00,43.0,43.05,42.99,43.04,397600.0,30.0682,30.1031,30.0612,30.0961,397600.0
2012-04-19 15:10:00,43.04,43.06,42.99,43.0,546200.0,30.0961,30.1101,30.0612,30.0682,546200.0
2012-04-19 15:20:00,43.0,43.16,42.99,43.12,550400.0,30.0682,30.18,30.0612,30.1521,550400.0
2012-04-19 15:30:00,43.11,43.21,43.06,43.2,708300.0,30.1451,30.215,30.1101,30.208,708300.0
2012-04-19 15:40:00,43.21,43.33,43.18,43.25,730500.0,30.215,30.2989,30.194,30.243,730500.0
2012-04-19 15:50:00,43.25,43.26,43.11,43.2,1136300.0,30.243,30.25,30.1451,30.208,1136300.0
2012-04-20 09:30:00,43.51,43.58,43.32,43.36,4049100.0,30.4248,30.4737,30.2919,30.3199,4049100.0
2012-04-20 09:40:00,43.37,43.41,43.22,43.31,710000.0,30.3269,30.3549,30.222,30.2849,710000.0
2012-04-20 09:50:00,43.32,43.41,43.27,43.39,546500.0,30.2919,30.3549,30.257,30.3409,546500.0
2012-04-20 10:00:00,43.39,43.41,43.25,43.31,636600.0,30.3409,30.3549,30.243,30.2849,636600.0
2012-04-20 10:10:00,43.31,43.36,43.25,43.3,556300.0,30.2849,30.3199,30.243,30.2779,556300.0
2012-04-20 10:20:00,43.3,43.41,43.25,43.35,620900.0,30.2779,30.3549,30.243,30.3129,620900.0
2012-04-20 10:30:00,43.34,43.43,43.34,43.4,909600.0,30.3059,30.3688,30.3059,30.3479,909600.0
2012-04-20 10:40:00,43.41,43.41,43.27,43.32,469600.0,30.3549,30.3549,30.257,30.2919,469600.0
2012-04-20 10:50:00,43.32,43.35,43.25,43.28,361100.0,30.2919,30.3129,30.243,30.264,361100.0
2012-04-20 11:00:00,43.28,43.32,43.22,43.22,386000.0,30.264,30.2919,30.222,30.222,386000.0
2012-04-20 11:10:00,43.22,43.26,43.2,43.21,383000.0,30.222,30.25,30.208,30.215,383000.0
2012-04-20 11:20:00,43.21,43.22,43.05,43.1,540200.0,30.215,30.222,30.1031,30.1381,540200.0
2012-04-20 11:30:00,43.1,43.19,43.09,43.11,342700.0,30.1381,30.201,30.1311,30.1451,342700.0
2012-04-20 11:40:00,43.12,43.15,43.09,43.15,284000.0,30.1521,30.1731,30.1311,30.1731,284000.0
2012-04-20 11:50:00,43.15,43.19,43.13,43.15,312500.0,30.1731,30.201,30.1591,30.1731,312500.0
2012-04-20 12:00:00,43.16,43.25,43.16,43.23,280200.0,30.18,30.243,30.18,30.229,280200.0
2012-04-20 12:10:00,43.23,43.25,43.17,43.2,240600.0,30.229,30.243,30.187,30.208,240600.0
2012-04-20 12:20:00,43.2,43.2,43.15,43.16,235200.0,30.208,30.208,30.1731,30.18,235200.0
2012-04-20 12:30:00,43.17,43.17,43.14,43.15,173600.0,30.187,30.187,30.1661,30.1731,173600.0
2012-04-20 12:40:00,43.15,43.17,43.13,43.17,216300.0,30.1731,30.187,30.1591,30.187,216300.0
2012-04-20 12:50:00,43.16,43.2,43.14,43.17,209600.0,30.18,30.208,30.1661,30.187,209600.0
2012-04-20 13:00:00,43.16,43.19,43.14,43.18,174200.0,30.18,30.201,30.1661,30.194,174200.0
2012-04-20 13:10:00,43.18,43.2,43.15,43.19,208200.0,30.194,30.208,30.1731,30.201,208200.0
2012-04-20 13:20:00,43.2,43.2,43.1,43.13,220500.0,30.208,30.208,30.1381,30.1591,220500.0
2012-04-20 13:30:00,43.14,43.14,43.04,43.1,456100.0,30.1661,30.1661,30.0961,30.1381,456100.0
2012-04-20 13:40:00,43.09,43.13,43.03,43.04,271700.0,30.1311,30.1591,30.0891,30.0961,271700.0
2012-04-20 13:50:00,43.04,43.05,42.82,42.9,901500.0,30.0961,30.1031,29.9423,29.9982,901500.0
2012-04-20 14:00:00,42.9,42.9,42.71,42.72,1050000.0,29.9982,29.9982,29.8654,29.8724,1050000.0
2012-04-20 14:10:00,42.72,42.87,42.72,42.86,410000.0,29.8724,29.9773,29.8724,29.9703,410000.0
2012-04-20 14:20:00,42.87,42.93,42.83,42.91,369300.0,29.9773,30.0192,29.9493,30.0052,369300.0
2012-04-20 14:30:00,42.91,42.97,42.89,42.96,294900.0,30.0052,30.0472,29.9912,30.0402,294900.0
2012-04-20 14:40:00,42.97,42.97,42.9,42.96,356200.0,30.0472,30.0472,29.9982,30.0402,356200.0
2012-04-20 14:50:00,42.97,43.0,42.93,42.97,632400.0,30.0472,30.0682,30.0192,30.0472,632400.0
2012-04-20 15:00:00,42.97,43.0,42.82,42.82,659500.0,30.0472,30.0682,29.9423,29.9423,659500.0
2012-04-20 15:10:00,42.82,42.87,42.79,42.86,805500.0,29.9423,29.9773,29.9213,29.9703,805500.0
2012-04-20 15:20:00,42.87,42.91,42.83,42.85,589700.0,29.9773,30.0052,29.9493,29.9633,589700.0
2012-04-20 15:30:00,42.86,42.94,42.85,42.93,601900.0,29.9703,30.0262,29.9633,30.0192,601900.0
2012-04-20 15:40:00,42.93,42.97,42.89,42.94,930700.0,30.0192,30.0472,29.9912,30.0262,930700.0
2012-04-20 15:50:00,42.95,42.95,42.74,42.75,2399600.0,30.0332,30.0332,29.8864,29.8933,2399600.0
2012-04-23 09:30:00,41.95,42.23,41.8,42.12,2125200.0,29.3339,29.5297,29.2291,29.4528,2125200.0
2012-04-23 09:40:00,42.11,42.19,41.99,42.12,886800.0,29.4458,29.5018,29.3619,29.4528,886800.0
2012-04-23 09:50:00,42.11,42.33,42.01,42.31,1061200.0,29.4458,29.5997,29.3759,29.5857,1061200.0
2012-04-23 10:00:00,42.31,42.34,42.06,42.06,1071500.0,29.5857,29.6067,29.4109,29.4109,1071500.0
2012-04-23 10:10:00,42.06,42.27,42.05,42.17,1115900.0,29.4109,29.5577,29.4039,29.4878,1115900.0
2012-04-23 10:20:00,42.17,42.42,42.11,42.33,858000.0,29.4878,29.6626,29.4458,29.5997,858000.0
2012-04-23 10:30:00,42.33,42.49,42.26,42.49,818900.0,29.5997,29.7115,29.5507,29.7115,818900.0
2012-04-23 10:40:00,42.49,42.64,42.46,42.61,874500.0,29.7115,29.8164,29.6906,29.7955,874500.0
2012-04-23 10:50:00,42.61,42.66,42.48,42.5,794200.0,29.7955,29.8304,29.7045,29.7185,794200.0
2012-04-23 11:00:00,42.5,42.65,42.5,42.6,640800.0,29.7185,29.8234,29.7185,29.7885,640800.0
2012-04-23 11:10:00,42.61,42.68,42.51,42.62,611500.0,29.7955,29.8444,29.7255,29.8024,611500.0
2012-04-23 11:20:00,42.61,42.76,42.61,42.69,554100.0,29.7955,29.9003,29.7955,29.8514,554100.0
2012-04-23 11:30:00,42.69,42.77,42.58,42.75,518900.0,29.8514,29.9073,29.7745,29.8933,518900.0
2012-04-23 11:40:00,42.75,42.79,42.7,42.73,387600.0,29.8933,29.9213,29.8584,29.8794,387600.0
2012-04-23 11:50:00,42.72,42.87,42.72,42.87,414500.0,29.8724,29.9773,29.8724,29.9773,414500.0
2012-04-23 12:00:00,42.87,42.9,42.76,42.79,667500.0,29.9773,29.9982,29.9003,29.9213,667500.0
2012-04-23 12:10:00,42.79,42.79,42.7,42.75,461400.0,29.9213,29.9213,29.8584,29.8933,461400.0
2012-04-23 12:20:00,42.75,42.83,42.74,42.78,253400.0,29.8933,29.9493,29.8864,29.9143,253400.0
2012-04-23 12:30:00,42.78,42.83,42.74,42.76,447700.0,29.9143,29.9493,29.8864,29.9003,447700.0
2012-04-23 12:40:00,42.76,42.76,42.57,42.64,536600.0,29.9003,29.9003,29.7675,29.8164,536600.0
2012-04-23 12:50:00,42.64,42.68,42.6,42.64,324000.0,29.8164,29.8444,29.7885,29.8164,324000.0
2012-04-23 13:00:00,42.64,42.64,42.58,42.59,188400.0,29.8164,29.8164,29.7745,29.7815,188400.0
2012-04-23 13:10:00,42.59,42.7,42.58,42.69,290400.0,29.7815,29.8584,29.7745,29.8514,290400.0
2012-04-23 13:20:00,42.69,42.76,42.64,42.69,300500.0,29.8514,29.9003,29.8164,29.8514,300500.0
2012-04-23 13:30:00,42.69,42.78,42.68,42.73,263200.0,29.8514,29.9143,29.8444,29.8794,263200.0
2012-04-23 13:40:00,42.73,42.75,42.63,42.68,227800.0,29.8794,29.8933,29.8094,29.8444,227800.0
2012-04-23 13:50:00,42.68,42.75,42.64,42.65,228600.0,29.8444,29.8933,29.8164,29.8234,228600.0
2012-04-23 14:00:00,42.65,42.7,42.56,42.6,469500.0,29.8234,29.8584,29.7605,29.7885,469500.0
2012-04-23 14:10:00,42.61,42.74,42.59,42.73,264300.0,29.7955,29.8864,29.7815,29.8794,264300.0
2012-04-23 14:20:00,42.74,42.88,42.74,42.83,581900.0,29.8864,29.9843,29.8864,29.9493,581900.0
2012-04-23 14:30:00,42.84,42.96,42.83,42.91,452100.0,29.9563,30.0402,29.9493,30.0052,452100.0
2012-04-23 14:40:00,42.91,42.92,42.75,42.8,369900.0,30.0052,30.0122,29.8933,29.9283,369900.0
2012-04-23 14:50:00,42.79,42.82,42.72,42.72,329100.0,29.9213,29.9423,29.8724,29.8724,329100.0
2012-04-23 15:00:00,42.73,42.81,42.71,42.73,460300.0,29.8794,29.9353,29.8654,29.8794,460300.0
2012-04-23 15:10:00,42.74,42.81,42.68,42.79,333900.0,29.8864,29.9353,29.8444,29.9213,333900.0
2012-04-23 15:20:00,42.79,42.85,42.73,42.81,265400.0,29.9213,29.9633,29.8794,29.9353,265400.0
2012-04-23 15:30:00,42.81,42.88,42.77,42.88,425100.0,29.9353,29.9843,29.9073,29.9843,425100.0
2012-04-23 15:40:00,42.87,42.9,42.81,42.84,765400.0,29.9773,29.9982,29.9353,29.9563,765400.0
2012-04-23 15:50:00,42.83,42.9,42.82,42.84,1352600.0,29.9493,29.9982,29.9423,29.9563,1352600.0
2012-04-24 09:30:00,42.98,43.16,42.82,43.04,1081100.0,30.0542,30.18,29.9423,30.0961,1081100.0
2012-04-24 09:40:00,43.04,43.05,42.81,42.98,898800.0,30.0961,30.1031,29.9353,30.0542,898800.0
2012-04-24 09:50:00,42.98,43.02,42.9,42.9,595200.0,30.0542,30.0821,29.9982,29.9982,595200.0
2012-04-24 10:00:00,42.89,43.18,42.88,43.04,1062200.0,29.9912,30.194,29.9843,30.0961,1062200.0
2012-04-24 10:10:00,43.05,43.21,43.04,43.18,632000.0,30.1031,30.215,30.0961,30.194,632000.0
2012-04-24 10:20:00,43.16,43.22,43.08,43.1,713900.0,30.18,30.222,30.1241,30.1381,713900.0
2012-04-24 10:30:00,43.09,43.2,43.09,43.14,537200.0,30.1311,30.208,30.1311,30.1661,537200.0
2012-04-24 10:40:00,43.14,43.2,43.11,43.18,577500.0,30.1661,30.208,30.1451,30.194,577500.0
2012-04-24 10:50:00,43.18,43.21,43.06,43.17,577700.0,30.194,30.215,30.1101,30.187,577700.0
2012-04-24 11:00:00,43.17,43.2,42.99,43.03,551800.0,30.187,30.208,30.0612,30.0891,551800.0
2012-04-24 11:10:00,43.04,43.2,43.01,43.08,525600.0,30.0961,30.208,30.0752,30.1241,525600.0
2012-04-24 11:20:00,43.08,43.2,43.07,43.16,517000.0,30.1241,30.208,30.1171,30.18,517000.0
2012-04-24 11:30:00,43.16,43.16,43.02,43.08,375100.0,30.18,30.18,30.0821,30.1241,375100.0
2012-04-24 11:40:00,43.07,43.15,43.04,43.12,276500.0,30.1171,30.1731,30.0961,30.1521,276500.0
2012-04-24 11:50:00,43.12,43.18,43.12,43.18,232100.0,30.1521,30.194,30.1521,30.194,232100.0
2012-04-24 12:00:00,43.18,43.23,43.14,43.23,357600.0,30.194,30.229,30.1661,30.229,357600.0
2012-04-24 12:10:00,43.23,43.3,43.19,43.2,445000.0,30.229,30.2779,30.201,30.208,445000.0
2012-04-24 12:20:00,43.19,43.28,43.16,43.25,365300.0,30.201,30.264,30.18,30.243,365300.0
2012-04-24 12:30:00,43.25,43.27,43.12,43.15,228200.0,30.243,30.257,30.1521,30.1731,228200.0
2012-04-24 12:40:00,43.16,43.16,43.06,43.13,242700.0,30.18,30.18,30.1101,30.1591,242700.0
2012-04-24 12:50:00,43.13,43.13,43.02,43.05,250700.0,30.1591,30.1591,30.0821,30.1031,250700.0
2012-04-24 13:00:00,43.05,43.19,43.04,43.16,193100.0,30.1031,30.201,30.0961,30.18,193100.0
2012-04-24 13:10:00,43.16,43.19,43.1,43.14,212500.0,30.18,30.201,30.1381,30.1661,212500.0
2012-04-24 13:20:00,43.15,43.19,43.11,43.13,163300.0,30.1731,30.201,30.1451,30.1591,163300.0
2012-04-24 13:30:00,43.12,43.2,43.12,43.18,315600.0,30.1521,30.208,30.1521,30.194,315600.0
2012-04-24 13:40:00,43.18,43.22,43.13,43.22,571000.0,30.194,30.222,30.1591,30.222,571000.0
2012-04-24 13:50:00,43.21,43.22,43.16,43.17,561200.0,30.215,30.222,30.18,30.187,561200.0
2012-04-24 14:00:00,43.18,43.2,43.15,43.19,226000.0,30.194,30.208,30.1731,30.201,226000.0
2012-04-24 14:10:00,43.19,43.2,43.14,43.15,194100.0,30.201,30.208,30.1661,30.1731,194100.0
2012-04-24 14:20:00,43.14,43.15,43.04,43.14,279500.0,30.1661,30.1731,30.0961,30.1661,279500.0
2012-04-24 14:30:00,43.14,43.23,43.09,43.23,405600.0,30.1661,30.229,30.1311,30.229,405600.0
2012-04-24 14:40:00,43.22,43.23,43.12,43.18,364500.0,30.222,30.229,30.1521,30.194,364500.0
2012-04-24 14:50:00,43.19,43.24,43.18,43.2,239000.0,30.201,30.236,30.194,30.208,239000.0
2012-04-24 15:00:00,43.2,43.22,43.14,43.22,313400.0,30.208,30.222,30.1661,30.222,313400.0
2012-04-24 15:10:00,43.21,43.22,43.08,43.18,435000.0,30.215,30.222,30.1241,30.194,435000.0
2012-04-24 15:20:00,43.18,43.23,43.14,43.16,445800.0,30.194,30.229,30.1661,30.18,445800.0
2012-04-24 15:30:00,43.16,43.27,43.16,43.21,524500.0,30.18,30.257,30.18,30.215,524500.0
2012-04-24 15:40:00,43.22,43.26,43.17,43.23,767600.0,30.222,30.25,30.187,30.229,767600.0
2012-04-24 15:50:00,43.23,43.31,43.21,43.28,1754500.0,30.229,30.2849,30.215,30.264,1754500.0
2012-04-25 09:30:00,43.63,43.89,43.52,43.7,1349500.0,30.5087,30.6905,30.4318,30.5576,1349500.0
2012-04-25 09:40:00,43.7,43.88,43.62,43.78,915100.0,30.5576,30.6835,30.5017,30.6136,915100.0
2012-04-25 09:50:00,43.78,43.85,43.7,43.77,793800.0,30.6136,30.6625,30.5576,30.6066,793800.0
2012-04-25 10:00:00,43.77,43.79,43.58,43.63,1067600.0,30.6066,30.6206,30.4737,30.5087,1067600.0
2012-04-25 10:10:00,43.63,43.71,43.57,43.58,1374600.0,30.5087,30.5646,30.4667,30.4737,1374600.0
2012-04-25 10:20:00,43.58,43.63,43.46,43.47,969300.0,30.4737,30.5087,30.3898,30.3968,969300.0
2012-04-25 10:30:00,43.47,43.53,43.22,43.29,1132800.0,30.3968,30.4388,30.222,30.2709,1132800.0
2012-04-25 10:40:00,43.29,43.34,43.19,43.2,781000.0,30.2709,30.3059,30.201,30.208,781000.0
2012-04-25 10:50:00,43.2,43.2,43.11,43.17,878300.0,30.208,30.208,30.1451,30.187,878300.0
2012-04-25 11:00:00,43.17,43.19,42.98,43.18,829100.0,30.187,30.201,30.0542,30.194,829100.0
2012-04-25 11:10:00,43.19,43.2,43.11,43.13,659900.0,30.201,30.208,30.1451,30.1591,659900.0
2012-04-25 11:20:00,43.13,43.2,43.1,43.2,604500.0,30.1591,30.208,30.1381,30.208,604500.0
2012-04-25 11:30:00,43.19,43.2,43.13,43.2,375500.0,30.201,30.208,30.1591,30.208,375500.0
2012-04-25 11:40:00,43.19,43.2,43.14,43.18,369200.0,30.201,30.208,30.1661,30.194,369200.0
2012-04-25 11:50:00,43.18,43.2,43.14,43.16,397700.0,30.194,30.208,30.1661,30.18,397700.0
2012-04-25 12:00:00,43.16,43.2,43.16,43.19,355700.0,30.18,30.208,30.18,30.201,355700.0
2012-04-25 12:10:00,43.18,43.23,43.14,43.18,701400.0,30.194,30.229,30.1661,30.194,701400.0
2012-04-25 12:20:00,43.18,43.21,43.15,43.2,356600.0,30.194,30.215,30.1731,30.208,356600.0
2012-04-25 12:30:00,43.19,43.21,43.1,43.12,456800.0,30.201,30.215,30.1381,30.1521,456800.0
2012-04-25 12:40:00,43.13,43.25,43.12,43.23,612100.0,30.1591,30.243,30.1521,30.229,612100.0
2012-04-25 12:50:00,43.23,43.36,43.2,43.35,728700.0,30.229,30.3199,30.208,30.3129,728700.0
2012-04-25 13:00:00,43.35,43.52,43.34,43.43,837700.0,30.3129,30.4318,30.3059,30.3688,837700.0
2012-04-25 13:10:00,43.44,43.47,43.4,43.41,457100.0,30.3758,30.3968,30.3479,30.3549,457100.0
2012-04-25 13:20:00,43.41,43.42,43.33,43.41,512000.0,30.3549,30.3619,30.2989,30.3549,512000.0
2012-04-25 13:30:00,43.41,43.42,43.35,43.35,561600.0,30.3549,30.3619,30.3129,30.3129,561600.0
2012-04-25 13:40:00,43.36,43.39,43.31,43.32,372500.0,30.3199,30.3409,30.2849,30.2919,372500.0
2012-04-25 13:50:00,43.32,43.38,43.29,43.31,482100.0,30.2919,30.3339,30.2709,30.2849,482100.0
2012-04-25 14:00:00,43.31,43.33,43.15,43.2,544200.0,30.2849,30.2989,30.1731,30.208,544200.0
2012-04-25 14:10:00,43.21,43.29,43.21,43.29,282700.0,30.215,30.2709,30.215,30.2709,282700.0
2012-04-25 14:20:00,43.29,43.48,43.29,43.36,691500.0,30.2709,30.4038,30.2709,30.3199,691500.0
2012-04-25 14:30:00,43.36,43.39,43.15,43.21,505600.0,30.3199,30.3409,30.1731,30.215,505600.0
2012-04-25 14:40:00,43.21,43.33,43.2,43.3,549000.0,30.215,30.2989,30.208,30.2779,549000.0
2012-04-25 14:50:00,43.3,43.38,43.28,43.38,619300.0,30.2779,30.3339,30.264,30.3339,619300.0
2012-04-25 15:00:00,43.38,43.41,43.34,43.36,495900.0,30.3339,30.3549,30.3059,30.3199,495900.0
2012-04-25 15:10:00,43.35,43.37,43.24,43.26,541200.0,30.3129,30.3269,30.236,30.25,541200.0
2012-04-25 15:20:00,43.26,43.33,43.23,43.27,608600.0,30.25,30.2989,30.229,30.257,608600.0
2012-04-25 15:30:00,43.26,43.27,43.24,43.25,649400.0,30.25,30.257,30.236,30.243,649400.0
2012-04-25 15:40:00,43.25,43.27,43.06,43.1,1601500.0,30.243,30.257,30.1101,30.1381,1601500.0
2012-04-25 15:50:00,43.09,43.19,43.09,43.18,2125400.0,30.1311,30.201,30.1311,30.194,2125400.0
2012-04-26 09:30:00,43.22,43.7,43.06,43.6,1765700.0,30.222,30.5576,30.1101,30.4877,1765700.0
2012-04-26 09:40:00,43.6,43.67,43.33,43.39,1081000.0,30.4877,30.5367,30.2989,30.3409,1081000.0
2012-04-26 09:50:00,43.4,43.5,43.28,43.33,753100.0,30.3479,30.4178,30.264,30.2989,753100.0
2012-04-26 10:00:00,43.33,43.59,43.28,43.57,1339900.0,30.2989,30.4807,30.264,30.4667,1339900.0
2012-04-26 10:10:00,43.57,43.62,43.47,43.55,945800.0,30.4667,30.5017,30.3968,30.4528,945800.0
2012-04-26 10:20:00,43.56,43.57,43.41,43.43,1260800.0,30.4597,30.4667,30.3549,30.3688,1260800.0
2012-04-26 10:30:00,43.43,43.55,43.36,43.53,515300.0,30.3688,30.4528,30.3199,30.4388,515300.0
2012-04-26 10:40:00,43.52,43.86,43.49,43.86,1226800.0,30.4318,30.6695,30.4108,30.6695,1226800.0
2012-04-26 10:50:00,43.86,43.89,43.58,43.62,861700.0,30.6695,30.6905,30.4737,30.5017,861700.0
2012-04-26 11:00:00,43.62,43.73,43.57,43.65,602500.0,30.5017,30.5786,30.4667,30.5227,602500.0
2012-04-26 11:10:00,43.66,43.77,43.62,43.73,679300.0,30.5297,30.6066,30.5017,30.5786,679300.0
2012-04-26 11:20:00,43.72,43.77,43.69,43.74,588000.0,30.5716,30.6066,30.5507,30.5856,588000.0
2012-04-26 11:30:00,43.74,43.76,43.7,43.71,436600.0,30.5856,30.5996,30.5576,30.5646,436600.0
2012-04-26 11:40:00,43.71,43.73,43.67,43.69,337700.0,30.5646,30.5786,30.5367,30.5507,337700.0
2012-04-26 11:50:00,43.69,43.73,43.65,43.67,387200.0,30.5507,30.5786,30.5227,30.5367,387200.0
2012-04-26 12:00:00,43.66,43.68,43.61,43.63,413500.0,30.5297,30.5437,30.4947,30.5087,413500.0
2012-04-26 12:10:00,43.63,43.65,43.59,43.6,326100.0,30.5087,30.5227,30.4807,30.4877,326100.0
2012-04-26 12:20:00,43.61,43.62,43.55,43.6,281500.0,30.4947,30.5017,30.4528,30.4877,281500.0
2012-04-26 12:30:00,43.6,43.6,43.48,43.49,293000.0,30.4877,30.4877,30.4038,30.4108,293000.0
2012-04-26 12:40:00,43.49,43.53,43.42,43.52,296600.0,30.4108,30.4388,30.3619,30.4318,296600.0
2012-04-26 12:50:00,43.52,43.6,43.52,43.56,335300.0,30.4318,30.4877,30.4318,30.4597,335300.0
2012-04-26 13:00:00,43.56,43.6,43.52,43.57,285600.0,30.4597,30.4877,30.4318,30.4667,285600.0
2012-04-26 13:10:00,43.57,43.63,43.53,43.6,468100.0,30.4667,30.5087,30.4388,30.4877,468100.0
2012-04-26 13:20:00,43.6,43.63,43.57,43.61,299900.0,30.4877,30.5087,30.4667,30.4947,299900.0
2012-04-26 13:30:00,43.61,43.7,43.6,43.69,704100.0,30.4947,30.5576,30.4877,30.5507,704100.0
2012-04-26 13:40:00,43.68,43.68,43.58,43.6,379500.0,30.5437,30.5437,30.4737,30.4877,379500.0
2012-04-26 13:50:00,43.61,43.67,43.58,43.63,798100.0,30.4947,30.5367,30.4737,30.5087,798100.0
2012-04-26 14:00:00,43.64,43.71,43.56,43.56,408300.0,30.5157,30.5646,30.4597,30.4597,408300.0
2012-04-26 14:10:00,43.57,43.66,43.56,43.62,409900.0,30.4667,30.5297,30.4597,30.5017,409900.0
2012-04-26 14:20:00,43.63,43.67,43.61,43.65,381400.0,30.5087,30.5367,30.4947,30.5227,381400.0
2012-04-26 14:30:00,43.65,43.7,43.63,43.7,434700.0,30.5227,30.5576,30.5087,30.5576,434700.0
2012-04-26 14:40:00,43.69,43.72,43.63,43.64,390000.0,30.5507,30.5716,30.5087,30.5157,390000.0
2012-04-26 14:50:00,43.63,43.72,43.63,43.69,224000.0,30.5087,30.5716,30.5087,30.5507,224000.0
2012-04-26 15:00:00,43.68,43.76,43.68,43.75,450200.0,30.5437,30.5996,30.5437,30.5926,450200.0
2012-04-26 15:10:00,43.75,43.84,43.7,43.81,736100.0,30.5926,30.6555,30.5576,30.6346,736100.0
2012-04-26 15:20:00,43.81,43.85,43.79,43.83,890800.0,30.6346,30.6625,30.6206,30.6485,890800.0
2012-04-26 15:30:00,43.83,43.89,43.81,43.86,1081200.0,30.6485,30.6905,30.6346,30.6695,1081200.0
2012-04-26 15:40:00,43.86,43.89,43.79,43.83,1268000.0,30.6695,30.6905,30.6206,30.6485,1268000.0
2012-04-26 15:50:00,43.84,43.87,43.72,43.8,1722800.0,30.6555,30.6765,30.5716,30.6276,1722800.0
2012-04-27 09:30:00,43.94,43.99,43.64,43.76,972900.0,30.7255,30.7604,30.5157,30.5996,972900.0
2012-04-27 09:40:00,43.76,43.81,43.5,43.57,898300.0,30.5996,30.6346,30.4178,30.4667,898300.0
2012-04-27 09:50:00,43.58,43.65,43.46,43.6,587200.0,30.4737,30.5227,30.3898,30.4877,587200.0
2012-04-27 10:00:00,43.59,43.61,43.29,43.42,797700.0,30.4807,30.4947,30.2709,30.3619,797700.0
2012-04-27 10:10:00,43.42,43.47,43.27,43.39,896400.0,30.3619,30.3968,30.257,30.3409,896400.0
2012-04-27 10:20:00,43.39,43.45,43.3,43.39,497700.0,30.3409,30.3828,30.2779,30.3409,497700.0
2012-04-27 10:30:00,43.4,43.41,43.26,43.37,583200.0,30.3479,30.3549,30.25,30.3269,583200.0
2012-04-27 10:40:00,43.37,43.39,43.23,43.31,457000.0,30.3269,30.3409,30.229,30.2849,457000.0
2012-04-27 10:50:00,43.31,43.41,43.28,43.38,486200.0,30.2849,30.3549,30.264,30.3339,486200.0
2012-04-27 11:00:00,43.37,43.43,43.26,43.3,453700.0,30.3269,30.3688,30.25,30.2779,453700.0
2012-04-27 11:10:00,43.3,43.4,43.3,43.36,496400.0,30.2779,30.3479,30.2779,30.3199,496400.0
2012-04-27 11:20:00,43.36,43.39,43.3,43.34,305100.0,30.3199,30.3409,30.2779,30.3059,305100.0
2012-04-27 11:30:00,43.34,43.47,43.31,43.44,780200.0,30.3059,30.3968,30.2849,30.3758,780200.0
2012-04-27 11:40:00,43.44,43.44,43.31,43.35,378100.0,30.3758,30.3758,30.2849,30.3129,378100.0
2012-04-27 11:50:00,43.35,43.43,43.34,43.4,363900.0,30.3129,30.3688,30.3059,30.3479,363900.0
2012-04-27 12:00:00,43.41,43.45,43.37,43.39,481300.0,30.3549,30.3828,30.3269,30.3409,481300.0
2012-04-27 12:10:00,43.39,43.47,43.37,43.47,423900.0,30.3409,30.3968,30.3269,30.3968,423900.0
2012-04-27 12:20:00,43.48,43.5,43.44,43.48,287600.0,30.4038,30.4178,30.3758,30.4038,287600.0
2012-04-27 12:30:00,43.48,43.49,43.37,43.37,240400.0,30.4038,30.4108,30.3269,30.3269,240400.0
2012-04-27 12:40:00,43.37,43.44,43.36,43.43,303700.0,30.3269,30.3758,30.3199,30.3688,303700.0
2012-04-27 12:50:00,43.43,43.46,43.39,43.45,283200.0,30.3688,30.3898,30.3409,30.3828,283200.0
2012-04-27 13:00:00,43.45,43.49,43.42,43.45,249000.0,30.3828,30.4108,30.3619,30.3828,249000.0
2012-04-27 13:10:00,43.46,43.51,43.45,43.48,170900.0,30.3898,30.4248,30.3828,30.4038,170900.0
2012-04-27 13:20:00,43.49,43.54,43.48,43.51,214800.0,30.4108,30.4458,30.4038,30.4248,214800.0
2012-04-27 13:30:00,43.52,43.59,43.51,43.56,607100.0,30.4318,30.4807,30.4248,30.4597,607100.0
2012-04-27 13:40:00,43.57,43.62,43.53,43.56,309600.0,30.4667,30.5017,30.4388,30.4597,309600.0
2012-04-27 13:50:00,43.57,43.58,43.53,43.53,218900.0,30.4667,30.4737,30.4388,30.4388,218900.0
2012-04-27 14:00:00,43.53,43.54,43.46,43.47,470200.0,30.4388,30.4458,30.3898,30.3968,470200.0
2012-04-27 14:10:00,43.46,43.51,43.46,43.5,288400.0,30.3898,30.4248,30.3898,30.4178,288400.0
2012-04-27 14:20:00,43.5,43.52,43.45,43.5,350800.0,30.4178,30.4318,30.3828,30.4178,350800.0
2012-04-27 14:30:00,43.51,43.53,43.44,43.49,355000.0,30.4248,30.4388,30.3758,30.4108,355000.0
2012-04-27 14:40:00,43.5,43.51,43.38,43.39,794600.0,30.4178,30.4248,30.3339,30.3409,794600.0
2012-04-27 14:50:00,43.38,43.4,43.35,43.36,389700.0,30.3339,30.3479,30.3129,30.3199,389700.0
2012-04-27 15:00:00,43.36,43.36,43.3,43.32,922700.0,30.3199,30.3199,30.2779,30.2919,922700.0
2012-04-27 15:10:00,43.32,43.36,43.31,43.33,533600.0,30.2919,30.3199,30.2849,30.2989,533600.0
2012-04-27 15:20:00,43.33,43.39,43.33,43.37,497100.0,30.2989,30.3409,30.2989,30.3269,497100.0
2012-04-27 15:30:00,43.37,43.42,43.33,43.4,496800.0,30.3269,30.3619,30.2989,30.3479,496800.0
2012-04-27 15:40:00,43.4,43.45,43.38,43.41,932500.0,30.3479,30.3828,30.3339,30.3549,932500.0
2012-04-27 15:50:00,43.41,43.43,43.35,43.36,2627400.0,30.3549,30.3688,30.3129,30.3199,2627400.0
2012-04-30 09:30:00,43.33,43.37,43.15,43.3,1192300.0,30.2989,30.3269,30.1731,30.2779,1192300.0
2012-04-30 09:40:00,43.3,43.3,42.96,43.07,1073300.0,30.2779,30.2779,30.0402,30.1171,1073300.0
2012-04-30 09:50:00,43.07,43.15,42.9,42.99,903800.0,30.1171,30.1731,29.9982,30.0612,903800.0
2012-04-30 10:00:00,42.99,43.15,42.95,43.09,579400.0,30.0612,30.1731,30.0332,30.1311,579400.0
2012-04-30 10:10:00,43.1,43.13,43.04,43.07,772600.0,30.1381,30.1591,30.0961,30.1171,772600.0
2012-04-30 10:20:00,43.07,43.13,43.0,43.01,434900.0,30.1171,30.1591,30.0682,30.0752,434900.0
2012-04-30 10:30:00,43.01,43.02,42.88,42.93,535700.0,30.0752,30.0821,29.9843,30.0192,535700.0
2012-04-30 10:40:00,42.93,42.93,42.82,42.89,556700.0,30.0192,30.0192,29.9423,29.9912,556700.0
2012-04-30 10:50:00,42.89,42.91,42.8,42.9,498900.0,29.9912,30.0052,29.9283,29.9982,498900.0
2012-04-30 11:00:00,42.9,43.05,42.9,43.0,500300.0,29.9982,30.1031,29.9982,30.0682,500300.0
2012-04-30 11:10:00,43.0,43.04,42.95,43.01,391700.0,30.0682,30.0961,30.0332,30.0752,391700.0
2012-04-30 11:20:00,43.01,43.07,42.97,43.01,582000.0,30.0752,30.1171,30.0472,30.0752,582000.0
2012-04-30 11:30:00,43.01,43.03,42.91,42.93,348800.0,30.0752,30.0891,30.0052,30.0192,348800.0
2012-04-30 11:40:00,42.94,42.97,42.9,42.97,294700.0,30.0262,30.0472,29.9982,30.0472,294700.0
2012-04-30 11:50:00,42.97,43.0,42.9,42.97,287000.0,30.0472,30.0682,29.9982,30.0472,287000.0
2012-04-30 12:00:00,42.97,43.03,42.96,42.97,227500.0,30.0472,30.0891,30.0402,30.0472,227500.0
2012-04-30 12:10:00,42.97,43.01,42.96,43.0,196300.0,30.0472,30.0752,30.0402,30.0682,196300.0
2012-04-30 12:20:00,42.99,43.03,42.96,43.01,145700.0,30.0612,30.0891,30.0402,30.0752,145700.0
2012-04-30 12:30:00,43.01,43.01,42.91,42.93,312300.0,30.0752,30.0752,30.0052,30.0192,312300.0
2012-04-30 12:40:00,42.93,42.98,42.92,42.98,219300.0,30.0192,30.0542,30.0122,30.0542,219300.0
2012-04-30 12:50:00,42.98,43.01,42.93,42.95,250600.0,30.0542,30.0752,30.0192,30.0332,250600.0
2012-04-30 13:00:00,42.95,42.99,42.95,42.97,181000.0,30.0332,30.0612,30.0332,30.0472,181000.0
2012-04-30 13:10:00,42.97,43.01,42.94,42.98,192600.0,30.0472,30.0752,30.0262,30.0542,192600.0
2012-04-30 13:20:00,42.98,42.98,42.89,42.89,254500.0,30.0542,30.0542,29.9912,29.9912,254500.0
2012-04-30 13:30:00,42.89,42.94,42.86,42.88,363300.0,29.9912,30.0262,29.9703,29.9843,363300.0
2012-04-30 13:40:00,42.88,42.89,42.84,42.86,247200.0,29.9843,29.9912,29.9563,29.9703,247200.0
2012-04-30 13:50:00,42.86,42.88,42.8,42.84,346800.0,29.9703,29.9843,29.9283,29.9563,346800.0
2012-04-30 14:00:00,42.84,42.87,42.76,42.76,553800.0,29.9563,29.9773,29.9003,29.9003,553800.0
2012-04-30 14:10:00,42.77,42.78,42.69,42.74,637300.0,29.9073,29.9143,29.8514,29.8864,637300.0
2012-04-30 14:20:00,42.74,42.75,42.65,42.65,749700.0,29.8864,29.8933,29.8234,29.8234,749700.0
2012-04-30 14:30:00,42.65,42.66,42.54,42.58,809800.0,29.8234,29.8304,29.7465,29.7745,809800.0
2012-04-30 14:40:00,42.59,42.68,42.59,42.67,314000.0,29.7815,29.8444,29.7815,29.8374,314000.0
2012-04-30 14:50:00,42.68,42.71,42.59,42.7,508500.0,29.8444,29.8654,29.7815,29.8584,508500.0
2012-04-30 15:00:00,42.7,42.77,42.67,42.74,370200.0,29.8584,29.9073,29.8374,29.8864,370200.0
2012-04-30 15:10:00,42.73,42.77,42.7,42.73,346100.0,29.8794,29.9073,29.8584,29.8794,346100.0
2012-04-30 15:20:00,42.72,42.79,42.72,42.76,378600.0,29.8724,29.9213,29.8724,29.9003,378600.0
2012-04-30 15:30:00,42.75,42.88,42.74,42.87,610700.0,29.8933,29.9843,29.8864,29.9773,610700.0
2012-04-30 15:40:00,42.88,42.91,42.83,42.88,889800.0,29.9843,30.0052,29.9493,29.9843,889800.0
2012-04-30 15:50:00,42.87,42.97,42.85,42.95,1940700.0,29.9773,30.0472,29.9633,30.0332,1940700.0
2012-05-01 09:30:00,43.0,43.33,42.96,43.29,806500.0,30.0682,30.2989,30.0402,30.2709,806500.0
2012-05-01 09:40:00,43.3,43.33,43.09,43.19,688000.0,30.2779,30.2989,30.1311,30.201,688000.0
2012-05-01 09:50:00,43.19,43.25,43.09,43.16,735700.0,30.201,30.243,30.1311,30.18,735700.0
2012-05-01 10:00:00,43.16,43.63,43.16,43.49,1761800.0,30.18,30.5087,30.18,30.4108,1761800.0
2012-05-01 10:10:00,43.5,43.8,43.5,43.73,1123900.0,30.4178,30.6276,30.4178,30.5786,1123900.0
2012-05-01 10:20:00,43.74,43.98,43.74,43.98,1339000.0,30.5856,30.7534,30.5856,30.7534,1339000.0
2012-05-01 10:30:00,43.98,44.06,43.82,43.84,946300.0,30.7534,30.8094,30.6416,30.6555,946300.0
2012-05-01 10:40:00,43.84,43.97,43.83,43.97,590800.0,30.6555,30.7464,30.6485,30.7464,590800.0
2012-05-01 10:50:00,43.97,44.02,43.9,43.98,669800.0,30.7464,30.7814,30.6975,30.7534,669800.0
2012-05-01 11:00:00,43.98,44.02,43.9,43.91,495200.0,30.7534,30.7814,30.6975,30.7045,495200.0
2012-05-01 11:10:00,43.91,43.95,43.84,43.91,1015100.0,30.7045,30.7325,30.6555,30.7045,1015100.0
2012-05-01 11:20:00,43.92,44.06,43.9,44.05,758900.0,30.7115,30.8094,30.6975,30.8024,758900.0
2012-05-01 11:30:00,44.05,44.08,43.98,43.99,406600.0,30.8024,30.8234,30.7534,30.7604,406600.0
2012-05-01 11:40:00,43.99,44.1,43.96,44.09,756500.0,30.7604,30.8373,30.7395,30.8304,756500.0
2012-05-01 11:50:00,44.09,44.15,44.07,44.08,684900.0,30.8304,30.8723,30.8164,30.8234,684900.0
2012-05-01 12:00:00,44.08,44.11,44.05,44.08,349300.0,30.8234,30.8443,30.8024,30.8234,349300.0
2012-05-01 12:10:00,44.08,44.09,44.02,44.07,280400.0,30.8234,30.8304,30.7814,30.8164,280400.0
2012-05-01 12:20:00,44.07,44.1,44.06,44.07,319200.0,30.8164,30.8373,30.8094,30.8164,319200.0
2012-05-01 12:30:00,44.07,44.11,44.05,44.09,361500.0,30.8164,30.8443,30.8024,30.8304,361500.0
2012-05-01 12:40:00,44.1,44.12,44.06,44.11,297100.0,30.8373,30.8513,30.8094,30.8443,297100.0
2012-05-01 12:50:00,44.12,44.22,44.1,44.2,585400.0,30.8513,30.9213,30.8373,30.9073,585400.0
2012-05-01 13:00:00,44.21,44.23,44.14,44.2,339300.0,30.9143,30.9283,30.8653,30.9073,339300.0
2012-05-01 13:10:00,44.2,44.22,44.09,44.1,444000.0,30.9073,30.9213,30.8304,30.8373,444000.0
2012-05-01 13:20:00,44.1,44.2,44.06,44.18,361900.0,30.8373,30.9073,30.8094,30.8933,361900.0
2012-05-01 13:30:00,44.18,44.24,44.17,44.23,275500.0,30.8933,30.9352,30.8863,30.9283,275500.0
2012-05-01 13:40:00,44.23,44.24,44.12,44.13,351200.0,30.9283,30.9352,30.8513,30.8583,351200.0
2012-05-01 13:50:00,44.13,44.21,44.07,44.17,460600.0,30.8583,30.9143,30.8164,30.8863,460600.0
2012-05-01 14:00:00,44.16,44.18,44.09,44.17,321100.0,30.8793,30.8933,30.8304,30.8863,321100.0
2012-05-01 14:10:00,44.16,44.22,44.14,44.16,369700.0,30.8793,30.9213,30.8653,30.8793,369700.0
2012-05-01 14:20:00,44.16,44.22,44.09,44.21,610300.0,30.8793,30.9213,30.8304,30.9143,610300.0
2012-05-01 14:30:00,44.21,44.22,44.13,44.17,465200.0,30.9143,30.9213,30.8583,30.8863,465200.0
2012-05-01 14:40:00,44.16,44.19,44.08,44.09,435000.0,30.8793,30.9003,30.8234,30.8304,435000.0
2012-05-01 14:50:00,44.1,44.1,44.02,44.09,408400.0,30.8373,30.8373,30.7814,30.8304,408400.0
2012-05-01 15:00:00,44.09,44.11,43.95,43.95,520700.0,30.8304,30.8443,30.7325,30.7325,520700.0
2012-05-01 15:10:00,43.95,43.97,43.9,43.95,495800.0,30.7325,30.7464,30.6975,30.7325,495800.0
2012-05-01 15:20:00,43.95,43.99,43.88,43.95,856200.0,30.7325,30.7604,30.6835,30.7325,856200.0
2012-05-01 15:30:00,43.94,43.99,43.85,43.98,579900.0,30.7255,30.7604,30.6625,30.7534,579900.0
2012-05-01 15:40:00,43.97,44.01,43.89,43.92,663400.0,30.7464,30.7744,30.6905,30.7115,663400.0
2012-05-01 15:50:00,43.9,43.91,43.72,43.8,1691100.0,30.6975,30.7045,30.5716,30.6276,1691100.0
2012-05-02 09:30:00,43.46,43.53,43.05,43.06,1530100.0,30.3898,30.4388,30.1031,30.1101,1530100.0
2012-05-02 09:40:00,43.06,43.33,43.06,43.27,1210200.0,30.1101,30.2989,30.1101,30.257,1210200.0
2012-05-02 09:50:00,43.27,43.34,43.03,43.03,891800.0,30.257,30.3059,30.0891,30.0891,891800.0
2012-05-02 10:00:00,43.04,43.06,42.85,42.93,1601300.0,30.0961,30.1101,29.9633,30.0192,1601300.0
2012-05-02 10:10:00,42.93,42.98,42.84,42.95,797000.0,30.0192,30.0542,29.9563,30.0332,797000.0
2012-05-02 10:20:00,42.96,42.99,42.87,42.91,683400.0,30.0402,30.0612,29.9773,30.0052,683400.0
2012-05-02 10:30:00,42.9,43.1,42.88,43.07,722600.0,29.9982,30.1381,29.9843,30.1171,722600.0
2012-05-02 10:40:00,43.07,43.17,43.05,43.17,593200.0,30.1171,30.187,30.1031,30.187,593200.0
2012-05-02 10:50:00,43.17,43.29,43.11,43.16,722000.0,30.187,30.2709,30.1451,30.18,722000.0
2012-05-02 11:00:00,43.16,43.2,43.08,43.1,633800.0,30.18,30.208,30.1241,30.1381,633800.0
2012-05-02 11:10:00,43.1,43.14,43.02,43.07,349100.0,30.1381,30.1661,30.0821,30.1171,349100.0
2012-05-02 11:20:00,43.07,43.1,43.04,43.09,260100.0,30.1171,30.1381,30.0961,30.1311,260100.0
2012-05-02 11:30:00,43.09,43.15,43.04,43.15,322500.0,30.1311,30.1731,30.0961,30.1731,322500.0
2012-05-02 11:40:00,43.15,43.18,43.12,43.15,325200.0,30.1731,30.194,30.1521,30.1731,325200.0
2012-05-02 11:50:00,43.15,43.16,43.05,43.06,351200.0,30.1731,30.18,30.1031,30.1101,351200.0
2012-05-02 12:00:00,43.06,43.08,43.01,43.04,274700.0,30.1101,30.1241,30.0752,30.0961,274700.0
2012-05-02 12:10:00,43.04,43.18,43.04,43.13,294500.0,30.0961,30.194,30.0961,30.1591,294500.0
2012-05-02 12:20:00,43.13,43.23,43.11,43.2,337000.0,30.1591,30.229,30.1451,30.208,337000.0
2012-05-02 12:30:00,43.19,43.25,43.18,43.2,334600.0,30.201,30.243,30.194,30.208,334600.0
2012-05-02 12:40:00,43.19,43.23,43.15,43.17,292900.0,30.201,30.229,30.1731,30.187,292900.0
2012-05-02 12:50:00,43.18,43.22,43.16,43.17,259400.0,30.194,30.222,30.18,30.187,259400.0
2012-05-02 13:00:00,43.17,43.23,43.14,43.21,249000.0,30.187,30.229,30.1661,30.215,249000.0
2012-05-02 13:10:00,43.2,43.22,43.11,43.12,395400.0,30.208,30.222,30.1451,30.1521,395400.0
2012-05-02 13:20:00,43.12,43.14,43.08,43.1,373300.0,30.1521,30.1661,30.1241,30.1381,373300.0
2012-05-02 13:30:00,43.11,43.16,43.08,43.13,269600.0,30.1451,30.18,30.1241,30.1591,269600.0
2012-05-02 13:40:00,43.14,43.25,43.13,43.22,346300.0,30.1661,30.243,30.1591,30.222,346300.0
2012-05-02 13:50:00,43.22,43.25,43.18,43.2,325100.0,30.222,30.243,30.194,30.208,325100.0
2012-05-02 14:00:00,43.19,43.25,43.17,43.24,428600.0,30.201,30.243,30.187,30.236,428600.0
2012-05-02 14:10:00,43.24,43.27,43.18,43.2,363600.0,30.236,30.257,30.194,30.208,363600.0
2012-05-02 14:20:00,43.2,43.3,43.17,43.26,587200.0,30.208,30.2779,30.187,30.25,587200.0
2012-05-02 14:30:00,43.26,43.28,43.17,43.21,388100.0,30.25,30.264,30.187,30.215,388100.0
2012-05-02 14:40:00,43.2,43.25,43.18,43.2,272800.0,30.208,30.243,30.194,30.208,272800.0
2012-05-02 14:50:00,43.2,43.26,43.17,43.2,350800.0,30.208,30.25,30.187,30.208,350800.0
2012-05-02 15:00:00,43.2,43.23,43.09,43.09,439900.0,30.208,30.229,30.1311,30.1311,439900.0
2012-05-02 15:10:00,43.09,43.15,43.07,43.11,454100.0,30.1311,30.1731,30.1171,30.1451,454100.0
2012-05-02 15:20:00,43.12,43.19,43.12,43.19,410100.0,30.1521,30.201,30.1521,30.201,410100.0
2012-05-02 15:30:00,43.19,43.24,43.14,43.24,442900.0,30.201,30.236,30.1661,30.236,442900.0
2012-05-02 15:40:00,43.24,43.26,43.19,43.24,735700.0,30.236,30.25,30.201,30.236,735700.0
2012-05-02 15:50:00,43.24,43.25,43.18,43.23,1437500.0,30.236,30.243,30.194,30.229,1437500.0
2012-05-03 09:30:00,43.38,43.4,43.06,43.16,737100.0,30.3339,30.3479,30.1101,30.18,737100.0
2012-05-03 09:40:00,43.16,43.3,43.12,43.26,482400.0,30.18,30.2779,30.1521,30.25,482400.0
2012-05-03 09:50:00,43.25,43.34,43.11,43.18,665400.0,30.243,30.3059,30.1451,30.194,665400.0
2012-05-03 10:00:00,43.17,43.17,42.85,42.99,1178500.0,30.187,30.187,29.9633,30.0612,1178500.0
2012-05-03 10:10:00,42.98,42.98,42.86,42.87,601300.0,30.0542,30.0542,29.9703,29.9773,601300.0
2012-05-03 10:20:00,42.87,43.02,42.81,43.0,507400.0,29.9773,30.0821,29.9353,30.0682,507400.0
2012-05-03 10:30:00,43.0,43.14,42.96,43.11,546900.0,30.0682,30.1661,30.0402,30.1451,546900.0
2012-05-03 10:40:00,43.1,43.12,43.04,43.11,232200.0,30.1381,30.1521,30.0961,30.1451,232200.0
2012-05-03 10:50:00,43.11,43.11,43.03,43.1,550800.0,30.1451,30.1451,30.0891,30.1381,550800.0
2012-05-03 11:00:00,43.1,43.15,43.03,43.15,433200.0,30.1381,30.1731,30.0891,30.1731,433200.0
2012-05-03 11:10:00,43.16,43.21,43.14,43.17,297300.0,30.18,30.215,30.1661,30.187,297300.0
2012-05-03 11:20:00,43.17,43.25,43.15,43.2,227200.0,30.187,30.243,30.1731,30.208,227200.0
2012-05-03 11:30:00,43.21,43.23,43.06,43.07,260800.0,30.215,30.229,30.1101,30.1171,260800.0
2012-05-03 11:40:00,43.07,43.1,42.89,42.92,665000.0,30.1171,30.1381,29.9912,30.0122,665000.0
2012-05-03 11:50:00,42.92,42.98,42.85,42.9,553400.0,30.0122,30.0542,29.9633,29.9982,553400.0
2012-05-03 12:00:00,42.9,42.99,42.9,42.98,278200.0,29.9982,30.0612,29.9982,30.0542,278200.0
2012-05-03 12:10:00,42.99,43.06,42.98,43.03,313000.0,30.0612,30.1101,30.0542,30.0891,313000.0
2012-05-03 12:20:00,43.03,43.04,42.95,43.01,477700.0,30.0891,30.0961,30.0332,30.0752,477700.0
2012-05-03 12:30:00,43.01,43.09,43.0,43.07,165800.0,30.0752,30.1311,30.0682,30.1171,165800.0
2012-05-03 12:40:00,43.06,43.07,42.99,43.02,349000.0,30.1101,30.1171,30.0612,30.0821,349000.0
2012-05-03 12:50:00,43.02,43.02,42.92,42.93,238000.0,30.0821,30.0821,30.0122,30.0192,238000.0
2012-05-03 13:00:00,42.93,42.97,42.9,42.92,325000.0,30.0192,30.0472,29.9982,30.0122,325000.0
2012-05-03 13:10:00,42.92,42.93,42.82,42.9,490500.0,30.0122,30.0192,29.9423,29.9982,490500.0
2012-05-03 13:20:00,42.9,42.91,42.85,42.86,304900.0,29.9982,30.0052,29.9633,29.9703,304900.0
2012-05-03 13:30:00,42.86,42.88,42.79,42.81,453700.0,29.9703,29.9843,29.9213,29.9353,453700.0
2012-05-03 13:40:00,42.81,42.81,42.67,42.77,876300.0,29.9353,29.9353,29.8374,29.9073,876300.0
2012-05-03 13:50:00,42.77,42.88,42.75,42.83,360200.0,29.9073,29.9843,29.8933,29.9493,360200.0
2012-05-03 14:00:00,42.83,42.84,42.75,42.78,237200.0,29.9493,29.9563,29.8933,29.9143,237200.0
2012-05-03 14:10:00,42.78,42.92,42.78,42.89,413000.0,29.9143,30.0122,29.9143,29.9912,413000.0
2012-05-03 14:20:00,42.89,42.91,42.82,42.83,275000.0,29.9912,30.0052,29.9423,29.9493,275000.0
2012-05-03 14:30:00,42.82,42.86,42.79,42.82,270700.0,29.9423,29.9703,29.9213,29.9423,270700.0
2012-05-03 14:40:00,42.81,42.82,42.74,42.79,290500.0,29.9353,29.9423,29.8864,29.9213,290500.0
2012-05-03 14:50:00,42.8,42.9,42.79,42.88,234000.0,29.9283,29.9982,29.9213,29.9843,234000.0
2012-05-03 15:00:00,42.88,42.89,42.81,42.86,366600.0,29.9843,29.9912,29.9353,29.9703,366600.0
2012-05-03 15:10:00,42.86,42.96,42.81,42.95,454900.0,29.9703,30.0402,29.9353,30.0332,454900.0
2012-05-03 15:20:00,42.95,43.0,42.94,42.95,444900.0,30.0332,30.0682,30.0262,30.0332,444900.0
2012-05-03 15:30:00,42.96,43.05,42.95,42.97,538500.0,30.0402,30.1031,30.0332,30.0472,538500.0
2012-05-03 15:40:00,42.97,43.04,42.95,43.03,840700.0,30.0472,30.0961,30.0332,30.0891,840700.0
2012-05-03 15:50:00,43.03,43.05,42.99,43.0,1160900.0,30.0891,30.1031,30.0612,30.0682,1160900.0
2012-05-04 09:30:00,42.32,42.68,42.23,42.23,1923300.0,29.5927,29.8444,29.5297,29.5297,1923300.0
2012-05-04 09:40:00,42.24,42.36,42.08,42.35,1520000.0,29.5367,29.6206,29.4248,29.6136,1520000.0
2012-05-04 09:50:00,42.35,42.43,42.18,42.23,1101600.0,29.6136,29.6696,29.4948,29.5297,1101600.0
2012-05-04 10:00:00,42.22,42.27,42.1,42.2,1150900.0,29.5227,29.5577,29.4388,29.5088,1150900.0
2012-05-04 10:10:00,42.2,42.31,42.13,42.22,814100.0,29.5088,29.5857,29.4598,29.5227,814100.0
2012-05-04 10:20:00,42.23,42.29,42.21,42.23,740600.0,29.5297,29.5717,29.5157,29.5297,740600.0
2012-05-04 10:30:00,42.23,42.25,42.06,42.12,919900.0,29.5297,29.5437,29.4109,29.4528,919900.0
2012-05-04 10:40:00,42.12,42.2,42.07,42.09,618000.0,29.4528,29.5088,29.4179,29.4318,618000.0
2012-05-04 10:50:00,42.09,42.15,42.08,42.13,388200.0,29.4318,29.4738,29.4248,29.4598,388200.0
2012-05-04 11:00:00,42.13,42.15,41.95,42.0,993100.0,29.4598,29.4738,29.3339,29.3689,993100.0
2012-05-04 11:10:00,42.0,42.06,41.96,41.99,524300.0,29.3689,29.4109,29.3409,29.3619,524300.0
2012-05-04 11:20:00,42.0,42.03,41.92,41.93,518700.0,29.3689,29.3899,29.313,29.32,518700.0
2012-05-04 11:30:00,41.92,41.96,41.82,41.88,710800.0,29.313,29.3409,29.243,29.285,710800.0
2012-05-04 11:40:00,41.89,41.97,41.88,41.96,498400.0,29.292,29.3479,29.285,29.3409,498400.0
2012-05-04 11:50:00,41.96,42.0,41.81,41.84,535700.0,29.3409,29.3689,29.236,29.257,535700.0
2012-05-04 12:00:00,41.85,41.91,41.8,41.91,419600.0,29.264,29.306,29.2291,29.306,419600.0
2012-05-04 12:10:00,41.91,41.98,41.89,41.97,337900.0,29.306,29.3549,29.292,29.3479,337900.0
2012-05-04 12:20:00,41.98,41.98,41.85,41.87,311600.0,29.3549,29.3549,29.264,29.278,311600.0
2012-05-04 12:30:00,41.87,41.88,41.74,41.77,785700.0,29.278,29.285,29.1871,29.2081,785700.0
2012-05-04 12:40:00,41.76,41.82,41.75,41.77,441700.0,29.2011,29.243,29.1941,29.2081,441700.0
2012-05-04 12:50:00,41.78,41.91,41.77,41.89,503500.0,29.2151,29.306,29.2081,29.292,503500.0
2012-05-04 13:00:00,41.89,42.0,41.89,41.94,450700.0,29.292,29.3689,29.292,29.3269,450700.0
2012-05-04 13:10:00,41.94,42.01,41.89,42.0,412800.0,29.3269,29.3759,29.292,29.3689,412800.0
2012-05-04 13:20:00,42.01,42.01,41.94,41.99,327200.0,29.3759,29.3759,29.3269,29.3619,327200.0
2012-05-04 13:30:00,41.99,42.03,41.96,42.01,354800.0,29.3619,29.3899,29.3409,29.3759,354800.0
2012-05-04 13:40:00,42.01,42.03,41.99,42.01,227900.0,29.3759,29.3899,29.3619,29.3759,227900.0
2012-05-04 13:50:00,42.02,42.06,41.99,42.03,308400.0,29.3829,29.4109,29.3619,29.3899,308400.0
2012-05-04 14:00:00,42.03,42.04,41.96,41.98,334400.0,29.3899,29.3969,29.3409,29.3549,334400.0
2012-05-04 14:10:00,41.99,41.99,41.9,41.94,544100.0,29.3619,29.3619,29.299,29.3269,544100.0
2012-05-04 14:20:00,41.95,42.01,41.93,41.98,398900.0,29.3339,29.3759,29.32,29.3549,398900.0
2012-05-04 14:30:00,41.98,41.99,41.79,41.8,596800.0,29.3549,29.3619,29.2221,29.2291,596800.0
2012-05-04 14:40:00,41.81,41.88,41.76,41.85,472300.0,29.236,29.285,29.2011,29.264,472300.0
2012-05-04 14:50:00,41.84,41.93,41.81,41.89,360100.0,29.257,29.32,29.236,29.292,360100.0
2012-05-04 15:00:00,41.89,41.94,41.87,41.89,534300.0,29.292,29.3269,29.278,29.292,534300.0
2012-05-04 15:10:00,41.89,41.91,41.82,41.83,474100.0,29.292,29.306,29.243,29.25,474100.0
2012-05-04 15:20:00,41.83,41.87,41.78,41.8,520300.0,29.25,29.278,29.2151,29.2291,520300.0
2012-05-04 15:30:00,41.8,41.86,41.79,41.82,982500.0,29.2291,29.271,29.2221,29.243,982500.0
2012-05-04 15:40:00,41.81,41.92,41.81,41.85,1487400.0,29.236,29.313,29.236,29.264,1487400.0
2012-05-04 15:50:00,41.86,41.89,41.71,41.72,2698700.0,29.271,29.292,29.1661,29.1731,2698700.0
2012-05-07 09:30:00,41.47,42.4,41.37,42.15,2506700.0,28.9983,29.6486,28.9284,29.4738,2506700.0
2012-05-07 09:40:00,42.14,42.21,41.83,41.87,1144200.0,29.4668,29.5157,29.25,29.278,1144200.0
2012-05-07 09:50:00,41.87,41.99,41.83,41.99,918600.0,29.278,29.3619,29.25,29.3619,918600.0
2012-05-07 10:00:00,41.99,42.09,41.9,41.93,674800.0,29.3619,29.4318,29.299,29.32,674800.0
2012-05-07 10:10:00,41.92,41.93,41.75,41.91,603500.0,29.313,29.32,29.1941,29.306,603500.0
2012-05-07 10:20:00,41.91,41.97,41.76,41.77,490400.0,29.306,29.3479,29.2011,29.2081,490400.0
2012-05-07 10:30:00,41.78,41.82,41.69,41.79,682000.0,29.2151,29.243,29.1521,29.2221,682000.0
2012-05-07 10:40:00,41.79,41.85,41.72,41.83,610600.0,29.2221,29.264,29.1731,29.25,610600.0
2012-05-07 10:50:00,41.83,41.83,41.71,41.75,500800.0,29.25,29.25,29.1661,29.1941,500800.0
2012-05-07 11:00:00,41.76,41.95,41.75,41.95,626500.0,29.2011,29.3339,29.1941,29.3339,626500.0
2012-05-07 11:10:00,41.95,41.98,41.86,41.88,676500.0,29.3339,29.3549,29.271,29.285,676500.0
2012-05-07 11:20:00,41.89,41.9,41.77,41.78,544500.0,29.292,29.299,29.2081,29.2151,544500.0
2012-05-07 11:30:00,41.77,41.86,41.73,41.84,771500.0,29.2081,29.271,29.1801,29.257,771500.0
2012-05-07 11:40:00,41.85,41.85,41.79,41.85,377200.0,29.264,29.264,29.2221,29.264,377200.0
2012-05-07 11:50:00,41.85,41.88,41.81,41.84,429200.0,29.264,29.285,29.236,29.257,429200.0
2012-05-07 12:00:00,41.84,41.89,41.84,41.86,876800.0,29.257,29.292,29.257,29.271,876800.0
2012-05-07 12:10:00,41.86,41.87,41.82,41.84,493100.0,29.271,29.278,29.243,29.257,493100.0
2012-05-07 12:20:00,41.85,41.91,41.83,41.88,469500.0,29.264,29.306,29.25,29.285,469500.0
2012-05-07 12:30:00,41.88,42.04,41.87,41.97,885900.0,29.285,29.3969,29.278,29.3479,885900.0
2012-05-07 12:40:00,41.96,41.98,41.84,41.85,602300.0,29.3409,29.3549,29.257,29.264,602300.0
2012-05-07 12:50:00,41.86,41.91,41.85,41.91,393000.0,29.271,29.306,29.264,29.306,393000.0
2012-05-07 13:00:00,41.91,41.91,41.85,41.89,231100.0,29.306,29.306,29.264,29.292,231100.0
2012-05-07 13:10:00,41.89,41.91,41.83,41.89,362000.0,29.292,29.306,29.25,29.292,362000.0
2012-05-07 13:20:00,41.89,41.94,41.85,41.88,590900.0,29.292,29.3269,29.264,29.285,590900.0
2012-05-07 13:30:00,41.88,41.98,41.86,41.98,283600.0,29.285,29.3549,29.271,29.3549,283600.0
2012-05-07 13:40:00,41.98,42.02,41.95,42.01,216800.0,29.3549,29.3829,29.3339,29.3759,216800.0
2012-05-07 13:50:00,42.02,42.02,41.94,41.95,540700.0,29.3829,29.3829,29.3269,29.3339,540700.0
2012-05-07 14:00:00,41.95,42.05,41.95,41.97,368000.0,29.3339,29.4039,29.3339,29.3479,368000.0
2012-05-07 14:10:00,41.97,42.0,41.95,41.96,280600.0,29.3479,29.3689,29.3339,29.3409,280600.0
2012-05-07 14:20:00,41.96,41.99,41.91,41.94,408300.0,29.3409,29.3619,29.306,29.3269,408300.0
2012-05-07 14:30:00,41.95,41.96,41.88,41.91,283200.0,29.3339,29.3409,29.285,29.306,283200.0
2012-05-07 14:40:00,41.92,41.93,41.86,41.91,494800.0,29.313,29.32,29.271,29.306,494800.0
2012-05-07 14:50:00,41.91,42.0,41.89,41.93,424100.0,29.306,29.3689,29.292,29.32,424100.0
2012-05-07 15:00:00,41.93,41.98,41.83,41.83,502600.0,29.32,29.3549,29.25,29.25,502600.0
2012-05-07 15:10:00,41.84,41.93,41.82,41.91,345800.0,29.257,29.32,29.243,29.306,345800.0
2012-05-07 15:20:00,41.92,41.92,41.85,41.85,756900.0,29.313,29.313,29.264,29.264,756900.0
2012-05-07 15:30:00,41.86,41.9,41.83,41.9,576500.0,29.271,29.299,29.25,29.299,576500.0
2012-05-07 15:40:00,41.9,41.9,41.82,41.82,645300.0,29.299,29.299,29.243,29.243,645300.0
2012-05-07 15:50:00,41.83,41.83,41.73,41.78,1676800.0,29.25,29.25,29.1801,29.2151,1676800.0
2012-05-08 09:30:00,41.5,41.63,41.38,41.52,955800.0,29.0193,29.1102,28.9354,29.0333,955800.0
2012-05-08 09:40:00,41.51,41.84,41.47,41.73,778100.0,29.0263,29.257,28.9983,29.1801,778100.0
2012-05-08 09:50:00,41.72,41.79,41.63,41.68,557800.0,29.1731,29.2221,29.1102,29.1451,557800.0
2012-05-08 10:00:00,41.68,41.71,41.54,41.65,636700.0,29.1451,29.1661,29.0472,29.1242,636700.0
2012-05-08 10:10:00,41.65,41.71,41.49,41.69,667800.0,29.1242,29.1661,29.0123,29.1521,667800.0
2012-05-08 10:20:00,41.69,41.73,41.52,41.55,845100.0,29.1521,29.1801,29.0333,29.0542,845100.0
2012-05-08 10:30:00,41.54,41.57,41.4,41.54,1224200.0,29.0472,29.0682,28.9493,29.0472,1224200.0
2012-05-08 10:40:00,41.54,41.58,41.41,41.46,508900.0,29.0472,29.0752,28.9563,28.9913,508900.0
2012-05-08 10:50:00,41.47,41.56,41.43,41.48,467300.0,28.9983,29.0612,28.9703,29.0053,467300.0
2012-05-08 11:00:00,41.47,41.49,41.28,41.32,830200.0,28.9983,29.0123,28.8654,28.8934,830200.0
2012-05-08 11:10:00,41.31,41.43,41.24,41.43,625000.0,28.8864,28.9703,28.8375,28.9703,625000.0
2012-05-08 11:20:00,41.43,41.44,41.34,41.36,440600.0,28.9703,28.9773,28.9074,28.9214,440600.0
2012-05-08 11:30:00,41.35,41.4,41.28,41.3,582900.0,28.9144,28.9493,28.8654,28.8794,582900.0
2012-05-08 11:40:00,41.3,41.37,41.26,41.3,549000.0,28.8794,28.9284,28.8515,28.8794,549000.0
2012-05-08 11:50:00,41.31,41.4,41.28,41.37,564900.0,28.8864,28.9493,28.8654,28.9284,564900.0
2012-05-08 12:00:00,41.36,41.41,41.25,41.28,366600.0,28.9214,28.9563,28.8445,28.8654,366600.0
2012-05-08 12:10:00,41.28,41.3,41.25,41.28,347100.0,28.8654,28.8794,28.8445,28.8654,347100.0
2012-05-08 12:20:00,41.28,41.29,41.07,41.08,917500.0,28.8654,28.8724,28.7186,28.7256,917500.0
2012-05-08 12:30:00,41.09,41.13,41.05,41.08,528800.0,28.7326,28.7605,28.7046,28.7256,528800.0
2012-05-08 12:40:00,41.09,41.09,40.99,41.0,1102100.0,28.7326,28.7326,28.6627,28.6696,1102100.0
2012-05-08 12:50:00,41.01,41.01,40.95,41.0,353200.0,28.6766,28.6766,28.6347,28.6696,353200.0
2012-05-08 13:00:00,41.0,41.02,40.97,40.99,488600.0,28.6696,28.6836,28.6487,28.6627,488600.0
2012-05-08 13:10:00,41.0,41.08,40.99,41.05,508300.0,28.6696,28.7256,28.6627,28.7046,508300.0
2012-05-08 13:20:00,41.06,41.11,41.02,41.11,889800.0,28.7116,28.7466,28.6836,28.7466,889800.0
2012-05-08 13:30:00,41.12,41.19,41.1,41.17,529000.0,28.7536,28.8025,28.7396,28.7885,529000.0
2012-05-08 13:40:00,41.17,41.19,41.14,41.16,413300.0,28.7885,28.8025,28.7675,28.7815,413300.0
2012-05-08 13:50:00,41.16,41.18,41.08,41.18,312200.0,28.7815,28.7955,28.7256,28.7955,312200.0
2012-05-08 14:00:00,41.17,41.2,41.09,41.16,423300.0,28.7885,28.8095,28.7326,28.7815,423300.0
2012-05-08 14:10:00,41.16,41.18,41.0,41.01,483800.0,28.7815,28.7955,28.6696,28.6766,483800.0
2012-05-08 14:20:00,41.01,41.09,40.96,41.08,441400.0,28.6766,28.7326,28.6417,28.7256,441400.0
2012-05-08 14:30:00,41.09,41.15,41.07,41.11,477900.0,28.7326,28.7745,28.7186,28.7466,477900.0
2012-05-08 14:40:00,41.11,41.16,41.08,41.16,621400.0,28.7466,28.7815,28.7256,28.7815,621400.0
2012-05-08 14:50:00,41.15,41.22,41.14,41.17,670100.0,28.7745,28.8235,28.7675,28.7885,670100.0
2012-05-08 15:00:00,41.17,41.27,41.12,41.2,606100.0,28.7885,28.8584,28.7536,28.8095,606100.0
2012-05-08 15:10:00,41.2,41.35,41.17,41.32,990500.0,28.8095,28.9144,28.7885,28.8934,990500.0
2012-05-08 15:20:00,41.32,41.4,41.21,41.34,918100.0,28.8934,28.9493,28.8165,28.9074,918100.0
2012-05-08 15:30:00,41.34,41.41,41.23,41.36,765600.0,28.9074,28.9563,28.8305,28.9214,765600.0
2012-05-08 15:40:00,41.37,41.41,41.33,41.35,1042400.0,28.9284,28.9563,28.9004,28.9144,1042400.0
2012-05-08 15:50:00,41.35,41.49,41.35,41.37,1645300.0,28.9144,29.0123,28.9144,28.9284,1645300.0
2012-05-09 09:30:00,40.75,40.9,40.55,40.71,1824900.0,28.4948,28.5997,28.355,28.4669,1824900.0
2012-05-09 09:40:00,40.72,40.89,40.5,40.51,1618400.0,28.4739,28.5927,28.32,28.327,1618400.0
2012-05-09 09:50:00,40.51,40.62,40.4,40.47,1129900.0,28.327,28.4039,28.2501,28.299,1129900.0
2012-05-09 10:00:00,40.48,40.72,40.45,40.5,2324800.0,28.306,28.4739,28.2851,28.32,2324800.0
2012-05-09 10:10:00,40.51,40.57,40.35,40.51,1181200.0,28.327,28.369,28.2151,28.327,1181200.0
2012-05-09 10:20:00,40.51,40.52,40.16,40.18,1472700.0,28.327,28.334,28.0823,28.0963,1472700.0
2012-05-09 10:30:00,40.18,40.28,40.12,40.24,1440200.0,28.0963,28.1662,28.0543,28.1382,1440200.0
2012-05-09 10:40:00,40.24,40.46,40.2,40.36,893300.0,28.1382,28.292,28.1102,28.2221,893300.0
2012-05-09 10:50:00,40.36,40.38,40.21,40.25,699900.0,28.2221,28.2361,28.1172,28.1452,699900.0
2012-05-09 11:00:00,40.24,40.35,40.15,40.34,1094500.0,28.1382,28.2151,28.0753,28.2081,1094500.0
2012-05-09 11:10:00,40.34,40.56,40.33,40.55,1299100.0,28.2081,28.362,28.2011,28.355,1299100.0
2012-05-09 11:20:00,40.55,40.68,40.55,40.61,976300.0,28.355,28.4459,28.355,28.3969,976300.0
2012-05-09 11:30:00,40.6,40.72,40.56,40.71,690900.0,28.3899,28.4739,28.362,28.4669,690900.0
2012-05-09 11:40:00,40.72,40.77,40.66,40.68,565800.0,28.4739,28.5088,28.4319,28.4459,565800.0
2012-05-09 11:50:00,40.67,40.68,40.53,40.54,523400.0,28.4389,28.4459,28.341,28.348,523400.0
2012-05-09 12:00:00,40.55,40.66,40.55,40.55,384300.0,28.355,28.4319,28.355,28.355,384300.0
2012-05-09 12:10:00,40.56,40.66,40.5,40.64,528300.0,28.362,28.4319,28.32,28.4179,528300.0
2012-05-09 12:20:00,40.65,40.68,40.6,40.65,415000.0,28.4249,28.4459,28.3899,28.4249,415000.0
2012-05-09 12:30:00,40.65,40.66,40.51,40.56,608800.0,28.4249,28.4319,28.327,28.362,608800.0
2012-05-09 12:40:00,40.57,40.59,40.47,40.53,967600.0,28.369,28.3829,28.299,28.341,967600.0
2012-05-09 12:50:00,40.53,40.63,40.49,40.62,508500.0,28.341,28.4109,28.313,28.4039,508500.0
2012-05-09 13:00:00,40.62,40.73,40.61,40.72,788900.0,28.4039,28.4808,28.3969,28.4739,788900.0
2012-05-09 13:10:00,40.72,40.74,40.63,40.66,293600.0,28.4739,28.4878,28.4109,28.4319,293600.0
2012-05-09 13:20:00,40.67,40.91,40.67,40.87,1074800.0,28.4389,28.6067,28.4389,28.5787,1074800.0
2012-05-09 13:30:00,40.87,40.97,40.84,40.85,656100.0,28.5787,28.6487,28.5578,28.5648,656100.0
2012-05-09 13:40:00,40.85,40.97,40.85,40.95,433600.0,28.5648,28.6487,28.5648,28.6347,433600.0
2012-05-09 13:50:00,40.95,41.02,40.86,40.9,600000.0,28.6347,28.6836,28.5717,28.5997,600000.0
2012-05-09 14:00:00,40.89,40.91,40.81,40.82,363700.0,28.5927,28.6067,28.5368,28.5438,363700.0
2012-05-09 14:10:00,40.82,40.88,40.64,40.68,944800.0,28.5438,28.5857,28.4179,28.4459,944800.0
2012-05-09 14:20:00,40.68,40.88,40.67,40.87,525500.0,28.4459,28.5857,28.4389,28.5787,525500.0
2012-05-09 14:30:00,40.87,40.89,40.8,40.81,403200.0,28.5787,28.5927,28.5298,28.5368,403200.0
2012-05-09 14:40:00,40.82,40.88,40.77,40.78,524200.0,28.5438,28.5857,28.5088,28.5158,524200.0
2012-05-09 14:50:00,40.79,40.87,40.74,40.78,628400.0,28.5228,28.5787,28.4878,28.5158,628400.0
2012-05-09 15:00:00,40.77,40.81,40.75,40.79,551700.0,28.5088,28.5368,28.4948,28.5228,551700.0
2012-05-09 15:10:00,40.79,40.88,40.72,40.81,690800.0,28.5228,28.5857,28.4739,28.5368,690800.0
2012-05-09 15:20:00,40.82,40.93,40.78,40.86,653300.0,28.5438,28.6207,28.5158,28.5717,653300.0
2012-05-09 15:30:00,40.86,40.89,40.74,40.79,1055800.0,28.5717,28.5927,28.4878,28.5228,1055800.0
2012-05-09 15:40:00,40.79,40.84,40.76,40.81,1312500.0,28.5228,28.5578,28.5018,28.5368,1312500.0
2012-05-09 15:50:00,40.8,40.82,40.63,40.65,2230900.0,28.5298,28.5438,28.4109,28.4249,2230900.0
2012-05-10 09:30:00,41.27,41.39,41.04,41.26,1725900.0,28.8584,28.9424,28.6976,28.8515,1725900.0
2012-05-10 09:40:00,41.26,41.28,41.02,41.27,1208000.0,28.8515,28.8654,28.6836,28.8584,1208000.0
2012-05-10 09:50:00,41.28,41.4,41.24,41.24,901000.0,28.8654,28.9493,28.8375,28.8375,901000.0
2012-05-10 10:00:00,41.24,41.37,41.24,41.34,752700.0,28.8375,28.9284,28.8375,28.9074,752700.0
2012-05-10 10:10:00,41.34,41.35,41.2,41.25,881300.0,28.9074,28.9144,28.8095,28.8445,881300.0
2012-05-10 10:20:00,41.25,41.32,41.08,41.12,821700.0,28.8445,28.8934,28.7256,28.7536,821700.0
2012-05-10 10:30:00,41.13,41.24,41.08,41.17,703600.0,28.7605,28.8375,28.7256,28.7885,703600.0
2012-05-10 10:40:00,41.16,41.25,41.1,41.17,601400.0,28.7815,28.8445,28.7396,28.7885,601400.0
2012-05-10 10:50:00,41.17,41.2,40.95,40.99,962900.0,28.7885,28.8095,28.6347,28.6627,962900.0
2012-05-10 11:00:00,41.0,41.07,40.88,40.94,579600.0,28.6696,28.7186,28.5857,28.6277,579600.0
2012-05-10 11:10:00,40.94,41.0,40.9,41.0,649500.0,28.6277,28.6696,28.5997,28.6696,649500.0
2012-05-10 11:20:00,41.0,41.01,40.92,40.98,621700.0,28.6696,28.6766,28.6137,28.6557,621700.0
2012-05-10 11:30:00,40.99,41.18,40.97,41.12,649000.0,28.6627,28.7955,28.6487,28.7536,649000.0
2012-05-10 11:40:00,41.13,41.18,41.0,41.07,553100.0,28.7605,28.7955,28.6696,28.7186,553100.0
2012-05-10 11:50:00,41.08,41.12,41.05,41.1,311800.0,28.7256,28.7536,28.7046,28.7396,311800.0
2012-05-10 12:00:00,41.11,41.11,40.94,41.01,366900.0,28.7466,28.7466,28.6277,28.6766,366900.0
2012-05-10 12:10:00,41.02,41.1,40.94,41.09,364500.0,28.6836,28.7396,28.6277,28.7326,364500.0
2012-05-10 12:20:00,41.08,41.21,41.04,41.16,478000.0,28.7256,28.8165,28.6976,28.7815,478000.0
2012-05-10 12:30:00,41.15,41.25,41.14,41.17,426600.0,28.7745,28.8445,28.7675,28.7885,426600.0
2012-05-10 12:40:00,41.16,41.2,41.1,41.14,247100.0,28.7815,28.8095,28.7396,28.7675,247100.0
2012-05-10 12:50:00,41.13,41.24,41.11,41.17,350100.0,28.7605,28.8375,28.7466,28.7885,350100.0
2012-05-10 13:00:00,41.18,41.19,41.08,41.16,346800.0,28.7955,28.8025,28.7256,28.7815,346800.0
2012-05-10 13:10:00,41.16,41.18,41.08,41.14,246800.0,28.7815,28.7955,28.7256,28.7675,246800.0
2012-05-10 13:20:00,41.14,41.18,41.11,41.15,221800.0,28.7675,28.7955,28.7466,28.7745,221800.0
2012-05-10 13:30:00,41.15,41.22,41.08,41.08,280200.0,28.7745,28.8235,28.7256,28.7256,280200.0
2012-05-10 13:40:00,41.08,41.13,41.03,41.06,498600.0,28.7256,28.7605,28.6906,28.7116,498600.0
2012-05-10 13:50:00,41.05,41.1,40.97,41.0,627500.0,28.7046,28.7396,28.6487,28.6696,627500.0
2012-05-10 14:00:00,40.99,41.03,40.97,41.0,303100.0,28.6627,28.6906,28.6487,28.6696,303100.0
2012-05-10 14:10:00,40.99,41.03,40.97,41.0,401700.0,28.6627,28.6906,28.6487,28.6696,401700.0
2012-05-10 14:20:00,41.0,41.01,40.92,40.93,324500.0,28.6696,28.6766,28.6137,28.6207,324500.0
2012-05-10 14:30:00,40.93,40.95,40.83,40.89,570200.0,28.6207,28.6347,28.5508,28.5927,570200.0
2012-05-10 14:40:00,40.89,40.9,40.82,40.83,629000.0,28.5927,28.5997,28.5438,28.5508,629000.0
2012-05-10 14:50:00,40.82,40.89,40.78,40.8,438600.0,28.5438,28.5927,28.5158,28.5298,438600.0
2012-05-10 15:00:00,40.81,40.82,40.7,40.73,656000.0,28.5368,28.5438,28.4599,28.4808,656000.0
2012-05-10 15:10:00,40.73,40.8,40.71,40.8,521200.0,28.4808,28.5298,28.4669,28.5298,521200.0
2012-05-10 15:20:00,40.8,40.8,40.7,40.79,602600.0,28.5298,28.5298,28.4599,28.5228,602600.0
2012-05-10 15:30:00,40.79,40.83,40.75,40.82,778400.0,28.5228,28.5508,28.4948,28.5438,778400.0
2012-05-10 15:40:00,40.82,40.85,40.71,40.74,1062400.0,28.5438,28.5648,28.4669,28.4878,1062400.0
2012-05-10 15:50:00,40.73,40.75,40.54,40.73,2180400.0,28.4808,28.4948,28.348,28.4808,2180400.0
2012-05-11 09:30:00,37.14,37.41,36.73,36.88,26719500.0,25.9705,26.1593,25.6838,25.7887,26719500.0
2012-05-11 09:40:00,36.87,37.19,36.71,37.15,15074200.0,25.7817,26.0055,25.6698,25.9775,15074200.0
2012-05-11 09:50:00,37.15,37.42,37.02,37.27,10002400.0,25.9775,26.1663,25.8866,26.0614,10002400.0
2012-05-11 10:00:00,37.27,37.5,37.23,37.25,8533100.0,26.0614,26.2222,26.0334,26.0474,8533100.0
2012-05-11 10:10:00,37.26,37.61,37.24,37.61,8420300.0,26.0544,26.2992,26.0404,26.2992,8420300.0
2012-05-11 10:20:00,37.61,37.7,37.5,37.52,9713800.0,26.2992,26.3621,26.2222,26.2362,9713800.0
2012-05-11 10:30:00,37.52,37.59,37.4,37.47,5713200.0,26.2362,26.2852,26.1523,26.2013,5713200.0
2012-05-11 10:40:00,37.46,37.5,37.35,37.5,4383500.0,26.1943,26.2222,26.1173,26.2222,4383500.0
2012-05-11 10:50:00,37.5,37.56,37.38,37.49,5326900.0,26.2222,26.2642,26.1383,26.2152,5326900.0
2012-05-11 11:00:00,37.49,37.75,37.48,37.62,6109000.0,26.2152,26.3971,26.2083,26.3061,6109000.0
2012-05-11 11:10:00,37.62,37.78,37.59,37.74,4706400.0,26.3061,26.418,26.2852,26.3901,4706400.0
2012-05-11 11:20:00,37.74,37.98,37.7,37.97,4248700.0,26.3901,26.5579,26.3621,26.5509,4248700.0
2012-05-11 11:30:00,37.97,37.99,37.8,37.83,3932400.0,26.5509,26.5649,26.432,26.453,3932400.0
2012-05-11 11:40:00,37.82,37.9,37.69,37.74,3864800.0,26.446,26.5019,26.3551,26.3901,3864800.0
2012-05-11 11:50:00,37.73,37.75,37.56,37.75,2536700.0,26.3831,26.3971,26.2642,26.3971,2536700.0
2012-05-11 12:00:00,37.73,37.75,37.61,37.7,1869700.0,26.3831,26.3971,26.2992,26.3621,1869700.0
2012-05-11 12:10:00,37.71,37.77,37.65,37.75,2170900.0,26.3691,26.411,26.3271,26.3971,2170900.0
2012-05-11 12:20:00,37.75,37.98,37.75,37.85,2454400.0,26.3971,26.5579,26.3971,26.467,2454400.0
2012-05-11 12:30:00,37.85,37.86,37.69,37.74,2555400.0,26.467,26.474,26.3551,26.3901,2555400.0
2012-05-11 12:40:00,37.73,37.88,37.73,37.79,2094500.0,26.3831,26.488,26.3831,26.425,2094500.0
2012-05-11 12:50:00,37.79,37.8,37.38,37.47,3540500.0,26.425,26.432,26.1383,26.2013,3540500.0
2012-05-11 13:00:00,37.47,37.61,37.46,37.5,2913400.0,26.2013,26.2992,26.1943,26.2222,2913400.0
2012-05-11 13:10:00,37.5,37.51,37.37,37.38,2303800.0,26.2222,26.2292,26.1313,26.1383,2303800.0
2012-05-11 13:20:00,37.38,37.4,37.28,37.36,2389800.0,26.1383,26.1523,26.0684,26.1243,2389800.0
2012-05-11 13:30:00,37.35,37.41,37.21,37.22,2991000.0,26.1173,26.1593,26.0195,26.0264,2991000.0
2012-05-11 13:40:00,37.21,37.26,37.13,37.15,2651000.0,26.0195,26.0544,25.9635,25.9775,2651000.0
2012-05-11 13:50:00,37.16,37.21,37.11,37.18,2355100.0,25.9845,26.0195,25.9495,25.9985,2355100.0
2012-05-11 14:00:00,37.18,37.25,37.12,37.17,2772400.0,25.9985,26.0474,25.9565,25.9915,2772400.0
2012-05-11 14:10:00,37.16,37.21,37.11,37.21,2432000.0,25.9845,26.0195,25.9495,26.0195,2432000.0
2012-05-11 14:20:00,37.2,37.25,37.15,37.15,1715600.0,26.0125,26.0474,25.9775,25.9775,1715600.0
2012-05-11 14:30:00,37.15,37.16,36.97,36.98,3621100.0,25.9775,25.9845,25.8516,25.8586,3621100.0
2012-05-11 14:40:00,36.98,37.0,36.9,36.92,2135900.0,25.8586,25.8726,25.8027,25.8167,2135900.0
2012-05-11 14:50:00,36.92,36.95,36.77,36.8,3292400.0,25.8167,25.8376,25.7118,25.7328,3292400.0
2012-05-11 15:00:00,36.8,36.94,36.79,36.91,3008800.0,25.7328,25.8307,25.7258,25.8097,3008800.0
2012-05-11 15:10:00,36.91,36.93,36.76,36.83,3239300.0,25.8097,25.8237,25.7048,25.7537,3239300.0
2012-05-11 15:20:00,36.83,36.9,36.81,36.87,4012000.0,25.7537,25.8027,25.7397,25.7817,4012000.0
2012-05-11 15:30:00,36.87,36.88,36.66,36.66,5427300.0,25.7817,25.7887,25.6349,25.6349,5427300.0
2012-05-11 15:40:00,36.66,36.97,36.62,36.97,7412900.0,25.6349,25.8516,25.6069,25.8516,7412900.0
2012-05-11 15:50:00,36.96,37.01,36.86,36.96,7851600.0,25.8446,25.8796,25.7747,25.8446,7851600.0
2012-05-14 09:30:00,36.1,36.35,35.76,35.83,8876700.0,25.2433,25.4181,25.0055,25.0545,8876700.0
2012-05-14 09:40:00,35.83,36.14,35.82,36.05,5584900.0,25.0545,25.2712,25.0475,25.2083,5584900.0
2012-05-14 09:50:00,36.05,36.26,35.95,35.95,4223600.0,25.2083,25.3552,25.1384,25.1384,4223600.0
2012-05-14 10:00:00,35.96,36.01,35.95,36.0,3315300.0,25.1454,25.1803,25.1384,25.1733,3315300.0
2012-05-14 10:10:00,36.0,36.14,35.88,36.11,4204000.0,25.1733,25.2712,25.0894,25.2503,4204000.0
2012-05-14 10:20:00,36.11,36.18,36.02,36.14,3266500.0,25.2503,25.2992,25.1873,25.2712,3266500.0
2012-05-14 10:30:00,36.14,36.26,36.1,36.23,2413400.0,25.2712,25.3552,25.2433,25.3342,2413400.0
2012-05-14 10:40:00,36.24,36.24,36.0,36.04,3412000.0,25.3412,25.3412,25.1733,25.2013,3412000.0
2012-05-14 10:50:00,36.04,36.19,36.0,36.18,1804700.0,25.2013,25.3062,25.1733,25.2992,1804700.0
2012-05-14 11:00:00,36.18,36.23,36.15,36.16,2062900.0,25.2992,25.3342,25.2782,25.2852,2062900.0
2012-05-14 11:10:00,36.16,36.21,36.16,36.18,2427600.0,25.2852,25.3202,25.2852,25.2992,2427600.0
2012-05-14 11:20:00,36.17,36.47,36.14,36.36,3426700.0,25.2922,25.502,25.2712,25.4251,3426700.0
2012-05-14 11:30:00,36.36,36.36,36.22,36.25,2002500.0,25.4251,25.4251,25.3272,25.3482,2002500.0
2012-05-14 11:40:00,36.26,36.26,36.15,36.2,1365200.0,25.3552,25.3552,25.2782,25.3132,1365200.0
2012-05-14 11:50:00,36.2,36.25,36.12,36.16,1457400.0,25.3132,25.3482,25.2573,25.2852,1457400.0
2012-05-14 12:00:00,36.16,36.28,36.14,36.25,867100.0,25.2852,25.3691,25.2712,25.3482,867100.0
2012-05-14 12:10:00,36.25,36.25,36.19,36.2,728800.0,25.3482,25.3482,25.3062,25.3132,728800.0
2012-05-14 12:20:00,36.2,36.34,36.19,36.28,1074000.0,25.3132,25.4111,25.3062,25.3691,1074000.0
2012-05-14 12:30:00,36.28,36.3,36.26,36.3,814000.0,25.3691,25.3831,25.3552,25.3831,814000.0
2012-05-14 12:40:00,36.29,36.31,36.25,36.25,1221900.0,25.3761,25.3901,25.3482,25.3482,1221900.0
2012-05-14 12:50:00,36.25,36.3,36.24,36.29,653600.0,25.3482,25.3831,25.3412,25.3761,653600.0
2012-05-14 13:00:00,36.28,36.32,36.23,36.24,730900.0,25.3691,25.3971,25.3342,25.3412,730900.0
2012-05-14 13:10:00,36.23,36.24,36.1,36.15,2001300.0,25.3342,25.3412,25.2433,25.2782,2001300.0
2012-05-14 13:20:00,36.15,36.16,36.08,36.08,1447300.0,25.2782,25.2852,25.2293,25.2293,1447300.0
2012-05-14 13:30:00,36.09,36.16,36.03,36.15,2038600.0,25.2363,25.2852,25.1943,25.2782,2038600.0
2012-05-14 13:40:00,36.15,36.18,36.12,36.13,906400.0,25.2782,25.2992,25.2573,25.2643,906400.0
2012-05-14 13:50:00,36.13,36.17,36.11,36.13,1474100.0,25.2643,25.2922,25.2503,25.2643,1474100.0
2012-05-14 14:00:00,36.13,36.3,36.1,36.24,2683900.0,25.2643,25.3831,25.2433,25.3412,2683900.0
2012-05-14 14:10:00,36.24,36.25,36.17,36.17,1269000.0,25.3412,25.3482,25.2922,25.2922,1269000.0
2012-05-14 14:20:00,36.18,36.2,36.14,36.16,1024500.0,25.2992,25.3132,25.2712,25.2852,1024500.0
2012-05-14 14:30:00,36.16,36.16,36.1,36.11,1744200.0,25.2852,25.2852,25.2433,25.2503,1744200.0
2012-05-14 14:40:00,36.11,36.15,36.04,36.04,1886200.0,25.2503,25.2782,25.2013,25.2013,1886200.0
2012-05-14 14:50:00,36.05,36.05,35.87,35.88,2213000.0,25.2083,25.2083,25.0824,25.0894,2213000.0
2012-05-14 15:00:00,35.88,35.88,35.82,35.84,2364300.0,25.0894,25.0894,25.0475,25.0615,2364300.0
2012-05-14 15:10:00,35.84,35.93,35.83,35.92,2266400.0,25.0615,25.1244,25.0545,25.1174,2266400.0
2012-05-14 15:20:00,35.92,35.98,35.9,35.96,1697200.0,25.1174,25.1594,25.1034,25.1454,1697200.0
2012-05-14 15:30:00,35.97,36.0,35.94,35.95,1812200.0,25.1524,25.1733,25.1314,25.1384,1812200.0
2012-05-14 15:40:00,35.94,35.95,35.79,35.84,3009300.0,25.1314,25.1384,25.0265,25.0615,3009300.0
2012-05-14 15:50:00,35.84,35.88,35.79,35.8,3686000.0,25.0615,25.0894,25.0265,25.0335,3686000.0
2012-05-15 09:30:00,36.19,36.42,36.12,36.4,5516400.0,25.3062,25.467,25.2573,25.4531,5516400.0
2012-05-15 09:40:00,36.4,36.44,36.26,36.3,4554600.0,25.4531,25.481,25.3552,25.3831,4554600.0
2012-05-15 09:50:00,36.3,36.7,36.27,36.48,3702000.0,25.3831,25.6628,25.3621,25.509,3702000.0
2012-05-15 10:00:00,36.48,36.68,36.38,36.45,3048300.0,25.509,25.6488,25.4391,25.488,3048300.0
2012-05-15 10:10:00,36.44,36.51,36.33,36.41,2173800.0,25.481,25.53,25.4041,25.46,2173800.0
2012-05-15 10:20:00,36.41,36.5,36.35,36.46,2200600.0,25.46,25.523,25.4181,25.495,2200600.0
2012-05-15 10:30:00,36.47,36.48,36.34,36.46,1818800.0,25.502,25.509,25.4111,25.495,1818800.0
2012-05-15 10:40:00,36.47,36.59,36.44,36.59,2380000.0,25.502,25.5859,25.481,25.5859,2380000.0
2012-05-15 10:50:00,36.58,36.59,36.45,36.5,1353200.0,25.5789,25.5859,25.488,25.523,1353200.0
2012-05-15 11:00:00,36.5,36.58,36.38,36.55,2259900.0,25.523,25.5789,25.4391,25.5579,2259900.0
2012-05-15 11:10:00,36.55,36.56,36.33,36.35,2032400.0,25.5579,25.5649,25.4041,25.4181,2032400.0
2012-05-15 11:20:00,36.36,36.54,36.34,36.52,2213900.0,25.4251,25.5509,25.4111,25.537,2213900.0
2012-05-15 11:30:00,36.52,36.87,36.51,36.85,2778400.0,25.537,25.7817,25.53,25.7677,2778400.0
2012-05-15 11:40:00,36.85,36.85,36.63,36.81,2310800.0,25.7677,25.7677,25.6139,25.7397,2310800.0
2012-05-15 11:50:00,36.81,36.83,36.61,36.8,1468500.0,25.7397,25.7537,25.5999,25.7328,1468500.0
2012-05-15 12:00:00,36.8,36.95,36.74,36.92,2651900.0,25.7328,25.8376,25.6908,25.8167,2651900.0
2012-05-15 12:10:00,36.93,37.08,36.91,37.04,3600600.0,25.8237,25.9285,25.8097,25.9006,3600600.0
2012-05-15 12:20:00,37.03,37.27,36.98,37.2,3000900.0,25.8936,26.0614,25.8586,26.0125,3000900.0
2012-05-15 12:30:00,37.19,37.22,37.12,37.15,1921300.0,26.0055,26.0264,25.9565,25.9775,1921300.0
2012-05-15 12:40:00,37.15,37.2,37.01,37.01,1505600.0,25.9775,26.0125,25.8796,25.8796,1505600.0
2012-05-15 12:50:00,37.01,37.16,36.98,37.13,1718800.0,25.8796,25.9845,25.8586,25.9635,1718800.0
2012-05-15 13:00:00,37.13,37.16,36.96,37.0,1488600.0,25.9635,25.9845,25.8446,25.8726,1488600.0
2012-05-15 13:10:00,36.99,37.0,36.88,36.89,1530000.0,25.8656,25.8726,25.7887,25.7957,1530000.0
2012-05-15 13:20:00,36.89,36.9,36.83,36.88,1217800.0,25.7957,25.8027,25.7537,25.7887,1217800.0
2012-05-15 13:30:00,36.88,36.88,36.72,36.81,1622100.0,25.7887,25.7887,25.6768,25.7397,1622100.0
2012-05-15 13:40:00,36.82,36.88,36.75,36.78,1473400.0,25.7467,25.7887,25.6978,25.7188,1473400.0
2012-05-15 13:50:00,36.77,36.82,36.68,36.75,1254400.0,25.7118,25.7467,25.6488,25.6978,1254400.0
2012-05-15 14:00:00,36.75,36.79,36.6,36.67,1398800.0,25.6978,25.7258,25.5929,25.6419,1398800.0
2012-05-15 14:10:00,36.68,36.85,36.66,36.85,1513500.0,25.6488,25.7677,25.6349,25.7677,1513500.0
2012-05-15 14:20:00,36.84,37.0,36.83,36.85,1386500.0,25.7607,25.8726,25.7537,25.7677,1386500.0
2012-05-15 14:30:00,36.85,36.89,36.8,36.81,1054000.0,25.7677,25.7957,25.7328,25.7397,1054000.0
2012-05-15 14:40:00,36.81,36.84,36.75,36.82,721900.0,25.7397,25.7607,25.6978,25.7467,721900.0
2012-05-15 14:50:00,36.82,36.88,36.78,36.81,1074300.0,25.7467,25.7887,25.7188,25.7397,1074300.0
2012-05-15 15:00:00,36.8,36.81,36.63,36.66,1825600.0,25.7328,25.7397,25.6139,25.6349,1825600.0
2012-05-15 15:10:00,36.66,36.66,36.28,36.42,3664900.0,25.6349,25.6349,25.3691,25.467,3664900.0
2012-05-15 15:20:00,36.43,36.48,36.27,36.28,2188300.0,25.474,25.509,25.3621,25.3691,2188300.0
2012-05-15 15:30:00,36.28,36.42,36.26,36.36,1653500.0,25.3691,25.467,25.3552,25.4251,1653500.0
2012-05-15 15:40:00,36.36,36.49,36.29,36.29,2381900.0,25.4251,25.516,25.3761,25.3761,2381900.0
2012-05-15 15:50:00,36.29,36.34,36.24,36.25,3347500.0,25.3761,25.4111,25.3412,25.3482,3347500.0
2012-05-16 09:30:00,36.79,36.89,36.66,36.86,2924900.0,25.7258,25.7957,25.6349,25.7747,2924900.0
2012-05-16 09:40:00,36.85,36.95,36.58,36.87,2461800.0,25.7677,25.8376,25.5789,25.7817,2461800.0
2012-05-16 09:50:00,36.87,36.98,36.76,36.77,2129500.0,25.7817,25.8586,25.7048,25.7118,2129500.0
2012-05-16 10:00:00,36.79,36.84,36.7,36.83,1439700.0,25.7258,25.7607,25.6628,25.7537,1439700.0
2012-05-16 10:10:00,36.84,36.92,36.73,36.92,1175600.0,25.7607,25.8167,25.6838,25.8167,1175600.0
2012-05-16 10:20:00,36.92,36.98,36.76,36.77,1438900.0,25.8167,25.8586,25.7048,25.7118,1438900.0
2012-05-16 10:30:00,36.78,36.86,36.7,36.7,1161200.0,25.7188,25.7747,25.6628,25.6628,1161200.0
2012-05-16 10:40:00,36.71,36.8,36.66,36.68,1042900.0,25.6698,25.7328,25.6349,25.6488,1042900.0
2012-05-16 10:50:00,36.68,36.75,36.47,36.57,1960900.0,25.6488,25.6978,25.502,25.5719,1960900.0
2012-05-16 11:00:00,36.57,36.62,36.3,36.49,2491500.0,25.5719,25.6069,25.3831,25.516,2491500.0
2012-05-16 11:10:00,36.49,36.56,36.38,36.42,1379300.0,25.516,25.5649,25.4391,25.467,1379300.0
2012-05-16 11:20:00,36.42,36.43,36.28,36.31,1371600.0,25.467,25.474,25.3691,25.3901,1371600.0
2012-05-16 11:30:00,36.32,36.46,36.31,36.34,1168400.0,25.3971,25.495,25.3901,25.4111,1168400.0
2012-05-16 11:40:00,36.33,36.35,36.2,36.34,1052800.0,25.4041,25.4181,25.3132,25.4111,1052800.0
2012-05-16 11:50:00,36.34,36.39,36.29,36.3,716700.0,25.4111,25.4461,25.3761,25.3831,716700.0
2012-05-16 12:00:00,36.3,36.31,36.2,36.22,924400.0,25.3831,25.3901,25.3132,25.3272,924400.0
2012-05-16 12:10:00,36.22,36.36,36.22,36.34,688000.0,25.3272,25.4251,25.3272,25.4111,688000.0
2012-05-16 12:20:00,36.34,36.39,36.3,36.36,737900.0,25.4111,25.4461,25.3831,25.4251,737900.0
2012-05-16 12:30:00,36.37,36.47,36.33,36.45,923800.0,25.4321,25.502,25.4041,25.488,923800.0
2012-05-16 12:40:00,36.45,36.49,36.33,36.41,956000.0,25.488,25.516,25.4041,25.46,956000.0
2012-05-16 12:50:00,36.41,36.43,36.33,36.34,543500.0,25.46,25.474,25.4041,25.4111,543500.0
2012-05-16 13:00:00,36.35,36.37,36.3,36.32,509500.0,25.4181,25.4321,25.3831,25.3971,509500.0
2012-05-16 13:10:00,36.32,36.32,36.19,36.24,1020200.0,25.3971,25.3971,25.3062,25.3412,1020200.0
2012-05-16 13:20:00,36.24,36.24,36.1,36.12,1066600.0,25.3412,25.3412,25.2433,25.2573,1066600.0
2012-05-16 13:30:00,36.11,36.12,36.02,36.09,1251800.0,25.2503,25.2573,25.1873,25.2363,1251800.0
2012-05-16 13:40:00,36.09,36.13,36.0,36.08,1356900.0,25.2363,25.2643,25.1733,25.2293,1356900.0
2012-05-16 13:50:00,36.08,36.14,36.0,36.11,1135000.0,25.2293,25.2712,25.1733,25.2503,1135000.0
2012-05-16 14:00:00,36.12,36.24,36.0,36.03,1351900.0,25.2573,25.3412,25.1733,25.1943,1351900.0
2012-05-16 14:10:00,36.02,36.08,35.95,36.06,1936800.0,25.1873,25.2293,25.1384,25.2153,1936800.0
2012-05-16 14:20:00,36.06,36.12,35.95,36.0,1484100.0,25.2153,25.2573,25.1384,25.1733,1484100.0
2012-05-16 14:30:00,36.0,36.03,35.85,35.88,3431700.0,25.1733,25.1943,25.0685,25.0894,3431700.0
2012-05-16 14:40:00,35.89,35.9,35.82,35.83,1789900.0,25.0964,25.1034,25.0475,25.0545,1789900.0
2012-05-16 14:50:00,35.82,35.89,35.79,35.84,1859300.0,25.0475,25.0964,25.0265,25.0615,1859300.0
2012-05-16 15:00:00,35.84,35.89,35.79,35.8,1469700.0,25.0615,25.0964,25.0265,25.0335,1469700.0
2012-05-16 15:10:00,35.8,35.83,35.6,35.6,3135400.0,25.0335,25.0545,24.8936,24.8936,3135400.0
2012-05-16 15:20:00,35.61,35.64,35.52,35.59,2474400.0,24.9006,24.9216,24.8377,24.8866,2474400.0
2012-05-16 15:30:00,35.59,35.8,35.59,35.78,2386300.0,24.8866,25.0335,24.8866,25.0195,2386300.0
2012-05-16 15:40:00,35.78,35.78,35.6,35.61,2364800.0,25.0195,25.0195,24.8936,24.9006,2364800.0
2012-05-16 15:50:00,35.61,35.62,35.46,35.47,4943800.0,24.9006,24.9076,24.7957,24.8027,4943800.0
2012-05-17 09:30:00,35.04,35.1,34.43,34.44,6004400.0,24.5021,24.544,24.0755,24.0825,6004400.0
2012-05-17 09:40:00,34.43,34.79,34.26,34.54,6226900.0,24.0755,24.3272,23.9566,24.1524,6226900.0
2012-05-17 09:50:00,34.53,34.55,34.34,34.43,2999600.0,24.1454,24.1594,24.0126,24.0755,2999600.0
2012-05-17 10:00:00,34.43,34.43,34.03,34.28,6486300.0,24.0755,24.0755,23.7958,23.9706,6486300.0
2012-05-17 10:10:00,34.28,34.51,34.23,34.41,4173400.0,23.9706,24.1314,23.9357,24.0615,4173400.0
2012-05-17 10:20:00,34.41,34.63,34.4,34.61,3060300.0,24.0615,24.2154,24.0545,24.2014,3060300.0
2012-05-17 10:30:00,34.6,34.76,34.47,34.65,3064700.0,24.1944,24.3063,24.1035,24.2293,3064700.0
2012-05-17 10:40:00,34.65,34.66,34.37,34.4,2859900.0,24.2293,24.2363,24.0336,24.0545,2859900.0
2012-05-17 10:50:00,34.39,34.63,34.29,34.39,4319300.0,24.0475,24.2154,23.9776,24.0475,4319300.0
2012-05-17 11:00:00,34.38,34.73,34.36,34.63,3180800.0,24.0405,24.2853,24.0266,24.2154,3180800.0
2012-05-17 11:10:00,34.63,34.76,34.54,34.75,2307800.0,24.2154,24.3063,24.1524,24.2993,2307800.0
2012-05-17 11:20:00,34.75,34.84,34.57,34.78,1791100.0,24.2993,24.3622,24.1734,24.3202,1791100.0
2012-05-17 11:30:00,34.77,34.8,34.48,34.57,1843000.0,24.3133,24.3342,24.1105,24.1734,1843000.0
2012-05-17 11:40:00,34.57,34.71,34.51,34.61,1505200.0,24.1734,24.2713,24.1314,24.2014,1505200.0
2012-05-17 11:50:00,34.61,34.7,34.46,34.67,1552500.0,24.2014,24.2643,24.0965,24.2433,1552500.0
2012-05-17 12:00:00,34.68,34.7,34.25,34.37,1847400.0,24.2503,24.2643,23.9496,24.0336,1847400.0
2012-05-17 12:10:00,34.37,34.47,34.25,34.38,1616900.0,24.0336,24.1035,23.9496,24.0405,1616900.0
2012-05-17 12:20:00,34.38,34.58,34.34,34.44,1406500.0,24.0405,24.1804,24.0126,24.0825,1406500.0
2012-05-17 12:30:00,34.44,34.46,34.34,34.42,958300.0,24.0825,24.0965,24.0126,24.0685,958300.0
2012-05-17 12:40:00,34.42,34.5,34.38,34.39,834600.0,24.0685,24.1245,24.0405,24.0475,834600.0
2012-05-17 12:50:00,34.4,34.42,34.29,34.39,774200.0,24.0545,24.0685,23.9776,24.0475,774200.0
2012-05-17 13:00:00,34.39,34.59,34.38,34.55,1539000.0,24.0475,24.1874,24.0405,24.1594,1539000.0
2012-05-17 13:10:00,34.55,34.6,34.44,34.49,1151200.0,24.1594,24.1944,24.0825,24.1175,1151200.0
2012-05-17 13:20:00,34.49,34.54,34.39,34.52,1629300.0,24.1175,24.1524,24.0475,24.1384,1629300.0
2012-05-17 13:30:00,34.52,34.55,34.42,34.44,1074300.0,24.1384,24.1594,24.0685,24.0825,1074300.0
2012-05-17 13:40:00,34.43,34.49,34.4,34.45,767100.0,24.0755,24.1175,24.0545,24.0895,767100.0
2012-05-17 13:50:00,34.44,34.55,34.42,34.52,631700.0,24.0825,24.1594,24.0685,24.1384,631700.0
2012-05-17 14:00:00,34.51,34.51,34.3,34.32,893000.0,24.1314,24.1314,23.9846,23.9986,893000.0
2012-05-17 14:10:00,34.32,34.37,34.26,34.3,759900.0,23.9986,24.0336,23.9566,23.9846,759900.0
2012-05-17 14:20:00,34.31,34.37,34.23,34.27,1171400.0,23.9916,24.0336,23.9357,23.9636,1171400.0
2012-05-17 14:30:00,34.27,34.33,34.17,34.19,1223500.0,23.9636,24.0056,23.8937,23.9077,1223500.0
2012-05-17 14:40:00,34.2,34.3,34.18,34.24,943600.0,23.9147,23.9846,23.9007,23.9426,943600.0
2012-05-17 14:50:00,34.25,34.32,34.21,34.25,1176800.0,23.9496,23.9986,23.9217,23.9496,1176800.0
2012-05-17 15:00:00,34.25,34.29,34.08,34.12,1887900.0,23.9496,23.9776,23.8308,23.8587,1887900.0
2012-05-17 15:10:00,34.11,34.22,34.09,34.17,1875400.0,23.8517,23.9287,23.8378,23.8937,1875400.0
2012-05-17 15:20:00,34.16,34.18,34.04,34.14,1900000.0,23.8867,23.9007,23.8028,23.8727,1900000.0
2012-05-17 15:30:00,34.14,34.14,33.95,33.98,2682900.0,23.8727,23.8727,23.7399,23.7608,2682900.0
2012-05-17 15:40:00,33.98,34.0,33.88,34.0,3563900.0,23.7608,23.7748,23.6909,23.7748,3563900.0
2012-05-17 15:50:00,33.99,34.05,33.9,33.93,5543500.0,23.7678,23.8098,23.7049,23.7259,5543500.0
2012-05-18 09:30:00,33.98,33.99,33.41,33.43,7280800.0,23.7608,23.7678,23.3623,23.3762,7280800.0
2012-05-18 09:40:00,33.43,33.68,33.42,33.59,2535800.0,23.3762,23.5511,23.3693,23.4881,2535800.0
2012-05-18 09:50:00,33.59,33.87,33.56,33.62,2793100.0,23.4881,23.6839,23.4672,23.5091,2793100.0
2012-05-18 10:00:00,33.62,33.62,33.42,33.48,2772300.0,23.5091,23.5091,23.3693,23.4112,2772300.0
2012-05-18 10:10:00,33.47,33.55,33.33,33.34,2151200.0,23.4042,23.4602,23.3063,23.3133,2151200.0
2012-05-18 10:20:00,33.34,33.43,33.16,33.2,3175100.0,23.3133,23.3762,23.1874,23.2154,3175100.0
2012-05-18 10:30:00,33.2,33.33,33.1,33.31,2526200.0,23.2154,23.3063,23.1455,23.2923,2526200.0
2012-05-18 10:40:00,33.3,33.47,33.27,33.46,1780000.0,23.2853,23.4042,23.2644,23.3972,1780000.0
2012-05-18 10:50:00,33.47,33.56,33.42,33.43,2341800.0,23.4042,23.4672,23.3693,23.3762,2341800.0
2012-05-18 11:00:00,33.43,33.53,33.29,33.32,2106600.0,23.3762,23.4462,23.2784,23.2993,2106600.0
2012-05-18 11:10:00,33.32,33.36,33.2,33.21,1944200.0,23.2993,23.3273,23.2154,23.2224,1944200.0
2012-05-18 11:20:00,33.21,33.32,33.17,33.28,1721700.0,23.2224,23.2993,23.1944,23.2714,1721700.0
2012-05-18 11:30:00,33.27,33.32,33.02,33.17,2107800.0,23.2644,23.2993,23.0896,23.1944,2107800.0
2012-05-18 11:40:00,33.16,33.21,33.04,33.06,1964800.0,23.1874,23.2224,23.1035,23.1175,1964800.0
2012-05-18 11:50:00,33.07,33.25,32.97,33.24,2527800.0,23.1245,23.2504,23.0546,23.2434,2527800.0
2012-05-18 12:00:00,33.24,33.36,33.22,33.34,1448000.0,23.2434,23.3273,23.2294,23.3133,1448000.0
2012-05-18 12:10:00,33.34,33.41,33.18,33.24,1183600.0,23.3133,23.3623,23.2014,23.2434,1183600.0
2012-05-18 12:20:00,33.24,33.4,33.22,33.4,1239500.0,23.2434,23.3553,23.2294,23.3553,1239500.0
2012-05-18 12:30:00,33.4,33.53,33.39,33.49,1403900.0,23.3553,23.4462,23.3483,23.4182,1403900.0
2012-05-18 12:40:00,33.5,33.57,33.49,33.57,1438900.0,23.4252,23.4741,23.4182,23.4741,1438900.0
2012-05-18 12:50:00,33.57,33.73,33.56,33.7,2031100.0,23.4741,23.586,23.4672,23.565,2031100.0
2012-05-18 13:00:00,33.7,33.72,33.62,33.68,1274800.0,23.565,23.579,23.5091,23.5511,1274800.0
2012-05-18 13:10:00,33.67,33.74,33.63,33.72,1229400.0,23.5441,23.593,23.5161,23.579,1229400.0
2012-05-18 13:20:00,33.72,33.75,33.62,33.65,1199100.0,23.579,23.6,23.5091,23.5301,1199100.0
2012-05-18 13:30:00,33.64,33.69,33.55,33.63,1308100.0,23.5231,23.5581,23.4602,23.5161,1308100.0
2012-05-18 13:40:00,33.63,33.65,33.54,33.59,1210200.0,23.5161,23.5301,23.4532,23.4881,1210200.0
2012-05-18 13:50:00,33.6,33.63,33.49,33.55,1256500.0,23.4951,23.5161,23.4182,23.4602,1256500.0
2012-05-18 14:00:00,33.55,33.57,33.42,33.45,1717900.0,23.4602,23.4741,23.3693,23.3902,1717900.0
2012-05-18 14:10:00,33.45,33.57,33.42,33.47,1320400.0,23.3902,23.4741,23.3693,23.4042,1320400.0
2012-05-18 14:20:00,33.47,33.56,33.41,33.54,1016400.0,23.4042,23.4672,23.3623,23.4532,1016400.0
2012-05-18 14:30:00,33.54,33.54,33.34,33.34,1415000.0,23.4532,23.4532,23.3133,23.3133,1415000.0
2012-05-18 14:40:00,33.34,33.37,33.19,33.36,1811300.0,23.3133,23.3343,23.2084,23.3273,1811300.0
2012-05-18 14:50:00,33.36,33.45,33.34,33.36,1462700.0,23.3273,23.3902,23.3133,23.3273,1462700.0
2012-05-18 15:00:00,33.36,33.5,33.28,33.49,1420000.0,23.3273,23.4252,23.2714,23.4182,1420000.0
2012-05-18 15:10:00,33.49,33.63,33.48,33.62,1525300.0,23.4182,23.5161,23.4112,23.5091,1525300.0
2012-05-18 15:20:00,33.61,33.62,33.34,33.39,1888000.0,23.5021,23.5091,23.3133,23.3483,1888000.0
2012-05-18 15:30:00,33.4,33.41,33.33,33.37,2197900.0,23.3553,23.3623,23.3063,23.3343,2197900.0
2012-05-18 15:40:00,33.37,33.45,33.32,33.41,2498700.0,23.3343,23.3902,23.2993,23.3623,2498700.0
2012-05-18 15:50:00,33.41,33.52,33.36,33.49,3257100.0,23.3623,23.4392,23.3273,23.4182,3257100.0
2012-05-21 09:30:00,33.52,33.71,32.26,32.55,9697600.0,23.4392,23.572,22.5581,22.7609,9697600.0
2012-05-21 09:40:00,32.56,33.17,32.55,32.99,5923300.0,22.7679,23.1944,22.7609,23.0686,5923300.0
2012-05-21 09:50:00,33.0,33.1,32.76,33.06,3680400.0,23.0756,23.1455,22.9077,23.1175,3680400.0
2012-05-21 10:00:00,33.06,33.09,32.85,32.98,2810400.0,23.1175,23.1385,22.9707,23.0616,2810400.0
2012-05-21 10:10:00,32.98,33.27,32.88,33.15,2767800.0,23.0616,23.2644,22.9917,23.1805,2767800.0
2012-05-21 10:20:00,33.15,33.47,33.13,33.39,2192400.0,23.1805,23.4042,23.1665,23.3483,2192400.0
2012-05-21 10:30:00,33.38,33.6,33.24,33.29,2907600.0,23.3413,23.4951,23.2434,23.2784,2907600.0
2012-05-21 10:40:00,33.29,33.49,33.27,33.3,2095600.0,23.2784,23.4182,23.2644,23.2853,2095600.0
2012-05-21 10:50:00,33.31,33.43,33.3,33.31,1712600.0,23.2923,23.3762,23.2853,23.2923,1712600.0
2012-05-21 11:00:00,33.3,33.32,33.18,33.2,1590300.0,23.2853,23.2993,23.2014,23.2154,1590300.0
2012-05-21 11:10:00,33.2,33.25,33.02,33.12,1678700.0,23.2154,23.2504,23.0896,23.1595,1678700.0
2012-05-21 11:20:00,33.12,33.12,33.0,33.02,1500300.0,23.1595,23.1595,23.0756,23.0896,1500300.0
2012-05-21 11:30:00,33.02,33.03,32.9,32.93,1697200.0,23.0896,23.0965,23.0056,23.0266,1697200.0
2012-05-21 11:40:00,32.93,32.96,32.83,32.9,1501200.0,23.0266,23.0476,22.9567,23.0056,1501200.0
2012-05-21 11:50:00,32.9,32.9,32.59,32.66,2591900.0,23.0056,23.0056,22.7889,22.8378,2591900.0
2012-05-21 12:00:00,32.66,32.86,32.63,32.7,2371500.0,22.8378,22.9777,22.8168,22.8658,2371500.0
2012-05-21 12:10:00,32.7,32.92,32.68,32.86,2376800.0,22.8658,23.0196,22.8518,22.9777,2376800.0
2012-05-21 12:20:00,32.85,33.0,32.79,32.92,1874700.0,22.9707,23.0756,22.9287,23.0196,1874700.0
2012-05-21 12:30:00,32.91,33.0,32.83,32.94,1400600.0,23.0126,23.0756,22.9567,23.0336,1400600.0
2012-05-21 12:40:00,32.94,32.96,32.89,32.91,1105400.0,23.0336,23.0476,22.9986,23.0126,1105400.0
2012-05-21 12:50:00,32.91,32.91,32.68,32.73,1583100.0,23.0126,23.0126,22.8518,22.8868,1583100.0
2012-05-21 13:00:00,32.73,32.76,32.66,32.66,1462900.0,22.8868,22.9077,22.8378,22.8378,1462900.0
2012-05-21 13:10:00,32.66,32.71,32.6,32.64,1623900.0,22.8378,22.8728,22.7959,22.8238,1623900.0
2012-05-21 13:20:00,32.65,32.73,32.63,32.7,1467500.0,22.8308,22.8868,22.8168,22.8658,1467500.0
2012-05-21 13:30:00,32.69,32.79,32.65,32.65,1158400.0,22.8588,22.9287,22.8308,22.8308,1158400.0
2012-05-21 13:40:00,32.66,32.68,32.54,32.57,1580400.0,22.8378,22.8518,22.7539,22.7749,1580400.0
2012-05-21 13:50:00,32.57,32.61,32.54,32.56,1222200.0,22.7749,22.8029,22.7539,22.7679,1222200.0
2012-05-21 14:00:00,32.56,32.59,32.43,32.49,2366900.0,22.7679,22.7889,22.677,22.7189,2366900.0
2012-05-21 14:10:00,32.5,32.5,32.37,32.46,1848800.0,22.7259,22.7259,22.635,22.698,1848800.0
2012-05-21 14:20:00,32.46,32.55,32.45,32.48,1357700.0,22.698,22.7609,22.691,22.712,1357700.0
2012-05-21 14:30:00,32.49,32.51,32.42,32.49,1262600.0,22.7189,22.7329,22.67,22.7189,1262600.0
2012-05-21 14:40:00,32.5,32.51,32.35,32.4,1171400.0,22.7259,22.7329,22.621,22.656,1171400.0
2012-05-21 14:50:00,32.4,32.58,32.34,32.54,2122900.0,22.656,22.7819,22.6141,22.7539,2122900.0
2012-05-21 15:00:00,32.53,32.7,32.5,32.7,2215800.0,22.7469,22.8658,22.7259,22.8658,2215800.0
2012-05-21 15:10:00,32.7,32.7,32.58,32.59,2186900.0,22.8658,22.8658,22.7819,22.7889,2186900.0
2012-05-21 15:20:00,32.58,32.67,32.58,32.58,1896900.0,22.7819,22.8448,22.7819,22.7819,1896900.0
2012-05-21 15:30:00,32.58,32.59,32.39,32.44,1855500.0,22.7819,22.7889,22.649,22.684,1855500.0
2012-05-21 15:40:00,32.44,32.53,32.4,32.49,2126700.0,22.684,22.7469,22.656,22.7189,2126700.0
2012-05-21 15:50:00,32.49,32.56,32.47,32.52,5381900.0,22.7189,22.7679,22.705,22.7399,5381900.0
2012-05-22 09:30:00,33.33,33.4,32.99,33.17,4229400.0,23.3063,23.3553,23.0686,23.1944,4229400.0
2012-05-22 09:40:00,33.17,33.94,33.17,33.67,5968600.0,23.1944,23.7329,23.1944,23.5441,5968600.0
2012-05-22 09:50:00,33.66,33.77,33.59,33.74,3200500.0,23.5371,23.614,23.4881,23.593,3200500.0
2012-05-22 10:00:00,33.74,33.94,33.72,33.87,3719200.0,23.593,23.7329,23.579,23.6839,3719200.0
2012-05-22 10:10:00,33.88,34.18,33.86,34.02,4644900.0,23.6909,23.9007,23.6769,23.7888,4644900.0
2012-05-22 10:20:00,34.02,34.15,33.96,34.06,2064100.0,23.7888,23.8797,23.7469,23.8168,2064100.0
2012-05-22 10:30:00,34.06,34.3,34.03,34.3,2306300.0,23.8168,23.9846,23.7958,23.9846,2306300.0
2012-05-22 10:40:00,34.3,34.56,34.29,34.48,4237800.0,23.9846,24.1664,23.9776,24.1105,4237800.0
2012-05-22 10:50:00,34.48,34.49,34.35,34.46,1685200.0,24.1105,24.1175,24.0196,24.0965,1685200.0
2012-05-22 11:00:00,34.46,34.47,34.32,34.32,1604800.0,24.0965,24.1035,23.9986,23.9986,1604800.0
2012-05-22 11:10:00,34.32,34.38,34.21,34.33,1759200.0,23.9986,24.0405,23.9217,24.0056,1759200.0
2012-05-22 11:20:00,34.32,34.37,34.15,34.21,1364100.0,23.9986,24.0336,23.8797,23.9217,1364100.0
2012-05-22 11:30:00,34.21,34.28,34.06,34.1,1604100.0,23.9217,23.9706,23.8168,23.8448,1604100.0
2012-05-22 11:40:00,34.09,34.18,33.96,33.99,1620700.0,23.8378,23.9007,23.7469,23.7678,1620700.0
2012-05-22 11:50:00,33.99,34.02,33.98,34.0,1601600.0,23.7678,23.7888,23.7608,23.7748,1601600.0
2012-05-22 12:00:00,34.0,34.01,33.89,33.93,1744100.0,23.7748,23.7818,23.6979,23.7259,1744100.0
2012-05-22 12:10:00,33.93,34.18,33.89,34.18,1745500.0,23.7259,23.9007,23.6979,23.9007,1745500.0
2012-05-22 12:20:00,34.18,34.25,34.11,34.19,1050900.0,23.9007,23.9496,23.8517,23.9077,1050900.0
2012-05-22 12:30:00,34.19,34.21,34.13,34.2,810000.0,23.9077,23.9217,23.8657,23.9147,810000.0
2012-05-22 12:40:00,34.2,34.24,34.14,34.18,584000.0,23.9147,23.9426,23.8727,23.9007,584000.0
2012-05-22 12:50:00,34.18,34.27,34.18,34.23,736900.0,23.9007,23.9636,23.9007,23.9357,736900.0
2012-05-22 13:00:00,34.23,34.37,34.23,34.37,1150600.0,23.9357,24.0336,23.9357,24.0336,1150600.0
2012-05-22 13:10:00,34.37,34.4,34.26,34.27,1210300.0,24.0336,24.0545,23.9566,23.9636,1210300.0
2012-05-22 13:20:00,34.26,34.32,34.21,34.25,1054400.0,23.9566,23.9986,23.9217,23.9496,1054400.0
2012-05-22 13:30:00,34.25,34.33,34.16,34.24,997600.0,23.9496,24.0056,23.8867,23.9426,997600.0
2012-05-22 13:40:00,34.23,34.27,34.16,34.2,967800.0,23.9357,23.9636,23.8867,23.9147,967800.0
2012-05-22 13:50:00,34.21,34.22,34.1,34.13,935900.0,23.9217,23.9287,23.8448,23.8657,935900.0
2012-05-22 14:00:00,34.13,34.28,34.11,34.25,853200.0,23.8657,23.9706,23.8517,23.9496,853200.0
2012-05-22 14:10:00,34.25,34.28,34.15,34.21,741900.0,23.9496,23.9706,23.8797,23.9217,741900.0
2012-05-22 14:20:00,34.2,34.42,34.2,34.4,1437100.0,23.9147,24.0685,23.9147,24.0545,1437100.0
2012-05-22 14:30:00,34.39,34.44,34.28,34.36,1380300.0,24.0475,24.0825,23.9706,24.0266,1380300.0
2012-05-22 14:40:00,34.36,34.44,34.32,34.43,1092700.0,24.0266,24.0825,23.9986,24.0755,1092700.0
2012-05-22 14:50:00,34.43,34.58,34.4,34.51,1742600.0,24.0755,24.1804,24.0545,24.1314,1742600.0
2012-05-22 15:00:00,34.51,34.56,34.35,34.36,1601900.0,24.1314,24.1664,24.0196,24.0266,1601900.0
2012-05-22 15:10:00,34.36,34.48,34.24,34.25,1604800.0,24.0266,24.1105,23.9426,23.9496,1604800.0
2012-05-22 15:20:00,34.24,34.28,34.03,34.04,2347400.0,23.9426,23.9706,23.7958,23.8028,2347400.0
2012-05-22 15:30:00,34.03,34.17,33.91,33.97,4288000.0,23.7958,23.8937,23.7119,23.7538,4288000.0
2012-05-22 15:40:00,33.97,34.03,33.75,33.84,3018900.0,23.7538,23.7958,23.6,23.6629,3018900.0
2012-05-22 15:50:00,33.83,34.05,33.76,34.01,5112700.0,23.656,23.8098,23.607,23.7818,5112700.0
2012-05-23 09:30:00,33.62,33.84,33.53,33.69,2310100.0,23.5091,23.6629,23.4462,23.5581,2310100.0
2012-05-23 09:40:00,33.7,33.85,33.64,33.64,1619800.0,23.565,23.6699,23.5231,23.5231,1619800.0
2012-05-23 09:50:00,33.67,33.75,33.54,33.58,1534600.0,23.5441,23.6,23.4532,23.4811,1534600.0
2012-05-23 10:00:00,33.58,33.81,33.58,33.73,2224100.0,23.4811,23.642,23.4811,23.586,2224100.0
2012-05-23 10:10:00,33.71,33.77,33.51,33.56,1432000.0,23.572,23.614,23.4322,23.4672,1432000.0
2012-05-23 10:20:00,33.56,33.66,33.5,33.63,1986300.0,23.4672,23.5371,23.4252,23.5161,1986300.0
2012-05-23 10:30:00,33.63,33.66,33.44,33.46,1158400.0,23.5161,23.5371,23.3832,23.3972,1158400.0
2012-05-23 10:40:00,33.45,33.59,33.44,33.52,1397200.0,23.3902,23.4881,23.3832,23.4392,1397200.0
2012-05-23 10:50:00,33.52,33.56,33.4,33.4,1070400.0,23.4392,23.4672,23.3553,23.3553,1070400.0
2012-05-23 11:00:00,33.41,33.45,33.3,33.33,1422100.0,23.3623,23.3902,23.2853,23.3063,1422100.0
2012-05-23 11:10:00,33.33,33.51,33.3,33.49,735900.0,23.3063,23.4322,23.2853,23.4182,735900.0
2012-05-23 11:20:00,33.5,33.55,33.47,33.5,711200.0,23.4252,23.4602,23.4042,23.4252,711200.0
2012-05-23 11:30:00,33.51,33.63,33.45,33.45,1093400.0,23.4322,23.5161,23.3902,23.3902,1093400.0
2012-05-23 11:40:00,33.45,33.55,33.42,33.54,1383500.0,23.3902,23.4602,23.3693,23.4532,1383500.0
2012-05-23 11:50:00,33.54,33.54,33.46,33.5,531900.0,23.4532,23.4532,23.3972,23.4252,531900.0
2012-05-23 12:00:00,33.49,33.5,33.39,33.43,950500.0,23.4182,23.4252,23.3483,23.3762,950500.0
2012-05-23 12:10:00,33.44,33.51,33.38,33.5,611900.0,23.3832,23.4322,23.3413,23.4252,611900.0
2012-05-23 12:20:00,33.51,33.51,33.39,33.43,752400.0,23.4322,23.4322,23.3483,23.3762,752400.0
2012-05-23 12:30:00,33.44,33.45,33.4,33.41,342600.0,23.3832,23.3902,23.3553,23.3623,342600.0
2012-05-23 12:40:00,33.41,33.51,33.4,33.48,447500.0,23.3623,23.4322,23.3553,23.4112,447500.0
2012-05-23 12:50:00,33.49,33.51,33.46,33.49,525300.0,23.4182,23.4322,23.3972,23.4182,525300.0
2012-05-23 13:00:00,33.49,33.53,33.47,33.5,409700.0,23.4182,23.4462,23.4042,23.4252,409700.0
2012-05-23 13:10:00,33.51,33.57,33.49,33.52,721300.0,23.4322,23.4741,23.4182,23.4392,721300.0
2012-05-23 13:20:00,33.52,33.64,33.51,33.6,464000.0,23.4392,23.5231,23.4322,23.4951,464000.0
2012-05-23 13:30:00,33.61,33.65,33.53,33.54,790200.0,23.5021,23.5301,23.4462,23.4532,790200.0
2012-05-23 13:40:00,33.54,33.59,33.5,33.51,1314500.0,23.4532,23.4881,23.4252,23.4322,1314500.0
2012-05-23 13:50:00,33.52,33.54,33.47,33.52,600900.0,23.4392,23.4532,23.4042,23.4392,600900.0
2012-05-23 14:00:00,33.52,33.55,33.38,33.43,850800.0,23.4392,23.4602,23.3413,23.3762,850800.0
2012-05-23 14:10:00,33.43,33.43,33.24,33.26,849800.0,23.3762,23.3762,23.2434,23.2574,849800.0
2012-05-23 14:20:00,33.25,33.34,33.24,33.24,695200.0,23.2504,23.3133,23.2434,23.2434,695200.0
2012-05-23 14:30:00,33.24,33.36,33.21,33.32,1038700.0,23.2434,23.3273,23.2224,23.2993,1038700.0
2012-05-23 14:40:00,33.32,33.63,33.29,33.54,1368600.0,23.2993,23.5161,23.2784,23.4532,1368600.0
2012-05-23 14:50:00,33.54,33.72,33.54,33.7,1030800.0,23.4532,23.579,23.4532,23.565,1030800.0
2012-05-23 15:00:00,33.72,33.97,33.72,33.97,2148200.0,23.579,23.7538,23.579,23.7538,2148200.0
2012-05-23 15:10:00,33.97,34.06,33.77,33.9,1784900.0,23.7538,23.8168,23.614,23.7049,1784900.0
2012-05-23 15:20:00,33.91,34.08,33.88,34.02,1957300.0,23.7119,23.8308,23.6909,23.7888,1957300.0
2012-05-23 15:30:00,34.03,34.42,34.02,34.23,2800500.0,23.7958,24.0685,23.7888,23.9357,2800500.0
2012-05-23 15:40:00,34.23,34.37,34.22,34.28,2370500.0,23.9357,24.0336,23.9287,23.9706,2370500.0
2012-05-23 15:50:00,34.27,34.33,34.15,34.27,2750300.0,23.9636,24.0056,23.8797,23.9636,2750300.0
2012-05-24 09:30:00,34.45,34.48,34.07,34.18,2580600.0,24.0895,24.1105,23.8238,23.9007,2580600.0
2012-05-24 09:40:00,34.16,34.23,33.98,34.01,1409100.0,23.8867,23.9357,23.7608,23.7818,1409100.0
2012-05-24 09:50:00,34.0,34.12,33.88,34.05,1079000.0,23.7748,23.8587,23.6909,23.8098,1079000.0
2012-05-24 10:00:00,34.05,34.1,33.96,34.03,1220600.0,23.8098,23.8448,23.7469,23.7958,1220600.0
2012-05-24 10:10:00,34.02,34.03,33.82,33.98,926400.0,23.7888,23.7958,23.649,23.7608,926400.0
2012-05-24 10:20:00,33.97,34.01,33.82,33.97,751700.0,23.7538,23.7818,23.649,23.7538,751700.0
2012-05-24 10:30:00,33.96,34.15,33.92,34.06,1087300.0,23.7469,23.8797,23.7189,23.8168,1087300.0
2012-05-24 10:40:00,34.06,34.17,34.05,34.15,951400.0,23.8168,23.8937,23.8098,23.8797,951400.0
2012-05-24 10:50:00,34.15,34.23,34.1,34.17,773400.0,23.8797,23.9357,23.8448,23.8937,773400.0
2012-05-24 11:00:00,34.17,34.25,34.09,34.23,923900.0,23.8937,23.9496,23.8378,23.9357,923900.0
2012-05-24 11:10:00,34.22,34.38,34.22,34.31,832200.0,23.9287,24.0405,23.9287,23.9916,832200.0
2012-05-24 11:20:00,34.32,34.32,34.22,34.25,434900.0,23.9986,23.9986,23.9287,23.9496,434900.0
2012-05-24 11:30:00,34.24,34.25,34.13,34.17,495000.0,23.9426,23.9496,23.8657,23.8937,495000.0
2012-05-24 11:40:00,34.16,34.19,34.0,34.01,761800.0,23.8867,23.9077,23.7748,23.7818,761800.0
2012-05-24 11:50:00,34.02,34.09,34.0,34.05,553500.0,23.7888,23.8378,23.7748,23.8098,553500.0
2012-05-24 12:00:00,34.06,34.07,33.93,34.0,993500.0,23.8168,23.8238,23.7259,23.7748,993500.0
2012-05-24 12:10:00,34.0,34.11,33.99,34.02,795100.0,23.7748,23.8517,23.7678,23.7888,795100.0
2012-05-24 12:20:00,34.01,34.07,33.99,34.07,679000.0,23.7818,23.8238,23.7678,23.8238,679000.0
2012-05-24 12:30:00,34.06,34.13,34.04,34.09,435100.0,23.8168,23.8657,23.8028,23.8378,435100.0
2012-05-24 12:40:00,34.09,34.12,34.05,34.08,333400.0,23.8378,23.8587,23.8098,23.8308,333400.0
2012-05-24 12:50:00,34.07,34.09,34.02,34.07,346100.0,23.8238,23.8378,23.7888,23.8238,346100.0
2012-05-24 13:00:00,34.07,34.11,34.03,34.07,406100.0,23.8238,23.8517,23.7958,23.8238,406100.0
2012-05-24 13:10:00,34.07,34.09,34.02,34.02,324800.0,23.8238,23.8378,23.7888,23.7888,324800.0
2012-05-24 13:20:00,34.03,34.12,34.0,34.01,530800.0,23.7958,23.8587,23.7748,23.7818,530800.0
2012-05-24 13:30:00,34.0,34.01,33.9,33.93,569400.0,23.7748,23.7818,23.7049,23.7259,569400.0
2012-05-24 13:40:00,33.93,33.98,33.84,33.86,609100.0,23.7259,23.7608,23.6629,23.6769,609100.0
2012-05-24 13:50:00,33.86,33.86,33.64,33.64,1101500.0,23.6769,23.6769,23.5231,23.5231,1101500.0
2012-05-24 14:00:00,33.64,33.77,33.62,33.77,986200.0,23.5231,23.614,23.5091,23.614,986200.0
2012-05-24 14:10:00,33.78,33.78,33.67,33.72,722900.0,23.621,23.621,23.5441,23.579,722900.0
2012-05-24 14:20:00,33.72,33.8,33.68,33.8,561700.0,23.579,23.635,23.5511,23.635,561700.0
2012-05-24 14:30:00,33.79,33.86,33.77,33.8,578900.0,23.628,23.6769,23.614,23.635,578900.0
2012-05-24 14:40:00,33.8,33.8,33.62,33.75,1070800.0,23.635,23.635,23.5091,23.6,1070800.0
2012-05-24 14:50:00,33.75,33.8,33.7,33.72,488500.0,23.6,23.635,23.565,23.579,488500.0
2012-05-24 15:00:00,33.72,33.8,33.7,33.73,540500.0,23.579,23.635,23.565,23.586,540500.0
2012-05-24 15:10:00,33.74,33.82,33.7,33.82,660800.0,23.593,23.649,23.565,23.649,660800.0
2012-05-24 15:20:00,33.82,34.05,33.79,33.99,1077800.0,23.649,23.8098,23.628,23.7678,1077800.0
2012-05-24 15:30:00,33.98,34.07,33.95,33.99,883500.0,23.7608,23.8238,23.7399,23.7678,883500.0
2012-05-24 15:40:00,33.99,34.02,33.89,33.91,1784300.0,23.7678,23.7888,23.6979,23.7119,1784300.0
2012-05-24 15:50:00,33.91,33.99,33.9,33.98,2263600.0,23.7119,23.7678,23.7049,23.7608,2263600.0
2012-05-25 09:30:00,33.99,34.13,33.81,34.06,1418600.0,23.7678,23.8657,23.642,23.8168,1418600.0
2012-05-25 09:40:00,34.07,34.09,33.81,33.83,1232200.0,23.8238,23.8378,23.642,23.656,1232200.0
2012-05-25 09:50:00,33.84,33.99,33.82,33.88,880600.0,23.6629,23.7678,23.649,23.6909,880600.0
2012-05-25 10:00:00,33.88,33.92,33.71,33.75,914200.0,23.6909,23.7189,23.572,23.6,914200.0
2012-05-25 10:10:00,33.75,33.86,33.67,33.84,823500.0,23.6,23.6769,23.5441,23.6629,823500.0
2012-05-25 10:20:00,33.84,33.86,33.68,33.82,928200.0,23.6629,23.6769,23.5511,23.649,928200.0
2012-05-25 10:30:00,33.82,33.93,33.78,33.8,786700.0,23.649,23.7259,23.621,23.635,786700.0
2012-05-25 10:40:00,33.8,33.82,33.72,33.81,592200.0,23.635,23.649,23.579,23.642,592200.0
2012-05-25 10:50:00,33.81,33.84,33.76,33.76,556700.0,23.642,23.6629,23.607,23.607,556700.0
2012-05-25 11:00:00,33.76,33.9,33.76,33.89,802500.0,23.607,23.7049,23.607,23.6979,802500.0
2012-05-25 11:10:00,33.89,33.91,33.81,33.83,663000.0,23.6979,23.7119,23.642,23.656,663000.0
2012-05-25 11:20:00,33.83,33.9,33.81,33.83,419800.0,23.656,23.7049,23.642,23.656,419800.0
2012-05-25 11:30:00,33.83,33.84,33.74,33.78,834100.0,23.656,23.6629,23.593,23.621,834100.0
2012-05-25 11:40:00,33.77,33.8,33.73,33.77,652800.0,23.614,23.635,23.586,23.614,652800.0
2012-05-25 11:50:00,33.78,33.78,33.67,33.69,803500.0,23.621,23.621,23.5441,23.5581,803500.0
2012-05-25 12:00:00,33.69,33.71,33.65,33.7,456800.0,23.5581,23.572,23.5301,23.565,456800.0
2012-05-25 12:10:00,33.7,33.7,33.66,33.69,284200.0,23.565,23.565,23.5371,23.5581,284200.0
2012-05-25 12:20:00,33.7,33.73,33.68,33.7,342800.0,23.565,23.586,23.5511,23.565,342800.0
2012-05-25 12:30:00,33.7,33.75,33.68,33.73,371400.0,23.565,23.6,23.5511,23.586,371400.0
2012-05-25 12:40:00,33.73,33.75,33.7,33.71,288600.0,23.586,23.6,23.565,23.572,288600.0
2012-05-25 12:50:00,33.71,33.72,33.65,33.66,280200.0,23.572,23.579,23.5301,23.5371,280200.0
2012-05-25 13:00:00,33.66,33.69,33.62,33.69,267200.0,23.5371,23.5581,23.5091,23.5581,267200.0
2012-05-25 13:10:00,33.68,33.71,33.65,33.67,322700.0,23.5511,23.572,23.5301,23.5441,322700.0
2012-05-25 13:20:00,33.67,33.68,33.57,33.61,604000.0,23.5441,23.5511,23.4741,23.5021,604000.0
2012-05-25 13:30:00,33.61,33.64,33.56,33.57,311700.0,23.5021,23.5231,23.4672,23.4741,311700.0
2012-05-25 13:40:00,33.57,33.57,33.52,33.53,366200.0,23.4741,23.4741,23.4392,23.4462,366200.0
2012-05-25 13:50:00,33.52,33.54,33.49,33.54,636700.0,23.4392,23.4532,23.4182,23.4532,636700.0
2012-05-25 14:00:00,33.54,33.59,33.53,33.53,464300.0,23.4532,23.4881,23.4462,23.4462,464300.0
2012-05-25 14:10:00,33.53,33.61,33.5,33.51,551200.0,23.4462,23.5021,23.4252,23.4322,551200.0
2012-05-25 14:20:00,33.51,33.54,33.42,33.48,696400.0,23.4322,23.4532,23.3693,23.4112,696400.0
2012-05-25 14:30:00,33.49,33.55,33.45,33.48,421600.0,23.4182,23.4602,23.3902,23.4112,421600.0
2012-05-25 14:40:00,33.47,33.49,33.37,33.43,640700.0,23.4042,23.4182,23.3343,23.3762,640700.0
2012-05-25 14:50:00,33.42,33.46,33.38,33.41,439100.0,23.3693,23.3972,23.3413,23.3623,439100.0
2012-05-25 15:00:00,33.41,33.49,33.4,33.48,508200.0,23.3623,23.4182,23.3553,23.4112,508200.0
2012-05-25 15:10:00,33.48,33.5,33.36,33.38,623400.0,23.4112,23.4252,23.3273,23.3413,623400.0
2012-05-25 15:20:00,33.38,33.41,33.29,33.41,1373600.0,23.3413,23.3623,23.2784,23.3623,1373600.0
2012-05-25 15:30:00,33.41,33.51,33.34,33.48,1296100.0,23.3623,23.4322,23.3133,23.4112,1296100.0
2012-05-25 15:40:00,33.48,33.52,33.44,33.47,829500.0,23.4112,23.4392,23.3832,23.4042,829500.0
2012-05-25 15:50:00,33.48,33.5,33.44,33.48,1661700.0,23.4112,23.4252,23.3832,23.4112,1661700.0
2012-05-29 09:30:00,33.96,34.0,33.53,33.58,1844700.0,23.7469,23.7748,23.4462,23.4811,1844700.0
2012-05-29 09:40:00,33.58,33.8,33.54,33.75,1346000.0,23.4811,23.635,23.4532,23.6,1346000.0
2012-05-29 09:50:00,33.75,33.86,33.75,33.82,987700.0,23.6,23.6769,23.6,23.649,987700.0
2012-05-29 10:00:00,33.81,33.93,33.74,33.85,1564100.0,23.642,23.7259,23.593,23.6699,1564100.0
2012-05-29 10:10:00,33.84,33.85,33.61,33.62,1221500.0,23.6629,23.6699,23.5021,23.5091,1221500.0
2012-05-29 10:20:00,33.62,33.69,33.53,33.65,1329900.0,23.5091,23.5581,23.4462,23.5301,1329900.0
2012-05-29 10:30:00,33.65,33.69,33.57,33.59,970500.0,23.5301,23.5581,23.4741,23.4881,970500.0
2012-05-29 10:40:00,33.59,33.73,33.56,33.72,1348600.0,23.4881,23.586,23.4672,23.579,1348600.0
2012-05-29 10:50:00,33.73,33.73,33.56,33.62,845500.0,23.586,23.586,23.4672,23.5091,845500.0
2012-05-29 11:00:00,33.61,33.65,33.57,33.59,795400.0,23.5021,23.5301,23.4741,23.4881,795400.0
2012-05-29 11:10:00,33.59,33.61,33.53,33.55,787900.0,23.4881,23.5021,23.4462,23.4602,787900.0
2012-05-29 11:20:00,33.56,33.58,33.51,33.58,706800.0,23.4672,23.4811,23.4322,23.4811,706800.0
2012-05-29 11:30:00,33.57,33.58,33.49,33.49,1198100.0,23.4741,23.4811,23.4182,23.4182,1198100.0
2012-05-29 11:40:00,33.49,33.56,33.46,33.5,1066600.0,23.4182,23.4672,23.3972,23.4252,1066600.0
2012-05-29 11:50:00,33.5,33.55,33.49,33.53,605300.0,23.4252,23.4602,23.4182,23.4462,605300.0
2012-05-29 12:00:00,33.52,33.6,33.48,33.59,699700.0,23.4392,23.4951,23.4112,23.4881,699700.0
2012-05-29 12:10:00,33.59,33.6,33.5,33.56,589200.0,23.4881,23.4951,23.4252,23.4672,589200.0
2012-05-29 12:20:00,33.56,33.62,33.56,33.57,516200.0,23.4672,23.5091,23.4672,23.4741,516200.0
2012-05-29 12:30:00,33.57,33.57,33.5,33.53,560500.0,23.4741,23.4741,23.4252,23.4462,560500.0
2012-05-29 12:40:00,33.54,33.6,33.53,33.59,250400.0,23.4532,23.4951,23.4462,23.4881,250400.0
2012-05-29 12:50:00,33.59,33.6,33.52,33.53,320600.0,23.4881,23.4951,23.4392,23.4462,320600.0
2012-05-29 13:00:00,33.53,33.56,33.5,33.52,529000.0,23.4462,23.4672,23.4252,23.4392,529000.0
2012-05-29 13:10:00,33.52,33.55,33.5,33.51,313000.0,23.4392,23.4602,23.4252,23.4322,313000.0
2012-05-29 13:20:00,33.51,33.52,33.48,33.49,441900.0,23.4322,23.4392,23.4112,23.4182,441900.0
2012-05-29 13:30:00,33.48,33.52,33.47,33.48,722600.0,23.4112,23.4392,23.4042,23.4112,722600.0
2012-05-29 13:40:00,33.48,33.55,33.47,33.52,266500.0,23.4112,23.4602,23.4042,23.4392,266500.0
2012-05-29 13:50:00,33.52,33.54,33.5,33.52,356500.0,23.4392,23.4532,23.4252,23.4392,356500.0
2012-05-29 14:00:00,33.52,33.54,33.47,33.49,647800.0,23.4392,23.4532,23.4042,23.4182,647800.0
2012-05-29 14:10:00,33.5,33.54,33.46,33.49,549000.0,23.4252,23.4532,23.3972,23.4182,549000.0
2012-05-29 14:20:00,33.48,33.49,33.41,33.46,503600.0,23.4112,23.4182,23.3623,23.3972,503600.0
2012-05-29 14:30:00,33.46,33.47,33.39,33.4,435300.0,23.3972,23.4042,23.3483,23.3553,435300.0
2012-05-29 14:40:00,33.4,33.43,33.36,33.38,504100.0,23.3553,23.3762,23.3273,23.3413,504100.0
2012-05-29 14:50:00,33.39,33.5,33.37,33.47,572800.0,23.3483,23.4252,23.3343,23.4042,572800.0
2012-05-29 15:00:00,33.46,33.5,33.45,33.47,470300.0,23.3972,23.4252,23.3902,23.4042,470300.0
2012-05-29 15:10:00,33.48,33.55,33.48,33.51,716000.0,23.4112,23.4602,23.4112,23.4322,716000.0
2012-05-29 15:20:00,33.51,33.51,33.45,33.46,596400.0,23.4322,23.4322,23.3902,23.3972,596400.0
2012-05-29 15:30:00,33.47,33.5,33.41,33.47,920800.0,23.4042,23.4252,23.3623,23.4042,920800.0
2012-05-29 15:40:00,33.47,33.7,33.45,33.68,1753000.0,23.4042,23.565,23.3902,23.5511,1753000.0
2012-05-29 15:50:00,33.68,33.7,33.61,33.64,2872400.0,23.5511,23.565,23.5021,23.5231,2872400.0
2012-05-30 09:30:00,33.27,33.44,33.23,33.24,1499100.0,23.2644,23.3832,23.2364,23.2434,1499100.0
2012-05-30 09:40:00,33.24,33.34,33.21,33.31,867100.0,23.2434,23.3133,23.2224,23.2923,867100.0
2012-05-30 09:50:00,33.3,33.32,33.15,33.17,1412600.0,23.2853,23.2993,23.1805,23.1944,1412600.0
2012-05-30 10:00:00,33.17,33.26,33.1,33.2,972900.0,23.1944,23.2574,23.1455,23.2154,972900.0
2012-05-30 10:10:00,33.2,33.21,33.02,33.08,1141500.0,23.2154,23.2224,23.0896,23.1315,1141500.0
2012-05-30 10:20:00,33.07,33.18,33.02,33.11,846000.0,23.1245,23.2014,23.0896,23.1525,846000.0
2012-05-30 10:30:00,33.11,33.14,33.05,33.11,591600.0,23.1525,23.1735,23.1105,23.1525,591600.0
2012-05-30 10:40:00,33.11,33.16,33.08,33.15,477000.0,23.1525,23.1874,23.1315,23.1805,477000.0
2012-05-30 10:50:00,33.15,33.15,33.11,33.13,475900.0,23.1805,23.1805,23.1525,23.1665,475900.0
2012-05-30 11:00:00,33.12,33.22,33.11,33.19,679600.0,23.1595,23.2294,23.1525,23.2084,679600.0
2012-05-30 11:10:00,33.19,33.2,33.11,33.11,396700.0,23.2084,23.2154,23.1525,23.1525,396700.0
2012-05-30 11:20:00,33.11,33.16,33.09,33.15,460500.0,23.1525,23.1874,23.1385,23.1805,460500.0
2012-05-30 11:30:00,33.16,33.17,33.1,33.12,545700.0,23.1874,23.1944,23.1455,23.1595,545700.0
2012-05-30 11:40:00,33.12,33.16,33.06,33.09,497000.0,23.1595,23.1874,23.1175,23.1385,497000.0
2012-05-30 11:50:00,33.1,33.12,33.07,33.07,632600.0,23.1455,23.1595,23.1245,23.1245,632600.0
2012-05-30 12:00:00,33.06,33.08,33.02,33.06,947700.0,23.1175,23.1315,23.0896,23.1175,947700.0
2012-05-30 12:10:00,33.06,33.09,33.05,33.05,358900.0,23.1175,23.1385,23.1105,23.1105,358900.0
2012-05-30 12:20:00,33.05,33.07,33.0,33.0,702400.0,23.1105,23.1245,23.0756,23.0756,702400.0
2012-05-30 12:30:00,33.0,33.02,32.95,32.99,955200.0,23.0756,23.0896,23.0406,23.0686,955200.0
2012-05-30 12:40:00,32.99,33.12,32.97,33.09,449300.0,23.0686,23.1595,23.0546,23.1385,449300.0
2012-05-30 12:50:00,33.09,33.1,33.06,33.08,279700.0,23.1385,23.1455,23.1175,23.1315,279700.0
2012-05-30 13:00:00,33.07,33.11,33.01,33.02,435800.0,23.1245,23.1525,23.0826,23.0896,435800.0
2012-05-30 13:10:00,33.02,33.05,32.99,33.03,331000.0,23.0896,23.1105,23.0686,23.0965,331000.0
2012-05-30 13:20:00,33.04,33.05,33.02,33.03,432600.0,23.1035,23.1105,23.0896,23.0965,432600.0
2012-05-30 13:30:00,33.04,33.08,33.03,33.04,760500.0,23.1035,23.1315,23.0965,23.1035,760500.0
2012-05-30 13:40:00,33.05,33.07,33.01,33.05,668200.0,23.1105,23.1245,23.0826,23.1105,668200.0
2012-05-30 13:50:00,33.05,33.07,33.01,33.05,612300.0,23.1105,23.1245,23.0826,23.1105,612300.0
2012-05-30 14:00:00,33.05,33.12,33.03,33.09,650400.0,23.1105,23.1595,23.0965,23.1385,650400.0
2012-05-30 14:10:00,33.09,33.12,33.04,33.12,321700.0,23.1385,23.1595,23.1035,23.1595,321700.0
2012-05-30 14:20:00,33.12,33.13,33.02,33.08,566400.0,23.1595,23.1665,23.0896,23.1315,566400.0
2012-05-30 14:30:00,33.08,33.11,33.05,33.08,482200.0,23.1315,23.1525,23.1105,23.1315,482200.0
2012-05-30 14:40:00,33.07,33.15,33.06,33.09,444900.0,23.1245,23.1805,23.1175,23.1385,444900.0
2012-05-30 14:50:00,33.09,33.12,33.07,33.11,466000.0,23.1385,23.1595,23.1245,23.1525,466000.0
2012-05-30 15:00:00,33.1,33.11,33.01,33.05,830800.0,23.1455,23.1525,23.0826,23.1105,830800.0
2012-05-30 15:10:00,33.05,33.06,32.97,33.06,699300.0,23.1105,23.1175,23.0546,23.1175,699300.0
2012-05-30 15:20:00,33.06,33.14,33.01,33.1,819500.0,23.1175,23.1735,23.0826,23.1455,819500.0
2012-05-30 15:30:00,33.09,33.12,33.06,33.12,615500.0,23.1385,23.1595,23.1175,23.1595,615500.0
2012-05-30 15:40:00,33.12,33.12,32.96,32.97,1955500.0,23.1595,23.1595,23.0476,23.0546,1955500.0
2012-05-30 15:50:00,32.97,33.05,32.96,32.97,3100100.0,23.0546,23.1105,23.0476,23.0546,3100100.0
2012-05-31 09:30:00,33.0,33.15,32.93,33.03,1549100.0,23.0756,23.1805,23.0266,23.0965,1549100.0
2012-05-31 09:40:00,33.04,33.07,32.97,32.99,1596500.0,23.1035,23.1245,23.0546,23.0686,1596500.0
2012-05-31 09:50:00,32.99,33.03,32.91,33.02,1766900.0,23.0686,23.0965,23.0126,23.0896,1766900.0
2012-05-31 10:00:00,33.02,33.02,32.91,32.98,937900.0,23.0896,23.0896,23.0126,23.0616,937900.0
2012-05-31 10:10:00,32.98,33.03,32.92,32.99,1077600.0,23.0616,23.0965,23.0196,23.0686,1077600.0
2012-05-31 10:20:00,32.99,33.09,32.97,33.06,979400.0,23.0686,23.1385,23.0546,23.1175,979400.0
2012-05-31 10:30:00,33.06,33.14,32.99,33.1,1353700.0,23.1175,23.1735,23.0686,23.1455,1353700.0
2012-05-31 10:40:00,33.11,33.11,33.01,33.07,916700.0,23.1525,23.1525,23.0826,23.1245,916700.0
2012-05-31 10:50:00,33.06,33.19,33.01,33.16,1082400.0,23.1175,23.2084,23.0826,23.1874,1082400.0
2012-05-31 11:00:00,33.16,33.18,33.03,33.03,1046100.0,23.1874,23.2014,23.0965,23.0965,1046100.0
2012-05-31 11:10:00,33.04,33.05,32.98,33.04,774600.0,23.1035,23.1105,23.0616,23.1035,774600.0
2012-05-31 11:20:00,33.04,33.1,33.04,33.09,695300.0,23.1035,23.1455,23.1035,23.1385,695300.0
2012-05-31 11:30:00,33.08,33.24,33.07,33.19,1127300.0,23.1315,23.2434,23.1245,23.2084,1127300.0
2012-05-31 11:40:00,33.19,33.19,33.05,33.08,945100.0,23.2084,23.2084,23.1105,23.1315,945100.0
2012-05-31 11:50:00,33.07,33.09,33.03,33.04,613000.0,23.1245,23.1385,23.0965,23.1035,613000.0
2012-05-31 12:00:00,33.04,33.07,33.01,33.06,691700.0,23.1035,23.1245,23.0826,23.1175,691700.0
2012-05-31 12:10:00,33.06,33.1,33.04,33.1,905000.0,23.1175,23.1455,23.1035,23.1455,905000.0
2012-05-31 12:20:00,33.1,33.23,33.09,33.18,1047400.0,23.1455,23.2364,23.1385,23.2014,1047400.0
2012-05-31 12:30:00,33.18,33.21,33.06,33.11,720700.0,23.2014,23.2224,23.1175,23.1525,720700.0
2012-05-31 12:40:00,33.11,33.17,33.06,33.16,636800.0,23.1525,23.1944,23.1175,23.1874,636800.0
2012-05-31 12:50:00,33.16,33.19,33.09,33.1,433500.0,23.1874,23.2084,23.1385,23.1455,433500.0
2012-05-31 13:00:00,33.1,33.19,33.09,33.14,735800.0,23.1455,23.2084,23.1385,23.1735,735800.0
2012-05-31 13:10:00,33.13,33.16,33.11,33.14,680200.0,23.1665,23.1874,23.1525,23.1735,680200.0
2012-05-31 13:20:00,33.14,33.14,33.06,33.08,548900.0,23.1735,23.1735,23.1175,23.1315,548900.0
2012-05-31 13:30:00,33.08,33.1,33.04,33.05,1084500.0,23.1315,23.1455,23.1035,23.1105,1084500.0
2012-05-31 13:40:00,33.05,33.09,33.0,33.05,1083400.0,23.1105,23.1385,23.0756,23.1105,1083400.0
2012-05-31 13:50:00,33.05,33.07,33.01,33.06,291400.0,23.1105,23.1245,23.0826,23.1175,291400.0
2012-05-31 14:00:00,33.06,33.12,33.03,33.09,459800.0,23.1175,23.1595,23.0965,23.1385,459800.0
2012-05-31 14:10:00,33.09,33.13,33.06,33.06,517300.0,23.1385,23.1665,23.1175,23.1175,517300.0
2012-05-31 14:20:00,33.05,33.06,33.0,33.01,790600.0,23.1105,23.1175,23.0756,23.0826,790600.0
2012-05-31 14:30:00,33.01,33.07,33.0,33.07,788000.0,23.0826,23.1245,23.0756,23.1245,788000.0
2012-05-31 14:40:00,33.07,33.11,33.06,33.09,611300.0,23.1245,23.1525,23.1175,23.1385,611300.0
2012-05-31 14:50:00,33.09,33.15,33.07,33.12,632500.0,23.1385,23.1805,23.1245,23.1595,632500.0
2012-05-31 15:00:00,33.12,33.12,33.05,33.06,669400.0,23.1595,23.1595,23.1105,23.1175,669400.0
2012-05-31 15:10:00,33.06,33.15,33.05,33.11,1231500.0,23.1175,23.1805,23.1105,23.1525,1231500.0
2012-05-31 15:20:00,33.12,33.34,33.11,33.3,1004700.0,23.1595,23.3133,23.1525,23.2853,1004700.0
2012-05-31 15:30:00,33.3,33.47,33.3,33.43,1574100.0,23.2853,23.4042,23.2853,23.3762,1574100.0
2012-05-31 15:40:00,33.42,33.44,33.15,33.19,1533200.0,23.3693,23.3832,23.1805,23.2084,1533200.0
2012-05-31 15:50:00,33.19,33.22,33.11,33.14,2818800.0,23.2084,23.2294,23.1525,23.1735,2818800.0
2012-06-01 09:30:00,32.41,32.59,32.05,32.33,4380300.0,22.663,22.7889,22.4113,22.6071,4380300.0
2012-06-01 09:40:00,32.3,32.41,32.26,32.36,1413500.0,22.5861,22.663,22.5581,22.628,1413500.0
2012-06-01 09:50:00,32.36,32.49,32.31,32.44,1641800.0,22.628,22.7189,22.5931,22.684,1641800.0
2012-06-01 10:00:00,32.44,32.65,32.41,32.51,2012600.0,22.684,22.8308,22.663,22.7329,2012600.0
2012-06-01 10:10:00,32.51,32.52,32.4,32.41,1441400.0,22.7329,22.7399,22.656,22.663,1441400.0
2012-06-01 10:20:00,32.41,32.41,32.11,32.12,2087900.0,22.663,22.663,22.4532,22.4602,2087900.0
2012-06-01 10:30:00,32.12,32.25,32.08,32.16,1046200.0,22.4602,22.5511,22.4322,22.4882,1046200.0
2012-06-01 10:40:00,32.15,32.2,32.07,32.13,1283500.0,22.4812,22.5162,22.4253,22.4672,1283500.0
2012-06-01 10:50:00,32.13,32.21,32.1,32.17,839700.0,22.4672,22.5232,22.4462,22.4952,839700.0
2012-06-01 11:00:00,32.17,32.2,32.12,32.16,672300.0,22.4952,22.5162,22.4602,22.4882,672300.0
2012-06-01 11:10:00,32.16,32.23,32.12,32.16,823600.0,22.4882,22.5371,22.4602,22.4882,823600.0
2012-06-01 11:20:00,32.16,32.26,32.14,32.25,834800.0,22.4882,22.5581,22.4742,22.5511,834800.0
2012-06-01 11:30:00,32.25,32.32,32.19,32.27,737800.0,22.5511,22.6001,22.5092,22.5651,737800.0
2012-06-01 11:40:00,32.27,32.29,32.15,32.16,923700.0,22.5651,22.5791,22.4812,22.4882,923700.0
2012-06-01 11:50:00,32.16,32.22,32.15,32.17,823800.0,22.4882,22.5301,22.4812,22.4952,823800.0
2012-06-01 12:00:00,32.17,32.2,32.1,32.13,889800.0,22.4952,22.5162,22.4462,22.4672,889800.0
2012-06-01 12:10:00,32.13,32.19,32.11,32.14,770400.0,22.4672,22.5092,22.4532,22.4742,770400.0
2012-06-01 12:20:00,32.15,32.16,32.03,32.07,1430200.0,22.4812,22.4882,22.3973,22.4253,1430200.0
2012-06-01 12:30:00,32.07,32.07,32.01,32.04,803800.0,22.4253,22.4253,22.3833,22.4043,803800.0
2012-06-01 12:40:00,32.04,32.09,32.03,32.05,362500.0,22.4043,22.4392,22.3973,22.4113,362500.0
2012-06-01 12:50:00,32.05,32.11,32.05,32.06,512000.0,22.4113,22.4532,22.4113,22.4183,512000.0
2012-06-01 13:00:00,32.07,32.09,32.03,32.03,562300.0,22.4253,22.4392,22.3973,22.3973,562300.0
2012-06-01 13:10:00,32.04,32.05,32.0,32.01,1015700.0,22.4043,22.4113,22.3763,22.3833,1015700.0
2012-06-01 13:20:00,32.01,32.02,31.91,31.91,1122700.0,22.3833,22.3903,22.3134,22.3134,1122700.0
2012-06-01 13:30:00,31.91,31.92,31.77,31.78,1444100.0,22.3134,22.3204,22.2155,22.2225,1444100.0
2012-06-01 13:40:00,31.78,31.96,31.77,31.91,842200.0,22.2225,22.3483,22.2155,22.3134,842200.0
2012-06-01 13:50:00,31.92,31.93,31.82,31.86,841400.0,22.3204,22.3274,22.2504,22.2784,841400.0
2012-06-01 14:00:00,31.85,31.87,31.78,31.82,880600.0,22.2714,22.2854,22.2225,22.2504,880600.0
2012-06-01 14:10:00,31.81,31.96,31.79,31.95,733500.0,22.2434,22.3483,22.2295,22.3413,733500.0
2012-06-01 14:20:00,31.95,32.05,31.94,32.01,1173900.0,22.3413,22.4113,22.3344,22.3833,1173900.0
2012-06-01 14:30:00,32.01,32.12,31.99,32.12,917800.0,22.3833,22.4602,22.3693,22.4602,917800.0
2012-06-01 14:40:00,32.12,32.19,32.1,32.13,866700.0,22.4602,22.5092,22.4462,22.4672,866700.0
2012-06-01 14:50:00,32.13,32.19,32.03,32.07,970200.0,22.4672,22.5092,22.3973,22.4253,970200.0
2012-06-01 15:00:00,32.06,32.07,31.96,32.04,720400.0,22.4183,22.4253,22.3483,22.4043,720400.0
2012-06-01 15:10:00,32.04,32.07,31.88,31.91,898900.0,22.4043,22.4253,22.2924,22.3134,898900.0
2012-06-01 15:20:00,31.91,31.98,31.85,31.94,872500.0,22.3134,22.3623,22.2714,22.3344,872500.0
2012-06-01 15:30:00,31.94,32.0,31.89,31.91,963100.0,22.3344,22.3763,22.2994,22.3134,963100.0
2012-06-01 15:40:00,31.91,31.99,31.86,31.95,1379200.0,22.3134,22.3693,22.2784,22.3413,1379200.0
2012-06-01 15:50:00,31.96,31.98,31.9,31.92,3131000.0,22.3483,22.3623,22.3064,22.3204,3131000.0
2012-06-04 09:30:00,32.16,32.17,31.89,31.93,2241100.0,22.4882,22.4952,22.2994,22.3274,2241100.0
2012-06-04 09:40:00,31.92,31.93,31.58,31.7,2410900.0,22.3204,22.3274,22.0826,22.1665,2410900.0
2012-06-04 09:50:00,31.7,31.7,31.47,31.52,2393000.0,22.1665,22.1665,22.0057,22.0407,2393000.0
2012-06-04 10:00:00,31.51,31.52,31.21,31.23,2611500.0,22.0337,22.0407,21.8239,21.8379,2611500.0
2012-06-04 10:10:00,31.22,31.36,31.15,31.34,2737800.0,21.8309,21.9288,21.7819,21.9148,2737800.0
2012-06-04 10:20:00,31.35,31.36,31.17,31.33,1622400.0,21.9218,21.9288,21.7959,21.9078,1622400.0
2012-06-04 10:30:00,31.33,31.35,31.22,31.25,1260300.0,21.9078,21.9218,21.8309,21.8519,1260300.0
2012-06-04 10:40:00,31.26,31.33,31.18,31.29,1355600.0,21.8589,21.9078,21.8029,21.8798,1355600.0
2012-06-04 10:50:00,31.28,31.47,31.28,31.39,1577300.0,21.8728,22.0057,21.8728,21.9498,1577300.0
2012-06-04 11:00:00,31.4,31.47,31.37,31.45,873500.0,21.9568,22.0057,21.9358,21.9917,873500.0
2012-06-04 11:10:00,31.46,31.5,31.32,31.32,719300.0,21.9987,22.0267,21.9008,21.9008,719300.0
2012-06-04 11:20:00,31.32,31.36,31.26,31.27,643300.0,21.9008,21.9288,21.8589,21.8658,643300.0
2012-06-04 11:30:00,31.26,31.33,31.25,31.29,408800.0,21.8589,21.9078,21.8519,21.8798,408800.0
2012-06-04 11:40:00,31.28,31.3,31.25,31.27,517300.0,21.8728,21.8868,21.8519,21.8658,517300.0
2012-06-04 11:50:00,31.27,31.28,31.2,31.25,524700.0,21.8658,21.8728,21.8169,21.8519,524700.0
2012-06-04 12:00:00,31.25,31.26,31.16,31.17,852500.0,21.8519,21.8589,21.7889,21.7959,852500.0
2012-06-04 12:10:00,31.17,31.18,31.02,31.09,1073600.0,21.7959,21.8029,21.691,21.74,1073600.0
2012-06-04 12:20:00,31.09,31.09,30.96,30.98,1175800.0,21.74,21.74,21.6491,21.6631,1175800.0
2012-06-04 12:30:00,30.98,31.0,30.89,30.98,819700.0,21.6631,21.677,21.6001,21.6631,819700.0
2012-06-04 12:40:00,30.98,31.01,30.95,30.99,682900.0,21.6631,21.684,21.6421,21.6701,682900.0
2012-06-04 12:50:00,30.99,31.0,30.96,30.97,404200.0,21.6701,21.677,21.6491,21.6561,404200.0
2012-06-04 13:00:00,30.97,31.09,30.96,30.99,957700.0,21.6561,21.74,21.6491,21.6701,957700.0
2012-06-04 13:10:00,30.99,31.09,30.99,31.0,688100.0,21.6701,21.74,21.6701,21.677,688100.0
2012-06-04 13:20:00,31.0,31.01,30.88,30.91,855000.0,21.677,21.684,21.5931,21.6141,855000.0
2012-06-04 13:30:00,30.9,31.07,30.9,31.04,801500.0,21.6071,21.726,21.6071,21.705,801500.0
2012-06-04 13:40:00,31.03,31.05,30.94,30.95,834800.0,21.698,21.712,21.6351,21.6421,834800.0
2012-06-04 13:50:00,30.94,31.01,30.85,30.93,1161700.0,21.6351,21.684,21.5722,21.6281,1161700.0
2012-06-04 14:00:00,30.93,30.94,30.83,30.89,1113900.0,21.6281,21.6351,21.5582,21.6001,1113900.0
2012-06-04 14:10:00,30.9,30.93,30.84,30.89,1601700.0,21.6071,21.6281,21.5652,21.6001,1601700.0
2012-06-04 14:20:00,30.88,31.06,30.87,31.04,1908800.0,21.5931,21.719,21.5861,21.705,1908800.0
2012-06-04 14:30:00,31.04,31.16,30.99,31.08,2368300.0,21.705,21.7889,21.6701,21.733,2368300.0
2012-06-04 14:40:00,31.07,31.19,31.05,31.09,1419400.0,21.726,21.8099,21.712,21.74,1419400.0
2012-06-04 14:50:00,31.09,31.1,30.98,31.05,1299500.0,21.74,21.747,21.6631,21.712,1299500.0
2012-06-04 15:00:00,31.06,31.15,31.0,31.01,1111400.0,21.719,21.7819,21.677,21.684,1111400.0
2012-06-04 15:10:00,31.0,31.06,30.93,31.05,1343200.0,21.677,21.719,21.6281,21.712,1343200.0
2012-06-04 15:20:00,31.05,31.11,30.99,31.08,1402300.0,21.712,21.754,21.6701,21.733,1402300.0
2012-06-04 15:30:00,31.07,31.08,30.9,30.9,1595200.0,21.726,21.733,21.6071,21.6071,1595200.0
2012-06-04 15:40:00,30.91,31.08,30.86,31.06,3076400.0,21.6141,21.733,21.5792,21.719,3076400.0
2012-06-04 15:50:00,31.05,31.08,30.97,30.97,4187100.0,21.712,21.733,21.6561,21.6561,4187100.0
2012-06-05 09:30:00,30.89,31.85,30.86,31.41,3992600.0,21.6001,22.2714,21.5792,21.9637,3992600.0
2012-06-05 09:40:00,31.42,31.62,31.35,31.61,2413900.0,21.9707,22.1106,21.9218,22.1036,2413900.0
2012-06-05 09:50:00,31.62,31.81,31.58,31.78,2127600.0,22.1106,22.2434,22.0826,22.2225,2127600.0
2012-06-05 10:00:00,31.77,31.96,31.75,31.88,3618100.0,22.2155,22.3483,22.2015,22.2924,3618100.0
2012-06-05 10:10:00,31.88,32.07,31.8,31.85,2069500.0,22.2924,22.4253,22.2365,22.2714,2069500.0
2012-06-05 10:20:00,31.84,32.12,31.84,32.07,1537600.0,22.2644,22.4602,22.2644,22.4253,1537600.0
2012-06-05 10:30:00,32.08,32.11,31.93,31.95,1527300.0,22.4322,22.4532,22.3274,22.3413,1527300.0
2012-06-05 10:40:00,31.94,31.96,31.82,31.95,904500.0,22.3344,22.3483,22.2504,22.3413,904500.0
2012-06-05 10:50:00,31.95,31.99,31.85,31.95,707200.0,22.3413,22.3693,22.2714,22.3413,707200.0
2012-06-05 11:00:00,31.94,32.05,31.91,32.02,700600.0,22.3344,22.4113,22.3134,22.3903,700600.0
2012-06-05 11:10:00,32.01,32.12,32.01,32.12,1012300.0,22.3833,22.4602,22.3833,22.4602,1012300.0
2012-06-05 11:20:00,32.12,32.13,32.05,32.06,809400.0,22.4602,22.4672,22.4113,22.4183,809400.0
2012-06-05 11:30:00,32.05,32.11,31.9,31.91,810700.0,22.4113,22.4532,22.3064,22.3134,810700.0
2012-06-05 11:40:00,31.91,31.96,31.87,31.92,670500.0,22.3134,22.3483,22.2854,22.3204,670500.0
2012-06-05 11:50:00,31.93,32.0,31.88,31.97,681400.0,22.3274,22.3763,22.2924,22.3553,681400.0
2012-06-05 12:00:00,31.97,32.02,31.94,32.0,469200.0,22.3553,22.3903,22.3344,22.3763,469200.0
2012-06-05 12:10:00,32.0,32.02,31.82,31.86,685200.0,22.3763,22.3903,22.2504,22.2784,685200.0
2012-06-05 12:20:00,31.85,31.9,31.8,31.83,564300.0,22.2714,22.3064,22.2365,22.2574,564300.0
2012-06-05 12:30:00,31.84,32.03,31.84,31.97,849500.0,22.2644,22.3973,22.2644,22.3553,849500.0
2012-06-05 12:40:00,31.98,31.99,31.89,31.9,766600.0,22.3623,22.3693,22.2994,22.3064,766600.0
2012-06-05 12:50:00,31.89,31.97,31.85,31.89,647800.0,22.2994,22.3553,22.2714,22.2994,647800.0
2012-06-05 13:00:00,31.89,31.9,31.82,31.85,468200.0,22.2994,22.3064,22.2504,22.2714,468200.0
2012-06-05 13:10:00,31.84,31.85,31.75,31.76,378000.0,22.2644,22.2714,22.2015,22.2085,378000.0
2012-06-05 13:20:00,31.77,31.87,31.77,31.81,358300.0,22.2155,22.2854,22.2155,22.2434,358300.0
2012-06-05 13:30:00,31.82,31.86,31.8,31.84,501900.0,22.2504,22.2784,22.2365,22.2644,501900.0
2012-06-05 13:40:00,31.84,31.99,31.83,31.96,993600.0,22.2644,22.3693,22.2574,22.3483,993600.0
2012-06-05 13:50:00,31.96,32.05,31.95,31.97,1100000.0,22.3483,22.4113,22.3413,22.3553,1100000.0
2012-06-05 14:00:00,31.96,32.0,31.91,31.95,444200.0,22.3483,22.3763,22.3134,22.3413,444200.0
2012-06-05 14:10:00,31.94,32.05,31.88,32.01,803000.0,22.3344,22.4113,22.2924,22.3833,803000.0
2012-06-05 14:20:00,32.02,32.02,31.95,32.0,435500.0,22.3903,22.3903,22.3413,22.3763,435500.0
2012-06-05 14:30:00,32.0,32.01,31.91,31.93,421100.0,22.3763,22.3833,22.3134,22.3274,421100.0
2012-06-05 14:40:00,31.92,31.97,31.91,31.93,490800.0,22.3204,22.3553,22.3134,22.3274,490800.0
2012-06-05 14:50:00,31.93,32.05,31.91,32.02,541700.0,22.3274,22.4113,22.3134,22.3903,541700.0
2012-06-05 15:00:00,32.01,32.07,31.96,31.97,985100.0,22.3833,22.4253,22.3483,22.3553,985100.0
2012-06-05 15:10:00,31.96,32.02,31.95,31.98,626400.0,22.3483,22.3903,22.3413,22.3623,626400.0
2012-06-05 15:20:00,31.98,32.0,31.87,31.89,882100.0,22.3623,22.3763,22.2854,22.2994,882100.0
2012-06-05 15:30:00,31.88,32.05,31.88,32.04,1314500.0,22.2924,22.4113,22.2924,22.4043,1314500.0
2012-06-05 15:40:00,32.04,32.06,31.93,31.96,1264300.0,22.4043,22.4183,22.3274,22.3483,1264300.0
2012-06-05 15:50:00,31.96,32.05,31.93,31.98,2723400.0,22.3483,22.4113,22.3274,22.3623,2723400.0
2012-06-06 09:30:00,32.71,32.85,32.27,32.51,3086000.0,22.8728,22.9707,22.5651,22.7329,3086000.0
2012-06-06 09:40:00,32.5,32.79,32.38,32.74,2802700.0,22.7259,22.9287,22.642,22.8938,2802700.0
2012-06-06 09:50:00,32.74,32.79,32.67,32.69,1404500.0,22.8938,22.9287,22.8448,22.8588,1404500.0
2012-06-06 10:00:00,32.69,32.79,32.67,32.74,1307400.0,22.8588,22.9287,22.8448,22.8938,1307400.0
2012-06-06 10:10:00,32.74,32.83,32.59,32.63,1674800.0,22.8938,22.9567,22.7889,22.8168,1674800.0
2012-06-06 10:20:00,32.62,32.9,32.58,32.8,1516800.0,22.8098,23.0056,22.7819,22.9357,1516800.0
2012-06-06 10:30:00,32.8,32.98,32.79,32.94,1448800.0,22.9357,23.0616,22.9287,23.0336,1448800.0
2012-06-06 10:40:00,32.93,33.03,32.9,33.02,1575400.0,23.0266,23.0965,23.0056,23.0896,1575400.0
2012-06-06 10:50:00,33.02,33.05,32.9,32.97,1075000.0,23.0896,23.1105,23.0056,23.0546,1075000.0
2012-06-06 11:00:00,32.98,33.06,32.93,33.06,999700.0,23.0616,23.1175,23.0266,23.1175,999700.0
2012-06-06 11:10:00,33.05,33.26,33.03,33.22,1860500.0,23.1105,23.2574,23.0965,23.2294,1860500.0
2012-06-06 11:20:00,33.23,33.26,33.11,33.15,1187600.0,23.2364,23.2574,23.1525,23.1805,1187600.0
2012-06-06 11:30:00,33.14,33.21,33.06,33.09,1108100.0,23.1735,23.2224,23.1175,23.1385,1108100.0
2012-06-06 11:40:00,33.08,33.24,33.06,33.23,811200.0,23.1315,23.2434,23.1175,23.2364,811200.0
2012-06-06 11:50:00,33.22,33.31,33.13,33.14,1470200.0,23.2294,23.2923,23.1665,23.1735,1470200.0
2012-06-06 12:00:00,33.14,33.17,33.1,33.15,838500.0,23.1735,23.1944,23.1455,23.1805,838500.0
2012-06-06 12:10:00,33.15,33.15,33.0,33.02,1179900.0,23.1805,23.1805,23.0756,23.0896,1179900.0
2012-06-06 12:20:00,33.02,33.06,32.98,33.0,871400.0,23.0896,23.1175,23.0616,23.0756,871400.0
2012-06-06 12:30:00,32.99,33.13,32.97,33.12,730600.0,23.0686,23.1665,23.0546,23.1595,730600.0
2012-06-06 12:40:00,33.12,33.17,33.07,33.07,506300.0,23.1595,23.1944,23.1245,23.1245,506300.0
2012-06-06 12:50:00,33.07,33.08,33.01,33.02,539000.0,23.1245,23.1315,23.0826,23.0896,539000.0
2012-06-06 13:00:00,33.03,33.03,32.92,32.97,650900.0,23.0965,23.0965,23.0196,23.0546,650900.0
2012-06-06 13:10:00,32.97,32.98,32.88,32.91,694100.0,23.0546,23.0616,22.9917,23.0126,694100.0
2012-06-06 13:20:00,32.92,32.93,32.83,32.93,512800.0,23.0196,23.0266,22.9567,23.0266,512800.0
2012-06-06 13:30:00,32.93,32.98,32.92,32.95,371200.0,23.0266,23.0616,23.0196,23.0406,371200.0
2012-06-06 13:40:00,32.95,32.95,32.78,32.79,980200.0,23.0406,23.0406,22.9217,22.9287,980200.0
2012-06-06 13:50:00,32.79,32.81,32.76,32.76,429200.0,22.9287,22.9427,22.9077,22.9077,429200.0
2012-06-06 14:00:00,32.77,32.8,32.71,32.71,656100.0,22.9147,22.9357,22.8728,22.8728,656100.0
2012-06-06 14:10:00,32.71,32.77,32.63,32.76,717200.0,22.8728,22.9147,22.8168,22.9077,717200.0
2012-06-06 14:20:00,32.77,32.84,32.75,32.83,1052500.0,22.9147,22.9637,22.9008,22.9567,1052500.0
2012-06-06 14:30:00,32.82,32.88,32.78,32.84,403000.0,22.9497,22.9917,22.9217,22.9637,403000.0
2012-06-06 14:40:00,32.85,32.95,32.84,32.93,832500.0,22.9707,23.0406,22.9637,23.0266,832500.0
2012-06-06 14:50:00,32.93,32.93,32.83,32.88,490700.0,23.0266,23.0266,22.9567,22.9917,490700.0
2012-06-06 15:00:00,32.87,32.97,32.86,32.95,598700.0,22.9847,23.0546,22.9777,23.0406,598700.0
2012-06-06 15:10:00,32.95,32.98,32.9,32.91,587700.0,23.0406,23.0616,23.0056,23.0126,587700.0
2012-06-06 15:20:00,32.91,32.94,32.86,32.89,833700.0,23.0126,23.0336,22.9777,22.9986,833700.0
2012-06-06 15:30:00,32.89,32.94,32.85,32.85,754000.0,22.9986,23.0336,22.9707,22.9707,754000.0
2012-06-06 15:40:00,32.87,32.98,32.83,32.89,1524700.0,22.9847,23.0616,22.9567,22.9986,1524700.0
2012-06-06 15:50:00,32.9,33.05,32.87,33.02,3150100.0,23.0056,23.1105,22.9847,23.0896,3150100.0
2012-06-07 09:30:00,33.77,33.83,33.46,33.66,2533800.0,23.614,23.656,23.3972,23.5371,2533800.0
2012-06-07 09:40:00,33.66,33.74,33.55,33.61,1991200.0,23.5371,23.593,23.4602,23.5021,1991200.0
2012-06-07 09:50:00,33.6,33.72,33.59,33.65,1464800.0,23.4951,23.579,23.4881,23.5301,1464800.0
2012-06-07 10:00:00,33.65,33.67,33.05,33.08,2696900.0,23.5301,23.5441,23.1105,23.1315,2696900.0
2012-06-07 10:10:00,33.08,33.3,33.08,33.11,1700800.0,23.1315,23.2853,23.1315,23.1525,1700800.0
2012-06-07 10:20:00,33.12,33.31,33.06,33.28,1161700.0,23.1595,23.2923,23.1175,23.2714,1161700.0
2012-06-07 10:30:00,33.29,33.3,33.13,33.16,1167900.0,23.2784,23.2853,23.1665,23.1874,1167900.0
2012-06-07 10:40:00,33.16,33.17,32.84,32.9,1479300.0,23.1874,23.1944,22.9637,23.0056,1479300.0
2012-06-07 10:50:00,32.9,33.01,32.84,33.0,716600.0,23.0056,23.0826,22.9637,23.0756,716600.0
2012-06-07 11:00:00,33.0,33.09,32.94,33.04,701600.0,23.0756,23.1385,23.0336,23.1035,701600.0
2012-06-07 11:10:00,33.04,33.05,32.91,32.92,555200.0,23.1035,23.1105,23.0126,23.0196,555200.0
2012-06-07 11:20:00,32.92,33.05,32.92,33.01,588200.0,23.0196,23.1105,23.0196,23.0826,588200.0
2012-06-07 11:30:00,33.01,33.15,32.97,33.13,651500.0,23.0826,23.1805,23.0546,23.1665,651500.0
2012-06-07 11:40:00,33.13,33.26,33.12,33.22,875400.0,23.1665,23.2574,23.1595,23.2294,875400.0
2012-06-07 11:50:00,33.22,33.29,33.22,33.28,530800.0,23.2294,23.2784,23.2294,23.2714,530800.0
2012-06-07 12:00:00,33.27,33.27,33.21,33.25,514900.0,23.2644,23.2644,23.2224,23.2504,514900.0
2012-06-07 12:10:00,33.26,33.43,33.24,33.36,925200.0,23.2574,23.3762,23.2434,23.3273,925200.0
2012-06-07 12:20:00,33.36,33.4,33.3,33.39,774600.0,23.3273,23.3553,23.2853,23.3483,774600.0
2012-06-07 12:30:00,33.39,33.39,33.31,33.31,596800.0,23.3483,23.3483,23.2923,23.2923,596800.0
2012-06-07 12:40:00,33.31,33.36,33.25,33.32,855500.0,23.2923,23.3273,23.2504,23.2993,855500.0
2012-06-07 12:50:00,33.32,33.37,33.28,33.33,523800.0,23.2993,23.3343,23.2714,23.3063,523800.0
2012-06-07 13:00:00,33.32,33.36,33.28,33.34,406500.0,23.2993,23.3273,23.2714,23.3133,406500.0
2012-06-07 13:10:00,33.34,33.4,33.33,33.36,599500.0,23.3133,23.3553,23.3063,23.3273,599500.0
2012-06-07 13:20:00,33.36,33.44,33.35,33.39,356800.0,23.3273,23.3832,23.3203,23.3483,356800.0
2012-06-07 13:30:00,33.38,33.4,33.32,33.34,347800.0,23.3413,23.3553,23.2993,23.3133,347800.0
2012-06-07 13:40:00,33.34,33.34,33.23,33.26,850900.0,23.3133,23.3133,23.2364,23.2574,850900.0
2012-06-07 13:50:00,33.26,33.27,33.15,33.21,766500.0,23.2574,23.2644,23.1805,23.2224,766500.0
2012-06-07 14:00:00,33.2,33.25,33.14,33.16,361000.0,23.2154,23.2504,23.1735,23.1874,361000.0
2012-06-07 14:10:00,33.16,33.31,33.16,33.31,402100.0,23.1874,23.2923,23.1874,23.2923,402100.0
2012-06-07 14:20:00,33.31,33.37,33.27,33.37,460700.0,23.2923,23.3343,23.2644,23.3343,460700.0
2012-06-07 14:30:00,33.36,33.37,33.27,33.31,448800.0,23.3273,23.3343,23.2644,23.2923,448800.0
2012-06-07 14:40:00,33.31,33.34,33.28,33.3,389800.0,23.2923,23.3133,23.2714,23.2853,389800.0
2012-06-07 14:50:00,33.29,33.3,33.26,33.28,424300.0,23.2784,23.2853,23.2574,23.2714,424300.0
2012-06-07 15:00:00,33.27,33.28,33.19,33.24,538100.0,23.2644,23.2714,23.2084,23.2434,538100.0
2012-06-07 15:10:00,33.23,33.28,33.13,33.15,732100.0,23.2364,23.2714,23.1665,23.1805,732100.0
2012-06-07 15:20:00,33.16,33.19,33.09,33.12,837000.0,23.1874,23.2084,23.1385,23.1595,837000.0
2012-06-07 15:30:00,33.11,33.13,33.0,33.01,1435300.0,23.1525,23.1665,23.0756,23.0826,1435300.0
2012-06-07 15:40:00,33.02,33.05,32.91,32.95,1622200.0,23.0896,23.1105,23.0126,23.0406,1622200.0
2012-06-07 15:50:00,32.94,32.96,32.8,32.83,2736600.0,23.0336,23.0476,22.9357,22.9567,2736600.0
2012-06-08 09:30:00,32.7,32.82,32.61,32.71,1266100.0,22.8658,22.9497,22.8029,22.8728,1266100.0
2012-06-08 09:40:00,32.71,32.71,32.56,32.66,722200.0,22.8728,22.8728,22.7679,22.8378,722200.0
2012-06-08 09:50:00,32.65,32.83,32.55,32.81,737500.0,22.8308,22.9567,22.7609,22.9427,737500.0
2012-06-08 10:00:00,32.8,32.9,32.75,32.88,797100.0,22.9357,23.0056,22.9008,22.9917,797100.0
2012-06-08 10:10:00,32.89,32.98,32.8,32.93,857600.0,22.9986,23.0616,22.9357,23.0266,857600.0
2012-06-08 10:20:00,32.94,32.96,32.87,32.95,552400.0,23.0336,23.0476,22.9847,23.0406,552400.0
2012-06-08 10:30:00,32.95,33.04,32.92,33.01,810400.0,23.0406,23.1035,23.0196,23.0826,810400.0
2012-06-08 10:40:00,33.01,33.15,32.98,33.12,797200.0,23.0826,23.1805,23.0616,23.1595,797200.0
2012-06-08 10:50:00,33.11,33.24,33.05,33.18,808700.0,23.1525,23.2434,23.1105,23.2014,808700.0
2012-06-08 11:00:00,33.19,33.28,33.14,33.2,799000.0,23.2084,23.2714,23.1735,23.2154,799000.0
2012-06-08 11:10:00,33.21,33.21,33.09,33.15,764100.0,23.2224,23.2224,23.1385,23.1805,764100.0
2012-06-08 11:20:00,33.16,33.23,33.11,33.15,605800.0,23.1874,23.2364,23.1525,23.1805,605800.0
2012-06-08 11:30:00,33.15,33.17,33.1,33.11,609600.0,23.1805,23.1944,23.1455,23.1525,609600.0
2012-06-08 11:40:00,33.11,33.15,33.09,33.14,468400.0,23.1525,23.1805,23.1385,23.1735,468400.0
2012-06-08 11:50:00,33.15,33.17,33.07,33.08,424700.0,23.1805,23.1944,23.1245,23.1315,424700.0
2012-06-08 12:00:00,33.07,33.2,33.07,33.16,736700.0,23.1245,23.2154,23.1245,23.1874,736700.0
2012-06-08 12:10:00,33.17,33.19,33.14,33.16,360500.0,23.1944,23.2084,23.1735,23.1874,360500.0
2012-06-08 12:20:00,33.16,33.2,33.15,33.19,467300.0,23.1874,23.2154,23.1805,23.2084,467300.0
2012-06-08 12:30:00,33.19,33.35,33.19,33.31,723600.0,23.2084,23.3203,23.2084,23.2923,723600.0
2012-06-08 12:40:00,33.3,33.38,33.27,33.37,436200.0,23.2853,23.3413,23.2644,23.3343,436200.0
2012-06-08 12:50:00,33.38,33.41,33.33,33.41,537800.0,23.3413,23.3623,23.3063,23.3623,537800.0
2012-06-08 13:00:00,33.4,33.57,33.38,33.56,910500.0,23.3553,23.4741,23.3413,23.4672,910500.0
2012-06-08 13:10:00,33.56,33.6,33.51,33.53,655700.0,23.4672,23.4951,23.4322,23.4462,655700.0
2012-06-08 13:20:00,33.53,33.56,33.47,33.49,506200.0,23.4462,23.4672,23.4042,23.4182,506200.0
2012-06-08 13:30:00,33.49,33.5,33.4,33.4,603300.0,23.4182,23.4252,23.3553,23.3553,603300.0
2012-06-08 13:40:00,33.4,33.43,33.34,33.41,451900.0,23.3553,23.3762,23.3133,23.3623,451900.0
2012-06-08 13:50:00,33.43,33.5,33.41,33.47,349300.0,23.3762,23.4252,23.3623,23.4042,349300.0
2012-06-08 14:00:00,33.47,33.52,33.44,33.51,474300.0,23.4042,23.4392,23.3832,23.4322,474300.0
2012-06-08 14:10:00,33.52,33.61,33.48,33.57,760900.0,23.4392,23.5021,23.4112,23.4741,760900.0
2012-06-08 14:20:00,33.57,33.6,33.54,33.56,526300.0,23.4741,23.4951,23.4532,23.4672,526300.0
2012-06-08 14:30:00,33.56,33.68,33.54,33.66,661700.0,23.4672,23.5511,23.4532,23.5371,661700.0
2012-06-08 14:40:00,33.67,33.68,33.55,33.55,488900.0,23.5441,23.5511,23.4602,23.4602,488900.0
2012-06-08 14:50:00,33.55,33.64,33.54,33.59,805100.0,23.4602,23.5231,23.4532,23.4881,805100.0
2012-06-08 15:00:00,33.59,33.6,33.52,33.53,702800.0,23.4881,23.4951,23.4392,23.4462,702800.0
2012-06-08 15:10:00,33.52,33.6,33.52,33.52,738400.0,23.4392,23.4951,23.4392,23.4392,738400.0
2012-06-08 15:20:00,33.53,33.64,33.5,33.59,1101700.0,23.4462,23.5231,23.4252,23.4881,1101700.0
2012-06-08 15:30:00,33.59,33.63,33.55,33.55,972300.0,23.4881,23.5161,23.4602,23.4602,972300.0
2012-06-08 15:40:00,33.55,33.65,33.53,33.64,2588700.0,23.4602,23.5301,23.4462,23.5231,2588700.0
2012-06-08 15:50:00,33.64,33.67,33.57,33.66,3478800.0,23.5231,23.5441,23.4741,23.5371,3478800.0
2012-06-11 09:30:00,34.35,34.44,34.09,34.09,3814600.0,24.0196,24.0825,23.8378,23.8378,3814600.0
2012-06-11 09:40:00,34.09,34.1,33.9,34.0,1944700.0,23.8378,23.8448,23.7049,23.7748,1944700.0
2012-06-11 09:50:00,34.0,34.05,33.79,33.81,1341200.0,23.7748,23.8098,23.628,23.642,1341200.0
2012-06-11 10:00:00,33.8,33.89,33.53,33.54,2026400.0,23.635,23.6979,23.4462,23.4532,2026400.0
2012-06-11 10:10:00,33.55,33.71,33.47,33.52,1797200.0,23.4602,23.572,23.4042,23.4392,1797200.0
2012-06-11 10:20:00,33.52,33.59,33.33,33.45,1384600.0,23.4392,23.4881,23.3063,23.3902,1384600.0
2012-06-11 10:30:00,33.44,33.57,33.31,33.53,1246400.0,23.3832,23.4741,23.2923,23.4462,1246400.0
2012-06-11 10:40:00,33.53,33.56,33.33,33.36,1013700.0,23.4462,23.4672,23.3063,23.3273,1013700.0
2012-06-11 10:50:00,33.36,33.52,33.33,33.52,1063700.0,23.3273,23.4392,23.3063,23.4392,1063700.0
2012-06-11 11:00:00,33.51,33.53,33.41,33.48,975100.0,23.4322,23.4462,23.3623,23.4112,975100.0
2012-06-11 11:10:00,33.48,33.49,33.25,33.25,1117300.0,23.4112,23.4182,23.2504,23.2504,1117300.0
2012-06-11 11:20:00,33.25,33.36,33.2,33.33,839000.0,23.2504,23.3273,23.2154,23.3063,839000.0
2012-06-11 11:30:00,33.32,33.44,33.27,33.43,662400.0,23.2993,23.3832,23.2644,23.3762,662400.0
2012-06-11 11:40:00,33.44,33.48,33.36,33.37,790200.0,23.3832,23.4112,23.3273,23.3343,790200.0
2012-06-11 11:50:00,33.37,33.41,33.25,33.4,1221300.0,23.3343,23.3623,23.2504,23.3553,1221300.0
2012-06-11 12:00:00,33.39,33.45,33.31,33.32,1044700.0,23.3483,23.3902,23.2923,23.2993,1044700.0
2012-06-11 12:10:00,33.32,33.37,33.25,33.27,1119700.0,23.2993,23.3343,23.2504,23.2644,1119700.0
2012-06-11 12:20:00,33.28,33.3,33.23,33.26,957600.0,23.2714,23.2853,23.2364,23.2574,957600.0
2012-06-11 12:30:00,33.26,33.29,33.19,33.26,588000.0,23.2574,23.2784,23.2084,23.2574,588000.0
2012-06-11 12:40:00,33.26,33.36,33.25,33.33,581900.0,23.2574,23.3273,23.2504,23.3063,581900.0
2012-06-11 12:50:00,33.33,33.36,33.3,33.3,281000.0,23.3063,23.3273,23.2853,23.2853,281000.0
2012-06-11 13:00:00,33.3,33.32,33.26,33.27,562700.0,23.2853,23.2993,23.2574,23.2644,562700.0
2012-06-11 13:10:00,33.27,33.28,33.22,33.28,683400.0,23.2644,23.2714,23.2294,23.2714,683400.0
2012-06-11 13:20:00,33.29,33.29,33.22,33.25,603200.0,23.2784,23.2784,23.2294,23.2504,603200.0
2012-06-11 13:30:00,33.25,33.26,33.11,33.11,844200.0,23.2504,23.2574,23.1525,23.1525,844200.0
2012-06-11 13:40:00,33.11,33.17,33.1,33.14,596000.0,23.1525,23.1944,23.1455,23.1735,596000.0
2012-06-11 13:50:00,33.14,33.24,33.13,33.23,564900.0,23.1735,23.2434,23.1665,23.2364,564900.0
2012-06-11 14:00:00,33.22,33.25,33.07,33.23,911000.0,23.2294,23.2504,23.1245,23.2364,911000.0
2012-06-11 14:10:00,33.22,33.24,33.09,33.13,475900.0,23.2294,23.2434,23.1385,23.1665,475900.0
2012-06-11 14:20:00,33.12,33.19,33.08,33.11,551200.0,23.1595,23.2084,23.1315,23.1525,551200.0
2012-06-11 14:30:00,33.11,33.23,33.11,33.18,569900.0,23.1525,23.2364,23.1525,23.2014,569900.0
2012-06-11 14:40:00,33.18,33.27,33.14,33.16,699100.0,23.2014,23.2644,23.1735,23.1874,699100.0
2012-06-11 14:50:00,33.16,33.23,33.14,33.17,594300.0,23.1874,23.2364,23.1735,23.1944,594300.0
2012-06-11 15:00:00,33.16,33.19,33.09,33.12,956600.0,23.1874,23.2084,23.1385,23.1595,956600.0
2012-06-11 15:10:00,33.12,33.13,33.0,33.03,1104700.0,23.1595,23.1665,23.0756,23.0965,1104700.0
2012-06-11 15:20:00,33.02,33.06,32.93,32.96,1011900.0,23.0896,23.1175,23.0266,23.0476,1011900.0
2012-06-11 15:30:00,32.97,33.09,32.95,33.05,1258200.0,23.0546,23.1385,23.0406,23.1105,1258200.0
2012-06-11 15:40:00,33.05,33.12,32.96,32.97,1580800.0,23.1105,23.1595,23.0476,23.0546,1580800.0
2012-06-11 15:50:00,32.97,32.97,32.78,32.83,4024200.0,23.0546,23.0546,22.9217,22.9567,4024200.0
2012-06-12 09:30:00,32.87,32.89,32.51,32.56,2280000.0,22.9847,22.9986,22.7329,22.7679,2280000.0
2012-06-12 09:40:00,32.55,32.86,32.54,32.77,2262500.0,22.7609,22.9777,22.7539,22.9147,2262500.0
2012-06-12 09:50:00,32.77,32.9,32.76,32.78,1820500.0,22.9147,23.0056,22.9077,22.9217,1820500.0
2012-06-12 10:00:00,32.79,33.04,32.79,32.96,2104300.0,22.9287,23.1035,22.9287,23.0476,2104300.0
2012-06-12 10:10:00,32.96,33.1,32.89,32.96,1827400.0,23.0476,23.1455,22.9986,23.0476,1827400.0
2012-06-12 10:20:00,32.96,33.02,32.9,32.94,851600.0,23.0476,23.0896,23.0056,23.0336,851600.0
2012-06-12 10:30:00,32.94,32.98,32.88,32.93,725700.0,23.0336,23.0616,22.9917,23.0266,725700.0
2012-06-12 10:40:00,32.93,33.18,32.92,33.13,1440300.0,23.0266,23.2014,23.0196,23.1665,1440300.0
2012-06-12 10:50:00,33.14,33.17,33.04,33.12,640100.0,23.1735,23.1944,23.1035,23.1595,640100.0
2012-06-12 11:00:00,33.12,33.25,33.12,33.19,819000.0,23.1595,23.2504,23.1595,23.2084,819000.0
2012-06-12 11:10:00,33.18,33.29,33.18,33.21,840500.0,23.2014,23.2784,23.2014,23.2224,840500.0
2012-06-12 11:20:00,33.22,33.36,33.21,33.27,998600.0,23.2294,23.3273,23.2224,23.2644,998600.0
2012-06-12 11:30:00,33.27,33.35,33.26,33.33,784800.0,23.2644,23.3203,23.2574,23.3063,784800.0
2012-06-12 11:40:00,33.33,33.34,33.27,33.28,673500.0,23.3063,23.3133,23.2644,23.2714,673500.0
2012-06-12 11:50:00,33.27,33.32,33.26,33.29,572600.0,23.2644,23.2993,23.2574,23.2784,572600.0
2012-06-12 12:00:00,33.29,33.38,33.29,33.33,760200.0,23.2784,23.3413,23.2784,23.3063,760200.0
2012-06-12 12:10:00,33.32,33.33,33.24,33.26,619100.0,23.2993,23.3063,23.2434,23.2574,619100.0
2012-06-12 12:20:00,33.26,33.3,33.22,33.24,346000.0,23.2574,23.2853,23.2294,23.2434,346000.0
2012-06-12 12:30:00,33.25,33.3,33.24,33.3,323500.0,23.2504,23.2853,23.2434,23.2853,323500.0
2012-06-12 12:40:00,33.3,33.37,33.27,33.36,1035000.0,23.2853,23.3343,23.2644,23.3273,1035000.0
2012-06-12 12:50:00,33.36,33.48,33.36,33.47,1346200.0,23.3273,23.4112,23.3273,23.4042,1346200.0
2012-06-12 13:00:00,33.47,33.49,33.44,33.48,523400.0,23.4042,23.4182,23.3832,23.4112,523400.0
2012-06-12 13:10:00,33.48,33.69,33.48,33.62,1416300.0,23.4112,23.5581,23.4112,23.5091,1416300.0
2012-06-12 13:20:00,33.62,33.63,33.54,33.56,851800.0,23.5091,23.5161,23.4532,23.4672,851800.0
2012-06-12 13:30:00,33.56,33.64,33.54,33.63,636600.0,23.4672,23.5231,23.4532,23.5161,636600.0
2012-06-12 13:40:00,33.64,33.69,33.6,33.64,862800.0,23.5231,23.5581,23.4951,23.5231,862800.0
2012-06-12 13:50:00,33.64,33.66,33.52,33.52,567500.0,23.5231,23.5371,23.4392,23.4392,567500.0
2012-06-12 14:00:00,33.52,33.56,33.49,33.52,516000.0,23.4392,23.4672,23.4182,23.4392,516000.0
2012-06-12 14:10:00,33.51,33.53,33.46,33.47,712100.0,23.4322,23.4462,23.3972,23.4042,712100.0
2012-06-12 14:20:00,33.47,33.5,33.41,33.42,646600.0,23.4042,23.4252,23.3623,23.3693,646600.0
2012-06-12 14:30:00,33.41,33.58,33.41,33.5,750700.0,23.3623,23.4811,23.3623,23.4252,750700.0
2012-06-12 14:40:00,33.5,33.56,33.46,33.54,870000.0,23.4252,23.4672,23.3972,23.4532,870000.0
2012-06-12 14:50:00,33.55,33.55,33.45,33.5,445700.0,23.4602,23.4602,23.3902,23.4252,445700.0
2012-06-12 15:00:00,33.49,33.53,33.46,33.53,558300.0,23.4182,23.4462,23.3972,23.4462,558300.0
2012-06-12 15:10:00,33.52,33.59,33.45,33.46,614400.0,23.4392,23.4881,23.3902,23.3972,614400.0
2012-06-12 15:20:00,33.46,33.57,33.41,33.54,1018400.0,23.3972,23.4741,23.3623,23.4532,1018400.0
2012-06-12 15:30:00,33.54,33.57,33.47,33.56,775200.0,23.4532,23.4741,23.4042,23.4672,775200.0
2012-06-12 15:40:00,33.55,33.7,33.54,33.63,1797700.0,23.4602,23.565,23.4532,23.5161,1797700.0
2012-06-12 15:50:00,33.63,33.78,33.62,33.76,3539700.0,23.5161,23.621,23.5091,23.607,3539700.0
2012-06-13 09:30:00,33.69,34.14,33.63,34.03,2872700.0,23.5581,23.8727,23.5161,23.7958,2872700.0
2012-06-13 09:40:00,34.04,34.25,33.98,34.14,2444400.0,23.8028,23.9496,23.7608,23.8727,2444400.0
2012-06-13 09:50:00,34.13,34.13,33.8,33.81,1984800.0,23.8657,23.8657,23.635,23.642,1984800.0
2012-06-13 10:00:00,33.81,33.9,33.72,33.86,1804700.0,23.642,23.7049,23.579,23.6769,1804700.0
2012-06-13 10:10:00,33.86,34.07,33.84,34.05,1881000.0,23.6769,23.8238,23.6629,23.8098,1881000.0
2012-06-13 10:20:00,34.05,34.16,33.91,34.1,2448200.0,23.8098,23.8867,23.7119,23.8448,2448200.0
2012-06-13 10:30:00,34.11,34.69,34.11,34.64,3793900.0,23.8517,24.2573,23.8517,24.2224,3793900.0
2012-06-13 10:40:00,34.65,34.84,34.61,34.64,3449600.0,24.2293,24.3622,24.2014,24.2224,3449600.0
2012-06-13 10:50:00,34.65,34.7,34.49,34.61,2098600.0,24.2293,24.2643,24.1175,24.2014,2098600.0
2012-06-13 11:00:00,34.6,34.6,34.25,34.3,2041100.0,24.1944,24.1944,23.9496,23.9846,2041100.0
2012-06-13 11:10:00,34.31,34.46,34.25,34.41,1491200.0,23.9916,24.0965,23.9496,24.0615,1491200.0
2012-06-13 11:20:00,34.41,34.59,34.4,34.42,1494700.0,24.0615,24.1874,24.0545,24.0685,1494700.0
2012-06-13 11:30:00,34.42,34.67,34.4,34.53,1204300.0,24.0685,24.2433,24.0545,24.1454,1204300.0
2012-06-13 11:40:00,34.53,34.63,34.52,34.62,1305800.0,24.1454,24.2154,24.1384,24.2084,1305800.0
2012-06-13 11:50:00,34.63,34.68,34.54,34.6,1060800.0,24.2154,24.2503,24.1524,24.1944,1060800.0
2012-06-13 12:00:00,34.61,34.64,34.43,34.51,1224900.0,24.2014,24.2224,24.0755,24.1314,1224900.0
2012-06-13 12:10:00,34.51,34.78,34.49,34.78,1478500.0,24.1314,24.3202,24.1175,24.3202,1478500.0
2012-06-13 12:20:00,34.77,34.96,34.74,34.93,2374100.0,24.3133,24.4461,24.2923,24.4251,2374100.0
2012-06-13 12:30:00,34.92,34.97,34.85,34.93,2115500.0,24.4181,24.4531,24.3692,24.4251,2115500.0
2012-06-13 12:40:00,34.93,35.07,34.91,34.95,2628200.0,24.4251,24.523,24.4112,24.4391,2628200.0
2012-06-13 12:50:00,34.96,35.02,34.84,34.94,1582200.0,24.4461,24.4881,24.3622,24.4321,1582200.0
2012-06-13 13:00:00,34.93,34.98,34.86,34.9,1341600.0,24.4251,24.4601,24.3762,24.4042,1341600.0
2012-06-13 13:10:00,34.89,34.9,34.77,34.81,1604200.0,24.3972,24.4042,24.3133,24.3412,1604200.0
2012-06-13 13:20:00,34.8,34.81,34.65,34.73,1357600.0,24.3342,24.3412,24.2293,24.2853,1357600.0
2012-06-13 13:30:00,34.74,34.75,34.66,34.74,962100.0,24.2923,24.2993,24.2363,24.2923,962100.0
2012-06-13 13:40:00,34.74,34.75,34.53,34.57,1193500.0,24.2923,24.2993,24.1454,24.1734,1193500.0
2012-06-13 13:50:00,34.57,34.7,34.57,34.63,1288300.0,24.1734,24.2643,24.1734,24.2154,1288300.0
2012-06-13 14:00:00,34.64,34.64,34.55,34.63,1007800.0,24.2224,24.2224,24.1594,24.2154,1007800.0
2012-06-13 14:10:00,34.62,34.65,34.47,34.59,1236000.0,24.2084,24.2293,24.1035,24.1874,1236000.0
2012-06-13 14:20:00,34.59,34.69,34.55,34.62,940100.0,24.1874,24.2573,24.1594,24.2084,940100.0
2012-06-13 14:30:00,34.62,34.65,34.57,34.62,604800.0,24.2084,24.2293,24.1734,24.2084,604800.0
2012-06-13 14:40:00,34.63,34.65,34.35,34.5,1517200.0,24.2154,24.2293,24.0196,24.1245,1517200.0
2012-06-13 14:50:00,34.49,34.5,34.39,34.48,783700.0,24.1175,24.1245,24.0475,24.1105,783700.0
2012-06-13 15:00:00,34.47,34.52,34.34,34.39,1106500.0,24.1035,24.1384,24.0126,24.0475,1106500.0
2012-06-13 15:10:00,34.39,34.4,34.15,34.15,1744000.0,24.0475,24.0545,23.8797,23.8797,1744000.0
2012-06-13 15:20:00,34.16,34.21,34.1,34.18,1390600.0,23.8867,23.9217,23.8448,23.9007,1390600.0
2012-06-13 15:30:00,34.17,34.33,34.13,34.24,1864800.0,23.8937,24.0056,23.8657,23.9426,1864800.0
2012-06-13 15:40:00,34.24,34.27,34.15,34.15,2101400.0,23.9426,23.9636,23.8797,23.8797,2101400.0
2012-06-13 15:50:00,34.16,34.3,34.15,34.28,4011200.0,23.8867,23.9846,23.8797,23.9706,4011200.0
2012-06-14 09:30:00,34.38,34.7,34.36,34.43,1990600.0,24.0405,24.2643,24.0266,24.0755,1990600.0
2012-06-14 09:40:00,34.41,34.53,34.31,34.44,1401100.0,24.0615,24.1454,23.9916,24.0825,1401100.0
2012-06-14 09:50:00,34.43,34.46,34.32,34.36,1778000.0,24.0755,24.0965,23.9986,24.0266,1778000.0
2012-06-14 10:00:00,34.36,34.44,34.22,34.26,1629600.0,24.0266,24.0825,23.9287,23.9566,1629600.0
2012-06-14 10:10:00,34.26,34.37,34.2,34.24,1516400.0,23.9566,24.0336,23.9147,23.9426,1516400.0
2012-06-14 10:20:00,34.24,34.28,34.2,34.25,906000.0,23.9426,23.9706,23.9147,23.9496,906000.0
2012-06-14 10:30:00,34.25,34.3,34.17,34.23,1078300.0,23.9496,23.9846,23.8937,23.9357,1078300.0
2012-06-14 10:40:00,34.23,34.28,34.16,34.2,804900.0,23.9357,23.9706,23.8867,23.9147,804900.0
2012-06-14 10:50:00,34.2,34.31,34.17,34.26,904000.0,23.9147,23.9916,23.8937,23.9566,904000.0
2012-06-14 11:00:00,34.26,34.28,34.19,34.21,542100.0,23.9566,23.9706,23.9077,23.9217,542100.0
2012-06-14 11:10:00,34.2,34.3,34.18,34.26,771200.0,23.9147,23.9846,23.9007,23.9566,771200.0
2012-06-14 11:20:00,34.27,34.33,34.22,34.3,652200.0,23.9636,24.0056,23.9287,23.9846,652200.0
2012-06-14 11:30:00,34.3,34.35,34.23,34.31,749800.0,23.9846,24.0196,23.9357,23.9916,749800.0
2012-06-14 11:40:00,34.32,34.35,34.29,34.3,388500.0,23.9986,24.0196,23.9776,23.9846,388500.0
2012-06-14 11:50:00,34.3,34.32,34.18,34.22,708400.0,23.9846,23.9986,23.9007,23.9287,708400.0
2012-06-14 12:00:00,34.22,34.26,34.19,34.21,432400.0,23.9287,23.9566,23.9077,23.9217,432400.0
2012-06-14 12:10:00,34.21,34.25,34.15,34.16,613700.0,23.9217,23.9496,23.8797,23.8867,613700.0
2012-06-14 12:20:00,34.16,34.19,34.09,34.09,827500.0,23.8867,23.9077,23.8378,23.8378,827500.0
2012-06-14 12:30:00,34.09,34.17,34.07,34.15,526400.0,23.8378,23.8937,23.8238,23.8797,526400.0
2012-06-14 12:40:00,34.15,34.2,34.1,34.11,483000.0,23.8797,23.9147,23.8448,23.8517,483000.0
2012-06-14 12:50:00,34.1,34.19,34.1,34.18,640300.0,23.8448,23.9077,23.8448,23.9007,640300.0
2012-06-14 13:00:00,34.18,34.31,34.18,34.28,751800.0,23.9007,23.9916,23.9007,23.9706,751800.0
2012-06-14 13:10:00,34.28,34.39,34.28,34.34,604800.0,23.9706,24.0475,23.9706,24.0126,604800.0
2012-06-14 13:20:00,34.34,34.34,34.23,34.31,670000.0,24.0126,24.0126,23.9357,23.9916,670000.0
2012-06-14 13:30:00,34.31,34.43,34.3,34.42,802200.0,23.9916,24.0755,23.9846,24.0685,802200.0
2012-06-14 13:40:00,34.43,34.43,34.34,34.36,569700.0,24.0755,24.0755,24.0126,24.0266,569700.0
2012-06-14 13:50:00,34.35,34.45,34.34,34.43,764200.0,24.0196,24.0895,24.0126,24.0755,764200.0
2012-06-14 14:00:00,34.43,34.6,34.42,34.57,994000.0,24.0755,24.1944,24.0685,24.1734,994000.0
2012-06-14 14:10:00,34.58,34.6,34.55,34.59,555600.0,24.1804,24.1944,24.1594,24.1874,555600.0
2012-06-14 14:20:00,34.58,34.58,34.45,34.5,638500.0,24.1804,24.1804,24.0895,24.1245,638500.0
2012-06-14 14:30:00,34.49,34.49,34.34,34.41,880400.0,24.1175,24.1175,24.0126,24.0615,880400.0
2012-06-14 14:40:00,34.41,34.42,34.35,34.4,596800.0,24.0615,24.0685,24.0196,24.0545,596800.0
2012-06-14 14:50:00,34.39,34.4,34.28,34.31,627900.0,24.0475,24.0545,23.9706,23.9916,627900.0
2012-06-14 15:00:00,34.31,34.89,34.3,34.6,2269600.0,23.9916,24.3972,23.9846,24.1944,2269600.0
2012-06-14 15:10:00,34.6,34.78,34.5,34.5,2292700.0,24.1944,24.3202,24.1245,24.1245,2292700.0
2012-06-14 15:20:00,34.5,34.6,34.35,34.43,1553700.0,24.1245,24.1944,24.0196,24.0755,1553700.0
2012-06-14 15:30:00,34.42,34.67,34.38,34.61,1567100.0,24.0685,24.2433,24.0405,24.2014,1567100.0
2012-06-14 15:40:00,34.62,34.71,34.5,34.67,1962100.0,24.2084,24.2713,24.1245,24.2433,1962100.0
2012-06-14 15:50:00,34.68,34.73,34.5,34.63,3565200.0,24.2503,24.2853,24.1245,24.2154,3565200.0
2012-06-15 09:30:00,34.91,34.95,34.51,34.55,6354100.0,24.4112,24.4391,24.1314,24.1594,6354100.0
2012-06-15 09:40:00,34.53,34.82,34.53,34.79,1551900.0,24.1454,24.3482,24.1454,24.3272,1551900.0
2012-06-15 09:50:00,34.79,34.9,34.73,34.88,1501500.0,24.3272,24.4042,24.2853,24.3902,1501500.0
2012-06-15 10:00:00,34.89,34.94,34.75,34.77,1050800.0,24.3972,24.4321,24.2993,24.3133,1050800.0
2012-06-15 10:10:00,34.76,34.78,34.65,34.67,946200.0,24.3063,24.3202,24.2293,24.2433,946200.0
2012-06-15 10:20:00,34.67,34.68,34.55,34.66,927100.0,24.2433,24.2503,24.1594,24.2363,927100.0
2012-06-15 10:30:00,34.66,34.66,34.45,34.45,971700.0,24.2363,24.2363,24.0895,24.0895,971700.0
2012-06-15 10:40:00,34.45,34.69,34.41,34.67,962700.0,24.0895,24.2573,24.0615,24.2433,962700.0
2012-06-15 10:50:00,34.68,34.7,34.62,34.68,594700.0,24.2503,24.2643,24.2084,24.2503,594700.0
2012-06-15 11:00:00,34.67,34.72,34.6,34.64,488800.0,24.2433,24.2783,24.1944,24.2224,488800.0
2012-06-15 11:10:00,34.66,34.77,34.65,34.76,588000.0,24.2363,24.3133,24.2293,24.3063,588000.0
2012-06-15 11:20:00,34.75,34.82,34.74,34.76,742300.0,24.2993,24.3482,24.2923,24.3063,742300.0
2012-06-15 11:30:00,34.76,34.82,34.74,34.81,559200.0,24.3063,24.3482,24.2923,24.3412,559200.0
2012-06-15 11:40:00,34.81,34.83,34.78,34.81,540900.0,24.3412,24.3552,24.3202,24.3412,540900.0
2012-06-15 11:50:00,34.81,34.84,34.79,34.81,303900.0,24.3412,24.3622,24.3272,24.3412,303900.0
2012-06-15 12:00:00,34.8,34.81,34.74,34.79,386500.0,24.3342,24.3412,24.2923,24.3272,386500.0
2012-06-15 12:10:00,34.8,34.8,34.74,34.75,195000.0,24.3342,24.3342,24.2923,24.2993,195000.0
2012-06-15 12:20:00,34.75,34.77,34.73,34.76,228400.0,24.2993,24.3133,24.2853,24.3063,228400.0
2012-06-15 12:30:00,34.75,34.76,34.62,34.66,437000.0,24.2993,24.3063,24.2084,24.2363,437000.0
2012-06-15 12:40:00,34.66,34.7,34.63,34.67,437500.0,24.2363,24.2643,24.2154,24.2433,437500.0
2012-06-15 12:50:00,34.66,34.67,34.61,34.63,260100.0,24.2363,24.2433,24.2014,24.2154,260100.0
2012-06-15 13:00:00,34.63,34.72,34.62,34.7,311000.0,24.2154,24.2783,24.2084,24.2643,311000.0
2012-06-15 13:10:00,34.7,34.78,34.7,34.78,392900.0,24.2643,24.3202,24.2643,24.3202,392900.0
2012-06-15 13:20:00,34.78,34.78,34.72,34.73,317100.0,24.3202,24.3202,24.2783,24.2853,317100.0
2012-06-15 13:30:00,34.73,34.84,34.71,34.76,524500.0,24.2853,24.3622,24.2713,24.3063,524500.0
2012-06-15 13:40:00,34.76,34.77,34.72,34.76,380800.0,24.3063,24.3133,24.2783,24.3063,380800.0
2012-06-15 13:50:00,34.77,34.89,34.75,34.85,574400.0,24.3133,24.3972,24.2993,24.3692,574400.0
2012-06-15 14:00:00,34.86,34.9,34.84,34.89,444800.0,24.3762,24.4042,24.3622,24.3972,444800.0
2012-06-15 14:10:00,34.88,34.9,34.86,34.89,389300.0,24.3902,24.4042,24.3762,24.3972,389300.0
2012-06-15 14:20:00,34.89,34.93,34.86,34.91,475400.0,24.3972,24.4251,24.3762,24.4112,475400.0
2012-06-15 14:30:00,34.9,35.0,34.89,34.99,784300.0,24.4042,24.4741,24.3972,24.4671,784300.0
2012-06-15 14:40:00,34.99,35.0,34.96,35.0,584800.0,24.4671,24.4741,24.4461,24.4741,584800.0
2012-06-15 14:50:00,35.0,35.0,34.91,34.98,589600.0,24.4741,24.4741,24.4112,24.4601,589600.0
2012-06-15 15:00:00,34.99,35.04,34.96,34.99,890500.0,24.4671,24.5021,24.4461,24.4671,890500.0
2012-06-15 15:10:00,35.0,35.02,34.91,34.97,1069200.0,24.4741,24.4881,24.4112,24.4531,1069200.0
2012-06-15 15:20:00,34.98,35.02,34.97,35.01,904500.0,24.4601,24.4881,24.4531,24.4811,904500.0
2012-06-15 15:30:00,35.01,35.01,34.96,34.98,1075900.0,24.4811,24.4811,24.4461,24.4601,1075900.0
2012-06-15 15:40:00,34.98,35.02,34.97,34.99,1640100.0,24.4601,24.4881,24.4531,24.4671,1640100.0
2012-06-15 15:50:00,35.0,35.07,34.99,35.01,5394200.0,24.4741,24.523,24.4671,24.4811,5394200.0
2012-06-18 09:30:00,34.7,34.72,34.52,34.59,2119700.0,24.2643,24.2783,24.1384,24.1874,2119700.0
2012-06-18 09:40:00,34.59,34.68,34.5,34.56,1406500.0,24.1874,24.2503,24.1245,24.1664,1406500.0
2012-06-18 09:50:00,34.56,34.69,34.55,34.65,1252200.0,24.1664,24.2573,24.1594,24.2293,1252200.0
2012-06-18 10:00:00,34.66,34.88,34.63,34.82,1440200.0,24.2363,24.3902,24.2154,24.3482,1440200.0
2012-06-18 10:10:00,34.83,34.97,34.73,34.97,1079900.0,24.3552,24.4531,24.2853,24.4531,1079900.0
2012-06-18 10:20:00,34.97,35.05,34.93,35.02,1360000.0,24.4531,24.509,24.4251,24.4881,1360000.0
2012-06-18 10:30:00,35.02,35.06,34.93,34.93,1102700.0,24.4881,24.516,24.4251,24.4251,1102700.0
2012-06-18 10:40:00,34.94,35.19,34.93,35.19,1065100.0,24.4321,24.6069,24.4251,24.6069,1065100.0
2012-06-18 10:50:00,35.18,35.3,35.07,35.08,1504700.0,24.6,24.6839,24.523,24.53,1504700.0
2012-06-18 11:00:00,35.08,35.12,34.96,34.98,1247500.0,24.53,24.558,24.4461,24.4601,1247500.0
2012-06-18 11:10:00,34.98,34.99,34.6,34.9,1174100.0,24.4601,24.4671,24.1944,24.4042,1174100.0
2012-06-18 11:20:00,34.9,34.95,34.88,34.93,681800.0,24.4042,24.4391,24.3902,24.4251,681800.0
2012-06-18 11:30:00,34.92,34.94,34.76,34.79,633700.0,24.4181,24.4321,24.3063,24.3272,633700.0
2012-06-18 11:40:00,34.79,34.86,34.72,34.79,586200.0,24.3272,24.3762,24.2783,24.3272,586200.0
2012-06-18 11:50:00,34.8,34.83,34.72,34.82,576500.0,24.3342,24.3552,24.2783,24.3482,576500.0
2012-06-18 12:00:00,34.81,34.84,34.73,34.78,426500.0,24.3412,24.3622,24.2853,24.3202,426500.0
2012-06-18 12:10:00,34.79,34.82,34.76,34.8,264300.0,24.3272,24.3482,24.3063,24.3342,264300.0
2012-06-18 12:20:00,34.8,34.83,34.77,34.77,314200.0,24.3342,24.3552,24.3133,24.3133,314200.0
2012-06-18 12:30:00,34.78,34.81,34.69,34.72,309000.0,24.3202,24.3412,24.2573,24.2783,309000.0
2012-06-18 12:40:00,34.72,34.78,34.71,34.75,353500.0,24.2783,24.3202,24.2713,24.2993,353500.0
2012-06-18 12:50:00,34.75,34.79,34.7,34.72,488600.0,24.2993,24.3272,24.2643,24.2783,488600.0
2012-06-18 13:00:00,34.72,34.73,34.62,34.64,579000.0,24.2783,24.2853,24.2084,24.2224,579000.0
2012-06-18 13:10:00,34.65,34.78,34.65,34.76,621600.0,24.2293,24.3202,24.2293,24.3063,621600.0
2012-06-18 13:20:00,34.77,34.82,34.75,34.81,376800.0,24.3133,24.3482,24.2993,24.3412,376800.0
2012-06-18 13:30:00,34.8,34.85,34.77,34.82,276600.0,24.3342,24.3692,24.3133,24.3482,276600.0
2012-06-18 13:40:00,34.82,34.84,34.78,34.8,300800.0,24.3482,24.3622,24.3202,24.3342,300800.0
2012-06-18 13:50:00,34.8,34.84,34.79,34.82,317000.0,24.3342,24.3622,24.3272,24.3482,317000.0
2012-06-18 14:00:00,34.83,34.84,34.74,34.74,370100.0,24.3552,24.3622,24.2923,24.2923,370100.0
2012-06-18 14:10:00,34.74,34.85,34.73,34.8,381500.0,24.2923,24.3692,24.2853,24.3342,381500.0
2012-06-18 14:20:00,34.8,34.83,34.76,34.78,375600.0,24.3342,24.3552,24.3063,24.3202,375600.0
2012-06-18 14:30:00,34.78,34.81,34.75,34.78,435100.0,24.3202,24.3412,24.2993,24.3202,435100.0
2012-06-18 14:40:00,34.79,34.79,34.7,34.7,536700.0,24.3272,24.3272,24.2643,24.2643,536700.0
2012-06-18 14:50:00,34.71,34.73,34.68,34.7,287400.0,24.2713,24.2853,24.2503,24.2643,287400.0
2012-06-18 15:00:00,34.7,34.76,34.7,34.73,398200.0,24.2643,24.3063,24.2643,24.2853,398200.0
2012-06-18 15:10:00,34.72,34.73,34.58,34.58,926600.0,24.2783,24.2853,24.1804,24.1804,926600.0
2012-06-18 15:20:00,34.6,34.66,34.58,34.63,617100.0,24.1944,24.2363,24.1804,24.2154,617100.0
2012-06-18 15:30:00,34.63,34.67,34.56,34.62,724800.0,24.2154,24.2433,24.1664,24.2084,724800.0
2012-06-18 15:40:00,34.62,34.66,34.58,34.58,896000.0,24.2084,24.2363,24.1804,24.1804,896000.0
2012-06-18 15:50:00,34.59,34.62,34.54,34.6,1522900.0,24.1874,24.2084,24.1524,24.1944,1522900.0
2012-06-19 09:30:00,35.0,35.03,34.73,34.75,1768200.0,24.4741,24.4951,24.2853,24.2993,1768200.0
2012-06-19 09:40:00,34.76,34.99,34.75,34.91,1493700.0,24.3063,24.4671,24.2993,24.4112,1493700.0
2012-06-19 09:50:00,34.91,35.21,34.9,35.2,1526100.0,24.4112,24.6209,24.4042,24.6139,1526100.0
2012-06-19 10:00:00,35.21,35.36,35.18,35.35,2220300.0,24.6209,24.7258,24.6,24.7188,2220300.0
2012-06-19 10:10:00,35.35,35.42,35.29,35.37,1345600.0,24.7188,24.7678,24.6769,24.7328,1345600.0
2012-06-19 10:20:00,35.37,35.45,35.33,35.38,1029000.0,24.7328,24.7888,24.7048,24.7398,1029000.0
2012-06-19 10:30:00,35.38,35.44,35.14,35.16,954600.0,24.7398,24.7818,24.572,24.586,954600.0
2012-06-19 10:40:00,35.15,35.25,35.1,35.23,838800.0,24.579,24.6489,24.544,24.6349,838800.0
2012-06-19 10:50:00,35.23,35.3,35.22,35.23,638100.0,24.6349,24.6839,24.6279,24.6349,638100.0
2012-06-19 11:00:00,35.24,35.31,35.2,35.29,813800.0,24.6419,24.6909,24.6139,24.6769,813800.0
2012-06-19 11:10:00,35.3,35.3,35.12,35.15,720600.0,24.6839,24.6839,24.558,24.579,720600.0
2012-06-19 11:20:00,35.14,35.24,35.14,35.22,421200.0,24.572,24.6419,24.572,24.6279,421200.0
2012-06-19 11:30:00,35.22,35.26,35.18,35.23,428200.0,24.6279,24.6559,24.6,24.6349,428200.0
2012-06-19 11:40:00,35.23,35.31,35.22,35.29,684900.0,24.6349,24.6909,24.6279,24.6769,684900.0
2012-06-19 11:50:00,35.29,35.35,35.28,35.34,505700.0,24.6769,24.7188,24.6699,24.7118,505700.0
2012-06-19 12:00:00,35.34,35.39,35.3,35.32,692900.0,24.7118,24.7468,24.6839,24.6978,692900.0
2012-06-19 12:10:00,35.32,35.4,35.3,35.39,481800.0,24.6978,24.7538,24.6839,24.7468,481800.0
2012-06-19 12:20:00,35.39,35.45,35.38,35.44,454500.0,24.7468,24.7888,24.7398,24.7818,454500.0
2012-06-19 12:30:00,35.43,35.45,35.39,35.41,431600.0,24.7748,24.7888,24.7468,24.7608,431600.0
2012-06-19 12:40:00,35.41,35.44,35.39,35.41,383700.0,24.7608,24.7818,24.7468,24.7608,383700.0
2012-06-19 12:50:00,35.4,35.44,35.37,35.42,378400.0,24.7538,24.7818,24.7328,24.7678,378400.0
2012-06-19 13:00:00,35.43,35.44,35.38,35.4,290900.0,24.7748,24.7818,24.7398,24.7538,290900.0
2012-06-19 13:10:00,35.4,35.44,35.39,35.42,456900.0,24.7538,24.7818,24.7468,24.7678,456900.0
2012-06-19 13:20:00,35.42,35.5,35.42,35.5,498400.0,24.7678,24.8237,24.7678,24.8237,498400.0
2012-06-19 13:30:00,35.5,35.63,35.49,35.62,806600.0,24.8237,24.9146,24.8167,24.9076,806600.0
2012-06-19 13:40:00,35.63,35.63,35.53,35.55,677600.0,24.9146,24.9146,24.8447,24.8587,677600.0
2012-06-19 13:50:00,35.55,35.59,35.51,35.58,517700.0,24.8587,24.8866,24.8307,24.8797,517700.0
2012-06-19 14:00:00,35.59,35.6,35.56,35.57,536500.0,24.8866,24.8936,24.8657,24.8727,536500.0
2012-06-19 14:10:00,35.57,35.58,35.53,35.54,562500.0,24.8727,24.8797,24.8447,24.8517,562500.0
2012-06-19 14:20:00,35.55,35.55,35.46,35.5,539800.0,24.8587,24.8587,24.7957,24.8237,539800.0
2012-06-19 14:30:00,35.51,35.52,35.33,35.37,848300.0,24.8307,24.8377,24.7048,24.7328,848300.0
2012-06-19 14:40:00,35.37,35.39,35.28,35.3,538100.0,24.7328,24.7468,24.6699,24.6839,538100.0
2012-06-19 14:50:00,35.31,35.48,35.3,35.47,441000.0,24.6909,24.8097,24.6839,24.8027,441000.0
2012-06-19 15:00:00,35.47,35.48,35.4,35.48,373800.0,24.8027,24.8097,24.7538,24.8097,373800.0
2012-06-19 15:10:00,35.48,35.53,35.45,35.53,600400.0,24.8097,24.8447,24.7888,24.8447,600400.0
2012-06-19 15:20:00,35.53,35.54,35.4,35.46,675600.0,24.8447,24.8517,24.7538,24.7957,675600.0
2012-06-19 15:30:00,35.46,35.52,35.42,35.43,710200.0,24.7957,24.8377,24.7678,24.7748,710200.0
2012-06-19 15:40:00,35.43,35.46,35.35,35.35,928700.0,24.7748,24.7957,24.7188,24.7188,928700.0
2012-06-19 15:50:00,35.36,35.42,35.34,35.39,1904700.0,24.7258,24.7678,24.7118,24.7468,1904700.0
2012-06-20 09:30:00,36.03,36.35,35.83,36.02,4574900.0,25.1943,25.4181,25.0545,25.1873,4574900.0
2012-06-20 09:40:00,36.03,36.12,35.89,35.95,2182300.0,25.1943,25.2573,25.0964,25.1384,2182300.0
2012-06-20 09:50:00,35.95,36.14,35.89,36.08,1463700.0,25.1384,25.2712,25.0964,25.2293,1463700.0
2012-06-20 10:00:00,36.09,36.16,35.96,36.07,1273500.0,25.2363,25.2852,25.1454,25.2223,1273500.0
2012-06-20 10:10:00,36.07,36.29,36.06,36.23,1764000.0,25.2223,25.3761,25.2153,25.3342,1764000.0
2012-06-20 10:20:00,36.22,36.39,36.2,36.32,1744500.0,25.3272,25.4461,25.3132,25.3971,1744500.0
2012-06-20 10:30:00,36.32,36.39,36.22,36.25,1631200.0,25.3971,25.4461,25.3272,25.3482,1631200.0
2012-06-20 10:40:00,36.25,36.25,36.11,36.11,1142700.0,25.3482,25.3482,25.2503,25.2503,1142700.0
2012-06-20 10:50:00,36.12,36.22,36.08,36.2,1045300.0,25.2573,25.3272,25.2293,25.3132,1045300.0
2012-06-20 11:00:00,36.2,36.35,36.19,36.31,1310600.0,25.3132,25.4181,25.3062,25.3901,1310600.0
2012-06-20 11:10:00,36.3,36.35,36.28,36.29,801600.0,25.3831,25.4181,25.3691,25.3761,801600.0
2012-06-20 11:20:00,36.3,36.37,36.27,36.36,763900.0,25.3831,25.4321,25.3621,25.4251,763900.0
2012-06-20 11:30:00,36.36,36.4,36.34,36.35,657500.0,25.4251,25.4531,25.4111,25.4181,657500.0
2012-06-20 11:40:00,36.36,36.47,36.33,36.43,911100.0,25.4251,25.502,25.4041,25.474,911100.0
2012-06-20 11:50:00,36.43,36.43,36.3,36.31,859100.0,25.474,25.474,25.3831,25.3901,859100.0
2012-06-20 12:00:00,36.3,36.34,36.22,36.25,712200.0,25.3831,25.4111,25.3272,25.3482,712200.0
2012-06-20 12:10:00,36.25,36.36,36.2,36.31,1062300.0,25.3482,25.4251,25.3132,25.3901,1062300.0
2012-06-20 12:20:00,36.31,36.34,36.15,36.23,612100.0,25.3901,25.4111,25.2782,25.3342,612100.0
2012-06-20 12:30:00,36.22,36.26,35.97,36.0,3310200.0,25.3272,25.3552,25.1524,25.1733,3310200.0
2012-06-20 12:40:00,35.99,36.5,35.97,36.42,2683500.0,25.1664,25.523,25.1524,25.467,2683500.0
2012-06-20 12:50:00,36.4,36.49,36.34,36.47,1268800.0,25.4531,25.516,25.4111,25.502,1268800.0
2012-06-20 13:00:00,36.47,36.94,36.46,36.79,3511200.0,25.502,25.8307,25.495,25.7258,3511200.0
2012-06-20 13:10:00,36.8,36.85,36.64,36.68,1226100.0,25.7328,25.7677,25.6209,25.6488,1226100.0
2012-06-20 13:20:00,36.67,36.75,36.54,36.56,899600.0,25.6419,25.6978,25.5509,25.5649,899600.0
2012-06-20 13:30:00,36.57,36.72,36.53,36.54,1222900.0,25.5719,25.6768,25.544,25.5509,1222900.0
2012-06-20 13:40:00,36.53,36.79,36.5,36.77,896600.0,25.544,25.7258,25.523,25.7118,896600.0
2012-06-20 13:50:00,36.77,36.85,36.65,36.84,1275200.0,25.7118,25.7677,25.6279,25.7607,1275200.0
2012-06-20 14:00:00,36.85,36.85,36.68,36.73,804400.0,25.7677,25.7677,25.6488,25.6838,804400.0
2012-06-20 14:10:00,36.73,36.85,36.72,36.74,1197200.0,25.6838,25.7677,25.6768,25.6908,1197200.0
2012-06-20 14:20:00,36.75,36.81,36.58,36.68,1148700.0,25.6978,25.7397,25.5789,25.6488,1148700.0
2012-06-20 14:30:00,36.67,36.83,36.66,36.71,946500.0,25.6419,25.7537,25.6349,25.6698,946500.0
2012-06-20 14:40:00,36.71,36.72,36.36,36.42,1451600.0,25.6698,25.6768,25.4251,25.467,1451600.0
2012-06-20 14:50:00,36.42,36.51,36.37,36.4,1659000.0,25.467,25.53,25.4321,25.4531,1659000.0
2012-06-20 15:00:00,36.41,36.43,36.21,36.3,1479800.0,25.46,25.474,25.3202,25.3831,1479800.0
2012-06-20 15:10:00,36.29,36.37,36.09,36.13,1456400.0,25.3761,25.4321,25.2363,25.2643,1456400.0
2012-06-20 15:20:00,36.13,36.34,36.06,36.33,1751700.0,25.2643,25.4111,25.2153,25.4041,1751700.0
2012-06-20 15:30:00,36.33,36.39,36.26,36.32,1201600.0,25.4041,25.4461,25.3552,25.3971,1201600.0
2012-06-20 15:40:00,36.33,36.49,36.31,36.43,1236100.0,25.4041,25.516,25.3901,25.474,1236100.0
2012-06-20 15:50:00,36.42,36.46,36.35,36.45,2242000.0,25.467,25.495,25.4181,25.488,2242000.0
2012-06-21 09:30:00,36.49,36.87,36.49,36.73,2319100.0,25.516,25.7817,25.516,25.6838,2319100.0
2012-06-21 09:40:00,36.73,37.03,36.58,36.92,2604700.0,25.6838,25.8936,25.5789,25.8167,2604700.0
2012-06-21 09:50:00,36.91,37.0,36.86,36.86,1391300.0,25.8097,25.8726,25.7747,25.7747,1391300.0
2012-06-21 10:00:00,36.86,36.86,36.55,36.69,2041400.0,25.7747,25.7747,25.5579,25.6558,2041400.0
2012-06-21 10:10:00,36.7,36.76,36.53,36.55,1188000.0,25.6628,25.7048,25.544,25.5579,1188000.0
2012-06-21 10:20:00,36.55,36.58,36.33,36.37,1445700.0,25.5579,25.5789,25.4041,25.4321,1445700.0
2012-06-21 10:30:00,36.37,36.56,36.36,36.43,1303600.0,25.4321,25.5649,25.4251,25.474,1303600.0
2012-06-21 10:40:00,36.42,36.54,36.42,36.51,744300.0,25.467,25.5509,25.467,25.53,744300.0
2012-06-21 10:50:00,36.52,36.6,36.45,36.47,864000.0,25.537,25.5929,25.488,25.502,864000.0
2012-06-21 11:00:00,36.47,36.47,36.11,36.13,1595800.0,25.502,25.502,25.2503,25.2643,1595800.0
2012-06-21 11:10:00,36.12,36.18,36.07,36.15,1416500.0,25.2573,25.2992,25.2223,25.2782,1416500.0
2012-06-21 11:20:00,36.15,36.16,36.02,36.02,895600.0,25.2782,25.2852,25.1873,25.1873,895600.0
2012-06-21 11:30:00,36.02,36.05,35.85,36.04,1471800.0,25.1873,25.2083,25.0685,25.2013,1471800.0
2012-06-21 11:40:00,36.04,36.11,36.0,36.08,725400.0,25.2013,25.2503,25.1733,25.2293,725400.0
2012-06-21 11:50:00,36.08,36.24,36.04,36.24,764600.0,25.2293,25.3412,25.2013,25.3412,764600.0
2012-06-21 12:00:00,36.24,36.26,36.1,36.16,758400.0,25.3412,25.3552,25.2433,25.2852,758400.0
2012-06-21 12:10:00,36.17,36.18,36.08,36.15,504100.0,25.2922,25.2992,25.2293,25.2782,504100.0
2012-06-21 12:20:00,36.15,36.15,35.93,35.96,766800.0,25.2782,25.2782,25.1244,25.1454,766800.0
2012-06-21 12:30:00,35.96,36.01,35.92,35.97,717900.0,25.1454,25.1803,25.1174,25.1524,717900.0
2012-06-21 12:40:00,35.96,35.99,35.9,35.99,744300.0,25.1454,25.1664,25.1034,25.1664,744300.0
2012-06-21 12:50:00,36.0,36.01,35.95,35.98,335000.0,25.1733,25.1803,25.1384,25.1594,335000.0
2012-06-21 13:00:00,35.98,36.05,35.92,36.02,683500.0,25.1594,25.2083,25.1174,25.1873,683500.0
2012-06-21 13:10:00,36.03,36.06,35.99,36.01,867400.0,25.1943,25.2153,25.1664,25.1803,867400.0
2012-06-21 13:20:00,36.01,36.03,35.92,35.93,631000.0,25.1803,25.1943,25.1174,25.1244,631000.0
2012-06-21 13:30:00,35.94,35.97,35.91,35.91,631100.0,25.1314,25.1524,25.1104,25.1104,631100.0
2012-06-21 13:40:00,35.91,35.91,35.81,35.84,1123700.0,25.1104,25.1104,25.0405,25.0615,1123700.0
2012-06-21 13:50:00,35.83,35.98,35.83,35.94,554000.0,25.0545,25.1594,25.0545,25.1314,554000.0
2012-06-21 14:00:00,35.93,35.98,35.86,35.87,574800.0,25.1244,25.1594,25.0755,25.0824,574800.0
2012-06-21 14:10:00,35.88,35.9,35.74,35.75,686900.0,25.0894,25.1034,24.9915,24.9985,686900.0
2012-06-21 14:20:00,35.75,35.81,35.7,35.81,1087600.0,24.9985,25.0405,24.9636,25.0405,1087600.0
2012-06-21 14:30:00,35.8,35.82,35.74,35.79,796600.0,25.0335,25.0475,24.9915,25.0265,796600.0
2012-06-21 14:40:00,35.79,35.89,35.77,35.81,930200.0,25.0265,25.0964,25.0125,25.0405,930200.0
2012-06-21 14:50:00,35.82,35.87,35.78,35.85,597300.0,25.0475,25.0824,25.0195,25.0685,597300.0
2012-06-21 15:00:00,35.85,35.86,35.69,35.7,791900.0,25.0685,25.0755,24.9566,24.9636,791900.0
2012-06-21 15:10:00,35.7,35.7,35.51,35.54,1220100.0,24.9636,24.9636,24.8307,24.8517,1220100.0
2012-06-21 15:20:00,35.55,35.73,35.52,35.68,1103300.0,24.8587,24.9845,24.8377,24.9496,1103300.0
2012-06-21 15:30:00,35.68,35.75,35.59,35.71,1246200.0,24.9496,24.9985,24.8866,24.9706,1246200.0
2012-06-21 15:40:00,35.7,35.71,35.53,35.56,1805600.0,24.9636,24.9706,24.8447,24.8657,1805600.0
2012-06-21 15:50:00,35.55,35.6,35.43,35.51,3793000.0,24.8587,24.8936,24.7748,24.8307,3793000.0
2012-06-22 09:30:00,36.04,36.28,35.96,36.11,2668000.0,25.2013,25.3691,25.1454,25.2503,2668000.0
2012-06-22 09:40:00,36.11,36.36,36.1,36.28,1590200.0,25.2503,25.4251,25.2433,25.3691,1590200.0
2012-06-22 09:50:00,36.28,36.33,36.16,36.26,1014900.0,25.3691,25.4041,25.2852,25.3552,1014900.0
2012-06-22 10:00:00,36.26,36.41,36.25,36.35,1266300.0,25.3552,25.46,25.3482,25.4181,1266300.0
2012-06-22 10:10:00,36.34,36.49,36.31,36.33,1187600.0,25.4111,25.516,25.3901,25.4041,1187600.0
2012-06-22 10:20:00,36.33,36.35,36.21,36.25,1192000.0,25.4041,25.4181,25.3202,25.3482,1192000.0
2012-06-22 10:30:00,36.25,36.29,36.17,36.23,995100.0,25.3482,25.3761,25.2922,25.3342,995100.0
2012-06-22 10:40:00,36.23,36.32,36.15,36.3,1270700.0,25.3342,25.3971,25.2782,25.3831,1270700.0
2012-06-22 10:50:00,36.3,36.4,36.29,36.34,599400.0,25.3831,25.4531,25.3761,25.4111,599400.0
2012-06-22 11:00:00,36.34,36.45,36.32,36.36,600500.0,25.4111,25.488,25.3971,25.4251,600500.0
2012-06-22 11:10:00,36.36,36.39,36.3,36.34,477000.0,25.4251,25.4461,25.3831,25.4111,477000.0
2012-06-22 11:20:00,36.34,36.36,36.21,36.24,443600.0,25.4111,25.4251,25.3202,25.3412,443600.0
2012-06-22 11:30:00,36.24,36.29,36.18,36.26,604700.0,25.3412,25.3761,25.2992,25.3552,604700.0
2012-06-22 11:40:00,36.26,36.37,36.26,36.29,585300.0,25.3552,25.4321,25.3552,25.3761,585300.0
2012-06-22 11:50:00,36.3,36.33,36.27,36.32,333800.0,25.3831,25.4041,25.3621,25.3971,333800.0
2012-06-22 12:00:00,36.32,36.34,36.18,36.19,550100.0,25.3971,25.4111,25.2992,25.3062,550100.0
2012-06-22 12:10:00,36.2,36.25,36.18,36.24,414500.0,25.3132,25.3482,25.2992,25.3412,414500.0
2012-06-22 12:20:00,36.25,36.28,36.18,36.21,938200.0,25.3482,25.3691,25.2992,25.3202,938200.0
2012-06-22 12:30:00,36.22,36.24,36.15,36.16,328700.0,25.3272,25.3412,25.2782,25.2852,328700.0
2012-06-22 12:40:00,36.16,36.18,36.11,36.12,547500.0,25.2852,25.2992,25.2503,25.2573,547500.0
2012-06-22 12:50:00,36.13,36.2,36.1,36.11,496000.0,25.2643,25.3132,25.2433,25.2503,496000.0
2012-06-22 13:00:00,36.12,36.13,36.04,36.06,424500.0,25.2573,25.2643,25.2013,25.2153,424500.0
2012-06-22 13:10:00,36.06,36.16,36.05,36.16,475300.0,25.2153,25.2852,25.2083,25.2852,475300.0
2012-06-22 13:20:00,36.16,36.22,36.16,36.19,537800.0,25.2852,25.3272,25.2852,25.3062,537800.0
2012-06-22 13:30:00,36.18,36.25,36.16,36.19,592700.0,25.2992,25.3482,25.2852,25.3062,592700.0
2012-06-22 13:40:00,36.18,36.2,36.09,36.13,785800.0,25.2992,25.3132,25.2363,25.2643,785800.0
2012-06-22 13:50:00,36.13,36.16,36.1,36.15,313000.0,25.2643,25.2852,25.2433,25.2782,313000.0
2012-06-22 14:00:00,36.16,36.23,36.15,36.2,591800.0,25.2852,25.3342,25.2782,25.3132,591800.0
2012-06-22 14:10:00,36.2,36.2,36.12,36.14,442600.0,25.3132,25.3132,25.2573,25.2712,442600.0
2012-06-22 14:20:00,36.14,36.19,36.14,36.19,346100.0,25.2712,25.3062,25.2712,25.3062,346100.0
2012-06-22 14:30:00,36.18,36.22,36.17,36.21,375200.0,25.2992,25.3272,25.2922,25.3202,375200.0
2012-06-22 14:40:00,36.21,36.22,36.18,36.21,734500.0,25.3202,25.3272,25.2992,25.3202,734500.0
2012-06-22 14:50:00,36.2,36.26,36.2,36.25,774200.0,25.3132,25.3552,25.3132,25.3482,774200.0
2012-06-22 15:00:00,36.25,36.25,36.15,36.21,665600.0,25.3482,25.3482,25.2782,25.3202,665600.0
2012-06-22 15:10:00,36.21,36.23,36.15,36.17,655000.0,25.3202,25.3342,25.2782,25.2922,655000.0
2012-06-22 15:20:00,36.16,36.17,36.08,36.12,696900.0,25.2852,25.2922,25.2293,25.2573,696900.0
2012-06-22 15:30:00,36.12,36.18,36.07,36.12,1007900.0,25.2573,25.2992,25.2223,25.2573,1007900.0
2012-06-22 15:40:00,36.13,36.2,36.11,36.19,1556900.0,25.2643,25.3132,25.2503,25.3062,1556900.0
2012-06-22 15:50:00,36.19,36.25,36.08,36.09,3116400.0,25.3062,25.3482,25.2293,25.2363,3116400.0
2012-06-25 09:30:00,35.26,35.35,34.79,34.87,3004900.0,24.6559,24.7188,24.3272,24.3832,3004900.0
2012-06-25 09:40:00,34.88,34.93,34.64,34.9,1591000.0,24.3902,24.4251,24.2224,24.4042,1591000.0
2012-06-25 09:50:00,34.91,35.09,34.86,35.01,1158700.0,24.4112,24.537,24.3762,24.4811,1158700.0
2012-06-25 10:00:00,35.02,35.14,34.97,34.98,1256400.0,24.4881,24.572,24.4531,24.4601,1256400.0
2012-06-25 10:10:00,34.98,35.02,34.87,34.99,729400.0,24.4601,24.4881,24.3832,24.4671,729400.0
2012-06-25 10:20:00,34.98,34.99,34.86,34.91,515400.0,24.4601,24.4671,24.3762,24.4112,515400.0
2012-06-25 10:30:00,34.92,35.04,34.88,34.9,701400.0,24.4181,24.5021,24.3902,24.4042,701400.0
2012-06-25 10:40:00,34.91,35.04,34.83,34.97,835600.0,24.4112,24.5021,24.3552,24.4531,835600.0
2012-06-25 10:50:00,34.97,35.06,34.96,35.0,526800.0,24.4531,24.516,24.4461,24.4741,526800.0
2012-06-25 11:00:00,35.01,35.09,34.95,35.05,646500.0,24.4811,24.537,24.4391,24.509,646500.0
2012-06-25 11:10:00,35.06,35.1,34.98,35.04,704400.0,24.516,24.544,24.4601,24.5021,704400.0
2012-06-25 11:20:00,35.05,35.09,35.0,35.02,701600.0,24.509,24.537,24.4741,24.4881,701600.0
2012-06-25 11:30:00,35.01,35.04,34.95,34.98,676900.0,24.4811,24.5021,24.4391,24.4601,676900.0
2012-06-25 11:40:00,34.98,35.01,34.9,34.91,410000.0,24.4601,24.4811,24.4042,24.4112,410000.0
2012-06-25 11:50:00,34.91,34.97,34.87,34.87,409400.0,24.4112,24.4531,24.3832,24.3832,409400.0
2012-06-25 12:00:00,34.88,34.93,34.83,34.88,542000.0,24.3902,24.4251,24.3552,24.3902,542000.0
2012-06-25 12:10:00,34.89,35.01,34.84,35.0,490500.0,24.3972,24.4811,24.3622,24.4741,490500.0
2012-06-25 12:20:00,35.0,35.1,35.0,35.02,866400.0,24.4741,24.544,24.4741,24.4881,866400.0
2012-06-25 12:30:00,35.02,35.08,35.01,35.03,372100.0,24.4881,24.53,24.4811,24.4951,372100.0
2012-06-25 12:40:00,35.03,35.08,35.03,35.06,274100.0,24.4951,24.53,24.4951,24.516,274100.0
2012-06-25 12:50:00,35.05,35.06,35.01,35.02,358800.0,24.509,24.516,24.4811,24.4881,358800.0
2012-06-25 13:00:00,35.01,35.01,34.93,34.93,417600.0,24.4811,24.4811,24.4251,24.4251,417600.0
2012-06-25 13:10:00,34.92,34.94,34.9,34.94,232400.0,24.4181,24.4321,24.4042,24.4321,232400.0
2012-06-25 13:20:00,34.94,35.02,34.93,35.0,312500.0,24.4321,24.4881,24.4251,24.4741,312500.0
2012-06-25 13:30:00,35.0,35.02,34.96,34.99,645800.0,24.4741,24.4881,24.4461,24.4671,645800.0
2012-06-25 13:40:00,34.99,35.0,34.96,34.99,300400.0,24.4671,24.4741,24.4461,24.4671,300400.0
2012-06-25 13:50:00,35.0,35.1,34.99,35.09,320800.0,24.4741,24.544,24.4671,24.537,320800.0
2012-06-25 14:00:00,35.09,35.15,35.08,35.1,600400.0,24.537,24.579,24.53,24.544,600400.0
2012-06-25 14:10:00,35.11,35.27,35.11,35.24,626000.0,24.551,24.6629,24.551,24.6419,626000.0
2012-06-25 14:20:00,35.25,35.28,35.16,35.17,506000.0,24.6489,24.6699,24.586,24.593,506000.0
2012-06-25 14:30:00,35.17,35.2,35.16,35.19,546700.0,24.593,24.6139,24.586,24.6069,546700.0
2012-06-25 14:40:00,35.19,35.2,35.15,35.17,547200.0,24.6069,24.6139,24.579,24.593,547200.0
2012-06-25 14:50:00,35.17,35.19,35.16,35.16,322600.0,24.593,24.6069,24.586,24.586,322600.0
2012-06-25 15:00:00,35.16,35.3,35.16,35.26,530600.0,24.586,24.6839,24.586,24.6559,530600.0
2012-06-25 15:10:00,35.27,35.38,35.26,35.37,629900.0,24.6629,24.7398,24.6559,24.7328,629900.0
2012-06-25 15:20:00,35.38,35.47,35.33,35.44,1503100.0,24.7398,24.8027,24.7048,24.7818,1503100.0
2012-06-25 15:30:00,35.43,35.44,35.3,35.36,866400.0,24.7748,24.7818,24.6839,24.7258,866400.0
2012-06-25 15:40:00,35.36,35.4,35.3,35.35,1001400.0,24.7258,24.7538,24.6839,24.7188,1001400.0
2012-06-25 15:50:00,35.36,35.38,35.24,35.31,2885000.0,24.7258,24.7398,24.6419,24.6909,2885000.0
2012-06-26 09:30:00,36.06,36.12,35.76,36.04,2264000.0,25.2153,25.2573,25.0055,25.2013,2264000.0
2012-06-26 09:40:00,36.03,36.11,35.81,35.88,1318700.0,25.1943,25.2503,25.0405,25.0894,1318700.0
2012-06-26 09:50:00,35.87,36.0,35.85,35.99,1162800.0,25.0824,25.1733,25.0685,25.1664,1162800.0
2012-06-26 10:00:00,35.99,36.08,35.88,36.02,1284500.0,25.1664,25.2293,25.0894,25.1873,1284500.0
2012-06-26 10:10:00,36.02,36.02,35.77,35.82,1380400.0,25.1873,25.1873,25.0125,25.0475,1380400.0
2012-06-26 10:20:00,35.83,35.88,35.77,35.77,674300.0,25.0545,25.0894,25.0125,25.0125,674300.0
2012-06-26 10:30:00,35.77,35.78,35.63,35.67,1397100.0,25.0125,25.0195,24.9146,24.9426,1397100.0
2012-06-26 10:40:00,35.68,35.85,35.61,35.77,1158700.0,24.9496,25.0685,24.9006,25.0125,1158700.0
2012-06-26 10:50:00,35.78,35.88,35.72,35.82,764700.0,25.0195,25.0894,24.9776,25.0475,764700.0
2012-06-26 11:00:00,35.82,35.91,35.62,35.68,902400.0,25.0475,25.1104,24.9076,24.9496,902400.0
2012-06-26 11:10:00,35.68,35.75,35.58,35.75,785500.0,24.9496,24.9985,24.8797,24.9985,785500.0
2012-06-26 11:20:00,35.74,35.85,35.69,35.79,610600.0,24.9915,25.0685,24.9566,25.0265,610600.0
2012-06-26 11:30:00,35.8,35.81,35.76,35.79,694000.0,25.0335,25.0405,25.0055,25.0265,694000.0
2012-06-26 11:40:00,35.78,35.82,35.74,35.81,309100.0,25.0195,25.0475,24.9915,25.0405,309100.0
2012-06-26 11:50:00,35.81,35.85,35.79,35.82,486400.0,25.0405,25.0685,25.0265,25.0475,486400.0
2012-06-26 12:00:00,35.82,35.91,35.82,35.88,520800.0,25.0475,25.1104,25.0475,25.0894,520800.0
2012-06-26 12:10:00,35.88,35.94,35.84,35.85,706400.0,25.0894,25.1314,25.0615,25.0685,706400.0
2012-06-26 12:20:00,35.84,35.87,35.81,35.82,441500.0,25.0615,25.0824,25.0405,25.0475,441500.0
2012-06-26 12:30:00,35.81,35.87,35.81,35.86,451600.0,25.0405,25.0824,25.0405,25.0755,451600.0
2012-06-26 12:40:00,35.85,35.91,35.81,35.83,558600.0,25.0685,25.1104,25.0405,25.0545,558600.0
2012-06-26 12:50:00,35.82,35.86,35.79,35.81,356500.0,25.0475,25.0755,25.0265,25.0405,356500.0
2012-06-26 13:00:00,35.81,35.81,35.74,35.76,299400.0,25.0405,25.0405,24.9915,25.0055,299400.0
2012-06-26 13:10:00,35.76,35.76,35.7,35.71,454200.0,25.0055,25.0055,24.9636,24.9706,454200.0
2012-06-26 13:20:00,35.71,35.72,35.67,35.7,517600.0,24.9706,24.9776,24.9426,24.9636,517600.0
2012-06-26 13:30:00,35.7,35.7,35.63,35.67,700400.0,24.9636,24.9636,24.9146,24.9426,700400.0
2012-06-26 13:40:00,35.68,35.7,35.6,35.62,483300.0,24.9496,24.9636,24.8936,24.9076,483300.0
2012-06-26 13:50:00,35.63,35.65,35.61,35.61,630100.0,24.9146,24.9286,24.9006,24.9006,630100.0
2012-06-26 14:00:00,35.62,35.75,35.61,35.73,695500.0,24.9076,24.9985,24.9006,24.9845,695500.0
2012-06-26 14:10:00,35.73,35.82,35.72,35.8,653300.0,24.9845,25.0475,24.9776,25.0335,653300.0
2012-06-26 14:20:00,35.81,35.89,35.79,35.82,765700.0,25.0405,25.0964,25.0265,25.0475,765700.0
2012-06-26 14:30:00,35.82,35.83,35.73,35.75,543400.0,25.0475,25.0545,24.9845,24.9985,543400.0
2012-06-26 14:40:00,35.75,35.83,35.75,35.77,466300.0,24.9985,25.0545,24.9985,25.0125,466300.0
2012-06-26 14:50:00,35.77,35.78,35.63,35.69,957900.0,25.0125,25.0195,24.9146,24.9566,957900.0
2012-06-26 15:00:00,35.69,35.78,35.68,35.74,720000.0,24.9566,25.0195,24.9496,24.9915,720000.0
2012-06-26 15:10:00,35.75,35.79,35.71,35.72,626700.0,24.9985,25.0265,24.9706,24.9776,626700.0
2012-06-26 15:20:00,35.72,35.77,35.68,35.74,889500.0,24.9776,25.0125,24.9496,24.9915,889500.0
2012-06-26 15:30:00,35.73,35.83,35.73,35.78,838600.0,24.9845,25.0545,24.9845,25.0195,838600.0
2012-06-26 15:40:00,35.79,35.81,35.74,35.79,874200.0,25.0265,25.0405,24.9915,25.0265,874200.0
2012-06-26 15:50:00,35.79,35.81,35.73,35.75,2089900.0,25.0265,25.0405,24.9845,24.9985,2089900.0
2012-06-27 09:30:00,35.63,35.88,35.54,35.62,1582600.0,24.9146,25.0894,24.8517,24.9076,1582600.0
2012-06-27 09:40:00,35.62,35.7,35.55,35.56,1281800.0,24.9076,24.9636,24.8587,24.8657,1281800.0
2012-06-27 09:50:00,35.56,35.78,35.5,35.7,1620100.0,24.8657,25.0195,24.8237,24.9636,1620100.0
2012-06-27 10:00:00,35.7,35.83,35.59,35.78,1648800.0,24.9636,25.0545,24.8866,25.0195,1648800.0
2012-06-27 10:10:00,35.78,35.96,35.78,35.93,1021500.0,25.0195,25.1454,25.0195,25.1244,1021500.0
2012-06-27 10:20:00,35.94,35.99,35.89,35.99,1188800.0,25.1314,25.1664,25.0964,25.1664,1188800.0
2012-06-27 10:30:00,35.98,35.99,35.89,35.94,710000.0,25.1594,25.1664,25.0964,25.1314,710000.0
2012-06-27 10:40:00,35.93,36.13,35.83,36.09,1316800.0,25.1244,25.2643,25.0545,25.2363,1316800.0
2012-06-27 10:50:00,36.09,36.11,35.96,36.11,734600.0,25.2363,25.2503,25.1454,25.2503,734600.0
2012-06-27 11:00:00,36.12,36.22,36.1,36.2,845400.0,25.2573,25.3272,25.2433,25.3132,845400.0
2012-06-27 11:10:00,36.2,36.27,36.13,36.18,1075700.0,25.3132,25.3621,25.2643,25.2992,1075700.0
2012-06-27 11:20:00,36.17,36.24,36.13,36.23,565900.0,25.2922,25.3412,25.2643,25.3342,565900.0
2012-06-27 11:30:00,36.24,36.45,36.23,36.38,1170400.0,25.3412,25.488,25.3342,25.4391,1170400.0
2012-06-27 11:40:00,36.38,36.47,36.36,36.46,768000.0,25.4391,25.502,25.4251,25.495,768000.0
2012-06-27 11:50:00,36.46,36.48,36.39,36.41,490900.0,25.495,25.509,25.4461,25.46,490900.0
2012-06-27 12:00:00,36.41,36.56,36.4,36.56,840300.0,25.46,25.5649,25.4531,25.5649,840300.0
2012-06-27 12:10:00,36.56,36.57,36.44,36.46,660800.0,25.5649,25.5719,25.481,25.495,660800.0
2012-06-27 12:20:00,36.47,36.54,36.46,36.48,309000.0,25.502,25.5509,25.495,25.509,309000.0
2012-06-27 12:30:00,36.48,36.52,36.43,36.46,449000.0,25.509,25.537,25.474,25.495,449000.0
2012-06-27 12:40:00,36.47,36.53,36.46,36.52,285100.0,25.502,25.544,25.495,25.537,285100.0
2012-06-27 12:50:00,36.52,36.54,36.48,36.51,251200.0,25.537,25.5509,25.509,25.53,251200.0
2012-06-27 13:00:00,36.52,36.56,36.48,36.54,345100.0,25.537,25.5649,25.509,25.5509,345100.0
2012-06-27 13:10:00,36.53,36.55,36.48,36.48,290400.0,25.544,25.5579,25.509,25.509,290400.0
2012-06-27 13:20:00,36.48,36.5,36.46,36.47,354000.0,25.509,25.523,25.495,25.502,354000.0
2012-06-27 13:30:00,36.47,36.5,36.45,36.5,407100.0,25.502,25.523,25.488,25.523,407100.0
2012-06-27 13:40:00,36.5,36.54,36.48,36.54,260300.0,25.523,25.5509,25.509,25.5509,260300.0
2012-06-27 13:50:00,36.53,36.54,36.45,36.52,567700.0,25.544,25.5509,25.488,25.537,567700.0
2012-06-27 14:00:00,36.52,36.53,36.46,36.49,298000.0,25.537,25.544,25.495,25.516,298000.0
2012-06-27 14:10:00,36.49,36.51,36.46,36.47,285900.0,25.516,25.53,25.495,25.502,285900.0
2012-06-27 14:20:00,36.47,36.5,36.45,36.48,298800.0,25.502,25.523,25.488,25.509,298800.0
2012-06-27 14:30:00,36.47,36.5,36.44,36.48,335200.0,25.502,25.523,25.481,25.509,335200.0
2012-06-27 14:40:00,36.47,36.5,36.46,36.48,403400.0,25.502,25.523,25.495,25.509,403400.0
2012-06-27 14:50:00,36.5,36.54,36.45,36.48,686300.0,25.523,25.5509,25.488,25.509,686300.0
2012-06-27 15:00:00,36.48,36.52,36.45,36.48,454000.0,25.509,25.537,25.488,25.509,454000.0
2012-06-27 15:10:00,36.48,36.56,36.48,36.55,647700.0,25.509,25.5649,25.509,25.5579,647700.0
2012-06-27 15:20:00,36.55,36.65,36.54,36.63,962700.0,25.5579,25.6279,25.5509,25.6139,962700.0
2012-06-27 15:30:00,36.62,36.75,36.61,36.75,1323700.0,25.6069,25.6978,25.5999,25.6978,1323700.0
2012-06-27 15:40:00,36.75,36.82,36.7,36.72,2219600.0,25.6978,25.7467,25.6628,25.6768,2219600.0
2012-06-27 15:50:00,36.73,36.78,36.66,36.77,2476000.0,25.6838,25.7188,25.6349,25.7118,2476000.0
2012-06-28 09:30:00,35.3,35.56,35.27,35.45,4061300.0,24.6839,24.8657,24.6629,24.7888,4061300.0
2012-06-28 09:40:00,35.45,35.74,35.42,35.58,2413500.0,24.7888,24.9915,24.7678,24.8797,2413500.0
2012-06-28 09:50:00,35.57,35.66,35.51,35.53,1229200.0,24.8727,24.9356,24.8307,24.8447,1229200.0
2012-06-28 10:00:00,35.53,35.68,35.51,35.64,1900800.0,24.8447,24.9496,24.8307,24.9216,1900800.0
2012-06-28 10:10:00,35.65,35.79,35.59,35.75,1391900.0,24.9286,25.0265,24.8866,24.9985,1391900.0
2012-06-28 10:20:00,35.75,35.87,35.74,35.75,1518300.0,24.9985,25.0824,24.9915,24.9985,1518300.0
2012-06-28 10:30:00,35.75,35.75,35.43,35.5,2024400.0,24.9985,24.9985,24.7748,24.8237,2024400.0
2012-06-28 10:40:00,35.5,35.51,35.34,35.45,2202800.0,24.8237,24.8307,24.7118,24.7888,2202800.0
2012-06-28 10:50:00,35.45,35.51,35.38,35.44,1414400.0,24.7888,24.8307,24.7398,24.7818,1414400.0
2012-06-28 11:00:00,35.44,35.49,35.36,35.37,2379300.0,24.7818,24.8167,24.7258,24.7328,2379300.0
2012-06-28 11:10:00,35.37,35.41,35.26,35.39,2066100.0,24.7328,24.7608,24.6559,24.7468,2066100.0
2012-06-28 11:20:00,35.4,35.46,35.33,35.4,1769700.0,24.7538,24.7957,24.7048,24.7538,1769700.0
2012-06-28 11:30:00,35.39,35.45,35.31,35.37,1142800.0,24.7468,24.7888,24.6909,24.7328,1142800.0
2012-06-28 11:40:00,35.38,35.38,35.32,35.37,645600.0,24.7398,24.7398,24.6978,24.7328,645600.0
2012-06-28 11:50:00,35.38,35.38,35.25,35.26,1297100.0,24.7398,24.7398,24.6489,24.6559,1297100.0
2012-06-28 12:00:00,35.26,35.3,35.17,35.21,792500.0,24.6559,24.6839,24.593,24.6209,792500.0
2012-06-28 12:10:00,35.21,35.21,35.05,35.1,1570900.0,24.6209,24.6209,24.509,24.544,1570900.0
2012-06-28 12:20:00,35.09,35.19,35.09,35.15,741000.0,24.537,24.6069,24.537,24.579,741000.0
2012-06-28 12:30:00,35.15,35.15,35.05,35.12,717900.0,24.579,24.579,24.509,24.558,717900.0
2012-06-28 12:40:00,35.12,35.39,35.03,35.32,3889200.0,24.558,24.7468,24.4951,24.6978,3889200.0
2012-06-28 12:50:00,35.33,35.33,35.24,35.29,1498900.0,24.7048,24.7048,24.6419,24.6769,1498900.0
2012-06-28 13:00:00,35.3,35.3,35.21,35.22,896000.0,24.6839,24.6839,24.6209,24.6279,896000.0
2012-06-28 13:10:00,35.22,35.34,35.15,35.22,1692000.0,24.6279,24.7118,24.579,24.6279,1692000.0
2012-06-28 13:20:00,35.22,35.27,35.15,35.18,992200.0,24.6279,24.6629,24.579,24.6,992200.0
2012-06-28 13:30:00,35.17,35.21,35.12,35.15,635800.0,24.593,24.6209,24.558,24.579,635800.0
2012-06-28 13:40:00,35.14,35.16,35.11,35.11,620400.0,24.572,24.586,24.551,24.551,620400.0
2012-06-28 13:50:00,35.11,35.16,35.02,35.12,881100.0,24.551,24.586,24.4881,24.558,881100.0
2012-06-28 14:00:00,35.13,35.16,35.04,35.04,757700.0,24.565,24.586,24.5021,24.5021,757700.0
2012-06-28 14:10:00,35.04,35.05,34.88,34.9,1749200.0,24.5021,24.509,24.3902,24.4042,1749200.0
2012-06-28 14:20:00,34.9,34.94,34.85,34.91,1211400.0,24.4042,24.4321,24.3692,24.4112,1211400.0
2012-06-28 14:30:00,34.91,35.08,34.86,35.04,2446000.0,24.4112,24.53,24.3762,24.5021,2446000.0
2012-06-28 14:40:00,35.05,35.16,35.04,35.1,1355600.0,24.509,24.586,24.5021,24.544,1355600.0
2012-06-28 14:50:00,35.11,35.24,35.09,35.23,1100900.0,24.551,24.6419,24.537,24.6349,1100900.0
2012-06-28 15:00:00,35.23,35.38,35.22,35.35,1427600.0,24.6349,24.7398,24.6279,24.7188,1427600.0
2012-06-28 15:10:00,35.35,35.36,35.25,35.31,1014000.0,24.7188,24.7258,24.6489,24.6909,1014000.0
2012-06-28 15:20:00,35.31,35.43,35.27,35.39,1177600.0,24.6909,24.7748,24.6629,24.7468,1177600.0
2012-06-28 15:30:00,35.39,35.84,35.37,35.79,2475700.0,24.7468,25.0615,24.7328,25.0265,2475700.0
2012-06-28 15:40:00,35.78,35.93,35.65,35.9,3627800.0,25.0195,25.1244,24.9286,25.1034,3627800.0
2012-06-28 15:50:00,35.89,35.93,35.76,35.86,3419700.0,25.0964,25.1244,25.0055,25.0755,3419700.0
2012-06-29 09:30:00,36.7,36.8,36.36,36.54,2892900.0,25.6628,25.7328,25.4251,25.5509,2892900.0
2012-06-29 09:40:00,36.54,36.68,36.45,36.53,1404200.0,25.5509,25.6488,25.488,25.544,1404200.0
2012-06-29 09:50:00,36.53,36.66,36.5,36.62,1225000.0,25.544,25.6349,25.523,25.6069,1225000.0
2012-06-29 10:00:00,36.62,36.72,36.6,36.63,1268400.0,25.6069,25.6768,25.5929,25.6139,1268400.0
2012-06-29 10:10:00,36.63,36.65,36.42,36.54,1437200.0,25.6139,25.6279,25.467,25.5509,1437200.0
2012-06-29 10:20:00,36.54,36.59,36.32,36.32,1535000.0,25.5509,25.5859,25.3971,25.3971,1535000.0
2012-06-29 10:30:00,36.33,36.34,36.1,36.11,1617500.0,25.4041,25.4111,25.2433,25.2503,1617500.0
2012-06-29 10:40:00,36.11,36.3,36.05,36.07,1456500.0,25.2503,25.3831,25.2083,25.2223,1456500.0
2012-06-29 10:50:00,36.07,36.08,35.76,35.9,2170200.0,25.2223,25.2293,25.0055,25.1034,2170200.0
2012-06-29 11:00:00,35.9,35.94,35.78,35.88,1459900.0,25.1034,25.1314,25.0195,25.0894,1459900.0
2012-06-29 11:10:00,35.88,36.09,35.88,36.08,1025800.0,25.0894,25.2363,25.0894,25.2293,1025800.0
2012-06-29 11:20:00,36.07,36.09,35.99,36.02,685700.0,25.2223,25.2363,25.1664,25.1873,685700.0
2012-06-29 11:30:00,36.02,36.03,35.92,36.0,560500.0,25.1873,25.1943,25.1174,25.1733,560500.0
2012-06-29 11:40:00,35.99,36.0,35.92,35.93,518000.0,25.1664,25.1733,25.1174,25.1244,518000.0
2012-06-29 11:50:00,35.93,35.94,35.83,35.83,874600.0,25.1244,25.1314,25.0545,25.0545,874600.0
2012-06-29 12:00:00,35.84,35.88,35.79,35.81,805800.0,25.0615,25.0894,25.0265,25.0405,805800.0
2012-06-29 12:10:00,35.81,35.82,35.67,35.73,1187900.0,25.0405,25.0475,24.9426,24.9845,1187900.0
2012-06-29 12:20:00,35.74,35.74,35.25,35.67,1228100.0,24.9915,24.9915,24.6489,24.9426,1228100.0
2012-06-29 12:30:00,35.68,35.71,35.63,35.68,565300.0,24.9496,24.9706,24.9146,24.9496,565300.0
2012-06-29 12:40:00,35.68,35.77,35.67,35.72,960500.0,24.9496,25.0125,24.9426,24.9776,960500.0
2012-06-29 12:50:00,35.73,35.89,35.7,35.88,737700.0,24.9845,25.0964,24.9636,25.0894,737700.0
2012-06-29 13:00:00,35.88,35.93,35.82,35.89,772500.0,25.0894,25.1244,25.0475,25.0964,772500.0
2012-06-29 13:10:00,35.88,36.0,35.88,36.0,754100.0,25.0894,25.1733,25.0894,25.1733,754100.0
2012-06-29 13:20:00,35.99,36.05,35.88,35.91,1035700.0,25.1664,25.2083,25.0894,25.1104,1035700.0
2012-06-29 13:30:00,35.91,35.93,35.78,35.78,912200.0,25.1104,25.1244,25.0195,25.0195,912200.0
2012-06-29 13:40:00,35.79,35.8,35.72,35.77,696600.0,25.0265,25.0335,24.9776,25.0125,696600.0
2012-06-29 13:50:00,35.76,35.78,35.7,35.73,501000.0,25.0055,25.0195,24.9636,24.9845,501000.0
2012-06-29 14:00:00,35.73,35.74,35.64,35.64,552200.0,24.9845,24.9915,24.9216,24.9216,552200.0
2012-06-29 14:10:00,35.64,35.74,35.64,35.72,939100.0,24.9216,24.9915,24.9216,24.9776,939100.0
2012-06-29 14:20:00,35.72,35.74,35.64,35.7,1270800.0,24.9776,24.9915,24.9216,24.9636,1270800.0
2012-06-29 14:30:00,35.7,35.71,35.63,35.66,778900.0,24.9636,24.9706,24.9146,24.9356,778900.0
2012-06-29 14:40:00,35.68,35.69,35.62,35.66,619400.0,24.9496,24.9566,24.9076,24.9356,619400.0
2012-06-29 14:50:00,35.66,35.7,35.65,35.7,477600.0,24.9356,24.9636,24.9286,24.9636,477600.0
2012-06-29 15:00:00,35.69,35.7,35.61,35.63,706800.0,24.9566,24.9636,24.9006,24.9146,706800.0
2012-06-29 15:10:00,35.63,35.63,35.35,35.48,2513900.0,24.9146,24.9146,24.7188,24.8097,2513900.0
2012-06-29 15:20:00,35.48,35.52,35.27,35.35,2027700.0,24.8097,24.8377,24.6629,24.7188,2027700.0
2012-06-29 15:30:00,35.35,35.52,35.32,35.48,1537000.0,24.7188,24.8377,24.6978,24.8097,1537000.0
2012-06-29 15:40:00,35.48,35.73,35.46,35.71,2554400.0,24.8097,24.9845,24.7957,24.9706,2554400.0
2012-06-29 15:50:00,35.72,35.75,35.61,35.73,4122300.0,24.9776,24.9985,24.9006,24.9845,4122300.0
2012-07-02 09:30:00,36.27,36.27,35.77,35.84,2460800.0,25.3621,25.3621,25.0125,25.0615,2460800.0
2012-07-02 09:40:00,35.85,36.1,35.77,35.99,1659800.0,25.0685,25.2433,25.0125,25.1664,1659800.0
2012-07-02 09:50:00,35.98,36.05,35.86,35.88,1013900.0,25.1594,25.2083,25.0755,25.0894,1013900.0
2012-07-02 10:00:00,35.88,35.89,35.59,35.75,2084200.0,25.0894,25.0964,24.8866,24.9985,2084200.0
2012-07-02 10:10:00,35.75,35.79,35.66,35.77,1306400.0,24.9985,25.0265,24.9356,25.0125,1306400.0
2012-07-02 10:20:00,35.76,35.92,35.75,35.86,1304200.0,25.0055,25.1174,24.9985,25.0755,1304200.0
2012-07-02 10:30:00,35.86,35.86,35.77,35.83,1397700.0,25.0755,25.0755,25.0125,25.0545,1397700.0
2012-07-02 10:40:00,35.82,35.9,35.74,35.87,861500.0,25.0475,25.1034,24.9915,25.0824,861500.0
2012-07-02 10:50:00,35.88,35.93,35.74,35.74,785600.0,25.0894,25.1244,24.9915,24.9915,785600.0
2012-07-02 11:00:00,35.74,35.82,35.71,35.76,591200.0,24.9915,25.0475,24.9706,25.0055,591200.0
2012-07-02 11:10:00,35.75,35.78,35.67,35.76,700400.0,24.9985,25.0195,24.9426,25.0055,700400.0
2012-07-02 11:20:00,35.77,35.83,35.74,35.79,784900.0,25.0125,25.0545,24.9915,25.0265,784900.0
2012-07-02 11:30:00,35.79,35.89,35.78,35.88,648800.0,25.0265,25.0964,25.0195,25.0894,648800.0
2012-07-02 11:40:00,35.88,35.91,35.83,35.85,356200.0,25.0894,25.1104,25.0545,25.0685,356200.0
2012-07-02 11:50:00,35.84,35.9,35.83,35.87,377700.0,25.0615,25.1034,25.0545,25.0824,377700.0
2012-07-02 12:00:00,35.86,35.89,35.84,35.87,371500.0,25.0755,25.0964,25.0615,25.0824,371500.0
2012-07-02 12:10:00,35.86,35.94,35.85,35.92,528500.0,25.0755,25.1314,25.0685,25.1174,528500.0
2012-07-02 12:20:00,35.92,35.98,35.91,35.94,427200.0,25.1174,25.1594,25.1104,25.1314,427200.0
2012-07-02 12:30:00,35.92,36.08,35.92,36.07,668300.0,25.1174,25.2293,25.1174,25.2223,668300.0
2012-07-02 12:40:00,36.08,36.09,35.98,36.02,1183300.0,25.2293,25.2363,25.1594,25.1873,1183300.0
2012-07-02 12:50:00,36.02,36.09,36.01,36.01,457500.0,25.1873,25.2363,25.1803,25.1803,457500.0
2012-07-02 13:00:00,36.02,36.06,35.98,36.02,414900.0,25.1873,25.2153,25.1594,25.1873,414900.0
2012-07-02 13:10:00,36.02,36.15,36.01,36.15,535500.0,25.1873,25.2782,25.1803,25.2782,535500.0
2012-07-02 13:20:00,36.14,36.18,36.09,36.15,844600.0,25.2712,25.2992,25.2363,25.2782,844600.0
2012-07-02 13:30:00,36.15,36.17,36.11,36.14,466100.0,25.2782,25.2922,25.2503,25.2712,466100.0
2012-07-02 13:40:00,36.14,36.15,36.1,36.12,323500.0,25.2712,25.2782,25.2433,25.2573,323500.0
2012-07-02 13:50:00,36.13,36.14,36.05,36.09,563500.0,25.2643,25.2712,25.2083,25.2363,563500.0
2012-07-02 14:00:00,36.09,36.1,36.0,36.07,484400.0,25.2363,25.2433,25.1733,25.2223,484400.0
2012-07-02 14:10:00,36.06,36.24,36.06,36.21,631200.0,25.2153,25.3412,25.2153,25.3202,631200.0
2012-07-02 14:20:00,36.21,36.26,36.19,36.25,533100.0,25.3202,25.3552,25.3062,25.3482,533100.0
2012-07-02 14:30:00,36.24,36.29,36.23,36.27,449100.0,25.3412,25.3761,25.3342,25.3621,449100.0
2012-07-02 14:40:00,36.27,36.33,36.26,36.28,421000.0,25.3621,25.4041,25.3552,25.3691,421000.0
2012-07-02 14:50:00,36.29,36.3,36.26,36.27,379800.0,25.3761,25.3831,25.3552,25.3621,379800.0
2012-07-02 15:00:00,36.28,36.28,36.19,36.2,557900.0,25.3691,25.3691,25.3062,25.3132,557900.0
2012-07-02 15:10:00,36.2,36.23,36.18,36.21,454200.0,25.3132,25.3342,25.2992,25.3202,454200.0
2012-07-02 15:20:00,36.22,36.31,36.2,36.29,688700.0,25.3272,25.3901,25.3132,25.3761,688700.0
2012-07-02 15:30:00,36.3,36.36,36.25,36.31,1093400.0,25.3831,25.4251,25.3482,25.3901,1093400.0
2012-07-02 15:40:00,36.31,36.36,36.23,36.23,1169300.0,25.3901,25.4251,25.3342,25.3342,1169300.0
2012-07-02 15:50:00,36.25,36.3,36.19,36.28,2079100.0,25.3482,25.3831,25.3062,25.3691,2079100.0
2012-07-03 09:30:00,35.96,36.03,35.7,35.77,1220700.0,25.3556,25.405,25.1723,25.2217,1220700.0
2012-07-03 09:40:00,35.78,36.0,35.77,35.9,1183800.0,25.2287,25.3838,25.2217,25.3133,1183800.0
2012-07-03 09:50:00,35.89,36.02,35.56,35.6,2638400.0,25.3063,25.3979,25.0736,25.1018,2638400.0
2012-07-03 10:00:00,35.6,35.91,35.56,35.89,2847500.0,25.1018,25.3204,25.0736,25.3063,2847500.0
2012-07-03 10:10:00,35.9,35.93,35.81,35.84,1050600.0,25.3133,25.3345,25.2499,25.271,1050600.0
2012-07-03 10:20:00,35.86,35.97,35.82,35.92,852400.0,25.2851,25.3627,25.2569,25.3274,852400.0
2012-07-03 10:30:00,35.93,35.96,35.9,35.94,882700.0,25.3345,25.3556,25.3133,25.3415,882700.0
2012-07-03 10:40:00,35.94,36.14,35.94,36.09,1218800.0,25.3415,25.4825,25.3415,25.4473,1218800.0
2012-07-03 10:50:00,36.09,36.1,35.97,36.0,769000.0,25.4473,25.4543,25.3627,25.3838,769000.0
2012-07-03 11:00:00,35.99,36.06,35.97,36.03,971300.0,25.3768,25.4261,25.3627,25.405,971300.0
2012-07-03 11:10:00,36.03,36.07,36.0,36.06,663800.0,25.405,25.4332,25.3838,25.4261,663800.0
2012-07-03 11:20:00,36.07,36.08,36.02,36.05,600500.0,25.4332,25.4402,25.3979,25.4191,600500.0
2012-07-03 11:30:00,36.05,36.07,36.01,36.04,752600.0,25.4191,25.4332,25.3909,25.412,752600.0
2012-07-03 11:40:00,36.05,36.06,35.99,36.01,736200.0,25.4191,25.4261,25.3768,25.3909,736200.0
2012-07-03 11:50:00,36.02,36.1,36.01,36.04,538200.0,25.3979,25.4543,25.3909,25.412,538200.0
2012-07-03 12:00:00,36.05,36.06,35.9,35.91,682500.0,25.4191,25.4261,25.3133,25.3204,682500.0
2012-07-03 12:10:00,35.91,35.96,35.91,35.95,612100.0,25.3204,25.3556,25.3204,25.3486,612100.0
2012-07-03 12:20:00,35.95,35.95,35.85,35.87,458100.0,25.3486,25.3486,25.2781,25.2922,458100.0
2012-07-03 12:30:00,35.88,35.88,35.76,35.8,919700.0,25.2992,25.2992,25.2146,25.2428,919700.0
2012-07-03 12:40:00,35.8,35.8,35.54,35.67,2810400.0,25.2428,25.2428,25.0595,25.1511,2810400.0
2012-07-03 12:50:00,35.67,35.87,35.66,35.86,2294000.0,25.1511,25.2922,25.1441,25.2851,2294000.0
2012-07-05 09:30:00,35.61,35.66,35.03,35.09,2711000.0,25.1088,25.1441,24.6999,24.7422,2711000.0
2012-07-05 09:40:00,35.1,35.1,34.85,34.86,2326900.0,24.7492,24.7492,24.573,24.58,2326900.0
2012-07-05 09:50:00,34.86,34.9,34.67,34.7,2505000.0,24.58,24.6082,24.446,24.4672,2505000.0
2012-07-05 10:00:00,34.69,34.72,34.25,34.29,4419200.0,24.4601,24.4813,24.1499,24.1781,4419200.0
2012-07-05 10:10:00,34.29,34.45,34.22,34.31,3552400.0,24.1781,24.2909,24.1287,24.1922,3552400.0
2012-07-05 10:20:00,34.3,34.44,34.27,34.36,2678400.0,24.1851,24.2839,24.164,24.2275,2678400.0
2012-07-05 10:30:00,34.35,34.41,34.27,34.36,1910600.0,24.2204,24.2627,24.164,24.2275,1910600.0
2012-07-05 10:40:00,34.36,34.41,34.3,34.34,1946300.0,24.2275,24.2627,24.1851,24.2133,1946300.0
2012-07-05 10:50:00,34.34,34.38,34.3,34.35,1883500.0,24.2133,24.2416,24.1851,24.2204,1883500.0
2012-07-05 11:00:00,34.36,34.51,34.35,34.43,1682000.0,24.2275,24.3332,24.2204,24.2768,1682000.0
2012-07-05 11:10:00,34.43,34.58,34.4,34.52,1530200.0,24.2768,24.3826,24.2557,24.3403,1530200.0
2012-07-05 11:20:00,34.52,34.6,34.49,34.57,1302700.0,24.3403,24.3967,24.3191,24.3755,1302700.0
2012-07-05 11:30:00,34.57,34.59,34.44,34.44,862900.0,24.3755,24.3896,24.2839,24.2839,862900.0
2012-07-05 11:40:00,34.44,34.56,34.44,34.55,850400.0,24.2839,24.3685,24.2839,24.3614,850400.0
2012-07-05 11:50:00,34.55,34.57,34.48,34.5,712500.0,24.3614,24.3755,24.3121,24.3262,712500.0
2012-07-05 12:00:00,34.5,34.55,34.49,34.53,644800.0,24.3262,24.3614,24.3191,24.3473,644800.0
2012-07-05 12:10:00,34.52,34.66,34.52,34.61,886200.0,24.3403,24.439,24.3403,24.4037,886200.0
2012-07-05 12:20:00,34.6,34.61,34.5,34.52,678300.0,24.3967,24.4037,24.3262,24.3403,678300.0
2012-07-05 12:30:00,34.52,34.53,34.45,34.48,645300.0,24.3403,24.3473,24.2909,24.3121,645300.0
2012-07-05 12:40:00,34.47,34.54,34.47,34.53,496400.0,24.305,24.3544,24.305,24.3473,496400.0
2012-07-05 12:50:00,34.53,34.59,34.53,34.57,430400.0,24.3473,24.3896,24.3473,24.3755,430400.0
2012-07-05 13:00:00,34.57,34.63,34.57,34.61,471600.0,24.3755,24.4178,24.3755,24.4037,471600.0
2012-07-05 13:10:00,34.6,34.63,34.52,34.57,872100.0,24.3967,24.4178,24.3403,24.3755,872100.0
2012-07-05 13:20:00,34.57,34.59,34.53,34.54,574200.0,24.3755,24.3896,24.3473,24.3544,574200.0
2012-07-05 13:30:00,34.55,34.64,34.55,34.62,675600.0,24.3614,24.4249,24.3614,24.4108,675600.0
2012-07-05 13:40:00,34.62,34.65,34.54,34.64,880000.0,24.4108,24.4319,24.3544,24.4249,880000.0
2012-07-05 13:50:00,34.64,34.67,34.63,34.66,501800.0,24.4249,24.446,24.4178,24.439,501800.0
2012-07-05 14:00:00,34.66,34.75,34.63,34.66,802100.0,24.439,24.5024,24.4178,24.439,802100.0
2012-07-05 14:10:00,34.66,34.7,34.65,34.7,463900.0,24.439,24.4672,24.4319,24.4672,463900.0
2012-07-05 14:20:00,34.7,34.73,34.69,34.71,671400.0,24.4672,24.4883,24.4601,24.4742,671400.0
2012-07-05 14:30:00,34.72,34.73,34.61,34.62,753700.0,24.4813,24.4883,24.4037,24.4108,753700.0
2012-07-05 14:40:00,34.61,34.66,34.59,34.65,740200.0,24.4037,24.439,24.3896,24.4319,740200.0
2012-07-05 14:50:00,34.65,34.66,34.58,34.6,790600.0,24.4319,24.439,24.3826,24.3967,790600.0
2012-07-05 15:00:00,34.59,34.61,34.48,34.56,1165200.0,24.3896,24.4037,24.3121,24.3685,1165200.0
2012-07-05 15:10:00,34.56,34.58,34.46,34.46,947700.0,24.3685,24.3826,24.298,24.298,947700.0
2012-07-05 15:20:00,34.46,34.5,34.44,34.47,850200.0,24.298,24.3262,24.2839,24.305,850200.0
2012-07-05 15:30:00,34.48,34.49,34.39,34.44,1430300.0,24.3121,24.3191,24.2486,24.2839,1430300.0
2012-07-05 15:40:00,34.44,34.52,34.43,34.48,1769200.0,24.2839,24.3403,24.2768,24.3121,1769200.0
2012-07-05 15:50:00,34.48,34.48,34.33,34.4,3135900.0,24.3121,24.3121,24.2063,24.2557,3135900.0
2012-07-06 09:30:00,33.93,34.05,33.81,33.96,2244700.0,23.9243,24.0089,23.8396,23.9454,2244700.0
2012-07-06 09:40:00,33.96,33.98,33.79,33.8,1846700.0,23.9454,23.9595,23.8255,23.8326,1846700.0
2012-07-06 09:50:00,33.8,33.96,33.73,33.95,1939700.0,23.8326,23.9454,23.7832,23.9384,1939700.0
2012-07-06 10:00:00,33.95,33.98,33.85,33.9,1215100.0,23.9384,23.9595,23.8678,23.9031,1215100.0
2012-07-06 10:10:00,33.91,33.98,33.87,33.96,1202400.0,23.9102,23.9595,23.8819,23.9454,1202400.0
2012-07-06 10:20:00,33.97,34.12,33.97,34.0,1533800.0,23.9525,24.0582,23.9525,23.9736,1533800.0
2012-07-06 10:30:00,34.0,34.06,33.95,34.04,1120700.0,23.9736,24.0159,23.9384,24.0018,1120700.0
2012-07-06 10:40:00,34.04,34.11,34.03,34.09,915600.0,24.0018,24.0512,23.9948,24.0371,915600.0
2012-07-06 10:50:00,34.09,34.1,34.02,34.04,493600.0,24.0371,24.0441,23.9877,24.0018,493600.0
2012-07-06 11:00:00,34.04,34.11,34.01,34.09,670600.0,24.0018,24.0512,23.9807,24.0371,670600.0
2012-07-06 11:10:00,34.09,34.12,34.01,34.09,509800.0,24.0371,24.0582,23.9807,24.0371,509800.0
2012-07-06 11:20:00,34.09,34.09,33.96,33.96,399300.0,24.0371,24.0371,23.9454,23.9454,399300.0
2012-07-06 11:30:00,33.96,34.04,33.95,34.03,466500.0,23.9454,24.0018,23.9384,23.9948,466500.0
2012-07-06 11:40:00,34.03,34.05,33.99,34.03,493600.0,23.9948,24.0089,23.9666,23.9948,493600.0
2012-07-06 11:50:00,34.03,34.04,33.99,34.03,576300.0,23.9948,24.0018,23.9666,23.9948,576300.0
2012-07-06 12:00:00,34.01,34.02,33.98,34.02,530500.0,23.9807,23.9877,23.9595,23.9877,530500.0
2012-07-06 12:10:00,34.01,34.03,33.97,33.98,410400.0,23.9807,23.9948,23.9525,23.9595,410400.0
2012-07-06 12:20:00,33.98,33.99,33.88,33.92,858000.0,23.9595,23.9666,23.889,23.9172,858000.0
2012-07-06 12:30:00,33.92,33.96,33.9,33.95,304600.0,23.9172,23.9454,23.9031,23.9384,304600.0
2012-07-06 12:40:00,33.95,34.01,33.94,33.99,301900.0,23.9384,23.9807,23.9313,23.9666,301900.0
2012-07-06 12:50:00,33.99,34.01,33.95,33.97,255400.0,23.9666,23.9807,23.9384,23.9525,255400.0
2012-07-06 13:00:00,33.97,33.99,33.94,33.94,483500.0,23.9525,23.9666,23.9313,23.9313,483500.0
2012-07-06 13:10:00,33.95,34.02,33.94,33.99,535500.0,23.9384,23.9877,23.9313,23.9666,535500.0
2012-07-06 13:20:00,34.0,34.0,33.94,33.96,189600.0,23.9736,23.9736,23.9313,23.9454,189600.0
2012-07-06 13:30:00,33.96,34.0,33.95,33.97,270000.0,23.9454,23.9736,23.9384,23.9525,270000.0
2012-07-06 13:40:00,33.98,33.99,33.94,33.94,238600.0,23.9595,23.9666,23.9313,23.9313,238600.0
2012-07-06 13:50:00,33.95,33.97,33.93,33.96,225400.0,23.9384,23.9525,23.9243,23.9454,225400.0
2012-07-06 14:00:00,33.96,33.98,33.94,33.96,300100.0,23.9454,23.9595,23.9313,23.9454,300100.0
2012-07-06 14:10:00,33.96,33.98,33.9,33.91,379800.0,23.9454,23.9595,23.9031,23.9102,379800.0
2012-07-06 14:20:00,33.91,33.94,33.9,33.94,299100.0,23.9102,23.9313,23.9031,23.9313,299100.0
2012-07-06 14:30:00,33.94,33.97,33.93,33.95,507700.0,23.9313,23.9525,23.9243,23.9384,507700.0
2012-07-06 14:40:00,33.95,33.95,33.89,33.9,638400.0,23.9384,23.9384,23.8961,23.9031,638400.0
2012-07-06 14:50:00,33.9,33.91,33.87,33.89,488600.0,23.9031,23.9102,23.8819,23.8961,488600.0
2012-07-06 15:00:00,33.88,33.91,33.86,33.9,726400.0,23.889,23.9102,23.8749,23.9031,726400.0
2012-07-06 15:10:00,33.9,33.99,33.9,33.98,664300.0,23.9031,23.9666,23.9031,23.9595,664300.0
2012-07-06 15:20:00,33.98,33.98,33.9,33.94,786700.0,23.9595,23.9595,23.9031,23.9313,786700.0
2012-07-06 15:30:00,33.93,33.98,33.91,33.92,1060200.0,23.9243,23.9595,23.9102,23.9172,1060200.0
2012-07-06 15:40:00,33.93,33.98,33.9,33.93,1535100.0,23.9243,23.9595,23.9031,23.9243,1535100.0
2012-07-06 15:50:00,33.93,33.97,33.9,33.91,2343100.0,23.9243,23.9525,23.9031,23.9102,2343100.0
2012-07-09 09:30:00,33.84,34.12,33.81,34.01,2020900.0,23.8608,24.0582,23.8396,23.9807,2020900.0
2012-07-09 09:40:00,34.01,34.02,33.67,33.72,1868700.0,23.9807,23.9877,23.7409,23.7762,1868700.0
2012-07-09 09:50:00,33.72,33.75,33.54,33.61,1264700.0,23.7762,23.7973,23.6493,23.6986,1264700.0
2012-07-09 10:00:00,33.62,33.79,33.59,33.79,877000.0,23.7057,23.8255,23.6845,23.8255,877000.0
2012-07-09 10:10:00,33.79,33.85,33.76,33.76,1131000.0,23.8255,23.8678,23.8044,23.8044,1131000.0
2012-07-09 10:20:00,33.76,33.86,33.72,33.84,858600.0,23.8044,23.8749,23.7762,23.8608,858600.0
2012-07-09 10:30:00,33.85,33.88,33.75,33.77,698000.0,23.8678,23.889,23.7973,23.8114,698000.0
2012-07-09 10:40:00,33.77,33.81,33.72,33.8,1046500.0,23.8114,23.8396,23.7762,23.8326,1046500.0
2012-07-09 10:50:00,33.8,33.89,33.79,33.81,944500.0,23.8326,23.8961,23.8255,23.8396,944500.0
2012-07-09 11:00:00,33.81,33.82,33.76,33.77,589600.0,23.8396,23.8467,23.8044,23.8114,589600.0
2012-07-09 11:10:00,33.76,33.78,33.7,33.75,386400.0,23.8044,23.8185,23.7621,23.7973,386400.0
2012-07-09 11:20:00,33.75,33.8,33.74,33.76,461300.0,23.7973,23.8326,23.7903,23.8044,461300.0
2012-07-09 11:30:00,33.76,33.77,33.68,33.72,457700.0,23.8044,23.8114,23.748,23.7762,457700.0
2012-07-09 11:40:00,33.71,33.82,33.71,33.81,514300.0,23.7691,23.8467,23.7691,23.8396,514300.0
2012-07-09 11:50:00,33.81,33.82,33.71,33.74,608600.0,23.8396,23.8467,23.7691,23.7903,608600.0
2012-07-09 12:00:00,33.73,33.8,33.72,33.77,414100.0,23.7832,23.8326,23.7762,23.8114,414100.0
2012-07-09 12:10:00,33.77,33.87,33.77,33.84,694300.0,23.8114,23.8819,23.8114,23.8608,694300.0
2012-07-09 12:20:00,33.84,33.91,33.82,33.84,555200.0,23.8608,23.9102,23.8467,23.8608,555200.0
2012-07-09 12:30:00,33.83,33.92,33.81,33.84,909700.0,23.8537,23.9172,23.8396,23.8608,909700.0
2012-07-09 12:40:00,33.84,33.9,33.83,33.88,413200.0,23.8608,23.9031,23.8537,23.889,413200.0
2012-07-09 12:50:00,33.87,33.88,33.78,33.79,407000.0,23.8819,23.889,23.8185,23.8255,407000.0
2012-07-09 13:00:00,33.78,33.82,33.78,33.8,397700.0,23.8185,23.8467,23.8185,23.8326,397700.0
2012-07-09 13:10:00,33.8,33.81,33.75,33.8,420000.0,23.8326,23.8396,23.7973,23.8326,420000.0
2012-07-09 13:20:00,33.79,33.87,33.79,33.83,765100.0,23.8255,23.8819,23.8255,23.8537,765100.0
2012-07-09 13:30:00,33.84,33.86,33.83,33.85,447100.0,23.8608,23.8749,23.8537,23.8678,447100.0
2012-07-09 13:40:00,33.85,33.86,33.81,33.82,313100.0,23.8678,23.8749,23.8396,23.8467,313100.0
2012-07-09 13:50:00,33.82,33.83,33.78,33.81,249900.0,23.8467,23.8537,23.8185,23.8396,249900.0
2012-07-09 14:00:00,33.81,33.86,33.79,33.82,293800.0,23.8396,23.8749,23.8255,23.8467,293800.0
2012-07-09 14:10:00,33.82,33.84,33.77,33.78,396800.0,23.8467,23.8608,23.8114,23.8185,396800.0
2012-07-09 14:20:00,33.79,33.82,33.77,33.79,278800.0,23.8255,23.8467,23.8114,23.8255,278800.0
2012-07-09 14:30:00,33.8,33.82,33.78,33.79,337400.0,23.8326,23.8467,23.8185,23.8255,337400.0
2012-07-09 14:40:00,33.8,33.8,33.75,33.75,347500.0,23.8326,23.8326,23.7973,23.7973,347500.0
2012-07-09 14:50:00,33.76,33.78,33.75,33.77,372800.0,23.8044,23.8185,23.7973,23.8114,372800.0
2012-07-09 15:00:00,33.77,33.82,33.76,33.8,550500.0,23.8114,23.8467,23.8044,23.8326,550500.0
2012-07-09 15:10:00,33.81,33.81,33.76,33.79,364900.0,23.8396,23.8396,23.8044,23.8255,364900.0
2012-07-09 15:20:00,33.8,33.8,33.76,33.79,816000.0,23.8326,23.8326,23.8044,23.8255,816000.0
2012-07-09 15:30:00,33.79,33.86,33.78,33.82,730600.0,23.8255,23.8749,23.8185,23.8467,730600.0
2012-07-09 15:40:00,33.82,33.97,33.81,33.96,969100.0,23.8467,23.9525,23.8396,23.9454,969100.0
2012-07-09 15:50:00,33.95,34.0,33.93,33.96,2108000.0,23.9384,23.9736,23.9243,23.9454,2108000.0
2012-07-10 09:30:00,34.22,34.27,34.1,34.26,1819700.0,24.1287,24.164,24.0441,24.1569,1819700.0
2012-07-10 09:40:00,34.27,34.45,34.24,34.32,1373600.0,24.164,24.2909,24.1428,24.1992,1373600.0
2012-07-10 09:50:00,34.32,34.32,34.25,34.25,845300.0,24.1992,24.1992,24.1499,24.1499,845300.0
2012-07-10 10:00:00,34.26,34.3,34.2,34.24,1102400.0,24.1569,24.1851,24.1146,24.1428,1102400.0
2012-07-10 10:10:00,34.23,34.27,34.13,34.14,664500.0,24.1358,24.164,24.0653,24.0723,664500.0
2012-07-10 10:20:00,34.15,34.3,34.14,34.24,389700.0,24.0794,24.1851,24.0723,24.1428,389700.0
2012-07-10 10:30:00,34.25,34.32,34.14,34.17,641400.0,24.1499,24.1992,24.0723,24.0935,641400.0
2012-07-10 10:40:00,34.16,34.25,34.14,34.17,691400.0,24.0864,24.1499,24.0723,24.0935,691400.0
2012-07-10 10:50:00,34.18,34.23,34.14,34.22,541900.0,24.1005,24.1358,24.0723,24.1287,541900.0
2012-07-10 11:00:00,34.21,34.22,34.1,34.11,825700.0,24.1217,24.1287,24.0441,24.0512,825700.0
2012-07-10 11:10:00,34.12,34.16,34.08,34.12,725800.0,24.0582,24.0864,24.03,24.0582,725800.0
2012-07-10 11:20:00,34.13,34.16,34.1,34.11,686700.0,24.0653,24.0864,24.0441,24.0512,686700.0
2012-07-10 11:30:00,34.11,34.15,34.1,34.13,746200.0,24.0512,24.0794,24.0441,24.0653,746200.0
2012-07-10 11:40:00,34.12,34.15,34.1,34.11,574900.0,24.0582,24.0794,24.0441,24.0512,574900.0
2012-07-10 11:50:00,34.11,34.12,34.09,34.1,372400.0,24.0512,24.0582,24.0371,24.0441,372400.0
2012-07-10 12:00:00,34.09,34.12,34.07,34.07,341500.0,24.0371,24.0582,24.023,24.023,341500.0
2012-07-10 12:10:00,34.07,34.09,34.0,34.02,480300.0,24.023,24.0371,23.9736,23.9877,480300.0
2012-07-10 12:20:00,34.01,34.04,33.95,34.0,690200.0,23.9807,24.0018,23.9384,23.9736,690200.0
2012-07-10 12:30:00,33.99,34.07,33.98,34.06,428100.0,23.9666,24.023,23.9595,24.0159,428100.0
2012-07-10 12:40:00,34.07,34.09,33.98,33.98,383500.0,24.023,24.0371,23.9595,23.9595,383500.0
2012-07-10 12:50:00,33.99,34.0,33.96,33.97,253100.0,23.9666,23.9736,23.9454,23.9525,253100.0
2012-07-10 13:00:00,33.98,33.99,33.92,33.95,374800.0,23.9595,23.9666,23.9172,23.9384,374800.0
2012-07-10 13:10:00,33.95,33.98,33.93,33.98,128900.0,23.9384,23.9595,23.9243,23.9595,128900.0
2012-07-10 13:20:00,33.98,33.99,33.82,33.91,581900.0,23.9595,23.9666,23.8467,23.9102,581900.0
2012-07-10 13:30:00,33.92,33.93,33.81,33.82,442600.0,23.9172,23.9243,23.8396,23.8467,442600.0
2012-07-10 13:40:00,33.82,33.9,33.81,33.89,500800.0,23.8467,23.9031,23.8396,23.8961,500800.0
2012-07-10 13:50:00,33.89,33.94,33.89,33.93,499300.0,23.8961,23.9313,23.8961,23.9243,499300.0
2012-07-10 14:00:00,33.92,33.96,33.92,33.95,587000.0,23.9172,23.9454,23.9172,23.9384,587000.0
2012-07-10 14:10:00,33.95,33.96,33.89,33.94,645700.0,23.9384,23.9454,23.8961,23.9313,645700.0
2012-07-10 14:20:00,33.94,33.97,33.89,33.95,579800.0,23.9313,23.9525,23.8961,23.9384,579800.0
2012-07-10 14:30:00,33.95,34.04,33.89,34.03,835100.0,23.9384,24.0018,23.8961,23.9948,835100.0
2012-07-10 14:40:00,34.02,34.12,34.0,34.11,1201900.0,23.9877,24.0582,23.9736,24.0512,1201900.0
2012-07-10 14:50:00,34.11,34.12,34.04,34.04,1118200.0,24.0512,24.0582,24.0018,24.0018,1118200.0
2012-07-10 15:00:00,34.04,34.16,34.01,34.13,1220600.0,24.0018,24.0864,23.9807,24.0653,1220600.0
2012-07-10 15:10:00,34.13,34.16,34.04,34.16,982300.0,24.0653,24.0864,24.0018,24.0864,982300.0
2012-07-10 15:20:00,34.15,34.21,34.04,34.07,1318700.0,24.0794,24.1217,24.0018,24.023,1318700.0
2012-07-10 15:30:00,34.07,34.13,34.05,34.08,877100.0,24.023,24.0653,24.0089,24.03,877100.0
2012-07-10 15:40:00,34.08,34.2,34.03,34.19,1377000.0,24.03,24.1146,23.9948,24.1076,1377000.0
2012-07-10 15:50:00,34.19,34.29,34.18,34.25,2539800.0,24.1076,24.1781,24.1005,24.1499,2539800.0
2012-07-11 09:30:00,34.17,34.6,34.12,34.56,2605300.0,24.0935,24.3967,24.0582,24.3685,2605300.0
2012-07-11 09:40:00,34.56,34.59,34.45,34.51,1876200.0,24.3685,24.3896,24.2909,24.3332,1876200.0
2012-07-11 09:50:00,34.51,34.67,34.51,34.6,1459900.0,24.3332,24.446,24.3332,24.3967,1459900.0
2012-07-11 10:00:00,34.6,34.73,34.55,34.67,1236500.0,24.3967,24.4883,24.3614,24.446,1236500.0
2012-07-11 10:10:00,34.67,34.71,34.59,34.63,986000.0,24.446,24.4742,24.3896,24.4178,986000.0
2012-07-11 10:20:00,34.64,34.67,34.55,34.59,690900.0,24.4249,24.446,24.3614,24.3896,690900.0
2012-07-11 10:30:00,34.6,34.64,34.45,34.52,879800.0,24.3967,24.4249,24.2909,24.3403,879800.0
2012-07-11 10:40:00,34.52,34.57,34.5,34.51,541500.0,24.3403,24.3755,24.3262,24.3332,541500.0
2012-07-11 10:50:00,34.51,34.58,34.48,34.54,459900.0,24.3332,24.3826,24.3121,24.3544,459900.0
2012-07-11 11:00:00,34.53,34.69,34.51,34.68,888800.0,24.3473,24.4601,24.3332,24.4531,888800.0
2012-07-11 11:10:00,34.67,34.7,34.56,34.6,578700.0,24.446,24.4672,24.3685,24.3967,578700.0
2012-07-11 11:20:00,34.59,34.62,34.56,34.61,419700.0,24.3896,24.4108,24.3685,24.4037,419700.0
2012-07-11 11:30:00,34.61,34.67,34.6,34.62,586900.0,24.4037,24.446,24.3967,24.4108,586900.0
2012-07-11 11:40:00,34.62,34.64,34.57,34.63,569000.0,24.4108,24.4249,24.3755,24.4178,569000.0
2012-07-11 11:50:00,34.63,34.69,34.61,34.65,578600.0,24.4178,24.4601,24.4037,24.4319,578600.0
2012-07-11 12:00:00,34.66,34.79,34.66,34.67,874900.0,24.439,24.5306,24.439,24.446,874900.0
2012-07-11 12:10:00,34.68,34.68,34.6,34.65,807900.0,24.4531,24.4531,24.3967,24.4319,807900.0
2012-07-11 12:20:00,34.65,34.67,34.6,34.61,414300.0,24.4319,24.446,24.3967,24.4037,414300.0
2012-07-11 12:30:00,34.62,34.73,34.61,34.72,482700.0,24.4108,24.4883,24.4037,24.4813,482700.0
2012-07-11 12:40:00,34.72,34.76,34.71,34.75,480700.0,24.4813,24.5095,24.4742,24.5024,480700.0
2012-07-11 12:50:00,34.75,34.8,34.73,34.77,541800.0,24.5024,24.5377,24.4883,24.5165,541800.0
2012-07-11 13:00:00,34.77,34.79,34.69,34.69,392200.0,24.5165,24.5306,24.4601,24.4601,392200.0
2012-07-11 13:10:00,34.7,34.7,34.62,34.62,399200.0,24.4672,24.4672,24.4108,24.4108,399200.0
2012-07-11 13:20:00,34.62,34.68,34.62,34.68,314500.0,24.4108,24.4531,24.4108,24.4531,314500.0
2012-07-11 13:30:00,34.67,34.67,34.63,34.63,267900.0,24.446,24.446,24.4178,24.4178,267900.0
2012-07-11 13:40:00,34.64,34.67,34.55,34.62,584400.0,24.4249,24.446,24.3614,24.4108,584400.0
2012-07-11 13:50:00,34.62,34.7,34.6,34.68,433600.0,24.4108,24.4672,24.3967,24.4531,433600.0
2012-07-11 14:00:00,34.68,34.75,34.37,34.53,1697400.0,24.4531,24.5024,24.2345,24.3473,1697400.0
2012-07-11 14:10:00,34.54,34.57,34.48,34.52,725700.0,24.3544,24.3755,24.3121,24.3403,725700.0
2012-07-11 14:20:00,34.52,34.62,34.44,34.49,816200.0,24.3403,24.4108,24.2839,24.3191,816200.0
2012-07-11 14:30:00,34.49,34.49,34.4,34.46,647400.0,24.3191,24.3191,24.2557,24.298,647400.0
2012-07-11 14:40:00,34.45,34.56,34.44,34.53,609000.0,24.2909,24.3685,24.2839,24.3473,609000.0
2012-07-11 14:50:00,34.53,34.58,34.48,34.48,551600.0,24.3473,24.3826,24.3121,24.3121,551600.0
2012-07-11 15:00:00,34.49,34.66,34.49,34.65,949900.0,24.3191,24.439,24.3191,24.4319,949900.0
2012-07-11 15:10:00,34.65,34.65,34.5,34.57,721300.0,24.4319,24.4319,24.3262,24.3755,721300.0
2012-07-11 15:20:00,34.57,34.58,34.41,34.48,835800.0,24.3755,24.3826,24.2627,24.3121,835800.0
2012-07-11 15:30:00,34.48,34.57,34.45,34.53,781700.0,24.3121,24.3755,24.2909,24.3473,781700.0
2012-07-11 15:40:00,34.53,34.71,34.52,34.67,1408000.0,24.3473,24.4742,24.3403,24.446,1408000.0
2012-07-11 15:50:00,34.67,34.74,34.58,34.6,2429800.0,24.446,24.4954,24.3826,24.3967,2429800.0
2012-07-12 09:30:00,34.33,34.35,34.14,34.19,1406000.0,24.2063,24.2204,24.0723,24.1076,1406000.0
2012-07-12 09:40:00,34.19,34.21,33.94,34.12,1458500.0,24.1076,24.1217,23.9313,24.0582,1458500.0
2012-07-12 09:50:00,34.11,34.23,34.1,34.2,850000.0,24.0512,24.1358,24.0441,24.1146,850000.0
2012-07-12 10:00:00,34.19,34.2,34.08,34.08,1068500.0,24.1076,24.1146,24.03,24.03,1068500.0
2012-07-12 10:10:00,34.09,34.11,33.99,34.1,1222200.0,24.0371,24.0512,23.9666,24.0441,1222200.0
2012-07-12 10:20:00,34.11,34.11,34.05,34.08,714400.0,24.0512,24.0512,24.0089,24.03,714400.0
2012-07-12 10:30:00,34.08,34.17,34.07,34.13,815600.0,24.03,24.0935,24.023,24.0653,815600.0
2012-07-12 10:40:00,34.14,34.15,34.09,34.11,1060800.0,24.0723,24.0794,24.0371,24.0512,1060800.0
2012-07-12 10:50:00,34.11,34.14,34.09,34.12,683600.0,24.0512,24.0723,24.0371,24.0582,683600.0
2012-07-12 11:00:00,34.13,34.21,34.12,34.18,782300.0,24.0653,24.1217,24.0582,24.1005,782300.0
2012-07-12 11:10:00,34.19,34.2,34.08,34.08,656700.0,24.1076,24.1146,24.03,24.03,656700.0
2012-07-12 11:20:00,34.08,34.16,34.05,34.13,885600.0,24.03,24.0864,24.0089,24.0653,885600.0
2012-07-12 11:30:00,34.12,34.17,34.07,34.07,552600.0,24.0582,24.0935,24.023,24.023,552600.0
2012-07-12 11:40:00,34.07,34.12,34.03,34.11,473500.0,24.023,24.0582,23.9948,24.0512,473500.0
2012-07-12 11:50:00,34.11,34.23,34.09,34.16,858500.0,24.0512,24.1358,24.0371,24.0864,858500.0
2012-07-12 12:00:00,34.16,34.37,34.16,34.35,1110600.0,24.0864,24.2345,24.0864,24.2204,1110600.0
2012-07-12 12:10:00,34.35,34.42,34.29,34.41,968900.0,24.2204,24.2698,24.1781,24.2627,968900.0
2012-07-12 12:20:00,34.41,34.45,34.34,34.37,561800.0,24.2627,24.2909,24.2133,24.2345,561800.0
2012-07-12 12:30:00,34.36,34.41,34.3,34.37,744300.0,24.2275,24.2627,24.1851,24.2345,744300.0
2012-07-12 12:40:00,34.37,34.4,34.31,34.4,439000.0,24.2345,24.2557,24.1922,24.2557,439000.0
2012-07-12 12:50:00,34.4,34.42,34.35,34.4,415200.0,24.2557,24.2698,24.2204,24.2557,415200.0
2012-07-12 13:00:00,34.4,34.42,34.36,34.39,458000.0,24.2557,24.2698,24.2275,24.2486,458000.0
2012-07-12 13:10:00,34.39,34.57,34.39,34.48,817900.0,24.2486,24.3755,24.2486,24.3121,817900.0
2012-07-12 13:20:00,34.47,34.51,34.39,34.44,568100.0,24.305,24.3332,24.2486,24.2839,568100.0
2012-07-12 13:30:00,34.45,34.47,34.35,34.37,500500.0,24.2909,24.305,24.2204,24.2345,500500.0
2012-07-12 13:40:00,34.37,34.44,34.33,34.35,968300.0,24.2345,24.2839,24.2063,24.2204,968300.0
2012-07-12 13:50:00,34.35,34.36,34.19,34.23,711700.0,24.2204,24.2275,24.1076,24.1358,711700.0
2012-07-12 14:00:00,34.23,34.31,34.18,34.28,763600.0,24.1358,24.1922,24.1005,24.171,763600.0
2012-07-12 14:10:00,34.28,34.34,34.23,34.3,743000.0,24.171,24.2133,24.1358,24.1851,743000.0
2012-07-12 14:20:00,34.3,34.34,34.24,34.33,663100.0,24.1851,24.2133,24.1428,24.2063,663100.0
2012-07-12 14:30:00,34.33,34.37,34.3,34.35,697100.0,24.2063,24.2345,24.1851,24.2204,697100.0
2012-07-12 14:40:00,34.35,34.37,34.26,34.27,707100.0,24.2204,24.2345,24.1569,24.164,707100.0
2012-07-12 14:50:00,34.27,34.34,34.26,34.32,456400.0,24.164,24.2133,24.1569,24.1992,456400.0
2012-07-12 15:00:00,34.32,34.35,34.28,34.31,835400.0,24.1992,24.2204,24.171,24.1922,835400.0
2012-07-12 15:10:00,34.31,34.37,34.09,34.12,1621900.0,24.1922,24.2345,24.0371,24.0582,1621900.0
2012-07-12 15:20:00,34.12,34.23,34.1,34.11,1538600.0,24.0582,24.1358,24.0441,24.0512,1538600.0
2012-07-12 15:30:00,34.1,34.19,34.09,34.13,1510400.0,24.0441,24.1076,24.0371,24.0653,1510400.0
2012-07-12 15:40:00,34.12,34.23,34.12,34.18,1884900.0,24.0582,24.1358,24.0582,24.1005,1884900.0
2012-07-12 15:50:00,34.18,34.19,34.03,34.06,3424400.0,24.1005,24.1076,23.9948,24.0159,3424400.0
2012-07-13 09:30:00,35.06,35.42,34.86,35.33,7813300.0,24.721,24.9749,24.58,24.9114,7813300.0
2012-07-13 09:40:00,35.32,35.66,35.32,35.6,5691600.0,24.9044,25.1441,24.9044,25.1018,5691600.0
2012-07-13 09:50:00,35.59,35.64,35.26,35.35,4429500.0,25.0947,25.13,24.862,24.9255,4429500.0
2012-07-13 10:00:00,35.34,35.56,35.22,35.31,3557200.0,24.9185,25.0736,24.8338,24.8973,3557200.0
2012-07-13 10:10:00,35.31,35.44,35.3,35.42,1498900.0,24.8973,24.989,24.8903,24.9749,1498900.0
2012-07-13 10:20:00,35.41,35.42,35.2,35.24,1511400.0,24.9678,24.9749,24.8197,24.8479,1511400.0
2012-07-13 10:30:00,35.25,35.36,35.22,35.33,1134600.0,24.855,24.9326,24.8338,24.9114,1134600.0
2012-07-13 10:40:00,35.32,35.64,35.32,35.59,2544900.0,24.9044,25.13,24.9044,25.0947,2544900.0
2012-07-13 10:50:00,35.59,35.61,35.5,35.53,1122700.0,25.0947,25.1088,25.0313,25.0524,1122700.0
2012-07-13 11:00:00,35.53,35.55,35.4,35.52,1427500.0,25.0524,25.0665,24.9608,25.0454,1427500.0
2012-07-13 11:10:00,35.52,35.73,35.52,35.72,2150600.0,25.0454,25.1934,25.0454,25.1864,2150600.0
2012-07-13 11:20:00,35.72,35.74,35.67,35.73,1160100.0,25.1864,25.2005,25.1511,25.1934,1160100.0
2012-07-13 11:30:00,35.73,35.89,35.71,35.88,2178800.0,25.1934,25.3063,25.1793,25.2992,2178800.0
2012-07-13 11:40:00,35.88,36.02,35.84,35.97,2848200.0,25.2992,25.3979,25.271,25.3627,2848200.0
2012-07-13 11:50:00,35.97,36.0,35.88,35.91,1625600.0,25.3627,25.3838,25.2992,25.3204,1625600.0
2012-07-13 12:00:00,35.9,36.01,35.85,35.96,1034600.0,25.3133,25.3909,25.2781,25.3556,1034600.0
2012-07-13 12:10:00,35.97,36.14,35.94,36.01,2103300.0,25.3627,25.4825,25.3415,25.3909,2103300.0
2012-07-13 12:20:00,36.01,36.14,35.98,36.12,1519300.0,25.3909,25.4825,25.3697,25.4684,1519300.0
2012-07-13 12:30:00,36.12,36.2,36.08,36.13,1226400.0,25.4684,25.5248,25.4402,25.4755,1226400.0
2012-07-13 12:40:00,36.14,36.14,36.01,36.09,1411000.0,25.4825,25.4825,25.3909,25.4473,1411000.0
2012-07-13 12:50:00,36.08,36.12,36.04,36.1,1036700.0,25.4402,25.4684,25.412,25.4543,1036700.0
2012-07-13 13:00:00,36.1,36.11,36.01,36.01,793800.0,25.4543,25.4614,25.3909,25.3909,793800.0
2012-07-13 13:10:00,36.01,36.08,35.99,36.05,894900.0,25.3909,25.4402,25.3768,25.4191,894900.0
2012-07-13 13:20:00,36.05,36.07,35.97,36.05,1081300.0,25.4191,25.4332,25.3627,25.4191,1081300.0
2012-07-13 13:30:00,36.05,36.05,35.95,35.99,757100.0,25.4191,25.4191,25.3486,25.3768,757100.0
2012-07-13 13:40:00,36.0,36.01,35.92,35.94,468100.0,25.3838,25.3909,25.3274,25.3415,468100.0
2012-07-13 13:50:00,35.94,35.96,35.73,35.76,1683400.0,25.3415,25.3556,25.1934,25.2146,1683400.0
2012-07-13 14:00:00,35.75,35.86,35.74,35.86,1167900.0,25.2075,25.2851,25.2005,25.2851,1167900.0
2012-07-13 14:10:00,35.86,35.94,35.8,35.91,807000.0,25.2851,25.3415,25.2428,25.3204,807000.0
2012-07-13 14:20:00,35.92,35.94,35.86,35.88,428100.0,25.3274,25.3415,25.2851,25.2992,428100.0
2012-07-13 14:30:00,35.88,35.9,35.85,35.86,429500.0,25.2992,25.3133,25.2781,25.2851,429500.0
2012-07-13 14:40:00,35.87,35.93,35.83,35.86,642800.0,25.2922,25.3345,25.264,25.2851,642800.0
2012-07-13 14:50:00,35.86,35.93,35.84,35.9,610100.0,25.2851,25.3345,25.271,25.3133,610100.0
2012-07-13 15:00:00,35.9,36.05,35.89,36.02,1568100.0,25.3133,25.4191,25.3063,25.3979,1568100.0
2012-07-13 15:10:00,36.02,36.16,36.01,36.03,1750800.0,25.3979,25.4966,25.3909,25.405,1750800.0
2012-07-13 15:20:00,36.03,36.08,35.99,36.0,1170000.0,25.405,25.4402,25.3768,25.3838,1170000.0
2012-07-13 15:30:00,35.99,36.06,35.92,36.02,1578700.0,25.3768,25.4261,25.3274,25.3979,1578700.0
2012-07-13 15:40:00,36.03,36.14,36.02,36.04,2350000.0,25.405,25.4825,25.3979,25.412,2350000.0
2012-07-13 15:50:00,36.04,36.06,35.99,36.05,4420100.0,25.412,25.4261,25.3768,25.4191,4420100.0
2012-07-16 09:30:00,35.76,35.85,35.56,35.62,3068200.0,25.2146,25.2781,25.0736,25.1159,3068200.0
2012-07-16 09:40:00,35.62,35.72,35.54,35.54,1352000.0,25.1159,25.1864,25.0595,25.0595,1352000.0
2012-07-16 09:50:00,35.53,35.53,35.25,35.3,2289000.0,25.0524,25.0524,24.855,24.8903,2289000.0
2012-07-16 10:00:00,35.3,35.36,35.21,35.28,1625400.0,24.8903,24.9326,24.8268,24.8761,1625400.0
2012-07-16 10:10:00,35.29,35.45,35.27,35.4,1500700.0,24.8832,24.996,24.8691,24.9608,1500700.0
2012-07-16 10:20:00,35.41,35.44,35.37,35.41,1170800.0,24.9678,24.989,24.9396,24.9678,1170800.0
2012-07-16 10:30:00,35.41,35.44,35.3,35.42,1057000.0,24.9678,24.989,24.8903,24.9749,1057000.0
2012-07-16 10:40:00,35.42,35.48,35.4,35.45,1173800.0,24.9749,25.0172,24.9608,24.996,1173800.0
2012-07-16 10:50:00,35.44,35.5,35.38,35.45,1047700.0,24.989,25.0313,24.9467,24.996,1047700.0
2012-07-16 11:00:00,35.46,35.47,35.37,35.38,1003600.0,25.0031,25.0101,24.9396,24.9467,1003600.0
2012-07-16 11:10:00,35.39,35.48,35.37,35.4,1087800.0,24.9537,25.0172,24.9396,24.9608,1087800.0
2012-07-16 11:20:00,35.4,35.4,35.3,35.3,1139900.0,24.9608,24.9608,24.8903,24.8903,1139900.0
2012-07-16 11:30:00,35.31,35.32,35.22,35.29,968100.0,24.8973,24.9044,24.8338,24.8832,968100.0
2012-07-16 11:40:00,35.3,35.33,35.27,35.29,597000.0,24.8903,24.9114,24.8691,24.8832,597000.0
2012-07-16 11:50:00,35.29,35.3,35.23,35.26,658200.0,24.8832,24.8903,24.8409,24.862,658200.0
2012-07-16 12:00:00,35.26,35.3,35.22,35.23,434000.0,24.862,24.8903,24.8338,24.8409,434000.0
2012-07-16 12:10:00,35.23,35.24,34.92,35.02,1730500.0,24.8409,24.8479,24.6223,24.6928,1730500.0
2012-07-16 12:20:00,35.01,35.02,34.82,34.84,1281000.0,24.6858,24.6928,24.5518,24.5659,1281000.0
2012-07-16 12:30:00,34.84,34.99,34.84,34.94,1572400.0,24.5659,24.6717,24.5659,24.6364,1572400.0
2012-07-16 12:40:00,34.94,35.0,34.91,34.99,1075100.0,24.6364,24.6787,24.6153,24.6717,1075100.0
2012-07-16 12:50:00,34.99,35.01,34.92,34.93,932800.0,24.6717,24.6858,24.6223,24.6294,932800.0
2012-07-16 13:00:00,34.94,34.99,34.85,34.86,1724000.0,24.6364,24.6717,24.573,24.58,1724000.0
2012-07-16 13:10:00,34.85,34.89,34.73,34.74,1077000.0,24.573,24.6012,24.4883,24.4954,1077000.0
2012-07-16 13:20:00,34.75,34.8,34.74,34.78,881700.0,24.5024,24.5377,24.4954,24.5236,881700.0
2012-07-16 13:30:00,34.78,34.88,34.77,34.82,1594600.0,24.5236,24.5941,24.5165,24.5518,1594600.0
2012-07-16 13:40:00,34.82,34.93,34.8,34.91,846100.0,24.5518,24.6294,24.5377,24.6153,846100.0
2012-07-16 13:50:00,34.91,35.02,34.9,34.98,1044300.0,24.6153,24.6928,24.6082,24.6646,1044300.0
2012-07-16 14:00:00,34.98,35.05,34.98,35.02,1088000.0,24.6646,24.714,24.6646,24.6928,1088000.0
2012-07-16 14:10:00,35.02,35.16,35.02,35.1,1225700.0,24.6928,24.7915,24.6928,24.7492,1225700.0
2012-07-16 14:20:00,35.11,35.18,35.09,35.12,1111000.0,24.7563,24.8056,24.7422,24.7633,1111000.0
2012-07-16 14:30:00,35.13,35.17,35.11,35.15,728200.0,24.7704,24.7986,24.7563,24.7845,728200.0
2012-07-16 14:40:00,35.15,35.17,35.13,35.15,1033800.0,24.7845,24.7986,24.7704,24.7845,1033800.0
2012-07-16 14:50:00,35.14,35.16,35.05,35.12,1046500.0,24.7774,24.7915,24.714,24.7633,1046500.0
2012-07-16 15:00:00,35.12,35.14,35.06,35.07,871000.0,24.7633,24.7774,24.721,24.7281,871000.0
2012-07-16 15:10:00,35.08,35.14,35.06,35.12,977000.0,24.7351,24.7774,24.721,24.7633,977000.0
2012-07-16 15:20:00,35.12,35.12,34.96,34.98,1264700.0,24.7633,24.7633,24.6505,24.6646,1264700.0
2012-07-16 15:30:00,34.98,35.04,34.94,35.03,1353500.0,24.6646,24.7069,24.6364,24.6999,1353500.0
2012-07-16 15:40:00,35.03,35.07,34.98,35.04,1831200.0,24.6999,24.7281,24.6646,24.7069,1831200.0
2012-07-16 15:50:00,35.03,35.12,35.02,35.08,2991400.0,24.6999,24.7633,24.6928,24.7351,2991400.0
2012-07-17 09:30:00,35.42,35.48,35.1,35.17,1556900.0,24.9749,25.0172,24.7492,24.7986,1556900.0
2012-07-17 09:40:00,35.16,35.17,34.97,34.99,1709500.0,24.7915,24.7986,24.6576,24.6717,1709500.0
2012-07-17 09:50:00,34.98,34.98,34.53,34.61,3560300.0,24.6646,24.6646,24.3473,24.4037,3560300.0
2012-07-17 10:00:00,34.61,34.61,34.27,34.45,4288400.0,24.4037,24.4037,24.164,24.2909,4288400.0
2012-07-17 10:10:00,34.45,34.6,34.41,34.49,2009600.0,24.2909,24.3967,24.2627,24.3191,2009600.0
2012-07-17 10:20:00,34.49,34.64,34.45,34.56,1137000.0,24.3191,24.4249,24.2909,24.3685,1137000.0
2012-07-17 10:30:00,34.56,34.56,34.38,34.47,1628100.0,24.3685,24.3685,24.2416,24.305,1628100.0
2012-07-17 10:40:00,34.47,34.55,34.46,34.5,1145600.0,24.305,24.3614,24.298,24.3262,1145600.0
2012-07-17 10:50:00,34.5,34.51,34.45,34.5,910100.0,24.3262,24.3332,24.2909,24.3262,910100.0
2012-07-17 11:00:00,34.5,34.58,34.47,34.54,751700.0,24.3262,24.3826,24.305,24.3544,751700.0
2012-07-17 11:10:00,34.55,34.6,34.45,34.51,608800.0,24.3614,24.3967,24.2909,24.3332,608800.0
2012-07-17 11:20:00,34.51,34.55,34.43,34.45,521300.0,24.3332,24.3614,24.2768,24.2909,521300.0
2012-07-17 11:30:00,34.46,34.55,34.45,34.5,876900.0,24.298,24.3614,24.2909,24.3262,876900.0
2012-07-17 11:40:00,34.51,34.6,34.48,34.58,766000.0,24.3332,24.3967,24.3121,24.3826,766000.0
2012-07-17 11:50:00,34.58,34.62,34.51,34.56,1067800.0,24.3826,24.4108,24.3332,24.3685,1067800.0
2012-07-17 12:00:00,34.57,34.7,34.56,34.59,1042000.0,24.3755,24.4672,24.3685,24.3896,1042000.0
2012-07-17 12:10:00,34.6,34.64,34.59,34.63,607100.0,24.3967,24.4249,24.3896,24.4178,607100.0
2012-07-17 12:20:00,34.63,34.76,34.63,34.72,850700.0,24.4178,24.5095,24.4178,24.4813,850700.0
2012-07-17 12:30:00,34.71,34.88,34.71,34.85,888500.0,24.4742,24.5941,24.4742,24.573,888500.0
2012-07-17 12:40:00,34.84,34.87,34.75,34.75,929600.0,24.5659,24.5871,24.5024,24.5024,929600.0
2012-07-17 12:50:00,34.75,34.77,34.66,34.67,528000.0,24.5024,24.5165,24.439,24.446,528000.0
2012-07-17 13:00:00,34.66,34.77,34.66,34.75,553200.0,24.439,24.5165,24.439,24.5024,553200.0
2012-07-17 13:10:00,34.76,34.84,34.74,34.83,338800.0,24.5095,24.5659,24.4954,24.5589,338800.0
2012-07-17 13:20:00,34.83,34.92,34.81,34.86,774300.0,24.5589,24.6223,24.5447,24.58,774300.0
2012-07-17 13:30:00,34.86,34.94,34.8,34.88,1042400.0,24.58,24.6364,24.5377,24.5941,1042400.0
2012-07-17 13:40:00,34.87,34.9,34.84,34.84,826300.0,24.5871,24.6082,24.5659,24.5659,826300.0
2012-07-17 13:50:00,34.84,34.86,34.72,34.75,742900.0,24.5659,24.58,24.4813,24.5024,742900.0
2012-07-17 14:00:00,34.76,34.84,34.7,34.83,985700.0,24.5095,24.5659,24.4672,24.5589,985700.0
2012-07-17 14:10:00,34.83,34.84,34.7,34.7,642700.0,24.5589,24.5659,24.4672,24.4672,642700.0
2012-07-17 14:20:00,34.7,34.78,34.68,34.78,545800.0,24.4672,24.5236,24.4531,24.5236,545800.0
2012-07-17 14:30:00,34.78,34.8,34.74,34.76,421400.0,24.5236,24.5377,24.4954,24.5095,421400.0
2012-07-17 14:40:00,34.76,34.82,34.76,34.8,566000.0,24.5095,24.5518,24.5095,24.5377,566000.0
2012-07-17 14:50:00,34.82,34.95,34.82,34.88,944400.0,24.5518,24.6435,24.5518,24.5941,944400.0
2012-07-17 15:00:00,34.88,34.91,34.82,34.9,931600.0,24.5941,24.6153,24.5518,24.6082,931600.0
2012-07-17 15:10:00,34.9,34.95,34.88,34.91,367700.0,24.6082,24.6435,24.5941,24.6153,367700.0
2012-07-17 15:20:00,34.91,34.93,34.81,34.83,475700.0,24.6153,24.6294,24.5447,24.5589,475700.0
2012-07-17 15:30:00,34.84,34.94,34.83,34.87,675600.0,24.5659,24.6364,24.5589,24.5871,675600.0
2012-07-17 15:40:00,34.87,34.95,34.87,34.91,945600.0,24.5871,24.6435,24.5871,24.6153,945600.0
2012-07-17 15:50:00,34.91,34.98,34.9,34.98,2138100.0,24.6153,24.6646,24.6082,24.6646,2138100.0
2012-07-18 09:30:00,34.75,34.99,34.65,34.82,1390200.0,24.5024,24.6717,24.4319,24.5518,1390200.0
2012-07-18 09:40:00,34.82,34.92,34.73,34.82,1321900.0,24.5518,24.6223,24.4883,24.5518,1321900.0
2012-07-18 09:50:00,34.83,35.14,34.82,34.96,1113900.0,24.5589,24.7774,24.5518,24.6505,1113900.0
2012-07-18 10:00:00,34.96,35.1,34.83,35.07,1883600.0,24.6505,24.7492,24.5589,24.7281,1883600.0
2012-07-18 10:10:00,35.08,35.23,35.02,35.03,1223900.0,24.7351,24.8409,24.6928,24.6999,1223900.0
2012-07-18 10:20:00,35.03,35.05,34.96,34.99,734400.0,24.6999,24.714,24.6505,24.6717,734400.0
2012-07-18 10:30:00,34.99,35.02,34.85,34.94,1134200.0,24.6717,24.6928,24.573,24.6364,1134200.0
2012-07-18 10:40:00,34.94,35.13,34.93,35.13,732500.0,24.6364,24.7704,24.6294,24.7704,732500.0
2012-07-18 10:50:00,35.13,35.23,35.06,35.2,896500.0,24.7704,24.8409,24.721,24.8197,896500.0
2012-07-18 11:00:00,35.2,35.21,35.06,35.06,584500.0,24.8197,24.8268,24.721,24.721,584500.0
2012-07-18 11:10:00,35.07,35.08,35.0,35.05,441100.0,24.7281,24.7351,24.6787,24.714,441100.0
2012-07-18 11:20:00,35.06,35.08,35.0,35.03,331400.0,24.721,24.7351,24.6787,24.6999,331400.0
2012-07-18 11:30:00,35.03,35.18,35.03,35.13,462900.0,24.6999,24.8056,24.6999,24.7704,462900.0
2012-07-18 11:40:00,35.13,35.17,35.05,35.05,713300.0,24.7704,24.7986,24.714,24.714,713300.0
2012-07-18 11:50:00,35.06,35.07,35.02,35.05,415900.0,24.721,24.7281,24.6928,24.714,415900.0
2012-07-18 12:00:00,35.04,35.13,35.02,35.11,684800.0,24.7069,24.7704,24.6928,24.7563,684800.0
2012-07-18 12:10:00,35.12,35.18,35.09,35.16,915000.0,24.7633,24.8056,24.7422,24.7915,915000.0
2012-07-18 12:20:00,35.17,35.19,35.1,35.14,492700.0,24.7986,24.8127,24.7492,24.7774,492700.0
2012-07-18 12:30:00,35.14,35.16,35.05,35.08,442200.0,24.7774,24.7915,24.714,24.7351,442200.0
2012-07-18 12:40:00,35.08,35.12,35.07,35.1,294100.0,24.7351,24.7633,24.7281,24.7492,294100.0
2012-07-18 12:50:00,35.1,35.14,35.1,35.13,205900.0,24.7492,24.7774,24.7492,24.7704,205900.0
2012-07-18 13:00:00,35.14,35.16,35.08,35.12,245400.0,24.7774,24.7915,24.7351,24.7633,245400.0
2012-07-18 13:10:00,35.11,35.12,35.09,35.1,334400.0,24.7563,24.7633,24.7422,24.7492,334400.0
2012-07-18 13:20:00,35.1,35.13,35.07,35.08,540500.0,24.7492,24.7704,24.7281,24.7351,540500.0
2012-07-18 13:30:00,35.08,35.09,34.98,34.99,484300.0,24.7351,24.7422,24.6646,24.6717,484300.0
2012-07-18 13:40:00,35.0,35.03,34.98,35.03,364900.0,24.6787,24.6999,24.6646,24.6999,364900.0
2012-07-18 13:50:00,35.03,35.07,34.95,34.98,784100.0,24.6999,24.7281,24.6435,24.6646,784100.0
2012-07-18 14:00:00,34.98,35.05,34.95,35.01,466300.0,24.6646,24.714,24.6435,24.6858,466300.0
2012-07-18 14:10:00,35.0,35.03,34.98,35.0,404200.0,24.6787,24.6999,24.6646,24.6787,404200.0
2012-07-18 14:20:00,34.99,35.04,34.96,35.02,467000.0,24.6717,24.7069,24.6505,24.6928,467000.0
2012-07-18 14:30:00,35.02,35.02,34.92,34.94,542000.0,24.6928,24.6928,24.6223,24.6364,542000.0
2012-07-18 14:40:00,34.95,34.96,34.79,34.89,1027500.0,24.6435,24.6505,24.5306,24.6012,1027500.0
2012-07-18 14:50:00,34.89,34.96,34.88,34.96,374900.0,24.6012,24.6505,24.5941,24.6505,374900.0
2012-07-18 15:00:00,34.96,34.98,34.94,34.96,327400.0,24.6505,24.6646,24.6364,24.6505,327400.0
2012-07-18 15:10:00,34.95,35.0,34.93,34.97,373500.0,24.6435,24.6787,24.6294,24.6576,373500.0
2012-07-18 15:20:00,34.98,35.04,34.94,34.99,588200.0,24.6646,24.7069,24.6364,24.6717,588200.0
2012-07-18 15:30:00,34.98,35.03,34.96,34.97,476300.0,24.6646,24.6999,24.6505,24.6576,476300.0
2012-07-18 15:40:00,34.97,35.01,34.93,34.93,891600.0,24.6576,24.6858,24.6294,24.6294,891600.0
2012-07-18 15:50:00,34.93,34.97,34.85,34.97,2006500.0,24.6294,24.6576,24.573,24.6576,2006500.0
2012-07-19 09:30:00,35.02,35.17,34.9,35.03,1249200.0,24.6928,24.7986,24.6082,24.6999,1249200.0
2012-07-19 09:40:00,35.04,35.1,35.01,35.02,712100.0,24.7069,24.7492,24.6858,24.6928,712100.0
2012-07-19 09:50:00,35.01,35.07,35.0,35.05,534700.0,24.6858,24.7281,24.6787,24.714,534700.0
2012-07-19 10:00:00,35.05,35.06,34.9,34.91,1057600.0,24.714,24.721,24.6082,24.6153,1057600.0
2012-07-19 10:10:00,34.91,34.96,34.82,34.95,918200.0,24.6153,24.6505,24.5518,24.6435,918200.0
2012-07-19 10:20:00,34.95,34.98,34.87,34.92,470300.0,24.6435,24.6646,24.5871,24.6223,470300.0
2012-07-19 10:30:00,34.92,34.98,34.89,34.96,678000.0,24.6223,24.6646,24.6012,24.6505,678000.0
2012-07-19 10:40:00,34.96,35.03,34.94,35.02,381200.0,24.6505,24.6999,24.6364,24.6928,381200.0
2012-07-19 10:50:00,35.02,35.07,34.97,34.98,496500.0,24.6928,24.7281,24.6576,24.6646,496500.0
2012-07-19 11:00:00,34.99,35.13,34.99,35.08,688900.0,24.6717,24.7704,24.6717,24.7351,688900.0
2012-07-19 11:10:00,35.08,35.1,35.02,35.07,468800.0,24.7351,24.7492,24.6928,24.7281,468800.0
2012-07-19 11:20:00,35.07,35.13,35.05,35.13,679500.0,24.7281,24.7704,24.714,24.7704,679500.0
2012-07-19 11:30:00,35.11,35.16,35.08,35.14,614700.0,24.7563,24.7915,24.7351,24.7774,614700.0
2012-07-19 11:40:00,35.14,35.15,35.01,35.06,617800.0,24.7774,24.7845,24.6858,24.721,617800.0
2012-07-19 11:50:00,35.06,35.09,35.03,35.06,232100.0,24.721,24.7422,24.6999,24.721,232100.0
2012-07-19 12:00:00,35.07,35.09,35.01,35.04,421600.0,24.7281,24.7422,24.6858,24.7069,421600.0
2012-07-19 12:10:00,35.05,35.1,35.0,35.03,738700.0,24.714,24.7492,24.6787,24.6999,738700.0
2012-07-19 12:20:00,35.03,35.06,34.97,34.97,584500.0,24.6999,24.721,24.6576,24.6576,584500.0
2012-07-19 12:30:00,34.97,34.99,34.87,34.91,762500.0,24.6576,24.6717,24.5871,24.6153,762500.0
2012-07-19 12:40:00,34.91,34.95,34.77,34.79,644100.0,24.6153,24.6435,24.5165,24.5306,644100.0
2012-07-19 12:50:00,34.79,34.83,34.58,34.58,1365600.0,24.5306,24.5589,24.3826,24.3826,1365600.0
2012-07-19 13:00:00,34.58,34.67,34.53,34.57,1365900.0,24.3826,24.446,24.3473,24.3755,1365900.0
2012-07-19 13:10:00,34.57,34.61,34.53,34.55,911700.0,24.3755,24.4037,24.3473,24.3614,911700.0
2012-07-19 13:20:00,34.55,34.6,34.54,34.56,685800.0,24.3614,24.3967,24.3544,24.3685,685800.0
2012-07-19 13:30:00,34.56,34.56,34.5,34.52,1047300.0,24.3685,24.3685,24.3262,24.3403,1047300.0
2012-07-19 13:40:00,34.52,34.54,34.36,34.41,1349600.0,24.3403,24.3544,24.2275,24.2627,1349600.0
2012-07-19 13:50:00,34.4,34.43,34.36,34.43,830200.0,24.2557,24.2768,24.2275,24.2768,830200.0
2012-07-19 14:00:00,34.43,34.44,34.35,34.4,591500.0,24.2768,24.2839,24.2204,24.2557,591500.0
2012-07-19 14:10:00,34.41,34.45,34.39,34.41,569800.0,24.2627,24.2909,24.2486,24.2627,569800.0
2012-07-19 14:20:00,34.41,34.42,34.32,34.37,798100.0,24.2627,24.2698,24.1992,24.2345,798100.0
2012-07-19 14:30:00,34.37,34.45,34.35,34.44,873500.0,24.2345,24.2909,24.2204,24.2839,873500.0
2012-07-19 14:40:00,34.44,34.44,34.31,34.32,569900.0,24.2839,24.2839,24.1922,24.1992,569900.0
2012-07-19 14:50:00,34.32,34.38,34.31,34.35,586200.0,24.1992,24.2416,24.1922,24.2204,586200.0
2012-07-19 15:00:00,34.35,34.36,34.31,34.33,787400.0,24.2204,24.2275,24.1922,24.2063,787400.0
2012-07-19 15:10:00,34.33,34.4,34.32,34.39,599000.0,24.2063,24.2557,24.1992,24.2486,599000.0
2012-07-19 15:20:00,34.39,34.4,34.33,34.35,781300.0,24.2486,24.2557,24.2063,24.2204,781300.0
2012-07-19 15:30:00,34.35,34.39,34.32,34.37,850000.0,24.2204,24.2486,24.1992,24.2345,850000.0
2012-07-19 15:40:00,34.37,34.47,34.34,34.46,1843800.0,24.2345,24.305,24.2133,24.298,1843800.0
2012-07-19 15:50:00,34.46,34.47,34.36,34.46,2945600.0,24.298,24.305,24.2275,24.298,2945600.0
2012-07-20 09:30:00,34.05,34.11,33.91,34.05,3760000.0,24.0089,24.0512,23.9102,24.0089,3760000.0
2012-07-20 09:40:00,34.05,34.07,33.92,33.96,1452000.0,24.0089,24.023,23.9172,23.9454,1452000.0
2012-07-20 09:50:00,33.96,34.04,33.91,34.01,1071800.0,23.9454,24.0018,23.9102,23.9807,1071800.0
2012-07-20 10:00:00,34.01,34.08,34.0,34.0,1115400.0,23.9807,24.03,23.9736,23.9736,1115400.0
2012-07-20 10:10:00,34.01,34.06,33.98,34.05,915200.0,23.9807,24.0159,23.9595,24.0089,915200.0
2012-07-20 10:20:00,34.05,34.06,33.98,34.0,544800.0,24.0089,24.0159,23.9595,23.9736,544800.0
2012-07-20 10:30:00,33.99,34.02,33.92,33.97,925900.0,23.9666,23.9877,23.9172,23.9525,925900.0
2012-07-20 10:40:00,33.97,34.04,33.94,34.0,946100.0,23.9525,24.0018,23.9313,23.9736,946100.0
2012-07-20 10:50:00,34.0,34.1,33.99,34.06,614000.0,23.9736,24.0441,23.9666,24.0159,614000.0
2012-07-20 11:00:00,34.05,34.09,34.0,34.08,609400.0,24.0089,24.0371,23.9736,24.03,609400.0
2012-07-20 11:10:00,34.07,34.13,34.05,34.06,850600.0,24.023,24.0653,24.0089,24.0159,850600.0
2012-07-20 11:20:00,34.06,34.08,34.01,34.05,858100.0,24.0159,24.03,23.9807,24.0089,858100.0
2012-07-20 11:30:00,34.05,34.06,33.99,33.99,728800.0,24.0089,24.0159,23.9666,23.9666,728800.0
2012-07-20 11:40:00,34.0,34.04,33.99,34.04,572600.0,23.9736,24.0018,23.9666,24.0018,572600.0
2012-07-20 11:50:00,34.03,34.04,33.94,33.96,538100.0,23.9948,24.0018,23.9313,23.9454,538100.0
2012-07-20 12:00:00,33.96,34.01,33.95,33.97,558500.0,23.9454,23.9807,23.9384,23.9525,558500.0
2012-07-20 12:10:00,33.97,33.98,33.93,33.96,474000.0,23.9525,23.9595,23.9243,23.9454,474000.0
2012-07-20 12:20:00,33.95,33.98,33.93,33.95,523700.0,23.9384,23.9595,23.9243,23.9384,523700.0
2012-07-20 12:30:00,33.95,33.97,33.92,33.93,638800.0,23.9384,23.9525,23.9172,23.9243,638800.0
2012-07-20 12:40:00,33.94,33.96,33.92,33.94,521300.0,23.9313,23.9454,23.9172,23.9313,521300.0
2012-07-20 12:50:00,33.95,34.01,33.93,34.01,651200.0,23.9384,23.9807,23.9243,23.9807,651200.0
2012-07-20 13:00:00,34.01,34.05,33.99,34.01,595600.0,23.9807,24.0089,23.9666,23.9807,595600.0
2012-07-20 13:10:00,34.0,34.02,33.98,34.0,415500.0,23.9736,23.9877,23.9595,23.9736,415500.0
2012-07-20 13:20:00,34.0,34.01,33.95,33.97,453500.0,23.9736,23.9807,23.9384,23.9525,453500.0
2012-07-20 13:30:00,33.97,34.0,33.96,33.99,464300.0,23.9525,23.9736,23.9454,23.9666,464300.0
2012-07-20 13:40:00,33.99,33.99,33.95,33.95,408000.0,23.9666,23.9666,23.9384,23.9384,408000.0
2012-07-20 13:50:00,33.95,34.0,33.95,34.0,447900.0,23.9384,23.9736,23.9384,23.9736,447900.0
2012-07-20 14:00:00,34.0,34.04,33.98,34.02,337500.0,23.9736,24.0018,23.9595,23.9877,337500.0
2012-07-20 14:10:00,34.02,34.03,34.0,34.03,266900.0,23.9877,23.9948,23.9736,23.9948,266900.0
2012-07-20 14:20:00,34.02,34.03,33.98,33.98,359200.0,23.9877,23.9948,23.9595,23.9595,359200.0
2012-07-20 14:30:00,33.98,33.99,33.94,33.95,562800.0,23.9595,23.9666,23.9313,23.9384,562800.0
2012-07-20 14:40:00,33.95,33.97,33.94,33.95,439600.0,23.9384,23.9525,23.9313,23.9384,439600.0
2012-07-20 14:50:00,33.95,33.98,33.94,33.97,414800.0,23.9384,23.9595,23.9313,23.9525,414800.0
2012-07-20 15:00:00,33.97,34.01,33.95,33.98,820300.0,23.9525,23.9807,23.9384,23.9595,820300.0
2012-07-20 15:10:00,33.98,33.99,33.95,33.95,671900.0,23.9595,23.9666,23.9384,23.9384,671900.0
2012-07-20 15:20:00,33.95,33.98,33.94,33.96,657400.0,23.9384,23.9595,23.9313,23.9454,657400.0
2012-07-20 15:30:00,33.95,33.96,33.91,33.93,1194300.0,23.9384,23.9454,23.9102,23.9243,1194300.0
2012-07-20 15:40:00,33.94,33.99,33.92,33.99,1184700.0,23.9313,23.9666,23.9172,23.9666,1184700.0
2012-07-20 15:50:00,33.99,33.99,33.9,33.9,3287600.0,23.9666,23.9666,23.9031,23.9031,3287600.0
2012-07-23 09:30:00,33.24,33.9,33.1,33.76,3392000.0,23.4377,23.9031,23.339,23.8044,3392000.0
2012-07-23 09:40:00,33.76,33.85,33.54,33.74,2944900.0,23.8044,23.8678,23.6493,23.7903,2944900.0
2012-07-23 09:50:00,33.74,33.89,33.66,33.84,2064700.0,23.7903,23.8961,23.7339,23.8608,2064700.0
2012-07-23 10:00:00,33.83,33.83,33.54,33.56,1482300.0,23.8537,23.8537,23.6493,23.6634,1482300.0
2012-07-23 10:10:00,33.57,33.79,33.55,33.79,892700.0,23.6704,23.8255,23.6563,23.8255,892700.0
2012-07-23 10:20:00,33.79,33.89,33.77,33.85,1478900.0,23.8255,23.8961,23.8114,23.8678,1478900.0
2012-07-23 10:30:00,33.85,34.03,33.84,33.98,1510100.0,23.8678,23.9948,23.8608,23.9595,1510100.0
2012-07-23 10:40:00,33.98,34.21,33.98,34.17,1622500.0,23.9595,24.1217,23.9595,24.0935,1622500.0
2012-07-23 10:50:00,34.17,34.25,34.11,34.15,1200700.0,24.0935,24.1499,24.0512,24.0794,1200700.0
2012-07-23 11:00:00,34.15,34.36,34.13,34.34,1242900.0,24.0794,24.2275,24.0653,24.2133,1242900.0
2012-07-23 11:10:00,34.34,34.35,34.07,34.11,979700.0,24.2133,24.2204,24.023,24.0512,979700.0
2012-07-23 11:20:00,34.12,34.2,34.06,34.18,876100.0,24.0582,24.1146,24.0159,24.1005,876100.0
2012-07-23 11:30:00,34.18,34.2,34.11,34.13,549600.0,24.1005,24.1146,24.0512,24.0653,549600.0
2012-07-23 11:40:00,34.14,34.14,34.05,34.1,534600.0,24.0723,24.0723,24.0089,24.0441,534600.0
2012-07-23 11:50:00,34.09,34.16,34.08,34.11,495600.0,24.0371,24.0864,24.03,24.0512,495600.0
2012-07-23 12:00:00,34.11,34.12,34.04,34.12,704000.0,24.0512,24.0582,24.0018,24.0582,704000.0
2012-07-23 12:10:00,34.13,34.14,34.05,34.05,412300.0,24.0653,24.0723,24.0089,24.0089,412300.0
2012-07-23 12:20:00,34.05,34.08,34.04,34.08,367800.0,24.0089,24.03,24.0018,24.03,367800.0
2012-07-23 12:30:00,34.08,34.16,34.04,34.12,407900.0,24.03,24.0864,24.0018,24.0582,407900.0
2012-07-23 12:40:00,34.13,34.21,34.1,34.2,310300.0,24.0653,24.1217,24.0441,24.1146,310300.0
2012-07-23 12:50:00,34.2,34.22,34.12,34.15,709800.0,24.1146,24.1287,24.0582,24.0794,709800.0
2012-07-23 13:00:00,34.15,34.15,34.11,34.12,297500.0,24.0794,24.0794,24.0512,24.0582,297500.0
2012-07-23 13:10:00,34.12,34.18,34.1,34.16,367400.0,24.0582,24.1005,24.0441,24.0864,367400.0
2012-07-23 13:20:00,34.16,34.2,34.12,34.2,602000.0,24.0864,24.1146,24.0582,24.1146,602000.0
2012-07-23 13:30:00,34.2,34.28,34.18,34.23,705300.0,24.1146,24.171,24.1005,24.1358,705300.0
2012-07-23 13:40:00,34.24,34.3,34.23,34.3,565900.0,24.1428,24.1851,24.1358,24.1851,565900.0
2012-07-23 13:50:00,34.29,34.34,34.25,34.27,685100.0,24.1781,24.2133,24.1499,24.164,685100.0
2012-07-23 14:00:00,34.27,34.37,34.27,34.37,811700.0,24.164,24.2345,24.164,24.2345,811700.0
2012-07-23 14:10:00,34.36,34.5,34.35,34.42,916000.0,24.2275,24.3262,24.2204,24.2698,916000.0
2012-07-23 14:20:00,34.41,34.44,34.35,34.38,656400.0,24.2627,24.2839,24.2204,24.2416,656400.0
2012-07-23 14:30:00,34.37,34.41,34.35,34.36,592000.0,24.2345,24.2627,24.2204,24.2275,592000.0
2012-07-23 14:40:00,34.36,34.37,34.32,34.36,482500.0,24.2275,24.2345,24.1992,24.2275,482500.0
2012-07-23 14:50:00,34.36,34.37,34.34,34.37,425400.0,24.2275,24.2345,24.2133,24.2345,425400.0
2012-07-23 15:00:00,34.36,34.36,34.21,34.27,842400.0,24.2275,24.2275,24.1217,24.164,842400.0
2012-07-23 15:10:00,34.27,34.38,34.25,34.35,666900.0,24.164,24.2416,24.1499,24.2204,666900.0
2012-07-23 15:20:00,34.35,34.49,34.33,34.47,914300.0,24.2204,24.3191,24.2063,24.305,914300.0
2012-07-23 15:30:00,34.47,34.49,34.4,34.41,658300.0,24.305,24.3191,24.2557,24.2627,658300.0
2012-07-23 15:40:00,34.42,34.5,34.4,34.45,1138700.0,24.2698,24.3262,24.2557,24.2909,1138700.0
2012-07-23 15:50:00,34.45,34.49,34.4,34.43,2947300.0,24.2909,24.3191,24.2557,24.2768,2947300.0
2012-07-24 09:30:00,34.58,34.63,34.49,34.52,1266500.0,24.3826,24.4178,24.3191,24.3403,1266500.0
2012-07-24 09:40:00,34.52,34.85,34.52,34.85,1501600.0,24.3403,24.573,24.3403,24.573,1501600.0
2012-07-24 09:50:00,34.86,34.89,34.69,34.71,1305500.0,24.58,24.6012,24.4601,24.4742,1305500.0
2012-07-24 10:00:00,34.71,34.77,34.6,34.61,749100.0,24.4742,24.5165,24.3967,24.4037,749100.0
2012-07-24 10:10:00,34.6,34.65,34.48,34.48,872700.0,24.3967,24.4319,24.3121,24.3121,872700.0
2012-07-24 10:20:00,34.48,34.49,34.41,34.45,742800.0,24.3121,24.3191,24.2627,24.2909,742800.0
2012-07-24 10:30:00,34.45,34.54,34.44,34.49,592400.0,24.2909,24.3544,24.2839,24.3191,592400.0
2012-07-24 10:40:00,34.49,34.51,34.37,34.42,507400.0,24.3191,24.3332,24.2345,24.2698,507400.0
2012-07-24 10:50:00,34.42,34.51,34.41,34.5,435100.0,24.2698,24.3332,24.2627,24.3262,435100.0
2012-07-24 11:00:00,34.5,34.56,34.44,34.5,544800.0,24.3262,24.3685,24.2839,24.3262,544800.0
2012-07-24 11:10:00,34.5,34.58,34.46,34.56,451500.0,24.3262,24.3826,24.298,24.3685,451500.0
2012-07-24 11:20:00,34.56,34.72,34.55,34.61,1142300.0,24.3685,24.4813,24.3614,24.4037,1142300.0
2012-07-24 11:30:00,34.61,34.66,34.37,34.42,778400.0,24.4037,24.439,24.2345,24.2698,778400.0
2012-07-24 11:40:00,34.42,34.44,34.32,34.42,736000.0,24.2698,24.2839,24.1992,24.2698,736000.0
2012-07-24 11:50:00,34.42,34.43,34.34,34.4,406300.0,24.2698,24.2768,24.2133,24.2557,406300.0
2012-07-24 12:00:00,34.4,34.4,34.25,34.32,590000.0,24.2557,24.2557,24.1499,24.1992,590000.0
2012-07-24 12:10:00,34.33,34.39,34.32,34.34,335700.0,24.2063,24.2486,24.1992,24.2133,335700.0
2012-07-24 12:20:00,34.35,34.36,34.22,34.3,782400.0,24.2204,24.2275,24.1287,24.1851,782400.0
2012-07-24 12:30:00,34.31,34.43,34.28,34.39,530500.0,24.1922,24.2768,24.171,24.2486,530500.0
2012-07-24 12:40:00,34.39,34.44,34.36,34.38,415500.0,24.2486,24.2839,24.2275,24.2416,415500.0
2012-07-24 12:50:00,34.38,34.47,34.36,34.46,467700.0,24.2416,24.305,24.2275,24.298,467700.0
2012-07-24 13:00:00,34.47,34.47,34.41,34.41,314700.0,24.305,24.305,24.2627,24.2627,314700.0
2012-07-24 13:10:00,34.42,34.53,34.4,34.46,771100.0,24.2698,24.3473,24.2557,24.298,771100.0
2012-07-24 13:20:00,34.47,34.49,34.46,34.49,269600.0,24.305,24.3191,24.298,24.3191,269600.0
2012-07-24 13:30:00,34.48,34.51,34.43,34.45,407500.0,24.3121,24.3332,24.2768,24.2909,407500.0
2012-07-24 13:40:00,34.44,34.45,34.37,34.37,400300.0,24.2839,24.2909,24.2345,24.2345,400300.0
2012-07-24 13:50:00,34.37,34.47,34.37,34.41,385700.0,24.2345,24.305,24.2345,24.2627,385700.0
2012-07-24 14:00:00,34.4,34.41,34.34,34.38,297500.0,24.2557,24.2627,24.2133,24.2416,297500.0
2012-07-24 14:10:00,34.37,34.42,34.36,34.38,298500.0,24.2345,24.2698,24.2275,24.2416,298500.0
2012-07-24 14:20:00,34.37,34.38,34.25,34.25,600100.0,24.2345,24.2416,24.1499,24.1499,600100.0
2012-07-24 14:30:00,34.25,34.45,34.23,34.43,583500.0,24.1499,24.2909,24.1358,24.2768,583500.0
2012-07-24 14:40:00,34.44,34.46,34.41,34.44,339200.0,24.2839,24.298,24.2627,24.2839,339200.0
2012-07-24 14:50:00,34.44,34.44,34.37,34.4,353400.0,24.2839,24.2839,24.2345,24.2557,353400.0
2012-07-24 15:00:00,34.39,34.41,34.3,34.34,565900.0,24.2486,24.2627,24.1851,24.2133,565900.0
2012-07-24 15:10:00,34.34,34.41,34.34,34.37,585100.0,24.2133,24.2627,24.2133,24.2345,585100.0
2012-07-24 15:20:00,34.37,34.62,34.35,34.62,987700.0,24.2345,24.4108,24.2204,24.4108,987700.0
2012-07-24 15:30:00,34.61,34.73,34.58,34.72,1117000.0,24.4037,24.4883,24.3826,24.4813,1117000.0
2012-07-24 15:40:00,34.71,34.74,34.55,34.6,1440600.0,24.4742,24.4954,24.3614,24.3967,1440600.0
2012-07-24 15:50:00,34.6,34.82,34.56,34.75,2619000.0,24.3967,24.5518,24.3685,24.5024,2619000.0
2012-07-25 09:30:00,34.98,35.3,34.92,35.29,2047400.0,24.6646,24.8903,24.6223,24.8832,2047400.0
2012-07-25 09:40:00,35.3,35.34,35.13,35.14,1417000.0,24.8903,24.9185,24.7704,24.7774,1417000.0
2012-07-25 09:50:00,35.14,35.15,34.92,35.14,1239600.0,24.7774,24.7845,24.6223,24.7774,1239600.0
2012-07-25 10:00:00,35.13,35.13,34.96,35.11,1281100.0,24.7704,24.7704,24.6505,24.7563,1281100.0
2012-07-25 10:10:00,35.1,35.14,35.08,35.1,993600.0,24.7492,24.7774,24.7351,24.7492,993600.0
2012-07-25 10:20:00,35.11,35.15,35.07,35.15,791600.0,24.7563,24.7845,24.7281,24.7845,791600.0
2012-07-25 10:30:00,35.15,35.15,35.04,35.08,1139100.0,24.7845,24.7845,24.7069,24.7351,1139100.0
2012-07-25 10:40:00,35.09,35.13,35.07,35.07,621200.0,24.7422,24.7704,24.7281,24.7281,621200.0
2012-07-25 10:50:00,35.07,35.09,34.91,34.93,840300.0,24.7281,24.7422,24.6153,24.6294,840300.0
2012-07-25 11:00:00,34.93,35.0,34.92,34.97,498600.0,24.6294,24.6787,24.6223,24.6576,498600.0
2012-07-25 11:10:00,34.97,35.02,34.92,34.92,814900.0,24.6576,24.6928,24.6223,24.6223,814900.0
2012-07-25 11:20:00,34.92,34.95,34.87,34.93,585700.0,24.6223,24.6435,24.5871,24.6294,585700.0
2012-07-25 11:30:00,34.94,35.01,34.87,35.0,353800.0,24.6364,24.6858,24.5871,24.6787,353800.0
2012-07-25 11:40:00,35.0,35.04,34.96,35.03,882000.0,24.6787,24.7069,24.6505,24.6999,882000.0
2012-07-25 11:50:00,35.02,35.19,35.02,35.18,836100.0,24.6928,24.8127,24.6928,24.8056,836100.0
2012-07-25 12:00:00,35.19,35.28,35.18,35.23,981800.0,24.8127,24.8761,24.8056,24.8409,981800.0
2012-07-25 12:10:00,35.22,35.28,35.2,35.27,710700.0,24.8338,24.8761,24.8197,24.8691,710700.0
2012-07-25 12:20:00,35.28,35.33,35.23,35.25,719800.0,24.8761,24.9114,24.8409,24.855,719800.0
2012-07-25 12:30:00,35.26,35.37,35.2,35.36,768700.0,24.862,24.9396,24.8197,24.9326,768700.0
2012-07-25 12:40:00,35.36,35.44,35.32,35.39,739700.0,24.9326,24.989,24.9044,24.9537,739700.0
2012-07-25 12:50:00,35.39,35.45,35.32,35.34,534400.0,24.9537,24.996,24.9044,24.9185,534400.0
2012-07-25 13:00:00,35.34,35.4,35.34,35.37,319500.0,24.9185,24.9608,24.9185,24.9396,319500.0
2012-07-25 13:10:00,35.37,35.39,35.32,35.33,183800.0,24.9396,24.9537,24.9044,24.9114,183800.0
2012-07-25 13:20:00,35.34,35.37,35.31,35.34,365500.0,24.9185,24.9396,24.8973,24.9185,365500.0
2012-07-25 13:30:00,35.34,35.42,35.32,35.38,414600.0,24.9185,24.9749,24.9044,24.9467,414600.0
2012-07-25 13:40:00,35.38,35.38,35.29,35.29,332700.0,24.9467,24.9467,24.8832,24.8832,332700.0
2012-07-25 13:50:00,35.29,35.33,35.26,35.3,324400.0,24.8832,24.9114,24.862,24.8903,324400.0
2012-07-25 14:00:00,35.3,35.3,35.21,35.21,380300.0,24.8903,24.8903,24.8268,24.8268,380300.0
2012-07-25 14:10:00,35.22,35.26,35.17,35.25,456600.0,24.8338,24.862,24.7986,24.855,456600.0
2012-07-25 14:20:00,35.26,35.32,35.25,35.3,332800.0,24.862,24.9044,24.855,24.8903,332800.0
2012-07-25 14:30:00,35.3,35.34,35.29,35.31,349200.0,24.8903,24.9185,24.8832,24.8973,349200.0
2012-07-25 14:40:00,35.3,35.37,35.3,35.35,503900.0,24.8903,24.9396,24.8903,24.9255,503900.0
2012-07-25 14:50:00,35.36,35.38,35.29,35.29,426100.0,24.9326,24.9467,24.8832,24.8832,426100.0
2012-07-25 15:00:00,35.29,35.35,35.26,35.31,785300.0,24.8832,24.9255,24.862,24.8973,785300.0
2012-07-25 15:10:00,35.31,35.32,35.22,35.24,680500.0,24.8973,24.9044,24.8338,24.8479,680500.0
2012-07-25 15:20:00,35.24,35.24,35.15,35.23,574200.0,24.8479,24.8479,24.7845,24.8409,574200.0
2012-07-25 15:30:00,35.23,35.23,35.14,35.15,693700.0,24.8409,24.8409,24.7774,24.7845,693700.0
2012-07-25 15:40:00,35.15,35.18,35.1,35.15,1049100.0,24.7845,24.8056,24.7492,24.7845,1049100.0
2012-07-25 15:50:00,35.15,35.2,35.13,35.18,1742100.0,24.7845,24.8197,24.7704,24.8056,1742100.0
2012-07-26 09:30:00,35.78,35.94,35.63,35.76,1719400.0,25.2287,25.3415,25.1229,25.2146,1719400.0
2012-07-26 09:40:00,35.77,35.79,35.45,35.49,1141300.0,25.2217,25.2358,24.996,25.0242,1141300.0
2012-07-26 09:50:00,35.49,35.71,35.49,35.66,1071200.0,25.0242,25.1793,25.0242,25.1441,1071200.0
2012-07-26 10:00:00,35.64,35.74,35.57,35.71,1014500.0,25.13,25.2005,25.0806,25.1793,1014500.0
2012-07-26 10:10:00,35.72,35.79,35.66,35.66,1123000.0,25.1864,25.2358,25.1441,25.1441,1123000.0
2012-07-26 10:20:00,35.67,35.75,35.65,35.74,599700.0,25.1511,25.2075,25.137,25.2005,599700.0
2012-07-26 10:30:00,35.75,35.8,35.6,35.6,1080900.0,25.2075,25.2428,25.1018,25.1018,1080900.0
2012-07-26 10:40:00,35.6,35.62,35.5,35.55,900700.0,25.1018,25.1159,25.0313,25.0665,900700.0
2012-07-26 10:50:00,35.57,35.65,35.55,35.63,539900.0,25.0806,25.137,25.0665,25.1229,539900.0
2012-07-26 11:00:00,35.64,35.65,35.51,35.56,618900.0,25.13,25.137,25.0383,25.0736,618900.0
2012-07-26 11:10:00,35.55,35.62,35.52,35.57,701600.0,25.0665,25.1159,25.0454,25.0806,701600.0
2012-07-26 11:20:00,35.57,35.59,35.48,35.55,660700.0,25.0806,25.0947,25.0172,25.0665,660700.0
2012-07-26 11:30:00,35.55,35.57,35.46,35.49,611500.0,25.0665,25.0806,25.0031,25.0242,611500.0
2012-07-26 11:40:00,35.5,35.5,35.35,35.38,825800.0,25.0313,25.0313,24.9255,24.9467,825800.0
2012-07-26 11:50:00,35.38,35.4,35.36,35.36,384800.0,24.9467,24.9608,24.9326,24.9326,384800.0
2012-07-26 12:00:00,35.36,35.4,35.34,35.38,437500.0,24.9326,24.9608,24.9185,24.9467,437500.0
2012-07-26 12:10:00,35.37,35.46,35.36,35.43,478300.0,24.9396,25.0031,24.9326,24.9819,478300.0
2012-07-26 12:20:00,35.43,35.48,35.42,35.46,381600.0,24.9819,25.0172,24.9749,25.0031,381600.0
2012-07-26 12:30:00,35.45,35.47,35.4,35.46,210900.0,24.996,25.0101,24.9608,25.0031,210900.0
2012-07-26 12:40:00,35.45,35.47,35.42,35.44,202500.0,24.996,25.0101,24.9749,24.989,202500.0
2012-07-26 12:50:00,35.44,35.58,35.43,35.58,383300.0,24.989,25.0877,24.9819,25.0877,383300.0
2012-07-26 13:00:00,35.58,35.65,35.57,35.61,436600.0,25.0877,25.137,25.0806,25.1088,436600.0
2012-07-26 13:10:00,35.61,35.64,35.58,35.58,255900.0,25.1088,25.13,25.0877,25.0877,255900.0
2012-07-26 13:20:00,35.58,35.65,35.56,35.58,428300.0,25.0877,25.137,25.0736,25.0877,428300.0
2012-07-26 13:30:00,35.58,35.63,35.56,35.61,316600.0,25.0877,25.1229,25.0736,25.1088,316600.0
2012-07-26 13:40:00,35.6,35.64,35.57,35.61,312700.0,25.1018,25.13,25.0806,25.1088,312700.0
2012-07-26 13:50:00,35.61,35.63,35.57,35.59,389600.0,25.1088,25.1229,25.0806,25.0947,389600.0
2012-07-26 14:00:00,35.58,35.64,35.57,35.63,369200.0,25.0877,25.13,25.0806,25.1229,369200.0
2012-07-26 14:10:00,35.62,35.63,35.57,35.58,371400.0,25.1159,25.1229,25.0806,25.0877,371400.0
2012-07-26 14:20:00,35.58,35.62,35.56,35.62,395800.0,25.0877,25.1159,25.0736,25.1159,395800.0
2012-07-26 14:30:00,35.61,35.65,35.59,35.63,371500.0,25.1088,25.137,25.0947,25.1229,371500.0
2012-07-26 14:40:00,35.64,35.74,35.63,35.73,642600.0,25.13,25.2005,25.1229,25.1934,642600.0
2012-07-26 14:50:00,35.74,35.8,35.71,35.73,610200.0,25.2005,25.2428,25.1793,25.1934,610200.0
2012-07-26 15:00:00,35.73,35.77,35.69,35.77,495600.0,25.1934,25.2217,25.1652,25.2217,495600.0
2012-07-26 15:10:00,35.77,35.8,35.75,35.77,462900.0,25.2217,25.2428,25.2075,25.2217,462900.0
2012-07-26 15:20:00,35.77,35.84,35.77,35.8,697100.0,25.2217,25.271,25.2217,25.2428,697100.0
2012-07-26 15:30:00,35.8,35.85,35.79,35.82,832800.0,25.2428,25.2781,25.2358,25.2569,832800.0
2012-07-26 15:40:00,35.82,35.89,35.81,35.85,1281000.0,25.2569,25.3063,25.2499,25.2781,1281000.0
2012-07-26 15:50:00,35.85,35.87,35.79,35.81,2474200.0,25.2781,25.2922,25.2358,25.2499,2474200.0
2012-07-27 09:30:00,36.01,36.08,35.7,35.78,1429300.0,25.3909,25.4402,25.1723,25.2287,1429300.0
2012-07-27 09:40:00,35.78,35.79,35.59,35.66,1010700.0,25.2287,25.2358,25.0947,25.1441,1010700.0
2012-07-27 09:50:00,35.67,35.73,35.63,35.69,660700.0,25.1511,25.1934,25.1229,25.1652,660700.0
2012-07-27 10:00:00,35.69,35.82,35.69,35.74,872400.0,25.1652,25.2569,25.1652,25.2005,872400.0
2012-07-27 10:10:00,35.74,35.74,35.63,35.63,541700.0,25.2005,25.2005,25.1229,25.1229,541700.0
2012-07-27 10:20:00,35.64,35.67,35.54,35.55,810000.0,25.13,25.1511,25.0595,25.0665,810000.0
2012-07-27 10:30:00,35.54,35.59,35.51,35.54,691200.0,25.0595,25.0947,25.0383,25.0595,691200.0
2012-07-27 10:40:00,35.55,35.67,35.54,35.66,641300.0,25.0665,25.1511,25.0595,25.1441,641300.0
2012-07-27 10:50:00,35.66,35.77,35.64,35.76,979100.0,25.1441,25.2217,25.13,25.2146,979100.0
2012-07-27 11:00:00,35.77,36.07,35.75,36.04,2047500.0,25.2217,25.4332,25.2075,25.412,2047500.0
2012-07-27 11:10:00,36.05,36.05,35.98,36.04,1478900.0,25.4191,25.4191,25.3697,25.412,1478900.0
2012-07-27 11:20:00,36.05,36.13,36.04,36.07,864200.0,25.4191,25.4755,25.412,25.4332,864200.0
2012-07-27 11:30:00,36.08,36.11,36.04,36.05,723100.0,25.4402,25.4614,25.412,25.4191,723100.0
2012-07-27 11:40:00,36.05,36.12,36.04,36.04,900300.0,25.4191,25.4684,25.412,25.412,900300.0
2012-07-27 11:50:00,36.04,36.06,36.0,36.01,528600.0,25.412,25.4261,25.3838,25.3909,528600.0
2012-07-27 12:00:00,36.01,36.11,35.99,36.1,697200.0,25.3909,25.4614,25.3768,25.4543,697200.0
2012-07-27 12:10:00,36.1,36.12,36.08,36.1,423600.0,25.4543,25.4684,25.4402,25.4543,423600.0
2012-07-27 12:20:00,36.09,36.11,36.08,36.1,447000.0,25.4473,25.4614,25.4402,25.4543,447000.0
2012-07-27 12:30:00,36.1,36.14,36.09,36.12,587600.0,25.4543,25.4825,25.4473,25.4684,587600.0
2012-07-27 12:40:00,36.12,36.15,36.11,36.13,359800.0,25.4684,25.4896,25.4614,25.4755,359800.0
2012-07-27 12:50:00,36.14,36.15,36.13,36.15,444200.0,25.4825,25.4896,25.4755,25.4896,444200.0
2012-07-27 13:00:00,36.14,36.16,36.09,36.15,1161200.0,25.4825,25.4966,25.4473,25.4896,1161200.0
2012-07-27 13:10:00,36.14,36.15,36.1,36.11,279700.0,25.4825,25.4896,25.4543,25.4614,279700.0
2012-07-27 13:20:00,36.11,36.37,36.06,36.36,1482100.0,25.4614,25.6447,25.4261,25.6377,1482100.0
2012-07-27 13:30:00,36.37,37.07,36.36,36.9,4504100.0,25.6447,26.1383,25.6377,26.0184,4504100.0
2012-07-27 13:40:00,36.9,37.08,36.83,37.0,3651900.0,26.0184,26.1453,25.9691,26.0889,3651900.0
2012-07-27 13:50:00,37.01,37.2,36.92,36.99,2060100.0,26.096,26.23,26.0325,26.0819,2060100.0
2012-07-27 14:00:00,36.99,37.02,36.84,36.89,1272200.0,26.0819,26.103,25.9761,26.0114,1272200.0
2012-07-27 14:10:00,36.89,36.93,36.77,36.79,919700.0,26.0114,26.0396,25.9268,25.9409,919700.0
2012-07-27 14:20:00,36.79,36.81,36.66,36.68,872300.0,25.9409,25.955,25.8492,25.8633,872300.0
2012-07-27 14:30:00,36.68,36.82,36.66,36.8,1249300.0,25.8633,25.962,25.8492,25.9479,1249300.0
2012-07-27 14:40:00,36.8,36.87,36.79,36.8,784500.0,25.9479,25.9973,25.9409,25.9479,784500.0
2012-07-27 14:50:00,36.81,36.92,36.8,36.91,758600.0,25.955,26.0325,25.9479,26.0255,758600.0
2012-07-27 15:00:00,36.9,37.05,36.9,37.01,1060500.0,26.0184,26.1242,26.0184,26.096,1060500.0
2012-07-27 15:10:00,37.01,37.09,37.0,37.07,1317800.0,26.096,26.1524,26.0889,26.1383,1317800.0
2012-07-27 15:20:00,37.06,37.1,37.03,37.08,1323000.0,26.1312,26.1594,26.1101,26.1453,1323000.0
2012-07-27 15:30:00,37.08,37.15,37.06,37.06,1619900.0,26.1453,26.1947,26.1312,26.1312,1619900.0
2012-07-27 15:40:00,37.08,37.14,37.02,37.02,1929600.0,26.1453,26.1876,26.103,26.103,1929600.0
2012-07-27 15:50:00,37.02,37.03,36.87,36.9,3149400.0,26.103,26.1101,25.9973,26.0184,3149400.0
2012-07-30 09:30:00,36.5,36.52,36.08,36.29,2621900.0,25.7364,25.7505,25.4402,25.5883,2621900.0
2012-07-30 09:40:00,36.26,36.29,36.02,36.03,1983600.0,25.5672,25.5883,25.3979,25.405,1983600.0
2012-07-30 09:50:00,36.02,36.33,36.0,36.33,1300100.0,25.3979,25.6165,25.3838,25.6165,1300100.0
2012-07-30 10:00:00,36.33,36.34,36.1,36.12,1481400.0,25.6165,25.6236,25.4543,25.4684,1481400.0
2012-07-30 10:10:00,36.12,36.25,36.07,36.25,971800.0,25.4684,25.5601,25.4332,25.5601,971800.0
2012-07-30 10:20:00,36.25,36.37,36.2,36.25,1737800.0,25.5601,25.6447,25.5248,25.5601,1737800.0
2012-07-30 10:30:00,36.25,36.27,36.12,36.25,1128200.0,25.5601,25.5742,25.4684,25.5601,1128200.0
2012-07-30 10:40:00,36.26,36.3,36.22,36.27,875900.0,25.5672,25.5954,25.5389,25.5742,875900.0
2012-07-30 10:50:00,36.27,36.29,36.16,36.16,673500.0,25.5742,25.5883,25.4966,25.4966,673500.0
2012-07-30 11:00:00,36.16,36.22,36.16,36.2,490100.0,25.4966,25.5389,25.4966,25.5248,490100.0
2012-07-30 11:10:00,36.19,36.28,36.18,36.21,561400.0,25.5178,25.5813,25.5107,25.5319,561400.0
2012-07-30 11:20:00,36.21,36.23,36.17,36.22,480500.0,25.5319,25.546,25.5037,25.5389,480500.0
2012-07-30 11:30:00,36.21,36.25,36.17,36.22,355500.0,25.5319,25.5601,25.5037,25.5389,355500.0
2012-07-30 11:40:00,36.22,36.27,36.16,36.26,392300.0,25.5389,25.5742,25.4966,25.5672,392300.0
2012-07-30 11:50:00,36.27,36.27,36.21,36.21,312800.0,25.5742,25.5742,25.5319,25.5319,312800.0
2012-07-30 12:00:00,36.22,36.22,36.07,36.11,922000.0,25.5389,25.5389,25.4332,25.4614,922000.0
2012-07-30 12:10:00,36.11,36.11,36.05,36.08,449100.0,25.4614,25.4614,25.4191,25.4402,449100.0
2012-07-30 12:20:00,36.09,36.11,36.07,36.09,257900.0,25.4473,25.4614,25.4332,25.4473,257900.0
2012-07-30 12:30:00,36.09,36.11,36.05,36.07,296100.0,25.4473,25.4614,25.4191,25.4332,296100.0
2012-07-30 12:40:00,36.07,36.15,36.06,36.12,410800.0,25.4332,25.4896,25.4261,25.4684,410800.0
2012-07-30 12:50:00,36.13,36.16,36.11,36.13,338700.0,25.4755,25.4966,25.4614,25.4755,338700.0
2012-07-30 13:00:00,36.13,36.15,36.09,36.13,311600.0,25.4755,25.4896,25.4473,25.4755,311600.0
2012-07-30 13:10:00,36.13,36.14,36.09,36.1,155900.0,25.4755,25.4825,25.4473,25.4543,155900.0
2012-07-30 13:20:00,36.11,36.16,36.09,36.13,279600.0,25.4614,25.4966,25.4473,25.4755,279600.0
2012-07-30 13:30:00,36.12,36.18,36.12,36.13,339500.0,25.4684,25.5107,25.4684,25.4755,339500.0
2012-07-30 13:40:00,36.14,36.15,36.11,36.12,296000.0,25.4825,25.4896,25.4614,25.4684,296000.0
2012-07-30 13:50:00,36.12,36.12,36.04,36.07,403800.0,25.4684,25.4684,25.412,25.4332,403800.0
2012-07-30 14:00:00,36.08,36.1,36.04,36.07,387500.0,25.4402,25.4543,25.412,25.4332,387500.0
2012-07-30 14:10:00,36.07,36.07,36.02,36.03,471100.0,25.4332,25.4332,25.3979,25.405,471100.0
2012-07-30 14:20:00,36.02,36.05,35.96,35.96,959900.0,25.3979,25.4191,25.3556,25.3556,959900.0
2012-07-30 14:30:00,35.97,35.97,35.96,35.97,404300.0,25.3627,25.3627,25.3556,25.3627,404300.0
2012-07-30 14:40:00,35.97,36.03,35.94,36.01,744900.0,25.3627,25.405,25.3415,25.3909,744900.0
2012-07-30 14:50:00,36.02,36.08,36.01,36.06,393100.0,25.3979,25.4402,25.3909,25.4261,393100.0
2012-07-30 15:00:00,36.05,36.07,35.96,36.0,498000.0,25.4191,25.4332,25.3556,25.3838,498000.0
2012-07-30 15:10:00,36.0,36.08,35.97,36.07,567800.0,25.3838,25.4402,25.3627,25.4332,567800.0
2012-07-30 15:20:00,36.07,36.13,36.04,36.13,621900.0,25.4332,25.4755,25.412,25.4755,621900.0
2012-07-30 15:30:00,36.13,36.18,36.09,36.1,811500.0,25.4755,25.5107,25.4473,25.4543,811500.0
2012-07-30 15:40:00,36.1,36.18,36.09,36.12,839900.0,25.4543,25.5107,25.4473,25.4684,839900.0
2012-07-30 15:50:00,36.13,36.15,36.05,36.13,2117300.0,25.4755,25.4896,25.4191,25.4755,2117300.0
2012-07-31 09:30:00,36.06,36.33,35.91,36.16,1125700.0,25.4261,25.6165,25.3204,25.4966,1125700.0
2012-07-31 09:40:00,36.16,36.19,36.03,36.04,730900.0,25.4966,25.5178,25.405,25.412,730900.0
2012-07-31 09:50:00,36.03,36.18,36.0,36.18,609100.0,25.405,25.5107,25.3838,25.5107,609100.0
2012-07-31 10:00:00,36.18,36.25,36.1,36.12,891700.0,25.5107,25.5601,25.4543,25.4684,891700.0
2012-07-31 10:10:00,36.13,36.18,36.07,36.16,546700.0,25.4755,25.5107,25.4332,25.4966,546700.0
2012-07-31 10:20:00,36.15,36.26,36.13,36.2,599100.0,25.4896,25.5672,25.4755,25.5248,599100.0
2012-07-31 10:30:00,36.19,36.2,36.07,36.11,352400.0,25.5178,25.5248,25.4332,25.4614,352400.0
2012-07-31 10:40:00,36.1,36.19,36.1,36.16,247400.0,25.4543,25.5178,25.4543,25.4966,247400.0
2012-07-31 10:50:00,36.15,36.2,36.11,36.18,451700.0,25.4896,25.5248,25.4614,25.5107,451700.0
2012-07-31 11:00:00,36.18,36.2,36.14,36.16,492900.0,25.5107,25.5248,25.4825,25.4966,492900.0
2012-07-31 11:10:00,36.16,36.26,36.15,36.23,392500.0,25.4966,25.5672,25.4896,25.546,392500.0
2012-07-31 11:20:00,36.23,36.3,36.23,36.24,433000.0,25.546,25.5954,25.546,25.5531,433000.0
2012-07-31 11:30:00,36.24,36.26,36.18,36.19,325600.0,25.5531,25.5672,25.5107,25.5178,325600.0
2012-07-31 11:40:00,36.19,36.22,36.13,36.14,350400.0,25.5178,25.5389,25.4755,25.4825,350400.0
2012-07-31 11:50:00,36.14,36.2,36.14,36.17,147700.0,25.4825,25.5248,25.4825,25.5037,147700.0
2012-07-31 12:00:00,36.17,36.18,36.09,36.13,335100.0,25.5037,25.5107,25.4473,25.4755,335100.0
2012-07-31 12:10:00,36.13,36.14,36.0,36.05,508000.0,25.4755,25.4825,25.3838,25.4191,508000.0
2012-07-31 12:20:00,36.05,36.06,36.0,36.04,180100.0,25.4191,25.4261,25.3838,25.412,180100.0
2012-07-31 12:30:00,36.03,36.05,36.01,36.04,229100.0,25.405,25.4191,25.3909,25.412,229100.0
2012-07-31 12:40:00,36.03,36.05,35.95,35.98,292300.0,25.405,25.4191,25.3486,25.3697,292300.0
2012-07-31 12:50:00,35.98,36.02,35.97,35.99,303900.0,25.3697,25.3979,25.3627,25.3768,303900.0
2012-07-31 13:00:00,36.0,36.07,35.98,36.05,258400.0,25.3838,25.4332,25.3697,25.4191,258400.0
2012-07-31 13:10:00,36.06,36.1,36.03,36.05,194200.0,25.4261,25.4543,25.405,25.4191,194200.0
2012-07-31 13:20:00,36.04,36.09,36.03,36.08,169000.0,25.412,25.4473,25.405,25.4402,169000.0
2012-07-31 13:30:00,36.09,36.13,36.06,36.11,281100.0,25.4473,25.4755,25.4261,25.4614,281100.0
2012-07-31 13:40:00,36.1,36.12,36.08,36.08,204900.0,25.4543,25.4684,25.4402,25.4402,204900.0
2012-07-31 13:50:00,36.09,36.1,36.02,36.04,329100.0,25.4473,25.4543,25.3979,25.412,329100.0
2012-07-31 14:00:00,36.04,36.11,36.02,36.11,186500.0,25.412,25.4614,25.3979,25.4614,186500.0
2012-07-31 14:10:00,36.11,36.18,36.1,36.13,422900.0,25.4614,25.5107,25.4543,25.4755,422900.0
2012-07-31 14:20:00,36.13,36.18,36.11,36.15,344500.0,25.4755,25.5107,25.4614,25.4896,344500.0
2012-07-31 14:30:00,36.14,36.16,36.1,36.11,361700.0,25.4825,25.4966,25.4543,25.4614,361700.0
2012-07-31 14:40:00,36.1,36.17,36.09,36.11,235300.0,25.4543,25.5037,25.4473,25.4614,235300.0
2012-07-31 14:50:00,36.11,36.13,36.06,36.06,294500.0,25.4614,25.4755,25.4261,25.4261,294500.0
2012-07-31 15:00:00,36.07,36.09,36.03,36.06,357300.0,25.4332,25.4473,25.405,25.4261,357300.0
2012-07-31 15:10:00,36.05,36.11,36.03,36.11,297900.0,25.4191,25.4614,25.405,25.4614,297900.0
2012-07-31 15:20:00,36.11,36.13,36.09,36.13,340000.0,25.4614,25.4755,25.4473,25.4755,340000.0
2012-07-31 15:30:00,36.13,36.15,36.1,36.11,562800.0,25.4755,25.4896,25.4543,25.4614,562800.0
2012-07-31 15:40:00,36.1,36.14,36.07,36.07,600000.0,25.4543,25.4825,25.4332,25.4332,600000.0
2012-07-31 15:50:00,36.07,36.15,36.0,36.01,1851900.0,25.4332,25.4896,25.3838,25.3909,1851900.0
2012-08-01 09:30:00,36.19,36.3,36.12,36.17,814800.0,25.5178,25.5954,25.4684,25.5037,814800.0
2012-08-01 09:40:00,36.17,36.21,36.03,36.13,579800.0,25.5037,25.5319,25.405,25.4755,579800.0
2012-08-01 09:50:00,36.12,36.13,36.03,36.05,632800.0,25.4684,25.4755,25.405,25.4191,632800.0
2012-08-01 10:00:00,36.05,36.19,36.0,36.04,821000.0,25.4191,25.5178,25.3838,25.412,821000.0
2012-08-01 10:10:00,36.04,36.06,35.82,35.85,812500.0,25.412,25.4261,25.2569,25.2781,812500.0
2012-08-01 10:20:00,35.85,36.0,35.84,36.0,391100.0,25.2781,25.3838,25.271,25.3838,391100.0
2012-08-01 10:30:00,36.0,36.13,35.92,36.11,450600.0,25.3838,25.4755,25.3274,25.4614,450600.0
2012-08-01 10:40:00,36.12,36.24,36.1,36.2,608700.0,25.4684,25.5531,25.4543,25.5248,608700.0
2012-08-01 10:50:00,36.2,36.23,36.16,36.18,337600.0,25.5248,25.546,25.4966,25.5107,337600.0
2012-08-01 11:00:00,36.17,36.19,36.11,36.16,235800.0,25.5037,25.5178,25.4614,25.4966,235800.0
2012-08-01 11:10:00,36.16,36.16,36.03,36.06,282100.0,25.4966,25.4966,25.405,25.4261,282100.0
2012-08-01 11:20:00,36.05,36.12,36.03,36.11,251500.0,25.4191,25.4684,25.405,25.4614,251500.0
2012-08-01 11:30:00,36.11,36.23,36.11,36.17,328100.0,25.4614,25.546,25.4614,25.5037,328100.0
2012-08-01 11:40:00,36.18,36.18,36.13,36.15,244000.0,25.5107,25.5107,25.4755,25.4896,244000.0
2012-08-01 11:50:00,36.15,36.18,36.13,36.16,240100.0,25.4896,25.5107,25.4755,25.4966,240100.0
2012-08-01 12:00:00,36.16,36.22,36.14,36.19,204500.0,25.4966,25.5389,25.4825,25.5178,204500.0
2012-08-01 12:10:00,36.19,36.23,36.18,36.22,176800.0,25.5178,25.546,25.5107,25.5389,176800.0
2012-08-01 12:20:00,36.22,36.27,36.2,36.26,291800.0,25.5389,25.5742,25.5248,25.5672,291800.0
2012-08-01 12:30:00,36.25,36.26,36.23,36.23,180300.0,25.5601,25.5672,25.546,25.546,180300.0
2012-08-01 12:40:00,36.24,36.27,36.22,36.27,204500.0,25.5531,25.5742,25.5389,25.5742,204500.0
2012-08-01 12:50:00,36.27,36.33,36.26,36.33,267700.0,25.5742,25.6165,25.5672,25.6165,267700.0
2012-08-01 13:00:00,36.32,36.4,36.32,36.4,438900.0,25.6095,25.6659,25.6095,25.6659,438900.0
2012-08-01 13:10:00,36.39,36.4,36.29,36.31,331900.0,25.6588,25.6659,25.5883,25.6024,331900.0
2012-08-01 13:20:00,36.3,36.35,36.27,36.3,308100.0,25.5954,25.6306,25.5742,25.5954,308100.0
2012-08-01 13:30:00,36.29,36.31,36.27,36.31,270700.0,25.5883,25.6024,25.5742,25.6024,270700.0
2012-08-01 13:40:00,36.3,36.37,36.29,36.34,257200.0,25.5954,25.6447,25.5883,25.6236,257200.0
2012-08-01 13:50:00,36.34,36.37,36.27,36.29,294100.0,25.6236,25.6447,25.5742,25.5883,294100.0
2012-08-01 14:00:00,36.29,36.32,36.27,36.31,349300.0,25.5883,25.6095,25.5742,25.6024,349300.0
2012-08-01 14:10:00,36.31,36.39,36.0,36.2,1943500.0,25.6024,25.6588,25.3838,25.5248,1943500.0
2012-08-01 14:20:00,36.19,36.4,36.19,36.33,1150300.0,25.5178,25.6659,25.5178,25.6165,1150300.0
2012-08-01 14:30:00,36.33,36.35,36.12,36.21,780100.0,25.6165,25.6306,25.4684,25.5319,780100.0
2012-08-01 14:40:00,36.2,36.24,36.13,36.18,567200.0,25.5248,25.5531,25.4755,25.5107,567200.0
2012-08-01 14:50:00,36.17,36.26,36.15,36.25,568000.0,25.5037,25.5672,25.4896,25.5601,568000.0
2012-08-01 15:00:00,36.25,36.3,36.18,36.25,400900.0,25.5601,25.5954,25.5107,25.5601,400900.0
2012-08-01 15:10:00,36.25,36.26,36.16,36.18,506700.0,25.5601,25.5672,25.4966,25.5107,506700.0
2012-08-01 15:20:00,36.18,36.29,36.16,36.25,384600.0,25.5107,25.5883,25.4966,25.5601,384600.0
2012-08-01 15:30:00,36.25,36.3,36.2,36.24,532400.0,25.5601,25.5954,25.5248,25.5531,532400.0
2012-08-01 15:40:00,36.24,36.25,36.16,36.18,634800.0,25.5531,25.5601,25.4966,25.5107,634800.0
2012-08-01 15:50:00,36.17,36.25,35.99,36.01,1597700.0,25.5037,25.5601,25.3768,25.3909,1597700.0
2012-08-02 09:30:00,35.62,35.67,35.39,35.53,2484400.0,25.1159,25.1511,24.9537,25.0524,2484400.0
2012-08-02 09:40:00,35.54,35.73,35.51,35.69,1053800.0,25.0595,25.1934,25.0383,25.1652,1053800.0
2012-08-02 09:50:00,35.69,35.72,35.58,35.64,909200.0,25.1652,25.1864,25.0877,25.13,909200.0
2012-08-02 10:00:00,35.64,35.64,35.5,35.62,936800.0,25.13,25.13,25.0313,25.1159,936800.0
2012-08-02 10:10:00,35.63,35.78,35.61,35.71,559300.0,25.1229,25.2287,25.1088,25.1793,559300.0
2012-08-02 10:20:00,35.71,35.84,35.65,35.79,721200.0,25.1793,25.271,25.137,25.2358,721200.0
2012-08-02 10:30:00,35.79,35.81,35.59,35.61,557400.0,25.2358,25.2499,25.0947,25.1088,557400.0
2012-08-02 10:40:00,35.62,35.71,35.57,35.7,363000.0,25.1159,25.1793,25.0806,25.1723,363000.0
2012-08-02 10:50:00,35.7,35.71,35.45,35.45,812700.0,25.1723,25.1793,24.996,24.996,812700.0
2012-08-02 11:00:00,35.46,35.5,35.22,35.23,1030900.0,25.0031,25.0313,24.8338,24.8409,1030900.0
2012-08-02 11:10:00,35.24,35.26,35.1,35.14,1224200.0,24.8479,24.862,24.7492,24.7774,1224200.0
2012-08-02 11:20:00,35.14,35.29,35.1,35.26,814400.0,24.7774,24.8832,24.7492,24.862,814400.0
2012-08-02 11:30:00,35.25,35.27,35.1,35.13,651300.0,24.855,24.8691,24.7492,24.7704,651300.0
2012-08-02 11:40:00,35.13,35.19,34.9,34.94,2120100.0,24.7704,24.8127,24.6082,24.6364,2120100.0
2012-08-02 11:50:00,34.95,34.95,34.85,34.95,1390500.0,24.6435,24.6435,24.573,24.6435,1390500.0
2012-08-02 12:00:00,34.95,34.96,34.9,34.95,1070900.0,24.6435,24.6505,24.6082,24.6435,1070900.0
2012-08-02 12:10:00,34.95,34.95,34.88,34.91,925300.0,24.6435,24.6435,24.5941,24.6153,925300.0
2012-08-02 12:20:00,34.91,34.92,34.85,34.88,621400.0,24.6153,24.6223,24.573,24.5941,621400.0
2012-08-02 12:30:00,34.88,34.89,34.76,34.84,830100.0,24.5941,24.6012,24.5095,24.5659,830100.0
2012-08-02 12:40:00,34.84,34.85,34.8,34.83,362000.0,24.5659,24.573,24.5377,24.5589,362000.0
2012-08-02 12:50:00,34.83,34.91,34.83,34.89,599100.0,24.5589,24.6153,24.5589,24.6012,599100.0
2012-08-02 13:00:00,34.88,34.91,34.86,34.88,452600.0,24.5941,24.6153,24.58,24.5941,452600.0
2012-08-02 13:10:00,34.88,34.88,34.8,34.82,889200.0,24.5941,24.5941,24.5377,24.5518,889200.0
2012-08-02 13:20:00,34.83,34.85,34.81,34.84,284600.0,24.5589,24.573,24.5447,24.5659,284600.0
2012-08-02 13:30:00,34.84,34.9,34.82,34.88,851100.0,24.5659,24.6082,24.5518,24.5941,851100.0
2012-08-02 13:40:00,34.87,34.9,34.86,34.86,422100.0,24.5871,24.6082,24.58,24.58,422100.0
2012-08-02 13:50:00,34.86,34.88,34.81,34.83,500300.0,24.58,24.5941,24.5447,24.5589,500300.0
2012-08-02 14:00:00,34.83,34.87,34.81,34.86,537800.0,24.5589,24.5871,24.5447,24.58,537800.0
2012-08-02 14:10:00,34.86,34.89,34.84,34.86,650900.0,24.58,24.6012,24.5659,24.58,650900.0
2012-08-02 14:20:00,34.85,34.94,34.85,34.91,558600.0,24.573,24.6364,24.573,24.6153,558600.0
2012-08-02 14:30:00,34.91,35.0,34.89,34.98,949200.0,24.6153,24.6787,24.6012,24.6646,949200.0
2012-08-02 14:40:00,34.98,34.99,34.93,34.93,454900.0,24.6646,24.6717,24.6294,24.6294,454900.0
2012-08-02 14:50:00,34.94,34.95,34.85,34.87,479600.0,24.6364,24.6435,24.573,24.5871,479600.0
2012-08-02 15:00:00,34.88,35.01,34.87,34.99,656800.0,24.5941,24.6858,24.5871,24.6717,656800.0
2012-08-02 15:10:00,34.98,35.03,34.94,34.95,523500.0,24.6646,24.6999,24.6364,24.6435,523500.0
2012-08-02 15:20:00,34.96,35.02,34.94,35.02,817600.0,24.6505,24.6928,24.6364,24.6928,817600.0
2012-08-02 15:30:00,35.02,35.13,35.01,35.11,830900.0,24.6928,24.7704,24.6858,24.7563,830900.0
2012-08-02 15:40:00,35.12,35.19,35.08,35.13,1320600.0,24.7633,24.8127,24.7351,24.7704,1320600.0
2012-08-02 15:50:00,35.13,35.17,35.1,35.16,1968700.0,24.7704,24.7986,24.7492,24.7915,1968700.0
2012-08-03 09:30:00,35.82,35.87,35.5,35.55,1728000.0,25.2569,25.2922,25.0313,25.0665,1728000.0
2012-08-03 09:40:00,35.55,35.78,35.51,35.74,1080100.0,25.0665,25.2287,25.0383,25.2005,1080100.0
2012-08-03 09:50:00,35.73,35.79,35.7,35.73,706300.0,25.1934,25.2358,25.1723,25.1934,706300.0
2012-08-03 10:00:00,35.74,35.9,35.73,35.85,1123100.0,25.2005,25.3133,25.1934,25.2781,1123100.0
2012-08-03 10:10:00,35.86,35.88,35.72,35.73,556300.0,25.2851,25.2992,25.1864,25.1934,556300.0
2012-08-03 10:20:00,35.74,35.94,35.71,35.92,811600.0,25.2005,25.3415,25.1793,25.3274,811600.0
2012-08-03 10:30:00,35.92,36.0,35.9,35.97,660600.0,25.3274,25.3838,25.3133,25.3627,660600.0
2012-08-03 10:40:00,35.98,36.03,35.9,35.91,723100.0,25.3697,25.405,25.3133,25.3204,723100.0
2012-08-03 10:50:00,35.9,36.04,35.89,36.02,631700.0,25.3133,25.412,25.3063,25.3979,631700.0
2012-08-03 11:00:00,36.03,36.1,36.02,36.09,578100.0,25.405,25.4543,25.3979,25.4473,578100.0
2012-08-03 11:10:00,36.09,36.2,36.06,36.17,719400.0,25.4473,25.5248,25.4261,25.5037,719400.0
2012-08-03 11:20:00,36.17,36.17,36.1,36.14,448900.0,25.5037,25.5037,25.4543,25.4825,448900.0
2012-08-03 11:30:00,36.13,36.15,36.1,36.12,488600.0,25.4755,25.4896,25.4543,25.4684,488600.0
2012-08-03 11:40:00,36.11,36.14,36.04,36.1,532200.0,25.4614,25.4825,25.412,25.4543,532200.0
2012-08-03 11:50:00,36.1,36.18,36.09,36.15,379400.0,25.4543,25.5107,25.4473,25.4896,379400.0
2012-08-03 12:00:00,36.16,36.2,36.14,36.19,493900.0,25.4966,25.5248,25.4825,25.5178,493900.0
2012-08-03 12:10:00,36.19,36.2,36.13,36.18,360900.0,25.5178,25.5248,25.4755,25.5107,360900.0
2012-08-03 12:20:00,36.18,36.21,36.16,36.19,422300.0,25.5107,25.5319,25.4966,25.5178,422300.0
2012-08-03 12:30:00,36.19,36.28,36.19,36.24,482500.0,25.5178,25.5813,25.5178,25.5531,482500.0
2012-08-03 12:40:00,36.24,36.26,36.2,36.21,303300.0,25.5531,25.5672,25.5248,25.5319,303300.0
2012-08-03 12:50:00,36.2,36.25,36.1,36.11,487100.0,25.5248,25.5601,25.4543,25.4614,487100.0
2012-08-03 13:00:00,36.1,36.21,36.1,36.2,211800.0,25.4543,25.5319,25.4543,25.5248,211800.0
2012-08-03 13:10:00,36.2,36.22,36.18,36.2,191000.0,25.5248,25.5389,25.5107,25.5248,191000.0
2012-08-03 13:20:00,36.19,36.21,36.17,36.19,277200.0,25.5178,25.5319,25.5037,25.5178,277200.0
2012-08-03 13:30:00,36.18,36.19,36.14,36.16,340300.0,25.5107,25.5178,25.4825,25.4966,340300.0
2012-08-03 13:40:00,36.16,36.17,36.14,36.16,129400.0,25.4966,25.5037,25.4825,25.4966,129400.0
2012-08-03 13:50:00,36.16,36.21,36.15,36.19,252500.0,25.4966,25.5319,25.4896,25.5178,252500.0
2012-08-03 14:00:00,36.18,36.19,36.15,36.15,292300.0,25.5107,25.5178,25.4896,25.4896,292300.0
2012-08-03 14:10:00,36.15,36.19,36.15,36.19,178800.0,25.4896,25.5178,25.4896,25.5178,178800.0
2012-08-03 14:20:00,36.19,36.21,36.18,36.19,227500.0,25.5178,25.5319,25.5107,25.5178,227500.0
2012-08-03 14:30:00,36.19,36.23,36.18,36.2,254300.0,25.5178,25.546,25.5107,25.5248,254300.0
2012-08-03 14:40:00,36.2,36.21,36.17,36.2,216400.0,25.5248,25.5319,25.5037,25.5248,216400.0
2012-08-03 14:50:00,36.19,36.26,36.18,36.23,379700.0,25.5178,25.5672,25.5107,25.546,379700.0
2012-08-03 15:00:00,36.25,36.29,36.23,36.27,354600.0,25.5601,25.5883,25.546,25.5742,354600.0
2012-08-03 15:10:00,36.28,36.29,36.23,36.23,259000.0,25.5813,25.5883,25.546,25.546,259000.0
2012-08-03 15:20:00,36.23,36.23,36.15,36.15,552200.0,25.546,25.546,25.4896,25.4896,552200.0
2012-08-03 15:30:00,36.15,36.16,35.97,36.01,981700.0,25.4896,25.4966,25.3627,25.3909,981700.0
2012-08-03 15:40:00,36.02,36.08,35.99,36.08,1035500.0,25.3979,25.4402,25.3768,25.4402,1035500.0
2012-08-03 15:50:00,36.08,36.1,35.97,36.09,2052000.0,25.4402,25.4543,25.3627,25.4473,2052000.0
2012-08-06 09:30:00,36.24,36.36,36.11,36.31,917000.0,25.5531,25.6377,25.4614,25.6024,917000.0
2012-08-06 09:40:00,36.31,36.48,36.28,36.48,676900.0,25.6024,25.7223,25.5813,25.7223,676900.0
2012-08-06 09:50:00,36.48,36.5,36.4,36.41,480900.0,25.7223,25.7364,25.6659,25.6729,480900.0
2012-08-06 10:00:00,36.42,36.46,36.39,36.43,375500.0,25.68,25.7082,25.6588,25.687,375500.0
2012-08-06 10:10:00,36.43,36.5,36.4,36.49,753300.0,25.687,25.7364,25.6659,25.7293,753300.0
2012-08-06 10:20:00,36.49,36.56,36.48,36.54,550200.0,25.7293,25.7787,25.7223,25.7646,550200.0
2012-08-06 10:30:00,36.53,36.6,36.51,36.56,375800.0,25.7575,25.8069,25.7434,25.7787,375800.0
2012-08-06 10:40:00,36.56,36.68,36.56,36.67,684600.0,25.7787,25.8633,25.7787,25.8562,684600.0
2012-08-06 10:50:00,36.68,36.7,36.62,36.7,661700.0,25.8633,25.8774,25.821,25.8774,661700.0
2012-08-06 11:00:00,36.7,36.75,36.69,36.72,485600.0,25.8774,25.9127,25.8703,25.8915,485600.0
2012-08-06 11:10:00,36.72,36.79,36.7,36.76,678000.0,25.8915,25.9409,25.8774,25.9197,678000.0
2012-08-06 11:20:00,36.76,36.8,36.67,36.68,620700.0,25.9197,25.9479,25.8562,25.8633,620700.0
2012-08-06 11:30:00,36.68,36.75,36.67,36.72,360000.0,25.8633,25.9127,25.8562,25.8915,360000.0
2012-08-06 11:40:00,36.73,36.75,36.67,36.68,395900.0,25.8986,25.9127,25.8562,25.8633,395900.0
2012-08-06 11:50:00,36.69,36.75,36.68,36.72,263000.0,25.8703,25.9127,25.8633,25.8915,263000.0
2012-08-06 12:00:00,36.73,36.73,36.61,36.61,348000.0,25.8986,25.8986,25.8139,25.8139,348000.0
2012-08-06 12:10:00,36.61,36.66,36.6,36.63,308400.0,25.8139,25.8492,25.8069,25.828,308400.0
2012-08-06 12:20:00,36.63,36.64,36.58,36.6,403000.0,25.828,25.8351,25.7928,25.8069,403000.0
2012-08-06 12:30:00,36.59,36.62,36.59,36.61,353000.0,25.7998,25.821,25.7998,25.8139,353000.0
2012-08-06 12:40:00,36.61,36.61,36.55,36.58,369900.0,25.8139,25.8139,25.7716,25.7928,369900.0
2012-08-06 12:50:00,36.58,36.6,36.55,36.59,412100.0,25.7928,25.8069,25.7716,25.7998,412100.0
2012-08-06 13:00:00,36.59,36.59,36.56,36.56,215700.0,25.7998,25.7998,25.7787,25.7787,215700.0
2012-08-06 13:10:00,36.56,36.59,36.56,36.56,240600.0,25.7787,25.7998,25.7787,25.7787,240600.0
2012-08-06 13:20:00,36.56,36.6,36.55,36.59,354200.0,25.7787,25.8069,25.7716,25.7998,354200.0
2012-08-06 13:30:00,36.59,36.6,36.53,36.53,217700.0,25.7998,25.8069,25.7575,25.7575,217700.0
2012-08-06 13:40:00,36.53,36.56,36.5,36.5,361300.0,25.7575,25.7787,25.7364,25.7364,361300.0
2012-08-06 13:50:00,36.5,36.52,36.49,36.49,261200.0,25.7364,25.7505,25.7293,25.7293,261200.0
2012-08-06 14:00:00,36.49,36.5,36.47,36.48,284300.0,25.7293,25.7364,25.7152,25.7223,284300.0
2012-08-06 14:10:00,36.48,36.5,36.45,36.48,362300.0,25.7223,25.7364,25.7011,25.7223,362300.0
2012-08-06 14:20:00,36.48,36.49,36.44,36.45,292100.0,25.7223,25.7293,25.6941,25.7011,292100.0
2012-08-06 14:30:00,36.44,36.47,36.44,36.45,310500.0,25.6941,25.7152,25.6941,25.7011,310500.0
2012-08-06 14:40:00,36.46,36.47,36.43,36.43,211300.0,25.7082,25.7152,25.687,25.687,211300.0
2012-08-06 14:50:00,36.43,36.48,36.43,36.47,298800.0,25.687,25.7223,25.687,25.7152,298800.0
2012-08-06 15:00:00,36.48,36.5,36.47,36.5,230900.0,25.7223,25.7364,25.7152,25.7364,230900.0
2012-08-06 15:10:00,36.49,36.5,36.43,36.44,334500.0,25.7293,25.7364,25.687,25.6941,334500.0
2012-08-06 15:20:00,36.43,36.45,36.41,36.45,277200.0,25.687,25.7011,25.6729,25.7011,277200.0
2012-08-06 15:30:00,36.45,36.51,36.44,36.48,449400.0,25.7011,25.7434,25.6941,25.7223,449400.0
2012-08-06 15:40:00,36.47,36.48,36.35,36.38,831900.0,25.7152,25.7223,25.6306,25.6518,831900.0
2012-08-06 15:50:00,36.38,36.4,36.29,36.3,1459000.0,25.6518,25.6659,25.5883,25.5954,1459000.0
2012-08-07 09:30:00,36.6,37.24,36.57,37.0,2679300.0,25.8069,26.2582,25.7857,26.0889,2679300.0
2012-08-07 09:40:00,37.01,37.32,37.0,37.22,1417600.0,26.096,26.3146,26.0889,26.2441,1417600.0
2012-08-07 09:50:00,37.21,37.41,37.2,37.35,2046300.0,26.237,26.378,26.23,26.3357,2046300.0
2012-08-07 10:00:00,37.36,37.53,37.34,37.48,2297800.0,26.3428,26.4626,26.3287,26.4274,2297800.0
2012-08-07 10:10:00,37.49,37.87,37.46,37.7,2395200.0,26.4344,26.7024,26.4133,26.5825,2395200.0
2012-08-07 10:20:00,37.7,37.71,37.54,37.64,1581800.0,26.5825,26.5896,26.4697,26.5402,1581800.0
2012-08-07 10:30:00,37.63,37.67,37.5,37.52,1147000.0,26.5331,26.5614,26.4415,26.4556,1147000.0
2012-08-07 10:40:00,37.52,37.52,37.47,37.5,964100.0,26.4556,26.4556,26.4203,26.4415,964100.0
2012-08-07 10:50:00,37.5,37.5,37.44,37.47,857900.0,26.4415,26.4415,26.3992,26.4203,857900.0
2012-08-07 11:00:00,37.48,37.5,37.42,37.44,617800.0,26.4274,26.4415,26.3851,26.3992,617800.0
2012-08-07 11:10:00,37.44,37.47,37.42,37.44,471300.0,26.3992,26.4203,26.3851,26.3992,471300.0
2012-08-07 11:20:00,37.44,37.53,37.43,37.52,866900.0,26.3992,26.4626,26.3921,26.4556,866900.0
2012-08-07 11:30:00,37.52,37.59,37.49,37.5,738400.0,26.4556,26.5049,26.4344,26.4415,738400.0
2012-08-07 11:40:00,37.5,37.59,37.49,37.59,575100.0,26.4415,26.5049,26.4344,26.5049,575100.0
2012-08-07 11:50:00,37.58,37.62,37.58,37.61,469900.0,26.4979,26.5261,26.4979,26.519,469900.0
2012-08-07 12:00:00,37.62,37.62,37.56,37.58,351100.0,26.5261,26.5261,26.4838,26.4979,351100.0
2012-08-07 12:10:00,37.58,37.62,37.57,37.59,412900.0,26.4979,26.5261,26.4908,26.5049,412900.0
2012-08-07 12:20:00,37.59,37.65,37.59,37.65,419200.0,26.5049,26.5473,26.5049,26.5473,419200.0
2012-08-07 12:30:00,37.65,37.75,37.64,37.72,656500.0,26.5473,26.6178,26.5402,26.5966,656500.0
2012-08-07 12:40:00,37.73,37.74,37.7,37.72,458700.0,26.6037,26.6107,26.5825,26.5966,458700.0
2012-08-07 12:50:00,37.72,37.73,37.7,37.7,630900.0,26.5966,26.6037,26.5825,26.5825,630900.0
2012-08-07 13:00:00,37.7,37.71,37.65,37.68,349700.0,26.5825,26.5896,26.5473,26.5684,349700.0
2012-08-07 13:10:00,37.67,37.69,37.61,37.61,589800.0,26.5614,26.5755,26.519,26.519,589800.0
2012-08-07 13:20:00,37.61,37.62,37.59,37.59,374500.0,26.519,26.5261,26.5049,26.5049,374500.0
2012-08-07 13:30:00,37.6,37.61,37.54,37.54,355200.0,26.512,26.519,26.4697,26.4697,355200.0
2012-08-07 13:40:00,37.55,37.56,37.48,37.49,490500.0,26.4767,26.4838,26.4274,26.4344,490500.0
2012-08-07 13:50:00,37.49,37.5,37.47,37.49,393100.0,26.4344,26.4415,26.4203,26.4344,393100.0
2012-08-07 14:00:00,37.48,37.49,37.43,37.44,313600.0,26.4274,26.4344,26.3921,26.3992,313600.0
2012-08-07 14:10:00,37.43,37.51,37.41,37.47,564100.0,26.3921,26.4485,26.378,26.4203,564100.0
2012-08-07 14:20:00,37.46,37.47,37.4,37.41,330100.0,26.4133,26.4203,26.371,26.378,330100.0
2012-08-07 14:30:00,37.4,37.42,37.37,37.38,395500.0,26.371,26.3851,26.3498,26.3569,395500.0
2012-08-07 14:40:00,37.38,37.39,37.28,37.33,578500.0,26.3569,26.3639,26.2864,26.3216,578500.0
2012-08-07 14:50:00,37.32,37.35,37.25,37.26,577100.0,26.3146,26.3357,26.2652,26.2723,577100.0
2012-08-07 15:00:00,37.25,37.27,37.11,37.11,885000.0,26.2652,26.2793,26.1665,26.1665,885000.0
2012-08-07 15:10:00,37.11,37.17,37.01,37.15,990700.0,26.1665,26.2088,26.096,26.1947,990700.0
2012-08-07 15:20:00,37.15,37.2,37.14,37.17,545900.0,26.1947,26.23,26.1876,26.2088,545900.0
2012-08-07 15:30:00,37.18,37.18,37.05,37.11,961000.0,26.2159,26.2159,26.1242,26.1665,961000.0
2012-08-07 15:40:00,37.11,37.12,37.02,37.07,959900.0,26.1665,26.1735,26.103,26.1383,959900.0
2012-08-07 15:50:00,37.07,37.08,36.95,37.0,2304100.0,26.1383,26.1453,26.0537,26.0889,2304100.0
2012-08-08 09:30:00,36.85,37.05,36.75,36.9,987000.0,25.9832,26.1242,25.9127,26.0184,987000.0
2012-08-08 09:40:00,36.9,37.18,36.89,37.16,827400.0,26.0184,26.2159,26.0114,26.2017,827400.0
2012-08-08 09:50:00,37.16,37.23,37.08,37.13,714700.0,26.2017,26.2511,26.1453,26.1806,714700.0
2012-08-08 10:00:00,37.13,37.14,36.98,37.04,639900.0,26.1806,26.1876,26.0748,26.1171,639900.0
2012-08-08 10:10:00,37.04,37.12,37.02,37.06,470200.0,26.1171,26.1735,26.103,26.1312,470200.0
2012-08-08 10:20:00,37.07,37.11,37.05,37.1,340800.0,26.1383,26.1665,26.1242,26.1594,340800.0
2012-08-08 10:30:00,37.1,37.12,37.0,37.05,539700.0,26.1594,26.1735,26.0889,26.1242,539700.0
2012-08-08 10:40:00,37.05,37.12,37.01,37.12,376600.0,26.1242,26.1735,26.096,26.1735,376600.0
2012-08-08 10:50:00,37.12,37.19,37.11,37.16,606200.0,26.1735,26.2229,26.1665,26.2017,606200.0
2012-08-08 11:00:00,37.16,37.18,37.12,37.18,329000.0,26.2017,26.2159,26.1735,26.2159,329000.0
2012-08-08 11:10:00,37.18,37.35,37.16,37.34,860000.0,26.2159,26.3357,26.2017,26.3287,860000.0
2012-08-08 11:20:00,37.34,37.35,37.25,37.34,700300.0,26.3287,26.3357,26.2652,26.3287,700300.0
2012-08-08 11:30:00,37.34,37.48,37.16,37.39,1100900.0,26.3287,26.4274,26.2017,26.3639,1100900.0
2012-08-08 11:40:00,37.39,37.48,37.38,37.41,791700.0,26.3639,26.4274,26.3569,26.378,791700.0
2012-08-08 11:50:00,37.41,37.43,37.37,37.38,300900.0,26.378,26.3921,26.3498,26.3569,300900.0
2012-08-08 12:00:00,37.38,37.38,37.28,37.3,450500.0,26.3569,26.3569,26.2864,26.3005,450500.0
2012-08-08 12:10:00,37.29,37.32,37.26,37.32,358300.0,26.2934,26.3146,26.2723,26.3146,358300.0
2012-08-08 12:20:00,37.31,37.38,37.3,37.3,295300.0,26.3075,26.3569,26.3005,26.3005,295300.0
2012-08-08 12:30:00,37.3,37.31,37.23,37.26,273200.0,26.3005,26.3075,26.2511,26.2723,273200.0
2012-08-08 12:40:00,37.26,37.27,37.21,37.24,198600.0,26.2723,26.2793,26.237,26.2582,198600.0
2012-08-08 12:50:00,37.23,37.28,37.2,37.27,209900.0,26.2511,26.2864,26.23,26.2793,209900.0
2012-08-08 13:00:00,37.27,37.32,37.25,37.29,285900.0,26.2793,26.3146,26.2652,26.2934,285900.0
2012-08-08 13:10:00,37.29,37.32,37.25,37.27,121800.0,26.2934,26.3146,26.2652,26.2793,121800.0
2012-08-08 13:20:00,37.27,37.31,37.25,37.27,196600.0,26.2793,26.3075,26.2652,26.2793,196600.0
2012-08-08 13:30:00,37.27,37.3,37.22,37.24,182600.0,26.2793,26.3005,26.2441,26.2582,182600.0
2012-08-08 13:40:00,37.23,37.24,37.1,37.12,284100.0,26.2511,26.2582,26.1594,26.1735,284100.0
2012-08-08 13:50:00,37.12,37.2,37.11,37.15,393000.0,26.1735,26.23,26.1665,26.1947,393000.0
2012-08-08 14:00:00,37.16,37.17,37.11,37.12,193500.0,26.2017,26.2088,26.1665,26.1735,193500.0
2012-08-08 14:10:00,37.12,37.14,37.03,37.06,283400.0,26.1735,26.1876,26.1101,26.1312,283400.0
2012-08-08 14:20:00,37.06,37.12,37.05,37.09,314000.0,26.1312,26.1735,26.1242,26.1524,314000.0
2012-08-08 14:30:00,37.1,37.14,37.07,37.11,379900.0,26.1594,26.1876,26.1383,26.1665,379900.0
2012-08-08 14:40:00,37.11,37.16,37.07,37.08,352100.0,26.1665,26.2017,26.1383,26.1453,352100.0
2012-08-08 14:50:00,37.07,37.11,37.05,37.07,394000.0,26.1383,26.1665,26.1242,26.1383,394000.0
2012-08-08 15:00:00,37.08,37.14,37.07,37.11,249500.0,26.1453,26.1876,26.1383,26.1665,249500.0
2012-08-08 15:10:00,37.12,37.15,37.1,37.12,320900.0,26.1735,26.1947,26.1594,26.1735,320900.0
2012-08-08 15:20:00,37.12,37.17,37.11,37.12,307000.0,26.1735,26.2088,26.1665,26.1735,307000.0
2012-08-08 15:30:00,37.12,37.18,37.11,37.12,421300.0,26.1735,26.2159,26.1665,26.1735,421300.0
2012-08-08 15:40:00,37.13,37.16,37.1,37.12,466500.0,26.1806,26.2017,26.1594,26.1735,466500.0
2012-08-08 15:50:00,37.13,37.15,37.08,37.15,1200800.0,26.1806,26.1947,26.1453,26.1947,1200800.0
2012-08-09 09:30:00,36.72,36.93,36.59,36.9,2241400.0,25.8915,26.0396,25.7998,26.0184,2241400.0
2012-08-09 09:40:00,36.9,37.26,36.9,37.15,1678200.0,26.0184,26.2723,26.0184,26.1947,1678200.0
2012-08-09 09:50:00,37.15,37.22,36.92,36.97,1931500.0,26.1947,26.2441,26.0325,26.0678,1931500.0
2012-08-09 10:00:00,36.96,37.09,36.96,37.05,557300.0,26.0607,26.1524,26.0607,26.1242,557300.0
2012-08-09 10:10:00,37.05,37.12,36.98,37.01,974000.0,26.1242,26.1735,26.0748,26.096,974000.0
2012-08-09 10:20:00,37.02,37.06,36.93,37.01,860600.0,26.103,26.1312,26.0396,26.096,860600.0
2012-08-09 10:30:00,37.01,37.04,36.98,37.02,432900.0,26.096,26.1171,26.0748,26.103,432900.0
2012-08-09 10:40:00,37.02,37.05,36.97,37.0,750400.0,26.103,26.1242,26.0678,26.0889,750400.0
2012-08-09 10:50:00,37.01,37.01,36.93,36.95,813700.0,26.096,26.096,26.0396,26.0537,813700.0
2012-08-09 11:00:00,36.95,37.0,36.89,36.99,517400.0,26.0537,26.0889,26.0114,26.0819,517400.0
2012-08-09 11:10:00,37.0,37.01,36.94,36.94,430200.0,26.0889,26.096,26.0466,26.0466,430200.0
2012-08-09 11:20:00,36.95,36.99,36.93,36.97,501900.0,26.0537,26.0819,26.0396,26.0678,501900.0
2012-08-09 11:30:00,36.97,37.01,36.95,37.01,430000.0,26.0678,26.096,26.0537,26.096,430000.0
2012-08-09 11:40:00,37.01,37.01,36.94,36.94,554000.0,26.096,26.096,26.0466,26.0466,554000.0
2012-08-09 11:50:00,36.94,36.97,36.8,36.85,652000.0,26.0466,26.0678,25.9479,25.9832,652000.0
2012-08-09 12:00:00,36.85,36.86,36.8,36.83,333800.0,25.9832,25.9902,25.9479,25.9691,333800.0
2012-08-09 12:10:00,36.84,36.9,36.83,36.85,283700.0,25.9761,26.0184,25.9691,25.9832,283700.0
2012-08-09 12:20:00,36.85,36.87,36.82,36.86,272100.0,25.9832,25.9973,25.962,25.9902,272100.0
2012-08-09 12:30:00,36.87,36.95,36.86,36.94,218300.0,25.9973,26.0537,25.9902,26.0466,218300.0
2012-08-09 12:40:00,36.93,36.98,36.93,36.97,216300.0,26.0396,26.0748,26.0396,26.0678,216300.0
2012-08-09 12:50:00,36.96,37.02,36.96,37.02,291900.0,26.0607,26.103,26.0607,26.103,291900.0
2012-08-09 13:00:00,37.02,37.05,37.0,37.01,346200.0,26.103,26.1242,26.0889,26.096,346200.0
2012-08-09 13:10:00,37.01,37.01,36.91,36.93,256900.0,26.096,26.096,26.0255,26.0396,256900.0
2012-08-09 13:20:00,36.93,36.97,36.91,36.97,354200.0,26.0396,26.0678,26.0255,26.0678,354200.0
2012-08-09 13:30:00,36.97,36.98,36.92,36.93,145800.0,26.0678,26.0748,26.0325,26.0396,145800.0
2012-08-09 13:40:00,36.94,36.97,36.93,36.97,133700.0,26.0466,26.0678,26.0396,26.0678,133700.0
2012-08-09 13:50:00,36.96,36.97,36.93,36.96,135700.0,26.0607,26.0678,26.0396,26.0607,135700.0
2012-08-09 14:00:00,36.96,36.98,36.94,36.98,200400.0,26.0607,26.0748,26.0466,26.0748,200400.0
2012-08-09 14:10:00,36.98,36.99,36.95,36.96,185000.0,26.0748,26.0819,26.0537,26.0607,185000.0
2012-08-09 14:20:00,36.96,37.04,36.95,37.04,297200.0,26.0607,26.1171,26.0537,26.1171,297200.0
2012-08-09 14:30:00,37.04,37.1,37.02,37.03,309800.0,26.1171,26.1594,26.103,26.1101,309800.0
2012-08-09 14:40:00,37.04,37.05,36.95,36.95,363900.0,26.1171,26.1242,26.0537,26.0537,363900.0
2012-08-09 14:50:00,36.95,36.99,36.95,36.97,234000.0,26.0537,26.0819,26.0537,26.0678,234000.0
2012-08-09 15:00:00,36.97,36.98,36.94,36.95,212200.0,26.0678,26.0748,26.0466,26.0537,212200.0
2012-08-09 15:10:00,36.95,36.98,36.95,36.98,284800.0,26.0537,26.0748,26.0537,26.0748,284800.0
2012-08-09 15:20:00,36.97,36.99,36.95,36.95,254500.0,26.0678,26.0819,26.0537,26.0537,254500.0
2012-08-09 15:30:00,36.95,36.99,36.95,36.99,433000.0,26.0537,26.0819,26.0537,26.0819,433000.0
2012-08-09 15:40:00,36.99,37.0,36.92,36.97,704100.0,26.0819,26.0889,26.0325,26.0678,704100.0
2012-08-09 15:50:00,36.96,36.99,36.9,36.92,1342500.0,26.0607,26.0819,26.0184,26.0325,1342500.0
2012-08-10 09:30:00,36.76,36.79,36.4,36.6,1474900.0,25.9197,25.9409,25.6659,25.8069,1474900.0
2012-08-10 09:40:00,36.6,36.64,36.55,36.59,612800.0,25.8069,25.8351,25.7716,25.7998,612800.0
2012-08-10 09:50:00,36.59,36.61,36.45,36.52,791600.0,25.7998,25.8139,25.7011,25.7505,791600.0
2012-08-10 10:00:00,36.52,36.64,36.5,36.64,878200.0,25.7505,25.8351,25.7364,25.8351,878200.0
2012-08-10 10:10:00,36.64,36.78,36.63,36.64,626700.0,25.8351,25.9338,25.828,25.8351,626700.0
2012-08-10 10:20:00,36.63,36.71,36.56,36.69,557400.0,25.828,25.8845,25.7787,25.8703,557400.0
2012-08-10 10:30:00,36.69,36.8,36.69,36.75,504100.0,25.8703,25.9479,25.8703,25.9127,504100.0
2012-08-10 10:40:00,36.74,36.84,36.74,36.77,387300.0,25.9056,25.9761,25.9056,25.9268,387300.0
2012-08-10 10:50:00,36.77,36.78,36.7,36.77,264200.0,25.9268,25.9338,25.8774,25.9268,264200.0
2012-08-10 11:00:00,36.77,36.77,36.6,36.66,450300.0,25.9268,25.9268,25.8069,25.8492,450300.0
2012-08-10 11:10:00,36.66,36.69,36.62,36.63,257700.0,25.8492,25.8703,25.821,25.828,257700.0
2012-08-10 11:20:00,36.63,36.69,36.6,36.66,334300.0,25.828,25.8703,25.8069,25.8492,334300.0
2012-08-10 11:30:00,36.66,36.68,36.62,36.66,165600.0,25.8492,25.8633,25.821,25.8492,165600.0
2012-08-10 11:40:00,36.66,36.69,36.64,36.68,157700.0,25.8492,25.8703,25.8351,25.8633,157700.0
2012-08-10 11:50:00,36.69,36.79,36.69,36.74,235500.0,25.8703,25.9409,25.8703,25.9056,235500.0
2012-08-10 12:00:00,36.75,36.78,36.73,36.74,179200.0,25.9127,25.9338,25.8986,25.9056,179200.0
2012-08-10 12:10:00,36.73,36.76,36.71,36.74,124400.0,25.8986,25.9197,25.8845,25.9056,124400.0
2012-08-10 12:20:00,36.74,36.76,36.73,36.75,110100.0,25.9056,25.9197,25.8986,25.9127,110100.0
2012-08-10 12:30:00,36.76,36.76,36.7,36.71,171700.0,25.9197,25.9197,25.8774,25.8845,171700.0
2012-08-10 12:40:00,36.72,36.74,36.67,36.68,211700.0,25.8915,25.9056,25.8562,25.8633,211700.0
2012-08-10 12:50:00,36.68,36.72,36.67,36.7,97900.0,25.8633,25.8915,25.8562,25.8774,97900.0
2012-08-10 13:00:00,36.7,36.71,36.65,36.68,164300.0,25.8774,25.8845,25.8421,25.8633,164300.0
2012-08-10 13:10:00,36.67,36.72,36.65,36.72,138100.0,25.8562,25.8915,25.8421,25.8915,138100.0
2012-08-10 13:20:00,36.72,36.74,36.71,36.73,98900.0,25.8915,25.9056,25.8845,25.8986,98900.0
2012-08-10 13:30:00,36.74,36.75,36.71,36.74,119300.0,25.9056,25.9127,25.8845,25.9056,119300.0
2012-08-10 13:40:00,36.74,36.78,36.72,36.73,194700.0,25.9056,25.9338,25.8915,25.8986,194700.0
2012-08-10 13:50:00,36.73,36.74,36.7,36.74,178700.0,25.8986,25.9056,25.8774,25.9056,178700.0
2012-08-10 14:00:00,36.74,36.8,36.74,36.77,216500.0,25.9056,25.9479,25.9056,25.9268,216500.0
2012-08-10 14:10:00,36.76,36.77,36.72,36.75,165600.0,25.9197,25.9268,25.8915,25.9127,165600.0
2012-08-10 14:20:00,36.74,36.78,36.73,36.77,166600.0,25.9056,25.9338,25.8986,25.9268,166600.0
2012-08-10 14:30:00,36.78,36.79,36.75,36.75,99700.0,25.9338,25.9409,25.9127,25.9127,99700.0
2012-08-10 14:40:00,36.76,36.77,36.73,36.75,141700.0,25.9197,25.9268,25.8986,25.9127,141700.0
2012-08-10 14:50:00,36.75,36.76,36.71,36.72,262800.0,25.9127,25.9197,25.8845,25.8915,262800.0
2012-08-10 15:00:00,36.73,36.76,36.72,36.75,200100.0,25.8986,25.9197,25.8915,25.9127,200100.0
2012-08-10 15:10:00,36.75,36.79,36.73,36.78,370800.0,25.9127,25.9409,25.8986,25.9338,370800.0
2012-08-10 15:20:00,36.78,36.82,36.77,36.81,353300.0,25.9338,25.962,25.9268,25.955,353300.0
2012-08-10 15:30:00,36.8,36.84,36.8,36.81,296100.0,25.9479,25.9761,25.9479,25.955,296100.0
2012-08-10 15:40:00,36.8,37.0,36.8,36.92,991200.0,25.9479,26.0889,25.9479,26.0325,991200.0
2012-08-10 15:50:00,36.92,36.98,36.92,36.96,1322500.0,26.0325,26.0748,26.0325,26.0607,1322500.0
2012-08-13 09:30:00,36.87,37.05,36.75,36.93,777300.0,25.9973,26.1242,25.9127,26.0396,777300.0
2012-08-13 09:40:00,36.93,37.09,36.92,37.04,395000.0,26.0396,26.1524,26.0325,26.1171,395000.0
2012-08-13 09:50:00,37.04,37.07,36.91,36.92,454500.0,26.1171,26.1383,26.0255,26.0325,454500.0
2012-08-13 10:00:00,36.93,37.0,36.87,36.88,510100.0,26.0396,26.0889,25.9973,26.0043,510100.0
2012-08-13 10:10:00,36.88,36.92,36.82,36.84,413100.0,26.0043,26.0325,25.962,25.9761,413100.0
2012-08-13 10:20:00,36.85,36.85,36.73,36.77,529900.0,25.9832,25.9832,25.8986,25.9268,529900.0
2012-08-13 10:30:00,36.77,36.82,36.72,36.78,557000.0,25.9268,25.962,25.8915,25.9338,557000.0
2012-08-13 10:40:00,36.78,36.82,36.73,36.77,493300.0,25.9338,25.962,25.8986,25.9268,493300.0
2012-08-13 10:50:00,36.77,36.77,36.7,36.72,363500.0,25.9268,25.9268,25.8774,25.8915,363500.0
2012-08-13 11:00:00,36.72,36.76,36.65,36.69,349600.0,25.8915,25.9197,25.8421,25.8703,349600.0
2012-08-13 11:10:00,36.69,36.7,36.65,36.67,226200.0,25.8703,25.8774,25.8421,25.8562,226200.0
2012-08-13 11:20:00,36.67,36.74,36.67,36.71,285900.0,25.8562,25.9056,25.8562,25.8845,285900.0
2012-08-13 11:30:00,36.71,36.81,36.7,36.79,254500.0,25.8845,25.955,25.8774,25.9409,254500.0
2012-08-13 11:40:00,36.79,36.83,36.77,36.81,342900.0,25.9409,25.9691,25.9268,25.955,342900.0
2012-08-13 11:50:00,36.81,36.82,36.74,36.75,216100.0,25.955,25.962,25.9056,25.9127,216100.0
2012-08-13 12:00:00,36.75,36.77,36.71,36.73,242300.0,25.9127,25.9268,25.8845,25.8986,242300.0
2012-08-13 12:10:00,36.73,36.82,36.73,36.8,237300.0,25.8986,25.962,25.8986,25.9479,237300.0
2012-08-13 12:20:00,36.8,36.8,36.75,36.76,225200.0,25.9479,25.9479,25.9127,25.9197,225200.0
2012-08-13 12:30:00,36.77,36.78,36.74,36.78,174900.0,25.9268,25.9338,25.9056,25.9338,174900.0
2012-08-13 12:40:00,36.78,36.8,36.76,36.8,169900.0,25.9338,25.9479,25.9197,25.9479,169900.0
2012-08-13 12:50:00,36.79,36.85,36.79,36.84,197200.0,25.9409,25.9832,25.9409,25.9761,197200.0
2012-08-13 13:00:00,36.85,36.88,36.84,36.87,318800.0,25.9832,26.0043,25.9761,25.9973,318800.0
2012-08-13 13:10:00,36.87,36.89,36.82,36.82,364300.0,25.9973,26.0114,25.962,25.962,364300.0
2012-08-13 13:20:00,36.83,36.84,36.8,36.81,152600.0,25.9691,25.9761,25.9479,25.955,152600.0
2012-08-13 13:30:00,36.82,36.82,36.77,36.77,206600.0,25.962,25.962,25.9268,25.9268,206600.0
2012-08-13 13:40:00,36.78,36.83,36.77,36.81,264500.0,25.9338,25.9691,25.9268,25.955,264500.0
2012-08-13 13:50:00,36.81,36.83,36.79,36.83,220100.0,25.955,25.9691,25.9409,25.9691,220100.0
2012-08-13 14:00:00,36.83,36.83,36.79,36.8,157600.0,25.9691,25.9691,25.9409,25.9479,157600.0
2012-08-13 14:10:00,36.79,36.87,36.77,36.87,286400.0,25.9409,25.9973,25.9268,25.9973,286400.0
2012-08-13 14:20:00,36.87,36.93,36.85,36.88,334900.0,25.9973,26.0396,25.9832,26.0043,334900.0
2012-08-13 14:30:00,36.89,36.91,36.88,36.9,317000.0,26.0114,26.0255,26.0043,26.0184,317000.0
2012-08-13 14:40:00,36.9,36.9,36.86,36.9,212100.0,26.0184,26.0184,25.9902,26.0184,212100.0
2012-08-13 14:50:00,36.9,36.98,36.89,36.93,394300.0,26.0184,26.0748,26.0114,26.0396,394300.0
2012-08-13 15:00:00,36.93,36.94,36.88,36.88,380500.0,26.0396,26.0466,26.0043,26.0043,380500.0
2012-08-13 15:10:00,36.88,36.92,36.88,36.9,320100.0,26.0043,26.0325,26.0043,26.0184,320100.0
2012-08-13 15:20:00,36.91,36.94,36.9,36.91,221500.0,26.0255,26.0466,26.0184,26.0255,221500.0
2012-08-13 15:30:00,36.91,37.0,36.9,36.99,648600.0,26.0255,26.0889,26.0184,26.0819,648600.0
2012-08-13 15:40:00,36.98,37.0,36.94,36.95,406200.0,26.0748,26.0889,26.0466,26.0537,406200.0
2012-08-13 15:50:00,36.96,36.99,36.92,36.98,848900.0,26.0607,26.0819,26.0325,26.0748,848900.0
2012-08-14 09:30:00,37.42,37.57,37.26,37.55,1529000.0,26.3851,26.4908,26.2723,26.4767,1529000.0
2012-08-14 09:40:00,37.55,37.64,37.4,37.52,1246100.0,26.4767,26.5402,26.371,26.4556,1246100.0
2012-08-14 09:50:00,37.53,37.57,37.39,37.45,653300.0,26.4626,26.4908,26.3639,26.4062,653300.0
2012-08-14 10:00:00,37.47,37.54,37.46,37.5,564600.0,26.4203,26.4697,26.4133,26.4415,564600.0
2012-08-14 10:10:00,37.5,37.6,37.48,37.52,706800.0,26.4415,26.512,26.4274,26.4556,706800.0
2012-08-14 10:20:00,37.52,37.53,37.41,37.48,555400.0,26.4556,26.4626,26.378,26.4274,555400.0
2012-08-14 10:30:00,37.47,37.47,37.34,37.4,577400.0,26.4203,26.4203,26.3287,26.371,577400.0
2012-08-14 10:40:00,37.4,37.49,37.39,37.44,656200.0,26.371,26.4344,26.3639,26.3992,656200.0
2012-08-14 10:50:00,37.44,37.5,37.42,37.43,360200.0,26.3992,26.4415,26.3851,26.3921,360200.0
2012-08-14 11:00:00,37.43,37.49,37.42,37.45,365600.0,26.3921,26.4344,26.3851,26.4062,365600.0
2012-08-14 11:10:00,37.46,37.49,37.44,37.46,318200.0,26.4133,26.4344,26.3992,26.4133,318200.0
2012-08-14 11:20:00,37.45,37.47,37.42,37.44,326100.0,26.4062,26.4203,26.3851,26.3992,326100.0
2012-08-14 11:30:00,37.44,37.5,37.43,37.49,341200.0,26.3992,26.4415,26.3921,26.4344,341200.0
2012-08-14 11:40:00,37.5,37.55,37.48,37.54,346000.0,26.4415,26.4767,26.4274,26.4697,346000.0
2012-08-14 11:50:00,37.54,37.58,37.51,37.53,339900.0,26.4697,26.4979,26.4485,26.4626,339900.0
2012-08-14 12:00:00,37.54,37.54,37.45,37.48,290700.0,26.4697,26.4697,26.4062,26.4274,290700.0
2012-08-14 12:10:00,37.49,37.5,37.45,37.45,369900.0,26.4344,26.4415,26.4062,26.4062,369900.0
2012-08-14 12:20:00,37.46,37.46,37.42,37.46,226100.0,26.4133,26.4133,26.3851,26.4133,226100.0
2012-08-14 12:30:00,37.46,37.49,37.4,37.41,239100.0,26.4133,26.4344,26.371,26.378,239100.0
2012-08-14 12:40:00,37.41,37.42,37.31,37.32,491200.0,26.378,26.3851,26.3075,26.3146,491200.0
2012-08-14 12:50:00,37.32,37.34,37.31,37.32,166200.0,26.3146,26.3287,26.3075,26.3146,166200.0
2012-08-14 13:00:00,37.32,37.35,37.31,37.33,206600.0,26.3146,26.3357,26.3075,26.3216,206600.0
2012-08-14 13:10:00,37.32,37.33,37.25,37.28,225700.0,26.3146,26.3216,26.2652,26.2864,225700.0
2012-08-14 13:20:00,37.27,37.31,37.23,37.23,191900.0,26.2793,26.3075,26.2511,26.2511,191900.0
2012-08-14 13:30:00,37.24,37.27,37.22,37.24,272500.0,26.2582,26.2793,26.2441,26.2582,272500.0
2012-08-14 13:40:00,37.24,37.27,37.21,37.27,277400.0,26.2582,26.2793,26.237,26.2793,277400.0
2012-08-14 13:50:00,37.27,37.29,37.26,37.28,92400.0,26.2793,26.2934,26.2723,26.2864,92400.0
2012-08-14 14:00:00,37.28,37.3,37.27,37.29,182100.0,26.2864,26.3005,26.2793,26.2934,182100.0
2012-08-14 14:10:00,37.29,37.32,37.23,37.24,404300.0,26.2934,26.3146,26.2511,26.2582,404300.0
2012-08-14 14:20:00,37.24,37.28,37.23,37.27,203300.0,26.2582,26.2864,26.2511,26.2793,203300.0
2012-08-14 14:30:00,37.27,37.29,37.23,37.24,205200.0,26.2793,26.2934,26.2511,26.2582,205200.0
2012-08-14 14:40:00,37.24,37.27,37.23,37.26,266700.0,26.2582,26.2793,26.2511,26.2723,266700.0
2012-08-14 14:50:00,37.26,37.28,37.22,37.26,263200.0,26.2723,26.2864,26.2441,26.2723,263200.0
2012-08-14 15:00:00,37.27,37.28,37.15,37.16,353800.0,26.2793,26.2864,26.1947,26.2017,353800.0
2012-08-14 15:10:00,37.16,37.19,37.1,37.13,338100.0,26.2017,26.2229,26.1594,26.1806,338100.0
2012-08-14 15:20:00,37.12,37.16,37.08,37.08,488000.0,26.1735,26.2017,26.1453,26.1453,488000.0
2012-08-14 15:30:00,37.08,37.1,36.98,37.05,755900.0,26.1453,26.1594,26.0748,26.1242,755900.0
2012-08-14 15:40:00,37.05,37.09,37.03,37.06,460500.0,26.1242,26.1524,26.1101,26.1312,460500.0
2012-08-14 15:50:00,37.07,37.11,36.98,37.09,1348300.0,26.1383,26.1665,26.0748,26.1524,1348300.0
2012-08-15 09:30:00,37.07,37.13,36.95,37.0,740300.0,26.1383,26.1806,26.0537,26.0889,740300.0
2012-08-15 09:40:00,37.01,37.38,37.01,37.36,725800.0,26.096,26.3569,26.096,26.3428,725800.0
2012-08-15 09:50:00,37.36,37.41,37.22,37.25,669100.0,26.3428,26.378,26.2441,26.2652,669100.0
2012-08-15 10:00:00,37.25,37.27,37.19,37.22,395000.0,26.2652,26.2793,26.2229,26.2441,395000.0
2012-08-15 10:10:00,37.22,37.26,37.16,37.2,289000.0,26.2441,26.2723,26.2017,26.23,289000.0
2012-08-15 10:20:00,37.21,37.23,37.14,37.2,375300.0,26.237,26.2511,26.1876,26.23,375300.0
2012-08-15 10:30:00,37.2,37.24,37.13,37.13,355500.0,26.23,26.2582,26.1806,26.1806,355500.0
2012-08-15 10:40:00,37.14,37.14,37.04,37.05,342100.0,26.1876,26.1876,26.1171,26.1242,342100.0
2012-08-15 10:50:00,37.04,37.09,37.02,37.08,340200.0,26.1171,26.1524,26.103,26.1453,340200.0
2012-08-15 11:00:00,37.08,37.1,37.04,37.1,305400.0,26.1453,26.1594,26.1171,26.1594,305400.0
2012-08-15 11:10:00,37.1,37.11,37.06,37.1,361600.0,26.1594,26.1665,26.1312,26.1594,361600.0
2012-08-15 11:20:00,37.09,37.1,37.02,37.05,181400.0,26.1524,26.1594,26.103,26.1242,181400.0
2012-08-15 11:30:00,37.06,37.1,37.04,37.09,157600.0,26.1312,26.1594,26.1171,26.1524,157600.0
2012-08-15 11:40:00,37.09,37.11,37.08,37.11,196400.0,26.1524,26.1665,26.1453,26.1665,196400.0
2012-08-15 11:50:00,37.11,37.16,37.1,37.14,355000.0,26.1665,26.2017,26.1594,26.1876,355000.0
2012-08-15 12:00:00,37.14,37.22,37.14,37.21,220300.0,26.1876,26.2441,26.1876,26.237,220300.0
2012-08-15 12:10:00,37.2,37.22,37.19,37.21,186400.0,26.23,26.2441,26.2229,26.237,186400.0
2012-08-15 12:20:00,37.21,37.26,37.21,37.23,159100.0,26.237,26.2723,26.237,26.2511,159100.0
2012-08-15 12:30:00,37.24,37.25,37.17,37.21,202300.0,26.2582,26.2652,26.2088,26.237,202300.0
2012-08-15 12:40:00,37.2,37.23,37.19,37.21,130200.0,26.23,26.2511,26.2229,26.237,130200.0
2012-08-15 12:50:00,37.21,37.24,37.18,37.22,251300.0,26.237,26.2582,26.2159,26.2441,251300.0
2012-08-15 13:00:00,37.22,37.24,37.2,37.23,110800.0,26.2441,26.2582,26.23,26.2511,110800.0
2012-08-15 13:10:00,37.23,37.25,37.22,37.23,112900.0,26.2511,26.2652,26.2441,26.2511,112900.0
2012-08-15 13:20:00,37.23,37.25,37.22,37.24,290700.0,26.2511,26.2652,26.2441,26.2582,290700.0
2012-08-15 13:30:00,37.25,37.28,37.24,37.28,203500.0,26.2652,26.2864,26.2582,26.2864,203500.0
2012-08-15 13:40:00,37.28,37.3,37.26,37.3,335200.0,26.2864,26.3005,26.2723,26.3005,335200.0
2012-08-15 13:50:00,37.3,37.31,37.28,37.29,150400.0,26.3005,26.3075,26.2864,26.2934,150400.0
2012-08-15 14:00:00,37.29,37.29,37.25,37.25,140700.0,26.2934,26.2934,26.2652,26.2652,140700.0
2012-08-15 14:10:00,37.25,37.26,37.23,37.23,217800.0,26.2652,26.2723,26.2511,26.2511,217800.0
2012-08-15 14:20:00,37.23,37.26,37.22,37.25,235400.0,26.2511,26.2723,26.2441,26.2652,235400.0
2012-08-15 14:30:00,37.25,37.29,36.97,37.05,3129000.0,26.2652,26.2934,26.0678,26.1242,3129000.0
2012-08-15 14:40:00,37.04,37.15,37.0,37.1,1127200.0,26.1171,26.1947,26.0889,26.1594,1127200.0
2012-08-15 14:50:00,37.09,37.14,37.08,37.09,397500.0,26.1524,26.1876,26.1453,26.1524,397500.0
2012-08-15 15:00:00,37.1,37.17,37.08,37.09,470800.0,26.1594,26.2088,26.1453,26.1524,470800.0
2012-08-15 15:10:00,37.09,37.11,37.06,37.09,331000.0,26.1524,26.1665,26.1312,26.1524,331000.0
2012-08-15 15:20:00,37.09,37.13,37.07,37.09,380200.0,26.1524,26.1806,26.1383,26.1524,380200.0
2012-08-15 15:30:00,37.09,37.11,37.06,37.07,320400.0,26.1524,26.1665,26.1312,26.1383,320400.0
2012-08-15 15:40:00,37.06,37.09,37.04,37.08,404900.0,26.1312,26.1524,26.1171,26.1453,404900.0
2012-08-15 15:50:00,37.09,37.13,37.07,37.1,1161900.0,26.1524,26.1806,26.1383,26.1594,1161900.0
2012-08-16 09:30:00,37.18,37.35,37.11,37.18,608500.0,26.2159,26.3357,26.1665,26.2159,608500.0
2012-08-16 09:40:00,37.18,37.18,37.1,37.11,286900.0,26.2159,26.2159,26.1594,26.1665,286900.0
2012-08-16 09:50:00,37.11,37.11,36.98,37.01,340600.0,26.1665,26.1665,26.0748,26.096,340600.0
2012-08-16 10:00:00,37.01,37.01,36.8,36.9,705700.0,26.096,26.096,25.9479,26.0184,705700.0
2012-08-16 10:10:00,36.9,36.91,36.8,36.86,471200.0,26.0184,26.0255,25.9479,25.9902,471200.0
2012-08-16 10:20:00,36.87,37.04,36.86,37.01,385900.0,25.9973,26.1171,25.9902,26.096,385900.0
2012-08-16 10:30:00,37.01,37.12,36.99,37.12,533400.0,26.096,26.1735,26.0819,26.1735,533400.0
2012-08-16 10:40:00,37.13,37.18,37.11,37.13,438900.0,26.1806,26.2159,26.1665,26.1806,438900.0
2012-08-16 10:50:00,37.13,37.15,37.08,37.09,345200.0,26.1806,26.1947,26.1453,26.1524,345200.0
2012-08-16 11:00:00,37.1,37.12,37.02,37.04,393800.0,26.1594,26.1735,26.103,26.1171,393800.0
2012-08-16 11:10:00,37.04,37.08,37.01,37.06,268000.0,26.1171,26.1453,26.096,26.1312,268000.0
2012-08-16 11:20:00,37.06,37.07,37.04,37.06,153000.0,26.1312,26.1383,26.1171,26.1312,153000.0
2012-08-16 11:30:00,37.06,37.14,37.05,37.12,370200.0,26.1312,26.1876,26.1242,26.1735,370200.0
2012-08-16 11:40:00,37.13,37.16,37.11,37.16,260200.0,26.1806,26.2017,26.1665,26.2017,260200.0
2012-08-16 11:50:00,37.16,37.28,37.15,37.24,460000.0,26.2017,26.2864,26.1947,26.2582,460000.0
2012-08-16 12:00:00,37.24,37.24,37.18,37.23,295000.0,26.2582,26.2582,26.2159,26.2511,295000.0
2012-08-16 12:10:00,37.22,37.24,37.17,37.2,248100.0,26.2441,26.2582,26.2088,26.23,248100.0
2012-08-16 12:20:00,37.2,37.2,37.13,37.13,179000.0,26.23,26.23,26.1806,26.1806,179000.0
2012-08-16 12:30:00,37.14,37.15,37.09,37.13,227000.0,26.1876,26.1947,26.1524,26.1806,227000.0
2012-08-16 12:40:00,37.14,37.15,37.09,37.12,234500.0,26.1876,26.1947,26.1524,26.1735,234500.0
2012-08-16 12:50:00,37.11,37.18,37.11,37.16,213700.0,26.1665,26.2159,26.1665,26.2017,213700.0
2012-08-16 13:00:00,37.15,37.18,37.12,37.15,194100.0,26.1947,26.2159,26.1735,26.1947,194100.0
2012-08-16 13:10:00,37.15,37.16,37.13,37.15,171400.0,26.1947,26.2017,26.1806,26.1947,171400.0
2012-08-16 13:20:00,37.14,37.16,37.14,37.15,78900.0,26.1876,26.2017,26.1876,26.1947,78900.0
2012-08-16 13:30:00,37.15,37.16,37.14,37.16,132000.0,26.1947,26.2017,26.1876,26.2017,132000.0
2012-08-16 13:40:00,37.15,37.19,37.13,37.16,578200.0,26.1947,26.2229,26.1806,26.2017,578200.0
2012-08-16 13:50:00,37.16,37.17,37.13,37.14,160100.0,26.2017,26.2088,26.1806,26.1876,160100.0
2012-08-16 14:00:00,37.15,37.22,37.13,37.2,306100.0,26.1947,26.2441,26.1806,26.23,306100.0
2012-08-16 14:10:00,37.21,37.21,37.13,37.13,292700.0,26.237,26.237,26.1806,26.1806,292700.0
2012-08-16 14:20:00,37.13,37.14,37.06,37.07,348400.0,26.1806,26.1876,26.1312,26.1383,348400.0
2012-08-16 14:30:00,37.08,37.18,37.07,37.16,707700.0,26.1453,26.2159,26.1383,26.2017,707700.0
2012-08-16 14:40:00,37.16,37.16,37.09,37.09,353300.0,26.2017,26.2017,26.1524,26.1524,353300.0
2012-08-16 14:50:00,37.09,37.1,37.01,37.04,556900.0,26.1524,26.1594,26.096,26.1171,556900.0
2012-08-16 15:00:00,37.05,37.08,37.01,37.07,389800.0,26.1242,26.1453,26.096,26.1383,389800.0
2012-08-16 15:10:00,37.06,37.14,37.06,37.13,340800.0,26.1312,26.1876,26.1312,26.1806,340800.0
2012-08-16 15:20:00,37.13,37.13,37.09,37.12,354600.0,26.1806,26.1806,26.1524,26.1735,354600.0
2012-08-16 15:30:00,37.12,37.12,37.09,37.09,306900.0,26.1735,26.1735,26.1524,26.1524,306900.0
2012-08-16 15:40:00,37.09,37.09,37.0,37.07,872000.0,26.1524,26.1524,26.0889,26.1383,872000.0
2012-08-16 15:50:00,37.06,37.09,37.02,37.09,976700.0,26.1312,26.1524,26.103,26.1524,976700.0
2012-08-17 09:30:00,37.2,37.2,37.01,37.04,2217200.0,26.23,26.23,26.096,26.1171,2217200.0
2012-08-17 09:40:00,37.04,37.04,36.9,36.97,464400.0,26.1171,26.1171,26.0184,26.0678,464400.0
2012-08-17 09:50:00,36.98,37.06,36.96,37.04,502200.0,26.0748,26.1312,26.0607,26.1171,502200.0
2012-08-17 10:00:00,37.04,37.1,36.99,37.09,339100.0,26.1171,26.1594,26.0819,26.1524,339100.0
2012-08-17 10:10:00,37.09,37.13,36.99,37.0,515400.0,26.1524,26.1806,26.0819,26.0889,515400.0
2012-08-17 10:20:00,36.99,37.01,36.93,36.94,455400.0,26.0819,26.096,26.0396,26.0466,455400.0
2012-08-17 10:30:00,36.94,37.02,36.91,36.94,602500.0,26.0466,26.103,26.0255,26.0466,602500.0
2012-08-17 10:40:00,36.95,36.96,36.9,36.95,346300.0,26.0537,26.0607,26.0184,26.0537,346300.0
2012-08-17 10:50:00,36.94,36.98,36.92,36.93,370900.0,26.0466,26.0748,26.0325,26.0396,370900.0
2012-08-17 11:00:00,36.93,36.95,36.9,36.93,393600.0,26.0396,26.0537,26.0184,26.0396,393600.0
2012-08-17 11:10:00,36.93,36.93,36.9,36.9,413400.0,26.0396,26.0396,26.0184,26.0184,413400.0
2012-08-17 11:20:00,36.9,36.92,36.85,36.85,456300.0,26.0184,26.0325,25.9832,25.9832,456300.0
2012-08-17 11:30:00,36.85,36.91,36.83,36.89,400000.0,25.9832,26.0255,25.9691,26.0114,400000.0
2012-08-17 11:40:00,36.89,36.9,36.82,36.85,365700.0,26.0114,26.0184,25.962,25.9832,365700.0
2012-08-17 11:50:00,36.85,36.87,36.83,36.84,301100.0,25.9832,25.9973,25.9691,25.9761,301100.0
2012-08-17 12:00:00,36.84,36.85,36.81,36.83,307500.0,25.9761,25.9832,25.955,25.9691,307500.0
2012-08-17 12:10:00,36.83,36.87,36.82,36.85,235300.0,25.9691,25.9973,25.962,25.9832,235300.0
2012-08-17 12:20:00,36.86,36.87,36.84,36.86,278900.0,25.9902,25.9973,25.9761,25.9902,278900.0
2012-08-17 12:30:00,36.86,36.87,36.82,36.83,237400.0,25.9902,25.9973,25.962,25.9691,237400.0
2012-08-17 12:40:00,36.84,36.85,36.82,36.83,204200.0,25.9761,25.9832,25.962,25.9691,204200.0
2012-08-17 12:50:00,36.84,36.85,36.81,36.83,183900.0,25.9761,25.9832,25.955,25.9691,183900.0
2012-08-17 13:00:00,36.82,36.83,36.81,36.81,103600.0,25.962,25.9691,25.955,25.955,103600.0
2012-08-17 13:10:00,36.81,36.83,36.81,36.82,157900.0,25.955,25.9691,25.955,25.962,157900.0
2012-08-17 13:20:00,36.81,36.85,36.8,36.83,318100.0,25.955,25.9832,25.9479,25.9691,318100.0
2012-08-17 13:30:00,36.83,36.85,36.82,36.84,232200.0,25.9691,25.9832,25.962,25.9761,232200.0
2012-08-17 13:40:00,36.85,36.89,36.84,36.87,201100.0,25.9832,26.0114,25.9761,25.9973,201100.0
2012-08-17 13:50:00,36.86,36.88,36.85,36.86,113500.0,25.9902,26.0043,25.9832,25.9902,113500.0
2012-08-17 14:00:00,36.87,36.89,36.85,36.88,135900.0,25.9973,26.0114,25.9832,26.0043,135900.0
2012-08-17 14:10:00,36.88,36.91,36.88,36.9,135900.0,26.0043,26.0255,26.0043,26.0184,135900.0
2012-08-17 14:20:00,36.9,36.96,36.89,36.95,330200.0,26.0184,26.0607,26.0114,26.0537,330200.0
2012-08-17 14:30:00,36.95,36.96,36.93,36.95,185800.0,26.0537,26.0607,26.0396,26.0537,185800.0
2012-08-17 14:40:00,36.95,36.97,36.93,36.95,301500.0,26.0537,26.0678,26.0396,26.0537,301500.0
2012-08-17 14:50:00,36.95,36.95,36.93,36.94,157200.0,26.0537,26.0537,26.0396,26.0466,157200.0
2012-08-17 15:00:00,36.94,36.96,36.92,36.93,246600.0,26.0466,26.0607,26.0325,26.0396,246600.0
2012-08-17 15:10:00,36.92,36.93,36.88,36.89,249700.0,26.0325,26.0396,26.0043,26.0114,249700.0
2012-08-17 15:20:00,36.89,36.9,36.84,36.87,304300.0,26.0114,26.0184,25.9761,25.9973,304300.0
2012-08-17 15:30:00,36.88,36.9,36.82,36.88,648600.0,26.0043,26.0184,25.962,26.0043,648600.0
2012-08-17 15:40:00,36.87,36.94,36.86,36.94,668500.0,25.9973,26.0466,25.9902,26.0466,668500.0
2012-08-17 15:50:00,36.94,36.99,36.89,36.97,1377000.0,26.0466,26.0819,26.0114,26.0678,1377000.0
2012-08-20 09:30:00,36.92,36.94,36.8,36.9,716900.0,26.0325,26.0466,25.9479,26.0184,716900.0
2012-08-20 09:40:00,36.9,37.25,36.9,37.25,1132700.0,26.0184,26.2652,26.0184,26.2652,1132700.0
2012-08-20 09:50:00,37.23,37.4,37.21,37.24,1157700.0,26.2511,26.371,26.237,26.2582,1157700.0
2012-08-20 10:00:00,37.23,37.4,37.21,37.35,1032400.0,26.2511,26.371,26.237,26.3357,1032400.0
2012-08-20 10:10:00,37.35,37.35,37.24,37.31,867500.0,26.3357,26.3357,26.2582,26.3075,867500.0
2012-08-20 10:20:00,37.31,37.35,37.23,37.34,588900.0,26.3075,26.3357,26.2511,26.3287,588900.0
2012-08-20 10:30:00,37.35,37.35,37.23,37.33,411200.0,26.3357,26.3357,26.2511,26.3216,411200.0
2012-08-20 10:40:00,37.33,37.39,37.27,37.38,521600.0,26.3216,26.3639,26.2793,26.3569,521600.0
2012-08-20 10:50:00,37.39,37.46,37.38,37.44,737600.0,26.3639,26.4133,26.3569,26.3992,737600.0
2012-08-20 11:00:00,37.44,37.45,37.39,37.4,302900.0,26.3992,26.4062,26.3639,26.371,302900.0
2012-08-20 11:10:00,37.39,37.46,37.38,37.46,205600.0,26.3639,26.4133,26.3569,26.4133,205600.0
2012-08-20 11:20:00,37.46,37.5,37.45,37.45,306500.0,26.4133,26.4415,26.4062,26.4062,306500.0
2012-08-20 11:30:00,37.46,37.47,37.4,37.41,286400.0,26.4133,26.4203,26.371,26.378,286400.0
2012-08-20 11:40:00,37.4,37.43,37.39,37.4,171300.0,26.371,26.3921,26.3639,26.371,171300.0
2012-08-20 11:50:00,37.4,37.44,37.39,37.41,321500.0,26.371,26.3992,26.3639,26.378,321500.0
2012-08-20 12:00:00,37.42,37.45,37.41,37.43,208700.0,26.3851,26.4062,26.378,26.3921,208700.0
2012-08-20 12:10:00,37.43,37.47,37.43,37.44,283800.0,26.3921,26.4203,26.3921,26.3992,283800.0
2012-08-20 12:20:00,37.45,37.45,37.39,37.43,144000.0,26.4062,26.4062,26.3639,26.3921,144000.0
2012-08-20 12:30:00,37.43,37.44,37.4,37.43,187300.0,26.3921,26.3992,26.371,26.3921,187300.0
2012-08-20 12:40:00,37.42,37.44,37.41,37.44,234500.0,26.3851,26.3992,26.378,26.3992,234500.0
2012-08-20 12:50:00,37.43,37.45,37.41,37.44,295900.0,26.3921,26.4062,26.378,26.3992,295900.0
2012-08-20 13:00:00,37.45,37.46,37.42,37.42,221800.0,26.4062,26.4133,26.3851,26.3851,221800.0
2012-08-20 13:10:00,37.42,37.46,37.42,37.45,138000.0,26.3851,26.4133,26.3851,26.4062,138000.0
2012-08-20 13:20:00,37.44,37.47,37.44,37.45,164300.0,26.3992,26.4203,26.3992,26.4062,164300.0
2012-08-20 13:30:00,37.46,37.46,37.42,37.42,116700.0,26.4133,26.4133,26.3851,26.3851,116700.0
2012-08-20 13:40:00,37.42,37.45,37.42,37.44,220200.0,26.3851,26.4062,26.3851,26.3992,220200.0
2012-08-20 13:50:00,37.43,37.45,37.43,37.45,203600.0,26.3921,26.4062,26.3921,26.4062,203600.0
2012-08-20 14:00:00,37.44,37.45,37.4,37.42,208600.0,26.3992,26.4062,26.371,26.3851,208600.0
2012-08-20 14:10:00,37.42,37.45,37.41,37.41,176900.0,26.3851,26.4062,26.378,26.378,176900.0
2012-08-20 14:20:00,37.41,37.45,37.41,37.45,150300.0,26.378,26.4062,26.378,26.4062,150300.0
2012-08-20 14:30:00,37.45,37.49,37.44,37.48,388900.0,26.4062,26.4344,26.3992,26.4274,388900.0
2012-08-20 14:40:00,37.48,37.49,37.43,37.43,266100.0,26.4274,26.4344,26.3921,26.3921,266100.0
2012-08-20 14:50:00,37.44,37.45,37.41,37.41,279100.0,26.3992,26.4062,26.378,26.378,279100.0
2012-08-20 15:00:00,37.41,37.43,37.35,37.41,359200.0,26.378,26.3921,26.3357,26.378,359200.0
2012-08-20 15:10:00,37.41,37.42,37.35,37.41,268600.0,26.378,26.3851,26.3357,26.378,268600.0
2012-08-20 15:20:00,37.41,37.46,37.4,37.46,352400.0,26.378,26.4133,26.371,26.4133,352400.0
2012-08-20 15:30:00,37.46,37.49,37.44,37.48,594700.0,26.4133,26.4344,26.3992,26.4274,594700.0
2012-08-20 15:40:00,37.47,37.48,37.4,37.42,766600.0,26.4203,26.4274,26.371,26.3851,766600.0
2012-08-20 15:50:00,37.41,37.42,37.34,37.38,1493700.0,26.378,26.3851,26.3287,26.3569,1493700.0
2012-08-21 09:30:00,37.63,38.12,37.56,38.1,3075000.0,26.5331,26.8787,26.4838,26.8645,3075000.0
2012-08-21 09:40:00,38.1,38.53,38.09,38.44,2952600.0,26.8645,27.1677,26.8575,27.1043,2952600.0
2012-08-21 09:50:00,38.44,38.45,38.25,38.36,1923800.0,27.1043,27.1113,26.9703,27.0479,1923800.0
2012-08-21 10:00:00,38.37,38.62,38.35,38.62,1809200.0,27.0549,27.2312,27.0408,27.2312,1809200.0
2012-08-21 10:10:00,38.61,38.69,38.43,38.48,1418800.0,27.2242,27.2806,27.0972,27.1325,1418800.0
2012-08-21 10:20:00,38.49,38.81,38.48,38.8,1497700.0,27.1395,27.3652,27.1325,27.3581,1497700.0
2012-08-21 10:30:00,38.8,38.86,38.66,38.84,1256600.0,27.3581,27.4004,27.2594,27.3863,1256600.0
2012-08-21 10:40:00,38.84,38.85,38.67,38.7,712200.0,27.3863,27.3934,27.2665,27.2876,712200.0
2012-08-21 10:50:00,38.7,38.74,38.63,38.63,715000.0,27.2876,27.3158,27.2383,27.2383,715000.0
2012-08-21 11:00:00,38.64,38.68,38.5,38.5,1122300.0,27.2453,27.2735,27.1466,27.1466,1122300.0
2012-08-21 11:10:00,38.51,38.54,38.42,38.51,990900.0,27.1536,27.1748,27.0902,27.1536,990900.0
2012-08-21 11:20:00,38.51,38.52,38.28,38.34,962500.0,27.1536,27.1607,26.9915,27.0338,962500.0
2012-08-21 11:30:00,38.35,38.35,38.14,38.22,1035400.0,27.0408,27.0408,26.8928,26.9492,1035400.0
2012-08-21 11:40:00,38.22,38.3,38.08,38.3,901900.0,26.9492,27.0056,26.8504,27.0056,901900.0
2012-08-21 11:50:00,38.3,38.48,38.29,38.44,862700.0,27.0056,27.1325,26.9985,27.1043,862700.0
2012-08-21 12:00:00,38.43,38.46,38.32,38.37,555400.0,27.0972,27.1184,27.0197,27.0549,555400.0
2012-08-21 12:10:00,38.36,38.4,38.23,38.27,474100.0,27.0479,27.0761,26.9562,26.9844,474100.0
2012-08-21 12:20:00,38.27,38.42,38.27,38.41,479500.0,26.9844,27.0902,26.9844,27.0831,479500.0
2012-08-21 12:30:00,38.41,38.42,38.3,38.39,389600.0,27.0831,27.0902,27.0056,27.069,389600.0
2012-08-21 12:40:00,38.39,38.4,38.3,38.36,429900.0,27.069,27.0761,27.0056,27.0479,429900.0
2012-08-21 12:50:00,38.36,38.38,38.31,38.34,302300.0,27.0479,27.062,27.0126,27.0338,302300.0
2012-08-21 13:00:00,38.33,38.34,38.31,38.32,270100.0,27.0267,27.0338,27.0126,27.0197,270100.0
2012-08-21 13:10:00,38.31,38.4,38.26,38.37,413800.0,27.0126,27.0761,26.9774,27.0549,413800.0
2012-08-21 13:20:00,38.36,38.37,38.26,38.35,358300.0,27.0479,27.0549,26.9774,27.0408,358300.0
2012-08-21 13:30:00,38.35,38.35,38.29,38.3,308400.0,27.0408,27.0408,26.9985,27.0056,308400.0
2012-08-21 13:40:00,38.3,38.3,38.11,38.16,543200.0,27.0056,27.0056,26.8716,26.9069,543200.0
2012-08-21 13:50:00,38.16,38.24,38.16,38.19,544800.0,26.9069,26.9633,26.9069,26.928,544800.0
2012-08-21 14:00:00,38.19,38.23,38.15,38.18,413900.0,26.928,26.9562,26.8998,26.921,413900.0
2012-08-21 14:10:00,38.18,38.22,38.14,38.14,328800.0,26.921,26.9492,26.8928,26.8928,328800.0
2012-08-21 14:20:00,38.14,38.17,38.08,38.1,334900.0,26.8928,26.9139,26.8504,26.8645,334900.0
2012-08-21 14:30:00,38.1,38.16,38.0,38.03,539900.0,26.8645,26.9069,26.794,26.8152,539900.0
2012-08-21 14:40:00,38.02,38.04,37.93,38.02,572100.0,26.8081,26.8222,26.7447,26.8081,572100.0
2012-08-21 14:50:00,38.02,38.05,38.01,38.05,351800.0,26.8081,26.8293,26.8011,26.8293,351800.0
2012-08-21 15:00:00,38.05,38.05,37.9,37.92,443600.0,26.8293,26.8293,26.7235,26.7376,443600.0
2012-08-21 15:10:00,37.93,37.93,37.76,37.81,563500.0,26.7447,26.7447,26.6248,26.6601,563500.0
2012-08-21 15:20:00,37.81,37.91,37.78,37.91,723300.0,26.6601,26.7306,26.6389,26.7306,723300.0
2012-08-21 15:30:00,37.91,37.98,37.87,37.98,733400.0,26.7306,26.7799,26.7024,26.7799,733400.0
2012-08-21 15:40:00,37.98,38.14,37.97,38.01,1563900.0,26.7799,26.8928,26.7729,26.8011,1563900.0
2012-08-21 15:50:00,38.02,38.08,37.97,38.02,1728500.0,26.8081,26.8504,26.7729,26.8081,1728500.0
2012-08-22 09:30:00,37.88,37.98,37.6,37.81,1089300.0,26.7094,26.7799,26.512,26.6601,1089300.0
2012-08-22 09:40:00,37.82,37.99,37.78,37.84,685700.0,26.6671,26.787,26.6389,26.6812,685700.0
2012-08-22 09:50:00,37.85,37.98,37.83,37.97,446200.0,26.6883,26.7799,26.6742,26.7729,446200.0
2012-08-22 10:00:00,37.97,37.97,37.86,37.96,685000.0,26.7729,26.7729,26.6953,26.7658,685000.0
2012-08-22 10:10:00,37.96,37.99,37.93,37.98,595600.0,26.7658,26.787,26.7447,26.7799,595600.0
2012-08-22 10:20:00,37.98,38.11,37.96,38.11,587400.0,26.7799,26.8716,26.7658,26.8716,587400.0
2012-08-22 10:30:00,38.11,38.18,38.1,38.11,581600.0,26.8716,26.921,26.8645,26.8716,581600.0
2012-08-22 10:40:00,38.1,38.12,37.96,37.96,426600.0,26.8645,26.8787,26.7658,26.7658,426600.0
2012-08-22 10:50:00,37.96,37.98,37.88,37.89,408400.0,26.7658,26.7799,26.7094,26.7165,408400.0
2012-08-22 11:00:00,37.88,37.88,37.77,37.81,553500.0,26.7094,26.7094,26.6319,26.6601,553500.0
2012-08-22 11:10:00,37.81,37.85,37.72,37.72,307500.0,26.6601,26.6883,26.5966,26.5966,307500.0
2012-08-22 11:20:00,37.73,37.78,37.68,37.76,349400.0,26.6037,26.6389,26.5684,26.6248,349400.0
2012-08-22 11:30:00,37.76,37.85,37.73,37.84,243500.0,26.6248,26.6883,26.6037,26.6812,243500.0
2012-08-22 11:40:00,37.84,37.84,37.76,37.78,271200.0,26.6812,26.6812,26.6248,26.6389,271200.0
2012-08-22 11:50:00,37.78,37.8,37.71,37.74,225700.0,26.6389,26.653,26.5896,26.6107,225700.0
2012-08-22 12:00:00,37.74,37.81,37.73,37.77,207500.0,26.6107,26.6601,26.6037,26.6319,207500.0
2012-08-22 12:10:00,37.76,37.8,37.75,37.79,127900.0,26.6248,26.653,26.6178,26.646,127900.0
2012-08-22 12:20:00,37.79,37.8,37.76,37.79,135300.0,26.646,26.653,26.6248,26.646,135300.0
2012-08-22 12:30:00,37.79,37.79,37.68,37.7,181700.0,26.646,26.646,26.5684,26.5825,181700.0
2012-08-22 12:40:00,37.7,37.71,37.67,37.68,158500.0,26.5825,26.5896,26.5614,26.5684,158500.0
2012-08-22 12:50:00,37.68,37.69,37.57,37.59,278200.0,26.5684,26.5755,26.4908,26.5049,278200.0
2012-08-22 13:00:00,37.59,37.63,37.57,37.6,149100.0,26.5049,26.5331,26.4908,26.512,149100.0
2012-08-22 13:10:00,37.6,37.61,37.56,37.6,148600.0,26.512,26.519,26.4838,26.512,148600.0
2012-08-22 13:20:00,37.59,37.67,37.59,37.67,217200.0,26.5049,26.5614,26.5049,26.5614,217200.0
2012-08-22 13:30:00,37.67,37.71,37.63,37.69,186700.0,26.5614,26.5896,26.5331,26.5755,186700.0
2012-08-22 13:40:00,37.69,37.79,37.68,37.76,157300.0,26.5755,26.646,26.5684,26.6248,157300.0
2012-08-22 13:50:00,37.76,37.76,37.69,37.74,115500.0,26.6248,26.6248,26.5755,26.6107,115500.0
2012-08-22 14:00:00,37.73,37.93,37.73,37.8,880000.0,26.6037,26.7447,26.6037,26.653,880000.0
2012-08-22 14:10:00,37.8,37.9,37.69,37.74,524600.0,26.653,26.7235,26.5755,26.6107,524600.0
2012-08-22 14:20:00,37.74,37.81,37.7,37.81,342100.0,26.6107,26.6601,26.5825,26.6601,342100.0
2012-08-22 14:30:00,37.81,37.93,37.79,37.91,398600.0,26.6601,26.7447,26.646,26.7306,398600.0
2012-08-22 14:40:00,37.9,37.99,37.89,37.98,418900.0,26.7235,26.787,26.7165,26.7799,418900.0
2012-08-22 14:50:00,37.99,38.04,37.97,38.01,465400.0,26.787,26.8222,26.7729,26.8011,465400.0
2012-08-22 15:00:00,38.01,38.01,37.94,37.97,295400.0,26.8011,26.8011,26.7517,26.7729,295400.0
2012-08-22 15:10:00,37.98,38.0,37.87,37.87,322400.0,26.7799,26.794,26.7024,26.7024,322400.0
2012-08-22 15:20:00,37.87,37.93,37.86,37.89,284200.0,26.7024,26.7447,26.6953,26.7165,284200.0
2012-08-22 15:30:00,37.9,37.93,37.83,37.86,352800.0,26.7235,26.7447,26.6742,26.6953,352800.0
2012-08-22 15:40:00,37.86,37.93,37.81,37.85,553700.0,26.6953,26.7447,26.6601,26.6883,553700.0
2012-08-22 15:50:00,37.85,37.91,37.83,37.83,907600.0,26.6883,26.7306,26.6742,26.6742,907600.0
2012-08-23 09:30:00,37.81,37.89,37.63,37.67,600400.0,26.6601,26.7165,26.5331,26.5614,600400.0
2012-08-23 09:40:00,37.67,37.81,37.64,37.64,406700.0,26.5614,26.6601,26.5402,26.5402,406700.0
2012-08-23 09:50:00,37.64,37.69,37.5,37.52,532600.0,26.5402,26.5755,26.4415,26.4556,532600.0
2012-08-23 10:00:00,37.52,37.6,37.5,37.51,467800.0,26.4556,26.512,26.4415,26.4485,467800.0
2012-08-23 10:10:00,37.51,37.54,37.46,37.48,625200.0,26.4485,26.4697,26.4133,26.4274,625200.0
2012-08-23 10:20:00,37.48,37.55,37.45,37.49,454400.0,26.4274,26.4767,26.4062,26.4344,454400.0
2012-08-23 10:30:00,37.49,37.57,37.45,37.55,323300.0,26.4344,26.4908,26.4062,26.4767,323300.0
2012-08-23 10:40:00,37.55,37.63,37.5,37.59,365400.0,26.4767,26.5331,26.4415,26.5049,365400.0
2012-08-23 10:50:00,37.58,37.6,37.53,37.55,338200.0,26.4979,26.512,26.4626,26.4767,338200.0
2012-08-23 11:00:00,37.55,37.55,37.45,37.5,291000.0,26.4767,26.4767,26.4062,26.4415,291000.0
2012-08-23 11:10:00,37.5,37.59,37.48,37.59,287600.0,26.4415,26.5049,26.4274,26.5049,287600.0
2012-08-23 11:20:00,37.59,37.59,37.47,37.49,367400.0,26.5049,26.5049,26.4203,26.4344,367400.0
2012-08-23 11:30:00,37.48,37.49,37.4,37.41,338900.0,26.4274,26.4344,26.371,26.378,338900.0
2012-08-23 11:40:00,37.41,37.44,37.39,37.43,199900.0,26.378,26.3992,26.3639,26.3921,199900.0
2012-08-23 11:50:00,37.43,37.44,37.39,37.41,258700.0,26.3921,26.3992,26.3639,26.378,258700.0
2012-08-23 12:00:00,37.42,37.43,37.3,37.34,509700.0,26.3851,26.3921,26.3005,26.3287,509700.0
2012-08-23 12:10:00,37.34,37.38,37.33,37.34,282500.0,26.3287,26.3569,26.3216,26.3287,282500.0
2012-08-23 12:20:00,37.35,37.41,37.31,37.38,250700.0,26.3357,26.378,26.3075,26.3569,250700.0
2012-08-23 12:30:00,37.39,37.42,37.35,37.37,226400.0,26.3639,26.3851,26.3357,26.3498,226400.0
2012-08-23 12:40:00,37.37,37.42,37.36,37.41,198200.0,26.3498,26.3851,26.3428,26.378,198200.0
2012-08-23 12:50:00,37.41,37.42,37.33,37.37,274900.0,26.378,26.3851,26.3216,26.3498,274900.0
2012-08-23 13:00:00,37.37,37.4,37.34,37.39,207100.0,26.3498,26.371,26.3287,26.3639,207100.0
2012-08-23 13:10:00,37.39,37.4,37.32,37.35,287600.0,26.3639,26.371,26.3146,26.3357,287600.0
2012-08-23 13:20:00,37.36,37.37,37.27,37.28,306100.0,26.3428,26.3498,26.2793,26.2864,306100.0
2012-08-23 13:30:00,37.28,37.31,37.25,37.27,290700.0,26.2864,26.3075,26.2652,26.2793,290700.0
2012-08-23 13:40:00,37.27,37.31,37.27,37.31,151800.0,26.2793,26.3075,26.2793,26.3075,151800.0
2012-08-23 13:50:00,37.31,37.33,37.29,37.32,197800.0,26.3075,26.3216,26.2934,26.3146,197800.0
2012-08-23 14:00:00,37.31,37.33,37.31,37.32,130500.0,26.3075,26.3216,26.3075,26.3146,130500.0
2012-08-23 14:10:00,37.32,37.37,37.32,37.34,203500.0,26.3146,26.3498,26.3146,26.3287,203500.0
2012-08-23 14:20:00,37.33,37.36,37.3,37.35,232800.0,26.3216,26.3428,26.3005,26.3357,232800.0
2012-08-23 14:30:00,37.35,37.37,37.31,37.31,319500.0,26.3357,26.3498,26.3075,26.3075,319500.0
2012-08-23 14:40:00,37.32,37.42,37.31,37.41,357500.0,26.3146,26.3851,26.3075,26.378,357500.0
2012-08-23 14:50:00,37.41,37.41,37.37,37.38,262400.0,26.378,26.378,26.3498,26.3569,262400.0
2012-08-23 15:00:00,37.37,37.42,37.34,37.41,315300.0,26.3498,26.3851,26.3287,26.378,315300.0
2012-08-23 15:10:00,37.42,37.42,37.35,37.35,383400.0,26.3851,26.3851,26.3357,26.3357,383400.0
2012-08-23 15:20:00,37.36,37.36,37.22,37.25,754200.0,26.3428,26.3428,26.2441,26.2652,754200.0
2012-08-23 15:30:00,37.25,37.28,37.22,37.25,561000.0,26.2652,26.2864,26.2441,26.2652,561000.0
2012-08-23 15:40:00,37.25,37.26,37.2,37.21,1069000.0,26.2652,26.2723,26.23,26.237,1069000.0
2012-08-23 15:50:00,37.21,37.25,37.2,37.24,1525300.0,26.237,26.2652,26.23,26.2582,1525300.0
2012-08-24 09:30:00,36.94,37.01,36.76,36.83,1149000.0,26.0466,26.096,25.9197,25.9691,1149000.0
2012-08-24 09:40:00,36.83,36.89,36.82,36.87,427000.0,25.9691,26.0114,25.962,25.9973,427000.0
2012-08-24 09:50:00,36.87,36.87,36.67,36.68,993100.0,25.9973,25.9973,25.8562,25.8633,993100.0
2012-08-24 10:00:00,36.68,36.8,36.68,36.77,633100.0,25.8633,25.9479,25.8633,25.9268,633100.0
2012-08-24 10:10:00,36.76,36.8,36.7,36.7,684000.0,25.9197,25.9479,25.8774,25.8774,684000.0
2012-08-24 10:20:00,36.7,36.83,36.67,36.81,482000.0,25.8774,25.9691,25.8562,25.955,482000.0
2012-08-24 10:30:00,36.82,36.9,36.8,36.86,788800.0,25.962,26.0184,25.9479,25.9902,788800.0
2012-08-24 10:40:00,36.86,36.86,36.78,36.78,932300.0,25.9902,25.9902,25.9338,25.9338,932300.0
2012-08-24 10:50:00,36.77,36.83,36.76,36.78,356100.0,25.9268,25.9691,25.9197,25.9338,356100.0
2012-08-24 11:00:00,36.79,36.84,36.78,36.82,599000.0,25.9409,25.9761,25.9338,25.962,599000.0
2012-08-24 11:10:00,36.82,37.06,36.82,37.02,1082600.0,25.962,26.1312,25.962,26.103,1082600.0
2012-08-24 11:20:00,37.02,37.11,37.01,37.07,516300.0,26.103,26.1665,26.096,26.1383,516300.0
2012-08-24 11:30:00,37.07,37.15,37.06,37.09,484400.0,26.1383,26.1947,26.1312,26.1524,484400.0
2012-08-24 11:40:00,37.09,37.11,37.01,37.01,427000.0,26.1524,26.1665,26.096,26.096,427000.0
2012-08-24 11:50:00,37.01,37.09,37.01,37.07,168200.0,26.096,26.1524,26.096,26.1383,168200.0
2012-08-24 12:00:00,37.07,37.14,37.05,37.09,193900.0,26.1383,26.1876,26.1242,26.1524,193900.0
2012-08-24 12:10:00,37.1,37.15,37.08,37.14,181400.0,26.1594,26.1947,26.1453,26.1876,181400.0
2012-08-24 12:20:00,37.14,37.3,37.13,37.3,346000.0,26.1876,26.3005,26.1806,26.3005,346000.0
2012-08-24 12:30:00,37.29,37.3,37.24,37.3,279400.0,26.2934,26.3005,26.2582,26.3005,279400.0
2012-08-24 12:40:00,37.3,37.43,37.29,37.41,452600.0,26.3005,26.3921,26.2934,26.378,452600.0
2012-08-24 12:50:00,37.42,37.44,37.32,37.34,294400.0,26.3851,26.3992,26.3146,26.3287,294400.0
2012-08-24 13:00:00,37.34,37.34,37.24,37.29,390300.0,26.3287,26.3287,26.2582,26.2934,390300.0
2012-08-24 13:10:00,37.3,37.38,37.29,37.35,225600.0,26.3005,26.3569,26.2934,26.3357,225600.0
2012-08-24 13:20:00,37.35,37.37,37.29,37.31,245100.0,26.3357,26.3498,26.2934,26.3075,245100.0
2012-08-24 13:30:00,37.31,37.37,37.3,37.37,185700.0,26.3075,26.3498,26.3005,26.3498,185700.0
2012-08-24 13:40:00,37.36,37.43,37.32,37.39,299600.0,26.3428,26.3921,26.3146,26.3639,299600.0
2012-08-24 13:50:00,37.38,37.42,37.3,37.33,275900.0,26.3569,26.3851,26.3005,26.3216,275900.0
2012-08-24 14:00:00,37.33,37.34,37.28,37.29,223900.0,26.3216,26.3287,26.2864,26.2934,223900.0
2012-08-24 14:10:00,37.28,37.32,37.28,37.32,219700.0,26.2864,26.3146,26.2864,26.3146,219700.0
2012-08-24 14:20:00,37.32,37.33,37.29,37.31,213400.0,26.3146,26.3216,26.2934,26.3075,213400.0
2012-08-24 14:30:00,37.32,37.33,37.26,37.26,218500.0,26.3146,26.3216,26.2723,26.2723,218500.0
2012-08-24 14:40:00,37.26,37.28,37.22,37.22,267200.0,26.2723,26.2864,26.2441,26.2441,267200.0
2012-08-24 14:50:00,37.22,37.23,37.18,37.19,295500.0,26.2441,26.2511,26.2159,26.2229,295500.0
2012-08-24 15:00:00,37.19,37.2,37.14,37.15,358400.0,26.2229,26.23,26.1876,26.1947,358400.0
2012-08-24 15:10:00,37.15,37.22,37.14,37.22,437900.0,26.1947,26.2441,26.1876,26.2441,437900.0
2012-08-24 15:20:00,37.22,37.27,37.2,37.24,392500.0,26.2441,26.2793,26.23,26.2582,392500.0
2012-08-24 15:30:00,37.24,37.25,37.18,37.23,394300.0,26.2582,26.2652,26.2159,26.2511,394300.0
2012-08-24 15:40:00,37.23,37.29,37.2,37.24,744100.0,26.2511,26.2934,26.23,26.2582,744100.0
2012-08-24 15:50:00,37.25,37.25,37.14,37.18,1618200.0,26.2652,26.2652,26.1876,26.2159,1618200.0
2012-08-27 09:30:00,37.31,37.31,37.1,37.16,789400.0,26.3075,26.3075,26.1594,26.2017,789400.0
2012-08-27 09:40:00,37.17,37.24,37.1,37.16,552500.0,26.2088,26.2582,26.1594,26.2017,552500.0
2012-08-27 09:50:00,37.17,37.17,37.0,37.01,385000.0,26.2088,26.2088,26.0889,26.096,385000.0
2012-08-27 10:00:00,37.0,37.07,37.0,37.03,454100.0,26.0889,26.1383,26.0889,26.1101,454100.0
2012-08-27 10:10:00,37.02,37.04,36.93,37.01,667400.0,26.103,26.1171,26.0396,26.096,667400.0
2012-08-27 10:20:00,37.02,37.08,36.95,36.98,966700.0,26.103,26.1453,26.0537,26.0748,966700.0
2012-08-27 10:30:00,36.99,37.0,36.9,36.97,422400.0,26.0819,26.0889,26.0184,26.0678,422400.0
2012-08-27 10:40:00,36.98,37.04,36.97,37.03,275200.0,26.0748,26.1171,26.0678,26.1101,275200.0
2012-08-27 10:50:00,37.03,37.06,36.95,37.02,448000.0,26.1101,26.1312,26.0537,26.103,448000.0
2012-08-27 11:00:00,37.01,37.21,37.0,37.21,1139300.0,26.096,26.237,26.0889,26.237,1139300.0
2012-08-27 11:10:00,37.21,37.31,37.15,37.25,1310200.0,26.237,26.3075,26.1947,26.2652,1310200.0
2012-08-27 11:20:00,37.26,37.3,37.21,37.29,839500.0,26.2723,26.3005,26.237,26.2934,839500.0
2012-08-27 11:30:00,37.29,37.34,37.27,37.33,403400.0,26.2934,26.3287,26.2793,26.3216,403400.0
2012-08-27 11:40:00,37.34,37.4,37.31,37.39,497600.0,26.3287,26.371,26.3075,26.3639,497600.0
2012-08-27 11:50:00,37.39,37.44,37.34,37.36,938000.0,26.3639,26.3992,26.3287,26.3428,938000.0
2012-08-27 12:00:00,37.35,37.4,37.34,37.37,259000.0,26.3357,26.371,26.3287,26.3498,259000.0
2012-08-27 12:10:00,37.37,37.41,37.36,37.37,180100.0,26.3498,26.378,26.3428,26.3498,180100.0
2012-08-27 12:20:00,37.36,37.39,37.35,37.37,173900.0,26.3428,26.3639,26.3357,26.3498,173900.0
2012-08-27 12:30:00,37.37,37.38,37.33,37.36,192600.0,26.3498,26.3569,26.3216,26.3428,192600.0
2012-08-27 12:40:00,37.37,37.38,37.35,37.37,106900.0,26.3498,26.3569,26.3357,26.3498,106900.0
2012-08-27 12:50:00,37.38,37.38,37.35,37.36,108400.0,26.3569,26.3569,26.3357,26.3428,108400.0
2012-08-27 13:00:00,37.36,37.42,37.35,37.41,206900.0,26.3428,26.3851,26.3357,26.378,206900.0
2012-08-27 13:10:00,37.41,37.44,37.39,37.43,215800.0,26.378,26.3992,26.3639,26.3921,215800.0
2012-08-27 13:20:00,37.43,37.44,37.4,37.43,189500.0,26.3921,26.3992,26.371,26.3921,189500.0
2012-08-27 13:30:00,37.43,37.44,37.42,37.42,146500.0,26.3921,26.3992,26.3851,26.3851,146500.0
2012-08-27 13:40:00,37.43,37.43,37.38,37.39,161300.0,26.3921,26.3921,26.3569,26.3639,161300.0
2012-08-27 13:50:00,37.39,37.42,37.36,37.41,157300.0,26.3639,26.3851,26.3428,26.378,157300.0
2012-08-27 14:00:00,37.42,37.42,37.4,37.4,80600.0,26.3851,26.3851,26.371,26.371,80600.0
2012-08-27 14:10:00,37.41,37.41,37.3,37.32,316900.0,26.378,26.378,26.3005,26.3146,316900.0
2012-08-27 14:20:00,37.32,37.34,37.31,37.32,135600.0,26.3146,26.3287,26.3075,26.3146,135600.0
2012-08-27 14:30:00,37.32,37.36,37.31,37.35,185000.0,26.3146,26.3428,26.3075,26.3357,185000.0
2012-08-27 14:40:00,37.35,37.35,37.31,37.32,191200.0,26.3357,26.3357,26.3075,26.3146,191200.0
2012-08-27 14:50:00,37.32,37.38,37.31,37.32,190200.0,26.3146,26.3569,26.3075,26.3146,190200.0
2012-08-27 15:00:00,37.33,37.33,37.22,37.24,327200.0,26.3216,26.3216,26.2441,26.2582,327200.0
2012-08-27 15:10:00,37.24,37.24,37.17,37.21,363800.0,26.2582,26.2582,26.2088,26.237,363800.0
2012-08-27 15:20:00,37.21,37.26,37.19,37.25,288600.0,26.237,26.2723,26.2229,26.2652,288600.0
2012-08-27 15:30:00,37.24,37.28,37.22,37.24,266200.0,26.2582,26.2864,26.2441,26.2582,266200.0
2012-08-27 15:40:00,37.24,37.26,37.19,37.24,501500.0,26.2582,26.2723,26.2229,26.2582,501500.0
2012-08-27 15:50:00,37.23,37.25,37.18,37.24,1103800.0,26.2511,26.2652,26.2159,26.2582,1103800.0
2012-08-28 09:30:00,37.1,37.24,36.9,37.02,1032500.0,26.1594,26.2582,26.0184,26.103,1032500.0
2012-08-28 09:40:00,37.02,37.1,36.96,37.07,651400.0,26.103,26.1594,26.0607,26.1383,651400.0
2012-08-28 09:50:00,37.08,37.09,37.0,37.07,381800.0,26.1453,26.1524,26.0889,26.1383,381800.0
2012-08-28 10:00:00,37.06,37.3,37.0,37.27,831700.0,26.1312,26.3005,26.0889,26.2793,831700.0
2012-08-28 10:10:00,37.27,37.37,37.23,37.34,609400.0,26.2793,26.3498,26.2511,26.3287,609400.0
2012-08-28 10:20:00,37.33,37.49,37.33,37.43,677000.0,26.3216,26.4344,26.3216,26.3921,677000.0
2012-08-28 10:30:00,37.44,37.49,37.3,37.34,1063100.0,26.3992,26.4344,26.3005,26.3287,1063100.0
2012-08-28 10:40:00,37.34,37.37,37.23,37.24,713900.0,26.3287,26.3498,26.2511,26.2582,713900.0
2012-08-28 10:50:00,37.24,37.32,37.15,37.17,590500.0,26.2582,26.3146,26.1947,26.2088,590500.0
2012-08-28 11:00:00,37.18,37.23,37.13,37.2,751200.0,26.2159,26.2511,26.1806,26.23,751200.0
2012-08-28 11:10:00,37.2,37.27,37.15,37.26,634300.0,26.23,26.2793,26.1947,26.2723,634300.0
2012-08-28 11:20:00,37.26,37.29,37.17,37.2,511900.0,26.2723,26.2934,26.2088,26.23,511900.0
2012-08-28 11:30:00,37.19,37.21,37.14,37.2,651700.0,26.2229,26.237,26.1876,26.23,651700.0
2012-08-28 11:40:00,37.2,37.25,37.16,37.23,296200.0,26.23,26.2652,26.2017,26.2511,296200.0
2012-08-28 11:50:00,37.24,37.29,37.2,37.24,398000.0,26.2582,26.2934,26.23,26.2582,398000.0
2012-08-28 12:00:00,37.23,37.31,37.23,37.27,171600.0,26.2511,26.3075,26.2511,26.2793,171600.0
2012-08-28 12:10:00,37.27,37.28,37.18,37.19,313200.0,26.2793,26.2864,26.2159,26.2229,313200.0
2012-08-28 12:20:00,37.19,37.21,37.15,37.16,381500.0,26.2229,26.237,26.1947,26.2017,381500.0
2012-08-28 12:30:00,37.16,37.16,37.13,37.14,210100.0,26.2017,26.2017,26.1806,26.1876,210100.0
2012-08-28 12:40:00,37.14,37.19,37.13,37.17,182800.0,26.1876,26.2229,26.1806,26.2088,182800.0
2012-08-28 12:50:00,37.18,37.23,37.17,37.23,165600.0,26.2159,26.2511,26.2088,26.2511,165600.0
2012-08-28 13:00:00,37.23,37.27,37.21,37.24,649900.0,26.2511,26.2793,26.237,26.2582,649900.0
2012-08-28 13:10:00,37.24,37.25,37.2,37.2,160300.0,26.2582,26.2652,26.23,26.23,160300.0
2012-08-28 13:20:00,37.2,37.21,37.16,37.16,168300.0,26.23,26.237,26.2017,26.2017,168300.0
2012-08-28 13:30:00,37.16,37.17,37.14,37.14,139600.0,26.2017,26.2088,26.1876,26.1876,139600.0
2012-08-28 13:40:00,37.15,37.16,37.1,37.12,189600.0,26.1947,26.2017,26.1594,26.1735,189600.0
2012-08-28 13:50:00,37.11,37.16,37.08,37.12,291300.0,26.1665,26.2017,26.1453,26.1735,291300.0
2012-08-28 14:00:00,37.12,37.16,37.12,37.12,128100.0,26.1735,26.2017,26.1735,26.1735,128100.0
2012-08-28 14:10:00,37.12,37.17,37.11,37.17,131000.0,26.1735,26.2088,26.1665,26.2088,131000.0
2012-08-28 14:20:00,37.16,37.24,37.16,37.24,149600.0,26.2017,26.2582,26.2017,26.2582,149600.0
2012-08-28 14:30:00,37.24,37.26,37.21,37.21,225200.0,26.2582,26.2723,26.237,26.237,225200.0
2012-08-28 14:40:00,37.21,37.23,37.14,37.16,283100.0,26.237,26.2511,26.1876,26.2017,283100.0
2012-08-28 14:50:00,37.16,37.18,37.14,37.17,139800.0,26.2017,26.2159,26.1876,26.2088,139800.0
2012-08-28 15:00:00,37.17,37.19,37.17,37.19,133800.0,26.2088,26.2229,26.2088,26.2229,133800.0
2012-08-28 15:10:00,37.18,37.28,37.16,37.19,422900.0,26.2159,26.2864,26.2017,26.2229,422900.0
2012-08-28 15:20:00,37.19,37.21,37.1,37.1,313800.0,26.2229,26.237,26.1594,26.1594,313800.0
2012-08-28 15:30:00,37.11,37.13,37.07,37.13,293700.0,26.1665,26.1806,26.1383,26.1806,293700.0
2012-08-28 15:40:00,37.13,37.18,37.11,37.16,533800.0,26.1806,26.2159,26.1665,26.2017,533800.0
2012-08-28 15:50:00,37.16,37.18,37.12,37.13,821100.0,26.2017,26.2159,26.1735,26.1806,821100.0
2012-08-29 09:30:00,37.25,37.48,37.17,37.47,891700.0,26.2652,26.4274,26.2088,26.4203,891700.0
2012-08-29 09:40:00,37.47,37.49,37.38,37.42,716500.0,26.4203,26.4344,26.3569,26.3851,716500.0
2012-08-29 09:50:00,37.42,37.44,37.18,37.22,631700.0,26.3851,26.3992,26.2159,26.2441,631700.0
2012-08-29 10:00:00,37.21,37.33,37.18,37.22,799900.0,26.237,26.3216,26.2159,26.2441,799900.0
2012-08-29 10:10:00,37.22,37.32,37.2,37.24,863600.0,26.2441,26.3146,26.23,26.2582,863600.0
2012-08-29 10:20:00,37.25,37.27,37.19,37.22,303700.0,26.2652,26.2793,26.2229,26.2441,303700.0
2012-08-29 10:30:00,37.22,37.24,37.18,37.18,220600.0,26.2441,26.2582,26.2159,26.2159,220600.0
2012-08-29 10:40:00,37.18,37.22,37.14,37.14,363100.0,26.2159,26.2441,26.1876,26.1876,363100.0
2012-08-29 10:50:00,37.14,37.15,37.06,37.15,246400.0,26.1876,26.1947,26.1312,26.1947,246400.0
2012-08-29 11:00:00,37.15,37.19,37.13,37.13,181100.0,26.1947,26.2229,26.1806,26.1806,181100.0
2012-08-29 11:10:00,37.13,37.17,37.12,37.15,205400.0,26.1806,26.2088,26.1735,26.1947,205400.0
2012-08-29 11:20:00,37.15,37.17,37.11,37.12,163100.0,26.1947,26.2088,26.1665,26.1735,163100.0
2012-08-29 11:30:00,37.12,37.16,37.12,37.14,159100.0,26.1735,26.2017,26.1735,26.1876,159100.0
2012-08-29 11:40:00,37.15,37.19,37.14,37.17,175900.0,26.1947,26.2229,26.1876,26.2088,175900.0
2012-08-29 11:50:00,37.18,37.24,37.17,37.22,235300.0,26.2159,26.2582,26.2088,26.2441,235300.0
2012-08-29 12:00:00,37.21,37.23,37.17,37.19,141300.0,26.237,26.2511,26.2088,26.2229,141300.0
2012-08-29 12:10:00,37.19,37.21,37.16,37.21,137000.0,26.2229,26.237,26.2017,26.237,137000.0
2012-08-29 12:20:00,37.21,37.22,37.2,37.22,54700.0,26.237,26.2441,26.23,26.2441,54700.0
2012-08-29 12:30:00,37.22,37.22,37.19,37.22,115200.0,26.2441,26.2441,26.2229,26.2441,115200.0
2012-08-29 12:40:00,37.21,37.23,37.2,37.22,136800.0,26.237,26.2511,26.23,26.2441,136800.0
2012-08-29 12:50:00,37.21,37.24,37.21,37.23,125600.0,26.237,26.2582,26.237,26.2511,125600.0
2012-08-29 13:00:00,37.23,37.25,37.22,37.23,141000.0,26.2511,26.2652,26.2441,26.2511,141000.0
2012-08-29 13:10:00,37.24,37.28,37.23,37.25,153400.0,26.2582,26.2864,26.2511,26.2652,153400.0
2012-08-29 13:20:00,37.25,37.28,37.25,37.25,173200.0,26.2652,26.2864,26.2652,26.2652,173200.0
2012-08-29 13:30:00,37.26,37.28,37.25,37.27,194500.0,26.2723,26.2864,26.2652,26.2793,194500.0
2012-08-29 13:40:00,37.28,37.34,37.27,37.33,272100.0,26.2864,26.3287,26.2793,26.3216,272100.0
2012-08-29 13:50:00,37.32,37.36,37.31,37.32,260100.0,26.3146,26.3428,26.3075,26.3146,260100.0
2012-08-29 14:00:00,37.33,37.33,37.29,37.3,172100.0,26.3216,26.3216,26.2934,26.3005,172100.0
2012-08-29 14:10:00,37.31,37.32,37.29,37.32,147500.0,26.3075,26.3146,26.2934,26.3146,147500.0
2012-08-29 14:20:00,37.32,37.36,37.31,37.36,128500.0,26.3146,26.3428,26.3075,26.3428,128500.0
2012-08-29 14:30:00,37.36,37.36,37.34,37.35,174200.0,26.3428,26.3428,26.3287,26.3357,174200.0
2012-08-29 14:40:00,37.36,37.38,37.32,37.32,225500.0,26.3428,26.3569,26.3146,26.3146,225500.0
2012-08-29 14:50:00,37.33,37.34,37.29,37.31,375800.0,26.3216,26.3287,26.2934,26.3075,375800.0
2012-08-29 15:00:00,37.31,37.33,37.26,37.32,408500.0,26.3075,26.3216,26.2723,26.3146,408500.0
2012-08-29 15:10:00,37.32,37.36,37.32,37.33,373200.0,26.3146,26.3428,26.3146,26.3216,373200.0
2012-08-29 15:20:00,37.33,37.36,37.33,37.34,204600.0,26.3216,26.3428,26.3216,26.3287,204600.0
2012-08-29 15:30:00,37.35,37.38,37.33,37.37,387200.0,26.3357,26.3569,26.3216,26.3498,387200.0
2012-08-29 15:40:00,37.37,37.39,37.35,37.35,676100.0,26.3498,26.3639,26.3357,26.3357,676100.0
2012-08-29 15:50:00,37.35,37.36,37.3,37.3,955000.0,26.3357,26.3428,26.3005,26.3005,955000.0
2012-08-30 09:30:00,37.04,37.1,36.98,37.08,1029100.0,26.1171,26.1594,26.0748,26.1453,1029100.0
2012-08-30 09:40:00,37.08,37.13,37.02,37.05,542400.0,26.1453,26.1806,26.103,26.1242,542400.0
2012-08-30 09:50:00,37.04,37.08,37.0,37.05,441300.0,26.1171,26.1453,26.0889,26.1242,441300.0
2012-08-30 10:00:00,37.06,37.06,36.98,37.04,481000.0,26.1312,26.1312,26.0748,26.1171,481000.0
2012-08-30 10:10:00,37.05,37.05,36.95,36.95,423700.0,26.1242,26.1242,26.0537,26.0537,423700.0
2012-08-30 10:20:00,36.95,36.95,36.78,36.87,652600.0,26.0537,26.0537,25.9338,25.9973,652600.0
2012-08-30 10:30:00,36.87,36.91,36.82,36.89,320800.0,25.9973,26.0255,25.962,26.0114,320800.0
2012-08-30 10:40:00,36.89,36.9,36.86,36.88,297600.0,26.0114,26.0184,25.9902,26.0043,297600.0
2012-08-30 10:50:00,36.88,36.88,36.74,36.82,727600.0,26.0043,26.0043,25.9056,25.962,727600.0
2012-08-30 11:00:00,36.81,36.89,36.8,36.87,272800.0,25.955,26.0114,25.9479,25.9973,272800.0
2012-08-30 11:10:00,36.88,36.91,36.78,36.89,406600.0,26.0043,26.0255,25.9338,26.0114,406600.0
2012-08-30 11:20:00,36.9,36.91,36.86,36.89,173600.0,26.0184,26.0255,25.9902,26.0114,173600.0
2012-08-30 11:30:00,36.9,36.9,36.83,36.85,194200.0,26.0184,26.0184,25.9691,25.9832,194200.0
2012-08-30 11:40:00,36.86,36.88,36.78,36.81,220400.0,25.9902,26.0043,25.9338,25.955,220400.0
2012-08-30 11:50:00,36.8,36.86,36.8,36.83,172400.0,25.9479,25.9902,25.9479,25.9691,172400.0
2012-08-30 12:00:00,36.83,36.83,36.76,36.77,187500.0,25.9691,25.9691,25.9197,25.9268,187500.0
2012-08-30 12:10:00,36.77,36.78,36.75,36.78,156500.0,25.9268,25.9338,25.9127,25.9338,156500.0
2012-08-30 12:20:00,36.77,36.78,36.71,36.72,166100.0,25.9268,25.9338,25.8845,25.8915,166100.0
2012-08-30 12:30:00,36.73,36.76,36.73,36.75,214500.0,25.8986,25.9197,25.8986,25.9127,214500.0
2012-08-30 12:40:00,36.75,36.76,36.72,36.73,127400.0,25.9127,25.9197,25.8915,25.8986,127400.0
2012-08-30 12:50:00,36.74,36.78,36.73,36.78,100100.0,25.9056,25.9338,25.8986,25.9338,100100.0
2012-08-30 13:00:00,36.78,36.8,36.75,36.78,147800.0,25.9338,25.9479,25.9127,25.9338,147800.0
2012-08-30 13:10:00,36.79,36.82,36.78,36.81,167300.0,25.9409,25.962,25.9338,25.955,167300.0
2012-08-30 13:20:00,36.81,36.83,36.78,36.82,179400.0,25.955,25.9691,25.9338,25.962,179400.0
2012-08-30 13:30:00,36.81,36.84,36.81,36.82,157800.0,25.955,25.9761,25.955,25.962,157800.0
2012-08-30 13:40:00,36.82,36.83,36.78,36.82,120400.0,25.962,25.9691,25.9338,25.962,120400.0
2012-08-30 13:50:00,36.82,36.86,36.81,36.86,141500.0,25.962,25.9902,25.955,25.9902,141500.0
2012-08-30 14:00:00,36.86,36.89,36.84,36.88,147300.0,25.9902,26.0114,25.9761,26.0043,147300.0
2012-08-30 14:10:00,36.88,36.89,36.86,36.87,119400.0,26.0043,26.0114,25.9902,25.9973,119400.0
2012-08-30 14:20:00,36.87,36.9,36.85,36.86,140100.0,25.9973,26.0184,25.9832,25.9902,140100.0
2012-08-30 14:30:00,36.85,36.87,36.82,36.83,165300.0,25.9832,25.9973,25.962,25.9691,165300.0
2012-08-30 14:40:00,36.83,36.88,36.82,36.88,216600.0,25.9691,26.0043,25.962,26.0043,216600.0
2012-08-30 14:50:00,36.88,36.91,36.86,36.91,274000.0,26.0043,26.0255,25.9902,26.0255,274000.0
2012-08-30 15:00:00,36.9,36.94,36.89,36.92,187900.0,26.0184,26.0466,26.0114,26.0325,187900.0
2012-08-30 15:10:00,36.92,36.94,36.91,36.93,207100.0,26.0325,26.0466,26.0255,26.0396,207100.0
2012-08-30 15:20:00,36.93,36.96,36.93,36.95,327300.0,26.0396,26.0607,26.0396,26.0537,327300.0
2012-08-30 15:30:00,36.95,37.02,36.95,36.97,368500.0,26.0537,26.103,26.0537,26.0678,368500.0
2012-08-30 15:40:00,36.97,37.04,36.93,36.96,587000.0,26.0678,26.1171,26.0396,26.0607,587000.0
2012-08-30 15:50:00,36.95,36.96,36.9,36.91,882700.0,26.0537,26.0607,26.0184,26.0255,882700.0
2012-08-31 09:30:00,37.14,37.35,37.08,37.19,800100.0,26.1876,26.3357,26.1453,26.2229,800100.0
2012-08-31 09:40:00,37.2,37.25,37.01,37.11,411400.0,26.23,26.2652,26.096,26.1665,411400.0
2012-08-31 09:50:00,37.1,37.15,37.04,37.09,544200.0,26.1594,26.1947,26.1171,26.1524,544200.0
2012-08-31 10:00:00,37.09,37.12,36.86,36.91,1031600.0,26.1524,26.1735,25.9902,26.0255,1031600.0
2012-08-31 10:10:00,36.9,37.22,36.9,37.2,814500.0,26.0184,26.2441,26.0184,26.23,814500.0
2012-08-31 10:20:00,37.19,37.3,37.0,37.18,771500.0,26.2229,26.3005,26.0889,26.2159,771500.0
2012-08-31 10:30:00,37.18,37.26,37.14,37.17,649100.0,26.2159,26.2723,26.1876,26.2088,649100.0
2012-08-31 10:40:00,37.17,37.22,37.12,37.18,374400.0,26.2088,26.2441,26.1735,26.2159,374400.0
2012-08-31 10:50:00,37.17,37.39,37.14,37.38,817500.0,26.2088,26.3639,26.1876,26.3569,817500.0
2012-08-31 11:00:00,37.38,37.4,37.21,37.27,548000.0,26.3569,26.371,26.237,26.2793,548000.0
2012-08-31 11:10:00,37.27,37.3,37.23,37.26,296600.0,26.2793,26.3005,26.2511,26.2723,296600.0
2012-08-31 11:20:00,37.26,37.28,37.22,37.23,319100.0,26.2723,26.2864,26.2441,26.2511,319100.0
2012-08-31 11:30:00,37.23,37.33,37.23,37.32,252900.0,26.2511,26.3216,26.2511,26.3146,252900.0
2012-08-31 11:40:00,37.31,37.33,37.29,37.31,204700.0,26.3075,26.3216,26.2934,26.3075,204700.0
2012-08-31 11:50:00,37.31,37.33,37.28,37.29,154900.0,26.3075,26.3216,26.2864,26.2934,154900.0
2012-08-31 12:00:00,37.29,37.33,37.18,37.19,323900.0,26.2934,26.3216,26.2159,26.2229,323900.0
2012-08-31 12:10:00,37.2,37.2,37.08,37.13,441600.0,26.23,26.23,26.1453,26.1806,441600.0
2012-08-31 12:20:00,37.12,37.16,37.06,37.12,220400.0,26.1735,26.2017,26.1312,26.1735,220400.0
2012-08-31 12:30:00,37.12,37.15,37.08,37.09,169000.0,26.1735,26.1947,26.1453,26.1524,169000.0
2012-08-31 12:40:00,37.1,37.13,37.09,37.13,96000.0,26.1594,26.1806,26.1524,26.1806,96000.0
2012-08-31 12:50:00,37.12,37.12,37.07,37.09,148800.0,26.1735,26.1735,26.1383,26.1524,148800.0
2012-08-31 13:00:00,37.09,37.13,37.07,37.08,174100.0,26.1524,26.1806,26.1383,26.1453,174100.0
2012-08-31 13:10:00,37.07,37.07,37.0,37.01,325300.0,26.1383,26.1383,26.0889,26.096,325300.0
2012-08-31 13:20:00,37.01,37.08,37.01,37.04,146400.0,26.096,26.1453,26.096,26.1171,146400.0
2012-08-31 13:30:00,37.05,37.08,37.04,37.07,99900.0,26.1242,26.1453,26.1171,26.1383,99900.0
2012-08-31 13:40:00,37.06,37.11,37.05,37.1,85300.0,26.1312,26.1665,26.1242,26.1594,85300.0
2012-08-31 13:50:00,37.1,37.16,37.08,37.1,150100.0,26.1594,26.2017,26.1453,26.1594,150100.0
2012-08-31 14:00:00,37.11,37.16,37.09,37.15,132300.0,26.1665,26.2017,26.1524,26.1947,132300.0
2012-08-31 14:10:00,37.15,37.2,37.13,37.19,262500.0,26.1947,26.23,26.1806,26.2229,262500.0
2012-08-31 14:20:00,37.19,37.25,37.18,37.25,229100.0,26.2229,26.2652,26.2159,26.2652,229100.0
2012-08-31 14:30:00,37.25,37.27,37.2,37.22,161000.0,26.2652,26.2793,26.23,26.2441,161000.0
2012-08-31 14:40:00,37.22,37.22,37.18,37.19,124900.0,26.2441,26.2441,26.2159,26.2229,124900.0
2012-08-31 14:50:00,37.18,37.19,37.14,37.14,143500.0,26.2159,26.2229,26.1876,26.1876,143500.0
2012-08-31 15:00:00,37.14,37.15,37.06,37.06,162200.0,26.1876,26.1947,26.1312,26.1312,162200.0
2012-08-31 15:10:00,37.07,37.1,37.05,37.08,213500.0,26.1383,26.1594,26.1242,26.1453,213500.0
2012-08-31 15:20:00,37.08,37.09,37.06,37.07,167900.0,26.1453,26.1524,26.1312,26.1383,167900.0
2012-08-31 15:30:00,37.06,37.11,37.03,37.1,330000.0,26.1312,26.1665,26.1101,26.1594,330000.0
2012-08-31 15:40:00,37.09,37.14,37.07,37.14,516000.0,26.1524,26.1876,26.1383,26.1876,516000.0
2012-08-31 15:50:00,37.13,37.23,37.11,37.15,1644400.0,26.1806,26.2511,26.1665,26.1947,1644400.0
2012-09-04 09:30:00,36.99,37.17,36.91,37.13,904100.0,26.0819,26.2088,26.0255,26.1806,904100.0
2012-09-04 09:40:00,37.13,37.24,37.09,37.18,582200.0,26.1806,26.2582,26.1524,26.2159,582200.0
2012-09-04 09:50:00,37.18,37.22,37.07,37.11,497400.0,26.2159,26.2441,26.1383,26.1665,497400.0
2012-09-04 10:00:00,37.1,37.15,36.9,36.94,519900.0,26.1594,26.1947,26.0184,26.0466,519900.0
2012-09-04 10:10:00,36.94,36.98,36.88,36.95,500300.0,26.0466,26.0748,26.0043,26.0537,500300.0
2012-09-04 10:20:00,36.96,36.99,36.92,36.93,345900.0,26.0607,26.0819,26.0325,26.0396,345900.0
2012-09-04 10:30:00,36.92,37.04,36.86,36.98,705900.0,26.0325,26.1171,25.9902,26.0748,705900.0
2012-09-04 10:40:00,36.97,36.98,36.84,36.87,375000.0,26.0678,26.0748,25.9761,25.9973,375000.0
2012-09-04 10:50:00,36.86,36.91,36.78,36.83,446800.0,25.9902,26.0255,25.9338,25.9691,446800.0
2012-09-04 11:00:00,36.83,36.92,36.79,36.91,380100.0,25.9691,26.0325,25.9409,26.0255,380100.0
2012-09-04 11:10:00,36.91,36.99,36.89,36.99,292100.0,26.0255,26.0819,26.0114,26.0819,292100.0
2012-09-04 11:20:00,36.99,36.99,36.94,36.97,184800.0,26.0819,26.0819,26.0466,26.0678,184800.0
2012-09-04 11:30:00,36.97,37.0,36.95,36.99,190200.0,26.0678,26.0889,26.0537,26.0819,190200.0
2012-09-04 11:40:00,36.99,36.99,36.92,36.94,165600.0,26.0819,26.0819,26.0325,26.0466,165600.0
2012-09-04 11:50:00,36.94,36.94,36.88,36.91,143200.0,26.0466,26.0466,26.0043,26.0255,143200.0
2012-09-04 12:00:00,36.91,36.92,36.83,36.83,251400.0,26.0255,26.0325,25.9691,25.9691,251400.0
2012-09-04 12:10:00,36.83,36.85,36.81,36.81,133500.0,25.9691,25.9832,25.955,25.955,133500.0
2012-09-04 12:20:00,36.82,36.84,36.8,36.83,214700.0,25.962,25.9761,25.9479,25.9691,214700.0
2012-09-04 12:30:00,36.82,36.87,36.82,36.85,200800.0,25.962,25.9973,25.962,25.9832,200800.0
2012-09-04 12:40:00,36.85,36.88,36.84,36.84,143000.0,25.9832,26.0043,25.9761,25.9761,143000.0
2012-09-04 12:50:00,36.84,36.86,36.81,36.83,142600.0,25.9761,25.9902,25.955,25.9691,142600.0
2012-09-04 13:00:00,36.83,36.86,36.8,36.8,146700.0,25.9691,25.9902,25.9479,25.9479,146700.0
2012-09-04 13:10:00,36.8,36.85,36.8,36.85,120500.0,25.9479,25.9832,25.9479,25.9832,120500.0
2012-09-04 13:20:00,36.85,36.86,36.81,36.83,175100.0,25.9832,25.9902,25.955,25.9691,175100.0
2012-09-04 13:30:00,36.84,36.88,36.83,36.88,175000.0,25.9761,26.0043,25.9691,26.0043,175000.0
2012-09-04 13:40:00,36.88,36.91,36.86,36.88,179300.0,26.0043,26.0255,25.9902,26.0043,179300.0
2012-09-04 13:50:00,36.88,36.9,36.86,36.86,125800.0,26.0043,26.0184,25.9902,25.9902,125800.0
2012-09-04 14:00:00,36.87,36.92,36.83,36.91,182700.0,25.9973,26.0325,25.9691,26.0255,182700.0
2012-09-04 14:10:00,36.91,36.95,36.89,36.95,186500.0,26.0255,26.0537,26.0114,26.0537,186500.0
2012-09-04 14:20:00,36.92,36.98,36.91,36.97,255100.0,26.0325,26.0748,26.0255,26.0678,255100.0
2012-09-04 14:30:00,36.97,37.14,36.96,37.1,415500.0,26.0678,26.1876,26.0607,26.1594,415500.0
2012-09-04 14:40:00,37.1,37.12,37.04,37.11,407000.0,26.1594,26.1735,26.1171,26.1665,407000.0
2012-09-04 14:50:00,37.11,37.13,37.1,37.1,262900.0,26.1665,26.1806,26.1594,26.1594,262900.0
2012-09-04 15:00:00,37.11,37.15,37.09,37.15,255300.0,26.1665,26.1947,26.1524,26.1947,255300.0
2012-09-04 15:10:00,37.15,37.16,37.07,37.09,318500.0,26.1947,26.2017,26.1383,26.1524,318500.0
2012-09-04 15:20:00,37.09,37.12,37.06,37.1,282100.0,26.1524,26.1735,26.1312,26.1594,282100.0
2012-09-04 15:30:00,37.09,37.1,37.0,37.0,392100.0,26.1524,26.1594,26.0889,26.0889,392100.0
2012-09-04 15:40:00,37.0,37.04,37.0,37.01,437000.0,26.0889,26.1171,26.0889,26.096,437000.0
2012-09-04 15:50:00,37.01,37.04,37.0,37.01,671100.0,26.096,26.1171,26.0889,26.096,671100.0
2012-09-05 09:30:00,37.08,37.22,37.02,37.03,681000.0,26.1453,26.2441,26.103,26.1101,681000.0
2012-09-05 09:40:00,37.03,37.04,36.94,37.02,472200.0,26.1101,26.1171,26.0466,26.103,472200.0
2012-09-05 09:50:00,37.02,37.1,37.0,37.08,321500.0,26.103,26.1594,26.0889,26.1453,321500.0
2012-09-05 10:00:00,37.08,37.16,37.05,37.09,436800.0,26.1453,26.2017,26.1242,26.1524,436800.0
2012-09-05 10:10:00,37.09,37.21,37.07,37.11,719300.0,26.1524,26.237,26.1383,26.1665,719300.0
2012-09-05 10:20:00,37.11,37.24,37.08,37.24,402300.0,26.1665,26.2582,26.1453,26.2582,402300.0
2012-09-05 10:30:00,37.24,37.29,37.17,37.24,507000.0,26.2582,26.2934,26.2088,26.2582,507000.0
2012-09-05 10:40:00,37.24,37.26,37.08,37.09,373300.0,26.2582,26.2723,26.1453,26.1524,373300.0
2012-09-05 10:50:00,37.1,37.14,37.04,37.05,365100.0,26.1594,26.1876,26.1171,26.1242,365100.0
2012-09-05 11:00:00,37.05,37.13,37.02,37.1,260800.0,26.1242,26.1806,26.103,26.1594,260800.0
2012-09-05 11:10:00,37.1,37.17,37.1,37.16,326300.0,26.1594,26.2088,26.1594,26.2017,326300.0
2012-09-05 11:20:00,37.16,37.22,37.12,37.21,282900.0,26.2017,26.2441,26.1735,26.237,282900.0
2012-09-05 11:30:00,37.21,37.22,37.16,37.17,373800.0,26.237,26.2441,26.2017,26.2088,373800.0
2012-09-05 11:40:00,37.16,37.17,37.07,37.11,336200.0,26.2017,26.2088,26.1383,26.1665,336200.0
2012-09-05 11:50:00,37.11,37.17,37.11,37.15,178800.0,26.1665,26.2088,26.1665,26.1947,178800.0
2012-09-05 12:00:00,37.14,37.16,37.13,37.16,123200.0,26.1876,26.2017,26.1806,26.2017,123200.0
2012-09-05 12:10:00,37.16,37.17,37.14,37.16,123900.0,26.2017,26.2088,26.1876,26.2017,123900.0
2012-09-05 12:20:00,37.16,37.18,37.15,37.18,73200.0,26.2017,26.2159,26.1947,26.2159,73200.0
2012-09-05 12:30:00,37.18,37.2,37.16,37.2,103600.0,26.2159,26.23,26.2017,26.23,103600.0
2012-09-05 12:40:00,37.2,37.21,37.17,37.18,166100.0,26.23,26.237,26.2088,26.2159,166100.0
2012-09-05 12:50:00,37.18,37.24,37.18,37.21,237100.0,26.2159,26.2582,26.2159,26.237,237100.0
2012-09-05 13:00:00,37.2,37.23,37.17,37.17,147300.0,26.23,26.2511,26.2088,26.2088,147300.0
2012-09-05 13:10:00,37.18,37.22,37.16,37.22,120800.0,26.2159,26.2441,26.2017,26.2441,120800.0
2012-09-05 13:20:00,37.21,37.24,37.18,37.24,268800.0,26.237,26.2582,26.2159,26.2582,268800.0
2012-09-05 13:30:00,37.23,37.26,37.1,37.14,561400.0,26.2511,26.2723,26.1594,26.1876,561400.0
2012-09-05 13:40:00,37.15,37.15,37.07,37.13,384300.0,26.1947,26.1947,26.1383,26.1806,384300.0
2012-09-05 13:50:00,37.12,37.14,37.08,37.11,245700.0,26.1735,26.1876,26.1453,26.1665,245700.0
2012-09-05 14:00:00,37.11,37.12,37.09,37.11,168800.0,26.1665,26.1735,26.1524,26.1665,168800.0
2012-09-05 14:10:00,37.11,37.11,37.06,37.07,262800.0,26.1665,26.1665,26.1312,26.1383,262800.0
2012-09-05 14:20:00,37.07,37.11,37.07,37.08,153100.0,26.1383,26.1665,26.1383,26.1453,153100.0
2012-09-05 14:30:00,37.08,37.14,37.06,37.12,230000.0,26.1453,26.1876,26.1312,26.1735,230000.0
2012-09-05 14:40:00,37.12,37.13,37.09,37.09,134900.0,26.1735,26.1806,26.1524,26.1524,134900.0
2012-09-05 14:50:00,37.09,37.13,37.09,37.12,206500.0,26.1524,26.1806,26.1524,26.1735,206500.0
2012-09-05 15:00:00,37.13,37.13,37.06,37.09,254000.0,26.1806,26.1806,26.1312,26.1524,254000.0
2012-09-05 15:10:00,37.1,37.11,37.07,37.09,184900.0,26.1594,26.1665,26.1383,26.1524,184900.0
2012-09-05 15:20:00,37.09,37.13,37.09,37.11,196000.0,26.1524,26.1806,26.1524,26.1665,196000.0
2012-09-05 15:30:00,37.12,37.17,37.11,37.14,392100.0,26.1735,26.2088,26.1665,26.1876,392100.0
2012-09-05 15:40:00,37.14,37.16,37.08,37.09,481800.0,26.1876,26.2017,26.1453,26.1524,481800.0
2012-09-05 15:50:00,37.09,37.11,37.06,37.11,971300.0,26.1524,26.1665,26.1312,26.1665,971300.0
2012-09-06 09:30:00,37.59,37.97,37.5,37.95,2162600.0,26.5049,26.7729,26.4415,26.7588,2162600.0
2012-09-06 09:40:00,37.94,38.03,37.82,37.9,1456600.0,26.7517,26.8152,26.6671,26.7235,1456600.0
2012-09-06 09:50:00,37.91,38.09,37.87,38.08,1383500.0,26.7306,26.8575,26.7024,26.8504,1383500.0
2012-09-06 10:00:00,38.08,38.39,38.06,38.36,2032700.0,26.8504,27.069,26.8363,27.0479,2032700.0
2012-09-06 10:10:00,38.36,38.57,38.34,38.56,2059700.0,27.0479,27.1959,27.0338,27.1889,2059700.0
2012-09-06 10:20:00,38.57,38.64,38.5,38.59,1723800.0,27.1959,27.2453,27.1466,27.2101,1723800.0
2012-09-06 10:30:00,38.59,38.77,38.55,38.74,1730700.0,27.2101,27.337,27.1818,27.3158,1730700.0
2012-09-06 10:40:00,38.74,38.77,38.63,38.75,1541800.0,27.3158,27.337,27.2383,27.3229,1541800.0
2012-09-06 10:50:00,38.75,38.83,38.74,38.79,1369900.0,27.3229,27.3793,27.3158,27.3511,1369900.0
2012-09-06 11:00:00,38.8,38.87,38.7,38.8,1586200.0,27.3581,27.4075,27.2876,27.3581,1586200.0
2012-09-06 11:10:00,38.8,38.83,38.6,38.63,1110600.0,27.3581,27.3793,27.2171,27.2383,1110600.0
2012-09-06 11:20:00,38.64,38.75,38.63,38.74,726800.0,27.2453,27.3229,27.2383,27.3158,726800.0
2012-09-06 11:30:00,38.75,38.81,38.74,38.79,664900.0,27.3229,27.3652,27.3158,27.3511,664900.0
2012-09-06 11:40:00,38.78,38.82,38.74,38.77,412100.0,27.344,27.3722,27.3158,27.337,412100.0
2012-09-06 11:50:00,38.77,38.78,38.67,38.73,540400.0,27.337,27.344,27.2665,27.3088,540400.0
2012-09-06 12:00:00,38.73,38.75,38.67,38.68,399300.0,27.3088,27.3229,27.2665,27.2735,399300.0
2012-09-06 12:10:00,38.68,38.71,38.64,38.65,493600.0,27.2735,27.2947,27.2453,27.2524,493600.0
2012-09-06 12:20:00,38.64,38.7,38.61,38.67,641400.0,27.2453,27.2876,27.2242,27.2665,641400.0
2012-09-06 12:30:00,38.67,38.77,38.65,38.74,695100.0,27.2665,27.337,27.2524,27.3158,695100.0
2012-09-06 12:40:00,38.74,38.76,38.38,38.55,2563600.0,27.3158,27.3299,27.062,27.1818,2563600.0
2012-09-06 12:50:00,38.55,38.65,38.55,38.59,396700.0,27.1818,27.2524,27.1818,27.2101,396700.0
2012-09-06 13:00:00,38.59,38.62,38.46,38.48,513800.0,27.2101,27.2312,27.1184,27.1325,513800.0
2012-09-06 13:10:00,38.48,38.63,38.48,38.62,437100.0,27.1325,27.2383,27.1325,27.2312,437100.0
2012-09-06 13:20:00,38.62,38.62,38.56,38.6,211900.0,27.2312,27.2312,27.1889,27.2171,211900.0
2012-09-06 13:30:00,38.59,38.6,38.56,38.59,315400.0,27.2101,27.2171,27.1889,27.2101,315400.0
2012-09-06 13:40:00,38.59,38.67,38.59,38.64,388400.0,27.2101,27.2665,27.2101,27.2453,388400.0
2012-09-06 13:50:00,38.65,38.78,38.64,38.76,779500.0,27.2524,27.344,27.2453,27.3299,779500.0
2012-09-06 14:00:00,38.76,38.81,38.75,38.75,933800.0,27.3299,27.3652,27.3229,27.3229,933800.0
2012-09-06 14:10:00,38.75,38.78,38.69,38.75,876600.0,27.3229,27.344,27.2806,27.3229,876600.0
2012-09-06 14:20:00,38.75,38.78,38.72,38.77,500800.0,27.3229,27.344,27.3017,27.337,500800.0
2012-09-06 14:30:00,38.77,38.81,38.77,38.8,487400.0,27.337,27.3652,27.337,27.3581,487400.0
2012-09-06 14:40:00,38.8,38.82,38.79,38.82,355900.0,27.3581,27.3722,27.3511,27.3722,355900.0
2012-09-06 14:50:00,38.81,38.83,38.73,38.73,571200.0,27.3652,27.3793,27.3088,27.3088,571200.0
2012-09-06 15:00:00,38.73,38.73,38.67,38.67,582000.0,27.3088,27.3088,27.2665,27.2665,582000.0
2012-09-06 15:10:00,38.67,38.7,38.62,38.64,844800.0,27.2665,27.2876,27.2312,27.2453,844800.0
2012-09-06 15:20:00,38.63,38.65,38.55,38.55,737300.0,27.2383,27.2524,27.1818,27.1818,737300.0
2012-09-06 15:30:00,38.56,38.77,38.55,38.74,1015400.0,27.1889,27.337,27.1818,27.3158,1015400.0
2012-09-06 15:40:00,38.73,38.76,38.69,38.7,1069100.0,27.3088,27.3299,27.2806,27.2876,1069100.0
2012-09-06 15:50:00,38.71,38.74,38.68,38.7,2474700.0,27.2947,27.3158,27.2735,27.2876,2474700.0
2012-09-07 09:30:00,39.04,39.44,39.0,39.3,3008400.0,27.5273,27.8094,27.4991,27.7107,3008400.0
2012-09-07 09:40:00,39.29,39.48,39.21,39.28,1850200.0,27.7036,27.8376,27.6472,27.6966,1850200.0
2012-09-07 09:50:00,39.28,39.34,39.16,39.24,1334200.0,27.6966,27.7389,27.612,27.6684,1334200.0
2012-09-07 10:00:00,39.25,39.3,39.13,39.26,876400.0,27.6754,27.7107,27.5908,27.6825,876400.0
2012-09-07 10:10:00,39.26,39.3,39.18,39.22,811000.0,27.6825,27.7107,27.6261,27.6543,811000.0
2012-09-07 10:20:00,39.21,39.24,39.1,39.11,713000.0,27.6472,27.6684,27.5697,27.5767,713000.0
2012-09-07 10:30:00,39.1,39.24,39.04,39.19,712100.0,27.5697,27.6684,27.5273,27.6331,712100.0
2012-09-07 10:40:00,39.19,39.23,39.15,39.22,483700.0,27.6331,27.6613,27.6049,27.6543,483700.0
2012-09-07 10:50:00,39.22,39.3,39.22,39.25,502600.0,27.6543,27.7107,27.6543,27.6754,502600.0
2012-09-07 11:00:00,39.24,39.36,39.18,39.34,876300.0,27.6684,27.753,27.6261,27.7389,876300.0
2012-09-07 11:10:00,39.33,39.37,39.31,39.35,645800.0,27.7318,27.76,27.7177,27.7459,645800.0
2012-09-07 11:20:00,39.35,39.48,39.35,39.48,780600.0,27.7459,27.8376,27.7459,27.8376,780600.0
2012-09-07 11:30:00,39.48,39.53,39.46,39.47,756100.0,27.8376,27.8729,27.8235,27.8305,756100.0
2012-09-07 11:40:00,39.47,39.52,39.44,39.45,453500.0,27.8305,27.8658,27.8094,27.8164,453500.0
2012-09-07 11:50:00,39.45,39.46,39.41,39.42,336600.0,27.8164,27.8235,27.7882,27.7953,336600.0
2012-09-07 12:00:00,39.41,39.45,39.31,39.35,722400.0,27.7882,27.8164,27.7177,27.7459,722400.0
2012-09-07 12:10:00,39.36,39.43,39.34,39.41,535700.0,27.753,27.8023,27.7389,27.7882,535700.0
2012-09-07 12:20:00,39.4,39.41,39.36,39.38,335500.0,27.7812,27.7882,27.753,27.7671,335500.0
2012-09-07 12:30:00,39.38,39.39,39.34,39.35,205200.0,27.7671,27.7741,27.7389,27.7459,205200.0
2012-09-07 12:40:00,39.36,39.45,39.35,39.44,277200.0,27.753,27.8164,27.7459,27.8094,277200.0
2012-09-07 12:50:00,39.44,39.45,39.4,39.44,285800.0,27.8094,27.8164,27.7812,27.8094,285800.0
2012-09-07 13:00:00,39.44,39.46,39.42,39.43,572800.0,27.8094,27.8235,27.7953,27.8023,572800.0
2012-09-07 13:10:00,39.44,39.44,39.35,39.37,250500.0,27.8094,27.8094,27.7459,27.76,250500.0
2012-09-07 13:20:00,39.38,39.45,39.34,39.45,369400.0,27.7671,27.8164,27.7389,27.8164,369400.0
2012-09-07 13:30:00,39.45,39.45,39.37,39.38,341900.0,27.8164,27.8164,27.76,27.7671,341900.0
2012-09-07 13:40:00,39.39,39.39,39.35,39.36,198400.0,27.7741,27.7741,27.7459,27.753,198400.0
2012-09-07 13:50:00,39.37,39.38,39.36,39.36,271700.0,27.76,27.7671,27.753,27.753,271700.0
2012-09-07 14:00:00,39.36,39.37,39.32,39.34,429600.0,27.753,27.76,27.7248,27.7389,429600.0
2012-09-07 14:10:00,39.34,39.35,39.3,39.33,230600.0,27.7389,27.7459,27.7107,27.7318,230600.0
2012-09-07 14:20:00,39.33,39.36,39.28,39.34,504100.0,27.7318,27.753,27.6966,27.7389,504100.0
2012-09-07 14:30:00,39.34,39.35,39.34,39.35,251900.0,27.7389,27.7459,27.7389,27.7459,251900.0
2012-09-07 14:40:00,39.35,39.38,39.33,39.38,408200.0,27.7459,27.7671,27.7318,27.7671,408200.0
2012-09-07 14:50:00,39.38,39.38,39.35,39.36,260600.0,27.7671,27.7671,27.7459,27.753,260600.0
2012-09-07 15:00:00,39.36,39.37,39.28,39.29,515800.0,27.753,27.76,27.6966,27.7036,515800.0
2012-09-07 15:10:00,39.29,39.29,39.19,39.22,879300.0,27.7036,27.7036,27.6331,27.6543,879300.0
2012-09-07 15:20:00,39.22,39.22,39.13,39.17,649600.0,27.6543,27.6543,27.5908,27.619,649600.0
2012-09-07 15:30:00,39.17,39.23,39.16,39.17,734800.0,27.619,27.6613,27.612,27.619,734800.0
2012-09-07 15:40:00,39.17,39.28,39.16,39.28,855800.0,27.619,27.6966,27.612,27.6966,855800.0
2012-09-07 15:50:00,39.28,39.31,39.26,39.3,1526900.0,27.6966,27.7177,27.6825,27.7107,1526900.0
2012-09-10 09:30:00,39.22,39.35,39.14,39.34,1202100.0,27.6543,27.7459,27.5979,27.7389,1202100.0
2012-09-10 09:40:00,39.34,39.42,39.28,39.4,782300.0,27.7389,27.7953,27.6966,27.7812,782300.0
2012-09-10 09:50:00,39.4,39.57,39.4,39.56,1310500.0,27.7812,27.9011,27.7812,27.894,1310500.0
2012-09-10 10:00:00,39.56,39.78,39.55,39.7,1811500.0,27.894,28.0491,27.887,27.9927,1811500.0
2012-09-10 10:10:00,39.7,39.71,39.46,39.51,837500.0,27.9927,27.9998,27.8235,27.8587,837500.0
2012-09-10 10:20:00,39.51,39.66,39.51,39.63,491500.0,27.8587,27.9645,27.8587,27.9434,491500.0
2012-09-10 10:30:00,39.63,39.67,39.55,39.55,393500.0,27.9434,27.9716,27.887,27.887,393500.0
2012-09-10 10:40:00,39.55,39.56,39.39,39.42,556200.0,27.887,27.894,27.7741,27.7953,556200.0
2012-09-10 10:50:00,39.41,39.55,39.37,39.47,536400.0,27.7882,27.887,27.76,27.8305,536400.0
2012-09-10 11:00:00,39.47,39.51,39.43,39.46,397900.0,27.8305,27.8587,27.8023,27.8235,397900.0
2012-09-10 11:10:00,39.45,39.48,39.43,39.46,192400.0,27.8164,27.8376,27.8023,27.8235,192400.0
2012-09-10 11:20:00,39.45,39.46,39.32,39.34,427700.0,27.8164,27.8235,27.7248,27.7389,427700.0
2012-09-10 11:30:00,39.34,39.34,39.3,39.32,250600.0,27.7389,27.7389,27.7107,27.7248,250600.0
2012-09-10 11:40:00,39.31,39.4,39.31,39.38,284500.0,27.7177,27.7812,27.7177,27.7671,284500.0
2012-09-10 11:50:00,39.38,39.38,39.35,39.36,175100.0,27.7671,27.7671,27.7459,27.753,175100.0
2012-09-10 12:00:00,39.36,39.39,39.29,39.29,300400.0,27.753,27.7741,27.7036,27.7036,300400.0
2012-09-10 12:10:00,39.3,39.31,39.26,39.27,190900.0,27.7107,27.7177,27.6825,27.6895,190900.0
2012-09-10 12:20:00,39.27,39.27,39.21,39.22,298300.0,27.6895,27.6895,27.6472,27.6543,298300.0
2012-09-10 12:30:00,39.21,39.25,39.21,39.23,186500.0,27.6472,27.6754,27.6472,27.6613,186500.0
2012-09-10 12:40:00,39.22,39.25,39.22,39.25,110100.0,27.6543,27.6754,27.6543,27.6754,110100.0
2012-09-10 12:50:00,39.25,39.26,39.19,39.21,633200.0,27.6754,27.6825,27.6331,27.6472,633200.0
2012-09-10 13:00:00,39.21,39.23,39.2,39.23,126000.0,27.6472,27.6613,27.6402,27.6613,126000.0
2012-09-10 13:10:00,39.22,39.27,39.22,39.24,171400.0,27.6543,27.6895,27.6543,27.6684,171400.0
2012-09-10 13:20:00,39.24,39.26,39.2,39.22,243300.0,27.6684,27.6825,27.6402,27.6543,243300.0
2012-09-10 13:30:00,39.21,39.25,39.19,39.2,187300.0,27.6472,27.6754,27.6331,27.6402,187300.0
2012-09-10 13:40:00,39.19,39.2,39.11,39.12,221700.0,27.6331,27.6402,27.5767,27.5838,221700.0
2012-09-10 13:50:00,39.11,39.14,39.06,39.08,406300.0,27.5767,27.5979,27.5415,27.5556,406300.0
2012-09-10 14:00:00,39.08,39.14,39.08,39.11,164700.0,27.5556,27.5979,27.5556,27.5767,164700.0
2012-09-10 14:10:00,39.12,39.17,39.1,39.16,295200.0,27.5838,27.619,27.5697,27.612,295200.0
2012-09-10 14:20:00,39.16,39.19,39.14,39.14,164800.0,27.612,27.6331,27.5979,27.5979,164800.0
2012-09-10 14:30:00,39.15,39.16,39.06,39.07,356800.0,27.6049,27.612,27.5415,27.5485,356800.0
2012-09-10 14:40:00,39.06,39.07,39.01,39.04,353500.0,27.5415,27.5485,27.5062,27.5273,353500.0
2012-09-10 14:50:00,39.04,39.04,38.98,38.98,350400.0,27.5273,27.5273,27.485,27.485,350400.0
2012-09-10 15:00:00,38.99,39.02,38.94,38.95,317700.0,27.4921,27.5132,27.4568,27.4639,317700.0
2012-09-10 15:10:00,38.95,38.95,38.85,38.86,480700.0,27.4639,27.4639,27.3934,27.4004,480700.0
2012-09-10 15:20:00,38.86,38.88,38.81,38.88,778600.0,27.4004,27.4145,27.3652,27.4145,778600.0
2012-09-10 15:30:00,38.87,38.88,38.82,38.83,509200.0,27.4075,27.4145,27.3722,27.3793,509200.0
2012-09-10 15:40:00,38.83,38.84,38.73,38.84,945200.0,27.3793,27.3863,27.3088,27.3863,945200.0
2012-09-10 15:50:00,38.83,38.84,38.76,38.77,1710400.0,27.3793,27.3863,27.3299,27.337,1710400.0
2012-09-11 09:30:00,38.8,38.97,38.73,38.94,1000900.0,27.3581,27.478,27.3088,27.4568,1000900.0
2012-09-11 09:40:00,38.94,39.13,38.85,39.13,1064700.0,27.4568,27.5908,27.3934,27.5908,1064700.0
2012-09-11 09:50:00,39.13,39.25,39.09,39.23,657500.0,27.5908,27.6754,27.5626,27.6613,657500.0
2012-09-11 10:00:00,39.22,39.29,39.22,39.27,491600.0,27.6543,27.7036,27.6543,27.6895,491600.0
2012-09-11 10:10:00,39.27,39.33,39.2,39.25,573200.0,27.6895,27.7318,27.6402,27.6754,573200.0
2012-09-11 10:20:00,39.25,39.31,39.23,39.23,366600.0,27.6754,27.7177,27.6613,27.6613,366600.0
2012-09-11 10:30:00,39.24,39.27,39.18,39.25,571400.0,27.6684,27.6895,27.6261,27.6754,571400.0
2012-09-11 10:40:00,39.25,39.3,39.24,39.26,289800.0,27.6754,27.7107,27.6684,27.6825,289800.0
2012-09-11 10:50:00,39.27,39.35,39.25,39.34,333900.0,27.6895,27.7459,27.6754,27.7389,333900.0
2012-09-11 11:00:00,39.35,39.38,39.33,39.37,289300.0,27.7459,27.7671,27.7318,27.76,289300.0
2012-09-11 11:10:00,39.36,39.37,39.33,39.34,238700.0,27.753,27.76,27.7318,27.7389,238700.0
2012-09-11 11:20:00,39.35,39.4,39.3,39.4,443600.0,27.7459,27.7812,27.7107,27.7812,443600.0
2012-09-11 11:30:00,39.4,39.4,39.33,39.35,577300.0,27.7812,27.7812,27.7318,27.7459,577300.0
2012-09-11 11:40:00,39.35,39.35,39.2,39.24,430400.0,27.7459,27.7459,27.6402,27.6684,430400.0
2012-09-11 11:50:00,39.23,39.24,39.16,39.19,276100.0,27.6613,27.6684,27.612,27.6331,276100.0
2012-09-11 12:00:00,39.19,39.25,39.14,39.17,287400.0,27.6331,27.6754,27.5979,27.619,287400.0
2012-09-11 12:10:00,39.17,39.18,39.11,39.18,140400.0,27.619,27.6261,27.5767,27.6261,140400.0
2012-09-11 12:20:00,39.18,39.25,39.17,39.24,208900.0,27.6261,27.6754,27.619,27.6684,208900.0
2012-09-11 12:30:00,39.23,39.27,39.21,39.25,256200.0,27.6613,27.6895,27.6472,27.6754,256200.0
2012-09-11 12:40:00,39.25,39.26,39.19,39.23,145800.0,27.6754,27.6825,27.6331,27.6613,145800.0
2012-09-11 12:50:00,39.23,39.26,39.2,39.24,178000.0,27.6613,27.6825,27.6402,27.6684,178000.0
2012-09-11 13:00:00,39.24,39.28,39.2,39.23,192100.0,27.6684,27.6966,27.6402,27.6613,192100.0
2012-09-11 13:10:00,39.24,39.27,39.17,39.26,269900.0,27.6684,27.6895,27.619,27.6825,269900.0
2012-09-11 13:20:00,39.26,39.27,39.22,39.25,264600.0,27.6825,27.6895,27.6543,27.6754,264600.0
2012-09-11 13:30:00,39.25,39.37,39.24,39.32,624500.0,27.6754,27.76,27.6684,27.7248,624500.0
2012-09-11 13:40:00,39.32,39.49,39.31,39.46,628700.0,27.7248,27.8446,27.7177,27.8235,628700.0
2012-09-11 13:50:00,39.45,39.48,39.42,39.45,411100.0,27.8164,27.8376,27.7953,27.8164,411100.0
2012-09-11 14:00:00,39.44,39.48,39.38,39.38,318100.0,27.8094,27.8376,27.7671,27.7671,318100.0
2012-09-11 14:10:00,39.38,39.4,39.32,39.34,342200.0,27.7671,27.7812,27.7248,27.7389,342200.0
2012-09-11 14:20:00,39.34,39.4,39.29,39.32,447900.0,27.7389,27.7812,27.7036,27.7248,447900.0
2012-09-11 14:30:00,39.31,39.45,39.31,39.45,625800.0,27.7177,27.8164,27.7177,27.8164,625800.0
2012-09-11 14:40:00,39.45,39.55,39.44,39.51,926500.0,27.8164,27.887,27.8094,27.8587,926500.0
2012-09-11 14:50:00,39.51,39.53,39.45,39.5,1071200.0,27.8587,27.8729,27.8164,27.8517,1071200.0
2012-09-11 15:00:00,39.5,39.54,39.5,39.51,460200.0,27.8517,27.8799,27.8517,27.8587,460200.0
2012-09-11 15:10:00,39.51,39.53,39.48,39.49,557400.0,27.8587,27.8729,27.8376,27.8446,557400.0
2012-09-11 15:20:00,39.49,39.5,39.44,39.45,575200.0,27.8446,27.8517,27.8094,27.8164,575200.0
2012-09-11 15:30:00,39.45,39.52,39.45,39.5,793300.0,27.8164,27.8658,27.8164,27.8517,793300.0
2012-09-11 15:40:00,39.5,39.55,39.45,39.52,1110400.0,27.8517,27.887,27.8164,27.8658,1110400.0
2012-09-11 15:50:00,39.52,39.63,39.52,39.6,2050200.0,27.8658,27.9434,27.8658,27.9222,2050200.0
2012-09-12 09:30:00,39.88,39.97,39.82,39.96,1687200.0,28.1196,28.1831,28.0773,28.176,1687200.0
2012-09-12 09:40:00,39.95,40.19,39.91,40.14,2146600.0,28.169,28.3382,28.1408,28.303,2146600.0
2012-09-12 09:50:00,40.13,40.2,40.08,40.16,1554300.0,28.2959,28.3453,28.2607,28.3171,1554300.0
2012-09-12 10:00:00,40.16,40.2,40.0,40.04,1101200.0,28.3171,28.3453,28.2043,28.2325,1101200.0
2012-09-12 10:10:00,40.05,40.13,40.0,40.05,795600.0,28.2395,28.2959,28.2043,28.2395,795600.0
2012-09-12 10:20:00,40.05,40.11,39.93,39.95,1063200.0,28.2395,28.2818,28.1549,28.169,1063200.0
2012-09-12 10:30:00,39.96,40.04,39.91,40.01,935000.0,28.176,28.2325,28.1408,28.2113,935000.0
2012-09-12 10:40:00,40.01,40.01,39.86,39.92,1645200.0,28.2113,28.2113,28.1055,28.1478,1645200.0
2012-09-12 10:50:00,39.91,40.07,39.86,40.02,692400.0,28.1408,28.2536,28.1055,28.2184,692400.0
2012-09-12 11:00:00,40.02,40.08,40.0,40.0,374400.0,28.2184,28.2607,28.2043,28.2043,374400.0
2012-09-12 11:10:00,40.0,40.05,39.99,40.03,509700.0,28.2043,28.2395,28.1972,28.2254,509700.0
2012-09-12 11:20:00,40.03,40.24,40.02,40.23,913000.0,28.2254,28.3735,28.2184,28.3664,913000.0
2012-09-12 11:30:00,40.23,40.25,40.07,40.07,560500.0,28.3664,28.3805,28.2536,28.2536,560500.0
2012-09-12 11:40:00,40.07,40.09,40.01,40.02,308600.0,28.2536,28.2677,28.2113,28.2184,308600.0
2012-09-12 11:50:00,40.02,40.05,39.98,40.01,272200.0,28.2184,28.2395,28.1901,28.2113,272200.0
2012-09-12 12:00:00,40.01,40.05,39.96,39.96,247100.0,28.2113,28.2395,28.176,28.176,247100.0
2012-09-12 12:10:00,39.96,40.05,39.94,40.0,271100.0,28.176,28.2395,28.1619,28.2043,271100.0
2012-09-12 12:20:00,40.0,40.02,39.95,39.98,211000.0,28.2043,28.2184,28.169,28.1901,211000.0
2012-09-12 12:30:00,39.98,40.03,39.96,39.98,237400.0,28.1901,28.2254,28.176,28.1901,237400.0
2012-09-12 12:40:00,39.99,40.06,39.98,40.06,193400.0,28.1972,28.2466,28.1901,28.2466,193400.0
2012-09-12 12:50:00,40.06,40.08,40.03,40.07,178700.0,28.2466,28.2607,28.2254,28.2536,178700.0
2012-09-12 13:00:00,40.07,40.13,40.05,40.1,359900.0,28.2536,28.2959,28.2395,28.2748,359900.0
2012-09-12 13:10:00,40.1,40.11,40.0,40.02,401900.0,28.2748,28.2818,28.2043,28.2184,401900.0
2012-09-12 13:20:00,40.04,40.06,39.98,40.0,545800.0,28.2325,28.2466,28.1901,28.2043,545800.0
2012-09-12 13:30:00,40.0,40.0,39.92,39.95,310000.0,28.2043,28.2043,28.1478,28.169,310000.0
2012-09-12 13:40:00,39.95,40.01,39.94,39.97,242400.0,28.169,28.2113,28.1619,28.1831,242400.0
2012-09-12 13:50:00,39.96,39.97,39.9,39.95,396700.0,28.176,28.1831,28.1337,28.169,396700.0
2012-09-12 14:00:00,39.95,40.02,39.94,39.96,301500.0,28.169,28.2184,28.1619,28.176,301500.0
2012-09-12 14:10:00,39.96,39.99,39.89,39.89,256300.0,28.176,28.1972,28.1267,28.1267,256300.0
2012-09-12 14:20:00,39.9,39.95,39.89,39.89,364200.0,28.1337,28.169,28.1267,28.1267,364200.0
2012-09-12 14:30:00,39.89,39.93,39.87,39.87,245500.0,28.1267,28.1549,28.1126,28.1126,245500.0
2012-09-12 14:40:00,39.88,39.96,39.86,39.86,312100.0,28.1196,28.176,28.1055,28.1055,312100.0
2012-09-12 14:50:00,39.86,39.89,39.85,39.86,317100.0,28.1055,28.1267,28.0985,28.1055,317100.0
2012-09-12 15:00:00,39.86,39.87,39.8,39.83,407600.0,28.1055,28.1126,28.0632,28.0844,407600.0
2012-09-12 15:10:00,39.82,39.88,39.79,39.86,488100.0,28.0773,28.1196,28.0562,28.1055,488100.0
2012-09-12 15:20:00,39.86,39.92,39.83,39.9,316000.0,28.1055,28.1478,28.0844,28.1337,316000.0
2012-09-12 15:30:00,39.9,39.95,39.85,39.86,487200.0,28.1337,28.169,28.0985,28.1055,487200.0
2012-09-12 15:40:00,39.86,39.88,39.79,39.81,666400.0,28.1055,28.1196,28.0562,28.0703,666400.0
2012-09-12 15:50:00,39.81,39.93,39.8,39.92,1166100.0,28.0703,28.1549,28.0632,28.1478,1166100.0
2012-09-13 09:30:00,39.84,39.97,39.59,39.67,1143300.0,28.0914,28.1831,27.9152,27.9716,1143300.0
2012-09-13 09:40:00,39.67,39.84,39.67,39.72,608500.0,27.9716,28.0914,27.9716,28.0068,608500.0
2012-09-13 09:50:00,39.73,39.83,39.64,39.79,870200.0,28.0139,28.0844,27.9504,28.0562,870200.0
2012-09-13 10:00:00,39.79,39.85,39.78,39.82,445600.0,28.0562,28.0985,28.0491,28.0773,445600.0
2012-09-13 10:10:00,39.82,39.83,39.78,39.8,312400.0,28.0773,28.0844,28.0491,28.0632,312400.0
2012-09-13 10:20:00,39.8,39.82,39.75,39.75,242200.0,28.0632,28.0773,28.028,28.028,242200.0
2012-09-13 10:30:00,39.75,39.82,39.74,39.75,520100.0,28.028,28.0773,28.0209,28.028,520100.0
2012-09-13 10:40:00,39.75,39.77,39.66,39.74,482200.0,28.028,28.0421,27.9645,28.0209,482200.0
2012-09-13 10:50:00,39.74,39.76,39.68,39.75,230500.0,28.0209,28.035,27.9786,28.028,230500.0
2012-09-13 11:00:00,39.75,39.94,39.74,39.91,347700.0,28.028,28.1619,28.0209,28.1408,347700.0
2012-09-13 11:10:00,39.91,39.98,39.89,39.91,544200.0,28.1408,28.1901,28.1267,28.1408,544200.0
2012-09-13 11:20:00,39.91,39.98,39.83,39.97,415800.0,28.1408,28.1901,28.0844,28.1831,415800.0
2012-09-13 11:30:00,39.98,40.0,39.88,39.89,408100.0,28.1901,28.2043,28.1196,28.1267,408100.0
2012-09-13 11:40:00,39.89,39.9,39.82,39.85,246400.0,28.1267,28.1337,28.0773,28.0985,246400.0
2012-09-13 11:50:00,39.85,39.87,39.8,39.83,205500.0,28.0985,28.1126,28.0632,28.0844,205500.0
2012-09-13 12:00:00,39.83,39.95,39.76,39.91,336800.0,28.0844,28.169,28.035,28.1408,336800.0
2012-09-13 12:10:00,39.91,39.95,39.86,39.95,198100.0,28.1408,28.169,28.1055,28.169,198100.0
2012-09-13 12:20:00,39.95,40.08,39.9,39.98,688300.0,28.169,28.2607,28.1337,28.1901,688300.0
2012-09-13 12:30:00,39.98,40.49,39.75,40.04,3015100.0,28.1901,28.5498,28.028,28.2325,3015100.0
2012-09-13 12:40:00,40.05,40.42,39.97,40.34,2664800.0,28.2395,28.5004,28.1831,28.444,2664800.0
2012-09-13 12:50:00,40.33,40.45,40.2,40.4,932400.0,28.4369,28.5215,28.3453,28.4863,932400.0
2012-09-13 13:00:00,40.41,40.66,40.37,40.55,1899900.0,28.4933,28.6696,28.4651,28.5921,1899900.0
2012-09-13 13:10:00,40.55,40.58,40.42,40.53,906100.0,28.5921,28.6132,28.5004,28.578,906100.0
2012-09-13 13:20:00,40.53,40.65,40.46,40.64,669400.0,28.578,28.6626,28.5286,28.6555,669400.0
2012-09-13 13:30:00,40.64,40.81,40.63,40.75,1304800.0,28.6555,28.7754,28.6485,28.7331,1304800.0
2012-09-13 13:40:00,40.75,40.82,40.74,40.79,898700.0,28.7331,28.7824,28.726,28.7613,898700.0
2012-09-13 13:50:00,40.78,40.85,40.78,40.8,925200.0,28.7542,28.8036,28.7542,28.7683,925200.0
2012-09-13 14:00:00,40.8,40.98,40.8,40.93,1047800.0,28.7683,28.8953,28.7683,28.86,1047800.0
2012-09-13 14:10:00,40.94,41.18,40.92,41.16,2076100.0,28.8671,29.0363,28.8529,29.0222,2076100.0
2012-09-13 14:20:00,41.18,41.47,41.15,41.36,2280900.0,29.0363,29.2408,29.0151,29.1632,2280900.0
2012-09-13 14:30:00,41.36,41.58,41.35,41.4,4085000.0,29.1632,29.3183,29.1561,29.1914,4085000.0
2012-09-13 14:40:00,41.41,41.49,41.37,41.39,1483200.0,29.1985,29.2549,29.1702,29.1843,1483200.0
2012-09-13 14:50:00,41.4,41.4,41.24,41.29,1607700.0,29.1914,29.1914,29.0786,29.1138,1607700.0
2012-09-13 15:00:00,41.3,41.38,41.23,41.36,1439700.0,29.1209,29.1773,29.0715,29.1632,1439700.0
2012-09-13 15:10:00,41.36,41.37,41.21,41.22,1175900.0,29.1632,29.1702,29.0574,29.0645,1175900.0
2012-09-13 15:20:00,41.22,41.29,41.2,41.25,1533000.0,29.0645,29.1138,29.0504,29.0856,1533000.0
2012-09-13 15:30:00,41.25,41.44,41.25,41.4,1545400.0,29.0856,29.2196,29.0856,29.1914,1545400.0
2012-09-13 15:40:00,41.4,41.45,41.34,41.41,1413700.0,29.1914,29.2267,29.1491,29.1985,1413700.0
2012-09-13 15:50:00,41.41,41.45,41.35,41.41,2818000.0,29.1985,29.2267,29.1561,29.1985,2818000.0
2012-09-14 09:30:00,41.96,42.09,41.65,42.0,3669000.0,29.5863,29.6779,29.3677,29.6145,3669000.0
2012-09-14 09:40:00,42.01,42.08,41.8,41.84,1403300.0,29.6215,29.6709,29.4734,29.5016,1403300.0
2012-09-14 09:50:00,41.83,41.95,41.63,41.63,1408900.0,29.4946,29.5792,29.3536,29.3536,1408900.0
2012-09-14 10:00:00,41.63,41.77,41.55,41.7,1370800.0,29.3536,29.4523,29.2972,29.4029,1370800.0
2012-09-14 10:10:00,41.7,41.95,41.67,41.91,1860900.0,29.4029,29.5792,29.3818,29.551,1860900.0
2012-09-14 10:20:00,41.91,41.99,41.77,41.78,1229800.0,29.551,29.6074,29.4523,29.4593,1229800.0
2012-09-14 10:30:00,41.77,41.89,41.77,41.86,1126600.0,29.4523,29.5369,29.4523,29.5157,1126600.0
2012-09-14 10:40:00,41.87,41.89,41.64,41.7,1454800.0,29.5228,29.5369,29.3606,29.4029,1454800.0
2012-09-14 10:50:00,41.7,41.75,41.57,41.71,1198600.0,29.4029,29.4382,29.3113,29.41,1198600.0
2012-09-14 11:00:00,41.7,41.77,41.65,41.72,1375300.0,29.4029,29.4523,29.3677,29.417,1375300.0
2012-09-14 11:10:00,41.72,41.75,41.5,41.56,1228800.0,29.417,29.4382,29.2619,29.3042,1228800.0
2012-09-14 11:20:00,41.56,41.67,41.55,41.59,616400.0,29.3042,29.3818,29.2972,29.3254,616400.0
2012-09-14 11:30:00,41.6,41.65,41.5,41.56,596800.0,29.3324,29.3677,29.2619,29.3042,596800.0
2012-09-14 11:40:00,41.56,41.57,41.36,41.41,1531300.0,29.3042,29.3113,29.1632,29.1985,1531300.0
2012-09-14 11:50:00,41.41,41.42,41.23,41.38,1218500.0,29.1985,29.2055,29.0715,29.1773,1218500.0
2012-09-14 12:00:00,41.38,41.62,41.34,41.62,1215600.0,29.1773,29.3465,29.1491,29.3465,1215600.0
2012-09-14 12:10:00,41.62,41.68,41.56,41.63,971700.0,29.3465,29.3888,29.3042,29.3536,971700.0
2012-09-14 12:20:00,41.63,41.68,41.54,41.58,756700.0,29.3536,29.3888,29.2901,29.3183,756700.0
2012-09-14 12:30:00,41.58,41.59,41.45,41.48,675100.0,29.3183,29.3254,29.2267,29.2478,675100.0
2012-09-14 12:40:00,41.48,41.59,41.48,41.58,504200.0,29.2478,29.3254,29.2478,29.3183,504200.0
2012-09-14 12:50:00,41.58,41.6,41.44,41.45,589400.0,29.3183,29.3324,29.2196,29.2267,589400.0
2012-09-14 13:00:00,41.44,41.54,41.4,41.5,520900.0,29.2196,29.2901,29.1914,29.2619,520900.0
2012-09-14 13:10:00,41.5,41.5,41.43,41.46,288700.0,29.2619,29.2619,29.2126,29.2337,288700.0
2012-09-14 13:20:00,41.45,41.45,41.34,41.38,490800.0,29.2267,29.2267,29.1491,29.1773,490800.0
2012-09-14 13:30:00,41.39,41.49,41.38,41.42,416700.0,29.1843,29.2549,29.1773,29.2055,416700.0
2012-09-14 13:40:00,41.41,41.44,41.34,41.44,339300.0,29.1985,29.2196,29.1491,29.2196,339300.0
2012-09-14 13:50:00,41.43,41.56,41.43,41.54,535600.0,29.2126,29.3042,29.2126,29.2901,535600.0
2012-09-14 14:00:00,41.55,41.65,41.55,41.57,492900.0,29.2972,29.3677,29.2972,29.3113,492900.0
2012-09-14 14:10:00,41.58,41.58,41.5,41.52,443000.0,29.3183,29.3183,29.2619,29.276,443000.0
2012-09-14 14:20:00,41.54,41.63,41.53,41.6,334600.0,29.2901,29.3536,29.2831,29.3324,334600.0
2012-09-14 14:30:00,41.6,41.6,41.48,41.48,343300.0,29.3324,29.3324,29.2478,29.2478,343300.0
2012-09-14 14:40:00,41.48,41.54,41.45,41.49,377000.0,29.2478,29.2901,29.2267,29.2549,377000.0
2012-09-14 14:50:00,41.49,41.55,41.42,41.52,429100.0,29.2549,29.2972,29.2055,29.276,429100.0
2012-09-14 15:00:00,41.52,41.55,41.43,41.47,445400.0,29.276,29.2972,29.2126,29.2408,445400.0
2012-09-14 15:10:00,41.47,41.54,41.44,41.54,456100.0,29.2408,29.2901,29.2196,29.2901,456100.0
2012-09-14 15:20:00,41.54,41.55,41.35,41.46,1043400.0,29.2901,29.2972,29.1561,29.2337,1043400.0
2012-09-14 15:30:00,41.46,41.49,41.35,41.43,930400.0,29.2337,29.2549,29.1561,29.2126,930400.0
2012-09-14 15:40:00,41.43,41.5,41.39,41.48,1374000.0,29.2126,29.2619,29.1843,29.2478,1374000.0
2012-09-14 15:50:00,41.47,41.55,41.42,41.54,2202700.0,29.2408,29.2972,29.2055,29.2901,2202700.0
2012-09-17 09:30:00,40.94,41.4,40.94,41.33,1926800.0,28.8671,29.1914,28.8671,29.142,1926800.0
2012-09-17 09:40:00,41.33,41.38,41.01,41.1,951000.0,29.142,29.1773,28.9164,28.9799,951000.0
2012-09-17 09:50:00,41.1,41.28,41.09,41.16,595500.0,28.9799,29.1068,28.9728,29.0222,595500.0
2012-09-17 10:00:00,41.16,41.23,41.1,41.21,451500.0,29.0222,29.0715,28.9799,29.0574,451500.0
2012-09-17 10:10:00,41.21,41.38,41.2,41.26,470400.0,29.0574,29.1773,29.0504,29.0927,470400.0
2012-09-17 10:20:00,41.25,41.3,41.16,41.3,387100.0,29.0856,29.1209,29.0222,29.1209,387100.0
2012-09-17 10:30:00,41.3,41.36,41.23,41.25,335900.0,29.1209,29.1632,29.0715,29.0856,335900.0
2012-09-17 10:40:00,41.24,41.35,41.2,41.35,318600.0,29.0786,29.1561,29.0504,29.1561,318600.0
2012-09-17 10:50:00,41.35,41.39,41.25,41.26,581700.0,29.1561,29.1843,29.0856,29.0927,581700.0
2012-09-17 11:00:00,41.26,41.32,41.23,41.26,314800.0,29.0927,29.135,29.0715,29.0927,314800.0
2012-09-17 11:10:00,41.26,41.28,41.21,41.25,352600.0,29.0927,29.1068,29.0574,29.0856,352600.0
2012-09-17 11:20:00,41.25,41.3,41.23,41.23,166200.0,29.0856,29.1209,29.0715,29.0715,166200.0
2012-09-17 11:30:00,41.23,41.33,41.23,41.3,234000.0,29.0715,29.142,29.0715,29.1209,234000.0
2012-09-17 11:40:00,41.3,41.4,41.28,41.4,333500.0,29.1209,29.1914,29.1068,29.1914,333500.0
2012-09-17 11:50:00,41.4,41.44,41.31,41.33,333300.0,29.1914,29.2196,29.1279,29.142,333300.0
2012-09-17 12:00:00,41.33,41.39,41.31,41.38,174600.0,29.142,29.1843,29.1279,29.1773,174600.0
2012-09-17 12:10:00,41.38,41.38,41.33,41.33,235600.0,29.1773,29.1773,29.142,29.142,235600.0
2012-09-17 12:20:00,41.33,41.37,41.32,41.34,241800.0,29.142,29.1702,29.135,29.1491,241800.0
2012-09-17 12:30:00,41.35,41.39,41.34,41.36,199900.0,29.1561,29.1843,29.1491,29.1632,199900.0
2012-09-17 12:40:00,41.36,41.38,41.33,41.35,118800.0,29.1632,29.1773,29.142,29.1561,118800.0
2012-09-17 12:50:00,41.34,41.35,41.28,41.29,210000.0,29.1491,29.1561,29.1068,29.1138,210000.0
2012-09-17 13:00:00,41.3,41.3,41.24,41.24,98400.0,29.1209,29.1209,29.0786,29.0786,98400.0
2012-09-17 13:10:00,41.25,41.3,41.24,41.26,178000.0,29.0856,29.1209,29.0786,29.0927,178000.0
2012-09-17 13:20:00,41.26,41.28,41.22,41.26,138500.0,29.0927,29.1068,29.0645,29.0927,138500.0
2012-09-17 13:30:00,41.26,41.27,41.21,41.22,190000.0,29.0927,29.0997,29.0574,29.0645,190000.0
2012-09-17 13:40:00,41.22,41.24,41.17,41.18,216100.0,29.0645,29.0786,29.0292,29.0363,216100.0
2012-09-17 13:50:00,41.18,41.19,41.12,41.15,394000.0,29.0363,29.0433,28.994,29.0151,394000.0
2012-09-17 14:00:00,41.15,41.15,41.0,41.03,727200.0,29.0151,29.0151,28.9094,28.9305,727200.0
2012-09-17 14:10:00,41.03,41.1,40.97,41.09,728100.0,28.9305,28.9799,28.8882,28.9728,728100.0
2012-09-17 14:20:00,41.09,41.15,41.05,41.08,382600.0,28.9728,29.0151,28.9446,28.9658,382600.0
2012-09-17 14:30:00,41.08,41.09,41.0,41.06,312800.0,28.9658,28.9728,28.9094,28.9517,312800.0
2012-09-17 14:40:00,41.06,41.1,41.01,41.08,269200.0,28.9517,28.9799,28.9164,28.9658,269200.0
2012-09-17 14:50:00,41.09,41.1,41.02,41.04,303800.0,28.9728,28.9799,28.9235,28.9376,303800.0
2012-09-17 15:00:00,41.04,41.09,41.03,41.07,379100.0,28.9376,28.9728,28.9305,28.9587,379100.0
2012-09-17 15:10:00,41.07,41.09,41.03,41.04,414400.0,28.9587,28.9728,28.9305,28.9376,414400.0
2012-09-17 15:20:00,41.04,41.09,41.03,41.05,379500.0,28.9376,28.9728,28.9305,28.9446,379500.0
2012-09-17 15:30:00,41.05,41.15,41.02,41.13,462200.0,28.9446,29.0151,28.9235,29.001,462200.0
2012-09-17 15:40:00,41.14,41.23,41.1,41.2,883700.0,29.0081,29.0715,28.9799,29.0504,883700.0
2012-09-17 15:50:00,41.21,41.23,41.17,41.21,1138000.0,29.0574,29.0715,29.0292,29.0574,1138000.0
2012-09-18 09:30:00,41.05,41.17,40.76,40.78,2295100.0,28.9446,29.0292,28.7401,28.7542,2295100.0
2012-09-18 09:40:00,40.77,40.89,40.73,40.81,1235300.0,28.7472,28.8318,28.719,28.7754,1235300.0
2012-09-18 09:50:00,40.81,40.9,40.66,40.88,1729600.0,28.7754,28.8388,28.6696,28.8247,1729600.0
2012-09-18 10:00:00,40.88,40.91,40.83,40.85,715200.0,28.8247,28.8459,28.7895,28.8036,715200.0
2012-09-18 10:10:00,40.86,40.95,40.84,40.93,547700.0,28.8106,28.8741,28.7965,28.86,547700.0
2012-09-18 10:20:00,40.94,41.03,40.89,40.99,667100.0,28.8671,28.9305,28.8318,28.9023,667100.0
2012-09-18 10:30:00,40.98,41.05,40.96,41.02,485300.0,28.8953,28.9446,28.8812,28.9235,485300.0
2012-09-18 10:40:00,41.03,41.1,41.0,41.09,893100.0,28.9305,28.9799,28.9094,28.9728,893100.0
2012-09-18 10:50:00,41.09,41.23,40.98,41.22,1450700.0,28.9728,29.0715,28.8953,29.0645,1450700.0
2012-09-18 11:00:00,41.23,41.26,41.15,41.19,559700.0,29.0715,29.0927,29.0151,29.0433,559700.0
2012-09-18 11:10:00,41.2,41.33,41.19,41.32,513500.0,29.0504,29.142,29.0433,29.135,513500.0
2012-09-18 11:20:00,41.32,41.33,41.27,41.33,356400.0,29.135,29.142,29.0997,29.142,356400.0
2012-09-18 11:30:00,41.32,41.33,41.16,41.16,411300.0,29.135,29.142,29.0222,29.0222,411300.0
2012-09-18 11:40:00,41.16,41.17,41.11,41.15,204700.0,29.0222,29.0292,28.9869,29.0151,204700.0
2012-09-18 11:50:00,41.15,41.16,41.07,41.09,271000.0,29.0151,29.0222,28.9587,28.9728,271000.0
2012-09-18 12:00:00,41.1,41.14,41.08,41.11,212700.0,28.9799,29.0081,28.9658,28.9869,212700.0
2012-09-18 12:10:00,41.12,41.12,40.99,41.0,551200.0,28.994,28.994,28.9023,28.9094,551200.0
2012-09-18 12:20:00,41.0,41.05,40.99,41.01,189000.0,28.9094,28.9446,28.9023,28.9164,189000.0
2012-09-18 12:30:00,41.0,41.03,41.0,41.02,161600.0,28.9094,28.9305,28.9094,28.9235,161600.0
2012-09-18 12:40:00,41.02,41.05,41.01,41.04,169700.0,28.9235,28.9446,28.9164,28.9376,169700.0
2012-09-18 12:50:00,41.03,41.13,41.03,41.09,253600.0,28.9305,29.001,28.9305,28.9728,253600.0
2012-09-18 13:00:00,41.09,41.1,41.01,41.07,306100.0,28.9728,28.9799,28.9164,28.9587,306100.0
2012-09-18 13:10:00,41.07,41.14,41.05,41.08,246600.0,28.9587,29.0081,28.9446,28.9658,246600.0
2012-09-18 13:20:00,41.07,41.08,41.02,41.04,217800.0,28.9587,28.9658,28.9235,28.9376,217800.0
2012-09-18 13:30:00,41.04,41.05,41.0,41.04,208100.0,28.9376,28.9446,28.9094,28.9376,208100.0
2012-09-18 13:40:00,41.04,41.06,40.99,41.0,231900.0,28.9376,28.9517,28.9023,28.9094,231900.0
2012-09-18 13:50:00,41.01,41.03,40.99,41.02,280200.0,28.9164,28.9305,28.9023,28.9235,280200.0
2012-09-18 14:00:00,41.02,41.04,40.99,41.01,271200.0,28.9235,28.9376,28.9023,28.9164,271200.0
2012-09-18 14:10:00,41.01,41.05,40.98,41.03,237400.0,28.9164,28.9446,28.8953,28.9305,237400.0
2012-09-18 14:20:00,41.03,41.12,40.99,40.99,618600.0,28.9305,28.994,28.9023,28.9023,618600.0
2012-09-18 14:30:00,40.99,41.02,40.96,41.01,415300.0,28.9023,28.9235,28.8812,28.9164,415300.0
2012-09-18 14:40:00,41.0,41.07,41.0,41.07,278900.0,28.9094,28.9587,28.9094,28.9587,278900.0
2012-09-18 14:50:00,41.05,41.06,41.01,41.04,211400.0,28.9446,28.9517,28.9164,28.9376,211400.0
2012-09-18 15:00:00,41.03,41.11,41.01,41.07,348900.0,28.9305,28.9869,28.9164,28.9587,348900.0
2012-09-18 15:10:00,41.08,41.15,41.07,41.09,467900.0,28.9658,29.0151,28.9587,28.9728,467900.0
2012-09-18 15:20:00,41.08,41.14,41.07,41.14,504000.0,28.9658,29.0081,28.9587,29.0081,504000.0
2012-09-18 15:30:00,41.14,41.18,41.11,41.17,505300.0,29.0081,29.0363,28.9869,29.0292,505300.0
2012-09-18 15:40:00,41.18,41.18,41.11,41.15,891000.0,29.0363,29.0363,28.9869,29.0151,891000.0
2012-09-18 15:50:00,41.15,41.25,41.15,41.24,1278700.0,29.0151,29.0856,29.0151,29.0786,1278700.0
2012-09-19 09:30:00,41.3,41.39,41.04,41.16,2068400.0,29.1209,29.1843,28.9376,29.0222,2068400.0
2012-09-19 09:40:00,41.16,41.3,41.12,41.21,825400.0,29.0222,29.1209,28.994,29.0574,825400.0
2012-09-19 09:50:00,41.2,41.38,41.2,41.28,547100.0,29.0504,29.1773,29.0504,29.1068,547100.0
2012-09-19 10:00:00,41.28,41.61,41.27,41.58,976400.0,29.1068,29.3395,29.0997,29.3183,976400.0
2012-09-19 10:10:00,41.58,41.76,41.57,41.67,1007700.0,29.3183,29.4452,29.3113,29.3818,1007700.0
2012-09-19 10:20:00,41.65,41.66,41.54,41.54,655200.0,29.3677,29.3747,29.2901,29.2901,655200.0
2012-09-19 10:30:00,41.53,41.58,41.43,41.53,945300.0,29.2831,29.3183,29.2126,29.2831,945300.0
2012-09-19 10:40:00,41.53,41.53,41.4,41.49,813400.0,29.2831,29.2831,29.1914,29.2549,813400.0
2012-09-19 10:50:00,41.49,41.53,41.43,41.43,391900.0,29.2549,29.2831,29.2126,29.2126,391900.0
2012-09-19 11:00:00,41.43,41.52,41.41,41.47,417900.0,29.2126,29.276,29.1985,29.2408,417900.0
2012-09-19 11:10:00,41.46,41.53,41.43,41.51,565000.0,29.2337,29.2831,29.2126,29.269,565000.0
2012-09-19 11:20:00,41.51,41.64,41.49,41.5,1186300.0,29.269,29.3606,29.2549,29.2619,1186300.0
2012-09-19 11:30:00,41.51,41.52,41.45,41.51,326400.0,29.269,29.276,29.2267,29.269,326400.0
2012-09-19 11:40:00,41.52,41.57,41.5,41.54,226600.0,29.276,29.3113,29.2619,29.2901,226600.0
2012-09-19 11:50:00,41.54,41.55,41.47,41.5,289100.0,29.2901,29.2972,29.2408,29.2619,289100.0
2012-09-19 12:00:00,41.5,41.5,41.43,41.48,241100.0,29.2619,29.2619,29.2126,29.2478,241100.0
2012-09-19 12:10:00,41.48,41.49,41.38,41.4,271200.0,29.2478,29.2549,29.1773,29.1914,271200.0
2012-09-19 12:20:00,41.4,41.49,41.37,41.47,300700.0,29.1914,29.2549,29.1702,29.2408,300700.0
2012-09-19 12:30:00,41.47,41.55,41.46,41.51,443300.0,29.2408,29.2972,29.2337,29.269,443300.0
2012-09-19 12:40:00,41.5,41.56,41.49,41.54,363200.0,29.2619,29.3042,29.2549,29.2901,363200.0
2012-09-19 12:50:00,41.55,41.61,41.53,41.58,338600.0,29.2972,29.3395,29.2831,29.3183,338600.0
2012-09-19 13:00:00,41.58,41.6,41.48,41.48,278800.0,29.3183,29.3324,29.2478,29.2478,278800.0
2012-09-19 13:10:00,41.48,41.5,41.44,41.45,198200.0,29.2478,29.2619,29.2196,29.2267,198200.0
2012-09-19 13:20:00,41.45,41.47,41.39,41.41,234600.0,29.2267,29.2408,29.1843,29.1985,234600.0
2012-09-19 13:30:00,41.41,41.46,41.37,41.42,394300.0,29.1985,29.2337,29.1702,29.2055,394300.0
2012-09-19 13:40:00,41.41,41.42,41.36,41.37,354000.0,29.1985,29.2055,29.1632,29.1702,354000.0
2012-09-19 13:50:00,41.37,41.41,41.34,41.4,306300.0,29.1702,29.1985,29.1491,29.1914,306300.0
2012-09-19 14:00:00,41.39,41.41,41.36,41.38,176700.0,29.1843,29.1985,29.1632,29.1773,176700.0
2012-09-19 14:10:00,41.38,41.41,41.36,41.4,154500.0,29.1773,29.1985,29.1632,29.1914,154500.0
2012-09-19 14:20:00,41.41,41.46,41.39,41.39,321800.0,29.1985,29.2337,29.1843,29.1843,321800.0
2012-09-19 14:30:00,41.4,41.45,41.38,41.43,269700.0,29.1914,29.2267,29.1773,29.2126,269700.0
2012-09-19 14:40:00,41.43,41.48,41.38,41.48,276800.0,29.2126,29.2478,29.1773,29.2478,276800.0
2012-09-19 14:50:00,41.48,41.52,41.47,41.51,291200.0,29.2478,29.276,29.2408,29.269,291200.0
2012-09-19 15:00:00,41.51,41.51,41.44,41.47,309400.0,29.269,29.269,29.2196,29.2408,309400.0
2012-09-19 15:10:00,41.48,41.53,41.46,41.47,248500.0,29.2478,29.2831,29.2337,29.2408,248500.0
2012-09-19 15:20:00,41.47,41.49,41.44,41.46,380400.0,29.2408,29.2549,29.2196,29.2337,380400.0
2012-09-19 15:30:00,41.46,41.48,41.4,41.46,446100.0,29.2337,29.2478,29.1914,29.2337,446100.0
2012-09-19 15:40:00,41.46,41.47,41.4,41.45,533700.0,29.2337,29.2408,29.1914,29.2267,533700.0
2012-09-19 15:50:00,41.44,41.47,41.33,41.34,1182800.0,29.2196,29.2408,29.142,29.1491,1182800.0
2012-09-20 09:30:00,40.96,41.02,40.66,40.8,1697700.0,28.8812,28.9235,28.6696,28.7683,1697700.0
2012-09-20 09:40:00,40.8,40.82,40.55,40.59,1242200.0,28.7683,28.7824,28.5921,28.6203,1242200.0
2012-09-20 09:50:00,40.59,40.69,40.55,40.67,1012600.0,28.6203,28.6908,28.5921,28.6767,1012600.0
2012-09-20 10:00:00,40.67,40.75,40.61,40.63,632500.0,28.6767,28.7331,28.6344,28.6485,632500.0
2012-09-20 10:10:00,40.63,40.76,40.62,40.75,696500.0,28.6485,28.7401,28.6414,28.7331,696500.0
2012-09-20 10:20:00,40.74,40.75,40.66,40.7,533100.0,28.726,28.7331,28.6696,28.6978,533100.0
2012-09-20 10:30:00,40.7,40.87,40.67,40.85,621600.0,28.6978,28.8177,28.6767,28.8036,621600.0
2012-09-20 10:40:00,40.84,40.9,40.78,40.88,380400.0,28.7965,28.8388,28.7542,28.8247,380400.0
2012-09-20 10:50:00,40.88,40.94,40.84,40.92,482300.0,28.8247,28.8671,28.7965,28.8529,482300.0
2012-09-20 11:00:00,40.93,40.98,40.92,40.95,389600.0,28.86,28.8953,28.8529,28.8741,389600.0
2012-09-20 11:10:00,40.95,40.96,40.81,40.82,427000.0,28.8741,28.8812,28.7754,28.7824,427000.0
2012-09-20 11:20:00,40.83,40.89,40.81,40.85,404400.0,28.7895,28.8318,28.7754,28.8036,404400.0
2012-09-20 11:30:00,40.86,40.97,40.85,40.93,269500.0,28.8106,28.8882,28.8036,28.86,269500.0
2012-09-20 11:40:00,40.94,41.0,40.92,40.98,221200.0,28.8671,28.9094,28.8529,28.8953,221200.0
2012-09-20 11:50:00,40.98,41.0,40.96,40.97,195400.0,28.8953,28.9094,28.8812,28.8882,195400.0
2012-09-20 12:00:00,40.98,41.03,40.97,41.01,223000.0,28.8953,28.9305,28.8882,28.9164,223000.0
2012-09-20 12:10:00,41.0,41.01,40.95,40.96,227800.0,28.9094,28.9164,28.8741,28.8812,227800.0
2012-09-20 12:20:00,40.96,40.96,40.85,40.87,313800.0,28.8812,28.8812,28.8036,28.8177,313800.0
2012-09-20 12:30:00,40.87,40.91,40.84,40.9,356600.0,28.8177,28.8459,28.7965,28.8388,356600.0
2012-09-20 12:40:00,40.89,40.96,40.88,40.89,308400.0,28.8318,28.8812,28.8247,28.8318,308400.0
2012-09-20 12:50:00,40.89,40.93,40.87,40.88,249500.0,28.8318,28.86,28.8177,28.8247,249500.0
2012-09-20 13:00:00,40.87,40.9,40.85,40.86,349800.0,28.8177,28.8388,28.8036,28.8106,349800.0
2012-09-20 13:10:00,40.86,40.92,40.84,40.87,284500.0,28.8106,28.8529,28.7965,28.8177,284500.0
2012-09-20 13:20:00,40.87,40.9,40.85,40.86,315600.0,28.8177,28.8388,28.8036,28.8106,315600.0
2012-09-20 13:30:00,40.86,40.98,40.85,40.95,229700.0,28.8106,28.8953,28.8036,28.8741,229700.0
2012-09-20 13:40:00,40.95,40.99,40.93,40.98,153400.0,28.8741,28.9023,28.86,28.8953,153400.0
2012-09-20 13:50:00,40.98,41.01,40.98,41.0,186100.0,28.8953,28.9164,28.8953,28.9094,186100.0
2012-09-20 14:00:00,41.01,41.1,40.99,41.09,628300.0,28.9164,28.9799,28.9023,28.9728,628300.0
2012-09-20 14:10:00,41.1,41.16,41.06,41.07,433500.0,28.9799,29.0222,28.9517,28.9587,433500.0
2012-09-20 14:20:00,41.06,41.16,41.06,41.11,361200.0,28.9517,29.0222,28.9517,28.9869,361200.0
2012-09-20 14:30:00,41.11,41.19,41.08,41.14,256800.0,28.9869,29.0433,28.9658,29.0081,256800.0
2012-09-20 14:40:00,41.15,41.19,41.14,41.19,321700.0,29.0151,29.0433,29.0081,29.0433,321700.0
2012-09-20 14:50:00,41.19,41.21,41.17,41.2,388000.0,29.0433,29.0574,29.0292,29.0504,388000.0
2012-09-20 15:00:00,41.2,41.21,41.16,41.2,443800.0,29.0504,29.0574,29.0222,29.0504,443800.0
2012-09-20 15:10:00,41.2,41.2,41.14,41.15,390800.0,29.0504,29.0504,29.0081,29.0151,390800.0
2012-09-20 15:20:00,41.14,41.23,41.14,41.22,558800.0,29.0081,29.0715,29.0081,29.0645,558800.0
2012-09-20 15:30:00,41.2,41.26,41.2,41.23,590500.0,29.0504,29.0927,29.0504,29.0715,590500.0
2012-09-20 15:40:00,41.23,41.24,41.18,41.18,971500.0,29.0715,29.0786,29.0363,29.0363,971500.0
2012-09-20 15:50:00,41.18,41.28,41.18,41.25,1329300.0,29.0363,29.1068,29.0363,29.0856,1329300.0
2012-09-21 09:30:00,41.53,41.7,41.34,41.46,5701400.0,29.2831,29.4029,29.1491,29.2337,5701400.0
2012-09-21 09:40:00,41.46,41.46,41.23,41.3,861500.0,29.2337,29.2337,29.0715,29.1209,861500.0
2012-09-21 09:50:00,41.3,41.41,41.26,41.39,395400.0,29.1209,29.1985,29.0927,29.1843,395400.0
2012-09-21 10:00:00,41.39,41.4,41.26,41.3,409000.0,29.1843,29.1914,29.0927,29.1209,409000.0
2012-09-21 10:10:00,41.31,41.32,41.24,41.26,448000.0,29.1279,29.135,29.0786,29.0927,448000.0
2012-09-21 10:20:00,41.26,41.3,41.24,41.26,330000.0,29.0927,29.1209,29.0786,29.0927,330000.0
2012-09-21 10:30:00,41.25,41.3,41.21,41.26,920900.0,29.0856,29.1209,29.0574,29.0927,920900.0
2012-09-21 10:40:00,41.26,41.26,41.15,41.16,335000.0,29.0927,29.0927,29.0151,29.0222,335000.0
2012-09-21 10:50:00,41.16,41.18,40.87,40.87,981400.0,29.0222,29.0363,28.8177,28.8177,981400.0
2012-09-21 11:00:00,40.87,41.01,40.77,40.97,1058100.0,28.8177,28.9164,28.7472,28.8882,1058100.0
2012-09-21 11:10:00,40.97,41.05,40.92,41.03,351000.0,28.8882,28.9446,28.8529,28.9305,351000.0
2012-09-21 11:20:00,41.04,41.04,40.97,40.99,317900.0,28.9376,28.9376,28.8882,28.9023,317900.0
2012-09-21 11:30:00,40.99,41.06,40.99,41.06,342800.0,28.9023,28.9517,28.9023,28.9517,342800.0
2012-09-21 11:40:00,41.06,41.13,41.05,41.1,267700.0,28.9517,29.001,28.9446,28.9799,267700.0
2012-09-21 11:50:00,41.1,41.1,40.96,40.98,220900.0,28.9799,28.9799,28.8812,28.8953,220900.0
2012-09-21 12:00:00,40.98,41.01,40.97,40.98,339800.0,28.8953,28.9164,28.8882,28.8953,339800.0
2012-09-21 12:10:00,40.98,40.98,40.89,40.89,396300.0,28.8953,28.8953,28.8318,28.8318,396300.0
2012-09-21 12:20:00,40.9,40.9,40.83,40.84,438900.0,28.8388,28.8388,28.7895,28.7965,438900.0
2012-09-21 12:30:00,40.84,40.94,40.83,40.89,255500.0,28.7965,28.8671,28.7895,28.8318,255500.0
2012-09-21 12:40:00,40.9,40.91,40.86,40.87,132300.0,28.8388,28.8459,28.8106,28.8177,132300.0
2012-09-21 12:50:00,40.86,40.89,40.82,40.88,287400.0,28.8106,28.8318,28.7824,28.8247,287400.0
2012-09-21 13:00:00,40.87,40.93,40.84,40.89,204800.0,28.8177,28.86,28.7965,28.8318,204800.0
2012-09-21 13:10:00,40.89,40.95,40.89,40.95,147000.0,28.8318,28.8741,28.8318,28.8741,147000.0
2012-09-21 13:20:00,40.94,40.97,40.94,40.96,184800.0,28.8671,28.8882,28.8671,28.8812,184800.0
2012-09-21 13:30:00,40.95,41.01,40.95,41.0,151700.0,28.8741,28.9164,28.8741,28.9094,151700.0
2012-09-21 13:40:00,41.01,41.03,40.98,40.98,242800.0,28.9164,28.9305,28.8953,28.8953,242800.0
2012-09-21 13:50:00,40.98,40.99,40.96,40.97,148600.0,28.8953,28.9023,28.8812,28.8882,148600.0
2012-09-21 14:00:00,40.98,41.03,40.97,41.01,305200.0,28.8953,28.9305,28.8882,28.9164,305200.0
2012-09-21 14:10:00,41.0,41.01,40.9,40.91,299600.0,28.9094,28.9164,28.8388,28.8459,299600.0
2012-09-21 14:20:00,40.92,40.96,40.91,40.94,236200.0,28.8529,28.8812,28.8459,28.8671,236200.0
2012-09-21 14:30:00,40.94,40.97,40.92,40.94,190200.0,28.8671,28.8882,28.8529,28.8671,190200.0
2012-09-21 14:40:00,40.93,41.02,40.92,40.98,302300.0,28.86,28.9235,28.8529,28.8953,302300.0
2012-09-21 14:50:00,40.98,41.01,40.97,41.0,225100.0,28.8953,28.9164,28.8882,28.9094,225100.0
2012-09-21 15:00:00,40.99,41.02,40.97,40.98,346500.0,28.9023,28.9235,28.8882,28.8953,346500.0
2012-09-21 15:10:00,40.97,40.98,40.9,40.97,442900.0,28.8882,28.8953,28.8388,28.8882,442900.0
2012-09-21 15:20:00,40.96,41.0,40.93,40.96,427500.0,28.8812,28.9094,28.86,28.8812,427500.0
2012-09-21 15:30:00,40.95,40.99,40.95,40.95,285400.0,28.8741,28.9023,28.8741,28.8741,285400.0
2012-09-21 15:40:00,40.95,41.0,40.91,40.94,1023100.0,28.8741,28.9094,28.8459,28.8671,1023100.0
2012-09-21 15:50:00,40.94,40.96,40.85,40.87,1785600.0,28.8671,28.8812,28.8036,28.8177,1785600.0
2012-09-24 09:30:00,40.61,40.8,40.59,40.69,1037400.0,28.6344,28.7683,28.6203,28.6908,1037400.0
2012-09-24 09:40:00,40.7,40.83,40.65,40.81,882000.0,28.6978,28.7895,28.6626,28.7754,882000.0
2012-09-24 09:50:00,40.81,40.95,40.79,40.9,918100.0,28.7754,28.8741,28.7613,28.8388,918100.0
2012-09-24 10:00:00,40.9,41.0,40.9,40.97,399800.0,28.8388,28.9094,28.8388,28.8882,399800.0
2012-09-24 10:10:00,40.96,40.99,40.91,40.96,470600.0,28.8812,28.9023,28.8459,28.8812,470600.0
2012-09-24 10:20:00,40.97,41.08,40.89,41.08,842000.0,28.8882,28.9658,28.8318,28.9658,842000.0
2012-09-24 10:30:00,41.08,41.18,41.07,41.17,517800.0,28.9658,29.0363,28.9587,29.0292,517800.0
2012-09-24 10:40:00,41.18,41.29,41.13,41.22,525700.0,29.0363,29.1138,29.001,29.0645,525700.0
2012-09-24 10:50:00,41.21,41.44,41.21,41.36,885700.0,29.0574,29.2196,29.0574,29.1632,885700.0
2012-09-24 11:00:00,41.36,41.37,41.29,41.31,386000.0,29.1632,29.1702,29.1138,29.1279,386000.0
2012-09-24 11:10:00,41.31,41.32,41.22,41.25,471400.0,29.1279,29.135,29.0645,29.0856,471400.0
2012-09-24 11:20:00,41.24,41.29,41.23,41.27,405100.0,29.0786,29.1138,29.0715,29.0997,405100.0
2012-09-24 11:30:00,41.27,41.3,41.25,41.25,373400.0,29.0997,29.1209,29.0856,29.0856,373400.0
2012-09-24 11:40:00,41.25,41.29,41.22,41.25,263900.0,29.0856,29.1138,29.0645,29.0856,263900.0
2012-09-24 11:50:00,41.24,41.25,41.2,41.21,270900.0,29.0786,29.0856,29.0504,29.0574,270900.0
2012-09-24 12:00:00,41.2,41.25,41.2,41.24,121200.0,29.0504,29.0856,29.0504,29.0786,121200.0
2012-09-24 12:10:00,41.24,41.27,41.23,41.26,94200.0,29.0786,29.0997,29.0715,29.0927,94200.0
2012-09-24 12:20:00,41.26,41.26,41.2,41.21,231500.0,29.0927,29.0927,29.0504,29.0574,231500.0
2012-09-24 12:30:00,41.2,41.21,41.14,41.17,299000.0,29.0504,29.0574,29.0081,29.0292,299000.0
2012-09-24 12:40:00,41.17,41.21,41.15,41.18,196200.0,29.0292,29.0574,29.0151,29.0363,196200.0
2012-09-24 12:50:00,41.19,41.21,41.17,41.19,126900.0,29.0433,29.0574,29.0292,29.0433,126900.0
2012-09-24 13:00:00,41.18,41.19,41.16,41.18,195100.0,29.0363,29.0433,29.0222,29.0363,195100.0
2012-09-24 13:10:00,41.18,41.19,41.14,41.14,303600.0,29.0363,29.0433,29.0081,29.0081,303600.0
2012-09-24 13:20:00,41.15,41.19,41.13,41.16,204400.0,29.0151,29.0433,29.001,29.0222,204400.0
2012-09-24 13:30:00,41.16,41.16,41.08,41.09,317000.0,29.0222,29.0222,28.9658,28.9728,317000.0
2012-09-24 13:40:00,41.09,41.1,41.05,41.1,267000.0,28.9728,28.9799,28.9446,28.9799,267000.0
2012-09-24 13:50:00,41.1,41.13,41.07,41.09,382500.0,28.9799,29.001,28.9587,28.9728,382500.0
2012-09-24 14:00:00,41.08,41.1,41.07,41.1,199000.0,28.9658,28.9799,28.9587,28.9799,199000.0
2012-09-24 14:10:00,41.09,41.22,41.09,41.22,455800.0,28.9728,29.0645,28.9728,29.0645,455800.0
2012-09-24 14:20:00,41.21,41.3,41.2,41.3,383000.0,29.0574,29.1209,29.0504,29.1209,383000.0
2012-09-24 14:30:00,41.3,41.36,41.27,41.33,419700.0,29.1209,29.1632,29.0997,29.142,419700.0
2012-09-24 14:40:00,41.33,41.38,41.31,41.37,265400.0,29.142,29.1773,29.1279,29.1702,265400.0
2012-09-24 14:50:00,41.37,41.47,41.36,41.45,603700.0,29.1702,29.2408,29.1632,29.2267,603700.0
2012-09-24 15:00:00,41.45,41.45,41.34,41.41,511400.0,29.2267,29.2267,29.1491,29.1985,511400.0
2012-09-24 15:10:00,41.4,41.41,41.29,41.33,481900.0,29.1914,29.1985,29.1138,29.142,481900.0
2012-09-24 15:20:00,41.33,41.42,41.3,41.38,518700.0,29.142,29.2055,29.1209,29.1773,518700.0
2012-09-24 15:30:00,41.38,41.41,41.32,41.36,558300.0,29.1773,29.1985,29.135,29.1632,558300.0
2012-09-24 15:40:00,41.37,41.37,41.26,41.28,874000.0,29.1702,29.1702,29.0927,29.1068,874000.0
2012-09-24 15:50:00,41.28,41.28,41.2,41.24,1539500.0,29.1068,29.1068,29.0504,29.0786,1539500.0
2012-09-25 09:30:00,41.45,41.55,41.14,41.25,1366200.0,29.2267,29.2972,29.0081,29.0856,1366200.0
2012-09-25 09:40:00,41.26,41.41,41.23,41.35,792300.0,29.0927,29.1985,29.0715,29.1561,792300.0
2012-09-25 09:50:00,41.35,41.39,41.21,41.32,917900.0,29.1561,29.1843,29.0574,29.135,917900.0
2012-09-25 10:00:00,41.29,41.36,41.26,41.27,1191800.0,29.1138,29.1632,29.0927,29.0997,1191800.0
2012-09-25 10:10:00,41.26,41.28,41.05,41.15,668600.0,29.0927,29.1068,28.9446,29.0151,668600.0
2012-09-25 10:20:00,41.14,41.25,41.1,41.14,386200.0,29.0081,29.0856,28.9799,29.0081,386200.0
2012-09-25 10:30:00,41.13,41.21,41.11,41.15,294600.0,29.001,29.0574,28.9869,29.0151,294600.0
2012-09-25 10:40:00,41.15,41.31,41.14,41.29,284200.0,29.0151,29.1279,29.0081,29.1138,284200.0
2012-09-25 10:50:00,41.29,41.32,41.22,41.32,502900.0,29.1138,29.135,29.0645,29.135,502900.0
2012-09-25 11:00:00,41.32,41.43,41.28,41.3,566600.0,29.135,29.2126,29.1068,29.1209,566600.0
2012-09-25 11:10:00,41.3,41.3,41.22,41.23,267300.0,29.1209,29.1209,29.0645,29.0715,267300.0
2012-09-25 11:20:00,41.23,41.26,41.21,41.25,250600.0,29.0715,29.0927,29.0574,29.0856,250600.0
2012-09-25 11:30:00,41.24,41.26,41.21,41.25,194100.0,29.0786,29.0927,29.0574,29.0856,194100.0
2012-09-25 11:40:00,41.26,41.26,41.17,41.19,219900.0,29.0927,29.0927,29.0292,29.0433,219900.0
2012-09-25 11:50:00,41.19,41.21,41.14,41.18,224700.0,29.0433,29.0574,29.0081,29.0363,224700.0
2012-09-25 12:00:00,41.18,41.19,41.11,41.17,300700.0,29.0363,29.0433,28.9869,29.0292,300700.0
2012-09-25 12:10:00,41.17,41.18,41.06,41.09,249800.0,29.0292,29.0363,28.9517,28.9728,249800.0
2012-09-25 12:20:00,41.09,41.15,41.06,41.08,237200.0,28.9728,29.0151,28.9517,28.9658,237200.0
2012-09-25 12:30:00,41.08,41.11,40.94,40.94,534600.0,28.9658,28.9869,28.8671,28.8671,534600.0
2012-09-25 12:40:00,40.94,40.96,40.86,40.92,499400.0,28.8671,28.8812,28.8106,28.8529,499400.0
2012-09-25 12:50:00,40.93,40.98,40.9,40.96,206700.0,28.86,28.8953,28.8388,28.8812,206700.0
2012-09-25 13:00:00,40.97,40.97,40.91,40.94,199400.0,28.8882,28.8882,28.8459,28.8671,199400.0
2012-09-25 13:10:00,40.94,40.98,40.91,40.91,133000.0,28.8671,28.8953,28.8459,28.8459,133000.0
2012-09-25 13:20:00,40.91,40.93,40.88,40.91,178500.0,28.8459,28.86,28.8247,28.8459,178500.0
2012-09-25 13:30:00,40.91,40.99,40.87,40.87,287800.0,28.8459,28.9023,28.8177,28.8177,287800.0
2012-09-25 13:40:00,40.88,40.88,40.81,40.83,264400.0,28.8247,28.8247,28.7754,28.7895,264400.0
2012-09-25 13:50:00,40.83,40.9,40.83,40.88,212800.0,28.7895,28.8388,28.7895,28.8247,212800.0
2012-09-25 14:00:00,40.88,40.89,40.81,40.81,213600.0,28.8247,28.8318,28.7754,28.7754,213600.0
2012-09-25 14:10:00,40.81,40.88,40.79,40.79,512400.0,28.7754,28.8247,28.7613,28.7613,512400.0
2012-09-25 14:20:00,40.8,40.84,40.76,40.84,328900.0,28.7683,28.7965,28.7401,28.7965,328900.0
2012-09-25 14:30:00,40.84,40.88,40.8,40.87,345300.0,28.7965,28.8247,28.7683,28.8177,345300.0
2012-09-25 14:40:00,40.86,40.87,40.75,40.83,369100.0,28.8106,28.8177,28.7331,28.7895,369100.0
2012-09-25 14:50:00,40.82,40.84,40.74,40.75,439700.0,28.7824,28.7965,28.726,28.7331,439700.0
2012-09-25 15:00:00,40.75,40.78,40.68,40.7,501100.0,28.7331,28.7542,28.6837,28.6978,501100.0
2012-09-25 15:10:00,40.69,40.72,40.53,40.59,962400.0,28.6908,28.7119,28.578,28.6203,962400.0
2012-09-25 15:20:00,40.59,40.7,40.58,40.66,786500.0,28.6203,28.6978,28.6132,28.6696,786500.0
2012-09-25 15:30:00,40.66,40.75,40.64,40.64,809500.0,28.6696,28.7331,28.6555,28.6555,809500.0
2012-09-25 15:40:00,40.64,40.69,40.57,40.64,1244600.0,28.6555,28.6908,28.6062,28.6555,1244600.0
2012-09-25 15:50:00,40.63,40.66,40.56,40.57,2198100.0,28.6485,28.6696,28.5991,28.6062,2198100.0
2012-09-26 09:30:00,40.13,40.24,40.07,40.11,1842300.0,28.2959,28.3735,28.2536,28.2818,1842300.0
2012-09-26 09:40:00,40.11,40.15,39.7,39.95,1915700.0,28.2818,28.31,27.9927,28.169,1915700.0
2012-09-26 09:50:00,39.95,40.18,39.94,40.17,1147000.0,28.169,28.3312,28.1619,28.3241,1147000.0
2012-09-26 10:00:00,40.16,40.37,40.12,40.23,1045300.0,28.3171,28.4651,28.2889,28.3664,1045300.0
2012-09-26 10:10:00,40.23,40.31,40.15,40.28,768300.0,28.3664,28.4228,28.31,28.4017,768300.0
2012-09-26 10:20:00,40.29,40.37,40.18,40.24,622600.0,28.4087,28.4651,28.3312,28.3735,622600.0
2012-09-26 10:30:00,40.25,40.3,40.01,40.07,1052500.0,28.3805,28.4158,28.2113,28.2536,1052500.0
2012-09-26 10:40:00,40.06,40.17,40.03,40.11,506000.0,28.2466,28.3241,28.2254,28.2818,506000.0
2012-09-26 10:50:00,40.12,40.18,40.06,40.06,469000.0,28.2889,28.3312,28.2466,28.2466,469000.0
2012-09-26 11:00:00,40.06,40.21,40.06,40.16,343300.0,28.2466,28.3523,28.2466,28.3171,343300.0
2012-09-26 11:10:00,40.16,40.32,40.15,40.3,429100.0,28.3171,28.4299,28.31,28.4158,429100.0
2012-09-26 11:20:00,40.3,40.35,40.22,40.35,610100.0,28.4158,28.451,28.3594,28.451,610100.0
2012-09-26 11:30:00,40.34,40.34,40.18,40.19,410000.0,28.444,28.444,28.3312,28.3382,410000.0
2012-09-26 11:40:00,40.18,40.28,40.16,40.18,376300.0,28.3312,28.4017,28.3171,28.3312,376300.0
2012-09-26 11:50:00,40.17,40.21,40.12,40.21,246600.0,28.3241,28.3523,28.2889,28.3523,246600.0
2012-09-26 12:00:00,40.2,40.36,40.2,40.36,361500.0,28.3453,28.4581,28.3453,28.4581,361500.0
2012-09-26 12:10:00,40.36,40.44,40.32,40.39,476800.0,28.4581,28.5145,28.4299,28.4792,476800.0
2012-09-26 12:20:00,40.38,40.4,40.25,40.28,474400.0,28.4722,28.4863,28.3805,28.4017,474400.0
2012-09-26 12:30:00,40.28,40.3,40.23,40.26,241800.0,28.4017,28.4158,28.3664,28.3876,241800.0
2012-09-26 12:40:00,40.26,40.3,40.22,40.24,281700.0,28.3876,28.4158,28.3594,28.3735,281700.0
2012-09-26 12:50:00,40.24,40.46,40.23,40.41,308500.0,28.3735,28.5286,28.3664,28.4933,308500.0
2012-09-26 13:00:00,40.4,40.44,40.32,40.36,273800.0,28.4863,28.5145,28.4299,28.4581,273800.0
2012-09-26 13:10:00,40.36,40.39,40.3,40.37,180200.0,28.4581,28.4792,28.4158,28.4651,180200.0
2012-09-26 13:20:00,40.36,40.54,40.36,40.5,422700.0,28.4581,28.585,28.4581,28.5568,422700.0
2012-09-26 13:30:00,40.5,40.54,40.48,40.54,317400.0,28.5568,28.585,28.5427,28.585,317400.0
2012-09-26 13:40:00,40.53,40.63,40.52,40.54,571100.0,28.578,28.6485,28.5709,28.585,571100.0
2012-09-26 13:50:00,40.53,40.57,40.49,40.5,454200.0,28.578,28.6062,28.5498,28.5568,454200.0
2012-09-26 14:00:00,40.5,40.58,40.48,40.55,312800.0,28.5568,28.6132,28.5427,28.5921,312800.0
2012-09-26 14:10:00,40.55,40.6,40.5,40.56,207800.0,28.5921,28.6273,28.5568,28.5991,207800.0
2012-09-26 14:20:00,40.55,40.57,40.48,40.5,256600.0,28.5921,28.6062,28.5427,28.5568,256600.0
2012-09-26 14:30:00,40.5,40.52,40.42,40.45,294100.0,28.5568,28.5709,28.5004,28.5215,294100.0
2012-09-26 14:40:00,40.45,40.46,40.29,40.33,501400.0,28.5215,28.5286,28.4087,28.4369,501400.0
2012-09-26 14:50:00,40.32,40.37,40.23,40.34,380800.0,28.4299,28.4651,28.3664,28.444,380800.0
2012-09-26 15:00:00,40.34,40.36,40.23,40.28,331300.0,28.444,28.4581,28.3664,28.4017,331300.0
2012-09-26 15:10:00,40.28,40.4,40.27,40.32,414800.0,28.4017,28.4863,28.3946,28.4299,414800.0
2012-09-26 15:20:00,40.31,40.36,40.26,40.26,319600.0,28.4228,28.4581,28.3876,28.3876,319600.0
2012-09-26 15:30:00,40.27,40.31,40.2,40.28,568300.0,28.3946,28.4228,28.3453,28.4017,568300.0
2012-09-26 15:40:00,40.27,40.29,40.22,40.27,700700.0,28.3946,28.4087,28.3594,28.3946,700700.0
2012-09-26 15:50:00,40.26,40.33,40.24,40.25,1297400.0,28.3876,28.4369,28.3735,28.3805,1297400.0
2012-09-27 09:30:00,40.4,40.6,40.36,40.49,1397800.0,28.4863,28.6273,28.4581,28.5498,1397800.0
2012-09-27 09:40:00,40.49,40.5,40.21,40.31,942200.0,28.5498,28.5568,28.3523,28.4228,942200.0
2012-09-27 09:50:00,40.32,40.34,40.23,40.3,669100.0,28.4299,28.444,28.3664,28.4158,669100.0
2012-09-27 10:00:00,40.3,40.36,40.25,40.31,443400.0,28.4158,28.4581,28.3805,28.4228,443400.0
2012-09-27 10:10:00,40.31,40.39,40.24,40.33,454800.0,28.4228,28.4792,28.3735,28.4369,454800.0
2012-09-27 10:20:00,40.33,40.38,40.29,40.35,255300.0,28.4369,28.4722,28.4087,28.451,255300.0
2012-09-27 10:30:00,40.35,40.39,40.28,40.33,365000.0,28.451,28.4792,28.4017,28.4369,365000.0
2012-09-27 10:40:00,40.33,40.46,40.32,40.44,1085500.0,28.4369,28.5286,28.4299,28.5145,1085500.0
2012-09-27 10:50:00,40.44,40.52,40.37,40.49,317100.0,28.5145,28.5709,28.4651,28.5498,317100.0
2012-09-27 11:00:00,40.49,40.55,40.47,40.47,238400.0,28.5498,28.5921,28.5357,28.5357,238400.0
2012-09-27 11:10:00,40.48,40.53,40.46,40.5,168500.0,28.5427,28.578,28.5286,28.5568,168500.0
2012-09-27 11:20:00,40.51,40.54,40.41,40.49,224400.0,28.5639,28.585,28.4933,28.5498,224400.0
2012-09-27 11:30:00,40.48,40.52,40.44,40.49,290600.0,28.5427,28.5709,28.5145,28.5498,290600.0
2012-09-27 11:40:00,40.49,40.53,40.46,40.47,217200.0,28.5498,28.578,28.5286,28.5357,217200.0
2012-09-27 11:50:00,40.48,40.61,40.45,40.6,557100.0,28.5427,28.6344,28.5215,28.6273,557100.0
2012-09-27 12:00:00,40.6,40.7,40.58,40.69,480900.0,28.6273,28.6978,28.6132,28.6908,480900.0
2012-09-27 12:10:00,40.7,40.79,40.69,40.78,543400.0,28.6978,28.7613,28.6908,28.7542,543400.0
2012-09-27 12:20:00,40.77,40.95,40.76,40.9,583800.0,28.7472,28.8741,28.7401,28.8388,583800.0
2012-09-27 12:30:00,40.91,40.94,40.82,40.82,354200.0,28.8459,28.8671,28.7824,28.7824,354200.0
2012-09-27 12:40:00,40.83,40.91,40.82,40.88,349400.0,28.7895,28.8459,28.7824,28.8247,349400.0
2012-09-27 12:50:00,40.88,40.89,40.84,40.87,284000.0,28.8247,28.8318,28.7965,28.8177,284000.0
2012-09-27 13:00:00,40.87,40.92,40.85,40.9,322100.0,28.8177,28.8529,28.8036,28.8388,322100.0
2012-09-27 13:10:00,40.91,40.95,40.89,40.91,270500.0,28.8459,28.8741,28.8318,28.8459,270500.0
2012-09-27 13:20:00,40.92,40.96,40.9,40.94,207900.0,28.8529,28.8812,28.8388,28.8671,207900.0
2012-09-27 13:30:00,40.94,40.95,40.88,40.93,375100.0,28.8671,28.8741,28.8247,28.86,375100.0
2012-09-27 13:40:00,40.93,40.99,40.92,40.95,293800.0,28.86,28.9023,28.8529,28.8741,293800.0
2012-09-27 13:50:00,40.95,40.95,40.85,40.89,318000.0,28.8741,28.8741,28.8036,28.8318,318000.0
2012-09-27 14:00:00,40.89,40.9,40.85,40.87,221900.0,28.8318,28.8388,28.8036,28.8177,221900.0
2012-09-27 14:10:00,40.86,40.89,40.83,40.86,248700.0,28.8106,28.8318,28.7895,28.8106,248700.0
2012-09-27 14:20:00,40.86,40.87,40.83,40.85,215100.0,28.8106,28.8177,28.7895,28.8036,215100.0
2012-09-27 14:30:00,40.85,40.94,40.83,40.93,322100.0,28.8036,28.8671,28.7895,28.86,322100.0
2012-09-27 14:40:00,40.92,40.93,40.88,40.89,200500.0,28.8529,28.86,28.8247,28.8318,200500.0
2012-09-27 14:50:00,40.88,40.9,40.77,40.77,300500.0,28.8247,28.8388,28.7472,28.7472,300500.0
2012-09-27 15:00:00,40.77,40.79,40.74,40.77,255200.0,28.7472,28.7613,28.726,28.7472,255200.0
2012-09-27 15:10:00,40.78,40.79,40.73,40.77,295800.0,28.7542,28.7613,28.719,28.7472,295800.0
2012-09-27 15:20:00,40.77,40.83,40.71,40.71,543700.0,28.7472,28.7895,28.7049,28.7049,543700.0
2012-09-27 15:30:00,40.72,40.79,40.7,40.75,375200.0,28.7119,28.7613,28.6978,28.7331,375200.0
2012-09-27 15:40:00,40.75,40.75,40.66,40.66,550100.0,28.7331,28.7331,28.6696,28.6696,550100.0
2012-09-27 15:50:00,40.66,40.7,40.63,40.67,1424300.0,28.6696,28.6978,28.6485,28.6767,1424300.0
2012-09-28 09:30:00,40.47,40.51,40.27,40.49,927000.0,28.5357,28.5639,28.3946,28.5498,927000.0
2012-09-28 09:40:00,40.49,40.52,40.26,40.4,765900.0,28.5498,28.5709,28.3876,28.4863,765900.0
2012-09-28 09:50:00,40.41,40.43,40.26,40.27,1020300.0,28.4933,28.5074,28.3876,28.3946,1020300.0
2012-09-28 10:00:00,40.27,40.41,40.27,40.3,1037300.0,28.3946,28.4933,28.3946,28.4158,1037300.0
2012-09-28 10:10:00,40.3,40.32,40.18,40.2,753800.0,28.4158,28.4299,28.3312,28.3453,753800.0
2012-09-28 10:20:00,40.2,40.28,40.18,40.27,766300.0,28.3453,28.4017,28.3312,28.3946,766300.0
2012-09-28 10:30:00,40.27,40.47,40.25,40.44,349500.0,28.3946,28.5357,28.3805,28.5145,349500.0
2012-09-28 10:40:00,40.45,40.48,40.39,40.42,351800.0,28.5215,28.5427,28.4792,28.5004,351800.0
2012-09-28 10:50:00,40.43,40.43,40.28,40.35,401600.0,28.5074,28.5074,28.4017,28.451,401600.0
2012-09-28 11:00:00,40.34,40.38,40.26,40.28,391400.0,28.444,28.4722,28.3876,28.4017,391400.0
2012-09-28 11:10:00,40.28,40.33,40.25,40.26,265300.0,28.4017,28.4369,28.3805,28.3876,265300.0
2012-09-28 11:20:00,40.26,40.31,40.17,40.17,584600.0,28.3876,28.4228,28.3241,28.3241,584600.0
2012-09-28 11:30:00,40.18,40.3,40.16,40.23,310900.0,28.3312,28.4158,28.3171,28.3664,310900.0
2012-09-28 11:40:00,40.23,40.34,40.22,40.32,183300.0,28.3664,28.444,28.3594,28.4299,183300.0
2012-09-28 11:50:00,40.32,40.35,40.28,40.31,233100.0,28.4299,28.451,28.4017,28.4228,233100.0
2012-09-28 12:00:00,40.32,40.44,40.29,40.42,478500.0,28.4299,28.5145,28.4087,28.5004,478500.0
2012-09-28 12:10:00,40.42,40.52,40.39,40.46,384100.0,28.5004,28.5709,28.4792,28.5286,384100.0
2012-09-28 12:20:00,40.47,40.48,40.34,40.38,249800.0,28.5357,28.5427,28.444,28.4722,249800.0
2012-09-28 12:30:00,40.37,40.45,40.37,40.42,143400.0,28.4651,28.5215,28.4651,28.5004,143400.0
2012-09-28 12:40:00,40.41,40.47,40.4,40.45,130200.0,28.4933,28.5357,28.4863,28.5215,130200.0
2012-09-28 12:50:00,40.45,40.5,40.44,40.48,160700.0,28.5215,28.5568,28.5145,28.5427,160700.0
2012-09-28 13:00:00,40.48,40.51,40.45,40.48,169700.0,28.5427,28.5639,28.5215,28.5427,169700.0
2012-09-28 13:10:00,40.48,40.54,40.44,40.47,277600.0,28.5427,28.585,28.5145,28.5357,277600.0
2012-09-28 13:20:00,40.46,40.54,40.46,40.54,146900.0,28.5286,28.585,28.5286,28.585,146900.0
2012-09-28 13:30:00,40.54,40.61,40.51,40.61,211000.0,28.585,28.6344,28.5639,28.6344,211000.0
2012-09-28 13:40:00,40.6,40.63,40.57,40.58,258300.0,28.6273,28.6485,28.6062,28.6132,258300.0
2012-09-28 13:50:00,40.58,40.59,40.55,40.55,155900.0,28.6132,28.6203,28.5921,28.5921,155900.0
2012-09-28 14:00:00,40.55,40.61,40.55,40.57,190100.0,28.5921,28.6344,28.5921,28.6062,190100.0
2012-09-28 14:10:00,40.57,40.6,40.52,40.56,244600.0,28.6062,28.6273,28.5709,28.5991,244600.0
2012-09-28 14:20:00,40.56,40.58,40.47,40.48,182500.0,28.5991,28.6132,28.5357,28.5427,182500.0
2012-09-28 14:30:00,40.48,40.51,40.42,40.48,221700.0,28.5427,28.5639,28.5004,28.5427,221700.0
2012-09-28 14:40:00,40.47,40.47,40.4,40.4,241500.0,28.5357,28.5357,28.4863,28.4863,241500.0
2012-09-28 14:50:00,40.41,40.41,40.34,40.34,388700.0,28.4933,28.4933,28.444,28.444,388700.0
2012-09-28 15:00:00,40.35,40.42,40.32,40.35,292700.0,28.451,28.5004,28.4299,28.451,292700.0
2012-09-28 15:10:00,40.36,40.47,40.35,40.38,364300.0,28.4581,28.5357,28.451,28.4722,364300.0
2012-09-28 15:20:00,40.38,40.42,40.36,40.39,351100.0,28.4722,28.5004,28.4581,28.4792,351100.0
2012-09-28 15:30:00,40.39,40.44,40.29,40.31,498000.0,28.4792,28.5145,28.4087,28.4228,498000.0
2012-09-28 15:40:00,40.3,40.52,40.29,40.49,921500.0,28.4158,28.5709,28.4087,28.5498,921500.0
2012-09-28 15:50:00,40.48,40.53,40.46,40.47,1699700.0,28.5427,28.578,28.5286,28.5357,1699700.0
2012-10-01 09:30:00,40.86,41.29,40.8,41.1,1472000.0,28.8106,29.1138,28.7683,28.9799,1472000.0
2012-10-01 09:40:00,41.1,41.17,40.99,41.17,823600.0,28.9799,29.0292,28.9023,29.0292,823600.0
2012-10-01 09:50:00,41.18,41.2,41.06,41.16,570500.0,29.0363,29.0504,28.9517,29.0222,570500.0
2012-10-01 10:00:00,41.17,41.48,41.16,41.45,1025500.0,29.0292,29.2478,29.0222,29.2267,1025500.0
2012-10-01 10:10:00,41.46,41.48,41.32,41.32,504300.0,29.2337,29.2478,29.135,29.135,504300.0
2012-10-01 10:20:00,41.32,41.37,41.26,41.32,740200.0,29.135,29.1702,29.0927,29.135,740200.0
2012-10-01 10:30:00,41.33,41.4,41.27,41.37,567300.0,29.142,29.1914,29.0997,29.1702,567300.0
2012-10-01 10:40:00,41.38,41.42,41.28,41.33,419700.0,29.1773,29.2055,29.1068,29.142,419700.0
2012-10-01 10:50:00,41.32,41.38,41.3,41.38,405500.0,29.135,29.1773,29.1209,29.1773,405500.0
2012-10-01 11:00:00,41.38,41.45,41.37,41.44,448200.0,29.1773,29.2267,29.1702,29.2196,448200.0
2012-10-01 11:10:00,41.45,41.5,41.42,41.46,551100.0,29.2267,29.2619,29.2055,29.2337,551100.0
2012-10-01 11:20:00,41.47,41.48,41.36,41.43,552500.0,29.2408,29.2478,29.1632,29.2126,552500.0
2012-10-01 11:30:00,41.43,41.46,41.39,41.41,323700.0,29.2126,29.2337,29.1843,29.1985,323700.0
2012-10-01 11:40:00,41.41,41.41,41.28,41.28,369000.0,29.1985,29.1985,29.1068,29.1068,369000.0
2012-10-01 11:50:00,41.29,41.36,41.21,41.25,577900.0,29.1138,29.1632,29.0574,29.0856,577900.0
2012-10-01 12:00:00,41.25,41.36,41.25,41.33,287300.0,29.0856,29.1632,29.0856,29.142,287300.0
2012-10-01 12:10:00,41.34,41.37,41.3,41.36,272700.0,29.1491,29.1702,29.1209,29.1632,272700.0
2012-10-01 12:20:00,41.36,41.43,41.35,41.42,223900.0,29.1632,29.2126,29.1561,29.2055,223900.0
2012-10-01 12:30:00,41.42,41.47,41.35,41.41,511200.0,29.2055,29.2408,29.1561,29.1985,511200.0
2012-10-01 12:40:00,41.41,41.49,41.34,41.36,489000.0,29.1985,29.2549,29.1491,29.1632,489000.0
2012-10-01 12:50:00,41.37,41.43,41.34,41.38,606200.0,29.1702,29.2126,29.1491,29.1773,606200.0
2012-10-01 13:00:00,41.38,41.4,41.22,41.22,370700.0,29.1773,29.1914,29.0645,29.0645,370700.0
2012-10-01 13:10:00,41.21,41.25,41.15,41.21,567600.0,29.0574,29.0856,29.0151,29.0574,567600.0
2012-10-01 13:20:00,41.2,41.3,41.18,41.29,372400.0,29.0504,29.1209,29.0363,29.1138,372400.0
2012-10-01 13:30:00,41.29,41.32,41.2,41.26,614200.0,29.1138,29.135,29.0504,29.0927,614200.0
2012-10-01 13:40:00,41.25,41.33,41.2,41.33,417600.0,29.0856,29.142,29.0504,29.142,417600.0
2012-10-01 13:50:00,41.33,41.33,41.25,41.27,248100.0,29.142,29.142,29.0856,29.0997,248100.0
2012-10-01 14:00:00,41.27,41.32,41.22,41.3,305500.0,29.0997,29.135,29.0645,29.1209,305500.0
2012-10-01 14:10:00,41.3,41.32,41.19,41.21,230900.0,29.1209,29.135,29.0433,29.0574,230900.0
2012-10-01 14:20:00,41.22,41.31,41.2,41.29,347200.0,29.0645,29.1279,29.0504,29.1138,347200.0
2012-10-01 14:30:00,41.28,41.32,41.25,41.27,210400.0,29.1068,29.135,29.0856,29.0997,210400.0
2012-10-01 14:40:00,41.27,41.29,41.25,41.26,205000.0,29.0997,29.1138,29.0856,29.0927,205000.0
2012-10-01 14:50:00,41.26,41.28,41.25,41.27,376000.0,29.0927,29.1068,29.0856,29.0997,376000.0
2012-10-01 15:00:00,41.26,41.27,41.23,41.24,381600.0,29.0927,29.0997,29.0715,29.0786,381600.0
2012-10-01 15:10:00,41.23,41.23,41.08,41.08,518100.0,29.0715,29.0715,28.9658,28.9658,518100.0
2012-10-01 15:20:00,41.08,41.11,41.0,41.09,686900.0,28.9658,28.9869,28.9094,28.9728,686900.0
2012-10-01 15:30:00,41.08,41.12,41.03,41.07,463100.0,28.9658,28.994,28.9305,28.9587,463100.0
2012-10-01 15:40:00,41.07,41.16,41.0,41.01,849500.0,28.9587,29.0222,28.9094,28.9164,849500.0
2012-10-01 15:50:00,41.02,41.04,40.9,40.97,1234600.0,28.9235,28.9376,28.8388,28.8882,1234600.0
2012-10-02 09:30:00,41.14,41.24,40.97,41.04,1148100.0,29.0081,29.0786,28.8882,28.9376,1148100.0
2012-10-02 09:40:00,41.04,41.05,40.92,40.95,1056800.0,28.9376,28.9446,28.8529,28.8741,1056800.0
2012-10-02 09:50:00,40.95,40.96,40.67,40.73,1166500.0,28.8741,28.8812,28.6767,28.719,1166500.0
2012-10-02 10:00:00,40.72,40.77,40.56,40.77,1166800.0,28.7119,28.7472,28.5991,28.7472,1166800.0
2012-10-02 10:10:00,40.77,40.84,40.7,40.71,1074300.0,28.7472,28.7965,28.6978,28.7049,1074300.0
2012-10-02 10:20:00,40.71,40.8,40.67,40.78,636100.0,28.7049,28.7683,28.6767,28.7542,636100.0
2012-10-02 10:30:00,40.79,40.83,40.72,40.77,599700.0,28.7613,28.7895,28.7119,28.7472,599700.0
2012-10-02 10:40:00,40.76,40.85,40.73,40.75,549800.0,28.7401,28.8036,28.719,28.7331,549800.0
2012-10-02 10:50:00,40.76,40.78,40.65,40.7,584300.0,28.7401,28.7542,28.6626,28.6978,584300.0
2012-10-02 11:00:00,40.7,40.76,40.67,40.7,415400.0,28.6978,28.7401,28.6767,28.6978,415400.0
2012-10-02 11:10:00,40.7,40.86,40.67,40.83,421300.0,28.6978,28.8106,28.6767,28.7895,421300.0
2012-10-02 11:20:00,40.84,40.88,40.83,40.86,583300.0,28.7965,28.8247,28.7895,28.8106,583300.0
2012-10-02 11:30:00,40.86,40.95,40.69,40.75,659800.0,28.8106,28.8741,28.6908,28.7331,659800.0
2012-10-02 11:40:00,40.75,40.82,40.68,40.8,459500.0,28.7331,28.7824,28.6837,28.7683,459500.0
2012-10-02 11:50:00,40.8,40.9,40.72,40.76,439500.0,28.7683,28.8388,28.7119,28.7401,439500.0
2012-10-02 12:00:00,40.76,40.82,40.73,40.76,317400.0,28.7401,28.7824,28.719,28.7401,317400.0
2012-10-02 12:10:00,40.76,40.89,40.72,40.84,333100.0,28.7401,28.8318,28.7119,28.7965,333100.0
2012-10-02 12:20:00,40.85,40.89,40.79,40.82,184200.0,28.8036,28.8318,28.7613,28.7824,184200.0
2012-10-02 12:30:00,40.82,40.92,40.8,40.91,247600.0,28.7824,28.8529,28.7683,28.8459,247600.0
2012-10-02 12:40:00,40.92,40.95,40.87,40.89,247600.0,28.8529,28.8741,28.8177,28.8318,247600.0
2012-10-02 12:50:00,40.9,40.92,40.86,40.88,215300.0,28.8388,28.8529,28.8106,28.8247,215300.0
2012-10-02 13:00:00,40.88,40.95,40.88,40.91,270200.0,28.8247,28.8741,28.8247,28.8459,270200.0
2012-10-02 13:10:00,40.91,40.94,40.9,40.94,171500.0,28.8459,28.8671,28.8388,28.8671,171500.0
2012-10-02 13:20:00,40.94,40.97,40.93,40.97,233100.0,28.8671,28.8882,28.86,28.8882,233100.0
2012-10-02 13:30:00,40.97,41.01,40.94,40.99,370600.0,28.8882,28.9164,28.8671,28.9023,370600.0
2012-10-02 13:40:00,41.0,41.02,40.94,40.95,278900.0,28.9094,28.9235,28.8671,28.8741,278900.0
2012-10-02 13:50:00,40.96,40.96,40.82,40.88,447600.0,28.8812,28.8812,28.7824,28.8247,447600.0
2012-10-02 14:00:00,40.88,40.91,40.82,40.84,233500.0,28.8247,28.8459,28.7824,28.7965,233500.0
2012-10-02 14:10:00,40.84,40.9,40.82,40.87,172300.0,28.7965,28.8388,28.7824,28.8177,172300.0
2012-10-02 14:20:00,40.87,40.9,40.75,40.84,454500.0,28.8177,28.8388,28.7331,28.7965,454500.0
2012-10-02 14:30:00,40.83,40.84,40.76,40.81,396800.0,28.7895,28.7965,28.7401,28.7754,396800.0
2012-10-02 14:40:00,40.81,40.85,40.74,40.77,419100.0,28.7754,28.8036,28.726,28.7472,419100.0
2012-10-02 14:50:00,40.77,40.79,40.7,40.7,259400.0,28.7472,28.7613,28.6978,28.6978,259400.0
2012-10-02 15:00:00,40.7,40.83,40.66,40.79,604100.0,28.6978,28.7895,28.6696,28.7613,604100.0
2012-10-02 15:10:00,40.79,40.84,40.74,40.83,473300.0,28.7613,28.7965,28.726,28.7895,473300.0
2012-10-02 15:20:00,40.83,40.87,40.82,40.87,217000.0,28.7895,28.8177,28.7824,28.8177,217000.0
2012-10-02 15:30:00,40.87,40.95,40.84,40.91,524800.0,28.8177,28.8741,28.7965,28.8459,524800.0
2012-10-02 15:40:00,40.91,40.99,40.88,40.92,719400.0,28.8459,28.9023,28.8247,28.8529,719400.0
2012-10-02 15:50:00,40.92,40.94,40.9,40.91,1490800.0,28.8529,28.8671,28.8388,28.8459,1490800.0
2012-10-03 09:30:00,40.81,40.84,40.58,40.58,983400.0,28.9867,29.008,28.8233,28.8233,983400.0
2012-10-03 09:40:00,40.59,40.64,40.51,40.58,788000.0,28.8304,28.8659,28.7736,28.8233,788000.0
2012-10-03 09:50:00,40.57,40.63,40.43,40.52,818800.0,28.8162,28.8588,28.7168,28.7807,818800.0
2012-10-03 10:00:00,40.52,40.63,40.42,40.55,677000.0,28.7807,28.8588,28.7096,28.802,677000.0
2012-10-03 10:10:00,40.56,40.71,40.55,40.7,982800.0,28.8091,28.9156,28.802,28.9085,982800.0
2012-10-03 10:20:00,40.69,40.73,40.65,40.73,591800.0,28.9014,28.9298,28.873,28.9298,591800.0
2012-10-03 10:30:00,40.73,40.75,40.6,40.7,1237500.0,28.9298,28.944,28.8375,28.9085,1237500.0
2012-10-03 10:40:00,40.69,40.71,40.61,40.66,575200.0,28.9014,28.9156,28.8446,28.8801,575200.0
2012-10-03 10:50:00,40.66,40.68,40.63,40.64,320700.0,28.8801,28.8943,28.8588,28.8659,320700.0
2012-10-03 11:00:00,40.64,40.66,40.57,40.65,494600.0,28.8659,28.8801,28.8162,28.873,494600.0
2012-10-03 11:10:00,40.64,40.89,40.63,40.87,959300.0,28.8659,29.0435,28.8588,29.0293,959300.0
2012-10-03 11:20:00,40.87,40.91,40.82,40.82,475600.0,29.0293,29.0577,28.9938,28.9938,475600.0
2012-10-03 11:30:00,40.82,40.88,40.77,40.87,388200.0,28.9938,29.0364,28.9582,29.0293,388200.0
2012-10-03 11:40:00,40.88,40.9,40.83,40.84,441500.0,29.0364,29.0506,29.0009,29.008,441500.0
2012-10-03 11:50:00,40.84,40.9,40.83,40.89,517400.0,29.008,29.0506,29.0009,29.0435,517400.0
2012-10-03 12:00:00,40.89,40.97,40.89,40.95,535200.0,29.0435,29.1003,29.0435,29.0861,535200.0
2012-10-03 12:10:00,40.95,40.98,40.94,40.96,349500.0,29.0861,29.1074,29.079,29.0932,349500.0
2012-10-03 12:20:00,40.95,41.0,40.95,41.0,351900.0,29.0861,29.1216,29.0861,29.1216,351900.0
2012-10-03 12:30:00,41.0,41.0,40.92,40.92,563700.0,29.1216,29.1216,29.0648,29.0648,563700.0
2012-10-03 12:40:00,40.92,40.93,40.89,40.89,328100.0,29.0648,29.0719,29.0435,29.0435,328100.0
2012-10-03 12:50:00,40.89,40.91,40.85,40.86,296700.0,29.0435,29.0577,29.0151,29.0222,296700.0
2012-10-03 13:00:00,40.87,40.87,40.78,40.83,419400.0,29.0293,29.0293,28.9654,29.0009,419400.0
2012-10-03 13:10:00,40.84,40.9,40.83,40.86,260300.0,29.008,29.0506,29.0009,29.0222,260300.0
2012-10-03 13:20:00,40.85,40.9,40.85,40.86,219800.0,29.0151,29.0506,29.0151,29.0222,219800.0
2012-10-03 13:30:00,40.87,40.87,40.71,40.71,297700.0,29.0293,29.0293,28.9156,28.9156,297700.0
2012-10-03 13:40:00,40.72,40.82,40.7,40.79,387700.0,28.9227,28.9938,28.9085,28.9725,387700.0
2012-10-03 13:50:00,40.79,40.86,40.78,40.8,245800.0,28.9725,29.0222,28.9654,28.9796,245800.0
2012-10-03 14:00:00,40.8,40.87,40.79,40.84,179200.0,28.9796,29.0293,28.9725,29.008,179200.0
2012-10-03 14:10:00,40.85,40.86,40.8,40.82,260800.0,29.0151,29.0222,28.9796,28.9938,260800.0
2012-10-03 14:20:00,40.82,40.83,40.73,40.73,341000.0,28.9938,29.0009,28.9298,28.9298,341000.0
2012-10-03 14:30:00,40.73,40.87,40.73,40.85,242300.0,28.9298,29.0293,28.9298,29.0151,242300.0
2012-10-03 14:40:00,40.85,40.86,40.81,40.81,217100.0,29.0151,29.0222,28.9867,28.9867,217100.0
2012-10-03 14:50:00,40.82,40.82,40.75,40.79,194800.0,28.9938,28.9938,28.944,28.9725,194800.0
2012-10-03 15:00:00,40.79,40.8,40.71,40.78,408500.0,28.9725,28.9796,28.9156,28.9654,408500.0
2012-10-03 15:10:00,40.78,40.8,40.73,40.76,527400.0,28.9654,28.9796,28.9298,28.9511,527400.0
2012-10-03 15:20:00,40.76,40.84,40.73,40.77,530700.0,28.9511,29.008,28.9298,28.9582,530700.0
2012-10-03 15:30:00,40.78,40.8,40.74,40.8,505100.0,28.9654,28.9796,28.9369,28.9796,505100.0
2012-10-03 15:40:00,40.8,40.87,40.75,40.77,822500.0,28.9796,29.0293,28.944,28.9582,822500.0
2012-10-03 15:50:00,40.77,40.86,40.76,40.84,992900.0,28.9582,29.0222,28.9511,29.008,992900.0
2012-10-04 09:30:00,41.16,41.24,40.91,41.21,1235100.0,29.2353,29.2921,29.0577,29.2708,1235100.0
2012-10-04 09:40:00,41.22,41.5,41.16,41.49,1227200.0,29.2779,29.4768,29.2353,29.4697,1227200.0
2012-10-04 09:50:00,41.48,41.54,41.34,41.52,939200.0,29.4625,29.5052,29.3631,29.491,939200.0
2012-10-04 10:00:00,41.52,41.81,41.43,41.8,1160000.0,29.491,29.6969,29.427,29.6898,1160000.0
2012-10-04 10:10:00,41.81,41.94,41.78,41.83,1424900.0,29.6969,29.7893,29.6756,29.7111,1424900.0
2012-10-04 10:20:00,41.83,41.97,41.83,41.95,900400.0,29.7111,29.8106,29.7111,29.7964,900400.0
2012-10-04 10:30:00,41.94,41.95,41.75,41.81,748200.0,29.7893,29.7964,29.6543,29.6969,748200.0
2012-10-04 10:40:00,41.8,41.84,41.75,41.8,664600.0,29.6898,29.7183,29.6543,29.6898,664600.0
2012-10-04 10:50:00,41.79,41.84,41.73,41.84,615100.0,29.6827,29.7183,29.6401,29.7183,615100.0
2012-10-04 11:00:00,41.84,41.89,41.79,41.81,507000.0,29.7183,29.7538,29.6827,29.6969,507000.0
2012-10-04 11:10:00,41.81,41.88,41.79,41.79,556700.0,29.6969,29.7467,29.6827,29.6827,556700.0
2012-10-04 11:20:00,41.79,41.8,41.69,41.73,451800.0,29.6827,29.6898,29.6117,29.6401,451800.0
2012-10-04 11:30:00,41.73,41.77,41.66,41.72,423600.0,29.6401,29.6685,29.5904,29.633,423600.0
2012-10-04 11:40:00,41.72,41.8,41.72,41.79,320700.0,29.633,29.6898,29.633,29.6827,320700.0
2012-10-04 11:50:00,41.79,41.8,41.75,41.78,286900.0,29.6827,29.6898,29.6543,29.6756,286900.0
2012-10-04 12:00:00,41.77,41.8,41.75,41.8,490100.0,29.6685,29.6898,29.6543,29.6898,490100.0
2012-10-04 12:10:00,41.8,41.81,41.76,41.8,536800.0,29.6898,29.6969,29.6614,29.6898,536800.0
2012-10-04 12:20:00,41.8,41.81,41.76,41.78,423600.0,29.6898,29.6969,29.6614,29.6756,423600.0
2012-10-04 12:30:00,41.79,41.8,41.77,41.8,205900.0,29.6827,29.6898,29.6685,29.6898,205900.0
2012-10-04 12:40:00,41.79,41.8,41.75,41.79,231300.0,29.6827,29.6898,29.6543,29.6827,231300.0
2012-10-04 12:50:00,41.79,41.8,41.72,41.78,253500.0,29.6827,29.6898,29.633,29.6756,253500.0
2012-10-04 13:00:00,41.79,41.88,41.78,41.86,368800.0,29.6827,29.7467,29.6756,29.7325,368800.0
2012-10-04 13:10:00,41.85,41.86,41.8,41.82,126500.0,29.7254,29.7325,29.6898,29.704,126500.0
2012-10-04 13:20:00,41.81,41.9,41.81,41.88,290800.0,29.6969,29.7609,29.6969,29.7467,290800.0
2012-10-04 13:30:00,41.89,41.96,41.86,41.95,576800.0,29.7538,29.8035,29.7325,29.7964,576800.0
2012-10-04 13:40:00,41.94,41.97,41.89,41.9,406200.0,29.7893,29.8106,29.7538,29.7609,406200.0
2012-10-04 13:50:00,41.9,41.93,41.81,41.89,399300.0,29.7609,29.7822,29.6969,29.7538,399300.0
2012-10-04 14:00:00,41.88,41.89,41.72,41.82,664800.0,29.7467,29.7538,29.633,29.704,664800.0
2012-10-04 14:10:00,41.83,41.84,41.77,41.79,407600.0,29.7111,29.7183,29.6685,29.6827,407600.0
2012-10-04 14:20:00,41.78,41.81,41.75,41.8,296700.0,29.6756,29.6969,29.6543,29.6898,296700.0
2012-10-04 14:30:00,41.81,41.82,41.79,41.82,483000.0,29.6969,29.704,29.6827,29.704,483000.0
2012-10-04 14:40:00,41.82,41.85,41.78,41.8,345200.0,29.704,29.7254,29.6756,29.6898,345200.0
2012-10-04 14:50:00,41.8,41.84,41.76,41.82,323400.0,29.6898,29.7183,29.6614,29.704,323400.0
2012-10-04 15:00:00,41.81,41.89,41.81,41.84,387700.0,29.6969,29.7538,29.6969,29.7183,387700.0
2012-10-04 15:10:00,41.85,41.86,41.81,41.83,527400.0,29.7254,29.7325,29.6969,29.7111,527400.0
2012-10-04 15:20:00,41.83,41.83,41.77,41.82,498700.0,29.7111,29.7111,29.6685,29.704,498700.0
2012-10-04 15:30:00,41.83,41.87,41.82,41.82,542300.0,29.7111,29.7396,29.704,29.704,542300.0
2012-10-04 15:40:00,41.83,41.83,41.75,41.78,880700.0,29.7111,29.7111,29.6543,29.6756,880700.0
2012-10-04 15:50:00,41.78,41.84,41.68,41.83,1634300.0,29.6756,29.7183,29.6046,29.7111,1634300.0
2012-10-05 09:30:00,42.04,42.39,42.03,42.33,2653900.0,29.8603,30.1089,29.8532,30.0663,2653900.0
2012-10-05 09:40:00,42.33,42.34,42.14,42.29,1065800.0,30.0663,30.0734,29.9313,30.0379,1065800.0
2012-10-05 09:50:00,42.29,42.44,42.27,42.29,982600.0,30.0379,30.1444,30.0237,30.0379,982600.0
2012-10-05 10:00:00,42.3,42.3,42.12,42.24,1070600.0,30.045,30.045,29.9171,30.0024,1070600.0
2012-10-05 10:10:00,42.25,42.26,42.02,42.09,1296500.0,30.0095,30.0166,29.8461,29.8958,1296500.0
2012-10-05 10:20:00,42.09,42.18,41.97,42.0,1407000.0,29.8958,29.9597,29.8106,29.8319,1407000.0
2012-10-05 10:30:00,41.99,42.09,41.93,41.98,806800.0,29.8248,29.8958,29.7822,29.8177,806800.0
2012-10-05 10:40:00,41.98,42.03,41.88,41.94,692900.0,29.8177,29.8532,29.7467,29.7893,692900.0
2012-10-05 10:50:00,41.94,42.1,41.91,42.1,717900.0,29.7893,29.9029,29.768,29.9029,717900.0
2012-10-05 11:00:00,42.1,42.14,41.95,41.97,948400.0,29.9029,29.9313,29.7964,29.8106,948400.0
2012-10-05 11:10:00,41.97,42.02,41.93,42.01,396700.0,29.8106,29.8461,29.7822,29.839,396700.0
2012-10-05 11:20:00,42.01,42.02,41.88,41.89,356400.0,29.839,29.8461,29.7467,29.7538,356400.0
2012-10-05 11:30:00,41.89,42.04,41.88,41.95,248400.0,29.7538,29.8603,29.7467,29.7964,248400.0
2012-10-05 11:40:00,41.94,41.95,41.85,41.91,279200.0,29.7893,29.7964,29.7254,29.768,279200.0
2012-10-05 11:50:00,41.91,41.93,41.8,41.8,352700.0,29.768,29.7822,29.6898,29.6898,352700.0
2012-10-05 12:00:00,41.81,41.9,41.8,41.85,240200.0,29.6969,29.7609,29.6898,29.7254,240200.0
2012-10-05 12:10:00,41.85,42.0,41.84,41.9,289800.0,29.7254,29.8319,29.7183,29.7609,289800.0
2012-10-05 12:20:00,41.9,41.99,41.9,41.91,227700.0,29.7609,29.8248,29.7609,29.768,227700.0
2012-10-05 12:30:00,41.91,41.97,41.91,41.94,139000.0,29.768,29.8106,29.768,29.7893,139000.0
2012-10-05 12:40:00,41.94,41.97,41.88,41.89,196500.0,29.7893,29.8106,29.7467,29.7538,196500.0
2012-10-05 12:50:00,41.88,41.92,41.85,41.9,113800.0,29.7467,29.7751,29.7254,29.7609,113800.0
2012-10-05 13:00:00,41.91,41.92,41.86,41.88,141000.0,29.768,29.7751,29.7325,29.7467,141000.0
2012-10-05 13:10:00,41.87,41.88,41.82,41.82,203700.0,29.7396,29.7467,29.704,29.704,203700.0
2012-10-05 13:20:00,41.82,41.85,41.7,41.71,467400.0,29.704,29.7254,29.6188,29.6259,467400.0
2012-10-05 13:30:00,41.71,41.78,41.68,41.78,286300.0,29.6259,29.6756,29.6046,29.6756,286300.0
2012-10-05 13:40:00,41.78,41.79,41.68,41.68,200800.0,29.6756,29.6827,29.6046,29.6046,200800.0
2012-10-05 13:50:00,41.68,41.79,41.67,41.77,226900.0,29.6046,29.6827,29.5975,29.6685,226900.0
2012-10-05 14:00:00,41.76,41.8,41.71,41.71,233900.0,29.6614,29.6898,29.6259,29.6259,233900.0
2012-10-05 14:10:00,41.71,41.79,41.66,41.76,208700.0,29.6259,29.6827,29.5904,29.6614,208700.0
2012-10-05 14:20:00,41.76,41.8,41.74,41.77,197200.0,29.6614,29.6898,29.6472,29.6685,197200.0
2012-10-05 14:30:00,41.76,41.85,41.75,41.78,235100.0,29.6614,29.7254,29.6543,29.6756,235100.0
2012-10-05 14:40:00,41.79,41.79,41.7,41.71,165900.0,29.6827,29.6827,29.6188,29.6259,165900.0
2012-10-05 14:50:00,41.7,41.73,41.55,41.56,309800.0,29.6188,29.6401,29.5123,29.5194,309800.0
2012-10-05 15:00:00,41.56,41.63,41.5,41.57,419100.0,29.5194,29.5691,29.4768,29.5265,419100.0
2012-10-05 15:10:00,41.56,41.6,41.5,41.56,268900.0,29.5194,29.5478,29.4768,29.5194,268900.0
2012-10-05 15:20:00,41.57,41.66,41.52,41.66,481200.0,29.5265,29.5904,29.491,29.5904,481200.0
2012-10-05 15:30:00,41.65,41.68,41.46,41.49,923700.0,29.5833,29.6046,29.4483,29.4697,923700.0
2012-10-05 15:40:00,41.49,41.67,41.48,41.66,627000.0,29.4697,29.5975,29.4625,29.5904,627000.0
2012-10-05 15:50:00,41.66,41.7,41.57,41.7,945000.0,29.5904,29.6188,29.5265,29.6188,945000.0
2012-10-08 09:30:00,41.33,41.41,41.11,41.33,1843900.0,29.356,29.4128,29.1997,29.356,1843900.0
2012-10-08 09:40:00,41.32,41.4,41.28,41.32,801500.0,29.3489,29.4057,29.3205,29.3489,801500.0
2012-10-08 09:50:00,41.32,41.6,41.31,41.47,679300.0,29.3489,29.5478,29.3418,29.4554,679300.0
2012-10-08 10:00:00,41.47,41.52,41.34,41.36,514400.0,29.4554,29.491,29.3631,29.3773,514400.0
2012-10-08 10:10:00,41.37,41.46,41.35,41.4,371800.0,29.3844,29.4483,29.3702,29.4057,371800.0
2012-10-08 10:20:00,41.41,41.42,41.3,41.35,358000.0,29.4128,29.4199,29.3347,29.3702,358000.0
2012-10-08 10:30:00,41.35,41.44,41.32,41.42,430900.0,29.3702,29.4341,29.3489,29.4199,430900.0
2012-10-08 10:40:00,41.42,41.52,41.41,41.51,601500.0,29.4199,29.491,29.4128,29.4839,601500.0
2012-10-08 10:50:00,41.5,41.52,41.45,41.46,309200.0,29.4768,29.491,29.4412,29.4483,309200.0
2012-10-08 11:00:00,41.47,41.53,41.46,41.49,295300.0,29.4554,29.4981,29.4483,29.4697,295300.0
2012-10-08 11:10:00,41.48,41.53,41.48,41.52,304900.0,29.4625,29.4981,29.4625,29.491,304900.0
2012-10-08 11:20:00,41.52,41.59,41.51,41.55,260100.0,29.491,29.5407,29.4839,29.5123,260100.0
2012-10-08 11:30:00,41.56,41.56,41.45,41.45,314700.0,29.5194,29.5194,29.4412,29.4412,314700.0
2012-10-08 11:40:00,41.45,41.49,41.42,41.43,219700.0,29.4412,29.4697,29.4199,29.427,219700.0
2012-10-08 11:50:00,41.43,41.55,41.4,41.54,318500.0,29.427,29.5123,29.4057,29.5052,318500.0
2012-10-08 12:00:00,41.53,41.58,41.5,41.53,260300.0,29.4981,29.5336,29.4768,29.4981,260300.0
2012-10-08 12:10:00,41.53,41.58,41.52,41.58,161600.0,29.4981,29.5336,29.491,29.5336,161600.0
2012-10-08 12:20:00,41.57,41.6,41.53,41.56,147400.0,29.5265,29.5478,29.4981,29.5194,147400.0
2012-10-08 12:30:00,41.55,41.58,41.49,41.51,224300.0,29.5123,29.5336,29.4697,29.4839,224300.0
2012-10-08 12:40:00,41.52,41.54,41.49,41.49,108500.0,29.491,29.5052,29.4697,29.4697,108500.0
2012-10-08 12:50:00,41.49,41.56,41.46,41.54,138900.0,29.4697,29.5194,29.4483,29.5052,138900.0
2012-10-08 13:00:00,41.55,41.58,41.47,41.52,238600.0,29.5123,29.5336,29.4554,29.491,238600.0
2012-10-08 13:10:00,41.51,41.59,41.51,41.57,122500.0,29.4839,29.5407,29.4839,29.5265,122500.0
2012-10-08 13:20:00,41.57,41.59,41.55,41.56,126400.0,29.5265,29.5407,29.5123,29.5194,126400.0
2012-10-08 13:30:00,41.57,41.63,41.53,41.54,320700.0,29.5265,29.5691,29.4981,29.5052,320700.0
2012-10-08 13:40:00,41.54,41.58,41.53,41.54,106300.0,29.5052,29.5336,29.4981,29.5052,106300.0
2012-10-08 13:50:00,41.55,41.58,41.53,41.57,183000.0,29.5123,29.5336,29.4981,29.5265,183000.0
2012-10-08 14:00:00,41.57,41.65,41.55,41.6,958800.0,29.5265,29.5833,29.5123,29.5478,958800.0
2012-10-08 14:10:00,41.6,41.62,41.54,41.55,476200.0,29.5478,29.562,29.5052,29.5123,476200.0
2012-10-08 14:20:00,41.56,41.57,41.49,41.52,239800.0,29.5194,29.5265,29.4697,29.491,239800.0
2012-10-08 14:30:00,41.52,41.57,41.52,41.56,124700.0,29.491,29.5265,29.491,29.5194,124700.0
2012-10-08 14:40:00,41.56,41.56,41.49,41.52,177300.0,29.5194,29.5194,29.4697,29.491,177300.0
2012-10-08 14:50:00,41.51,41.54,41.5,41.51,424600.0,29.4839,29.5052,29.4768,29.4839,424600.0
2012-10-08 15:00:00,41.52,41.69,41.51,41.67,850600.0,29.491,29.6117,29.4839,29.5975,850600.0
2012-10-08 15:10:00,41.68,41.8,41.66,41.78,711600.0,29.6046,29.6898,29.5904,29.6756,711600.0
2012-10-08 15:20:00,41.78,41.84,41.7,41.7,550600.0,29.6756,29.7183,29.6188,29.6188,550600.0
2012-10-08 15:30:00,41.7,41.75,41.68,41.72,750400.0,29.6188,29.6543,29.6046,29.633,750400.0
2012-10-08 15:40:00,41.71,41.72,41.59,41.63,749900.0,29.6259,29.633,29.5407,29.5691,749900.0
2012-10-08 15:50:00,41.64,41.71,41.62,41.66,1275400.0,29.5762,29.6259,29.562,29.5904,1275400.0
2012-10-09 09:30:00,41.77,41.88,41.69,41.69,1069300.0,29.6685,29.7467,29.6117,29.6117,1069300.0
2012-10-09 09:40:00,41.69,41.87,41.61,41.78,760700.0,29.6117,29.7396,29.5549,29.6756,760700.0
2012-10-09 09:50:00,41.78,41.85,41.72,41.73,396400.0,29.6756,29.7254,29.633,29.6401,396400.0
2012-10-09 10:00:00,41.74,41.89,41.73,41.84,864100.0,29.6472,29.7538,29.6401,29.7183,864100.0
2012-10-09 10:10:00,41.83,41.95,41.81,41.86,480400.0,29.7111,29.7964,29.6969,29.7325,480400.0
2012-10-09 10:20:00,41.87,41.9,41.81,41.85,372500.0,29.7396,29.7609,29.6969,29.7254,372500.0
2012-10-09 10:30:00,41.86,41.93,41.8,41.82,359800.0,29.7325,29.7822,29.6898,29.704,359800.0
2012-10-09 10:40:00,41.82,41.86,41.68,41.69,610400.0,29.704,29.7325,29.6046,29.6117,610400.0
2012-10-09 10:50:00,41.68,41.7,41.42,41.53,896100.0,29.6046,29.6188,29.4199,29.4981,896100.0
2012-10-09 11:00:00,41.53,41.54,41.41,41.51,442100.0,29.4981,29.5052,29.4128,29.4839,442100.0
2012-10-09 11:10:00,41.5,41.56,41.37,41.41,721700.0,29.4768,29.5194,29.3844,29.4128,721700.0
2012-10-09 11:20:00,41.41,41.51,41.41,41.47,465600.0,29.4128,29.4839,29.4128,29.4554,465600.0
2012-10-09 11:30:00,41.47,41.48,41.41,41.44,373300.0,29.4554,29.4625,29.4128,29.4341,373300.0
2012-10-09 11:40:00,41.43,41.46,41.37,41.42,332900.0,29.427,29.4483,29.3844,29.4199,332900.0
2012-10-09 11:50:00,41.42,41.48,41.4,41.48,218900.0,29.4199,29.4625,29.4057,29.4625,218900.0
2012-10-09 12:00:00,41.48,41.52,41.47,41.48,285800.0,29.4625,29.491,29.4554,29.4625,285800.0
2012-10-09 12:10:00,41.49,41.57,41.46,41.51,318600.0,29.4697,29.5265,29.4483,29.4839,318600.0
2012-10-09 12:20:00,41.5,41.53,41.46,41.48,264100.0,29.4768,29.4981,29.4483,29.4625,264100.0
2012-10-09 12:30:00,41.48,41.49,41.43,41.45,253700.0,29.4625,29.4697,29.427,29.4412,253700.0
2012-10-09 12:40:00,41.44,41.47,41.36,41.36,299500.0,29.4341,29.4554,29.3773,29.3773,299500.0
2012-10-09 12:50:00,41.36,41.38,41.34,41.35,241100.0,29.3773,29.3915,29.3631,29.3702,241100.0
2012-10-09 13:00:00,41.35,41.42,41.32,41.41,420700.0,29.3702,29.4199,29.3489,29.4128,420700.0
2012-10-09 13:10:00,41.41,41.47,41.4,41.47,278600.0,29.4128,29.4554,29.4057,29.4554,278600.0
2012-10-09 13:20:00,41.46,41.54,41.45,41.5,232000.0,29.4483,29.5052,29.4412,29.4768,232000.0
2012-10-09 13:30:00,41.5,41.59,41.5,41.58,270400.0,29.4768,29.5407,29.4768,29.5336,270400.0
2012-10-09 13:40:00,41.58,41.65,41.56,41.64,206400.0,29.5336,29.5833,29.5194,29.5762,206400.0
2012-10-09 13:50:00,41.64,41.68,41.58,41.58,316200.0,29.5762,29.6046,29.5336,29.5336,316200.0
2012-10-09 14:00:00,41.59,41.61,41.54,41.57,306000.0,29.5407,29.5549,29.5052,29.5265,306000.0
2012-10-09 14:10:00,41.58,41.62,41.51,41.59,281700.0,29.5336,29.562,29.4839,29.5407,281700.0
2012-10-09 14:20:00,41.59,41.65,41.56,41.56,267200.0,29.5407,29.5833,29.5194,29.5194,267200.0
2012-10-09 14:30:00,41.56,41.58,41.49,41.5,256900.0,29.5194,29.5336,29.4697,29.4768,256900.0
2012-10-09 14:40:00,41.5,41.59,41.42,41.55,402400.0,29.4768,29.5407,29.4199,29.5123,402400.0
2012-10-09 14:50:00,41.56,41.66,41.55,41.66,242300.0,29.5194,29.5904,29.5123,29.5904,242300.0
2012-10-09 15:00:00,41.66,41.7,41.6,41.65,331000.0,29.5904,29.6188,29.5478,29.5833,331000.0
2012-10-09 15:10:00,41.64,41.68,41.5,41.5,778900.0,29.5762,29.6046,29.4768,29.4768,778900.0
2012-10-09 15:20:00,41.5,41.52,41.39,41.41,689300.0,29.4768,29.491,29.3986,29.4128,689300.0
2012-10-09 15:30:00,41.41,41.46,41.3,41.43,889600.0,29.4128,29.4483,29.3347,29.427,889600.0
2012-10-09 15:40:00,41.43,41.56,41.43,41.47,904600.0,29.427,29.5194,29.427,29.4554,904600.0
2012-10-09 15:50:00,41.48,41.48,41.32,41.39,1428800.0,29.4625,29.4625,29.3489,29.3986,1428800.0
2012-10-10 09:30:00,41.55,41.82,41.5,41.71,1082900.0,29.5123,29.704,29.4768,29.6259,1082900.0
2012-10-10 09:40:00,41.7,41.71,41.54,41.64,697200.0,29.6188,29.6259,29.5052,29.5762,697200.0
2012-10-10 09:50:00,41.63,41.75,41.48,41.58,704600.0,29.5691,29.6543,29.4625,29.5336,704600.0
2012-10-10 10:00:00,41.58,41.61,41.5,41.61,665200.0,29.5336,29.5549,29.4768,29.5549,665200.0
2012-10-10 10:10:00,41.61,41.67,41.55,41.64,521600.0,29.5549,29.5975,29.5123,29.5762,521600.0
2012-10-10 10:20:00,41.63,41.85,41.62,41.84,641600.0,29.5691,29.7254,29.562,29.7183,641600.0
2012-10-10 10:30:00,41.84,41.94,41.75,41.79,780800.0,29.7183,29.7893,29.6543,29.6827,780800.0
2012-10-10 10:40:00,41.8,41.82,41.72,41.78,392600.0,29.6898,29.704,29.633,29.6756,392600.0
2012-10-10 10:50:00,41.77,41.93,41.77,41.88,727400.0,29.6685,29.7822,29.6685,29.7467,727400.0
2012-10-10 11:00:00,41.88,42.0,41.83,41.93,860500.0,29.7467,29.8319,29.7111,29.7822,860500.0
2012-10-10 11:10:00,41.94,41.94,41.77,41.8,540000.0,29.7893,29.7893,29.6685,29.6898,540000.0
2012-10-10 11:20:00,41.8,41.82,41.74,41.74,315500.0,29.6898,29.704,29.6472,29.6472,315500.0
2012-10-10 11:30:00,41.75,41.75,41.62,41.65,474100.0,29.6543,29.6543,29.562,29.5833,474100.0
2012-10-10 11:40:00,41.66,41.72,41.65,41.67,550800.0,29.5904,29.633,29.5833,29.5975,550800.0
2012-10-10 11:50:00,41.67,41.69,41.57,41.59,651500.0,29.5975,29.6117,29.5265,29.5407,651500.0
2012-10-10 12:00:00,41.58,41.66,41.57,41.65,633600.0,29.5336,29.5904,29.5265,29.5833,633600.0
2012-10-10 12:10:00,41.65,41.74,41.64,41.71,485400.0,29.5833,29.6472,29.5762,29.6259,485400.0
2012-10-10 12:20:00,41.7,41.71,41.61,41.63,236700.0,29.6188,29.6259,29.5549,29.5691,236700.0
2012-10-10 12:30:00,41.63,41.64,41.55,41.55,458700.0,29.5691,29.5762,29.5123,29.5123,458700.0
2012-10-10 12:40:00,41.55,41.57,41.47,41.52,601000.0,29.5123,29.5265,29.4554,29.491,601000.0
2012-10-10 12:50:00,41.52,41.52,41.41,41.43,453900.0,29.491,29.491,29.4128,29.427,453900.0
2012-10-10 13:00:00,41.42,41.54,41.33,41.51,869000.0,29.4199,29.5052,29.356,29.4839,869000.0
2012-10-10 13:10:00,41.51,41.73,41.5,41.63,845900.0,29.4839,29.6401,29.4768,29.5691,845900.0
2012-10-10 13:20:00,41.63,41.68,41.59,41.63,335300.0,29.5691,29.6046,29.5407,29.5691,335300.0
2012-10-10 13:30:00,41.62,41.73,41.57,41.72,398600.0,29.562,29.6401,29.5265,29.633,398600.0
2012-10-10 13:40:00,41.71,41.8,41.63,41.77,697800.0,29.6259,29.6898,29.5691,29.6685,697800.0
2012-10-10 13:50:00,41.76,41.82,41.75,41.77,386000.0,29.6614,29.704,29.6543,29.6685,386000.0
2012-10-10 14:00:00,41.77,41.87,41.77,41.82,579300.0,29.6685,29.7396,29.6685,29.704,579300.0
2012-10-10 14:10:00,41.82,41.83,41.75,41.81,417900.0,29.704,29.7111,29.6543,29.6969,417900.0
2012-10-10 14:20:00,41.81,41.81,41.7,41.73,358300.0,29.6969,29.6969,29.6188,29.6401,358300.0
2012-10-10 14:30:00,41.73,41.77,41.68,41.71,323800.0,29.6401,29.6685,29.6046,29.6259,323800.0
2012-10-10 14:40:00,41.72,41.83,41.72,41.78,518500.0,29.633,29.7111,29.633,29.6756,518500.0
2012-10-10 14:50:00,41.78,41.86,41.78,41.82,454700.0,29.6756,29.7325,29.6756,29.704,454700.0
2012-10-10 15:00:00,41.81,41.9,41.78,41.89,478600.0,29.6969,29.7609,29.6756,29.7538,478600.0
2012-10-10 15:10:00,41.9,41.94,41.8,41.82,664000.0,29.7609,29.7893,29.6898,29.704,664000.0
2012-10-10 15:20:00,41.83,41.88,41.79,41.83,599100.0,29.7111,29.7467,29.6827,29.7111,599100.0
2012-10-10 15:30:00,41.83,41.85,41.72,41.73,922300.0,29.7111,29.7254,29.633,29.6401,922300.0
2012-10-10 15:40:00,41.75,41.76,41.64,41.67,818400.0,29.6543,29.6614,29.5762,29.5975,818400.0
2012-10-10 15:50:00,41.67,41.8,41.65,41.78,2083000.0,29.5975,29.6898,29.5833,29.6756,2083000.0
2012-10-11 09:30:00,42.37,42.5,42.27,42.3,2130000.0,30.0947,30.187,30.0237,30.045,2130000.0
2012-10-11 09:40:00,42.3,42.49,42.3,42.37,1066600.0,30.045,30.1799,30.045,30.0947,1066600.0
2012-10-11 09:50:00,42.36,42.41,42.29,42.32,888800.0,30.0876,30.1231,30.0379,30.0592,888800.0
2012-10-11 10:00:00,42.33,42.41,42.28,42.33,850700.0,30.0663,30.1231,30.0308,30.0663,850700.0
2012-10-11 10:10:00,42.34,42.47,42.33,42.43,779400.0,30.0734,30.1657,30.0663,30.1373,779400.0
2012-10-11 10:20:00,42.42,42.57,42.34,42.38,1015200.0,30.1302,30.2368,30.0734,30.1018,1015200.0
2012-10-11 10:30:00,42.38,42.54,42.35,42.52,765200.0,30.1018,30.2155,30.0805,30.2012,765200.0
2012-10-11 10:40:00,42.52,42.64,42.48,42.59,794900.0,30.2012,30.2865,30.1728,30.251,794900.0
2012-10-11 10:50:00,42.58,42.63,42.5,42.59,652800.0,30.2439,30.2794,30.187,30.251,652800.0
2012-10-11 11:00:00,42.59,42.63,42.48,42.52,908800.0,30.251,30.2794,30.1728,30.2012,908800.0
2012-10-11 11:10:00,42.52,42.55,42.42,42.43,720800.0,30.2012,30.2226,30.1302,30.1373,720800.0
2012-10-11 11:20:00,42.43,42.46,42.37,42.43,428300.0,30.1373,30.1586,30.0947,30.1373,428300.0
2012-10-11 11:30:00,42.43,42.47,42.33,42.34,500600.0,30.1373,30.1657,30.0663,30.0734,500600.0
2012-10-11 11:40:00,42.33,42.35,42.24,42.31,679500.0,30.0663,30.0805,30.0024,30.0521,679500.0
2012-10-11 11:50:00,42.32,42.35,42.24,42.32,490700.0,30.0592,30.0805,30.0024,30.0592,490700.0
2012-10-11 12:00:00,42.31,42.34,42.25,42.3,306900.0,30.0521,30.0734,30.0095,30.045,306900.0
2012-10-11 12:10:00,42.29,42.36,42.27,42.3,310400.0,30.0379,30.0876,30.0237,30.045,310400.0
2012-10-11 12:20:00,42.29,42.31,42.17,42.29,469000.0,30.0379,30.0521,29.9526,30.0379,469000.0
2012-10-11 12:30:00,42.29,42.29,42.24,42.24,397800.0,30.0379,30.0379,30.0024,30.0024,397800.0
2012-10-11 12:40:00,42.25,42.27,42.21,42.27,368700.0,30.0095,30.0237,29.9811,30.0237,368700.0
2012-10-11 12:50:00,42.26,42.28,42.18,42.23,310200.0,30.0166,30.0308,29.9597,29.9953,310200.0
2012-10-11 13:00:00,42.23,42.26,42.18,42.23,259200.0,29.9953,30.0166,29.9597,29.9953,259200.0
2012-10-11 13:10:00,42.22,42.23,42.17,42.22,238900.0,29.9882,29.9953,29.9526,29.9882,238900.0
2012-10-11 13:20:00,42.21,42.22,42.1,42.1,319200.0,29.9811,29.9882,29.9029,29.9029,319200.0
2012-10-11 13:30:00,42.1,42.12,42.04,42.11,466800.0,29.9029,29.9171,29.8603,29.91,466800.0
2012-10-11 13:40:00,42.12,42.14,41.97,42.04,514800.0,29.9171,29.9313,29.8106,29.8603,514800.0
2012-10-11 13:50:00,42.03,42.17,41.95,42.11,362000.0,29.8532,29.9526,29.7964,29.91,362000.0
2012-10-11 14:00:00,42.11,42.13,42.02,42.02,282800.0,29.91,29.9242,29.8461,29.8461,282800.0
2012-10-11 14:10:00,42.02,42.16,42.01,42.05,453300.0,29.8461,29.9455,29.839,29.8674,453300.0
2012-10-11 14:20:00,42.06,42.06,41.98,41.98,407000.0,29.8745,29.8745,29.8177,29.8177,407000.0
2012-10-11 14:30:00,41.99,42.0,41.94,41.98,458800.0,29.8248,29.8319,29.7893,29.8177,458800.0
2012-10-11 14:40:00,41.99,42.05,41.85,41.9,842100.0,29.8248,29.8674,29.7254,29.7609,842100.0
2012-10-11 14:50:00,41.9,41.96,41.86,41.87,351200.0,29.7609,29.8035,29.7325,29.7396,351200.0
2012-10-11 15:00:00,41.87,41.92,41.86,41.91,445300.0,29.7396,29.7751,29.7325,29.768,445300.0
2012-10-11 15:10:00,41.91,41.97,41.88,41.89,607600.0,29.768,29.8106,29.7467,29.7538,607600.0
2012-10-11 15:20:00,41.88,41.97,41.86,41.97,669700.0,29.7467,29.8106,29.7325,29.8106,669700.0
2012-10-11 15:30:00,41.97,41.97,41.9,41.91,507900.0,29.8106,29.8106,29.7609,29.768,507900.0
2012-10-11 15:40:00,41.92,42.03,41.9,42.01,1197400.0,29.7751,29.8532,29.7609,29.839,1197400.0
2012-10-11 15:50:00,42.01,42.16,42.0,42.1,3018400.0,29.839,29.9455,29.8319,29.9029,3018400.0
2012-10-12 09:30:00,41.59,42.15,41.15,41.81,4827400.0,29.5407,29.9384,29.2282,29.6969,4827400.0
2012-10-12 09:40:00,41.81,41.84,41.58,41.77,2770200.0,29.6969,29.7183,29.5336,29.6685,2770200.0
2012-10-12 09:50:00,41.76,42.0,41.57,41.92,2006100.0,29.6614,29.8319,29.5265,29.7751,2006100.0
2012-10-12 10:00:00,41.91,42.0,41.87,41.97,1522400.0,29.768,29.8319,29.7396,29.8106,1522400.0
2012-10-12 10:10:00,41.97,42.43,41.96,42.12,3418200.0,29.8106,30.1373,29.8035,29.9171,3418200.0
2012-10-12 10:20:00,42.12,42.17,41.89,41.95,1922100.0,29.9171,29.9526,29.7538,29.7964,1922100.0
2012-10-12 10:30:00,41.96,42.17,41.93,42.1,909000.0,29.8035,29.9526,29.7822,29.9029,909000.0
2012-10-12 10:40:00,42.1,42.15,41.95,41.98,595000.0,29.9029,29.9384,29.7964,29.8177,595000.0
2012-10-12 10:50:00,41.97,41.99,41.78,41.8,820500.0,29.8106,29.8248,29.6756,29.6898,820500.0
2012-10-12 11:00:00,41.79,41.84,41.67,41.69,636700.0,29.6827,29.7183,29.5975,29.6117,636700.0
2012-10-12 11:10:00,41.7,41.78,41.54,41.72,1205100.0,29.6188,29.6756,29.5052,29.633,1205100.0
2012-10-12 11:20:00,41.71,41.83,41.63,41.64,513400.0,29.6259,29.7111,29.5691,29.5762,513400.0
2012-10-12 11:30:00,41.63,41.65,41.51,41.52,1013800.0,29.5691,29.5833,29.4839,29.491,1013800.0
2012-10-12 11:40:00,41.53,41.61,41.41,41.53,749600.0,29.4981,29.5549,29.4128,29.4981,749600.0
2012-10-12 11:50:00,41.53,41.6,41.45,41.53,343200.0,29.4981,29.5478,29.4412,29.4981,343200.0
2012-10-12 12:00:00,41.53,41.78,41.5,41.77,645100.0,29.4981,29.6756,29.4768,29.6685,645100.0
2012-10-12 12:10:00,41.77,41.78,41.58,41.61,838800.0,29.6685,29.6756,29.5336,29.5549,838800.0
2012-10-12 12:20:00,41.62,41.69,41.58,41.62,728200.0,29.562,29.6117,29.5336,29.562,728200.0
2012-10-12 12:30:00,41.63,41.68,41.45,41.46,849200.0,29.5691,29.6046,29.4412,29.4483,849200.0
2012-10-12 12:40:00,41.46,41.51,41.39,41.45,511100.0,29.4483,29.4839,29.3986,29.4412,511100.0
2012-10-12 12:50:00,41.45,41.49,41.4,41.41,425700.0,29.4412,29.4697,29.4057,29.4128,425700.0
2012-10-12 13:00:00,41.41,41.46,41.36,41.42,386200.0,29.4128,29.4483,29.3773,29.4199,386200.0
2012-10-12 13:10:00,41.42,41.42,41.33,41.38,351300.0,29.4199,29.4199,29.356,29.3915,351300.0
2012-10-12 13:20:00,41.39,41.45,41.37,41.41,403300.0,29.3986,29.4412,29.3844,29.4128,403300.0
2012-10-12 13:30:00,41.42,41.5,41.4,41.45,503200.0,29.4199,29.4768,29.4057,29.4412,503200.0
2012-10-12 13:40:00,41.45,41.47,41.41,41.43,380400.0,29.4412,29.4554,29.4128,29.427,380400.0
2012-10-12 13:50:00,41.42,41.52,41.42,41.47,299500.0,29.4199,29.491,29.4199,29.4554,299500.0
2012-10-12 14:00:00,41.47,41.47,41.29,41.35,839300.0,29.4554,29.4554,29.3276,29.3702,839300.0
2012-10-12 14:10:00,41.35,41.5,41.35,41.49,329000.0,29.3702,29.4768,29.3702,29.4697,329000.0
2012-10-12 14:20:00,41.48,41.7,41.48,41.69,594300.0,29.4625,29.6188,29.4625,29.6117,594300.0
2012-10-12 14:30:00,41.69,41.72,41.59,41.7,391200.0,29.6117,29.633,29.5407,29.6188,391200.0
2012-10-12 14:40:00,41.69,41.72,41.6,41.61,346400.0,29.6117,29.633,29.5478,29.5549,346400.0
2012-10-12 14:50:00,41.62,41.76,41.61,41.72,406000.0,29.562,29.6614,29.5549,29.633,406000.0
2012-10-12 15:00:00,41.72,41.72,41.58,41.62,307900.0,29.633,29.633,29.5336,29.562,307900.0
2012-10-12 15:10:00,41.62,41.67,41.58,41.63,350500.0,29.562,29.5975,29.5336,29.5691,350500.0
2012-10-12 15:20:00,41.64,41.65,41.6,41.63,459300.0,29.5762,29.5833,29.5478,29.5691,459300.0
2012-10-12 15:30:00,41.63,41.68,41.55,41.58,781900.0,29.5691,29.6046,29.5123,29.5336,781900.0
2012-10-12 15:40:00,41.57,41.68,41.51,41.55,1094300.0,29.5265,29.6046,29.4839,29.5123,1094300.0
2012-10-12 15:50:00,41.55,41.65,41.53,41.6,1862400.0,29.5123,29.5833,29.4981,29.5478,1862400.0
2012-10-15 09:30:00,41.93,42.19,41.8,41.97,2233300.0,29.7822,29.9669,29.6898,29.8106,2233300.0
2012-10-15 09:40:00,41.97,42.03,41.83,41.94,961900.0,29.8106,29.8532,29.7111,29.7893,961900.0
2012-10-15 09:50:00,41.95,42.02,41.78,41.95,769700.0,29.7964,29.8461,29.6756,29.7964,769700.0
2012-10-15 10:00:00,41.95,42.11,41.91,41.95,849500.0,29.7964,29.91,29.768,29.7964,849500.0
2012-10-15 10:10:00,41.95,41.96,41.78,41.83,902400.0,29.7964,29.8035,29.6756,29.7111,902400.0
2012-10-15 10:20:00,41.82,41.93,41.78,41.79,1485000.0,29.704,29.7822,29.6756,29.6827,1485000.0
2012-10-15 10:30:00,41.8,41.9,41.75,41.75,801100.0,29.6898,29.7609,29.6543,29.6543,801100.0
2012-10-15 10:40:00,41.76,41.89,41.73,41.84,561200.0,29.6614,29.7538,29.6401,29.7183,561200.0
2012-10-15 10:50:00,41.84,41.84,41.75,41.81,303800.0,29.7183,29.7183,29.6543,29.6969,303800.0
2012-10-15 11:00:00,41.82,41.91,41.75,41.9,436400.0,29.704,29.768,29.6543,29.7609,436400.0
2012-10-15 11:10:00,41.91,42.0,41.89,41.99,564500.0,29.768,29.8319,29.7538,29.8248,564500.0
2012-10-15 11:20:00,41.99,42.13,41.99,42.09,735300.0,29.8248,29.9242,29.8248,29.8958,735300.0
2012-10-15 11:30:00,42.09,42.23,42.08,42.2,718300.0,29.8958,29.9953,29.8887,29.974,718300.0
2012-10-15 11:40:00,42.19,42.25,42.15,42.16,744400.0,29.9669,30.0095,29.9384,29.9455,744400.0
2012-10-15 11:50:00,42.16,42.22,42.12,42.21,435400.0,29.9455,29.9882,29.9171,29.9811,435400.0
2012-10-15 12:00:00,42.2,42.32,42.16,42.3,806700.0,29.974,30.0592,29.9455,30.045,806700.0
2012-10-15 12:10:00,42.31,42.32,42.2,42.3,563700.0,30.0521,30.0592,29.974,30.045,563700.0
2012-10-15 12:20:00,42.3,42.36,42.27,42.33,525200.0,30.045,30.0876,30.0237,30.0663,525200.0
2012-10-15 12:30:00,42.33,42.35,42.29,42.33,391400.0,30.0663,30.0805,30.0379,30.0663,391400.0
2012-10-15 12:40:00,42.34,42.39,42.32,42.39,500500.0,30.0734,30.1089,30.0592,30.1089,500500.0
2012-10-15 12:50:00,42.39,42.39,42.33,42.33,742200.0,30.1089,30.1089,30.0663,30.0663,742200.0
2012-10-15 13:00:00,42.33,42.39,42.29,42.39,281300.0,30.0663,30.1089,30.0379,30.1089,281300.0
2012-10-15 13:10:00,42.39,42.41,42.31,42.32,305300.0,30.1089,30.1231,30.0521,30.0592,305300.0
2012-10-15 13:20:00,42.33,42.38,42.28,42.35,386900.0,30.0663,30.1018,30.0308,30.0805,386900.0
2012-10-15 13:30:00,42.35,42.4,42.27,42.27,413200.0,30.0805,30.116,30.0237,30.0237,413200.0
2012-10-15 13:40:00,42.27,42.32,42.24,42.3,311900.0,30.0237,30.0592,30.0024,30.045,311900.0
2012-10-15 13:50:00,42.3,42.35,42.29,42.32,277000.0,30.045,30.0805,30.0379,30.0592,277000.0
2012-10-15 14:00:00,42.32,42.35,42.29,42.33,296500.0,30.0592,30.0805,30.0379,30.0663,296500.0
2012-10-15 14:10:00,42.33,42.36,42.3,42.31,402700.0,30.0663,30.0876,30.045,30.0521,402700.0
2012-10-15 14:20:00,42.31,42.37,42.28,42.35,305500.0,30.0521,30.0947,30.0308,30.0805,305500.0
2012-10-15 14:30:00,42.35,42.35,42.16,42.22,390700.0,30.0805,30.0805,29.9455,29.9882,390700.0
2012-10-15 14:40:00,42.21,42.22,42.11,42.16,297100.0,29.9811,29.9882,29.91,29.9455,297100.0
2012-10-15 14:50:00,42.16,42.2,42.14,42.15,213400.0,29.9455,29.974,29.9313,29.9384,213400.0
2012-10-15 15:00:00,42.15,42.19,42.13,42.14,327700.0,29.9384,29.9669,29.9242,29.9313,327700.0
2012-10-15 15:10:00,42.13,42.32,42.13,42.29,531700.0,29.9242,30.0592,29.9242,30.0379,531700.0
2012-10-15 15:20:00,42.29,42.3,42.26,42.29,369400.0,30.0379,30.045,30.0166,30.0379,369400.0
2012-10-15 15:30:00,42.29,42.3,42.24,42.26,402800.0,30.0379,30.045,30.0024,30.0166,402800.0
2012-10-15 15:40:00,42.27,42.34,42.25,42.34,945800.0,30.0237,30.0734,30.0095,30.0734,945800.0
2012-10-15 15:50:00,42.34,42.41,42.34,42.37,1725700.0,30.0734,30.1231,30.0734,30.0947,1725700.0
2012-10-16 09:30:00,42.79,42.82,42.5,42.54,1735600.0,30.393,30.4143,30.187,30.2155,1735600.0
2012-10-16 09:40:00,42.55,42.55,42.27,42.48,1506500.0,30.2226,30.2226,30.0237,30.1728,1506500.0
2012-10-16 09:50:00,42.47,42.97,42.47,42.94,1891100.0,30.1657,30.5209,30.1657,30.4996,1891100.0
2012-10-16 10:00:00,42.94,43.07,42.89,43.04,2030500.0,30.4996,30.5919,30.464,30.5706,2030500.0
2012-10-16 10:10:00,43.04,43.11,43.02,43.03,1337000.0,30.5706,30.6203,30.5564,30.5635,1337000.0
2012-10-16 10:20:00,43.03,43.06,42.89,42.89,1486300.0,30.5635,30.5848,30.464,30.464,1486300.0
2012-10-16 10:30:00,42.9,43.02,42.89,42.94,608400.0,30.4712,30.5564,30.464,30.4996,608400.0
2012-10-16 10:40:00,42.94,43.0,42.88,42.91,580600.0,30.4996,30.5422,30.4569,30.4783,580600.0
2012-10-16 10:50:00,42.91,42.91,42.78,42.81,726400.0,30.4783,30.4783,30.3859,30.4072,726400.0
2012-10-16 11:00:00,42.81,42.95,42.76,42.94,419600.0,30.4072,30.5067,30.3717,30.4996,419600.0
2012-10-16 11:10:00,42.93,42.95,42.83,42.83,411000.0,30.4925,30.5067,30.4214,30.4214,411000.0
2012-10-16 11:20:00,42.83,42.88,42.82,42.82,336300.0,30.4214,30.4569,30.4143,30.4143,336300.0
2012-10-16 11:30:00,42.83,42.91,42.82,42.88,424600.0,30.4214,30.4783,30.4143,30.4569,424600.0
2012-10-16 11:40:00,42.88,42.88,42.76,42.79,392500.0,30.4569,30.4569,30.3717,30.393,392500.0
2012-10-16 11:50:00,42.79,42.9,42.78,42.87,658300.0,30.393,30.4712,30.3859,30.4498,658300.0
2012-10-16 12:00:00,42.88,42.92,42.82,42.92,537400.0,30.4569,30.4854,30.4143,30.4854,537400.0
2012-10-16 12:10:00,42.92,42.99,42.91,42.98,427000.0,30.4854,30.5351,30.4783,30.528,427000.0
2012-10-16 12:20:00,42.98,42.98,42.95,42.96,302900.0,30.528,30.528,30.5067,30.5138,302900.0
2012-10-16 12:30:00,42.95,43.03,42.91,42.98,631700.0,30.5067,30.5635,30.4783,30.528,631700.0
2012-10-16 12:40:00,42.98,42.99,42.93,42.94,234000.0,30.528,30.5351,30.4925,30.4996,234000.0
2012-10-16 12:50:00,42.94,43.03,42.94,43.02,356100.0,30.4996,30.5635,30.4996,30.5564,356100.0
2012-10-16 13:00:00,43.02,43.02,42.86,42.87,305500.0,30.5564,30.5564,30.4427,30.4498,305500.0
2012-10-16 13:10:00,42.87,42.9,42.81,42.82,374200.0,30.4498,30.4712,30.4072,30.4143,374200.0
2012-10-16 13:20:00,42.81,42.92,42.81,42.91,415000.0,30.4072,30.4854,30.4072,30.4783,415000.0
2012-10-16 13:30:00,42.9,42.96,42.88,42.88,382900.0,30.4712,30.5138,30.4569,30.4569,382900.0
2012-10-16 13:40:00,42.88,42.91,42.81,42.86,511900.0,30.4569,30.4783,30.4072,30.4427,511900.0
2012-10-16 13:50:00,42.86,42.87,42.75,42.86,764700.0,30.4427,30.4498,30.3646,30.4427,764700.0
2012-10-16 14:00:00,42.86,42.86,42.75,42.75,249000.0,30.4427,30.4427,30.3646,30.3646,249000.0
2012-10-16 14:10:00,42.76,42.76,42.67,42.72,314400.0,30.3717,30.3717,30.3078,30.3433,314400.0
2012-10-16 14:20:00,42.71,42.72,42.61,42.66,362800.0,30.3362,30.3433,30.2652,30.3007,362800.0
2012-10-16 14:30:00,42.66,42.71,42.6,42.62,440100.0,30.3007,30.3362,30.2581,30.2723,440100.0
2012-10-16 14:40:00,42.62,42.68,42.61,42.65,244800.0,30.2723,30.3149,30.2652,30.2936,244800.0
2012-10-16 14:50:00,42.65,42.66,42.54,42.61,481400.0,30.2936,30.3007,30.2155,30.2652,481400.0
2012-10-16 15:00:00,42.62,42.65,42.58,42.59,388700.0,30.2723,30.2936,30.2439,30.251,388700.0
2012-10-16 15:10:00,42.6,42.67,42.54,42.61,623200.0,30.2581,30.3078,30.2155,30.2652,623200.0
2012-10-16 15:20:00,42.61,42.73,42.61,42.73,604900.0,30.2652,30.3504,30.2652,30.3504,604900.0
2012-10-16 15:30:00,42.73,42.77,42.66,42.77,520200.0,30.3504,30.3788,30.3007,30.3788,520200.0
2012-10-16 15:40:00,42.77,42.81,42.72,42.73,605300.0,30.3788,30.4072,30.3433,30.3504,605300.0
2012-10-16 15:50:00,42.73,42.83,42.7,42.83,1521700.0,30.3504,30.4214,30.3291,30.4214,1521700.0
2012-10-17 09:30:00,42.93,43.09,42.77,43.02,1604700.0,30.4925,30.6061,30.3788,30.5564,1604700.0
2012-10-17 09:40:00,43.01,43.2,42.93,43.18,1112300.0,30.5493,30.6842,30.4925,30.67,1112300.0
2012-10-17 09:50:00,43.18,43.24,43.07,43.12,1123800.0,30.67,30.7126,30.5919,30.6274,1123800.0
2012-10-17 10:00:00,43.12,43.36,43.1,43.33,1009600.0,30.6274,30.7979,30.6132,30.7766,1009600.0
2012-10-17 10:10:00,43.33,43.38,43.27,43.35,813200.0,30.7766,30.8121,30.734,30.7908,813200.0
2012-10-17 10:20:00,43.35,43.39,43.29,43.38,798900.0,30.7908,30.8192,30.7482,30.8121,798900.0
2012-10-17 10:30:00,43.38,43.43,43.33,43.4,876300.0,30.8121,30.8476,30.7766,30.8263,876300.0
2012-10-17 10:40:00,43.4,43.48,43.4,43.41,501300.0,30.8263,30.8831,30.8263,30.8334,501300.0
2012-10-17 10:50:00,43.42,43.43,43.24,43.25,694900.0,30.8405,30.8476,30.7126,30.7198,694900.0
2012-10-17 11:00:00,43.25,43.36,43.25,43.34,604200.0,30.7198,30.7979,30.7198,30.7837,604200.0
2012-10-17 11:10:00,43.34,43.41,43.31,43.34,400400.0,30.7837,30.8334,30.7624,30.7837,400400.0
2012-10-17 11:20:00,43.34,43.37,43.31,43.36,510000.0,30.7837,30.805,30.7624,30.7979,510000.0
2012-10-17 11:30:00,43.35,43.36,43.27,43.34,509500.0,30.7908,30.7979,30.734,30.7837,509500.0
2012-10-17 11:40:00,43.34,43.39,43.33,43.34,435000.0,30.7837,30.8192,30.7766,30.7837,435000.0
2012-10-17 11:50:00,43.35,43.41,43.34,43.41,302200.0,30.7908,30.8334,30.7837,30.8334,302200.0
2012-10-17 12:00:00,43.4,43.5,43.38,43.48,754000.0,30.8263,30.8973,30.8121,30.8831,754000.0
2012-10-17 12:10:00,43.48,43.5,43.45,43.48,612200.0,30.8831,30.8973,30.8618,30.8831,612200.0
2012-10-17 12:20:00,43.49,43.51,43.46,43.48,786000.0,30.8902,30.9044,30.8689,30.8831,786000.0
2012-10-17 12:30:00,43.48,43.54,43.48,43.53,411000.0,30.8831,30.9257,30.8831,30.9186,411000.0
2012-10-17 12:40:00,43.54,43.54,43.4,43.47,562700.0,30.9257,30.9257,30.8263,30.876,562700.0
2012-10-17 12:50:00,43.46,43.5,43.41,43.42,540300.0,30.8689,30.8973,30.8334,30.8405,540300.0
2012-10-17 13:00:00,43.42,43.46,43.39,43.46,358200.0,30.8405,30.8689,30.8192,30.8689,358200.0
2012-10-17 13:10:00,43.45,43.46,43.31,43.35,343300.0,30.8618,30.8689,30.7624,30.7908,343300.0
2012-10-17 13:20:00,43.35,43.39,43.28,43.37,460100.0,30.7908,30.8192,30.7411,30.805,460100.0
2012-10-17 13:30:00,43.36,43.37,43.2,43.21,570200.0,30.7979,30.805,30.6842,30.6913,570200.0
2012-10-17 13:40:00,43.21,43.23,43.16,43.2,444000.0,30.6913,30.7055,30.6558,30.6842,444000.0
2012-10-17 13:50:00,43.2,43.28,43.17,43.27,459900.0,30.6842,30.7411,30.6629,30.734,459900.0
2012-10-17 14:00:00,43.27,43.3,43.19,43.29,325400.0,30.734,30.7553,30.6771,30.7482,325400.0
2012-10-17 14:10:00,43.3,43.31,43.23,43.24,263100.0,30.7553,30.7624,30.7055,30.7126,263100.0
2012-10-17 14:20:00,43.24,43.34,43.23,43.34,553200.0,30.7126,30.7837,30.7055,30.7837,553200.0
2012-10-17 14:30:00,43.33,43.4,43.33,43.35,396000.0,30.7766,30.8263,30.7766,30.7908,396000.0
2012-10-17 14:40:00,43.34,43.44,43.31,43.31,385000.0,30.7837,30.8547,30.7624,30.7624,385000.0
2012-10-17 14:50:00,43.31,43.4,43.31,43.39,233400.0,30.7624,30.8263,30.7624,30.8192,233400.0
2012-10-17 15:00:00,43.4,43.42,43.33,43.39,357400.0,30.8263,30.8405,30.7766,30.8192,357400.0
2012-10-17 15:10:00,43.4,43.45,43.37,43.4,422800.0,30.8263,30.8618,30.805,30.8263,422800.0
2012-10-17 15:20:00,43.41,43.42,43.35,43.36,413500.0,30.8334,30.8405,30.7908,30.7979,413500.0
2012-10-17 15:30:00,43.36,43.43,43.33,43.37,560900.0,30.7979,30.8476,30.7766,30.805,560900.0
2012-10-17 15:40:00,43.37,43.41,43.3,43.31,741700.0,30.805,30.8334,30.7553,30.7624,741700.0
2012-10-17 15:50:00,43.3,43.35,43.28,43.33,1241800.0,30.7553,30.7908,30.7411,30.7766,1241800.0
2012-10-18 09:30:00,43.09,43.33,43.05,43.22,971200.0,30.6061,30.7766,30.5777,30.6984,971200.0
2012-10-18 09:40:00,43.22,43.25,43.12,43.2,502800.0,30.6984,30.7198,30.6274,30.6842,502800.0
2012-10-18 09:50:00,43.19,43.27,43.12,43.25,559900.0,30.6771,30.734,30.6274,30.7198,559900.0
2012-10-18 10:00:00,43.24,43.35,43.17,43.31,733400.0,30.7126,30.7908,30.6629,30.7624,733400.0
2012-10-18 10:10:00,43.31,43.32,43.04,43.04,617700.0,30.7624,30.7695,30.5706,30.5706,617700.0
2012-10-18 10:20:00,43.05,43.11,43.01,43.07,566400.0,30.5777,30.6203,30.5493,30.5919,566400.0
2012-10-18 10:30:00,43.07,43.15,43.03,43.11,515000.0,30.5919,30.6487,30.5635,30.6203,515000.0
2012-10-18 10:40:00,43.11,43.12,43.02,43.06,738100.0,30.6203,30.6274,30.5564,30.5848,738100.0
2012-10-18 10:50:00,43.05,43.09,43.0,43.04,842200.0,30.5777,30.6061,30.5422,30.5706,842200.0
2012-10-18 11:00:00,43.04,43.08,43.03,43.05,703700.0,30.5706,30.599,30.5635,30.5777,703700.0
2012-10-18 11:10:00,43.06,43.07,43.02,43.03,417000.0,30.5848,30.5919,30.5564,30.5635,417000.0
2012-10-18 11:20:00,43.04,43.15,43.02,43.1,421100.0,30.5706,30.6487,30.5564,30.6132,421100.0
2012-10-18 11:30:00,43.1,43.13,43.02,43.13,376100.0,30.6132,30.6345,30.5564,30.6345,376100.0
2012-10-18 11:40:00,43.13,43.15,43.12,43.12,223800.0,30.6345,30.6487,30.6274,30.6274,223800.0
2012-10-18 11:50:00,43.13,43.24,43.1,43.18,803900.0,30.6345,30.7126,30.6132,30.67,803900.0
2012-10-18 12:00:00,43.18,43.25,43.18,43.19,453500.0,30.67,30.7198,30.67,30.6771,453500.0
2012-10-18 12:10:00,43.2,43.28,43.2,43.22,259800.0,30.6842,30.7411,30.6842,30.6984,259800.0
2012-10-18 12:20:00,43.22,43.24,43.18,43.19,292400.0,30.6984,30.7126,30.67,30.6771,292400.0
2012-10-18 12:30:00,43.18,43.19,43.11,43.15,704900.0,30.67,30.6771,30.6203,30.6487,704900.0
2012-10-18 12:40:00,43.15,43.15,43.05,43.08,505800.0,30.6487,30.6487,30.5777,30.599,505800.0
2012-10-18 12:50:00,43.08,43.18,43.03,43.04,524500.0,30.599,30.67,30.5635,30.5706,524500.0
2012-10-18 13:00:00,43.04,43.12,43.03,43.04,331300.0,30.5706,30.6274,30.5635,30.5706,331300.0
2012-10-18 13:10:00,43.04,43.08,43.0,43.07,373500.0,30.5706,30.599,30.5422,30.5919,373500.0
2012-10-18 13:20:00,43.07,43.14,43.04,43.12,370200.0,30.5919,30.6416,30.5706,30.6274,370200.0
2012-10-18 13:30:00,43.12,43.15,43.1,43.11,257900.0,30.6274,30.6487,30.6132,30.6203,257900.0
2012-10-18 13:40:00,43.1,43.18,43.08,43.14,448100.0,30.6132,30.67,30.599,30.6416,448100.0
2012-10-18 13:50:00,43.14,43.18,43.03,43.08,444600.0,30.6416,30.67,30.5635,30.599,444600.0
2012-10-18 14:00:00,43.07,43.14,43.03,43.08,377900.0,30.5919,30.6416,30.5635,30.599,377900.0
2012-10-18 14:10:00,43.09,43.15,43.07,43.13,163900.0,30.6061,30.6487,30.5919,30.6345,163900.0
2012-10-18 14:20:00,43.13,43.15,43.07,43.08,280700.0,30.6345,30.6487,30.5919,30.599,280700.0
2012-10-18 14:30:00,43.08,43.09,42.87,42.88,737900.0,30.599,30.6061,30.4498,30.4569,737900.0
2012-10-18 14:40:00,42.88,42.88,42.75,42.78,876100.0,30.4569,30.4569,30.3646,30.3859,876100.0
2012-10-18 14:50:00,42.79,42.85,42.77,42.85,588200.0,30.393,30.4356,30.3788,30.4356,588200.0
2012-10-18 15:00:00,42.85,42.93,42.81,42.93,436300.0,30.4356,30.4925,30.4072,30.4925,436300.0
2012-10-18 15:10:00,42.93,42.95,42.85,42.88,454800.0,30.4925,30.5067,30.4356,30.4569,454800.0
2012-10-18 15:20:00,42.88,42.96,42.85,42.95,536100.0,30.4569,30.5138,30.4356,30.5067,536100.0
2012-10-18 15:30:00,42.95,43.03,42.94,43.0,583800.0,30.5067,30.5635,30.4996,30.5422,583800.0
2012-10-18 15:40:00,43.01,43.05,42.97,43.0,981900.0,30.5493,30.5777,30.5209,30.5422,981900.0
2012-10-18 15:50:00,43.0,43.04,42.92,43.01,1753500.0,30.5422,30.5706,30.4854,30.5493,1753500.0
2012-10-19 09:30:00,42.8,42.82,42.52,42.54,3532300.0,30.4001,30.4143,30.2012,30.2155,3532300.0
2012-10-19 09:40:00,42.54,42.54,42.32,42.39,1459600.0,30.2155,30.2155,30.0592,30.1089,1459600.0
2012-10-19 09:50:00,42.38,42.5,42.37,42.49,586800.0,30.1018,30.187,30.0947,30.1799,586800.0
2012-10-19 10:00:00,42.48,42.49,42.32,42.47,1009500.0,30.1728,30.1799,30.0592,30.1657,1009500.0
2012-10-19 10:10:00,42.46,42.63,42.46,42.54,683700.0,30.1586,30.2794,30.1586,30.2155,683700.0
2012-10-19 10:20:00,42.53,42.72,42.52,42.69,727700.0,30.2083,30.3433,30.2012,30.322,727700.0
2012-10-19 10:30:00,42.69,42.7,42.61,42.66,373500.0,30.322,30.3291,30.2652,30.3007,373500.0
2012-10-19 10:40:00,42.66,42.74,42.64,42.64,483200.0,30.3007,30.3575,30.2865,30.2865,483200.0
2012-10-19 10:50:00,42.64,42.69,42.63,42.64,449600.0,30.2865,30.322,30.2794,30.2865,449600.0
2012-10-19 11:00:00,42.64,42.65,42.53,42.54,344200.0,30.2865,30.2936,30.2083,30.2155,344200.0
2012-10-19 11:10:00,42.55,42.58,42.43,42.45,874600.0,30.2226,30.2439,30.1373,30.1515,874600.0
2012-10-19 11:20:00,42.45,42.56,42.42,42.55,761400.0,30.1515,30.2297,30.1302,30.2226,761400.0
2012-10-19 11:30:00,42.55,42.58,42.51,42.56,399100.0,30.2226,30.2439,30.1941,30.2297,399100.0
2012-10-19 11:40:00,42.56,42.6,42.54,42.57,351900.0,30.2297,30.2581,30.2155,30.2368,351900.0
2012-10-19 11:50:00,42.57,42.63,42.5,42.63,657000.0,30.2368,30.2794,30.187,30.2794,657000.0
2012-10-19 12:00:00,42.62,42.63,42.53,42.55,259100.0,30.2723,30.2794,30.2083,30.2226,259100.0
2012-10-19 12:10:00,42.55,42.58,42.41,42.46,492800.0,30.2226,30.2439,30.1231,30.1586,492800.0
2012-10-19 12:20:00,42.46,42.54,42.45,42.47,314400.0,30.1586,30.2155,30.1515,30.1657,314400.0
2012-10-19 12:30:00,42.47,42.51,42.45,42.49,245700.0,30.1657,30.1941,30.1515,30.1799,245700.0
2012-10-19 12:40:00,42.49,42.52,42.47,42.49,249100.0,30.1799,30.2012,30.1657,30.1799,249100.0
2012-10-19 12:50:00,42.48,42.52,42.48,42.51,218800.0,30.1728,30.2012,30.1728,30.1941,218800.0
2012-10-19 13:00:00,42.5,42.5,42.44,42.49,284300.0,30.187,30.187,30.1444,30.1799,284300.0
2012-10-19 13:10:00,42.49,42.54,42.48,42.5,280100.0,30.1799,30.2155,30.1728,30.187,280100.0
2012-10-19 13:20:00,42.5,42.59,42.5,42.55,208000.0,30.187,30.251,30.187,30.2226,208000.0
2012-10-19 13:30:00,42.55,42.56,42.48,42.49,351300.0,30.2226,30.2297,30.1728,30.1799,351300.0
2012-10-19 13:40:00,42.49,42.5,42.35,42.38,680400.0,30.1799,30.187,30.0805,30.1018,680400.0
2012-10-19 13:50:00,42.37,42.38,42.27,42.33,607400.0,30.0947,30.1018,30.0237,30.0663,607400.0
2012-10-19 14:00:00,42.33,42.39,42.29,42.32,311700.0,30.0663,30.1089,30.0379,30.0592,311700.0
2012-10-19 14:10:00,42.32,42.34,42.28,42.29,340400.0,30.0592,30.0734,30.0308,30.0379,340400.0
2012-10-19 14:20:00,42.29,42.3,42.06,42.13,941800.0,30.0379,30.045,29.8745,29.9242,941800.0
2012-10-19 14:30:00,42.13,42.26,42.12,42.24,595100.0,29.9242,30.0166,29.9171,30.0024,595100.0
2012-10-19 14:40:00,42.24,42.25,42.18,42.19,513400.0,30.0024,30.0095,29.9597,29.9669,513400.0
2012-10-19 14:50:00,42.2,42.3,42.09,42.28,798600.0,29.974,30.045,29.8958,30.0308,798600.0
2012-10-19 15:00:00,42.27,42.28,42.13,42.17,487100.0,30.0237,30.0308,29.9242,29.9526,487100.0
2012-10-19 15:10:00,42.16,42.24,42.15,42.21,529900.0,29.9455,30.0024,29.9384,29.9811,529900.0
2012-10-19 15:20:00,42.21,42.38,42.21,42.32,940800.0,29.9811,30.1018,29.9811,30.0592,940800.0
2012-10-19 15:30:00,42.32,42.38,42.3,42.35,725300.0,30.0592,30.1018,30.045,30.0805,725300.0
2012-10-19 15:40:00,42.35,42.41,42.31,42.36,993500.0,30.0805,30.1231,30.0521,30.0876,993500.0
2012-10-19 15:50:00,42.36,42.43,42.25,42.3,2346700.0,30.0876,30.1373,30.0095,30.045,2346700.0
2012-10-22 09:30:00,42.27,42.52,42.19,42.2,1042100.0,30.0237,30.2012,29.9669,29.974,1042100.0
2012-10-22 09:40:00,42.19,42.21,41.77,41.79,1601400.0,29.9669,29.9811,29.6685,29.6827,1601400.0
2012-10-22 09:50:00,41.79,41.84,41.7,41.8,1825300.0,29.6827,29.7183,29.6188,29.6898,1825300.0
2012-10-22 10:00:00,41.8,41.93,41.75,41.9,1551600.0,29.6898,29.7822,29.6543,29.7609,1551600.0
2012-10-22 10:10:00,41.9,41.92,41.73,41.74,919300.0,29.7609,29.7751,29.6401,29.6472,919300.0
2012-10-22 10:20:00,41.74,41.8,41.71,41.71,702100.0,29.6472,29.6898,29.6259,29.6259,702100.0
2012-10-22 10:30:00,41.74,41.78,41.65,41.66,672700.0,29.6472,29.6756,29.5833,29.5904,672700.0
2012-10-22 10:40:00,41.67,41.79,41.66,41.79,546400.0,29.5975,29.6827,29.5904,29.6827,546400.0
2012-10-22 10:50:00,41.79,41.85,41.74,41.84,748500.0,29.6827,29.7254,29.6472,29.7183,748500.0
2012-10-22 11:00:00,41.84,41.86,41.79,41.81,839000.0,29.7183,29.7325,29.6827,29.6969,839000.0
2012-10-22 11:10:00,41.81,41.81,41.63,41.63,535900.0,29.6969,29.6969,29.5691,29.5691,535900.0
2012-10-22 11:20:00,41.63,41.67,41.58,41.67,621900.0,29.5691,29.5975,29.5336,29.5975,621900.0
2012-10-22 11:30:00,41.67,41.75,41.65,41.72,438500.0,29.5975,29.6543,29.5833,29.633,438500.0
2012-10-22 11:40:00,41.73,41.82,41.72,41.81,419100.0,29.6401,29.704,29.633,29.6969,419100.0
2012-10-22 11:50:00,41.81,41.86,41.78,41.83,428300.0,29.6969,29.7325,29.6756,29.7111,428300.0
2012-10-22 12:00:00,41.83,41.91,41.78,41.9,353700.0,29.7111,29.768,29.6756,29.7609,353700.0
2012-10-22 12:10:00,41.91,41.91,41.76,41.83,388900.0,29.768,29.768,29.6614,29.7111,388900.0
2012-10-22 12:20:00,41.84,41.87,41.79,41.84,388900.0,29.7183,29.7396,29.6827,29.7183,388900.0
2012-10-22 12:30:00,41.84,41.9,41.82,41.89,324400.0,29.7183,29.7609,29.704,29.7538,324400.0
2012-10-22 12:40:00,41.88,41.89,41.81,41.84,204200.0,29.7467,29.7538,29.6969,29.7183,204200.0
2012-10-22 12:50:00,41.84,41.92,41.84,41.87,546400.0,29.7183,29.7751,29.7183,29.7396,546400.0
2012-10-22 13:00:00,41.88,41.93,41.79,41.81,431600.0,29.7467,29.7822,29.6827,29.6969,431600.0
2012-10-22 13:10:00,41.81,41.81,41.68,41.73,678000.0,29.6969,29.6969,29.6046,29.6401,678000.0
2012-10-22 13:20:00,41.73,41.76,41.62,41.62,561000.0,29.6401,29.6614,29.562,29.562,561000.0
2012-10-22 13:30:00,41.62,41.71,41.5,41.62,763900.0,29.562,29.6259,29.4768,29.562,763900.0
2012-10-22 13:40:00,41.61,41.67,41.54,41.65,429800.0,29.5549,29.5975,29.5052,29.5833,429800.0
2012-10-22 13:50:00,41.64,41.71,41.63,41.71,484400.0,29.5762,29.6259,29.5691,29.6259,484400.0
2012-10-22 14:00:00,41.71,41.72,41.56,41.59,534300.0,29.6259,29.633,29.5194,29.5407,534300.0
2012-10-22 14:10:00,41.59,41.77,41.58,41.75,474100.0,29.5407,29.6685,29.5336,29.6543,474100.0
2012-10-22 14:20:00,41.75,41.78,41.71,41.75,301600.0,29.6543,29.6756,29.6259,29.6543,301600.0
2012-10-22 14:30:00,41.76,41.78,41.67,41.68,362000.0,29.6614,29.6756,29.5975,29.6046,362000.0
2012-10-22 14:40:00,41.68,41.74,41.64,41.66,456000.0,29.6046,29.6472,29.5762,29.5904,456000.0
2012-10-22 14:50:00,41.66,41.75,41.65,41.71,273400.0,29.5904,29.6543,29.5833,29.6259,273400.0
2012-10-22 15:00:00,41.71,41.74,41.64,41.65,402000.0,29.6259,29.6472,29.5762,29.5833,402000.0
2012-10-22 15:10:00,41.67,41.82,41.67,41.81,576700.0,29.5975,29.704,29.5975,29.6969,576700.0
2012-10-22 15:20:00,41.82,41.87,41.77,41.85,420700.0,29.704,29.7396,29.6685,29.7254,420700.0
2012-10-22 15:30:00,41.86,41.91,41.78,41.89,570900.0,29.7325,29.768,29.6756,29.7538,570900.0
2012-10-22 15:40:00,41.89,41.92,41.79,41.92,554700.0,29.7538,29.7751,29.6827,29.7751,554700.0
2012-10-22 15:50:00,41.92,42.09,41.9,42.07,1773700.0,29.7751,29.8958,29.7609,29.8816,1773700.0
2012-10-23 09:30:00,41.48,41.74,41.28,41.45,1429600.0,29.4625,29.6472,29.3205,29.4412,1429600.0
2012-10-23 09:40:00,41.44,41.52,41.3,41.51,970000.0,29.4341,29.491,29.3347,29.4839,970000.0
2012-10-23 09:50:00,41.5,41.56,41.47,41.48,1143400.0,29.4768,29.5194,29.4554,29.4625,1143400.0
2012-10-23 10:00:00,41.47,41.52,41.42,41.46,665400.0,29.4554,29.491,29.4199,29.4483,665400.0
2012-10-23 10:10:00,41.46,41.51,41.34,41.44,1122200.0,29.4483,29.4839,29.3631,29.4341,1122200.0
2012-10-23 10:20:00,41.43,41.48,41.34,41.38,739900.0,29.427,29.4625,29.3631,29.3915,739900.0
2012-10-23 10:30:00,41.38,41.41,41.2,41.26,881900.0,29.3915,29.4128,29.2637,29.3063,881900.0
2012-10-23 10:40:00,41.28,41.43,41.24,41.41,638100.0,29.3205,29.427,29.2921,29.4128,638100.0
2012-10-23 10:50:00,41.41,41.46,41.29,41.3,454300.0,29.4128,29.4483,29.3276,29.3347,454300.0
2012-10-23 11:00:00,41.3,41.38,41.27,41.33,595000.0,29.3347,29.3915,29.3134,29.356,595000.0
2012-10-23 11:10:00,41.33,41.38,41.25,41.37,733200.0,29.356,29.3915,29.2992,29.3844,733200.0
2012-10-23 11:20:00,41.36,41.39,41.27,41.28,672800.0,29.3773,29.3986,29.3134,29.3205,672800.0
2012-10-23 11:30:00,41.29,41.3,41.06,41.11,948100.0,29.3276,29.3347,29.1642,29.1997,948100.0
2012-10-23 11:40:00,41.11,41.21,41.05,41.2,517300.0,29.1997,29.2708,29.1571,29.2637,517300.0
2012-10-23 11:50:00,41.2,41.24,41.16,41.2,359700.0,29.2637,29.2921,29.2353,29.2637,359700.0
2012-10-23 12:00:00,41.2,41.23,41.08,41.12,364900.0,29.2637,29.285,29.1784,29.2068,364900.0
2012-10-23 12:10:00,41.12,41.19,41.08,41.12,739100.0,29.2068,29.2566,29.1784,29.2068,739100.0
2012-10-23 12:20:00,41.13,41.15,41.1,41.13,241300.0,29.214,29.2282,29.1926,29.214,241300.0
2012-10-23 12:30:00,41.13,41.27,41.1,41.22,354200.0,29.214,29.3134,29.1926,29.2779,354200.0
2012-10-23 12:40:00,41.21,41.32,41.21,41.3,282900.0,29.2708,29.3489,29.2708,29.3347,282900.0
2012-10-23 12:50:00,41.3,41.35,41.24,41.31,254400.0,29.3347,29.3702,29.2921,29.3418,254400.0
2012-10-23 13:00:00,41.32,41.35,41.25,41.33,212000.0,29.3489,29.3702,29.2992,29.356,212000.0
2012-10-23 13:10:00,41.33,41.36,41.21,41.22,224400.0,29.356,29.3773,29.2708,29.2779,224400.0
2012-10-23 13:20:00,41.23,41.3,41.22,41.27,167800.0,29.285,29.3347,29.2779,29.3134,167800.0
2012-10-23 13:30:00,41.27,41.36,41.27,41.34,320400.0,29.3134,29.3773,29.3134,29.3631,320400.0
2012-10-23 13:40:00,41.34,41.36,41.26,41.29,255100.0,29.3631,29.3773,29.3063,29.3276,255100.0
2012-10-23 13:50:00,41.29,41.4,41.26,41.34,339000.0,29.3276,29.4057,29.3063,29.3631,339000.0
2012-10-23 14:00:00,41.34,41.48,41.32,41.35,458200.0,29.3631,29.4625,29.3489,29.3702,458200.0
2012-10-23 14:10:00,41.36,41.38,41.25,41.33,299900.0,29.3773,29.3915,29.2992,29.356,299900.0
2012-10-23 14:20:00,41.33,41.42,41.29,41.38,196200.0,29.356,29.4199,29.3276,29.3915,196200.0
2012-10-23 14:30:00,41.39,41.43,41.32,41.41,239800.0,29.3986,29.427,29.3489,29.4128,239800.0
2012-10-23 14:40:00,41.41,41.49,41.39,41.46,219600.0,29.4128,29.4697,29.3986,29.4483,219600.0
2012-10-23 14:50:00,41.47,41.5,41.43,41.5,201900.0,29.4554,29.4768,29.427,29.4768,201900.0
2012-10-23 15:00:00,41.5,41.55,41.41,41.44,396200.0,29.4768,29.5123,29.4128,29.4341,396200.0
2012-10-23 15:10:00,41.44,41.49,41.4,41.47,338100.0,29.4341,29.4697,29.4057,29.4554,338100.0
2012-10-23 15:20:00,41.48,41.53,41.42,41.42,300600.0,29.4625,29.4981,29.4199,29.4199,300600.0
2012-10-23 15:30:00,41.42,41.47,41.37,41.38,472500.0,29.4199,29.4554,29.3844,29.3915,472500.0
2012-10-23 15:40:00,41.37,41.41,41.28,41.3,764000.0,29.3844,29.4128,29.3205,29.3347,764000.0
2012-10-23 15:50:00,41.29,41.41,41.29,41.34,1393400.0,29.3276,29.4128,29.3276,29.3631,1393400.0
2012-10-24 09:30:00,41.68,41.8,41.56,41.61,808400.0,29.6046,29.6898,29.5194,29.5549,808400.0
2012-10-24 09:40:00,41.61,41.68,41.46,41.46,509400.0,29.5549,29.6046,29.4483,29.4483,509400.0
2012-10-24 09:50:00,41.46,41.5,41.4,41.47,420200.0,29.4483,29.4768,29.4057,29.4554,420200.0
2012-10-24 10:00:00,41.46,41.52,41.37,41.45,820300.0,29.4483,29.491,29.3844,29.4412,820300.0
2012-10-24 10:10:00,41.45,41.48,41.39,41.46,426800.0,29.4412,29.4625,29.3986,29.4483,426800.0
2012-10-24 10:20:00,41.46,41.51,41.38,41.38,443500.0,29.4483,29.4839,29.3915,29.3915,443500.0
2012-10-24 10:30:00,41.38,41.56,41.34,41.55,518100.0,29.3915,29.5194,29.3631,29.5123,518100.0
2012-10-24 10:40:00,41.55,41.74,41.55,41.69,545900.0,29.5123,29.6472,29.5123,29.6117,545900.0
2012-10-24 10:50:00,41.69,41.72,41.61,41.68,254800.0,29.6117,29.633,29.5549,29.6046,254800.0
2012-10-24 11:00:00,41.68,41.74,41.65,41.67,280200.0,29.6046,29.6472,29.5833,29.5975,280200.0
2012-10-24 11:10:00,41.68,41.69,41.62,41.66,229600.0,29.6046,29.6117,29.562,29.5904,229600.0
2012-10-24 11:20:00,41.65,41.73,41.64,41.72,236500.0,29.5833,29.6401,29.5762,29.633,236500.0
2012-10-24 11:30:00,41.71,41.78,41.68,41.69,422900.0,29.6259,29.6756,29.6046,29.6117,422900.0
2012-10-24 11:40:00,41.7,41.72,41.62,41.64,193500.0,29.6188,29.633,29.562,29.5762,193500.0
2012-10-24 11:50:00,41.64,41.67,41.62,41.64,172900.0,29.5762,29.5975,29.562,29.5762,172900.0
2012-10-24 12:00:00,41.63,41.68,41.62,41.65,240200.0,29.5691,29.6046,29.562,29.5833,240200.0
2012-10-24 12:10:00,41.65,41.68,41.63,41.66,111900.0,29.5833,29.6046,29.5691,29.5904,111900.0
2012-10-24 12:20:00,41.66,41.71,41.63,41.68,274500.0,29.5904,29.6259,29.5691,29.6046,274500.0
2012-10-24 12:30:00,41.69,41.77,41.68,41.71,176100.0,29.6117,29.6685,29.6046,29.6259,176100.0
2012-10-24 12:40:00,41.7,41.8,41.7,41.79,272800.0,29.6188,29.6898,29.6188,29.6827,272800.0
2012-10-24 12:50:00,41.78,41.83,41.78,41.83,226700.0,29.6756,29.7111,29.6756,29.7111,226700.0
2012-10-24 13:00:00,41.83,41.85,41.8,41.8,126600.0,29.7111,29.7254,29.6898,29.6898,126600.0
2012-10-24 13:10:00,41.8,41.8,41.71,41.71,191100.0,29.6898,29.6898,29.6259,29.6259,191100.0
2012-10-24 13:20:00,41.72,41.72,41.66,41.7,304100.0,29.633,29.633,29.5904,29.6188,304100.0
2012-10-24 13:30:00,41.69,41.71,41.64,41.69,177100.0,29.6117,29.6259,29.5762,29.6117,177100.0
2012-10-24 13:40:00,41.69,41.76,41.69,41.75,148400.0,29.6117,29.6614,29.6117,29.6543,148400.0
2012-10-24 13:50:00,41.74,41.79,41.73,41.75,167400.0,29.6472,29.6827,29.6401,29.6543,167400.0
2012-10-24 14:00:00,41.76,41.8,41.75,41.79,176600.0,29.6614,29.6898,29.6543,29.6827,176600.0
2012-10-24 14:10:00,41.8,41.85,41.66,41.8,598500.0,29.6898,29.7254,29.5904,29.6898,598500.0
2012-10-24 14:20:00,41.79,41.88,41.74,41.84,420400.0,29.6827,29.7467,29.6472,29.7183,420400.0
2012-10-24 14:30:00,41.83,41.87,41.77,41.78,591500.0,29.7111,29.7396,29.6685,29.6756,591500.0
2012-10-24 14:40:00,41.77,41.8,41.66,41.7,633200.0,29.6685,29.6898,29.5904,29.6188,633200.0
2012-10-24 14:50:00,41.71,41.77,41.64,41.66,440200.0,29.6259,29.6685,29.5762,29.5904,440200.0
2012-10-24 15:00:00,41.66,41.73,41.64,41.69,891800.0,29.5904,29.6401,29.5762,29.6117,891800.0
2012-10-24 15:10:00,41.69,41.7,41.63,41.66,861400.0,29.6117,29.6188,29.5691,29.5904,861400.0
2012-10-24 15:20:00,41.65,41.7,41.55,41.7,606300.0,29.5833,29.6188,29.5123,29.6188,606300.0
2012-10-24 15:30:00,41.7,41.73,41.66,41.68,801500.0,29.6188,29.6401,29.5904,29.6046,801500.0
2012-10-24 15:40:00,41.68,41.72,41.66,41.7,752000.0,29.6046,29.633,29.5904,29.6188,752000.0
2012-10-24 15:50:00,41.7,41.76,41.68,41.73,1871600.0,29.6188,29.6614,29.6046,29.6401,1871600.0
2012-10-25 09:30:00,42.24,42.28,42.09,42.15,829300.0,30.0024,30.0308,29.8958,29.9384,829300.0
2012-10-25 09:40:00,42.15,42.21,42.05,42.13,686200.0,29.9384,29.9811,29.8674,29.9242,686200.0
2012-10-25 09:50:00,42.13,42.21,42.12,42.14,515900.0,29.9242,29.9811,29.9171,29.9313,515900.0
2012-10-25 10:00:00,42.14,42.18,42.04,42.1,564600.0,29.9313,29.9597,29.8603,29.9029,564600.0
2012-10-25 10:10:00,42.1,42.18,42.09,42.12,796200.0,29.9029,29.9597,29.8958,29.9171,796200.0
2012-10-25 10:20:00,42.12,42.13,42.0,42.05,401900.0,29.9171,29.9242,29.8319,29.8674,401900.0
2012-10-25 10:30:00,42.04,42.05,41.95,41.95,390700.0,29.8603,29.8674,29.7964,29.7964,390700.0
2012-10-25 10:40:00,41.95,41.96,41.82,41.85,482100.0,29.7964,29.8035,29.704,29.7254,482100.0
2012-10-25 10:50:00,41.86,42.0,41.79,41.98,472700.0,29.7325,29.8319,29.6827,29.8177,472700.0
2012-10-25 11:00:00,41.98,41.99,41.93,41.97,328100.0,29.8177,29.8248,29.7822,29.8106,328100.0
2012-10-25 11:10:00,41.97,41.98,41.89,41.92,235800.0,29.8106,29.8177,29.7538,29.7751,235800.0
2012-10-25 11:20:00,41.92,41.92,41.68,41.73,480500.0,29.7751,29.7751,29.6046,29.6401,480500.0
2012-10-25 11:30:00,41.74,41.76,41.51,41.55,471200.0,29.6472,29.6614,29.4839,29.5123,471200.0
2012-10-25 11:40:00,41.55,41.61,41.51,41.55,372000.0,29.5123,29.5549,29.4839,29.5123,372000.0
2012-10-25 11:50:00,41.54,41.56,41.47,41.5,638900.0,29.5052,29.5194,29.4554,29.4768,638900.0
2012-10-25 12:00:00,41.5,41.53,41.43,41.5,369100.0,29.4768,29.4981,29.427,29.4768,369100.0
2012-10-25 12:10:00,41.51,41.55,41.45,41.48,408600.0,29.4839,29.5123,29.4412,29.4625,408600.0
2012-10-25 12:20:00,41.48,41.5,41.43,41.44,313300.0,29.4625,29.4768,29.427,29.4341,313300.0
2012-10-25 12:30:00,41.43,41.52,41.4,41.51,193400.0,29.427,29.491,29.4057,29.4839,193400.0
2012-10-25 12:40:00,41.51,41.57,41.45,41.56,238100.0,29.4839,29.5265,29.4412,29.5194,238100.0
2012-10-25 12:50:00,41.57,41.68,41.52,41.66,368400.0,29.5265,29.6046,29.491,29.5904,368400.0
2012-10-25 13:00:00,41.66,41.72,41.64,41.66,236400.0,29.5904,29.633,29.5762,29.5904,236400.0
2012-10-25 13:10:00,41.66,41.71,41.62,41.67,227200.0,29.5904,29.6259,29.562,29.5975,227200.0
2012-10-25 13:20:00,41.67,41.7,41.61,41.68,310200.0,29.5975,29.6188,29.5549,29.6046,310200.0
2012-10-25 13:30:00,41.68,41.71,41.61,41.66,254000.0,29.6046,29.6259,29.5549,29.5904,254000.0
2012-10-25 13:40:00,41.66,41.7,41.62,41.66,256400.0,29.5904,29.6188,29.562,29.5904,256400.0
2012-10-25 13:50:00,41.65,41.67,41.61,41.65,259000.0,29.5833,29.5975,29.5549,29.5833,259000.0
2012-10-25 14:00:00,41.65,41.66,41.58,41.6,320100.0,29.5833,29.5904,29.5336,29.5478,320100.0
2012-10-25 14:10:00,41.6,41.62,41.55,41.58,427200.0,29.5478,29.562,29.5123,29.5336,427200.0
2012-10-25 14:20:00,41.58,41.64,41.55,41.6,194500.0,29.5336,29.5762,29.5123,29.5478,194500.0
2012-10-25 14:30:00,41.6,41.68,41.6,41.66,186200.0,29.5478,29.6046,29.5478,29.5904,186200.0
2012-10-25 14:40:00,41.67,41.7,41.61,41.62,420100.0,29.5975,29.6188,29.5549,29.562,420100.0
2012-10-25 14:50:00,41.62,41.63,41.56,41.56,155100.0,29.562,29.5691,29.5194,29.5194,155100.0
2012-10-25 15:00:00,41.57,41.59,41.5,41.53,302600.0,29.5265,29.5407,29.4768,29.4981,302600.0
2012-10-25 15:10:00,41.53,41.61,41.52,41.56,421800.0,29.4981,29.5549,29.491,29.5194,421800.0
2012-10-25 15:20:00,41.57,41.57,41.5,41.54,294800.0,29.5265,29.5265,29.4768,29.5052,294800.0
2012-10-25 15:30:00,41.53,41.84,41.52,41.62,422900.0,29.4981,29.7183,29.491,29.562,422900.0
2012-10-25 15:40:00,41.61,41.64,41.55,41.56,431800.0,29.5549,29.5762,29.5123,29.5194,431800.0
2012-10-25 15:50:00,41.56,41.69,41.55,41.67,1096500.0,29.5194,29.6117,29.5123,29.5975,1096500.0
2012-10-26 09:30:00,41.42,41.63,41.25,41.53,1319400.0,29.4199,29.5691,29.2992,29.4981,1319400.0
2012-10-26 09:40:00,41.53,41.66,41.43,41.6,465600.0,29.4981,29.5904,29.427,29.5478,465600.0
2012-10-26 09:50:00,41.6,41.61,41.29,41.3,461000.0,29.5478,29.5549,29.3276,29.3347,461000.0
2012-10-26 10:00:00,41.3,41.34,41.19,41.3,915400.0,29.3347,29.3631,29.2566,29.3347,915400.0
2012-10-26 10:10:00,41.3,41.32,41.22,41.24,758200.0,29.3347,29.3489,29.2779,29.2921,758200.0
2012-10-26 10:20:00,41.24,41.25,41.15,41.15,482200.0,29.2921,29.2992,29.2282,29.2282,482200.0
2012-10-26 10:30:00,41.16,41.25,41.15,41.25,410600.0,29.2353,29.2992,29.2282,29.2992,410600.0
2012-10-26 10:40:00,41.25,41.29,41.17,41.22,593900.0,29.2992,29.3276,29.2424,29.2779,593900.0
2012-10-26 10:50:00,41.22,41.23,41.04,41.05,799500.0,29.2779,29.285,29.15,29.1571,799500.0
2012-10-26 11:00:00,41.05,41.06,40.91,40.91,1240700.0,29.1571,29.1642,29.0577,29.0577,1240700.0
2012-10-26 11:10:00,40.92,40.96,40.88,40.91,914600.0,29.0648,29.0932,29.0364,29.0577,914600.0
2012-10-26 11:20:00,40.91,41.03,40.87,41.03,586300.0,29.0577,29.1429,29.0293,29.1429,586300.0
2012-10-26 11:30:00,41.02,41.13,41.01,41.13,570000.0,29.1358,29.214,29.1287,29.214,570000.0
2012-10-26 11:40:00,41.13,41.13,41.01,41.02,326000.0,29.214,29.214,29.1287,29.1358,326000.0
2012-10-26 11:50:00,41.01,41.05,40.95,41.01,444700.0,29.1287,29.1571,29.0861,29.1287,444700.0
2012-10-26 12:00:00,41.01,41.05,40.92,41.01,395300.0,29.1287,29.1571,29.0648,29.1287,395300.0
2012-10-26 12:10:00,41.01,41.04,40.97,41.02,189200.0,29.1287,29.15,29.1003,29.1358,189200.0
2012-10-26 12:20:00,41.01,41.1,41.0,41.09,254200.0,29.1287,29.1926,29.1216,29.1855,254200.0
2012-10-26 12:30:00,41.09,41.1,41.0,41.07,235600.0,29.1855,29.1926,29.1216,29.1713,235600.0
2012-10-26 12:40:00,41.08,41.15,41.05,41.08,252700.0,29.1784,29.2282,29.1571,29.1784,252700.0
2012-10-26 12:50:00,41.08,41.18,41.07,41.15,352000.0,29.1784,29.2495,29.1713,29.2282,352000.0
2012-10-26 13:00:00,41.15,41.18,41.13,41.16,206400.0,29.2282,29.2495,29.214,29.2353,206400.0
2012-10-26 13:10:00,41.16,41.22,41.12,41.16,251200.0,29.2353,29.2779,29.2068,29.2353,251200.0
2012-10-26 13:20:00,41.16,41.19,41.12,41.18,193100.0,29.2353,29.2566,29.2068,29.2495,193100.0
2012-10-26 13:30:00,41.18,41.33,41.16,41.31,314400.0,29.2495,29.356,29.2353,29.3418,314400.0
2012-10-26 13:40:00,41.32,41.37,41.26,41.29,292000.0,29.3489,29.3844,29.3063,29.3276,292000.0
2012-10-26 13:50:00,41.29,41.31,41.23,41.26,206500.0,29.3276,29.3418,29.285,29.3063,206500.0
2012-10-26 14:00:00,41.26,41.27,41.23,41.24,152900.0,29.3063,29.3134,29.285,29.2921,152900.0
2012-10-26 14:10:00,41.23,41.27,41.21,41.26,133100.0,29.285,29.3134,29.2708,29.3063,133100.0
2012-10-26 14:20:00,41.26,41.31,41.24,41.28,135600.0,29.3063,29.3418,29.2921,29.3205,135600.0
2012-10-26 14:30:00,41.28,41.39,41.27,41.36,262500.0,29.3205,29.3986,29.3134,29.3773,262500.0
2012-10-26 14:40:00,41.37,41.37,41.21,41.22,281000.0,29.3844,29.3844,29.2708,29.2779,281000.0
2012-10-26 14:50:00,41.21,41.3,41.21,41.26,301200.0,29.2708,29.3347,29.2708,29.3063,301200.0
2012-10-26 15:00:00,41.25,41.32,41.23,41.29,248500.0,29.2992,29.3489,29.285,29.3276,248500.0
2012-10-26 15:10:00,41.3,41.41,41.3,41.37,341700.0,29.3347,29.4128,29.3347,29.3844,341700.0
2012-10-26 15:20:00,41.36,41.43,41.34,41.35,384600.0,29.3773,29.427,29.3631,29.3702,384600.0
2012-10-26 15:30:00,41.35,41.36,41.21,41.23,724600.0,29.3702,29.3773,29.2708,29.285,724600.0
2012-10-26 15:40:00,41.23,41.26,41.08,41.1,942500.0,29.285,29.3063,29.1784,29.1926,942500.0
2012-10-26 15:50:00,41.11,41.25,41.11,41.16,1656400.0,29.1997,29.2992,29.1997,29.2353,1656400.0
2012-10-31 09:30:00,41.45,41.54,41.15,41.44,1430900.0,29.4412,29.5052,29.2282,29.4341,1430900.0
2012-10-31 09:40:00,41.43,41.44,41.3,41.38,724300.0,29.427,29.4341,29.3347,29.3915,724300.0
2012-10-31 09:50:00,41.38,41.42,41.21,41.25,516100.0,29.3915,29.4199,29.2708,29.2992,516100.0
2012-10-31 10:00:00,41.25,41.36,41.18,41.36,737100.0,29.2992,29.3773,29.2495,29.3773,737100.0
2012-10-31 10:10:00,41.37,41.4,41.29,41.35,620700.0,29.3844,29.4057,29.3276,29.3702,620700.0
2012-10-31 10:20:00,41.34,41.4,41.28,41.37,301100.0,29.3631,29.4057,29.3205,29.3844,301100.0
2012-10-31 10:30:00,41.37,41.39,41.31,41.34,320000.0,29.3844,29.3986,29.3418,29.3631,320000.0
2012-10-31 10:40:00,41.33,41.37,41.26,41.35,447400.0,29.356,29.3844,29.3063,29.3702,447400.0
2012-10-31 10:50:00,41.35,41.52,41.3,41.51,714500.0,29.3702,29.491,29.3347,29.4839,714500.0
2012-10-31 11:00:00,41.51,41.52,41.37,41.41,573100.0,29.4839,29.491,29.3844,29.4128,573100.0
2012-10-31 11:10:00,41.41,41.59,41.4,41.59,537600.0,29.4128,29.5407,29.4057,29.5407,537600.0
2012-10-31 11:20:00,41.59,41.62,41.44,41.48,347000.0,29.5407,29.562,29.4341,29.4625,347000.0
2012-10-31 11:30:00,41.47,41.55,41.46,41.53,235300.0,29.4554,29.5123,29.4483,29.4981,235300.0
2012-10-31 11:40:00,41.53,41.64,41.53,41.6,332200.0,29.4981,29.5762,29.4981,29.5478,332200.0
2012-10-31 11:50:00,41.61,41.63,41.57,41.62,382600.0,29.5549,29.5691,29.5265,29.562,382600.0
2012-10-31 12:00:00,41.61,41.61,41.47,41.49,222500.0,29.5549,29.5549,29.4554,29.4697,222500.0
2012-10-31 12:10:00,41.5,41.53,41.43,41.46,231200.0,29.4768,29.4981,29.427,29.4483,231200.0
2012-10-31 12:20:00,41.46,41.6,41.45,41.54,472000.0,29.4483,29.5478,29.4412,29.5052,472000.0
2012-10-31 12:30:00,41.54,41.63,41.46,41.6,465700.0,29.5052,29.5691,29.4483,29.5478,465700.0
2012-10-31 12:40:00,41.6,41.6,41.52,41.55,207100.0,29.5478,29.5478,29.491,29.5123,207100.0
2012-10-31 12:50:00,41.55,41.61,41.54,41.59,237600.0,29.5123,29.5549,29.5052,29.5407,237600.0
2012-10-31 13:00:00,41.59,41.6,41.54,41.55,223300.0,29.5407,29.5478,29.5052,29.5123,223300.0
2012-10-31 13:10:00,41.55,41.64,41.55,41.58,254900.0,29.5123,29.5762,29.5123,29.5336,254900.0
2012-10-31 13:20:00,41.58,41.63,41.57,41.62,145100.0,29.5336,29.5691,29.5265,29.562,145100.0
2012-10-31 13:30:00,41.62,41.66,41.6,41.62,263000.0,29.562,29.5904,29.5478,29.562,263000.0
2012-10-31 13:40:00,41.62,41.65,41.62,41.63,209800.0,29.562,29.5833,29.562,29.5691,209800.0
2012-10-31 13:50:00,41.63,41.64,41.59,41.61,237900.0,29.5691,29.5762,29.5407,29.5549,237900.0
2012-10-31 14:00:00,41.61,41.64,41.6,41.61,168800.0,29.5549,29.5762,29.5478,29.5549,168800.0
2012-10-31 14:10:00,41.61,41.66,41.61,41.65,177500.0,29.5549,29.5904,29.5549,29.5833,177500.0
2012-10-31 14:20:00,41.66,41.7,41.64,41.68,209000.0,29.5904,29.6188,29.5762,29.6046,209000.0
2012-10-31 14:30:00,41.67,41.7,41.65,41.66,267200.0,29.5975,29.6188,29.5833,29.5904,267200.0
2012-10-31 14:40:00,41.67,41.68,41.64,41.68,170400.0,29.5975,29.6046,29.5762,29.6046,170400.0
2012-10-31 14:50:00,41.67,41.71,41.64,41.68,294600.0,29.5975,29.6259,29.5762,29.6046,294600.0
2012-10-31 15:00:00,41.68,41.69,41.53,41.6,449700.0,29.6046,29.6117,29.4981,29.5478,449700.0
2012-10-31 15:10:00,41.6,41.76,41.58,41.75,432100.0,29.5478,29.6614,29.5336,29.6543,432100.0
2012-10-31 15:20:00,41.75,41.79,41.69,41.73,280200.0,29.6543,29.6827,29.6117,29.6401,280200.0
2012-10-31 15:30:00,41.72,41.74,41.69,41.72,317700.0,29.633,29.6472,29.6117,29.633,317700.0
2012-10-31 15:40:00,41.71,41.72,41.64,41.68,421600.0,29.6259,29.633,29.5762,29.6046,421600.0
2012-10-31 15:50:00,41.68,41.72,41.62,41.67,1389700.0,29.6046,29.633,29.562,29.5975,1389700.0
2012-11-01 09:30:00,41.7,42.04,41.58,42.03,901000.0,29.6188,29.8603,29.5336,29.8532,901000.0
2012-11-01 09:40:00,42.02,42.05,41.91,42.04,526500.0,29.8461,29.8674,29.768,29.8603,526500.0
2012-11-01 09:50:00,42.04,42.18,42.02,42.14,477700.0,29.8603,29.9597,29.8461,29.9313,477700.0
2012-11-01 10:00:00,42.15,42.29,42.14,42.22,916900.0,29.9384,30.0379,29.9313,29.9882,916900.0
2012-11-01 10:10:00,42.22,42.33,42.18,42.32,1034200.0,29.9882,30.0663,29.9597,30.0592,1034200.0
2012-11-01 10:20:00,42.31,42.47,42.31,42.42,794800.0,30.0521,30.1657,30.0521,30.1302,794800.0
2012-11-01 10:30:00,42.41,42.5,42.38,42.49,544300.0,30.1231,30.187,30.1018,30.1799,544300.0
2012-11-01 10:40:00,42.49,42.59,42.48,42.51,918900.0,30.1799,30.251,30.1728,30.1941,918900.0
2012-11-01 10:50:00,42.5,42.55,42.45,42.54,384000.0,30.187,30.2226,30.1515,30.2155,384000.0
2012-11-01 11:00:00,42.54,42.6,42.5,42.58,646900.0,30.2155,30.2581,30.187,30.2439,646900.0
2012-11-01 11:10:00,42.58,42.6,42.54,42.54,640200.0,30.2439,30.2581,30.2155,30.2155,640200.0
2012-11-01 11:20:00,42.54,42.61,42.54,42.59,720700.0,30.2155,30.2652,30.2155,30.251,720700.0
2012-11-01 11:30:00,42.58,42.61,42.58,42.59,290000.0,30.2439,30.2652,30.2439,30.251,290000.0
2012-11-01 11:40:00,42.59,42.67,42.58,42.64,388300.0,30.251,30.3078,30.2439,30.2865,388300.0
2012-11-01 11:50:00,42.64,42.66,42.6,42.65,397300.0,30.2865,30.3007,30.2581,30.2936,397300.0
2012-11-01 12:00:00,42.64,42.72,42.63,42.7,459400.0,30.2865,30.3433,30.2794,30.3291,459400.0
2012-11-01 12:10:00,42.71,42.73,42.67,42.71,413600.0,30.3362,30.3504,30.3078,30.3362,413600.0
2012-11-01 12:20:00,42.71,42.72,42.65,42.71,357900.0,30.3362,30.3433,30.2936,30.3362,357900.0
2012-11-01 12:30:00,42.71,42.79,42.69,42.77,477200.0,30.3362,30.393,30.322,30.3788,477200.0
2012-11-01 12:40:00,42.77,42.8,42.75,42.76,403000.0,30.3788,30.4001,30.3646,30.3717,403000.0
2012-11-01 12:50:00,42.76,42.77,42.7,42.76,468200.0,30.3717,30.3788,30.3291,30.3717,468200.0
2012-11-01 13:00:00,42.76,42.77,42.7,42.77,497700.0,30.3717,30.3788,30.3291,30.3788,497700.0
2012-11-01 13:10:00,42.77,42.8,42.75,42.78,189400.0,30.3788,30.4001,30.3646,30.3859,189400.0
2012-11-01 13:20:00,42.78,42.8,42.74,42.79,353700.0,30.3859,30.4001,30.3575,30.393,353700.0
2012-11-01 13:30:00,42.79,42.8,42.73,42.75,285800.0,30.393,30.4001,30.3504,30.3646,285800.0
2012-11-01 13:40:00,42.74,42.76,42.71,42.72,245400.0,30.3575,30.3717,30.3362,30.3433,245400.0
2012-11-01 13:50:00,42.73,42.75,42.69,42.7,268300.0,30.3504,30.3646,30.322,30.3291,268300.0
2012-11-01 14:00:00,42.7,42.73,42.69,42.71,294500.0,30.3291,30.3504,30.322,30.3362,294500.0
2012-11-01 14:10:00,42.72,42.79,42.71,42.76,302300.0,30.3433,30.393,30.3362,30.3717,302300.0
2012-11-01 14:20:00,42.76,42.79,42.68,42.69,407200.0,30.3717,30.393,30.3149,30.322,407200.0
2012-11-01 14:30:00,42.69,42.76,42.67,42.76,291700.0,30.322,30.3717,30.3078,30.3717,291700.0
2012-11-01 14:40:00,42.76,42.8,42.75,42.78,552600.0,30.3717,30.4001,30.3646,30.3859,552600.0
2012-11-01 14:50:00,42.78,42.87,42.77,42.86,394000.0,30.3859,30.4498,30.3788,30.4427,394000.0
2012-11-01 15:00:00,42.86,42.88,42.85,42.88,343200.0,30.4427,30.4569,30.4356,30.4569,343200.0
2012-11-01 15:10:00,42.87,42.9,42.86,42.88,503200.0,30.4498,30.4712,30.4427,30.4569,503200.0
2012-11-01 15:20:00,42.87,42.89,42.73,42.77,644500.0,30.4498,30.464,30.3504,30.3788,644500.0
2012-11-01 15:30:00,42.77,42.8,42.66,42.66,702500.0,30.3788,30.4001,30.3007,30.3007,702500.0
2012-11-01 15:40:00,42.66,42.8,42.66,42.8,983800.0,30.3007,30.4001,30.3007,30.4001,983800.0
2012-11-01 15:50:00,42.79,42.85,42.77,42.79,1785000.0,30.393,30.4356,30.3788,30.393,1785000.0
2012-11-02 09:30:00,43.04,43.07,42.62,42.78,1166800.0,30.5706,30.5919,30.2723,30.3859,1166800.0
2012-11-02 09:40:00,42.78,42.88,42.65,42.69,684200.0,30.3859,30.4569,30.2936,30.322,684200.0
2012-11-02 09:50:00,42.69,42.82,42.64,42.79,589000.0,30.322,30.4143,30.2865,30.393,589000.0
2012-11-02 10:00:00,42.8,42.81,42.67,42.68,581700.0,30.4001,30.4072,30.3078,30.3149,581700.0
2012-11-02 10:10:00,42.67,42.72,42.58,42.63,627400.0,30.3078,30.3433,30.2439,30.2794,627400.0
2012-11-02 10:20:00,42.63,42.67,42.57,42.6,442300.0,30.2794,30.3078,30.2368,30.2581,442300.0
2012-11-02 10:30:00,42.61,42.71,42.59,42.63,355600.0,30.2652,30.3362,30.251,30.2794,355600.0
2012-11-02 10:40:00,42.63,42.65,42.5,42.64,500900.0,30.2794,30.2936,30.187,30.2865,500900.0
2012-11-02 10:50:00,42.64,42.64,42.53,42.53,347100.0,30.2865,30.2865,30.2083,30.2083,347100.0
2012-11-02 11:00:00,42.54,42.59,42.45,42.57,528000.0,30.2155,30.251,30.1515,30.2368,528000.0
2012-11-02 11:10:00,42.57,42.59,42.52,42.58,223100.0,30.2368,30.251,30.2012,30.2439,223100.0
2012-11-02 11:20:00,42.58,42.62,42.55,42.6,311400.0,30.2439,30.2723,30.2226,30.2581,311400.0
2012-11-02 11:30:00,42.61,42.61,42.51,42.59,293200.0,30.2652,30.2652,30.1941,30.251,293200.0
2012-11-02 11:40:00,42.59,42.61,42.55,42.59,470400.0,30.251,30.2652,30.2226,30.251,470400.0
2012-11-02 11:50:00,42.6,42.67,42.6,42.63,287200.0,30.2581,30.3078,30.2581,30.2794,287200.0
2012-11-02 12:00:00,42.63,42.63,42.55,42.59,180800.0,30.2794,30.2794,30.2226,30.251,180800.0
2012-11-02 12:10:00,42.6,42.64,42.56,42.63,197300.0,30.2581,30.2865,30.2297,30.2794,197300.0
2012-11-02 12:20:00,42.64,42.7,42.64,42.68,280500.0,30.2865,30.3291,30.2865,30.3149,280500.0
2012-11-02 12:30:00,42.69,42.74,42.67,42.71,170100.0,30.322,30.3575,30.3078,30.3362,170100.0
2012-11-02 12:40:00,42.71,42.75,42.69,42.7,117400.0,30.3362,30.3646,30.322,30.3291,117400.0
2012-11-02 12:50:00,42.7,42.72,42.63,42.65,184800.0,30.3291,30.3433,30.2794,30.2936,184800.0
2012-11-02 13:00:00,42.64,42.66,42.62,42.65,112600.0,30.2865,30.3007,30.2723,30.2936,112600.0
2012-11-02 13:10:00,42.65,42.65,42.62,42.63,91000.0,30.2936,30.2936,30.2723,30.2794,91000.0
2012-11-02 13:20:00,42.64,42.64,42.58,42.59,334400.0,30.2865,30.2865,30.2439,30.251,334400.0
2012-11-02 13:30:00,42.59,42.69,42.58,42.65,315100.0,30.251,30.322,30.2439,30.2936,315100.0
2012-11-02 13:40:00,42.65,42.65,42.61,42.63,218100.0,30.2936,30.2936,30.2652,30.2794,218100.0
2012-11-02 13:50:00,42.63,42.64,42.53,42.55,303100.0,30.2794,30.2865,30.2083,30.2226,303100.0
2012-11-02 14:00:00,42.54,42.55,42.44,42.51,350000.0,30.2155,30.2226,30.1444,30.1941,350000.0
2012-11-02 14:10:00,42.51,42.54,42.47,42.52,195100.0,30.1941,30.2155,30.1657,30.2012,195100.0
2012-11-02 14:20:00,42.53,42.58,42.52,42.58,177700.0,30.2083,30.2439,30.2012,30.2439,177700.0
2012-11-02 14:30:00,42.57,42.58,42.4,42.4,354000.0,30.2368,30.2439,30.116,30.116,354000.0
2012-11-02 14:40:00,42.4,42.43,42.33,42.41,323900.0,30.116,30.1373,30.0663,30.1231,323900.0
2012-11-02 14:50:00,42.41,42.45,42.4,42.44,191200.0,30.1231,30.1515,30.116,30.1444,191200.0
2012-11-02 15:00:00,42.44,42.48,42.4,42.41,360700.0,30.1444,30.1728,30.116,30.1231,360700.0
2012-11-02 15:10:00,42.4,42.54,42.38,42.5,397600.0,30.116,30.2155,30.1018,30.187,397600.0
2012-11-02 15:20:00,42.5,42.54,42.43,42.48,278700.0,30.187,30.2155,30.1373,30.1728,278700.0
2012-11-02 15:30:00,42.47,42.48,42.39,42.41,640400.0,30.1657,30.1728,30.1089,30.1231,640400.0
2012-11-02 15:40:00,42.41,42.5,42.35,42.45,800000.0,30.1231,30.187,30.0805,30.1515,800000.0
2012-11-02 15:50:00,42.44,42.52,42.42,42.43,1256500.0,30.1444,30.2012,30.1302,30.1373,1256500.0
2012-11-05 09:30:00,42.28,42.34,42.03,42.09,1039300.0,30.0308,30.0734,29.8532,29.8958,1039300.0
2012-11-05 09:40:00,42.08,42.1,41.95,42.04,598500.0,29.8887,29.9029,29.7964,29.8603,598500.0
2012-11-05 09:50:00,42.04,42.04,41.86,41.98,515100.0,29.8603,29.8603,29.7325,29.8177,515100.0
2012-11-05 10:00:00,41.98,42.04,41.87,41.95,460000.0,29.8177,29.8603,29.7396,29.7964,460000.0
2012-11-05 10:10:00,41.95,41.99,41.87,41.91,286900.0,29.7964,29.8248,29.7396,29.768,286900.0
2012-11-05 10:20:00,41.9,42.05,41.9,41.98,419300.0,29.7609,29.8674,29.7609,29.8177,419300.0
2012-11-05 10:30:00,41.98,42.11,41.96,42.1,326400.0,29.8177,29.91,29.8035,29.9029,326400.0
2012-11-05 10:40:00,42.1,42.15,42.05,42.14,225300.0,29.9029,29.9384,29.8674,29.9313,225300.0
2012-11-05 10:50:00,42.14,42.15,42.07,42.14,325200.0,29.9313,29.9384,29.8816,29.9313,325200.0
2012-11-05 11:00:00,42.14,42.18,42.08,42.11,251800.0,29.9313,29.9597,29.8887,29.91,251800.0
2012-11-05 11:10:00,42.11,42.13,42.05,42.06,168300.0,29.91,29.9242,29.8674,29.8745,168300.0
2012-11-05 11:20:00,42.07,42.11,42.01,42.02,270200.0,29.8816,29.91,29.839,29.8461,270200.0
2012-11-05 11:30:00,42.01,42.02,41.95,41.97,261200.0,29.839,29.8461,29.7964,29.8106,261200.0
2012-11-05 11:40:00,41.97,42.0,41.95,41.98,123000.0,29.8106,29.8319,29.7964,29.8177,123000.0
2012-11-05 11:50:00,41.98,42.05,41.98,42.02,176600.0,29.8177,29.8674,29.8177,29.8461,176600.0
2012-11-05 12:00:00,42.03,42.12,42.02,42.11,149500.0,29.8532,29.9171,29.8461,29.91,149500.0
2012-11-05 12:10:00,42.11,42.12,42.02,42.03,70200.0,29.91,29.9171,29.8461,29.8532,70200.0
2012-11-05 12:20:00,42.03,42.04,42.0,42.01,107700.0,29.8532,29.8603,29.8319,29.839,107700.0
2012-11-05 12:30:00,42.01,42.04,41.98,42.04,105400.0,29.839,29.8603,29.8177,29.8603,105400.0
2012-11-05 12:40:00,42.04,42.04,41.95,41.96,212000.0,29.8603,29.8603,29.7964,29.8035,212000.0
2012-11-05 12:50:00,41.96,41.98,41.88,41.9,233600.0,29.8035,29.8177,29.7467,29.7609,233600.0
2012-11-05 13:00:00,41.9,41.97,41.9,41.97,210900.0,29.7609,29.8106,29.7609,29.8106,210900.0
2012-11-05 13:10:00,41.97,42.0,41.91,41.97,186800.0,29.8106,29.8319,29.768,29.8106,186800.0
2012-11-05 13:20:00,41.97,42.06,41.96,42.03,203600.0,29.8106,29.8745,29.8035,29.8532,203600.0
2012-11-05 13:30:00,42.03,42.07,42.01,42.04,139800.0,29.8532,29.8816,29.839,29.8603,139800.0
2012-11-05 13:40:00,42.05,42.05,42.0,42.02,140200.0,29.8674,29.8674,29.8319,29.8461,140200.0
2012-11-05 13:50:00,42.02,42.1,41.96,42.1,352300.0,29.8461,29.9029,29.8035,29.9029,352300.0
2012-11-05 14:00:00,42.1,42.17,42.05,42.07,375300.0,29.9029,29.9526,29.8674,29.8816,375300.0
2012-11-05 14:10:00,42.08,42.1,42.01,42.06,351500.0,29.8887,29.9029,29.839,29.8745,351500.0
2012-11-05 14:20:00,42.07,42.09,42.04,42.07,171300.0,29.8816,29.8958,29.8603,29.8816,171300.0
2012-11-05 14:30:00,42.06,42.09,42.05,42.07,301500.0,29.8745,29.8958,29.8674,29.8816,301500.0
2012-11-05 14:40:00,42.07,42.16,42.05,42.13,323100.0,29.8816,29.9455,29.8674,29.9242,323100.0
2012-11-05 14:50:00,42.14,42.18,42.12,42.13,231900.0,29.9313,29.9597,29.9171,29.9242,231900.0
2012-11-05 15:00:00,42.14,42.21,42.13,42.17,190700.0,29.9313,29.9811,29.9242,29.9526,190700.0
2012-11-05 15:10:00,42.16,42.21,42.14,42.16,147500.0,29.9455,29.9811,29.9313,29.9455,147500.0
2012-11-05 15:20:00,42.16,42.2,42.15,42.18,171500.0,29.9455,29.974,29.9384,29.9597,171500.0
2012-11-05 15:30:00,42.18,42.26,42.16,42.26,293200.0,29.9597,30.0166,29.9455,30.0166,293200.0
2012-11-05 15:40:00,42.25,42.36,42.24,42.29,637000.0,30.0095,30.0876,30.0024,30.0379,637000.0
2012-11-05 15:50:00,42.28,42.36,42.25,42.27,1064700.0,30.0308,30.0876,30.0095,30.0237,1064700.0
2012-11-06 09:30:00,42.57,42.64,42.41,42.61,978600.0,30.2368,30.2865,30.1231,30.2652,978600.0
2012-11-06 09:40:00,42.61,42.68,42.57,42.67,509900.0,30.2652,30.3149,30.2368,30.3078,509900.0
2012-11-06 09:50:00,42.67,42.69,42.57,42.6,513700.0,30.3078,30.322,30.2368,30.2581,513700.0
2012-11-06 10:00:00,42.6,42.63,42.53,42.61,558100.0,30.2581,30.2794,30.2083,30.2652,558100.0
2012-11-06 10:10:00,42.61,42.63,42.57,42.61,435100.0,30.2652,30.2794,30.2368,30.2652,435100.0
2012-11-06 10:20:00,42.61,42.65,42.54,42.6,542800.0,30.2652,30.2936,30.2155,30.2581,542800.0
2012-11-06 10:30:00,42.59,42.61,42.53,42.6,557900.0,30.251,30.2652,30.2083,30.2581,557900.0
2012-11-06 10:40:00,42.6,42.69,42.59,42.68,385600.0,30.2581,30.322,30.251,30.3149,385600.0
2012-11-06 10:50:00,42.68,42.69,42.63,42.66,318700.0,30.3149,30.322,30.2794,30.3007,318700.0
2012-11-06 11:00:00,42.65,42.69,42.63,42.68,274500.0,30.2936,30.322,30.2794,30.3149,274500.0
2012-11-06 11:10:00,42.67,42.78,42.65,42.77,244500.0,30.3078,30.3859,30.2936,30.3788,244500.0
2012-11-06 11:20:00,42.78,42.78,42.7,42.73,201500.0,30.3859,30.3859,30.3291,30.3504,201500.0
2012-11-06 11:30:00,42.73,42.94,42.72,42.9,479700.0,30.3504,30.4996,30.3433,30.4712,479700.0
2012-11-06 11:40:00,42.9,42.97,42.85,42.9,441900.0,30.4712,30.5209,30.4356,30.4712,441900.0
2012-11-06 11:50:00,42.9,42.97,42.89,42.97,328000.0,30.4712,30.5209,30.464,30.5209,328000.0
2012-11-06 12:00:00,42.97,43.05,42.95,42.96,530400.0,30.5209,30.5777,30.5067,30.5138,530400.0
2012-11-06 12:10:00,42.97,42.99,42.9,42.96,247800.0,30.5209,30.5351,30.4712,30.5138,247800.0
2012-11-06 12:20:00,42.96,43.0,42.95,42.98,259100.0,30.5138,30.5422,30.5067,30.528,259100.0
2012-11-06 12:30:00,42.98,42.99,42.94,42.97,158600.0,30.528,30.5351,30.4996,30.5209,158600.0
2012-11-06 12:40:00,42.98,42.98,42.92,42.94,431700.0,30.528,30.528,30.4854,30.4996,431700.0
2012-11-06 12:50:00,42.94,43.0,42.93,42.98,183400.0,30.4996,30.5422,30.4925,30.528,183400.0
2012-11-06 13:00:00,42.99,43.0,42.93,42.97,174400.0,30.5351,30.5422,30.4925,30.5209,174400.0
2012-11-06 13:10:00,42.98,42.98,42.9,42.91,232400.0,30.528,30.528,30.4712,30.4783,232400.0
2012-11-06 13:20:00,42.91,43.0,42.9,42.97,577800.0,30.4783,30.5422,30.4712,30.5209,577800.0
2012-11-06 13:30:00,42.97,43.0,42.93,42.96,336000.0,30.5209,30.5422,30.4925,30.5138,336000.0
2012-11-06 13:40:00,42.95,42.95,42.88,42.9,184300.0,30.5067,30.5067,30.4569,30.4712,184300.0
2012-11-06 13:50:00,42.9,42.93,42.83,42.86,194000.0,30.4712,30.4925,30.4214,30.4427,194000.0
2012-11-06 14:00:00,42.87,42.95,42.87,42.93,213900.0,30.4498,30.5067,30.4498,30.4925,213900.0
2012-11-06 14:10:00,42.93,43.0,42.92,42.96,367100.0,30.4925,30.5422,30.4854,30.5138,367100.0
2012-11-06 14:20:00,42.96,42.98,42.91,42.91,169600.0,30.5138,30.528,30.4783,30.4783,169600.0
2012-11-06 14:30:00,42.92,42.99,42.9,42.96,307000.0,30.4854,30.5351,30.4712,30.5138,307000.0
2012-11-06 14:40:00,42.96,42.98,42.93,42.95,201800.0,30.5138,30.528,30.4925,30.5067,201800.0
2012-11-06 14:50:00,42.94,42.96,42.87,42.91,262400.0,30.4996,30.5138,30.4498,30.4783,262400.0
2012-11-06 15:00:00,42.91,42.92,42.84,42.84,182400.0,30.4783,30.4854,30.4285,30.4285,182400.0
2012-11-06 15:10:00,42.85,42.88,42.81,42.87,255500.0,30.4356,30.4569,30.4072,30.4498,255500.0
2012-11-06 15:20:00,42.87,42.88,42.8,42.83,378500.0,30.4498,30.4569,30.4001,30.4214,378500.0
2012-11-06 15:30:00,42.83,42.84,42.76,42.79,328600.0,30.4214,30.4285,30.3717,30.393,328600.0
2012-11-06 15:40:00,42.8,42.86,42.75,42.86,845400.0,30.4001,30.4427,30.3646,30.4427,845400.0
2012-11-06 15:50:00,42.85,42.88,42.8,42.86,1451100.0,30.4356,30.4569,30.4001,30.4427,1451100.0
2012-11-07 09:30:00,42.01,42.01,41.52,41.53,2100500.0,29.839,29.839,29.491,29.4981,2100500.0
2012-11-07 09:40:00,41.53,41.63,41.4,41.6,1918000.0,29.4981,29.5691,29.4057,29.5478,1918000.0
2012-11-07 09:50:00,41.59,41.79,41.36,41.4,1792700.0,29.5407,29.6827,29.3773,29.4057,1792700.0
2012-11-07 10:00:00,41.4,41.4,41.26,41.33,1174400.0,29.4057,29.4057,29.3063,29.356,1174400.0
2012-11-07 10:10:00,41.32,41.33,41.04,41.05,1899000.0,29.3489,29.356,29.15,29.1571,1899000.0
2012-11-07 10:20:00,41.05,41.08,40.92,41.06,2841000.0,29.1571,29.1784,29.0648,29.1642,2841000.0
2012-11-07 10:30:00,41.04,41.33,41.04,41.25,1398200.0,29.15,29.356,29.15,29.2992,1398200.0
2012-11-07 10:40:00,41.25,41.29,41.09,41.14,995500.0,29.2992,29.3276,29.1855,29.2211,995500.0
2012-11-07 10:50:00,41.14,41.15,40.82,40.84,1589600.0,29.2211,29.2282,28.9938,29.008,1589600.0
2012-11-07 11:00:00,40.83,41.02,40.83,40.93,1131200.0,29.0009,29.1358,29.0009,29.0719,1131200.0
2012-11-07 11:10:00,40.93,40.97,40.75,40.76,1072400.0,29.0719,29.1003,28.944,28.9511,1072400.0
2012-11-07 11:20:00,40.76,40.8,40.51,40.53,1598900.0,28.9511,28.9796,28.7736,28.7878,1598900.0
2012-11-07 11:30:00,40.53,40.6,40.31,40.54,1727700.0,28.7878,28.8375,28.6315,28.7949,1727700.0
2012-11-07 11:40:00,40.54,40.65,40.47,40.65,1364200.0,28.7949,28.873,28.7452,28.873,1364200.0
2012-11-07 11:50:00,40.65,40.71,40.57,40.68,881900.0,28.873,28.9156,28.8162,28.8943,881900.0
2012-11-07 12:00:00,40.68,40.77,40.62,40.71,649000.0,28.8943,28.9582,28.8517,28.9156,649000.0
2012-11-07 12:10:00,40.7,40.91,40.66,40.91,460600.0,28.9085,29.0577,28.8801,29.0577,460600.0
2012-11-07 12:20:00,40.91,40.97,40.82,40.85,508000.0,29.0577,29.1003,28.9938,29.0151,508000.0
2012-11-07 12:30:00,40.85,40.98,40.81,40.98,418800.0,29.0151,29.1074,28.9867,29.1074,418800.0
2012-11-07 12:40:00,40.97,40.98,40.82,40.88,476700.0,29.1003,29.1074,28.9938,29.0364,476700.0
2012-11-07 12:50:00,40.88,40.93,40.85,40.88,287900.0,29.0364,29.0719,29.0151,29.0364,287900.0
2012-11-07 13:00:00,40.87,41.04,40.87,41.03,799000.0,29.0293,29.15,29.0293,29.1429,799000.0
2012-11-07 13:10:00,41.03,41.08,40.96,40.97,628200.0,29.1429,29.1784,29.0932,29.1003,628200.0
2012-11-07 13:20:00,40.97,41.01,40.89,40.9,355100.0,29.1003,29.1287,29.0435,29.0506,355100.0
2012-11-07 13:30:00,40.9,40.98,40.88,40.91,291500.0,29.0506,29.1074,29.0364,29.0577,291500.0
2012-11-07 13:40:00,40.9,40.94,40.87,40.93,431800.0,29.0506,29.079,29.0293,29.0719,431800.0
2012-11-07 13:50:00,40.94,41.0,40.92,40.96,494100.0,29.079,29.1216,29.0648,29.0932,494100.0
2012-11-07 14:00:00,40.96,40.99,40.88,40.97,922200.0,29.0932,29.1145,29.0364,29.1003,922200.0
2012-11-07 14:10:00,40.96,40.99,40.9,40.94,473500.0,29.0932,29.1145,29.0506,29.079,473500.0
2012-11-07 14:20:00,40.94,40.94,40.83,40.9,678200.0,29.079,29.079,29.0009,29.0506,678200.0
2012-11-07 14:30:00,40.9,40.91,40.67,40.7,907700.0,29.0506,29.0577,28.8872,28.9085,907700.0
2012-11-07 14:40:00,40.7,40.71,40.63,40.68,725400.0,28.9085,28.9156,28.8588,28.8943,725400.0
2012-11-07 14:50:00,40.68,40.73,40.62,40.68,894600.0,28.8943,28.9298,28.8517,28.8943,894600.0
2012-11-07 15:00:00,40.67,40.72,40.59,40.68,825700.0,28.8872,28.9227,28.8304,28.8943,825700.0
2012-11-07 15:10:00,40.68,40.78,40.66,40.7,939900.0,28.8943,28.9654,28.8801,28.9085,939900.0
2012-11-07 15:20:00,40.7,40.81,40.64,40.78,1246400.0,28.9085,28.9867,28.8659,28.9654,1246400.0
2012-11-07 15:30:00,40.78,40.82,40.67,40.67,1227700.0,28.9654,28.9938,28.8872,28.8872,1227700.0
2012-11-07 15:40:00,40.68,40.7,40.54,40.56,1885800.0,28.8943,28.9085,28.7949,28.8091,1885800.0
2012-11-07 15:50:00,40.55,40.62,40.41,40.47,4117900.0,28.802,28.8517,28.7025,28.7452,4117900.0
2012-11-08 09:30:00,41.28,41.47,41.05,41.4,2251500.0,29.3205,29.4554,29.1571,29.4057,2251500.0
2012-11-08 09:40:00,41.4,41.5,41.32,41.32,1676100.0,29.4057,29.4768,29.3489,29.3489,1676100.0
2012-11-08 09:50:00,41.32,41.33,41.11,41.15,1125600.0,29.3489,29.356,29.1997,29.2282,1125600.0
2012-11-08 10:00:00,41.16,41.26,41.06,41.12,813700.0,29.2353,29.3063,29.1642,29.2068,813700.0
2012-11-08 10:10:00,41.11,41.28,41.11,41.15,639700.0,29.1997,29.3205,29.1997,29.2282,639700.0
2012-11-08 10:20:00,41.15,41.16,40.92,41.03,851400.0,29.2282,29.2353,29.0648,29.1429,851400.0
2012-11-08 10:30:00,41.02,41.13,40.98,41.13,974400.0,29.1358,29.214,29.1074,29.214,974400.0
2012-11-08 10:40:00,41.13,41.13,40.8,40.8,1175700.0,29.214,29.214,28.9796,28.9796,1175700.0
2012-11-08 10:50:00,40.81,40.99,40.78,40.9,761600.0,28.9867,29.1145,28.9654,29.0506,761600.0
2012-11-08 11:00:00,40.9,40.98,40.81,40.94,535500.0,29.0506,29.1074,28.9867,29.079,535500.0
2012-11-08 11:10:00,40.93,40.96,40.82,40.88,542500.0,29.0719,29.0932,28.9938,29.0364,542500.0
2012-11-08 11:20:00,40.87,40.95,40.8,40.9,406200.0,29.0293,29.0861,28.9796,29.0506,406200.0
2012-11-08 11:30:00,40.9,40.91,40.73,40.8,455400.0,29.0506,29.0577,28.9298,28.9796,455400.0
2012-11-08 11:40:00,40.8,40.83,40.68,40.81,435600.0,28.9796,29.0009,28.8943,28.9867,435600.0
2012-11-08 11:50:00,40.81,40.89,40.78,40.89,408300.0,28.9867,29.0435,28.9654,29.0435,408300.0
2012-11-08 12:00:00,40.89,40.91,40.8,40.81,526100.0,29.0435,29.0577,28.9796,28.9867,526100.0
2012-11-08 12:10:00,40.8,40.83,40.69,40.76,468300.0,28.9796,29.0009,28.9014,28.9511,468300.0
2012-11-08 12:20:00,40.75,40.88,40.74,40.83,280300.0,28.944,29.0364,28.9369,29.0009,280300.0
2012-11-08 12:30:00,40.84,40.84,40.72,40.79,264000.0,29.008,29.008,28.9227,28.9725,264000.0
2012-11-08 12:40:00,40.8,40.84,40.7,40.75,236300.0,28.9796,29.008,28.9085,28.944,236300.0
2012-11-08 12:50:00,40.74,40.88,40.72,40.88,467600.0,28.9369,29.0364,28.9227,29.0364,467600.0
2012-11-08 13:00:00,40.88,40.88,40.77,40.78,318600.0,29.0364,29.0364,28.9582,28.9654,318600.0
2012-11-08 13:10:00,40.78,40.8,40.72,40.76,295600.0,28.9654,28.9796,28.9227,28.9511,295600.0
2012-11-08 13:20:00,40.77,40.8,40.61,40.66,503300.0,28.9582,28.9796,28.8446,28.8801,503300.0
2012-11-08 13:30:00,40.66,40.76,40.62,40.74,481600.0,28.8801,28.9511,28.8517,28.9369,481600.0
2012-11-08 13:40:00,40.74,40.77,40.7,40.77,282200.0,28.9369,28.9582,28.9085,28.9582,282200.0
2012-11-08 13:50:00,40.77,40.92,40.75,40.92,383200.0,28.9582,29.0648,28.944,29.0648,383200.0
2012-11-08 14:00:00,40.91,40.91,40.8,40.82,377200.0,29.0577,29.0577,28.9796,28.9938,377200.0
2012-11-08 14:10:00,40.81,40.89,40.78,40.78,323500.0,28.9867,29.0435,28.9654,28.9654,323500.0
2012-11-08 14:20:00,40.78,40.83,40.72,40.72,515900.0,28.9654,29.0009,28.9227,28.9227,515900.0
2012-11-08 14:30:00,40.72,40.73,40.64,40.64,580100.0,28.9227,28.9298,28.8659,28.8659,580100.0
2012-11-08 14:40:00,40.64,40.69,40.61,40.68,838500.0,28.8659,28.9014,28.8446,28.8943,838500.0
2012-11-08 14:50:00,40.68,40.69,40.63,40.63,498800.0,28.8943,28.9014,28.8588,28.8588,498800.0
2012-11-08 15:00:00,40.64,40.71,40.63,40.7,402400.0,28.8659,28.9156,28.8588,28.9085,402400.0
2012-11-08 15:10:00,40.7,40.79,40.7,40.77,497700.0,28.9085,28.9725,28.9085,28.9582,497700.0
2012-11-08 15:20:00,40.77,40.79,40.69,40.71,469100.0,28.9582,28.9725,28.9014,28.9156,469100.0
2012-11-08 15:30:00,40.71,40.71,40.59,40.59,556200.0,28.9156,28.9156,28.8304,28.8304,556200.0
2012-11-08 15:40:00,40.6,40.66,40.53,40.54,950200.0,28.8375,28.8801,28.7878,28.7949,950200.0
2012-11-08 15:50:00,40.53,40.63,40.4,40.41,1810700.0,28.7878,28.8588,28.6954,28.7025,1810700.0
2012-11-09 09:30:00,40.3,40.45,39.86,40.39,2187400.0,28.6244,28.731,28.3119,28.6883,2187400.0
2012-11-09 09:40:00,40.38,40.65,40.34,40.38,1327000.0,28.6812,28.873,28.6528,28.6812,1327000.0
2012-11-09 09:50:00,40.39,40.55,40.33,40.48,688900.0,28.6883,28.802,28.6457,28.7523,688900.0
2012-11-09 10:00:00,40.48,40.79,40.45,40.77,887300.0,28.7523,28.9725,28.731,28.9582,887300.0
2012-11-09 10:10:00,40.77,40.84,40.68,40.75,813100.0,28.9582,29.008,28.8943,28.944,813100.0
2012-11-09 10:20:00,40.75,41.04,40.75,41.03,1113700.0,28.944,29.15,28.944,29.1429,1113700.0
2012-11-09 10:30:00,41.04,41.05,40.89,40.96,780800.0,29.15,29.1571,29.0435,29.0932,780800.0
2012-11-09 10:40:00,40.97,41.13,40.96,41.05,986600.0,29.1003,29.214,29.0932,29.1571,986600.0
2012-11-09 10:50:00,41.05,41.12,41.01,41.04,521800.0,29.1571,29.2068,29.1287,29.15,521800.0
2012-11-09 11:00:00,41.04,41.14,41.02,41.13,422200.0,29.15,29.2211,29.1358,29.214,422200.0
2012-11-09 11:10:00,41.13,41.23,41.13,41.21,588600.0,29.214,29.285,29.214,29.2708,588600.0
2012-11-09 11:20:00,41.2,41.21,41.05,41.1,440200.0,29.2637,29.2708,29.1571,29.1926,440200.0
2012-11-09 11:30:00,41.11,41.18,41.01,41.16,492900.0,29.1997,29.2495,29.1287,29.2353,492900.0
2012-11-09 11:40:00,41.16,41.17,41.07,41.09,683100.0,29.2353,29.2424,29.1713,29.1855,683100.0
2012-11-09 11:50:00,41.09,41.09,40.92,40.96,790200.0,29.1855,29.1855,29.0648,29.0932,790200.0
2012-11-09 12:00:00,40.96,41.03,40.92,41.01,860600.0,29.0932,29.1429,29.0648,29.1287,860600.0
2012-11-09 12:10:00,41.02,41.11,41.02,41.09,395700.0,29.1358,29.1997,29.1358,29.1855,395700.0
2012-11-09 12:20:00,41.09,41.11,41.06,41.08,335400.0,29.1855,29.1997,29.1642,29.1784,335400.0
2012-11-09 12:30:00,41.08,41.11,41.05,41.07,256300.0,29.1784,29.1997,29.1571,29.1713,256300.0
2012-11-09 12:40:00,41.07,41.08,41.03,41.08,205100.0,29.1713,29.1784,29.1429,29.1784,205100.0
2012-11-09 12:50:00,41.08,41.1,40.96,40.98,331200.0,29.1784,29.1926,29.0932,29.1074,331200.0
2012-11-09 13:00:00,40.97,41.06,40.96,41.05,487300.0,29.1003,29.1642,29.0932,29.1571,487300.0
2012-11-09 13:10:00,41.05,41.05,40.81,40.98,777700.0,29.1571,29.1571,28.9867,29.1074,777700.0
2012-11-09 13:20:00,40.98,41.0,40.66,40.68,621200.0,29.1074,29.1216,28.8801,28.8943,621200.0
2012-11-09 13:30:00,40.69,40.75,40.63,40.68,656100.0,28.9014,28.944,28.8588,28.8943,656100.0
2012-11-09 13:40:00,40.69,40.74,40.58,40.69,381600.0,28.9014,28.9369,28.8233,28.9014,381600.0
2012-11-09 13:50:00,40.69,40.87,40.68,40.87,609800.0,28.9014,29.0293,28.8943,29.0293,609800.0
2012-11-09 14:00:00,40.86,40.86,40.71,40.72,335800.0,29.0222,29.0222,28.9156,28.9227,335800.0
2012-11-09 14:10:00,40.73,40.84,40.7,40.76,378700.0,28.9298,29.008,28.9085,28.9511,378700.0
2012-11-09 14:20:00,40.76,40.78,40.7,40.78,357500.0,28.9511,28.9654,28.9085,28.9654,357500.0
2012-11-09 14:30:00,40.77,40.92,40.76,40.82,473200.0,28.9582,29.0648,28.9511,28.9938,473200.0
2012-11-09 14:40:00,40.83,40.83,40.75,40.77,344300.0,29.0009,29.0009,28.944,28.9582,344300.0
2012-11-09 14:50:00,40.77,40.82,40.71,40.74,362900.0,28.9582,28.9938,28.9156,28.9369,362900.0
2012-11-09 15:00:00,40.74,40.74,40.63,40.68,297000.0,28.9369,28.9369,28.8588,28.8943,297000.0
2012-11-09 15:10:00,40.69,40.74,40.66,40.67,323300.0,28.9014,28.9369,28.8801,28.8872,323300.0
2012-11-09 15:20:00,40.67,40.78,40.67,40.78,438400.0,28.8872,28.9654,28.8872,28.9654,438400.0
2012-11-09 15:30:00,40.78,40.79,40.54,40.59,720400.0,28.9654,28.9725,28.7949,28.8304,720400.0
2012-11-09 15:40:00,40.59,40.8,40.58,40.77,980600.0,28.8304,28.9796,28.8233,28.9582,980600.0
2012-11-09 15:50:00,40.77,40.79,40.56,40.61,1926700.0,28.9582,28.9725,28.8091,28.8446,1926700.0
2012-11-12 09:30:00,40.85,40.91,40.3,40.58,1085900.0,29.0151,29.0577,28.6244,28.8233,1085900.0
2012-11-12 09:40:00,40.59,40.74,40.55,40.7,430200.0,28.8304,28.9369,28.802,28.9085,430200.0
2012-11-12 09:50:00,40.7,40.72,40.6,40.68,363000.0,28.9085,28.9227,28.8375,28.8943,363000.0
2012-11-12 10:00:00,40.68,40.73,40.63,40.65,546900.0,28.8943,28.9298,28.8588,28.873,546900.0
2012-11-12 10:10:00,40.65,40.67,40.53,40.64,807100.0,28.873,28.8872,28.7878,28.8659,807100.0
2012-11-12 10:20:00,40.64,40.67,40.57,40.61,284300.0,28.8659,28.8872,28.8162,28.8446,284300.0
2012-11-12 10:30:00,40.61,40.64,40.58,40.62,240200.0,28.8446,28.8659,28.8233,28.8517,240200.0
2012-11-12 10:40:00,40.61,40.62,40.51,40.51,298200.0,28.8446,28.8517,28.7736,28.7736,298200.0
2012-11-12 10:50:00,40.51,40.55,40.5,40.53,302600.0,28.7736,28.802,28.7665,28.7878,302600.0
2012-11-12 11:00:00,40.53,40.59,40.51,40.58,313100.0,28.7878,28.8304,28.7736,28.8233,313100.0
2012-11-12 11:10:00,40.57,40.58,40.5,40.51,193300.0,28.8162,28.8233,28.7665,28.7736,193300.0
2012-11-12 11:20:00,40.51,40.52,40.44,40.49,385200.0,28.7736,28.7807,28.7239,28.7594,385200.0
2012-11-12 11:30:00,40.49,40.53,40.47,40.49,217400.0,28.7594,28.7878,28.7452,28.7594,217400.0
2012-11-12 11:40:00,40.5,40.51,40.41,40.44,204100.0,28.7665,28.7736,28.7025,28.7239,204100.0
2012-11-12 11:50:00,40.44,40.48,40.44,40.47,145500.0,28.7239,28.7523,28.7239,28.7452,145500.0
2012-11-12 12:00:00,40.48,40.53,40.47,40.5,130300.0,28.7523,28.7878,28.7452,28.7665,130300.0
2012-11-12 12:10:00,40.51,40.56,40.49,40.55,162800.0,28.7736,28.8091,28.7594,28.802,162800.0
2012-11-12 12:20:00,40.56,40.59,40.55,40.56,157300.0,28.8091,28.8304,28.802,28.8091,157300.0
2012-11-12 12:30:00,40.56,40.64,40.56,40.6,233200.0,28.8091,28.8659,28.8091,28.8375,233200.0
2012-11-12 12:40:00,40.6,40.66,40.6,40.62,213200.0,28.8375,28.8801,28.8375,28.8517,213200.0
2012-11-12 12:50:00,40.62,40.66,40.6,40.64,188300.0,28.8517,28.8801,28.8375,28.8659,188300.0
2012-11-12 13:00:00,40.64,40.68,40.62,40.68,228800.0,28.8659,28.8943,28.8517,28.8943,228800.0
2012-11-12 13:10:00,40.67,40.77,40.66,40.77,287100.0,28.8872,28.9582,28.8801,28.9582,287100.0
2012-11-12 13:20:00,40.77,40.81,40.76,40.79,290500.0,28.9582,28.9867,28.9511,28.9725,290500.0
2012-11-12 13:30:00,40.79,40.8,40.69,40.75,190700.0,28.9725,28.9796,28.9014,28.944,190700.0
2012-11-12 13:40:00,40.75,40.75,40.69,40.7,130100.0,28.944,28.944,28.9014,28.9085,130100.0
2012-11-12 13:50:00,40.69,40.72,40.68,40.7,166800.0,28.9014,28.9227,28.8943,28.9085,166800.0
2012-11-12 14:00:00,40.7,40.7,40.54,40.61,418200.0,28.9085,28.9085,28.7949,28.8446,418200.0
2012-11-12 14:10:00,40.61,40.7,40.6,40.69,216400.0,28.8446,28.9085,28.8375,28.9014,216400.0
2012-11-12 14:20:00,40.68,40.73,40.65,40.69,153300.0,28.8943,28.9298,28.873,28.9014,153300.0
2012-11-12 14:30:00,40.69,40.7,40.6,40.61,148100.0,28.9014,28.9085,28.8375,28.8446,148100.0
2012-11-12 14:40:00,40.61,40.65,40.6,40.64,183300.0,28.8446,28.873,28.8375,28.8659,183300.0
2012-11-12 14:50:00,40.63,40.64,40.6,40.6,117800.0,28.8588,28.8659,28.8375,28.8375,117800.0
2012-11-12 15:00:00,40.61,40.66,40.59,40.61,302900.0,28.8446,28.8801,28.8304,28.8446,302900.0
2012-11-12 15:10:00,40.6,40.63,40.52,40.55,396200.0,28.8375,28.8588,28.7807,28.802,396200.0
2012-11-12 15:20:00,40.55,40.62,40.54,40.6,287700.0,28.802,28.8517,28.7949,28.8375,287700.0
2012-11-12 15:30:00,40.6,40.63,40.58,40.61,367500.0,28.8375,28.8588,28.8233,28.8446,367500.0
2012-11-12 15:40:00,40.62,40.67,40.61,40.61,481100.0,28.8517,28.8872,28.8446,28.8446,481100.0
2012-11-12 15:50:00,40.62,40.65,40.56,40.58,830700.0,28.8517,28.873,28.8091,28.8233,830700.0
2012-11-13 09:30:00,40.18,40.35,40.12,40.21,1031300.0,28.5392,28.6599,28.4966,28.5605,1031300.0
2012-11-13 09:40:00,40.21,40.26,40.11,40.21,701700.0,28.5605,28.596,28.4895,28.5605,701700.0
2012-11-13 09:50:00,40.2,40.36,40.06,40.24,1007500.0,28.5534,28.667,28.4539,28.5818,1007500.0
2012-11-13 10:00:00,40.24,40.29,40.16,40.27,677000.0,28.5818,28.6173,28.525,28.6031,677000.0
2012-11-13 10:10:00,40.27,40.41,40.25,40.29,1066900.0,28.6031,28.7025,28.5889,28.6173,1066900.0
2012-11-13 10:20:00,40.29,40.39,40.28,40.31,600200.0,28.6173,28.6883,28.6102,28.6315,600200.0
2012-11-13 10:30:00,40.31,40.46,40.26,40.39,451200.0,28.6315,28.7381,28.596,28.6883,451200.0
2012-11-13 10:40:00,40.39,40.44,40.27,40.4,626900.0,28.6883,28.7239,28.6031,28.6954,626900.0
2012-11-13 10:50:00,40.4,40.51,40.37,40.5,1074400.0,28.6954,28.7736,28.6741,28.7665,1074400.0
2012-11-13 11:00:00,40.5,40.52,40.48,40.5,750400.0,28.7665,28.7807,28.7523,28.7665,750400.0
2012-11-13 11:10:00,40.5,40.51,40.41,40.45,398800.0,28.7665,28.7736,28.7025,28.731,398800.0
2012-11-13 11:20:00,40.46,40.48,40.41,40.43,333000.0,28.7381,28.7523,28.7025,28.7168,333000.0
2012-11-13 11:30:00,40.43,40.46,40.38,40.41,278200.0,28.7168,28.7381,28.6812,28.7025,278200.0
2012-11-13 11:40:00,40.41,40.46,40.4,40.45,329000.0,28.7025,28.7381,28.6954,28.731,329000.0
2012-11-13 11:50:00,40.44,40.47,40.43,40.46,275200.0,28.7239,28.7452,28.7168,28.7381,275200.0
2012-11-13 12:00:00,40.46,40.48,40.38,40.38,233400.0,28.7381,28.7523,28.6812,28.6812,233400.0
2012-11-13 12:10:00,40.38,40.43,40.36,40.37,316200.0,28.6812,28.7168,28.667,28.6741,316200.0
2012-11-13 12:20:00,40.37,40.37,40.2,40.2,443900.0,28.6741,28.6741,28.5534,28.5534,443900.0
2012-11-13 12:30:00,40.2,40.32,40.17,40.31,649500.0,28.5534,28.6386,28.5321,28.6315,649500.0
2012-11-13 12:40:00,40.32,40.35,40.27,40.33,233300.0,28.6386,28.6599,28.6031,28.6457,233300.0
2012-11-13 12:50:00,40.33,40.37,40.28,40.29,248700.0,28.6457,28.6741,28.6102,28.6173,248700.0
2012-11-13 13:00:00,40.29,40.32,40.23,40.3,208800.0,28.6173,28.6386,28.5747,28.6244,208800.0
2012-11-13 13:10:00,40.31,40.37,40.27,40.36,349800.0,28.6315,28.6741,28.6031,28.667,349800.0
2012-11-13 13:20:00,40.36,40.37,40.3,40.33,114500.0,28.667,28.6741,28.6244,28.6457,114500.0
2012-11-13 13:30:00,40.32,40.36,40.24,40.25,168000.0,28.6386,28.667,28.5818,28.5889,168000.0
2012-11-13 13:40:00,40.25,40.32,40.22,40.25,250000.0,28.5889,28.6386,28.5676,28.5889,250000.0
2012-11-13 13:50:00,40.26,40.31,40.23,40.27,274600.0,28.596,28.6315,28.5747,28.6031,274600.0
2012-11-13 14:00:00,40.27,40.32,40.26,40.3,244100.0,28.6031,28.6386,28.596,28.6244,244100.0
2012-11-13 14:10:00,40.3,40.38,40.3,40.37,189200.0,28.6244,28.6812,28.6244,28.6741,189200.0
2012-11-13 14:20:00,40.37,40.4,40.32,40.38,140800.0,28.6741,28.6954,28.6386,28.6812,140800.0
2012-11-13 14:30:00,40.37,40.38,40.25,40.28,191900.0,28.6741,28.6812,28.5889,28.6102,191900.0
2012-11-13 14:40:00,40.29,40.32,40.2,40.26,275300.0,28.6173,28.6386,28.5534,28.596,275300.0
2012-11-13 14:50:00,40.26,40.31,40.23,40.24,175800.0,28.596,28.6315,28.5747,28.5818,175800.0
2012-11-13 15:00:00,40.25,40.32,40.22,40.23,267400.0,28.5889,28.6386,28.5676,28.5747,267400.0
2012-11-13 15:10:00,40.23,40.23,40.07,40.1,374500.0,28.5747,28.5747,28.4611,28.4824,374500.0
2012-11-13 15:20:00,40.09,40.13,40.0,40.08,632600.0,28.4753,28.5037,28.4113,28.4682,632600.0
2012-11-13 15:30:00,40.08,40.14,40.05,40.09,416700.0,28.4682,28.5108,28.4468,28.4753,416700.0
2012-11-13 15:40:00,40.09,40.1,40.01,40.08,552700.0,28.4753,28.4824,28.4184,28.4682,552700.0
2012-11-13 15:50:00,40.07,40.09,40.02,40.04,1555600.0,28.4611,28.4753,28.4255,28.4397,1555600.0
2012-11-14 09:30:00,40.21,40.37,40.05,40.12,693300.0,28.5605,28.6741,28.4468,28.4966,693300.0
2012-11-14 09:40:00,40.12,40.22,40.05,40.19,468100.0,28.4966,28.5676,28.4468,28.5463,468100.0
2012-11-14 09:50:00,40.19,40.2,39.81,40.0,1109300.0,28.5463,28.5534,28.2764,28.4113,1109300.0
2012-11-14 10:00:00,40.01,40.1,39.99,40.04,562000.0,28.4184,28.4824,28.4042,28.4397,562000.0
2012-11-14 10:10:00,40.04,40.07,39.84,39.9,903900.0,28.4397,28.4611,28.2977,28.3403,903900.0
2012-11-14 10:20:00,39.9,39.91,39.76,39.76,461600.0,28.3403,28.3474,28.2409,28.2409,461600.0
2012-11-14 10:30:00,39.76,39.9,39.63,39.72,1588400.0,28.2409,28.3403,28.1485,28.2125,1588400.0
2012-11-14 10:40:00,39.73,39.73,39.51,39.53,1050900.0,28.2196,28.2196,28.0633,28.0775,1050900.0
2012-11-14 10:50:00,39.53,39.54,39.3,39.41,1570200.0,28.0775,28.0846,27.9141,27.9923,1570200.0
2012-11-14 11:00:00,39.4,39.46,39.31,39.42,1095900.0,27.9852,28.0278,27.9212,27.9994,1095900.0
2012-11-14 11:10:00,39.42,39.51,39.36,39.48,867500.0,27.9994,28.0633,27.9567,28.042,867500.0
2012-11-14 11:20:00,39.48,39.5,39.4,39.47,644800.0,28.042,28.0562,27.9852,28.0349,644800.0
2012-11-14 11:30:00,39.47,39.5,39.4,39.5,838000.0,28.0349,28.0562,27.9852,28.0562,838000.0
2012-11-14 11:40:00,39.49,39.53,39.39,39.49,702000.0,28.0491,28.0775,27.9781,28.0491,702000.0
2012-11-14 11:50:00,39.5,39.54,39.43,39.52,517800.0,28.0562,28.0846,28.0065,28.0704,517800.0
2012-11-14 12:00:00,39.52,39.58,39.5,39.52,336200.0,28.0704,28.113,28.0562,28.0704,336200.0
2012-11-14 12:10:00,39.52,39.54,39.45,39.51,365400.0,28.0704,28.0846,28.0207,28.0633,365400.0
2012-11-14 12:20:00,39.51,39.56,39.48,39.55,341900.0,28.0633,28.0988,28.042,28.0917,341900.0
2012-11-14 12:30:00,39.55,39.57,39.46,39.47,290600.0,28.0917,28.1059,28.0278,28.0349,290600.0
2012-11-14 12:40:00,39.47,39.51,39.45,39.48,450800.0,28.0349,28.0633,28.0207,28.042,450800.0
2012-11-14 12:50:00,39.47,39.51,39.45,39.46,248600.0,28.0349,28.0633,28.0207,28.0278,248600.0
2012-11-14 13:00:00,39.47,39.48,39.42,39.43,236100.0,28.0349,28.042,27.9994,28.0065,236100.0
2012-11-14 13:10:00,39.43,39.51,39.42,39.51,482800.0,28.0065,28.0633,27.9994,28.0633,482800.0
2012-11-14 13:20:00,39.51,39.57,39.47,39.5,383100.0,28.0633,28.1059,28.0349,28.0562,383100.0
2012-11-14 13:30:00,39.5,39.62,39.46,39.57,589500.0,28.0562,28.1414,28.0278,28.1059,589500.0
2012-11-14 13:40:00,39.58,39.66,39.55,39.63,467300.0,28.113,28.1698,28.0917,28.1485,467300.0
2012-11-14 13:50:00,39.64,39.71,39.59,39.71,267300.0,28.1556,28.2053,28.1201,28.2053,267300.0
2012-11-14 14:00:00,39.71,39.77,39.66,39.68,596100.0,28.2053,28.248,28.1698,28.184,596100.0
2012-11-14 14:10:00,39.68,39.7,39.5,39.52,495300.0,28.184,28.1982,28.0562,28.0704,495300.0
2012-11-14 14:20:00,39.51,39.63,39.5,39.61,302400.0,28.0633,28.1485,28.0562,28.1343,302400.0
2012-11-14 14:30:00,39.61,39.61,39.5,39.53,312800.0,28.1343,28.1343,28.0562,28.0775,312800.0
2012-11-14 14:40:00,39.53,39.57,39.47,39.56,389200.0,28.0775,28.1059,28.0349,28.0988,389200.0
2012-11-14 14:50:00,39.55,39.61,39.54,39.55,350500.0,28.0917,28.1343,28.0846,28.0917,350500.0
2012-11-14 15:00:00,39.55,39.56,39.36,39.41,593500.0,28.0917,28.0988,27.9567,27.9923,593500.0
2012-11-14 15:10:00,39.42,39.45,39.3,39.34,602000.0,27.9994,28.0207,27.9141,27.9425,602000.0
2012-11-14 15:20:00,39.33,39.34,39.16,39.29,1346800.0,27.9354,27.9425,27.8147,27.907,1346800.0
2012-11-14 15:30:00,39.29,39.37,39.21,39.34,1032400.0,27.907,27.9639,27.8502,27.9425,1032400.0
2012-11-14 15:40:00,39.34,39.34,39.18,39.21,1282700.0,27.9425,27.9425,27.8289,27.8502,1282700.0
2012-11-14 15:50:00,39.21,39.29,39.13,39.29,2983300.0,27.8502,27.907,27.7934,27.907,2983300.0
2012-11-15 09:30:00,39.04,39.45,38.97,39.44,2011000.0,27.7295,28.0207,27.6797,28.0136,2011000.0
2012-11-15 09:40:00,39.45,39.46,39.25,39.26,748600.0,28.0207,28.0278,27.8786,27.8857,748600.0
2012-11-15 09:50:00,39.26,39.31,39.19,39.27,794300.0,27.8857,27.9212,27.836,27.8928,794300.0
2012-11-15 10:00:00,39.27,39.56,39.15,39.47,1688600.0,27.8928,28.0988,27.8076,28.0349,1688600.0
2012-11-15 10:10:00,39.47,39.64,39.35,39.54,915300.0,28.0349,28.1556,27.9496,28.0846,915300.0
2012-11-15 10:20:00,39.54,39.58,39.47,39.5,755900.0,28.0846,28.113,28.0349,28.0562,755900.0
2012-11-15 10:30:00,39.5,39.67,39.49,39.55,668300.0,28.0562,28.1769,28.0491,28.0917,668300.0
2012-11-15 10:40:00,39.55,39.59,39.42,39.43,575300.0,28.0917,28.1201,27.9994,28.0065,575300.0
2012-11-15 10:50:00,39.43,39.53,39.42,39.43,355400.0,28.0065,28.0775,27.9994,28.0065,355400.0
2012-11-15 11:00:00,39.43,39.46,39.27,39.34,494600.0,28.0065,28.0278,27.8928,27.9425,494600.0
2012-11-15 11:10:00,39.34,39.41,39.26,39.28,340700.0,27.9425,27.9923,27.8857,27.8999,340700.0
2012-11-15 11:20:00,39.27,39.41,39.26,39.35,343500.0,27.8928,27.9923,27.8857,27.9496,343500.0
2012-11-15 11:30:00,39.35,39.43,39.33,39.43,310300.0,27.9496,28.0065,27.9354,28.0065,310300.0
2012-11-15 11:40:00,39.42,39.44,39.16,39.21,521600.0,27.9994,28.0136,27.8147,27.8502,521600.0
2012-11-15 11:50:00,39.2,39.35,39.2,39.32,440300.0,27.8431,27.9496,27.8431,27.9283,440300.0
2012-11-15 12:00:00,39.31,39.36,39.25,39.36,545800.0,27.9212,27.9567,27.8786,27.9567,545800.0
2012-11-15 12:10:00,39.35,39.46,39.35,39.46,412500.0,27.9496,28.0278,27.9496,28.0278,412500.0
2012-11-15 12:20:00,39.45,39.46,39.31,39.38,356800.0,28.0207,28.0278,27.9212,27.971,356800.0
2012-11-15 12:30:00,39.38,39.42,39.31,39.39,367000.0,27.971,27.9994,27.9212,27.9781,367000.0
2012-11-15 12:40:00,39.4,39.41,39.35,39.41,210900.0,27.9852,27.9923,27.9496,27.9923,210900.0
2012-11-15 12:50:00,39.41,39.43,39.37,39.39,257800.0,27.9923,28.0065,27.9639,27.9781,257800.0
2012-11-15 13:00:00,39.39,39.42,39.31,39.4,452600.0,27.9781,27.9994,27.9212,27.9852,452600.0
2012-11-15 13:10:00,39.4,39.47,39.39,39.44,254700.0,27.9852,28.0349,27.9781,28.0136,254700.0
2012-11-15 13:20:00,39.43,39.54,39.43,39.51,464700.0,28.0065,28.0846,28.0065,28.0633,464700.0
2012-11-15 13:30:00,39.51,39.54,39.47,39.49,841500.0,28.0633,28.0846,28.0349,28.0491,841500.0
2012-11-15 13:40:00,39.5,39.56,39.49,39.52,324700.0,28.0562,28.0988,28.0491,28.0704,324700.0
2012-11-15 13:50:00,39.52,39.72,39.49,39.58,779900.0,28.0704,28.2125,28.0491,28.113,779900.0
2012-11-15 14:00:00,39.57,39.58,39.43,39.46,420300.0,28.1059,28.113,28.0065,28.0278,420300.0
2012-11-15 14:10:00,39.45,39.51,39.35,39.4,352200.0,28.0207,28.0633,27.9496,27.9852,352200.0
2012-11-15 14:20:00,39.4,39.48,39.34,39.45,367900.0,27.9852,28.042,27.9425,28.0207,367900.0
2012-11-15 14:30:00,39.45,39.45,39.39,39.42,335800.0,28.0207,28.0207,27.9781,27.9994,335800.0
2012-11-15 14:40:00,39.41,39.53,39.41,39.48,341700.0,27.9923,28.0775,27.9923,28.042,341700.0
2012-11-15 14:50:00,39.49,39.55,39.47,39.48,452600.0,28.0491,28.0917,28.0349,28.042,452600.0
2012-11-15 15:00:00,39.47,39.48,39.23,39.29,465100.0,28.0349,28.042,27.8644,27.907,465100.0
2012-11-15 15:10:00,39.29,39.38,39.28,39.34,313900.0,27.907,27.971,27.8999,27.9425,313900.0
2012-11-15 15:20:00,39.33,39.37,39.26,39.26,315900.0,27.9354,27.9639,27.8857,27.8857,315900.0
2012-11-15 15:30:00,39.26,39.35,39.23,39.35,481000.0,27.8857,27.9496,27.8644,27.9496,481000.0
2012-11-15 15:40:00,39.34,39.52,39.34,39.44,1042300.0,27.9425,28.0704,27.9425,28.0136,1042300.0
2012-11-15 15:50:00,39.44,39.46,39.39,39.42,1437600.0,28.0136,28.0278,27.9781,27.9994,1437600.0
2012-11-16 09:30:00,39.4,39.59,39.22,39.33,3031200.0,27.9852,28.1201,27.8573,27.9354,3031200.0
2012-11-16 09:40:00,39.33,39.38,39.04,39.11,1145100.0,27.9354,27.971,27.7295,27.7792,1145100.0
2012-11-16 09:50:00,39.1,39.13,38.88,38.98,945200.0,27.7721,27.7934,27.6158,27.6868,945200.0
2012-11-16 10:00:00,38.97,39.01,38.83,38.93,1158600.0,27.6797,27.7082,27.5803,27.6513,1158600.0
2012-11-16 10:10:00,38.93,38.97,38.83,38.91,1255100.0,27.6513,27.6797,27.5803,27.6371,1255100.0
2012-11-16 10:20:00,38.9,39.02,38.87,38.97,521600.0,27.63,27.7153,27.6087,27.6797,521600.0
2012-11-16 10:30:00,38.97,39.0,38.9,38.94,634800.0,27.6797,27.701,27.63,27.6584,634800.0
2012-11-16 10:40:00,38.93,39.03,38.91,39.03,698400.0,27.6513,27.7224,27.6371,27.7224,698400.0
2012-11-16 10:50:00,39.02,39.04,38.96,38.96,506100.0,27.7153,27.7295,27.6726,27.6726,506100.0
2012-11-16 11:00:00,38.97,39.13,38.91,39.03,786400.0,27.6797,27.7934,27.6371,27.7224,786400.0
2012-11-16 11:10:00,39.02,39.05,38.95,38.95,329900.0,27.7153,27.7366,27.6655,27.6655,329900.0
2012-11-16 11:20:00,38.95,39.03,38.86,38.88,616500.0,27.6655,27.7224,27.6016,27.6158,616500.0
2012-11-16 11:30:00,38.89,39.19,38.89,39.16,870800.0,27.6229,27.836,27.6229,27.8147,870800.0
2012-11-16 11:40:00,39.16,39.43,39.15,39.36,1451400.0,27.8147,28.0065,27.8076,27.9567,1451400.0
2012-11-16 11:50:00,39.35,39.58,39.35,39.53,1031200.0,27.9496,28.113,27.9496,28.0775,1031200.0
2012-11-16 12:00:00,39.55,39.67,39.51,39.57,985400.0,28.0917,28.1769,28.0633,28.1059,985400.0
2012-11-16 12:10:00,39.57,39.67,39.51,39.56,631100.0,28.1059,28.1769,28.0633,28.0988,631100.0
2012-11-16 12:20:00,39.56,39.61,39.43,39.52,677200.0,28.0988,28.1343,28.0065,28.0704,677200.0
2012-11-16 12:30:00,39.52,39.64,39.51,39.59,450200.0,28.0704,28.1556,28.0633,28.1201,450200.0
2012-11-16 12:40:00,39.58,39.62,39.55,39.56,506700.0,28.113,28.1414,28.0917,28.0988,506700.0
2012-11-16 12:50:00,39.56,39.56,39.42,39.47,432700.0,28.0988,28.0988,27.9994,28.0349,432700.0
2012-11-16 13:00:00,39.47,39.48,39.39,39.44,468700.0,28.0349,28.042,27.9781,28.0136,468700.0
2012-11-16 13:10:00,39.45,39.45,39.23,39.23,309100.0,28.0207,28.0207,27.8644,27.8644,309100.0
2012-11-16 13:20:00,39.23,39.44,39.23,39.44,253800.0,27.8644,28.0136,27.8644,28.0136,253800.0
2012-11-16 13:30:00,39.44,39.45,39.34,39.34,271000.0,28.0136,28.0207,27.9425,27.9425,271000.0
2012-11-16 13:40:00,39.34,39.34,39.28,39.31,448700.0,27.9425,27.9425,27.8999,27.9212,448700.0
2012-11-16 13:50:00,39.31,39.33,39.24,39.25,490200.0,27.9212,27.9354,27.8715,27.8786,490200.0
2012-11-16 14:00:00,39.24,39.28,39.23,39.26,337000.0,27.8715,27.8999,27.8644,27.8857,337000.0
2012-11-16 14:10:00,39.26,39.26,39.18,39.23,390800.0,27.8857,27.8857,27.8289,27.8644,390800.0
2012-11-16 14:20:00,39.24,39.24,39.05,39.06,661500.0,27.8715,27.8715,27.7366,27.7437,661500.0
2012-11-16 14:30:00,39.06,39.11,38.98,39.09,488700.0,27.7437,27.7792,27.6868,27.765,488700.0
2012-11-16 14:40:00,39.1,39.11,39.07,39.09,379100.0,27.7721,27.7792,27.7508,27.765,379100.0
2012-11-16 14:50:00,39.09,39.16,39.09,39.14,511300.0,27.765,27.8147,27.765,27.8005,511300.0
2012-11-16 15:00:00,39.14,39.23,39.1,39.23,485000.0,27.8005,27.8644,27.7721,27.8644,485000.0
2012-11-16 15:10:00,39.23,39.32,39.18,39.32,638200.0,27.8644,27.9283,27.8289,27.9283,638200.0
2012-11-16 15:20:00,39.31,39.43,39.31,39.4,528100.0,27.9212,28.0065,27.9212,27.9852,528100.0
2012-11-16 15:30:00,39.39,39.51,39.38,39.44,574300.0,27.9781,28.0633,27.971,28.0136,574300.0
2012-11-16 15:40:00,39.44,39.53,39.39,39.4,870200.0,28.0136,28.0775,27.9781,27.9852,870200.0
2012-11-16 15:50:00,39.4,39.59,39.38,39.59,2022300.0,27.9852,28.1201,27.971,28.1201,2022300.0
2012-11-19 09:30:00,40.09,40.45,40.09,40.4,1767400.0,28.4753,28.731,28.4753,28.6954,1767400.0
2012-11-19 09:40:00,40.41,40.47,40.26,40.45,1228400.0,28.7025,28.7452,28.596,28.731,1228400.0
2012-11-19 09:50:00,40.45,40.54,40.4,40.52,887800.0,28.731,28.7949,28.6954,28.7807,887800.0
2012-11-19 10:00:00,40.52,40.55,40.42,40.43,737800.0,28.7807,28.802,28.7096,28.7168,737800.0
2012-11-19 10:10:00,40.43,40.61,40.4,40.59,717300.0,28.7168,28.8446,28.6954,28.8304,717300.0
2012-11-19 10:20:00,40.59,40.64,40.48,40.5,787700.0,28.8304,28.8659,28.7523,28.7665,787700.0
2012-11-19 10:30:00,40.5,40.53,40.38,40.41,683900.0,28.7665,28.7878,28.6812,28.7025,683900.0
2012-11-19 10:40:00,40.4,40.47,40.35,40.44,719200.0,28.6954,28.7452,28.6599,28.7239,719200.0
2012-11-19 10:50:00,40.45,40.47,40.37,40.4,537200.0,28.731,28.7452,28.6741,28.6954,537200.0
2012-11-19 11:00:00,40.4,40.43,40.35,40.39,499300.0,28.6954,28.7168,28.6599,28.6883,499300.0
2012-11-19 11:10:00,40.39,40.47,40.37,40.46,411500.0,28.6883,28.7452,28.6741,28.7381,411500.0
2012-11-19 11:20:00,40.46,40.5,40.45,40.47,354100.0,28.7381,28.7665,28.731,28.7452,354100.0
2012-11-19 11:30:00,40.47,40.48,40.42,40.47,386400.0,28.7452,28.7523,28.7096,28.7452,386400.0
2012-11-19 11:40:00,40.47,40.5,40.42,40.5,349700.0,28.7452,28.7665,28.7096,28.7665,349700.0
2012-11-19 11:50:00,40.5,40.55,40.49,40.54,408900.0,28.7665,28.802,28.7594,28.7949,408900.0
2012-11-19 12:00:00,40.53,40.61,40.53,40.55,416000.0,28.7878,28.8446,28.7878,28.802,416000.0
2012-11-19 12:10:00,40.55,40.64,40.54,40.64,442000.0,28.802,28.8659,28.7949,28.8659,442000.0
2012-11-19 12:20:00,40.64,40.64,40.59,40.64,431800.0,28.8659,28.8659,28.8304,28.8659,431800.0
2012-11-19 12:30:00,40.64,40.7,40.63,40.69,542600.0,28.8659,28.9085,28.8588,28.9014,542600.0
2012-11-19 12:40:00,40.68,40.7,40.65,40.66,718600.0,28.8943,28.9085,28.873,28.8801,718600.0
2012-11-19 12:50:00,40.66,40.66,40.63,40.65,355700.0,28.8801,28.8801,28.8588,28.873,355700.0
2012-11-19 13:00:00,40.64,40.7,40.63,40.7,401700.0,28.8659,28.9085,28.8588,28.9085,401700.0
2012-11-19 13:10:00,40.7,40.7,40.58,40.59,446600.0,28.9085,28.9085,28.8233,28.8304,446600.0
2012-11-19 13:20:00,40.59,40.65,40.57,40.61,336900.0,28.8304,28.873,28.8162,28.8446,336900.0
2012-11-19 13:30:00,40.61,40.66,40.56,40.56,253500.0,28.8446,28.8801,28.8091,28.8091,253500.0
2012-11-19 13:40:00,40.57,40.57,40.49,40.52,224400.0,28.8162,28.8162,28.7594,28.7807,224400.0
2012-11-19 13:50:00,40.52,40.53,40.46,40.48,249300.0,28.7807,28.7878,28.7381,28.7523,249300.0
2012-11-19 14:00:00,40.49,40.56,40.49,40.55,323900.0,28.7594,28.8091,28.7594,28.802,323900.0
2012-11-19 14:10:00,40.54,40.58,40.53,40.56,230200.0,28.7949,28.8233,28.7878,28.8091,230200.0
2012-11-19 14:20:00,40.56,40.57,40.53,40.55,265300.0,28.8091,28.8162,28.7878,28.802,265300.0
2012-11-19 14:30:00,40.55,40.56,40.47,40.5,310300.0,28.802,28.8091,28.7452,28.7665,310300.0
2012-11-19 14:40:00,40.5,40.66,40.49,40.65,446800.0,28.7665,28.8801,28.7594,28.873,446800.0
2012-11-19 14:50:00,40.65,40.66,40.59,40.63,223700.0,28.873,28.8801,28.8304,28.8588,223700.0
2012-11-19 15:00:00,40.62,40.63,40.55,40.56,290800.0,28.8517,28.8588,28.802,28.8091,290800.0
2012-11-19 15:10:00,40.55,40.63,40.55,40.55,319900.0,28.802,28.8588,28.802,28.802,319900.0
2012-11-19 15:20:00,40.57,40.6,40.48,40.48,436300.0,28.8162,28.8375,28.7523,28.7523,436300.0
2012-11-19 15:30:00,40.49,40.5,40.44,40.47,655100.0,28.7594,28.7665,28.7239,28.7452,655100.0
2012-11-19 15:40:00,40.47,40.5,40.43,40.44,924800.0,28.7452,28.7665,28.7168,28.7239,924800.0
2012-11-19 15:50:00,40.44,40.59,40.41,40.58,2431500.0,28.7239,28.8304,28.7025,28.8233,2431500.0
2012-11-20 09:30:00,40.33,40.51,40.26,40.29,1010100.0,28.6457,28.7736,28.596,28.6173,1010100.0
2012-11-20 09:40:00,40.3,40.51,40.25,40.5,692200.0,28.6244,28.7736,28.5889,28.7665,692200.0
2012-11-20 09:50:00,40.51,40.68,40.46,40.67,727600.0,28.7736,28.8943,28.7381,28.8872,727600.0
2012-11-20 10:00:00,40.66,40.7,40.6,40.61,570600.0,28.8801,28.9085,28.8375,28.8446,570600.0
2012-11-20 10:10:00,40.61,40.8,40.59,40.8,831700.0,28.8446,28.9796,28.8304,28.9796,831700.0
2012-11-20 10:20:00,40.8,40.89,40.76,40.88,525200.0,28.9796,29.0435,28.9511,29.0364,525200.0
2012-11-20 10:30:00,40.88,41.0,40.86,40.99,520000.0,29.0364,29.1216,29.0222,29.1145,520000.0
2012-11-20 10:40:00,40.98,41.02,40.95,40.96,548500.0,29.1074,29.1358,29.0861,29.0932,548500.0
2012-11-20 10:50:00,40.96,40.98,40.87,40.87,292000.0,29.0932,29.1074,29.0293,29.0293,292000.0
2012-11-20 11:00:00,40.88,40.9,40.81,40.84,349700.0,29.0364,29.0506,28.9867,29.008,349700.0
2012-11-20 11:10:00,40.85,40.9,40.83,40.88,198200.0,29.0151,29.0506,29.0009,29.0364,198200.0
2012-11-20 11:20:00,40.89,40.94,40.87,40.91,276600.0,29.0435,29.079,29.0293,29.0577,276600.0
2012-11-20 11:30:00,40.91,40.93,40.84,40.85,260900.0,29.0577,29.0719,29.008,29.0151,260900.0
2012-11-20 11:40:00,40.85,40.96,40.84,40.94,200600.0,29.0151,29.0932,29.008,29.079,200600.0
2012-11-20 11:50:00,40.93,41.05,40.89,41.01,409300.0,29.0719,29.1571,29.0435,29.1287,409300.0
2012-11-20 12:00:00,41.02,41.13,41.02,41.1,339300.0,29.1358,29.214,29.1358,29.1926,339300.0
2012-11-20 12:10:00,41.11,41.15,41.0,41.15,610200.0,29.1997,29.2282,29.1216,29.2282,610200.0
2012-11-20 12:20:00,41.14,41.18,41.04,41.05,442600.0,29.2211,29.2495,29.15,29.1571,442600.0
2012-11-20 12:30:00,41.04,41.06,40.93,40.93,294600.0,29.15,29.1642,29.0719,29.0719,294600.0
2012-11-20 12:40:00,40.92,40.93,40.84,40.89,229000.0,29.0648,29.0719,29.008,29.0435,229000.0
2012-11-20 12:50:00,40.88,40.98,40.87,40.94,183900.0,29.0364,29.1074,29.0293,29.079,183900.0
2012-11-20 13:00:00,40.93,40.94,40.75,40.75,268600.0,29.0719,29.079,28.944,28.944,268600.0
2012-11-20 13:10:00,40.75,40.75,40.55,40.7,852100.0,28.944,28.944,28.802,28.9085,852100.0
2012-11-20 13:20:00,40.7,40.75,40.52,40.52,433100.0,28.9085,28.944,28.7807,28.7807,433100.0
2012-11-20 13:30:00,40.51,40.61,40.51,40.56,378400.0,28.7736,28.8446,28.7736,28.8091,378400.0
2012-11-20 13:40:00,40.57,40.58,40.45,40.54,537200.0,28.8162,28.8233,28.731,28.7949,537200.0
2012-11-20 13:50:00,40.55,40.56,40.51,40.55,463200.0,28.802,28.8091,28.7736,28.802,463200.0
2012-11-20 14:00:00,40.55,40.59,40.51,40.58,267200.0,28.802,28.8304,28.7736,28.8233,267200.0
2012-11-20 14:10:00,40.58,40.7,40.58,40.63,206000.0,28.8233,28.9085,28.8233,28.8588,206000.0
2012-11-20 14:20:00,40.63,40.71,40.62,40.67,253800.0,28.8588,28.9156,28.8517,28.8872,253800.0
2012-11-20 14:30:00,40.67,40.67,40.52,40.56,243100.0,28.8872,28.8872,28.7807,28.8091,243100.0
2012-11-20 14:40:00,40.56,40.62,40.54,40.58,192500.0,28.8091,28.8517,28.7949,28.8233,192500.0
2012-11-20 14:50:00,40.58,40.61,40.56,40.61,195200.0,28.8233,28.8446,28.8091,28.8446,195200.0
2012-11-20 15:00:00,40.61,40.7,40.6,40.68,330700.0,28.8446,28.9085,28.8375,28.8943,330700.0
2012-11-20 15:10:00,40.67,40.71,40.62,40.7,715800.0,28.8872,28.9156,28.8517,28.9085,715800.0
2012-11-20 15:20:00,40.7,40.7,40.59,40.65,442100.0,28.9085,28.9085,28.8304,28.873,442100.0
2012-11-20 15:30:00,40.66,40.7,40.64,40.67,329400.0,28.8801,28.9085,28.8659,28.8872,329400.0
2012-11-20 15:40:00,40.67,40.74,40.65,40.73,421400.0,28.8872,28.9369,28.873,28.9298,421400.0
2012-11-20 15:50:00,40.73,40.74,40.68,40.7,1585500.0,28.9298,28.9369,28.8943,28.9085,1585500.0
2012-11-21 09:30:00,40.94,40.98,40.66,40.68,847700.0,29.079,29.1074,28.8801,28.8943,847700.0
2012-11-21 09:40:00,40.68,40.76,40.67,40.73,527400.0,28.8943,28.9511,28.8872,28.9298,527400.0
2012-11-21 09:50:00,40.73,40.8,40.67,40.69,751100.0,28.9298,28.9796,28.8872,28.9014,751100.0
2012-11-21 10:00:00,40.69,40.7,40.51,40.53,393400.0,28.9014,28.9085,28.7736,28.7878,393400.0
2012-11-21 10:10:00,40.52,40.63,40.52,40.57,265600.0,28.7807,28.8588,28.7807,28.8162,265600.0
2012-11-21 10:20:00,40.58,40.63,40.5,40.53,619500.0,28.8233,28.8588,28.7665,28.7878,619500.0
2012-11-21 10:30:00,40.53,40.55,40.47,40.52,706500.0,28.7878,28.802,28.7452,28.7807,706500.0
2012-11-21 10:40:00,40.52,40.55,40.5,40.52,522500.0,28.7807,28.802,28.7665,28.7807,522500.0
2012-11-21 10:50:00,40.53,40.55,40.5,40.54,200000.0,28.7878,28.802,28.7665,28.7949,200000.0
2012-11-21 11:00:00,40.54,40.57,40.51,40.55,197600.0,28.7949,28.8162,28.7736,28.802,197600.0
2012-11-21 11:10:00,40.55,40.57,40.51,40.51,159800.0,28.802,28.8162,28.7736,28.7736,159800.0
2012-11-21 11:20:00,40.51,40.52,40.44,40.52,392500.0,28.7736,28.7807,28.7239,28.7807,392500.0
2012-11-21 11:30:00,40.52,40.52,40.49,40.5,171800.0,28.7807,28.7807,28.7594,28.7665,171800.0
2012-11-21 11:40:00,40.5,40.54,40.4,40.4,309600.0,28.7665,28.7949,28.6954,28.6954,309600.0
2012-11-21 11:50:00,40.4,40.42,40.35,40.37,274200.0,28.6954,28.7096,28.6599,28.6741,274200.0
2012-11-21 12:00:00,40.37,40.41,40.35,40.36,210200.0,28.6741,28.7025,28.6599,28.667,210200.0
2012-11-21 12:10:00,40.35,40.42,40.35,40.37,169700.0,28.6599,28.7096,28.6599,28.6741,169700.0
2012-11-21 12:20:00,40.38,40.48,40.37,40.48,183800.0,28.6812,28.7523,28.6741,28.7523,183800.0
2012-11-21 12:30:00,40.47,40.52,40.45,40.48,194300.0,28.7452,28.7807,28.731,28.7523,194300.0
2012-11-21 12:40:00,40.48,40.61,40.48,40.6,239900.0,28.7523,28.8446,28.7523,28.8375,239900.0
2012-11-21 12:50:00,40.6,40.64,40.58,40.61,245200.0,28.8375,28.8659,28.8233,28.8446,245200.0
2012-11-21 13:00:00,40.63,40.68,40.62,40.68,193500.0,28.8588,28.8943,28.8517,28.8943,193500.0
2012-11-21 13:10:00,40.67,40.69,40.63,40.64,358100.0,28.8872,28.9014,28.8588,28.8659,358100.0
2012-11-21 13:20:00,40.65,40.65,40.6,40.61,142200.0,28.873,28.873,28.8375,28.8446,142200.0
2012-11-21 13:30:00,40.61,40.7,40.61,40.69,146600.0,28.8446,28.9085,28.8446,28.9014,146600.0
2012-11-21 13:40:00,40.69,40.73,40.68,40.72,278200.0,28.9014,28.9298,28.8943,28.9227,278200.0
2012-11-21 13:50:00,40.72,40.76,40.72,40.73,295600.0,28.9227,28.9511,28.9227,28.9298,295600.0
2012-11-21 14:00:00,40.73,40.75,40.69,40.72,163000.0,28.9298,28.944,28.9014,28.9227,163000.0
2012-11-21 14:10:00,40.72,40.73,40.63,40.63,130400.0,28.9227,28.9298,28.8588,28.8588,130400.0
2012-11-21 14:20:00,40.63,40.65,40.55,40.62,216800.0,28.8588,28.873,28.802,28.8517,216800.0
2012-11-21 14:30:00,40.63,40.68,40.59,40.65,161200.0,28.8588,28.8943,28.8304,28.873,161200.0
2012-11-21 14:40:00,40.65,40.7,40.64,40.68,129600.0,28.873,28.9085,28.8659,28.8943,129600.0
2012-11-21 14:50:00,40.68,40.7,40.65,40.66,122700.0,28.8943,28.9085,28.873,28.8801,122700.0
2012-11-21 15:00:00,40.65,40.73,40.62,40.73,268100.0,28.873,28.9298,28.8517,28.9298,268100.0
2012-11-21 15:10:00,40.72,40.73,40.66,40.73,274000.0,28.9227,28.9298,28.8801,28.9298,274000.0
2012-11-21 15:20:00,40.72,40.74,40.61,40.63,210800.0,28.9227,28.9369,28.8446,28.8588,210800.0
2012-11-21 15:30:00,40.63,40.65,40.6,40.61,234500.0,28.8588,28.873,28.8375,28.8446,234500.0
2012-11-21 15:40:00,40.61,40.64,40.58,40.63,262500.0,28.8446,28.8659,28.8233,28.8588,262500.0
2012-11-21 15:50:00,40.63,40.73,40.58,40.73,870000.0,28.8588,28.9298,28.8233,28.9298,870000.0
2012-11-23 09:30:00,41.1,41.14,40.97,40.98,689700.0,29.1926,29.2211,29.1003,29.1074,689700.0
2012-11-23 09:40:00,40.98,41.07,40.98,41.04,461100.0,29.1074,29.1713,29.1074,29.15,461100.0
2012-11-23 09:50:00,41.04,41.11,41.02,41.08,760500.0,29.15,29.1997,29.1358,29.1784,760500.0
2012-11-23 10:00:00,41.08,41.12,41.03,41.06,431800.0,29.1784,29.2068,29.1429,29.1642,431800.0
2012-11-23 10:10:00,41.06,41.15,41.05,41.15,265300.0,29.1642,29.2282,29.1571,29.2282,265300.0
2012-11-23 10:20:00,41.15,41.2,41.14,41.15,251200.0,29.2282,29.2637,29.2211,29.2282,251200.0
2012-11-23 10:30:00,41.16,41.2,41.12,41.17,201800.0,29.2353,29.2637,29.2068,29.2424,201800.0
2012-11-23 10:40:00,41.18,41.22,41.17,41.2,269700.0,29.2495,29.2779,29.2424,29.2637,269700.0
2012-11-23 10:50:00,41.19,41.21,41.1,41.13,310500.0,29.2566,29.2708,29.1926,29.214,310500.0
2012-11-23 11:00:00,41.13,41.17,41.06,41.09,321300.0,29.214,29.2424,29.1642,29.1855,321300.0
2012-11-23 11:10:00,41.09,41.1,41.04,41.04,167700.0,29.1855,29.1926,29.15,29.15,167700.0
2012-11-23 11:20:00,41.04,41.09,41.0,41.01,197900.0,29.15,29.1855,29.1216,29.1287,197900.0
2012-11-23 11:30:00,41.02,41.05,41.02,41.04,146100.0,29.1358,29.1571,29.1358,29.15,146100.0
2012-11-23 11:40:00,41.03,41.05,41.02,41.04,132200.0,29.1429,29.1571,29.1358,29.15,132200.0
2012-11-23 11:50:00,41.04,41.05,41.01,41.04,142200.0,29.15,29.1571,29.1287,29.15,142200.0
2012-11-23 12:00:00,41.04,41.09,41.01,41.03,243400.0,29.15,29.1855,29.1287,29.1429,243400.0
2012-11-23 12:10:00,41.02,41.05,40.99,40.99,141800.0,29.1358,29.1571,29.1145,29.1145,141800.0
2012-11-23 12:20:00,40.99,41.05,40.99,41.05,171700.0,29.1145,29.1571,29.1145,29.1571,171700.0
2012-11-23 12:30:00,41.05,41.12,41.04,41.12,291900.0,29.1571,29.2068,29.15,29.2068,291900.0
2012-11-23 12:40:00,41.12,41.14,41.07,41.11,389500.0,29.2068,29.2211,29.1713,29.1997,389500.0
2012-11-23 12:50:00,41.11,41.12,41.04,41.07,1427300.0,29.1997,29.2068,29.15,29.1713,1427300.0
2012-11-26 09:30:00,40.79,40.81,40.1,40.13,2477400.0,28.9725,28.9867,28.4824,28.5037,2477400.0
2012-11-26 09:40:00,40.13,40.31,40.09,40.29,1103900.0,28.5037,28.6315,28.4753,28.6173,1103900.0
2012-11-26 09:50:00,40.3,40.46,40.29,40.44,788000.0,28.6244,28.7381,28.6173,28.7239,788000.0
2012-11-26 10:00:00,40.44,40.49,40.36,40.4,740200.0,28.7239,28.7594,28.667,28.6954,740200.0
2012-11-26 10:10:00,40.41,40.44,40.32,40.43,422900.0,28.7025,28.7239,28.6386,28.7168,422900.0
2012-11-26 10:20:00,40.44,40.45,40.37,40.37,399900.0,28.7239,28.731,28.6741,28.6741,399900.0
2012-11-26 10:30:00,40.37,40.4,40.32,40.33,341400.0,28.6741,28.6954,28.6386,28.6457,341400.0
2012-11-26 10:40:00,40.34,40.36,40.32,40.34,282800.0,28.6528,28.667,28.6386,28.6528,282800.0
2012-11-26 10:50:00,40.34,40.35,40.26,40.27,366600.0,28.6528,28.6599,28.596,28.6031,366600.0
2012-11-26 11:00:00,40.27,40.33,40.25,40.29,558600.0,28.6031,28.6457,28.5889,28.6173,558600.0
2012-11-26 11:10:00,40.29,40.32,40.26,40.31,582500.0,28.6173,28.6386,28.596,28.6315,582500.0
2012-11-26 11:20:00,40.3,40.34,40.28,40.31,572200.0,28.6244,28.6528,28.6102,28.6315,572200.0
2012-11-26 11:30:00,40.31,40.33,40.27,40.3,477700.0,28.6315,28.6457,28.6031,28.6244,477700.0
2012-11-26 11:40:00,40.31,40.39,40.27,40.38,456500.0,28.6315,28.6883,28.6031,28.6812,456500.0
2012-11-26 11:50:00,40.38,40.38,40.27,40.31,549400.0,28.6812,28.6812,28.6031,28.6315,549400.0
2012-11-26 12:00:00,40.31,40.37,40.3,40.36,259500.0,28.6315,28.6741,28.6244,28.667,259500.0
2012-11-26 12:10:00,40.35,40.38,40.33,40.36,187500.0,28.6599,28.6812,28.6457,28.667,187500.0
2012-11-26 12:20:00,40.36,40.39,40.34,40.34,152100.0,28.667,28.6883,28.6528,28.6528,152100.0
2012-11-26 12:30:00,40.35,40.44,40.34,40.44,350800.0,28.6599,28.7239,28.6528,28.7239,350800.0
2012-11-26 12:40:00,40.44,40.45,40.4,40.44,216600.0,28.7239,28.731,28.6954,28.7239,216600.0
2012-11-26 12:50:00,40.44,40.47,40.41,40.46,188300.0,28.7239,28.7452,28.7025,28.7381,188300.0
2012-11-26 13:00:00,40.45,40.5,40.45,40.5,156700.0,28.731,28.7665,28.731,28.7665,156700.0
2012-11-26 13:10:00,40.5,40.54,40.48,40.53,416300.0,28.7665,28.7949,28.7523,28.7878,416300.0
2012-11-26 13:20:00,40.53,40.55,40.5,40.53,192100.0,28.7878,28.802,28.7665,28.7878,192100.0
2012-11-26 13:30:00,40.53,40.6,40.53,40.58,253100.0,28.7878,28.8375,28.7878,28.8233,253100.0
2012-11-26 13:40:00,40.58,40.58,40.47,40.5,248900.0,28.8233,28.8233,28.7452,28.7665,248900.0
2012-11-26 13:50:00,40.5,40.55,40.49,40.54,158300.0,28.7665,28.802,28.7594,28.7949,158300.0
2012-11-26 14:00:00,40.54,40.57,40.52,40.56,194700.0,28.7949,28.8162,28.7807,28.8091,194700.0
2012-11-26 14:10:00,40.57,40.59,40.53,40.54,170200.0,28.8162,28.8304,28.7878,28.7949,170200.0
2012-11-26 14:20:00,40.53,40.57,40.5,40.54,218500.0,28.7878,28.8162,28.7665,28.7949,218500.0
2012-11-26 14:30:00,40.55,40.6,40.54,40.59,224700.0,28.802,28.8375,28.7949,28.8304,224700.0
2012-11-26 14:40:00,40.59,40.6,40.56,40.58,145400.0,28.8304,28.8375,28.8091,28.8233,145400.0
2012-11-26 14:50:00,40.58,40.65,40.58,40.64,260400.0,28.8233,28.873,28.8233,28.8659,260400.0
2012-11-26 15:00:00,40.64,40.7,40.62,40.7,491300.0,28.8659,28.9085,28.8517,28.9085,491300.0
2012-11-26 15:10:00,40.69,40.71,40.66,40.69,286500.0,28.9014,28.9156,28.8801,28.9014,286500.0
2012-11-26 15:20:00,40.68,40.74,40.66,40.72,212300.0,28.8943,28.9369,28.8801,28.9227,212300.0
2012-11-26 15:30:00,40.71,40.73,40.66,40.72,294000.0,28.9156,28.9298,28.8801,28.9227,294000.0
2012-11-26 15:40:00,40.71,40.78,40.71,40.78,403900.0,28.9156,28.9654,28.9156,28.9654,403900.0
2012-11-26 15:50:00,40.77,40.88,40.74,40.88,1218100.0,28.9582,29.0364,28.9369,29.0364,1218100.0
2012-11-27 09:30:00,40.87,41.06,40.81,40.93,984200.0,29.0293,29.1642,28.9867,29.0719,984200.0
2012-11-27 09:40:00,40.93,41.14,40.93,41.14,757000.0,29.0719,29.2211,29.0719,29.2211,757000.0
2012-11-27 09:50:00,41.15,41.18,41.05,41.17,472900.0,29.2282,29.2495,29.1571,29.2424,472900.0
2012-11-27 10:00:00,41.16,41.2,41.03,41.13,578400.0,29.2353,29.2637,29.1429,29.214,578400.0
2012-11-27 10:10:00,41.13,41.14,40.91,40.96,756200.0,29.214,29.2211,29.0577,29.0932,756200.0
2012-11-27 10:20:00,40.95,40.97,40.84,40.88,666900.0,29.0861,29.1003,29.008,29.0364,666900.0
2012-11-27 10:30:00,40.88,40.97,40.81,40.95,744200.0,29.0364,29.1003,28.9867,29.0861,744200.0
2012-11-27 10:40:00,40.95,41.08,40.95,41.08,524200.0,29.0861,29.1784,29.0861,29.1784,524200.0
2012-11-27 10:50:00,41.07,41.1,41.0,41.05,311800.0,29.1713,29.1926,29.1216,29.1571,311800.0
2012-11-27 11:00:00,41.05,41.09,41.02,41.03,217800.0,29.1571,29.1855,29.1358,29.1429,217800.0
2012-11-27 11:10:00,41.03,41.06,41.03,41.04,142900.0,29.1429,29.1642,29.1429,29.15,142900.0
2012-11-27 11:20:00,41.03,41.09,40.92,41.08,651500.0,29.1429,29.1855,29.0648,29.1784,651500.0
2012-11-27 11:30:00,41.07,41.14,41.03,41.14,363000.0,29.1713,29.2211,29.1429,29.2211,363000.0
2012-11-27 11:40:00,41.14,41.15,41.07,41.14,315800.0,29.2211,29.2282,29.1713,29.2211,315800.0
2012-11-27 11:50:00,41.14,41.2,41.13,41.14,377200.0,29.2211,29.2637,29.214,29.2211,377200.0
2012-11-27 12:00:00,41.14,41.18,41.12,41.14,221900.0,29.2211,29.2495,29.2068,29.2211,221900.0
2012-11-27 12:10:00,41.15,41.16,41.06,41.1,230300.0,29.2282,29.2353,29.1642,29.1926,230300.0
2012-11-27 12:20:00,41.1,41.11,41.05,41.05,181100.0,29.1926,29.1997,29.1571,29.1571,181100.0
2012-11-27 12:30:00,41.05,41.06,40.97,41.01,288300.0,29.1571,29.1642,29.1003,29.1287,288300.0
2012-11-27 12:40:00,41.01,41.05,40.97,41.0,197700.0,29.1287,29.1571,29.1003,29.1216,197700.0
2012-11-27 12:50:00,40.99,41.01,40.91,40.96,174300.0,29.1145,29.1287,29.0577,29.0932,174300.0
2012-11-27 13:00:00,40.96,40.97,40.88,40.94,204700.0,29.0932,29.1003,29.0364,29.079,204700.0
2012-11-27 13:10:00,40.94,41.0,40.94,41.0,173100.0,29.079,29.1216,29.079,29.1216,173100.0
2012-11-27 13:20:00,41.0,41.0,40.92,40.97,245000.0,29.1216,29.1216,29.0648,29.1003,245000.0
2012-11-27 13:30:00,40.96,41.04,40.96,41.01,464800.0,29.0932,29.15,29.0932,29.1287,464800.0
2012-11-27 13:40:00,41.01,41.04,40.99,41.01,186900.0,29.1287,29.15,29.1145,29.1287,186900.0
2012-11-27 13:50:00,41.01,41.02,40.97,41.01,240100.0,29.1287,29.1358,29.1003,29.1287,240100.0
2012-11-27 14:00:00,41.02,41.02,40.96,41.01,302300.0,29.1358,29.1358,29.0932,29.1287,302300.0
2012-11-27 14:10:00,41.02,41.05,40.98,41.0,333300.0,29.1358,29.1571,29.1074,29.1216,333300.0
2012-11-27 14:20:00,41.01,41.01,40.67,40.73,832000.0,29.1287,29.1287,28.8872,28.9298,832000.0
2012-11-27 14:30:00,40.72,40.8,40.68,40.78,690300.0,28.9227,28.9796,28.8943,28.9654,690300.0
2012-11-27 14:40:00,40.77,40.82,40.68,40.76,517300.0,28.9582,28.9938,28.8943,28.9511,517300.0
2012-11-27 14:50:00,40.76,40.93,40.76,40.91,482800.0,28.9511,29.0719,28.9511,29.0577,482800.0
2012-11-27 15:00:00,40.9,40.95,40.83,40.92,441700.0,29.0506,29.0861,29.0009,29.0648,441700.0
2012-11-27 15:10:00,40.92,40.95,40.8,40.8,348000.0,29.0648,29.0861,28.9796,28.9796,348000.0
2012-11-27 15:20:00,40.81,40.87,40.78,40.84,304900.0,28.9867,29.0293,28.9654,29.008,304900.0
2012-11-27 15:30:00,40.84,40.86,40.66,40.71,725200.0,29.008,29.0222,28.8801,28.9156,725200.0
2012-11-27 15:40:00,40.71,40.78,40.66,40.78,657300.0,28.9156,28.9654,28.8801,28.9654,657300.0
2012-11-27 15:50:00,40.77,40.81,40.64,40.78,1855900.0,28.9582,28.9867,28.8659,28.9654,1855900.0
2012-11-28 09:30:00,40.49,40.64,40.4,40.5,1065400.0,28.7594,28.8659,28.6954,28.7665,1065400.0
2012-11-28 09:40:00,40.5,40.51,40.33,40.35,711400.0,28.7665,28.7736,28.6457,28.6599,711400.0
2012-11-28 09:50:00,40.35,40.38,40.21,40.22,969300.0,28.6599,28.6812,28.5605,28.5676,969300.0
2012-11-28 10:00:00,40.22,40.22,39.88,39.92,1295200.0,28.5676,28.5676,28.3261,28.3545,1295200.0
2012-11-28 10:10:00,39.93,40.07,39.9,40.07,1249300.0,28.3616,28.4611,28.3403,28.4611,1249300.0
2012-11-28 10:20:00,40.07,40.26,40.04,40.14,999600.0,28.4611,28.596,28.4397,28.5108,999600.0
2012-11-28 10:30:00,40.13,40.31,40.03,40.27,1350400.0,28.5037,28.6315,28.4326,28.6031,1350400.0
2012-11-28 10:40:00,40.27,40.39,40.26,40.33,958500.0,28.6031,28.6883,28.596,28.6457,958500.0
2012-11-28 10:50:00,40.31,40.33,40.22,40.31,643900.0,28.6315,28.6457,28.5676,28.6315,643900.0
2012-11-28 11:00:00,40.3,40.32,40.19,40.25,535000.0,28.6244,28.6386,28.5463,28.5889,535000.0
2012-11-28 11:10:00,40.26,40.33,40.25,40.32,833200.0,28.596,28.6457,28.5889,28.6386,833200.0
2012-11-28 11:20:00,40.32,40.34,40.27,40.32,613700.0,28.6386,28.6528,28.6031,28.6386,613700.0
2012-11-28 11:30:00,40.33,40.34,40.21,40.32,413000.0,28.6457,28.6528,28.5605,28.6386,413000.0
2012-11-28 11:40:00,40.32,40.33,40.27,40.28,224400.0,28.6386,28.6457,28.6031,28.6102,224400.0
2012-11-28 11:50:00,40.29,40.32,40.25,40.27,254100.0,28.6173,28.6386,28.5889,28.6031,254100.0
2012-11-28 12:00:00,40.27,40.3,40.13,40.22,406400.0,28.6031,28.6244,28.5037,28.5676,406400.0
2012-11-28 12:10:00,40.22,40.46,40.17,40.39,846000.0,28.5676,28.7381,28.5321,28.6883,846000.0
2012-11-28 12:20:00,40.38,40.51,40.34,40.48,675200.0,28.6812,28.7736,28.6528,28.7523,675200.0
2012-11-28 12:30:00,40.48,40.58,40.47,40.52,679800.0,28.7523,28.8233,28.7452,28.7807,679800.0
2012-11-28 12:40:00,40.53,40.56,40.48,40.49,349300.0,28.7878,28.8091,28.7523,28.7594,349300.0
2012-11-28 12:50:00,40.49,40.61,40.48,40.58,249100.0,28.7594,28.8446,28.7523,28.8233,249100.0
2012-11-28 13:00:00,40.57,40.58,40.44,40.44,204100.0,28.8162,28.8233,28.7239,28.7239,204100.0
2012-11-28 13:10:00,40.44,40.51,40.42,40.42,229200.0,28.7239,28.7736,28.7096,28.7096,229200.0
2012-11-28 13:20:00,40.42,40.59,40.42,40.59,170100.0,28.7096,28.8304,28.7096,28.8304,170100.0
2012-11-28 13:30:00,40.58,40.7,40.57,40.68,406300.0,28.8233,28.9085,28.8162,28.8943,406300.0
2012-11-28 13:40:00,40.68,40.75,40.66,40.7,308400.0,28.8943,28.944,28.8801,28.9085,308400.0
2012-11-28 13:50:00,40.7,40.7,40.64,40.67,229900.0,28.9085,28.9085,28.8659,28.8872,229900.0
2012-11-28 14:00:00,40.67,40.71,40.64,40.68,355900.0,28.8872,28.9156,28.8659,28.8943,355900.0
2012-11-28 14:10:00,40.68,40.7,40.58,40.59,183000.0,28.8943,28.9085,28.8233,28.8304,183000.0
2012-11-28 14:20:00,40.58,40.6,40.52,40.54,143500.0,28.8233,28.8375,28.7807,28.7949,143500.0
2012-11-28 14:30:00,40.54,40.69,40.54,40.66,272400.0,28.7949,28.9014,28.7949,28.8801,272400.0
2012-11-28 14:40:00,40.65,40.69,40.62,40.62,289500.0,28.873,28.9014,28.8517,28.8517,289500.0
2012-11-28 14:50:00,40.63,40.67,40.59,40.67,270900.0,28.8588,28.8872,28.8304,28.8872,270900.0
2012-11-28 15:00:00,40.66,40.81,40.64,40.78,497600.0,28.8801,28.9867,28.8659,28.9654,497600.0
2012-11-28 15:10:00,40.78,40.8,40.71,40.73,305400.0,28.9654,28.9796,28.9156,28.9298,305400.0
2012-11-28 15:20:00,40.73,40.84,40.72,40.81,568800.0,28.9298,29.008,28.9227,28.9867,568800.0
2012-11-28 15:30:00,40.8,40.88,40.79,40.79,595000.0,28.9796,29.0364,28.9725,28.9725,595000.0
2012-11-28 15:40:00,40.79,40.85,40.78,40.79,846300.0,28.9725,29.0151,28.9654,28.9725,846300.0
2012-11-28 15:50:00,40.79,40.88,40.79,40.84,1794100.0,28.9725,29.0364,28.9725,29.008,1794100.0
2012-11-29 09:30:00,41.15,41.25,41.05,41.19,901100.0,29.2282,29.2992,29.1571,29.2566,901100.0
2012-11-29 09:40:00,41.18,41.29,41.15,41.21,815600.0,29.2495,29.3276,29.2282,29.2708,815600.0
2012-11-29 09:50:00,41.21,41.24,41.14,41.24,366700.0,29.2708,29.2921,29.2211,29.2921,366700.0
2012-11-29 10:00:00,41.25,41.35,41.09,41.11,578900.0,29.2992,29.3702,29.1855,29.1997,578900.0
2012-11-29 10:10:00,41.1,41.12,40.92,41.09,652000.0,29.1926,29.2068,29.0648,29.1855,652000.0
2012-11-29 10:20:00,41.09,41.18,41.05,41.07,405000.0,29.1855,29.2495,29.1571,29.1713,405000.0
2012-11-29 10:30:00,41.07,41.1,41.0,41.07,329900.0,29.1713,29.1926,29.1216,29.1713,329900.0
2012-11-29 10:40:00,41.07,41.12,41.02,41.09,563200.0,29.1713,29.2068,29.1358,29.1855,563200.0
2012-11-29 10:50:00,41.09,41.23,41.08,41.2,376300.0,29.1855,29.285,29.1784,29.2637,376300.0
2012-11-29 11:00:00,41.2,41.26,41.19,41.22,352800.0,29.2637,29.3063,29.2566,29.2779,352800.0
2012-11-29 11:10:00,41.23,41.3,41.22,41.24,345300.0,29.285,29.3347,29.2779,29.2921,345300.0
2012-11-29 11:20:00,41.25,41.27,41.21,41.24,331900.0,29.2992,29.3134,29.2708,29.2921,331900.0
2012-11-29 11:30:00,41.24,41.29,41.22,41.25,346500.0,29.2921,29.3276,29.2779,29.2992,346500.0
2012-11-29 11:40:00,41.25,41.26,40.91,41.05,1164800.0,29.2992,29.3063,29.0577,29.1571,1164800.0
2012-11-29 11:50:00,41.06,41.15,40.97,41.04,459400.0,29.1642,29.2282,29.1003,29.15,459400.0
2012-11-29 12:00:00,41.04,41.1,40.98,41.07,377400.0,29.15,29.1926,29.1074,29.1713,377400.0
2012-11-29 12:10:00,41.06,41.19,41.04,41.14,364000.0,29.1642,29.2566,29.15,29.2211,364000.0
2012-11-29 12:20:00,41.14,41.2,41.12,41.18,148000.0,29.2211,29.2637,29.2068,29.2495,148000.0
2012-11-29 12:30:00,41.17,41.22,41.16,41.17,274600.0,29.2424,29.2779,29.2353,29.2424,274600.0
2012-11-29 12:40:00,41.17,41.19,41.06,41.09,407200.0,29.2424,29.2566,29.1642,29.1855,407200.0
2012-11-29 12:50:00,41.1,41.11,41.04,41.07,223500.0,29.1926,29.1997,29.15,29.1713,223500.0
2012-11-29 13:00:00,41.08,41.15,41.08,41.1,157000.0,29.1784,29.2282,29.1784,29.1926,157000.0
2012-11-29 13:10:00,41.1,41.13,41.06,41.11,194100.0,29.1926,29.214,29.1642,29.1997,194100.0
2012-11-29 13:20:00,41.1,41.16,41.08,41.16,164500.0,29.1926,29.2353,29.1784,29.2353,164500.0
2012-11-29 13:30:00,41.15,41.22,41.15,41.22,382700.0,29.2282,29.2779,29.2282,29.2779,382700.0
2012-11-29 13:40:00,41.22,41.26,41.2,41.23,231400.0,29.2779,29.3063,29.2637,29.285,231400.0
2012-11-29 13:50:00,41.23,41.27,41.21,41.21,235700.0,29.285,29.3134,29.2708,29.2708,235700.0
2012-11-29 14:00:00,41.22,41.28,41.21,41.26,435000.0,29.2779,29.3205,29.2708,29.3063,435000.0
2012-11-29 14:10:00,41.25,41.29,41.21,41.29,542800.0,29.2992,29.3276,29.2708,29.3276,542800.0
2012-11-29 14:20:00,41.29,41.3,41.24,41.26,217000.0,29.3276,29.3347,29.2921,29.3063,217000.0
2012-11-29 14:30:00,41.26,41.3,41.25,41.3,180500.0,29.3063,29.3347,29.2992,29.3347,180500.0
2012-11-29 14:40:00,41.29,41.34,41.27,41.31,308600.0,29.3276,29.3631,29.3134,29.3418,308600.0
2012-11-29 14:50:00,41.32,41.35,41.29,41.29,287800.0,29.3489,29.3702,29.3276,29.3276,287800.0
2012-11-29 15:00:00,41.29,41.3,41.19,41.21,268300.0,29.3276,29.3347,29.2566,29.2708,268300.0
2012-11-29 15:10:00,41.21,41.22,41.1,41.1,351000.0,29.2708,29.2779,29.1926,29.1926,351000.0
2012-11-29 15:20:00,41.1,41.12,40.98,41.09,564900.0,29.1926,29.2068,29.1074,29.1855,564900.0
2012-11-29 15:30:00,41.09,41.15,41.08,41.14,419100.0,29.1855,29.2282,29.1784,29.2211,419100.0
2012-11-29 15:40:00,41.14,41.25,41.13,41.23,790700.0,29.2211,29.2992,29.214,29.285,790700.0
2012-11-29 15:50:00,41.24,41.24,41.16,41.22,1132100.0,29.2921,29.2921,29.2353,29.2779,1132100.0
2012-11-30 09:30:00,40.99,41.19,40.97,41.13,816700.0,29.1145,29.2566,29.1003,29.214,816700.0
2012-11-30 09:40:00,41.13,41.28,41.08,41.09,524300.0,29.214,29.3205,29.1784,29.1855,524300.0
2012-11-30 09:50:00,41.09,41.21,41.09,41.18,462400.0,29.1855,29.2708,29.1855,29.2495,462400.0
2012-11-30 10:00:00,41.17,41.23,41.09,41.09,370900.0,29.2424,29.285,29.1855,29.1855,370900.0
2012-11-30 10:10:00,41.08,41.26,41.07,41.25,531100.0,29.1784,29.3063,29.1713,29.2992,531100.0
2012-11-30 10:20:00,41.25,41.34,41.24,41.27,555500.0,29.2992,29.3631,29.2921,29.3134,555500.0
2012-11-30 10:30:00,41.27,41.27,41.14,41.17,327200.0,29.3134,29.3134,29.2211,29.2424,327200.0
2012-11-30 10:40:00,41.16,41.2,41.09,41.1,631700.0,29.2353,29.2637,29.1855,29.1926,631700.0
2012-11-30 10:50:00,41.1,41.17,41.05,41.16,313800.0,29.1926,29.2424,29.1571,29.2353,313800.0
2012-11-30 11:00:00,41.16,41.17,41.06,41.06,368700.0,29.2353,29.2424,29.1642,29.1642,368700.0
2012-11-30 11:10:00,41.07,41.11,41.03,41.03,235200.0,29.1713,29.1997,29.1429,29.1429,235200.0
2012-11-30 11:20:00,41.03,41.1,41.01,41.07,226400.0,29.1429,29.1926,29.1287,29.1713,226400.0
2012-11-30 11:30:00,41.07,41.08,41.0,41.03,244700.0,29.1713,29.1784,29.1216,29.1429,244700.0
2012-11-30 11:40:00,41.03,41.08,41.03,41.05,196800.0,29.1429,29.1784,29.1429,29.1571,196800.0
2012-11-30 11:50:00,41.05,41.11,41.02,41.02,299400.0,29.1571,29.1997,29.1358,29.1358,299400.0
2012-11-30 12:00:00,41.03,41.05,40.95,40.98,261400.0,29.1429,29.1571,29.0861,29.1074,261400.0
2012-11-30 12:10:00,40.98,41.0,40.95,40.96,223300.0,29.1074,29.1216,29.0861,29.0932,223300.0
2012-11-30 12:20:00,40.96,41.01,40.95,40.97,215000.0,29.0932,29.1287,29.0861,29.1003,215000.0
2012-11-30 12:30:00,40.97,41.02,40.97,40.98,198300.0,29.1003,29.1358,29.1003,29.1074,198300.0
2012-11-30 12:40:00,40.98,41.0,40.91,40.97,218400.0,29.1074,29.1216,29.0577,29.1003,218400.0
2012-11-30 12:50:00,40.98,41.0,40.91,41.0,172500.0,29.1074,29.1216,29.0577,29.1216,172500.0
2012-11-30 13:00:00,40.99,41.0,40.94,40.95,312500.0,29.1145,29.1216,29.079,29.0861,312500.0
2012-11-30 13:10:00,40.95,40.97,40.91,40.95,409800.0,29.0861,29.1003,29.0577,29.0861,409800.0
2012-11-30 13:20:00,40.95,41.06,40.95,41.05,189100.0,29.0861,29.1642,29.0861,29.1571,189100.0
2012-11-30 13:30:00,41.05,41.07,40.98,40.99,185100.0,29.1571,29.1713,29.1074,29.1145,185100.0
2012-11-30 13:40:00,40.99,41.0,40.96,40.98,233400.0,29.1145,29.1216,29.0932,29.1074,233400.0
2012-11-30 13:50:00,40.99,41.0,40.94,40.98,157700.0,29.1145,29.1216,29.079,29.1074,157700.0
2012-11-30 14:00:00,40.99,41.01,40.97,41.0,241200.0,29.1145,29.1287,29.1003,29.1216,241200.0
2012-11-30 14:10:00,41.0,41.0,40.98,40.99,158400.0,29.1216,29.1216,29.1074,29.1145,158400.0
2012-11-30 14:20:00,40.99,41.02,40.98,41.0,226100.0,29.1145,29.1358,29.1074,29.1216,226100.0
2012-11-30 14:30:00,41.0,41.01,40.91,40.91,256100.0,29.1216,29.1287,29.0577,29.0577,256100.0
2012-11-30 14:40:00,40.92,40.97,40.9,40.94,342400.0,29.0648,29.1003,29.0506,29.079,342400.0
2012-11-30 14:50:00,40.94,40.95,40.89,40.9,226000.0,29.079,29.0861,29.0435,29.0506,226000.0
2012-11-30 15:00:00,40.89,40.91,40.85,40.87,370200.0,29.0435,29.0577,29.0151,29.0293,370200.0
2012-11-30 15:10:00,40.88,40.91,40.85,40.85,486000.0,29.0364,29.0577,29.0151,29.0151,486000.0
2012-11-30 15:20:00,40.86,40.9,40.85,40.89,407900.0,29.0222,29.0506,29.0151,29.0435,407900.0
2012-11-30 15:30:00,40.9,40.95,40.88,40.91,667800.0,29.0506,29.0861,29.0364,29.0577,667800.0
2012-11-30 15:40:00,40.92,41.01,40.91,40.98,1285700.0,29.0648,29.1287,29.0577,29.1074,1285700.0
2012-11-30 15:50:00,40.98,41.13,40.97,41.02,2315400.0,29.1074,29.214,29.1003,29.1358,2315400.0
2012-12-03 09:30:00,41.28,41.33,41.19,41.32,797300.0,29.3205,29.356,29.2566,29.3489,797300.0
2012-12-03 09:40:00,41.31,41.31,41.09,41.1,600900.0,29.3418,29.3418,29.1855,29.1926,600900.0
2012-12-03 09:50:00,41.09,41.2,41.08,41.19,346700.0,29.1855,29.2637,29.1784,29.2566,346700.0
2012-12-03 10:00:00,41.17,41.18,41.0,41.11,581800.0,29.2424,29.2495,29.1216,29.1997,581800.0
2012-12-03 10:10:00,41.11,41.17,41.07,41.16,397700.0,29.1997,29.2424,29.1713,29.2353,397700.0
2012-12-03 10:20:00,41.16,41.2,41.08,41.09,298300.0,29.2353,29.2637,29.1784,29.1855,298300.0
2012-12-03 10:30:00,41.09,41.11,41.01,41.02,325600.0,29.1855,29.1997,29.1287,29.1358,325600.0
2012-12-03 10:40:00,41.02,41.07,40.96,41.02,343300.0,29.1358,29.1713,29.0932,29.1358,343300.0
2012-12-03 10:50:00,41.01,41.03,40.86,40.95,371200.0,29.1287,29.1429,29.0222,29.0861,371200.0
2012-12-03 11:00:00,40.95,41.0,40.88,40.99,301500.0,29.0861,29.1216,29.0364,29.1145,301500.0
2012-12-03 11:10:00,41.0,41.08,40.98,41.08,264200.0,29.1216,29.1784,29.1074,29.1784,264200.0
2012-12-03 11:20:00,41.08,41.08,41.01,41.02,181100.0,29.1784,29.1784,29.1287,29.1358,181100.0
2012-12-03 11:30:00,41.02,41.15,40.99,41.13,338300.0,29.1358,29.2282,29.1145,29.214,338300.0
2012-12-03 11:40:00,41.12,41.3,41.08,41.25,500300.0,29.2068,29.3347,29.1784,29.2992,500300.0
2012-12-03 11:50:00,41.25,41.37,41.25,41.36,425000.0,29.2992,29.3844,29.2992,29.3773,425000.0
2012-12-03 12:00:00,41.36,41.36,41.26,41.28,225200.0,29.3773,29.3773,29.3063,29.3205,225200.0
2012-12-03 12:10:00,41.29,41.3,41.23,41.26,167200.0,29.3276,29.3347,29.285,29.3063,167200.0
2012-12-03 12:20:00,41.27,41.27,41.22,41.24,266100.0,29.3134,29.3134,29.2779,29.2921,266100.0
2012-12-03 12:30:00,41.24,41.3,41.23,41.27,190900.0,29.2921,29.3347,29.285,29.3134,190900.0
2012-12-03 12:40:00,41.27,41.27,41.17,41.17,172100.0,29.3134,29.3134,29.2424,29.2424,172100.0
2012-12-03 12:50:00,41.18,41.19,41.14,41.16,145800.0,29.2495,29.2566,29.2211,29.2353,145800.0
2012-12-03 13:00:00,41.16,41.16,41.07,41.08,193600.0,29.2353,29.2353,29.1713,29.1784,193600.0
2012-12-03 13:10:00,41.09,41.12,41.06,41.07,200600.0,29.1855,29.2068,29.1642,29.1713,200600.0
2012-12-03 13:20:00,41.07,41.09,41.03,41.06,138600.0,29.1713,29.1855,29.1429,29.1642,138600.0
2012-12-03 13:30:00,41.07,41.08,40.89,40.95,394000.0,29.1713,29.1784,29.0435,29.0861,394000.0
2012-12-03 13:40:00,40.95,40.97,40.93,40.97,277900.0,29.0861,29.1003,29.0719,29.1003,277900.0
2012-12-03 13:50:00,40.96,41.01,40.95,41.01,285000.0,29.0932,29.1287,29.0861,29.1287,285000.0
2012-12-03 14:00:00,41.0,41.04,40.96,41.03,230100.0,29.1216,29.15,29.0932,29.1429,230100.0
2012-12-03 14:10:00,41.04,41.06,41.0,41.02,196600.0,29.15,29.1642,29.1216,29.1358,196600.0
2012-12-03 14:20:00,41.02,41.04,40.98,41.01,258300.0,29.1358,29.15,29.1074,29.1287,258300.0
2012-12-03 14:30:00,41.01,41.02,40.9,40.9,219600.0,29.1287,29.1358,29.0506,29.0506,219600.0
2012-12-03 14:40:00,40.9,40.96,40.9,40.91,252500.0,29.0506,29.0932,29.0506,29.0577,252500.0
2012-12-03 14:50:00,40.91,40.95,40.9,40.91,244400.0,29.0577,29.0861,29.0506,29.0577,244400.0
2012-12-03 15:00:00,40.91,41.04,40.9,40.9,606600.0,29.0577,29.15,29.0506,29.0506,606600.0
2012-12-03 15:10:00,40.9,40.9,40.77,40.78,886900.0,29.0506,29.0506,28.9582,28.9654,886900.0
2012-12-03 15:20:00,40.79,40.87,40.78,40.85,399200.0,28.9725,29.0293,28.9654,29.0151,399200.0
2012-12-03 15:30:00,40.86,40.94,40.85,40.93,482200.0,29.0222,29.079,29.0151,29.0719,482200.0
2012-12-03 15:40:00,40.93,40.96,40.9,40.9,967200.0,29.0719,29.0932,29.0506,29.0506,967200.0
2012-12-03 15:50:00,40.9,40.94,40.75,40.81,1546000.0,29.0506,29.079,28.944,28.9867,1546000.0
2012-12-04 09:30:00,40.78,40.92,40.75,40.8,707100.0,28.9654,29.0648,28.944,28.9796,707100.0
2012-12-04 09:40:00,40.8,40.92,40.73,40.86,738500.0,28.9796,29.0648,28.9298,29.0222,738500.0
2012-12-04 09:50:00,40.87,40.89,40.78,40.79,434900.0,29.0293,29.0435,28.9654,28.9725,434900.0
2012-12-04 10:00:00,40.79,40.84,40.7,40.71,540900.0,28.9725,29.008,28.9085,28.9156,540900.0
2012-12-04 10:10:00,40.7,40.83,40.64,40.78,750500.0,28.9085,29.0009,28.8659,28.9654,750500.0
2012-12-04 10:20:00,40.79,40.8,40.65,40.68,420600.0,28.9725,28.9796,28.873,28.8943,420600.0
2012-12-04 10:30:00,40.68,40.7,40.64,40.69,377600.0,28.8943,28.9085,28.8659,28.9014,377600.0
2012-12-04 10:40:00,40.68,40.73,40.64,40.7,457600.0,28.8943,28.9298,28.8659,28.9085,457600.0
2012-12-04 10:50:00,40.7,40.7,40.64,40.65,345600.0,28.9085,28.9085,28.8659,28.873,345600.0
2012-12-04 11:00:00,40.66,40.67,40.58,40.59,419700.0,28.8801,28.8872,28.8233,28.8304,419700.0
2012-12-04 11:10:00,40.59,40.71,40.56,40.69,368100.0,28.8304,28.9156,28.8091,28.9014,368100.0
2012-12-04 11:20:00,40.68,40.69,40.52,40.55,583200.0,28.8943,28.9014,28.7807,28.802,583200.0
2012-12-04 11:30:00,40.55,40.64,40.52,40.62,270600.0,28.802,28.8659,28.7807,28.8517,270600.0
2012-12-04 11:40:00,40.62,40.75,40.61,40.73,266700.0,28.8517,28.944,28.8446,28.9298,266700.0
2012-12-04 11:50:00,40.72,40.77,40.7,40.73,307900.0,28.9227,28.9582,28.9085,28.9298,307900.0
2012-12-04 12:00:00,40.74,40.74,40.54,40.58,457900.0,28.9369,28.9369,28.7949,28.8233,457900.0
2012-12-04 12:10:00,40.57,40.58,40.44,40.55,651000.0,28.8162,28.8233,28.7239,28.802,651000.0
2012-12-04 12:20:00,40.56,40.56,40.4,40.49,636300.0,28.8091,28.8091,28.6954,28.7594,636300.0
2012-12-04 12:30:00,40.49,40.61,40.47,40.52,544200.0,28.7594,28.8446,28.7452,28.7807,544200.0
2012-12-04 12:40:00,40.53,40.64,40.52,40.58,314100.0,28.7878,28.8659,28.7807,28.8233,314100.0
2012-12-04 12:50:00,40.57,40.59,40.4,40.4,397800.0,28.8162,28.8304,28.6954,28.6954,397800.0
2012-12-04 13:00:00,40.41,40.43,40.2,40.29,1609700.0,28.7025,28.7168,28.5534,28.6173,1609700.0
2012-12-04 13:10:00,40.3,40.39,40.25,40.35,613000.0,28.6244,28.6883,28.5889,28.6599,613000.0
2012-12-04 13:20:00,40.36,40.49,40.33,40.47,609200.0,28.667,28.7594,28.6457,28.7452,609200.0
2012-12-04 13:30:00,40.47,40.53,40.46,40.5,580000.0,28.7452,28.7878,28.7381,28.7665,580000.0
2012-12-04 13:40:00,40.49,40.57,40.49,40.56,461300.0,28.7594,28.8162,28.7594,28.8091,461300.0
2012-12-04 13:50:00,40.57,40.65,40.54,40.6,556200.0,28.8162,28.873,28.7949,28.8375,556200.0
2012-12-04 14:00:00,40.61,40.65,40.5,40.5,293600.0,28.8446,28.873,28.7665,28.7665,293600.0
2012-12-04 14:10:00,40.5,40.55,40.44,40.54,372100.0,28.7665,28.802,28.7239,28.7949,372100.0
2012-12-04 14:20:00,40.55,40.57,40.48,40.48,303500.0,28.802,28.8162,28.7523,28.7523,303500.0
2012-12-04 14:30:00,40.48,40.5,40.36,40.37,580600.0,28.7523,28.7665,28.667,28.6741,580600.0
2012-12-04 14:40:00,40.37,40.49,40.37,40.41,418100.0,28.6741,28.7594,28.6741,28.7025,418100.0
2012-12-04 14:50:00,40.42,40.44,40.38,40.41,352100.0,28.7096,28.7239,28.6812,28.7025,352100.0
2012-12-04 15:00:00,40.4,40.47,40.4,40.44,324200.0,28.6954,28.7452,28.6954,28.7239,324200.0
2012-12-04 15:10:00,40.44,40.44,40.37,40.43,522900.0,28.7239,28.7239,28.6741,28.7168,522900.0
2012-12-04 15:20:00,40.43,40.54,40.41,40.54,506000.0,28.7168,28.7949,28.7025,28.7949,506000.0
2012-12-04 15:30:00,40.53,40.57,40.49,40.55,532300.0,28.7878,28.8162,28.7594,28.802,532300.0
2012-12-04 15:40:00,40.55,40.59,40.51,40.59,529000.0,28.802,28.8304,28.7736,28.8304,529000.0
2012-12-04 15:50:00,40.59,40.63,40.52,40.58,1694300.0,28.8304,28.8588,28.7807,28.8233,1694300.0
2012-12-05 09:30:00,40.68,40.84,40.66,40.83,926000.0,28.8943,29.008,28.8801,29.0009,926000.0
2012-12-05 09:40:00,40.82,40.87,40.62,40.83,1048000.0,28.9938,29.0293,28.8517,29.0009,1048000.0
2012-12-05 09:50:00,40.83,40.83,40.67,40.71,771000.0,29.0009,29.0009,28.8872,28.9156,771000.0
2012-12-05 10:00:00,40.72,40.82,40.67,40.72,756600.0,28.9227,28.9938,28.8872,28.9227,756600.0
2012-12-05 10:10:00,40.71,40.83,40.6,40.8,736400.0,28.9156,29.0009,28.8375,28.9796,736400.0
2012-12-05 10:20:00,40.8,40.85,40.75,40.76,450500.0,28.9796,29.0151,28.944,28.9511,450500.0
2012-12-05 10:30:00,40.76,40.83,40.75,40.79,433100.0,28.9511,29.0009,28.944,28.9725,433100.0
2012-12-05 10:40:00,40.79,40.8,40.64,40.66,608400.0,28.9725,28.9796,28.8659,28.8801,608400.0
2012-12-05 10:50:00,40.66,40.68,40.5,40.61,841200.0,28.8801,28.8943,28.7665,28.8446,841200.0
2012-12-05 11:00:00,40.61,40.73,40.56,40.7,658000.0,28.8446,28.9298,28.8091,28.9085,658000.0
2012-12-05 11:10:00,40.71,40.85,40.71,40.81,518700.0,28.9156,29.0151,28.9156,28.9867,518700.0
2012-12-05 11:20:00,40.82,41.02,40.8,40.97,997700.0,28.9938,29.1358,28.9796,29.1003,997700.0
2012-12-05 11:30:00,40.97,41.12,40.97,41.05,551300.0,29.1003,29.2068,29.1003,29.1571,551300.0
2012-12-05 11:40:00,41.04,41.14,41.03,41.13,407500.0,29.15,29.2211,29.1429,29.214,407500.0
2012-12-05 11:50:00,41.12,41.29,41.1,41.25,586700.0,29.2068,29.3276,29.1926,29.2992,586700.0
2012-12-05 12:00:00,41.24,41.37,41.24,41.33,766700.0,29.2921,29.3844,29.2921,29.356,766700.0
2012-12-05 12:10:00,41.33,41.35,41.23,41.3,548400.0,29.356,29.3702,29.285,29.3347,548400.0
2012-12-05 12:20:00,41.3,41.36,41.28,41.28,443400.0,29.3347,29.3773,29.3205,29.3205,443400.0
2012-12-05 12:30:00,41.27,41.44,41.27,41.38,802300.0,29.3134,29.4341,29.3134,29.3915,802300.0
2012-12-05 12:40:00,41.38,41.45,41.36,41.39,569700.0,29.3915,29.4412,29.3773,29.3986,569700.0
2012-12-05 12:50:00,41.38,41.43,41.37,41.42,621600.0,29.3915,29.427,29.3844,29.4199,621600.0
2012-12-05 13:00:00,41.42,41.45,41.36,41.41,395600.0,29.4199,29.4412,29.3773,29.4128,395600.0
2012-12-05 13:10:00,41.41,41.42,41.32,41.34,320800.0,29.4128,29.4199,29.3489,29.3631,320800.0
2012-12-05 13:20:00,41.34,41.35,41.26,41.28,319400.0,29.3631,29.3702,29.3063,29.3205,319400.0
2012-12-05 13:30:00,41.28,41.3,41.21,41.26,486300.0,29.3205,29.3347,29.2708,29.3063,486300.0
2012-12-05 13:40:00,41.27,41.28,41.21,41.24,306400.0,29.3134,29.3205,29.2708,29.2921,306400.0
2012-12-05 13:50:00,41.23,41.27,41.23,41.25,368600.0,29.285,29.3134,29.285,29.2992,368600.0
2012-12-05 14:00:00,41.26,41.31,41.19,41.19,680300.0,29.3063,29.3418,29.2566,29.2566,680300.0
2012-12-05 14:10:00,41.2,41.3,41.19,41.26,342100.0,29.2637,29.3347,29.2566,29.3063,342100.0
2012-12-05 14:20:00,41.26,41.27,41.19,41.22,287000.0,29.3063,29.3134,29.2566,29.2779,287000.0
2012-12-05 14:30:00,41.22,41.29,41.18,41.27,419400.0,29.2779,29.3276,29.2495,29.3134,419400.0
2012-12-05 14:40:00,41.27,41.33,41.27,41.28,543400.0,29.3134,29.356,29.3134,29.3205,543400.0
2012-12-05 14:50:00,41.27,41.33,41.26,41.32,381000.0,29.3134,29.356,29.3063,29.3489,381000.0
2012-12-05 15:00:00,41.32,41.43,41.31,41.43,648500.0,29.3489,29.427,29.3418,29.427,648500.0
2012-12-05 15:10:00,41.43,41.49,41.41,41.48,671200.0,29.427,29.4697,29.4128,29.4625,671200.0
2012-12-05 15:20:00,41.47,41.49,41.4,41.42,543600.0,29.4554,29.4697,29.4057,29.4199,543600.0
2012-12-05 15:30:00,41.42,41.45,41.32,41.34,615400.0,29.4199,29.4412,29.3489,29.3631,615400.0
2012-12-05 15:40:00,41.33,41.38,41.2,41.23,851200.0,29.356,29.3915,29.2637,29.285,851200.0
2012-12-05 15:50:00,41.23,41.3,41.15,41.2,1557500.0,29.285,29.3347,29.2282,29.2637,1557500.0
2012-12-06 09:30:00,41.25,41.37,41.11,41.36,853000.0,29.2992,29.3844,29.1997,29.3773,853000.0
2012-12-06 09:40:00,41.36,41.45,41.25,41.41,1099600.0,29.3773,29.4412,29.2992,29.4128,1099600.0
2012-12-06 09:50:00,41.41,41.55,41.37,41.5,858500.0,29.4128,29.5123,29.3844,29.4768,858500.0
2012-12-06 10:00:00,41.5,41.53,41.33,41.39,1166700.0,29.4768,29.4981,29.356,29.3986,1166700.0
2012-12-06 10:10:00,41.37,41.39,41.26,41.3,539700.0,29.3844,29.3986,29.3063,29.3347,539700.0
2012-12-06 10:20:00,41.3,41.36,41.24,41.33,479000.0,29.3347,29.3773,29.2921,29.356,479000.0
2012-12-06 10:30:00,41.33,41.46,41.3,41.46,538600.0,29.356,29.4483,29.3347,29.4483,538600.0
2012-12-06 10:40:00,41.46,41.47,41.34,41.43,436800.0,29.4483,29.4554,29.3631,29.427,436800.0
2012-12-06 10:50:00,41.42,41.45,41.34,41.4,384700.0,29.4199,29.4412,29.3631,29.4057,384700.0
2012-12-06 11:00:00,41.39,41.44,41.35,41.35,487300.0,29.3986,29.4341,29.3702,29.3702,487300.0
2012-12-06 11:10:00,41.35,41.37,41.31,41.34,243300.0,29.3702,29.3844,29.3418,29.3631,243300.0
2012-12-06 11:20:00,41.35,41.4,41.32,41.37,310100.0,29.3702,29.4057,29.3489,29.3844,310100.0
2012-12-06 11:30:00,41.37,41.44,41.35,41.43,532100.0,29.3844,29.4341,29.3702,29.427,532100.0
2012-12-06 11:40:00,41.42,41.45,41.38,41.42,318000.0,29.4199,29.4412,29.3915,29.4199,318000.0
2012-12-06 11:50:00,41.43,41.47,41.43,41.45,254800.0,29.427,29.4554,29.427,29.4412,254800.0
2012-12-06 12:00:00,41.45,41.46,41.4,41.42,213100.0,29.4412,29.4483,29.4057,29.4199,213100.0
2012-12-06 12:10:00,41.42,41.47,41.4,41.42,178100.0,29.4199,29.4554,29.4057,29.4199,178100.0
2012-12-06 12:20:00,41.42,41.43,41.35,41.37,281600.0,29.4199,29.427,29.3702,29.3844,281600.0
2012-12-06 12:30:00,41.37,41.39,41.32,41.33,315800.0,29.3844,29.3986,29.3489,29.356,315800.0
2012-12-06 12:40:00,41.32,41.33,41.2,41.23,563000.0,29.3489,29.356,29.2637,29.285,563000.0
2012-12-06 12:50:00,41.23,41.3,41.23,41.27,280800.0,29.285,29.3347,29.285,29.3134,280800.0
2012-12-06 13:00:00,41.26,41.31,41.25,41.29,176500.0,29.3063,29.3418,29.2992,29.3276,176500.0
2012-12-06 13:10:00,41.3,41.4,41.29,41.4,262300.0,29.3347,29.4057,29.3276,29.4057,262300.0
2012-12-06 13:20:00,41.4,41.48,41.38,41.43,243000.0,29.4057,29.4625,29.3915,29.427,243000.0
2012-12-06 13:30:00,41.44,41.49,41.43,41.43,179200.0,29.4341,29.4697,29.427,29.427,179200.0
2012-12-06 13:40:00,41.44,41.47,41.42,41.46,211800.0,29.4341,29.4554,29.4199,29.4483,211800.0
2012-12-06 13:50:00,41.45,41.48,41.42,41.46,192300.0,29.4412,29.4625,29.4199,29.4483,192300.0
2012-12-06 14:00:00,41.45,41.46,41.33,41.34,210300.0,29.4412,29.4483,29.356,29.3631,210300.0
2012-12-06 14:10:00,41.33,41.39,41.33,41.36,193300.0,29.356,29.3986,29.356,29.3773,193300.0
2012-12-06 14:20:00,41.36,41.4,41.35,41.38,203600.0,29.3773,29.4057,29.3702,29.3915,203600.0
2012-12-06 14:30:00,41.38,41.49,41.36,41.46,697600.0,29.3915,29.4697,29.3773,29.4483,697600.0
2012-12-06 14:40:00,41.47,41.47,41.37,41.39,239100.0,29.4554,29.4554,29.3844,29.3986,239100.0
2012-12-06 14:50:00,41.39,41.42,41.36,41.39,238100.0,29.3986,29.4199,29.3773,29.3986,238100.0
2012-12-06 15:00:00,41.38,41.45,41.38,41.41,254400.0,29.3915,29.4412,29.3915,29.4128,254400.0
2012-12-06 15:10:00,41.41,41.42,41.38,41.4,339100.0,29.4128,29.4199,29.3915,29.4057,339100.0
2012-12-06 15:20:00,41.4,41.43,41.38,41.4,323700.0,29.4057,29.427,29.3915,29.4057,323700.0
2012-12-06 15:30:00,41.39,41.47,41.37,41.43,431000.0,29.3986,29.4554,29.3844,29.427,431000.0
2012-12-06 15:40:00,41.44,41.46,41.37,41.4,767400.0,29.4341,29.4483,29.3844,29.4057,767400.0
2012-12-06 15:50:00,41.4,41.49,41.39,41.46,1181500.0,29.4057,29.4697,29.3986,29.4483,1181500.0
2012-12-07 09:30:00,41.81,42.11,41.73,42.0,2091300.0,29.6969,29.91,29.6401,29.8319,2091300.0
2012-12-07 09:40:00,42.01,42.23,41.99,42.13,1367600.0,29.839,29.9953,29.8248,29.9242,1367600.0
2012-12-07 09:50:00,42.13,42.35,42.07,42.3,1664500.0,29.9242,30.0805,29.8816,30.045,1664500.0
2012-12-07 10:00:00,42.31,42.38,42.23,42.3,1243700.0,30.0521,30.1018,29.9953,30.045,1243700.0
2012-12-07 10:10:00,42.3,42.39,42.26,42.27,1110200.0,30.045,30.1089,30.0166,30.0237,1110200.0
2012-12-07 10:20:00,42.26,42.32,42.24,42.31,752800.0,30.0166,30.0592,30.0024,30.0521,752800.0
2012-12-07 10:30:00,42.3,42.34,42.16,42.24,763300.0,30.045,30.0734,29.9455,30.0024,763300.0
2012-12-07 10:40:00,42.24,42.32,42.14,42.27,680800.0,30.0024,30.0592,29.9313,30.0237,680800.0
2012-12-07 10:50:00,42.28,42.29,42.2,42.27,675000.0,30.0308,30.0379,29.974,30.0237,675000.0
2012-12-07 11:00:00,42.27,42.32,42.17,42.23,678400.0,30.0237,30.0592,29.9526,29.9953,678400.0
2012-12-07 11:10:00,42.23,42.31,42.19,42.27,631600.0,29.9953,30.0521,29.9669,30.0237,631600.0
2012-12-07 11:20:00,42.27,42.31,42.26,42.3,479000.0,30.0237,30.0521,30.0166,30.045,479000.0
2012-12-07 11:30:00,42.29,42.37,42.27,42.34,769900.0,30.0379,30.0947,30.0237,30.0734,769900.0
2012-12-07 11:40:00,42.34,42.35,42.3,42.31,397800.0,30.0734,30.0805,30.045,30.0521,397800.0
2012-12-07 11:50:00,42.32,42.34,42.2,42.22,467900.0,30.0592,30.0734,29.974,29.9882,467900.0
2012-12-07 12:00:00,42.21,42.25,42.19,42.24,350100.0,29.9811,30.0095,29.9669,30.0024,350100.0
2012-12-07 12:10:00,42.23,42.28,42.21,42.22,553100.0,29.9953,30.0308,29.9811,29.9882,553100.0
2012-12-07 12:20:00,42.21,42.23,42.15,42.15,419700.0,29.9811,29.9953,29.9384,29.9384,419700.0
2012-12-07 12:30:00,42.15,42.23,42.13,42.21,588700.0,29.9384,29.9953,29.9242,29.9811,588700.0
2012-12-07 12:40:00,42.21,42.28,42.21,42.27,461500.0,29.9811,30.0308,29.9811,30.0237,461500.0
2012-12-07 12:50:00,42.27,42.29,42.23,42.26,345500.0,30.0237,30.0379,29.9953,30.0166,345500.0
2012-12-07 13:00:00,42.25,42.28,42.22,42.24,363600.0,30.0095,30.0308,29.9882,30.0024,363600.0
2012-12-07 13:10:00,42.25,42.25,42.19,42.22,411500.0,30.0095,30.0095,29.9669,29.9882,411500.0
2012-12-07 13:20:00,42.22,42.29,42.21,42.26,259500.0,29.9882,30.0379,29.9811,30.0166,259500.0
2012-12-07 13:30:00,42.26,42.3,42.25,42.29,379500.0,30.0166,30.045,30.0095,30.0379,379500.0
2012-12-07 13:40:00,42.28,42.3,42.26,42.29,410000.0,30.0308,30.045,30.0166,30.0379,410000.0
2012-12-07 13:50:00,42.29,42.3,42.26,42.28,342000.0,30.0379,30.045,30.0166,30.0308,342000.0
2012-12-07 14:00:00,42.28,42.31,42.26,42.31,343700.0,30.0308,30.0521,30.0166,30.0521,343700.0
2012-12-07 14:10:00,42.31,42.41,42.29,42.4,646500.0,30.0521,30.1231,30.0379,30.116,646500.0
2012-12-07 14:20:00,42.39,42.44,42.37,42.39,487400.0,30.1089,30.1444,30.0947,30.1089,487400.0
2012-12-07 14:30:00,42.39,42.56,42.39,42.53,944100.0,30.1089,30.2297,30.1089,30.2083,944100.0
2012-12-07 14:40:00,42.54,42.57,42.5,42.5,631600.0,30.2155,30.2368,30.187,30.187,631600.0
2012-12-07 14:50:00,42.51,42.53,42.45,42.46,421700.0,30.1941,30.2083,30.1515,30.1586,421700.0
2012-12-07 15:00:00,42.46,42.5,42.45,42.48,362400.0,30.1586,30.187,30.1515,30.1728,362400.0
2012-12-07 15:10:00,42.49,42.53,42.45,42.52,579100.0,30.1799,30.2083,30.1515,30.2012,579100.0
2012-12-07 15:20:00,42.52,42.53,42.44,42.49,680800.0,30.2012,30.2083,30.1444,30.1799,680800.0
2012-12-07 15:30:00,42.48,42.54,42.44,42.45,1151900.0,30.1728,30.2155,30.1444,30.1515,1151900.0
2012-12-07 15:40:00,42.45,42.52,42.44,42.49,1411000.0,30.1515,30.2012,30.1444,30.1799,1411000.0
2012-12-07 15:50:00,42.48,42.57,42.48,42.55,2091300.0,30.1728,30.2368,30.1728,30.2226,2091300.0
2012-12-10 09:30:00,42.54,42.67,42.3,42.31,1452400.0,30.2155,30.3078,30.045,30.0521,1452400.0
2012-12-10 09:40:00,42.31,42.48,42.21,42.3,1043500.0,30.0521,30.1728,29.9811,30.045,1043500.0
2012-12-10 09:50:00,42.3,42.33,42.16,42.2,1112600.0,30.045,30.0663,29.9455,29.974,1112600.0
2012-12-10 10:00:00,42.21,42.28,42.05,42.09,1031600.0,29.9811,30.0308,29.8674,29.8958,1031600.0
2012-12-10 10:10:00,42.1,42.25,42.08,42.1,582900.0,29.9029,30.0095,29.8887,29.9029,582900.0
2012-12-10 10:20:00,42.1,42.1,42.01,42.07,476100.0,29.9029,29.9029,29.839,29.8816,476100.0
2012-12-10 10:30:00,42.07,42.12,42.04,42.04,425300.0,29.8816,29.9171,29.8603,29.8603,425300.0
2012-12-10 10:40:00,42.04,42.15,42.04,42.14,471400.0,29.8603,29.9384,29.8603,29.9313,471400.0
2012-12-10 10:50:00,42.14,42.27,42.12,42.26,753800.0,29.9313,30.0237,29.9171,30.0166,753800.0
2012-12-10 11:00:00,42.25,42.34,42.19,42.32,513600.0,30.0095,30.0734,29.9669,30.0592,513600.0
2012-12-10 11:10:00,42.33,42.33,42.28,42.29,308700.0,30.0663,30.0663,30.0308,30.0379,308700.0
2012-12-10 11:20:00,42.29,42.3,42.15,42.21,345100.0,30.0379,30.045,29.9384,29.9811,345100.0
2012-12-10 11:30:00,42.21,42.27,42.21,42.27,333200.0,29.9811,30.0237,29.9811,30.0237,333200.0
2012-12-10 11:40:00,42.26,42.39,42.26,42.38,296100.0,30.0166,30.1089,30.0166,30.1018,296100.0
2012-12-10 11:50:00,42.38,42.38,42.28,42.32,318300.0,30.1018,30.1018,30.0308,30.0592,318300.0
2012-12-10 12:00:00,42.31,42.34,42.26,42.28,348200.0,30.0521,30.0734,30.0166,30.0308,348200.0
2012-12-10 12:10:00,42.28,42.34,42.24,42.32,515400.0,30.0308,30.0734,30.0024,30.0592,515400.0
2012-12-10 12:20:00,42.31,42.34,42.3,42.34,203300.0,30.0521,30.0734,30.045,30.0734,203300.0
2012-12-10 12:30:00,42.34,42.4,42.33,42.4,208200.0,30.0734,30.116,30.0663,30.116,208200.0
2012-12-10 12:40:00,42.4,42.42,42.39,42.4,229700.0,30.116,30.1302,30.1089,30.116,229700.0
2012-12-10 12:50:00,42.4,42.44,42.37,42.44,197000.0,30.116,30.1444,30.0947,30.1444,197000.0
2012-12-10 13:00:00,42.44,42.49,42.4,42.47,517400.0,30.1444,30.1799,30.116,30.1657,517400.0
2012-12-10 13:10:00,42.46,42.48,42.42,42.42,197700.0,30.1586,30.1728,30.1302,30.1302,197700.0
2012-12-10 13:20:00,42.42,42.43,42.37,42.4,226900.0,30.1302,30.1373,30.0947,30.116,226900.0
2012-12-10 13:30:00,42.4,42.44,42.4,42.41,135300.0,30.116,30.1444,30.116,30.1231,135300.0
2012-12-10 13:40:00,42.41,42.42,42.38,42.39,201600.0,30.1231,30.1302,30.1018,30.1089,201600.0
2012-12-10 13:50:00,42.4,42.41,42.32,42.32,226400.0,30.116,30.1231,30.0592,30.0592,226400.0
2012-12-10 14:00:00,42.32,42.37,42.32,42.33,111500.0,30.0592,30.0947,30.0592,30.0663,111500.0
2012-12-10 14:10:00,42.33,42.35,42.3,42.32,204500.0,30.0663,30.0805,30.045,30.0592,204500.0
2012-12-10 14:20:00,42.32,42.35,42.3,42.34,283300.0,30.0592,30.0805,30.045,30.0734,283300.0
2012-12-10 14:30:00,42.33,42.34,42.28,42.29,325900.0,30.0663,30.0734,30.0308,30.0379,325900.0
2012-12-10 14:40:00,42.29,42.34,42.28,42.3,208100.0,30.0379,30.0734,30.0308,30.045,208100.0
2012-12-10 14:50:00,42.3,42.38,42.29,42.36,215500.0,30.045,30.1018,30.0379,30.0876,215500.0
2012-12-10 15:00:00,42.36,42.39,42.32,42.37,360500.0,30.0876,30.1089,30.0592,30.0947,360500.0
2012-12-10 15:10:00,42.38,42.43,42.36,42.41,220700.0,30.1018,30.1373,30.0876,30.1231,220700.0
2012-12-10 15:20:00,42.42,42.48,42.41,42.48,541400.0,30.1302,30.1728,30.1231,30.1728,541400.0
2012-12-10 15:30:00,42.48,42.48,42.43,42.43,383000.0,30.1728,30.1728,30.1373,30.1373,383000.0
2012-12-10 15:40:00,42.43,42.46,42.4,42.44,416300.0,30.1373,30.1586,30.116,30.1444,416300.0
2012-12-10 15:50:00,42.44,42.45,42.3,42.31,1876900.0,30.1444,30.1515,30.045,30.0521,1876900.0
2012-12-11 09:30:00,42.6,42.63,42.5,42.56,844600.0,30.2581,30.2794,30.187,30.2297,844600.0
2012-12-11 09:40:00,42.56,42.6,42.42,42.49,595700.0,30.2297,30.2581,30.1302,30.1799,595700.0
2012-12-11 09:50:00,42.48,42.67,42.47,42.66,639400.0,30.1728,30.3078,30.1657,30.3007,639400.0
2012-12-11 10:00:00,42.65,42.76,42.65,42.71,488900.0,30.2936,30.3717,30.2936,30.3362,488900.0
2012-12-11 10:10:00,42.72,42.77,42.68,42.69,364000.0,30.3433,30.3788,30.3149,30.322,364000.0
2012-12-11 10:20:00,42.69,42.73,42.65,42.73,539300.0,30.322,30.3504,30.2936,30.3504,539300.0
2012-12-11 10:30:00,42.73,42.87,42.72,42.85,808800.0,30.3504,30.4498,30.3433,30.4356,808800.0
2012-12-11 10:40:00,42.86,42.97,42.86,42.89,717500.0,30.4427,30.5209,30.4427,30.464,717500.0
2012-12-11 10:50:00,42.89,43.02,42.89,43.0,1214800.0,30.464,30.5564,30.464,30.5422,1214800.0
2012-12-11 11:00:00,43.0,43.02,42.81,42.89,731600.0,30.5422,30.5564,30.4072,30.464,731600.0
2012-12-11 11:10:00,42.88,42.94,42.87,42.92,430300.0,30.4569,30.4996,30.4498,30.4854,430300.0
2012-12-11 11:20:00,42.93,43.07,42.92,43.06,667800.0,30.4925,30.5919,30.4854,30.5848,667800.0
2012-12-11 11:30:00,43.07,43.09,42.98,42.98,381600.0,30.5919,30.6061,30.528,30.528,381600.0
2012-12-11 11:40:00,42.98,43.01,42.95,42.99,388500.0,30.528,30.5493,30.5067,30.5351,388500.0
2012-12-11 11:50:00,42.98,43.0,42.92,42.96,335500.0,30.528,30.5422,30.4854,30.5138,335500.0
2012-12-11 12:00:00,42.96,42.97,42.85,42.89,581000.0,30.5138,30.5209,30.4356,30.464,581000.0
2012-12-11 12:10:00,42.88,42.99,42.88,42.98,350100.0,30.4569,30.5351,30.4569,30.528,350100.0
2012-12-11 12:20:00,42.98,43.08,42.97,43.08,426300.0,30.528,30.599,30.5209,30.599,426300.0
2012-12-11 12:30:00,43.07,43.08,43.03,43.04,242100.0,30.5919,30.599,30.5635,30.5706,242100.0
2012-12-11 12:40:00,43.04,43.06,43.01,43.04,314700.0,30.5706,30.5848,30.5493,30.5706,314700.0
2012-12-11 12:50:00,43.04,43.05,42.9,42.91,522000.0,30.5706,30.5777,30.4712,30.4783,522000.0
2012-12-11 13:00:00,42.91,42.94,42.83,42.83,312200.0,30.4783,30.4996,30.4214,30.4214,312200.0
2012-12-11 13:10:00,42.83,42.89,42.81,42.86,299400.0,30.4214,30.464,30.4072,30.4427,299400.0
2012-12-11 13:20:00,42.86,42.89,42.84,42.87,195400.0,30.4427,30.464,30.4285,30.4498,195400.0
2012-12-11 13:30:00,42.87,42.94,42.86,42.91,242900.0,30.4498,30.4996,30.4427,30.4783,242900.0
2012-12-11 13:40:00,42.92,42.94,42.89,42.9,337100.0,30.4854,30.4996,30.464,30.4712,337100.0
2012-12-11 13:50:00,42.9,42.91,42.84,42.85,218800.0,30.4712,30.4783,30.4285,30.4356,218800.0
2012-12-11 14:00:00,42.85,42.87,42.84,42.84,194400.0,30.4356,30.4498,30.4285,30.4285,194400.0
2012-12-11 14:10:00,42.85,42.86,42.82,42.84,167300.0,30.4356,30.4427,30.4143,30.4285,167300.0
2012-12-11 14:20:00,42.84,42.85,42.74,42.74,395300.0,30.4285,30.4356,30.3575,30.3575,395300.0
2012-12-11 14:30:00,42.75,42.75,42.64,42.67,554800.0,30.3646,30.3646,30.2865,30.3078,554800.0
2012-12-11 14:40:00,42.67,42.68,42.52,42.53,678000.0,30.3078,30.3149,30.2012,30.2083,678000.0
2012-12-11 14:50:00,42.54,42.65,42.52,42.65,517300.0,30.2155,30.2936,30.2012,30.2936,517300.0
2012-12-11 15:00:00,42.65,42.65,42.53,42.58,428500.0,30.2936,30.2936,30.2083,30.2439,428500.0
2012-12-11 15:10:00,42.57,42.61,42.5,42.53,494100.0,30.2368,30.2652,30.187,30.2083,494100.0
2012-12-11 15:20:00,42.53,42.62,42.53,42.62,354400.0,30.2083,30.2723,30.2083,30.2723,354400.0
2012-12-11 15:30:00,42.62,42.66,42.6,42.65,423000.0,30.2723,30.3007,30.2581,30.2936,423000.0
2012-12-11 15:40:00,42.66,42.7,42.64,42.64,618200.0,30.3007,30.3291,30.2865,30.2865,618200.0
2012-12-11 15:50:00,42.64,42.68,42.59,42.62,1885300.0,30.2865,30.3149,30.251,30.2723,1885300.0
2012-12-12 09:30:00,42.94,43.05,42.83,42.95,1214100.0,30.4996,30.5777,30.4214,30.5067,1214100.0
2012-12-12 09:40:00,42.96,43.2,42.93,43.2,952700.0,30.5138,30.6842,30.4925,30.6842,952700.0
2012-12-12 09:50:00,43.19,43.3,43.17,43.23,840500.0,30.6771,30.7553,30.6629,30.7055,840500.0
2012-12-12 10:00:00,43.23,43.25,43.11,43.11,824300.0,30.7055,30.7198,30.6203,30.6203,824300.0
2012-12-12 10:10:00,43.11,43.14,43.08,43.13,547100.0,30.6203,30.6416,30.599,30.6345,547100.0
2012-12-12 10:20:00,43.14,43.2,43.13,43.2,473500.0,30.6416,30.6842,30.6345,30.6842,473500.0
2012-12-12 10:30:00,43.19,43.2,43.1,43.13,348500.0,30.6771,30.6842,30.6132,30.6345,348500.0
2012-12-12 10:40:00,43.13,43.15,43.09,43.1,404800.0,30.6345,30.6487,30.6061,30.6132,404800.0
2012-12-12 10:50:00,43.11,43.17,43.08,43.14,398200.0,30.6203,30.6629,30.599,30.6416,398200.0
2012-12-12 11:00:00,43.14,43.16,43.08,43.11,300100.0,30.6416,30.6558,30.599,30.6203,300100.0
2012-12-12 11:10:00,43.11,43.15,43.1,43.14,256400.0,30.6203,30.6487,30.6132,30.6416,256400.0
2012-12-12 11:20:00,43.13,43.15,43.09,43.13,474300.0,30.6345,30.6487,30.6061,30.6345,474300.0
2012-12-12 11:30:00,43.13,43.15,43.11,43.12,403700.0,30.6345,30.6487,30.6203,30.6274,403700.0
2012-12-12 11:40:00,43.12,43.17,43.1,43.1,409300.0,30.6274,30.6629,30.6132,30.6132,409300.0
2012-12-12 11:50:00,43.1,43.12,43.06,43.08,257100.0,30.6132,30.6274,30.5848,30.599,257100.0
2012-12-12 12:00:00,43.07,43.14,43.07,43.11,239800.0,30.5919,30.6416,30.5919,30.6203,239800.0
2012-12-12 12:10:00,43.11,43.14,43.09,43.13,571900.0,30.6203,30.6416,30.6061,30.6345,571900.0
2012-12-12 12:20:00,43.13,43.15,43.1,43.12,516200.0,30.6345,30.6487,30.6132,30.6274,516200.0
2012-12-12 12:30:00,43.12,43.2,43.0,43.2,984600.0,30.6274,30.6842,30.5422,30.6842,984600.0
2012-12-12 12:40:00,43.2,43.26,43.16,43.23,815100.0,30.6842,30.7269,30.6558,30.7055,815100.0
2012-12-12 12:50:00,43.23,43.37,43.23,43.32,762200.0,30.7055,30.805,30.7055,30.7695,762200.0
2012-12-12 13:00:00,43.32,43.37,43.31,43.33,384100.0,30.7695,30.805,30.7624,30.7766,384100.0
2012-12-12 13:10:00,43.34,43.34,43.22,43.29,502900.0,30.7837,30.7837,30.6984,30.7482,502900.0
2012-12-12 13:20:00,43.3,43.38,43.29,43.3,368300.0,30.7553,30.8121,30.7482,30.7553,368300.0
2012-12-12 13:30:00,43.3,43.31,43.21,43.22,399400.0,30.7553,30.7624,30.6913,30.6984,399400.0
2012-12-12 13:40:00,43.22,43.25,43.21,43.23,327900.0,30.6984,30.7198,30.6913,30.7055,327900.0
2012-12-12 13:50:00,43.23,43.26,43.21,43.22,328800.0,30.7055,30.7269,30.6913,30.6984,328800.0
2012-12-12 14:00:00,43.22,43.25,43.16,43.18,362900.0,30.6984,30.7198,30.6558,30.67,362900.0
2012-12-12 14:10:00,43.19,43.25,43.17,43.23,306500.0,30.6771,30.7198,30.6629,30.7055,306500.0
2012-12-12 14:20:00,43.24,43.25,43.11,43.16,378500.0,30.7126,30.7198,30.6203,30.6558,378500.0
2012-12-12 14:30:00,43.15,43.18,43.09,43.09,460900.0,30.6487,30.67,30.6061,30.6061,460900.0
2012-12-12 14:40:00,43.09,43.16,43.07,43.15,289000.0,30.6061,30.6558,30.5919,30.6487,289000.0
2012-12-12 14:50:00,43.14,43.15,43.1,43.1,232900.0,30.6416,30.6487,30.6132,30.6132,232900.0
2012-12-12 15:00:00,43.1,43.11,43.0,43.01,503700.0,30.6132,30.6203,30.5422,30.5493,503700.0
2012-12-12 15:10:00,43.02,43.02,42.9,42.94,556100.0,30.5564,30.5564,30.4712,30.4996,556100.0
2012-12-12 15:20:00,42.95,42.97,42.78,42.82,660700.0,30.5067,30.5209,30.3859,30.4143,660700.0
2012-12-12 15:30:00,42.82,42.87,42.74,42.74,700300.0,30.4143,30.4498,30.3575,30.3575,700300.0
2012-12-12 15:40:00,42.74,42.75,42.7,42.73,860100.0,30.3575,30.3646,30.3291,30.3504,860100.0
2012-12-12 15:50:00,42.74,42.78,42.73,42.77,1041400.0,30.3575,30.3859,30.3504,30.3788,1041400.0
2012-12-13 09:30:00,42.65,42.77,42.6,42.66,702400.0,30.2936,30.3788,30.2581,30.3007,702400.0
2012-12-13 09:40:00,42.67,42.68,42.5,42.61,527700.0,30.3078,30.3149,30.187,30.2652,527700.0
2012-12-13 09:50:00,42.61,42.76,42.61,42.73,373600.0,30.2652,30.3717,30.2652,30.3504,373600.0
2012-12-13 10:00:00,42.73,42.76,42.67,42.71,302300.0,30.3504,30.3717,30.3078,30.3362,302300.0
2012-12-13 10:10:00,42.71,42.76,42.71,42.73,298500.0,30.3362,30.3717,30.3362,30.3504,298500.0
2012-12-13 10:20:00,42.74,42.78,42.7,42.77,388200.0,30.3575,30.3859,30.3291,30.3788,388200.0
2012-12-13 10:30:00,42.77,42.82,42.75,42.81,344000.0,30.3788,30.4143,30.3646,30.4072,344000.0
2012-12-13 10:40:00,42.81,42.82,42.75,42.76,629700.0,30.4072,30.4143,30.3646,30.3717,629700.0
2012-12-13 10:50:00,42.76,42.78,42.72,42.75,331100.0,30.3717,30.3859,30.3433,30.3646,331100.0
2012-12-13 11:00:00,42.76,42.81,42.74,42.75,220600.0,30.3717,30.4072,30.3575,30.3646,220600.0
2012-12-13 11:10:00,42.75,42.77,42.69,42.74,365400.0,30.3646,30.3788,30.322,30.3575,365400.0
2012-12-13 11:20:00,42.74,42.75,42.67,42.74,358900.0,30.3575,30.3646,30.3078,30.3575,358900.0
2012-12-13 11:30:00,42.73,42.85,42.72,42.81,327600.0,30.3504,30.4356,30.3433,30.4072,327600.0
2012-12-13 11:40:00,42.82,42.84,42.74,42.79,680700.0,30.4143,30.4285,30.3575,30.393,680700.0
2012-12-13 11:50:00,42.8,42.87,42.78,42.87,206700.0,30.4001,30.4498,30.3859,30.4498,206700.0
2012-12-13 12:00:00,42.87,42.88,42.77,42.78,175900.0,30.4498,30.4569,30.3788,30.3859,175900.0
2012-12-13 12:10:00,42.79,42.81,42.7,42.71,188500.0,30.393,30.4072,30.3291,30.3362,188500.0
2012-12-13 12:20:00,42.71,42.76,42.66,42.67,268300.0,30.3362,30.3717,30.3007,30.3078,268300.0
2012-12-13 12:30:00,42.67,42.72,42.67,42.71,206200.0,30.3078,30.3433,30.3078,30.3362,206200.0
2012-12-13 12:40:00,42.72,42.77,42.69,42.75,410500.0,30.3433,30.3788,30.322,30.3646,410500.0
2012-12-13 12:50:00,42.76,42.8,42.76,42.78,178400.0,30.3717,30.4001,30.3717,30.3859,178400.0
2012-12-13 13:00:00,42.78,42.81,42.74,42.76,423500.0,30.3859,30.4072,30.3575,30.3717,423500.0
2012-12-13 13:10:00,42.76,42.8,42.71,42.79,533800.0,30.3717,30.4001,30.3362,30.393,533800.0
2012-12-13 13:20:00,42.8,42.83,42.75,42.82,294400.0,30.4001,30.4214,30.3646,30.4143,294400.0
2012-12-13 13:30:00,42.82,42.83,42.79,42.82,138000.0,30.4143,30.4214,30.393,30.4143,138000.0
2012-12-13 13:40:00,42.81,42.82,42.74,42.75,212800.0,30.4072,30.4143,30.3575,30.3646,212800.0
2012-12-13 13:50:00,42.75,42.81,42.74,42.8,359500.0,30.3646,30.4072,30.3575,30.4001,359500.0
2012-12-13 14:00:00,42.81,42.81,42.75,42.76,352700.0,30.4072,30.4072,30.3646,30.3717,352700.0
2012-12-13 14:10:00,42.76,42.78,42.72,42.75,403800.0,30.3717,30.3859,30.3433,30.3646,403800.0
2012-12-13 14:20:00,42.74,42.8,42.71,42.79,291100.0,30.3575,30.4001,30.3362,30.393,291100.0
2012-12-13 14:30:00,42.8,42.83,42.74,42.74,247000.0,30.4001,30.4214,30.3575,30.3575,247000.0
2012-12-13 14:40:00,42.75,42.8,42.74,42.76,290200.0,30.3646,30.4001,30.3575,30.3717,290200.0
2012-12-13 14:50:00,42.77,42.77,42.65,42.67,554200.0,30.3788,30.3788,30.2936,30.3078,554200.0
2012-12-13 15:00:00,42.66,42.69,42.65,42.66,318900.0,30.3007,30.322,30.2936,30.3007,318900.0
2012-12-13 15:10:00,42.65,42.68,42.64,42.67,541100.0,30.2936,30.3149,30.2865,30.3078,541100.0
2012-12-13 15:20:00,42.67,42.73,42.66,42.73,509300.0,30.3078,30.3504,30.3007,30.3504,509300.0
2012-12-13 15:30:00,42.73,42.85,42.72,42.83,574700.0,30.3504,30.4356,30.3433,30.4214,574700.0
2012-12-13 15:40:00,42.83,42.9,42.83,42.89,813600.0,30.4214,30.4712,30.4214,30.464,813600.0
2012-12-13 15:50:00,42.89,42.92,42.79,42.8,1558800.0,30.464,30.4854,30.393,30.4001,1558800.0
2012-12-14 09:30:00,42.77,42.95,42.77,42.93,519300.0,30.3788,30.5067,30.3788,30.4925,519300.0
2012-12-14 09:40:00,42.92,43.0,42.9,42.97,421400.0,30.4854,30.5422,30.4712,30.5209,421400.0
2012-12-14 09:50:00,42.98,43.03,42.93,42.98,609100.0,30.528,30.5635,30.4925,30.528,609100.0
2012-12-14 10:00:00,42.98,43.03,42.93,43.02,431200.0,30.528,30.5635,30.4925,30.5564,431200.0
2012-12-14 10:10:00,43.02,43.11,42.99,43.04,680900.0,30.5564,30.6203,30.5351,30.5706,680900.0
2012-12-14 10:20:00,43.04,43.08,42.96,42.98,740600.0,30.5706,30.599,30.5138,30.528,740600.0
2012-12-14 10:30:00,42.98,43.0,42.92,42.92,434100.0,30.528,30.5422,30.4854,30.4854,434100.0
2012-12-14 10:40:00,42.92,43.01,42.86,42.98,485000.0,30.4854,30.5493,30.4427,30.528,485000.0
2012-12-14 10:50:00,42.98,43.0,42.95,42.95,273300.0,30.528,30.5422,30.5067,30.5067,273300.0
2012-12-14 11:00:00,42.95,42.96,42.9,42.94,240700.0,30.5067,30.5138,30.4712,30.4996,240700.0
2012-12-14 11:10:00,42.94,42.95,42.87,42.89,282100.0,30.4996,30.5067,30.4498,30.464,282100.0
2012-12-14 11:20:00,42.88,42.93,42.83,42.85,251900.0,30.4569,30.4925,30.4214,30.4356,251900.0
2012-12-14 11:30:00,42.85,42.86,42.76,42.8,453300.0,30.4356,30.4427,30.3717,30.4001,453300.0
2012-12-14 11:40:00,42.81,42.82,42.77,42.79,224600.0,30.4072,30.4143,30.3788,30.393,224600.0
2012-12-14 11:50:00,42.79,42.82,42.78,42.81,148800.0,30.393,30.4143,30.3859,30.4072,148800.0
2012-12-14 12:00:00,42.81,42.89,42.8,42.88,212600.0,30.4072,30.464,30.4001,30.4569,212600.0
2012-12-14 12:10:00,42.88,42.9,42.87,42.88,157100.0,30.4569,30.4712,30.4498,30.4569,157100.0
2012-12-14 12:20:00,42.87,42.92,42.87,42.9,133400.0,30.4498,30.4854,30.4498,30.4712,133400.0
2012-12-14 12:30:00,42.9,42.92,42.84,42.84,159000.0,30.4712,30.4854,30.4285,30.4285,159000.0
2012-12-14 12:40:00,42.84,42.92,42.84,42.88,233000.0,30.4285,30.4854,30.4285,30.4569,233000.0
2012-12-14 12:50:00,42.88,42.91,42.86,42.86,161500.0,30.4569,30.4783,30.4427,30.4427,161500.0
2012-12-14 13:00:00,42.87,42.88,42.85,42.87,100200.0,30.4498,30.4569,30.4356,30.4498,100200.0
2012-12-14 13:10:00,42.86,42.87,42.77,42.77,144000.0,30.4427,30.4498,30.3788,30.3788,144000.0
2012-12-14 13:20:00,42.77,42.79,42.75,42.78,191900.0,30.3788,30.393,30.3646,30.3859,191900.0
2012-12-14 13:30:00,42.78,42.8,42.77,42.79,157200.0,30.3859,30.4001,30.3788,30.393,157200.0
2012-12-14 13:40:00,42.78,42.84,42.75,42.84,160100.0,30.3859,30.4285,30.3646,30.4285,160100.0
2012-12-14 13:50:00,42.84,42.87,42.83,42.86,151800.0,30.4285,30.4498,30.4214,30.4427,151800.0
2012-12-14 14:00:00,42.86,42.87,42.83,42.86,175600.0,30.4427,30.4498,30.4214,30.4427,175600.0
2012-12-14 14:10:00,42.86,42.92,42.84,42.92,227900.0,30.4427,30.4854,30.4285,30.4854,227900.0
2012-12-14 14:20:00,42.91,42.94,42.89,42.91,180900.0,30.4783,30.4996,30.464,30.4783,180900.0
2012-12-14 14:30:00,42.91,42.93,42.9,42.93,280900.0,30.4783,30.4925,30.4712,30.4925,280900.0
2012-12-14 14:40:00,42.93,42.94,42.91,42.91,179900.0,30.4925,30.4996,30.4783,30.4783,179900.0
2012-12-14 14:50:00,42.91,42.92,42.8,42.82,310600.0,30.4783,30.4854,30.4001,30.4143,310600.0
2012-12-14 15:00:00,42.81,42.82,42.71,42.72,307800.0,30.4072,30.4143,30.3362,30.3433,307800.0
2012-12-14 15:10:00,42.72,42.79,42.72,42.79,281600.0,30.3433,30.393,30.3433,30.393,281600.0
2012-12-14 15:20:00,42.79,42.8,42.75,42.8,338600.0,30.393,30.4001,30.3646,30.4001,338600.0
2012-12-14 15:30:00,42.8,42.92,42.79,42.89,517000.0,30.4001,30.4854,30.393,30.464,517000.0
2012-12-14 15:40:00,42.89,42.89,42.82,42.82,530700.0,30.464,30.464,30.4143,30.4143,530700.0
2012-12-14 15:50:00,42.82,42.83,42.75,42.82,1404100.0,30.4143,30.4214,30.3646,30.4143,1404100.0
2012-12-17 09:30:00,43.0,43.06,42.81,43.02,1129200.0,30.5422,30.5848,30.4072,30.5564,1129200.0
2012-12-17 09:40:00,43.01,43.19,42.94,43.16,852800.0,30.5493,30.6771,30.4996,30.6558,852800.0
2012-12-17 09:50:00,43.17,43.35,43.12,43.28,1027900.0,30.6629,30.7908,30.6274,30.7411,1027900.0
2012-12-17 10:00:00,43.28,43.4,43.28,43.4,896800.0,30.7411,30.8263,30.7411,30.8263,896800.0
2012-12-17 10:10:00,43.4,43.43,43.25,43.25,766900.0,30.8263,30.8476,30.7198,30.7198,766900.0
2012-12-17 10:20:00,43.25,43.26,43.13,43.14,518400.0,30.7198,30.7269,30.6345,30.6416,518400.0
2012-12-17 10:30:00,43.14,43.26,43.13,43.22,539100.0,30.6416,30.7269,30.6345,30.6984,539100.0
2012-12-17 10:40:00,43.23,43.24,43.14,43.19,398500.0,30.7055,30.7126,30.6416,30.6771,398500.0
2012-12-17 10:50:00,43.2,43.23,43.17,43.18,405100.0,30.6842,30.7055,30.6629,30.67,405100.0
2012-12-17 11:00:00,43.17,43.2,43.15,43.2,313900.0,30.6629,30.6842,30.6487,30.6842,313900.0
2012-12-17 11:10:00,43.2,43.3,43.19,43.3,464800.0,30.6842,30.7553,30.6771,30.7553,464800.0
2012-12-17 11:20:00,43.29,43.29,43.16,43.16,399200.0,30.7482,30.7482,30.6558,30.6558,399200.0
2012-12-17 11:30:00,43.17,43.2,43.12,43.16,546500.0,30.6629,30.6842,30.6274,30.6558,546500.0
2012-12-17 11:40:00,43.16,43.29,43.16,43.27,417900.0,30.6558,30.7482,30.6558,30.734,417900.0
2012-12-17 11:50:00,43.27,43.29,43.22,43.23,310200.0,30.734,30.7482,30.6984,30.7055,310200.0
2012-12-17 12:00:00,43.23,43.31,43.23,43.27,284900.0,30.7055,30.7624,30.7055,30.734,284900.0
2012-12-17 12:10:00,43.27,43.3,43.24,43.29,365600.0,30.734,30.7553,30.7126,30.7482,365600.0
2012-12-17 12:20:00,43.29,43.35,43.28,43.34,393700.0,30.7482,30.7908,30.7411,30.7837,393700.0
2012-12-17 12:30:00,43.34,43.36,43.32,43.35,387800.0,30.7837,30.7979,30.7695,30.7908,387800.0
2012-12-17 12:40:00,43.35,43.36,43.32,43.34,227400.0,30.7908,30.7979,30.7695,30.7837,227400.0
2012-12-17 12:50:00,43.34,43.37,43.34,43.37,227200.0,30.7837,30.805,30.7837,30.805,227200.0
2012-12-17 13:00:00,43.37,43.39,43.36,43.37,256100.0,30.805,30.8192,30.7979,30.805,256100.0
2012-12-17 13:10:00,43.37,43.39,43.26,43.27,395700.0,30.805,30.8192,30.7269,30.734,395700.0
2012-12-17 13:20:00,43.27,43.29,43.23,43.26,260200.0,30.734,30.7482,30.7055,30.7269,260200.0
2012-12-17 13:30:00,43.27,43.29,43.25,43.25,350800.0,30.734,30.7482,30.7198,30.7198,350800.0
2012-12-17 13:40:00,43.25,43.28,43.2,43.23,269300.0,30.7198,30.7411,30.6842,30.7055,269300.0
2012-12-17 13:50:00,43.22,43.23,43.17,43.22,216000.0,30.6984,30.7055,30.6629,30.6984,216000.0
2012-12-17 14:00:00,43.22,43.29,43.18,43.23,320800.0,30.6984,30.7482,30.67,30.7055,320800.0
2012-12-17 14:10:00,43.22,43.26,43.21,43.24,252400.0,30.6984,30.7269,30.6913,30.7126,252400.0
2012-12-17 14:20:00,43.24,43.24,43.12,43.12,439200.0,30.7126,30.7126,30.6274,30.6274,439200.0
2012-12-17 14:30:00,43.12,43.13,43.06,43.08,595000.0,30.6274,30.6345,30.5848,30.599,595000.0
2012-12-17 14:40:00,43.07,43.09,43.02,43.03,588400.0,30.5919,30.6061,30.5564,30.5635,588400.0
2012-12-17 14:50:00,43.04,43.17,43.03,43.17,407300.0,30.5706,30.6629,30.5635,30.6629,407300.0
2012-12-17 15:00:00,43.17,43.25,43.16,43.23,416600.0,30.6629,30.7198,30.6558,30.7055,416600.0
2012-12-17 15:10:00,43.24,43.24,43.2,43.23,313900.0,30.7126,30.7126,30.6842,30.7055,313900.0
2012-12-17 15:20:00,43.23,43.34,43.22,43.31,476200.0,30.7055,30.7837,30.6984,30.7624,476200.0
2012-12-17 15:30:00,43.32,43.37,43.28,43.35,738600.0,30.7695,30.805,30.7411,30.7908,738600.0
2012-12-17 15:40:00,43.34,43.38,43.3,43.38,810500.0,30.7837,30.8121,30.7553,30.8121,810500.0
2012-12-17 15:50:00,43.37,43.51,43.37,43.5,2292400.0,30.805,30.9044,30.805,30.8973,2292400.0
2012-12-18 09:30:00,43.83,43.9,43.5,43.54,1747900.0,31.1317,31.1814,30.8973,30.9257,1747900.0
2012-12-18 09:40:00,43.54,43.55,43.37,43.47,1103700.0,30.9257,30.9328,30.805,30.876,1103700.0
2012-12-18 09:50:00,43.47,43.48,43.31,43.31,815400.0,30.876,30.8831,30.7624,30.7624,815400.0
2012-12-18 10:00:00,43.31,43.55,43.31,43.53,1105700.0,30.7624,30.9328,30.7624,30.9186,1105700.0
2012-12-18 10:10:00,43.53,43.63,43.53,43.57,665600.0,30.9186,30.9897,30.9186,30.947,665600.0
2012-12-18 10:20:00,43.57,43.64,43.47,43.63,860400.0,30.947,30.9968,30.876,30.9897,860400.0
2012-12-18 10:30:00,43.63,43.68,43.57,43.68,906800.0,30.9897,31.0252,30.947,31.0252,906800.0
2012-12-18 10:40:00,43.67,43.76,43.64,43.75,592400.0,31.0181,31.082,30.9968,31.0749,592400.0
2012-12-18 10:50:00,43.75,43.88,43.72,43.78,833000.0,31.0749,31.1672,31.0536,31.0962,833000.0
2012-12-18 11:00:00,43.79,43.86,43.79,43.82,796900.0,31.1033,31.153,31.1033,31.1246,796900.0
2012-12-18 11:10:00,43.82,43.92,43.81,43.91,778900.0,31.1246,31.1956,31.1175,31.1885,778900.0
2012-12-18 11:20:00,43.91,43.94,43.73,43.75,1086800.0,31.1885,31.2098,31.0607,31.0749,1086800.0
2012-12-18 11:30:00,43.75,43.77,43.68,43.75,1059900.0,31.0749,31.0891,31.0252,31.0749,1059900.0
2012-12-18 11:40:00,43.75,43.75,43.66,43.7,471600.0,31.0749,31.0749,31.011,31.0394,471600.0
2012-12-18 11:50:00,43.7,43.71,43.54,43.55,483400.0,31.0394,31.0465,30.9257,30.9328,483400.0
2012-12-18 12:00:00,43.54,43.59,43.53,43.56,743200.0,30.9257,30.9612,30.9186,30.9399,743200.0
2012-12-18 12:10:00,43.57,43.59,43.51,43.59,349200.0,30.947,30.9612,30.9044,30.9612,349200.0
2012-12-18 12:20:00,43.59,43.73,43.58,43.72,361200.0,30.9612,31.0607,30.9541,31.0536,361200.0
2012-12-18 12:30:00,43.72,43.84,43.7,43.83,373000.0,31.0536,31.1388,31.0394,31.1317,373000.0
2012-12-18 12:40:00,43.83,43.9,43.74,43.75,731700.0,31.1317,31.1814,31.0678,31.0749,731700.0
2012-12-18 12:50:00,43.76,43.82,43.7,43.82,418200.0,31.082,31.1246,31.0394,31.1246,418200.0
2012-12-18 13:00:00,43.82,43.82,43.74,43.75,320500.0,31.1246,31.1246,31.0678,31.0749,320500.0
2012-12-18 13:10:00,43.75,43.8,43.62,43.66,508100.0,31.0749,31.1104,30.9826,31.011,508100.0
2012-12-18 13:20:00,43.65,43.66,43.59,43.62,266200.0,31.0039,31.011,30.9612,30.9826,266200.0
2012-12-18 13:30:00,43.63,43.72,43.61,43.7,270000.0,30.9897,31.0536,30.9755,31.0394,270000.0
2012-12-18 13:40:00,43.71,43.77,43.68,43.69,288200.0,31.0465,31.0891,31.0252,31.0323,288200.0
2012-12-18 13:50:00,43.68,43.7,43.63,43.7,288200.0,31.0252,31.0394,30.9897,31.0394,288200.0
2012-12-18 14:00:00,43.68,43.72,43.64,43.7,299600.0,31.0252,31.0536,30.9968,31.0394,299600.0
2012-12-18 14:10:00,43.7,43.75,43.67,43.75,329400.0,31.0394,31.0749,31.0181,31.0749,329400.0
2012-12-18 14:20:00,43.74,43.75,43.55,43.57,295900.0,31.0678,31.0749,30.9328,30.947,295900.0
2012-12-18 14:30:00,43.55,43.61,43.48,43.61,516200.0,30.9328,30.9755,30.8831,30.9755,516200.0
2012-12-18 14:40:00,43.61,43.66,43.6,43.65,269000.0,30.9755,31.011,30.9684,31.0039,269000.0
2012-12-18 14:50:00,43.65,43.67,43.6,43.63,231700.0,31.0039,31.0181,30.9684,30.9897,231700.0
2012-12-18 15:00:00,43.63,43.75,43.6,43.73,735700.0,30.9897,31.0749,30.9684,31.0607,735700.0
2012-12-18 15:10:00,43.73,43.75,43.65,43.69,539300.0,31.0607,31.0749,31.0039,31.0323,539300.0
2012-12-18 15:20:00,43.69,43.73,43.64,43.64,434800.0,31.0323,31.0607,30.9968,30.9968,434800.0
2012-12-18 15:30:00,43.64,43.73,43.63,43.73,497900.0,30.9968,31.0607,30.9897,31.0607,497900.0
2012-12-18 15:40:00,43.72,43.75,43.69,43.74,718300.0,31.0536,31.0749,31.0323,31.0678,718300.0
2012-12-18 15:50:00,43.75,43.87,43.74,43.87,2278100.0,31.0749,31.1601,31.0678,31.1601,2278100.0
2012-12-19 09:30:00,43.99,44.22,43.87,44.22,2245200.0,31.2454,31.4087,31.1601,31.4087,2245200.0
2012-12-19 09:40:00,44.21,44.39,44.19,44.33,1048100.0,31.4016,31.5295,31.3874,31.4869,1048100.0
2012-12-19 09:50:00,44.33,44.35,44.07,44.08,1002900.0,31.4869,31.5011,31.3022,31.3093,1002900.0
2012-12-19 10:00:00,44.08,44.09,43.94,44.06,1073600.0,31.3093,31.3164,31.2098,31.2951,1073600.0
2012-12-19 10:10:00,44.06,44.07,43.94,43.94,879000.0,31.2951,31.3022,31.2098,31.2098,879000.0
2012-12-19 10:20:00,43.95,43.95,43.74,43.77,1116000.0,31.2169,31.2169,31.0678,31.0891,1116000.0
2012-12-19 10:30:00,43.77,43.9,43.71,43.89,865200.0,31.0891,31.1814,31.0465,31.1743,865200.0
2012-12-19 10:40:00,43.9,43.91,43.86,43.88,740200.0,31.1814,31.1885,31.153,31.1672,740200.0
2012-12-19 10:50:00,43.88,43.98,43.85,43.97,738200.0,31.1672,31.2383,31.1459,31.2312,738200.0
2012-12-19 11:00:00,43.97,44.0,43.94,43.98,478800.0,31.2312,31.2525,31.2098,31.2383,478800.0
2012-12-19 11:10:00,43.98,44.03,43.97,44.02,543500.0,31.2383,31.2738,31.2312,31.2667,543500.0
2012-12-19 11:20:00,44.03,44.07,44.0,44.07,465700.0,31.2738,31.3022,31.2525,31.3022,465700.0
2012-12-19 11:30:00,44.06,44.1,44.01,44.08,535500.0,31.2951,31.3235,31.2596,31.3093,535500.0
2012-12-19 11:40:00,44.09,44.14,44.08,44.09,444000.0,31.3164,31.3519,31.3093,31.3164,444000.0
2012-12-19 11:50:00,44.1,44.17,44.07,44.13,694400.0,31.3235,31.3732,31.3022,31.3448,694400.0
2012-12-19 12:00:00,44.13,44.18,44.0,44.01,770900.0,31.3448,31.3803,31.2525,31.2596,770900.0
2012-12-19 12:10:00,44.01,44.04,43.98,43.98,454800.0,31.2596,31.2809,31.2383,31.2383,454800.0
2012-12-19 12:20:00,43.98,44.0,43.92,43.95,387800.0,31.2383,31.2525,31.1956,31.2169,387800.0
2012-12-19 12:30:00,43.96,44.01,43.96,44.0,406400.0,31.2241,31.2596,31.2241,31.2525,406400.0
2012-12-19 12:40:00,44.0,44.05,43.99,44.0,1056000.0,31.2525,31.288,31.2454,31.2525,1056000.0
2012-12-19 12:50:00,43.99,44.0,43.96,43.97,365000.0,31.2454,31.2525,31.2241,31.2312,365000.0
2012-12-19 13:00:00,43.97,43.98,43.92,43.93,338200.0,31.2312,31.2383,31.1956,31.2027,338200.0
2012-12-19 13:10:00,43.92,43.95,43.88,43.89,322000.0,31.1956,31.2169,31.1672,31.1743,322000.0
2012-12-19 13:20:00,43.89,43.98,43.88,43.95,461700.0,31.1743,31.2383,31.1672,31.2169,461700.0
2012-12-19 13:30:00,43.94,43.95,43.9,43.91,227100.0,31.2098,31.2169,31.1814,31.1885,227100.0
2012-12-19 13:40:00,43.91,43.91,43.78,43.8,554700.0,31.1885,31.1885,31.0962,31.1104,554700.0
2012-12-19 13:50:00,43.8,43.81,43.78,43.8,274000.0,31.1104,31.1175,31.0962,31.1104,274000.0
2012-12-19 14:00:00,43.79,43.8,43.68,43.71,657700.0,31.1033,31.1104,31.0252,31.0465,657700.0
2012-12-19 14:10:00,43.71,43.75,43.65,43.73,596700.0,31.0465,31.0749,31.0039,31.0607,596700.0
2012-12-19 14:20:00,43.73,43.79,43.72,43.75,857600.0,31.0607,31.1033,31.0536,31.0749,857600.0
2012-12-19 14:30:00,43.75,43.75,43.7,43.72,361500.0,31.0749,31.0749,31.0394,31.0536,361500.0
2012-12-19 14:40:00,43.71,43.72,43.55,43.56,575900.0,31.0465,31.0536,30.9328,30.9399,575900.0
2012-12-19 14:50:00,43.57,43.57,43.45,43.57,912000.0,30.947,30.947,30.8618,30.947,912000.0
2012-12-19 15:00:00,43.57,43.67,43.57,43.66,739400.0,30.947,31.0181,30.947,31.011,739400.0
2012-12-19 15:10:00,43.67,43.67,43.61,43.63,806500.0,31.0181,31.0181,30.9755,30.9897,806500.0
2012-12-19 15:20:00,43.64,43.66,43.62,43.65,498900.0,30.9968,31.011,30.9826,31.0039,498900.0
2012-12-19 15:30:00,43.65,43.76,43.62,43.7,891100.0,31.0039,31.082,30.9826,31.0394,891100.0
2012-12-19 15:40:00,43.7,43.71,43.51,43.51,1158400.0,31.0394,31.0465,30.9044,30.9044,1158400.0
2012-12-19 15:50:00,43.52,43.54,43.42,43.51,2854800.0,30.9115,30.9257,30.8405,30.9044,2854800.0
2012-12-20 09:30:00,43.69,43.9,43.41,43.67,1556500.0,31.0323,31.1814,30.8334,31.0181,1556500.0
2012-12-20 09:40:00,43.68,43.84,43.56,43.75,675800.0,31.0252,31.1388,30.9399,31.0749,675800.0
2012-12-20 09:50:00,43.74,43.89,43.74,43.83,673900.0,31.0678,31.1743,31.0678,31.1317,673900.0
2012-12-20 10:00:00,43.83,43.95,43.75,43.93,767100.0,31.1317,31.2169,31.0749,31.2027,767100.0
2012-12-20 10:10:00,43.93,44.07,43.92,44.0,908500.0,31.2027,31.3022,31.1956,31.2525,908500.0
2012-12-20 10:20:00,44.0,44.07,43.95,43.99,539300.0,31.2525,31.3022,31.2169,31.2454,539300.0
2012-12-20 10:30:00,43.99,44.06,43.97,44.05,677500.0,31.2454,31.2951,31.2312,31.288,677500.0
2012-12-20 10:40:00,44.05,44.1,44.03,44.06,531600.0,31.288,31.3235,31.2738,31.2951,531600.0
2012-12-20 10:50:00,44.06,44.12,44.05,44.11,450900.0,31.2951,31.3377,31.288,31.3306,450900.0
2012-12-20 11:00:00,44.11,44.12,44.04,44.06,530800.0,31.3306,31.3377,31.2809,31.2951,530800.0
2012-12-20 11:10:00,44.07,44.09,44.0,44.01,645200.0,31.3022,31.3164,31.2525,31.2596,645200.0
2012-12-20 11:20:00,44.0,44.03,43.92,43.94,475500.0,31.2525,31.2738,31.1956,31.2098,475500.0
2012-12-20 11:30:00,43.94,44.0,43.89,43.95,476900.0,31.2098,31.2525,31.1743,31.2169,476900.0
2012-12-20 11:40:00,43.96,43.99,43.9,43.99,376900.0,31.2241,31.2454,31.1814,31.2454,376900.0
2012-12-20 11:50:00,43.99,44.05,43.96,44.02,399200.0,31.2454,31.288,31.2241,31.2667,399200.0
2012-12-20 12:00:00,44.03,44.04,44.0,44.01,183600.0,31.2738,31.2809,31.2525,31.2596,183600.0
2012-12-20 12:10:00,44.02,44.02,43.95,43.97,248700.0,31.2667,31.2667,31.2169,31.2312,248700.0
2012-12-20 12:20:00,43.98,44.05,43.96,43.97,274700.0,31.2383,31.288,31.2241,31.2312,274700.0
2012-12-20 12:30:00,43.97,44.01,43.96,43.98,191800.0,31.2312,31.2596,31.2241,31.2383,191800.0
2012-12-20 12:40:00,43.97,44.0,43.96,43.99,131000.0,31.2312,31.2525,31.2241,31.2454,131000.0
2012-12-20 12:50:00,43.99,44.07,43.98,44.01,330000.0,31.2454,31.3022,31.2383,31.2596,330000.0
2012-12-20 13:00:00,44.01,44.09,43.99,44.08,226400.0,31.2596,31.3164,31.2454,31.3093,226400.0
2012-12-20 13:10:00,44.08,44.1,44.04,44.05,368900.0,31.3093,31.3235,31.2809,31.288,368900.0
2012-12-20 13:20:00,44.05,44.1,44.01,44.08,313300.0,31.288,31.3235,31.2596,31.3093,313300.0
2012-12-20 13:30:00,44.09,44.18,44.07,44.16,332000.0,31.3164,31.3803,31.3022,31.3661,332000.0
2012-12-20 13:40:00,44.17,44.33,44.12,44.32,617300.0,31.3732,31.4869,31.3377,31.4798,617300.0
2012-12-20 13:50:00,44.32,44.38,44.32,44.36,434500.0,31.4798,31.5224,31.4798,31.5082,434500.0
2012-12-20 14:00:00,44.37,44.37,44.25,44.26,494900.0,31.5153,31.5153,31.43,31.4371,494900.0
2012-12-20 14:10:00,44.27,44.36,44.25,44.31,425700.0,31.4442,31.5082,31.43,31.4727,425700.0
2012-12-20 14:20:00,44.32,44.35,44.3,44.33,280500.0,31.4798,31.5011,31.4655,31.4869,280500.0
2012-12-20 14:30:00,44.33,44.36,44.31,44.34,344700.0,31.4869,31.5082,31.4727,31.494,344700.0
2012-12-20 14:40:00,44.33,44.38,44.32,44.38,429600.0,31.4869,31.5224,31.4798,31.5224,429600.0
2012-12-20 14:50:00,44.38,44.41,44.37,44.4,442900.0,31.5224,31.5437,31.5153,31.5366,442900.0
2012-12-20 15:00:00,44.4,44.41,44.28,44.29,629800.0,31.5366,31.5437,31.4513,31.4584,629800.0
2012-12-20 15:10:00,44.29,44.33,44.26,44.29,446700.0,31.4584,31.4869,31.4371,31.4584,446700.0
2012-12-20 15:20:00,44.29,44.32,44.28,44.32,599200.0,31.4584,31.4798,31.4513,31.4798,599200.0
2012-12-20 15:30:00,44.31,44.4,44.28,44.39,822300.0,31.4727,31.5366,31.4513,31.5295,822300.0
2012-12-20 15:40:00,44.38,44.44,44.35,44.44,908200.0,31.5224,31.565,31.5011,31.565,908200.0
2012-12-20 15:50:00,44.44,44.54,44.42,44.53,2353600.0,31.565,31.636,31.5508,31.6289,2353600.0
2012-12-21 09:30:00,43.82,44.12,43.34,44.1,9151800.0,31.1246,31.3377,30.7837,31.3235,9151800.0
2012-12-21 09:40:00,44.1,44.11,43.88,43.89,1532000.0,31.3235,31.3306,31.1672,31.1743,1532000.0
2012-12-21 09:50:00,43.89,44.02,43.77,43.91,1032100.0,31.1743,31.2667,31.0891,31.1885,1032100.0
2012-12-21 10:00:00,43.9,43.97,43.84,43.97,902400.0,31.1814,31.2312,31.1388,31.2312,902400.0
2012-12-21 10:10:00,43.96,44.11,43.91,44.09,933400.0,31.2241,31.3306,31.1885,31.3164,933400.0
2012-12-21 10:20:00,44.09,44.12,44.02,44.05,465500.0,31.3164,31.3377,31.2667,31.288,465500.0
2012-12-21 10:30:00,44.06,44.09,43.95,44.0,606300.0,31.2951,31.3164,31.2169,31.2525,606300.0
2012-12-21 10:40:00,44.01,44.1,43.92,44.07,672600.0,31.2596,31.3235,31.1956,31.3022,672600.0
2012-12-21 10:50:00,44.07,44.08,43.91,43.93,368000.0,31.3022,31.3093,31.1885,31.2027,368000.0
2012-12-21 11:00:00,43.93,43.97,43.8,43.82,575700.0,31.2027,31.2312,31.1104,31.1246,575700.0
2012-12-21 11:10:00,43.81,43.84,43.75,43.75,595200.0,31.1175,31.1388,31.0749,31.0749,595200.0
2012-12-21 11:20:00,43.75,43.87,43.74,43.84,290000.0,31.0749,31.1601,31.0678,31.1388,290000.0
2012-12-21 11:30:00,43.84,43.87,43.7,43.76,661500.0,31.1388,31.1601,31.0394,31.082,661500.0
2012-12-21 11:40:00,43.76,43.76,43.61,43.65,671000.0,31.082,31.082,30.9755,31.0039,671000.0
2012-12-21 11:50:00,43.65,43.82,43.64,43.81,459300.0,31.0039,31.1246,30.9968,31.1175,459300.0
2012-12-21 12:00:00,43.82,43.89,43.81,43.88,287500.0,31.1246,31.1743,31.1175,31.1672,287500.0
2012-12-21 12:10:00,43.89,43.92,43.85,43.91,335900.0,31.1743,31.1956,31.1459,31.1885,335900.0
2012-12-21 12:20:00,43.91,43.94,43.84,43.86,264800.0,31.1885,31.2098,31.1388,31.153,264800.0
2012-12-21 12:30:00,43.86,43.88,43.78,43.8,564900.0,31.153,31.1672,31.0962,31.1104,564900.0
2012-12-21 12:40:00,43.8,43.92,43.8,43.91,264900.0,31.1104,31.1956,31.1104,31.1885,264900.0
2012-12-21 12:50:00,43.9,43.99,43.85,43.98,441900.0,31.1814,31.2454,31.1459,31.2383,441900.0
2012-12-21 13:00:00,43.97,44.05,43.97,44.0,308200.0,31.2312,31.288,31.2312,31.2525,308200.0
2012-12-21 13:10:00,44.0,44.05,43.99,44.04,339200.0,31.2525,31.288,31.2454,31.2809,339200.0
2012-12-21 13:20:00,44.03,44.06,43.99,44.03,328300.0,31.2738,31.2951,31.2454,31.2738,328300.0
2012-12-21 13:30:00,44.03,44.1,44.02,44.09,325200.0,31.2738,31.3235,31.2667,31.3164,325200.0
2012-12-21 13:40:00,44.09,44.18,44.07,44.09,397200.0,31.3164,31.3803,31.3022,31.3164,397200.0
2012-12-21 13:50:00,44.1,44.15,44.07,44.15,253900.0,31.3235,31.359,31.3022,31.359,253900.0
2012-12-21 14:00:00,44.15,44.2,44.11,44.12,338900.0,31.359,31.3945,31.3306,31.3377,338900.0
2012-12-21 14:10:00,44.13,44.15,44.08,44.09,200500.0,31.3448,31.359,31.3093,31.3164,200500.0
2012-12-21 14:20:00,44.09,44.11,44.01,44.03,274300.0,31.3164,31.3306,31.2596,31.2738,274300.0
2012-12-21 14:30:00,44.03,44.07,44.02,44.06,172300.0,31.2738,31.3022,31.2667,31.2951,172300.0
2012-12-21 14:40:00,44.07,44.09,43.99,44.07,280700.0,31.3022,31.3164,31.2454,31.3022,280700.0
2012-12-21 14:50:00,44.07,44.11,44.03,44.06,228000.0,31.3022,31.3306,31.2738,31.2951,228000.0
2012-12-21 15:00:00,44.06,44.1,44.02,44.03,242400.0,31.2951,31.3235,31.2667,31.2738,242400.0
2012-12-21 15:10:00,44.03,44.09,43.97,44.09,368900.0,31.2738,31.3164,31.2312,31.3164,368900.0
2012-12-21 15:20:00,44.08,44.11,44.03,44.08,480200.0,31.3093,31.3306,31.2738,31.3093,480200.0
2012-12-21 15:30:00,44.09,44.16,44.04,44.04,1119600.0,31.3164,31.3661,31.2809,31.2809,1119600.0
2012-12-21 15:40:00,44.04,44.05,43.92,43.95,1022300.0,31.2809,31.288,31.1956,31.2169,1022300.0
2012-12-21 15:50:00,43.95,44.01,43.9,44.01,2687500.0,31.2169,31.2596,31.1814,31.2596,2687500.0
2012-12-24 09:30:00,43.72,44.0,43.72,43.95,812300.0,31.0536,31.2525,31.0536,31.2169,812300.0
2012-12-24 09:40:00,43.95,44.0,43.8,43.86,641100.0,31.2169,31.2525,31.1104,31.153,641100.0
2012-12-24 09:50:00,43.86,43.9,43.84,43.87,279700.0,31.153,31.1814,31.1388,31.1601,279700.0
2012-12-24 10:00:00,43.87,43.89,43.83,43.84,232600.0,31.1601,31.1743,31.1317,31.1388,232600.0
2012-12-24 10:10:00,43.84,43.98,43.83,43.97,305000.0,31.1388,31.2383,31.1317,31.2312,305000.0
2012-12-24 10:20:00,43.97,44.0,43.96,44.0,227700.0,31.2312,31.2525,31.2241,31.2525,227700.0
2012-12-24 10:30:00,44.0,44.02,43.93,43.98,289600.0,31.2525,31.2667,31.2027,31.2383,289600.0
2012-12-24 10:40:00,43.98,44.0,43.94,43.96,198300.0,31.2383,31.2525,31.2098,31.2241,198300.0
2012-12-24 10:50:00,43.96,44.0,43.9,43.9,263900.0,31.2241,31.2525,31.1814,31.1814,263900.0
2012-12-24 11:00:00,43.9,43.93,43.82,43.82,412600.0,31.1814,31.2027,31.1246,31.1246,412600.0
2012-12-24 11:10:00,43.83,43.87,43.82,43.85,360800.0,31.1317,31.1601,31.1246,31.1459,360800.0
2012-12-24 11:20:00,43.86,43.86,43.78,43.81,175000.0,31.153,31.153,31.0962,31.1175,175000.0
2012-12-24 11:30:00,43.81,43.87,43.8,43.84,179700.0,31.1175,31.1601,31.1104,31.1388,179700.0
2012-12-24 11:40:00,43.85,43.85,43.77,43.78,164300.0,31.1459,31.1459,31.0891,31.0962,164300.0
2012-12-24 11:50:00,43.79,43.81,43.77,43.77,148400.0,31.1033,31.1175,31.0891,31.0891,148400.0
2012-12-24 12:00:00,43.77,43.81,43.77,43.79,163600.0,31.0891,31.1175,31.0891,31.1033,163600.0
2012-12-24 12:10:00,43.8,43.81,43.75,43.75,197400.0,31.1104,31.1175,31.0749,31.0749,197400.0
2012-12-24 12:20:00,43.76,43.76,43.71,43.73,206700.0,31.082,31.082,31.0465,31.0607,206700.0
2012-12-24 12:30:00,43.73,43.82,43.72,43.78,232300.0,31.0607,31.1246,31.0536,31.0962,232300.0
2012-12-24 12:40:00,43.78,43.88,43.76,43.88,332000.0,31.0962,31.1672,31.082,31.1672,332000.0
2012-12-24 12:50:00,43.88,43.96,43.87,43.9,650200.0,31.1672,31.2241,31.1601,31.1814,650200.0
2012-12-26 09:30:00,43.93,44.17,43.92,44.15,639100.0,31.2027,31.3732,31.1956,31.359,639100.0
2012-12-26 09:40:00,44.15,44.18,44.02,44.11,353200.0,31.359,31.3803,31.2667,31.3306,353200.0
2012-12-26 09:50:00,44.11,44.14,44.03,44.06,345200.0,31.3306,31.3519,31.2738,31.2951,345200.0
2012-12-26 10:00:00,44.07,44.13,43.88,43.88,406300.0,31.3022,31.3448,31.1672,31.1672,406300.0
2012-12-26 10:10:00,43.89,43.96,43.87,43.93,256600.0,31.1743,31.2241,31.1601,31.2027,256600.0
2012-12-26 10:20:00,43.93,43.93,43.85,43.89,357300.0,31.2027,31.2027,31.1459,31.1743,357300.0
2012-12-26 10:30:00,43.89,43.92,43.8,43.81,242600.0,31.1743,31.1956,31.1104,31.1175,242600.0
2012-12-26 10:40:00,43.8,43.86,43.79,43.8,184500.0,31.1104,31.153,31.1033,31.1104,184500.0
2012-12-26 10:50:00,43.81,43.84,43.77,43.79,199700.0,31.1175,31.1388,31.0891,31.1033,199700.0
2012-12-26 11:00:00,43.79,43.84,43.77,43.79,469300.0,31.1033,31.1388,31.0891,31.1033,469300.0
2012-12-26 11:10:00,43.78,43.89,43.75,43.83,309400.0,31.0962,31.1743,31.0749,31.1317,309400.0
2012-12-26 11:20:00,43.83,43.84,43.76,43.77,183200.0,31.1317,31.1388,31.082,31.0891,183200.0
2012-12-26 11:30:00,43.78,43.82,43.72,43.75,296300.0,31.0962,31.1246,31.0536,31.0749,296300.0
2012-12-26 11:40:00,43.74,43.84,43.74,43.83,194600.0,31.0678,31.1388,31.0678,31.1317,194600.0
2012-12-26 11:50:00,43.83,43.9,43.78,43.9,109600.0,31.1317,31.1814,31.0962,31.1814,109600.0
2012-12-26 12:00:00,43.9,43.92,43.83,43.84,181700.0,31.1814,31.1956,31.1317,31.1388,181700.0
2012-12-26 12:10:00,43.84,43.91,43.82,43.89,210000.0,31.1388,31.1885,31.1246,31.1743,210000.0
2012-12-26 12:20:00,43.89,43.9,43.82,43.83,172200.0,31.1743,31.1814,31.1246,31.1317,172200.0
2012-12-26 12:30:00,43.82,43.86,43.81,43.83,111000.0,31.1246,31.153,31.1175,31.1317,111000.0
2012-12-26 12:40:00,43.83,43.87,43.83,43.85,105400.0,31.1317,31.1601,31.1317,31.1459,105400.0
2012-12-26 12:50:00,43.85,43.97,43.83,43.93,245700.0,31.1459,31.2312,31.1317,31.2027,245700.0
2012-12-26 13:00:00,43.93,43.94,43.88,43.9,91400.0,31.2027,31.2098,31.1672,31.1814,91400.0
2012-12-26 13:10:00,43.91,43.93,43.86,43.92,161000.0,31.1885,31.2027,31.153,31.1956,161000.0
2012-12-26 13:20:00,43.91,43.96,43.87,43.96,178700.0,31.1885,31.2241,31.1601,31.2241,178700.0
2012-12-26 13:30:00,43.96,43.96,43.91,43.92,144500.0,31.2241,31.2241,31.1885,31.1956,144500.0
2012-12-26 13:40:00,43.93,43.93,43.85,43.86,206200.0,31.2027,31.2027,31.1459,31.153,206200.0
2012-12-26 13:50:00,43.85,43.89,43.84,43.85,127000.0,31.1459,31.1743,31.1388,31.1459,127000.0
2012-12-26 14:00:00,43.85,43.97,43.85,43.97,195500.0,31.1459,31.2312,31.1459,31.2312,195500.0
2012-12-26 14:10:00,43.97,44.04,43.95,44.02,299300.0,31.2312,31.2809,31.2169,31.2667,299300.0
2012-12-26 14:20:00,44.01,44.02,43.95,43.97,190600.0,31.2596,31.2667,31.2169,31.2312,190600.0
2012-12-26 14:30:00,43.97,44.0,43.93,44.0,184700.0,31.2312,31.2525,31.2027,31.2525,184700.0
2012-12-26 14:40:00,44.0,44.0,43.92,43.98,138300.0,31.2525,31.2525,31.1956,31.2383,138300.0
2012-12-26 14:50:00,43.98,44.1,43.97,44.03,492700.0,31.2383,31.3235,31.2312,31.2738,492700.0
2012-12-26 15:00:00,44.04,44.06,44.0,44.02,167400.0,31.2809,31.2951,31.2525,31.2667,167400.0
2012-12-26 15:10:00,44.02,44.06,44.0,44.01,198700.0,31.2667,31.2951,31.2525,31.2596,198700.0
2012-12-26 15:20:00,44.0,44.07,44.0,44.06,381600.0,31.2525,31.3022,31.2525,31.2951,381600.0
2012-12-26 15:30:00,44.05,44.08,44.04,44.06,181500.0,31.288,31.3093,31.2809,31.2951,181500.0
2012-12-26 15:40:00,44.06,44.07,44.0,44.05,390700.0,31.2951,31.3022,31.2525,31.288,390700.0
2012-12-26 15:50:00,44.05,44.06,43.96,43.97,835800.0,31.288,31.2951,31.2241,31.2312,835800.0
2012-12-27 09:30:00,43.92,44.02,43.84,43.93,775700.0,31.1956,31.2667,31.1388,31.2027,775700.0
2012-12-27 09:40:00,43.93,44.01,43.87,43.9,500800.0,31.2027,31.2596,31.1601,31.1814,500800.0
2012-12-27 09:50:00,43.9,43.92,43.75,43.76,448200.0,31.1814,31.1956,31.0749,31.082,448200.0
2012-12-27 10:00:00,43.76,43.76,43.62,43.67,462100.0,31.082,31.082,30.9826,31.0181,462100.0
2012-12-27 10:10:00,43.67,43.69,43.33,43.34,606300.0,31.0181,31.0323,30.7766,30.7837,606300.0
2012-12-27 10:20:00,43.34,43.39,43.14,43.22,937600.0,30.7837,30.8192,30.6416,30.6984,937600.0
2012-12-27 10:30:00,43.21,43.28,43.13,43.14,652200.0,30.6913,30.7411,30.6345,30.6416,652200.0
2012-12-27 10:40:00,43.14,43.28,43.1,43.25,601500.0,30.6416,30.7411,30.6132,30.7198,601500.0
2012-12-27 10:50:00,43.26,43.29,43.17,43.18,423700.0,30.7269,30.7482,30.6629,30.67,423700.0
2012-12-27 11:00:00,43.18,43.25,43.13,43.15,580700.0,30.67,30.7198,30.6345,30.6487,580700.0
2012-12-27 11:10:00,43.14,43.15,43.05,43.1,504100.0,30.6416,30.6487,30.5777,30.6132,504100.0
2012-12-27 11:20:00,43.1,43.24,43.1,43.16,266500.0,30.6132,30.7126,30.6132,30.6558,266500.0
2012-12-27 11:30:00,43.16,43.23,43.14,43.22,261000.0,30.6558,30.7055,30.6416,30.6984,261000.0
2012-12-27 11:40:00,43.22,43.28,43.14,43.23,274400.0,30.6984,30.7411,30.6416,30.7055,274400.0
2012-12-27 11:50:00,43.23,43.23,43.11,43.15,215600.0,30.7055,30.7055,30.6203,30.6487,215600.0
2012-12-27 12:00:00,43.15,43.18,43.03,43.08,374900.0,30.6487,30.67,30.5635,30.599,374900.0
2012-12-27 12:10:00,43.08,43.14,43.06,43.09,265300.0,30.599,30.6416,30.5848,30.6061,265300.0
2012-12-27 12:20:00,43.09,43.12,43.03,43.08,225800.0,30.6061,30.6274,30.5635,30.599,225800.0
2012-12-27 12:30:00,43.08,43.08,42.91,43.0,600100.0,30.599,30.599,30.4783,30.5422,600100.0
2012-12-27 12:40:00,42.99,43.1,42.98,43.08,381700.0,30.5351,30.6132,30.528,30.599,381700.0
2012-12-27 12:50:00,43.07,43.19,43.02,43.19,400000.0,30.5919,30.6771,30.5564,30.6771,400000.0
2012-12-27 13:00:00,43.19,43.25,43.16,43.18,260200.0,30.6771,30.7198,30.6558,30.67,260200.0
2012-12-27 13:10:00,43.18,43.25,43.14,43.14,199000.0,30.67,30.7198,30.6416,30.6416,199000.0
2012-12-27 13:20:00,43.14,43.16,42.9,42.93,388400.0,30.6416,30.6558,30.4712,30.4925,388400.0
2012-12-27 13:30:00,42.93,43.04,42.92,43.0,387400.0,30.4925,30.5706,30.4854,30.5422,387400.0
2012-12-27 13:40:00,43.01,43.06,42.95,43.01,297500.0,30.5493,30.5848,30.5067,30.5493,297500.0
2012-12-27 13:50:00,43.0,43.04,42.97,43.0,175400.0,30.5422,30.5706,30.5209,30.5422,175400.0
2012-12-27 14:00:00,43.01,43.06,42.95,42.95,326500.0,30.5493,30.5848,30.5067,30.5067,326500.0
2012-12-27 14:10:00,42.96,43.05,42.94,43.04,335400.0,30.5138,30.5777,30.4996,30.5706,335400.0
2012-12-27 14:20:00,43.04,43.09,42.96,42.96,239700.0,30.5706,30.6061,30.5138,30.5138,239700.0
2012-12-27 14:30:00,42.96,43.03,42.92,43.03,249500.0,30.5138,30.5635,30.4854,30.5635,249500.0
2012-12-27 14:40:00,43.03,43.39,43.02,43.28,814100.0,30.5635,30.8192,30.5564,30.7411,814100.0
2012-12-27 14:50:00,43.28,43.35,43.23,43.33,507000.0,30.7411,30.7908,30.7055,30.7766,507000.0
2012-12-27 15:00:00,43.33,43.44,43.27,43.4,455900.0,30.7766,30.8547,30.734,30.8263,455900.0
2012-12-27 15:10:00,43.41,43.41,43.32,43.4,302000.0,30.8334,30.8334,30.7695,30.8263,302000.0
2012-12-27 15:20:00,43.41,43.55,43.39,43.48,712500.0,30.8334,30.9328,30.8192,30.8831,712500.0
2012-12-27 15:30:00,43.48,43.65,43.47,43.57,654900.0,30.8831,31.0039,30.876,30.947,654900.0
2012-12-27 15:40:00,43.57,43.68,43.54,43.56,707000.0,30.947,31.0252,30.9257,30.9399,707000.0
2012-12-27 15:50:00,43.55,43.69,43.53,43.63,1256200.0,30.9328,31.0323,30.9186,30.9897,1256200.0
2012-12-28 09:30:00,43.1,43.42,43.09,43.36,664000.0,30.6132,30.8405,30.6061,30.7979,664000.0
2012-12-28 09:40:00,43.36,43.44,43.23,43.3,423400.0,30.7979,30.8547,30.7055,30.7553,423400.0
2012-12-28 09:50:00,43.29,43.33,43.13,43.15,466300.0,30.7482,30.7766,30.6345,30.6487,466300.0
2012-12-28 10:00:00,43.15,43.28,43.11,43.18,480300.0,30.6487,30.7411,30.6203,30.67,480300.0
2012-12-28 10:10:00,43.17,43.28,43.11,43.25,516600.0,30.6629,30.7411,30.6203,30.7198,516600.0
2012-12-28 10:20:00,43.25,43.34,43.2,43.25,293700.0,30.7198,30.7837,30.6842,30.7198,293700.0
2012-12-28 10:30:00,43.26,43.38,43.24,43.27,240000.0,30.7269,30.8121,30.7126,30.734,240000.0
2012-12-28 10:40:00,43.27,43.62,43.27,43.53,784200.0,30.734,30.9826,30.734,30.9186,784200.0
2012-12-28 10:50:00,43.52,43.56,43.38,43.38,315900.0,30.9115,30.9399,30.8121,30.8121,315900.0
2012-12-28 11:00:00,43.39,43.44,43.3,43.34,350700.0,30.8192,30.8547,30.7553,30.7837,350700.0
2012-12-28 11:10:00,43.34,43.5,43.31,43.49,397300.0,30.7837,30.8973,30.7624,30.8902,397300.0
2012-12-28 11:20:00,43.5,43.5,43.38,43.41,261000.0,30.8973,30.8973,30.8121,30.8334,261000.0
2012-12-28 11:30:00,43.4,43.47,43.39,43.47,307700.0,30.8263,30.876,30.8192,30.876,307700.0
2012-12-28 11:40:00,43.47,43.54,43.46,43.51,197300.0,30.876,30.9257,30.8689,30.9044,197300.0
2012-12-28 11:50:00,43.52,43.56,43.49,43.55,239300.0,30.9115,30.9399,30.8902,30.9328,239300.0
2012-12-28 12:00:00,43.56,43.61,43.54,43.59,357300.0,30.9399,30.9755,30.9257,30.9612,357300.0
2012-12-28 12:10:00,43.6,43.68,43.55,43.68,242300.0,30.9684,31.0252,30.9328,31.0252,242300.0
2012-12-28 12:20:00,43.68,43.69,43.61,43.64,241700.0,31.0252,31.0323,30.9755,30.9968,241700.0
2012-12-28 12:30:00,43.63,43.68,43.62,43.63,283700.0,30.9897,31.0252,30.9826,30.9897,283700.0
2012-12-28 12:40:00,43.64,43.64,43.57,43.59,149400.0,30.9968,30.9968,30.947,30.9612,149400.0
2012-12-28 12:50:00,43.6,43.61,43.52,43.54,203000.0,30.9684,30.9755,30.9115,30.9257,203000.0
2012-12-28 13:00:00,43.54,43.58,43.52,43.55,135600.0,30.9257,30.9541,30.9115,30.9328,135600.0
2012-12-28 13:10:00,43.56,43.58,43.5,43.51,161600.0,30.9399,30.9541,30.8973,30.9044,161600.0
2012-12-28 13:20:00,43.5,43.53,43.49,43.51,188500.0,30.8973,30.9186,30.8902,30.9044,188500.0
2012-12-28 13:30:00,43.51,43.55,43.49,43.5,202200.0,30.9044,30.9328,30.8902,30.8973,202200.0
2012-12-28 13:40:00,43.49,43.57,43.49,43.51,156400.0,30.8902,30.947,30.8902,30.9044,156400.0
2012-12-28 13:50:00,43.52,43.53,43.41,43.45,238100.0,30.9115,30.9186,30.8334,30.8618,238100.0
2012-12-28 14:00:00,43.45,43.5,43.4,43.43,154600.0,30.8618,30.8973,30.8263,30.8476,154600.0
2012-12-28 14:10:00,43.42,43.47,43.4,43.45,202500.0,30.8405,30.876,30.8263,30.8618,202500.0
2012-12-28 14:20:00,43.46,43.46,43.4,43.42,131800.0,30.8689,30.8689,30.8263,30.8405,131800.0
2012-12-28 14:30:00,43.42,43.44,43.34,43.38,284500.0,30.8405,30.8547,30.7837,30.8121,284500.0
2012-12-28 14:40:00,43.38,43.49,43.37,43.47,165700.0,30.8121,30.8902,30.805,30.876,165700.0
2012-12-28 14:50:00,43.46,43.47,43.41,43.46,161400.0,30.8689,30.876,30.8334,30.8689,161400.0
2012-12-28 15:00:00,43.46,43.5,43.43,43.45,234700.0,30.8689,30.8973,30.8476,30.8618,234700.0
2012-12-28 15:10:00,43.44,43.54,43.4,43.54,300600.0,30.8547,30.9257,30.8263,30.9257,300600.0
2012-12-28 15:20:00,43.54,43.57,43.49,43.53,351600.0,30.9257,30.947,30.8902,30.9186,351600.0
2012-12-28 15:30:00,43.53,43.57,43.31,43.34,602700.0,30.9186,30.947,30.7624,30.7837,602700.0
2012-12-28 15:40:00,43.34,43.42,43.19,43.25,1029000.0,30.7837,30.8405,30.6771,30.7198,1029000.0
2012-12-28 15:50:00,43.25,43.36,43.18,43.25,1632600.0,30.7198,30.7979,30.67,30.7198,1632600.0
2012-12-31 09:30:00,43.1,43.23,43.05,43.21,720800.0,30.6132,30.7055,30.5777,30.6913,720800.0
2012-12-31 09:40:00,43.22,43.3,43.11,43.17,531300.0,30.6984,30.7553,30.6203,30.6629,531300.0
2012-12-31 09:50:00,43.18,43.38,43.11,43.34,556600.0,30.67,30.8121,30.6203,30.7837,556600.0
2012-12-31 10:00:00,43.34,43.41,43.22,43.23,577400.0,30.7837,30.8334,30.6984,30.7055,577400.0
2012-12-31 10:10:00,43.23,43.26,43.13,43.13,456100.0,30.7055,30.7269,30.6345,30.6345,456100.0
2012-12-31 10:20:00,43.12,43.24,43.06,43.15,468300.0,30.6274,30.7126,30.5848,30.6487,468300.0
2012-12-31 10:30:00,43.16,43.32,43.15,43.27,431000.0,30.6558,30.7695,30.6487,30.734,431000.0
2012-12-31 10:40:00,43.26,43.27,43.12,43.14,422300.0,30.7269,30.734,30.6274,30.6416,422300.0
2012-12-31 10:50:00,43.15,43.21,43.12,43.15,336300.0,30.6487,30.6913,30.6274,30.6487,336300.0
2012-12-31 11:00:00,43.16,43.35,43.15,43.33,568200.0,30.6558,30.7908,30.6487,30.7766,568200.0
2012-12-31 11:10:00,43.32,43.35,43.19,43.2,392700.0,30.7695,30.7908,30.6771,30.6842,392700.0
2012-12-31 11:20:00,43.19,43.23,43.07,43.1,451200.0,30.6771,30.7055,30.5919,30.6132,451200.0
2012-12-31 11:30:00,43.1,43.19,43.09,43.17,308700.0,30.6132,30.6771,30.6061,30.6629,308700.0
2012-12-31 11:40:00,43.15,43.22,43.15,43.18,190000.0,30.6487,30.6984,30.6487,30.67,190000.0
2012-12-31 11:50:00,43.19,43.21,43.16,43.18,216200.0,30.6771,30.6913,30.6558,30.67,216200.0
2012-12-31 12:00:00,43.18,43.21,43.15,43.18,221400.0,30.67,30.6913,30.6487,30.67,221400.0
2012-12-31 12:10:00,43.18,43.25,43.18,43.24,159500.0,30.67,30.7198,30.67,30.7126,159500.0
2012-12-31 12:20:00,43.25,43.25,43.2,43.23,106700.0,30.7198,30.7198,30.6842,30.7055,106700.0
2012-12-31 12:30:00,43.24,43.25,43.22,43.24,248000.0,30.7126,30.7198,30.6984,30.7126,248000.0
2012-12-31 12:40:00,43.24,43.59,43.23,43.55,829400.0,30.7126,30.9612,30.7055,30.9328,829400.0
2012-12-31 12:50:00,43.56,43.59,43.31,43.39,395300.0,30.9399,30.9612,30.7624,30.8192,395300.0
2012-12-31 13:00:00,43.39,43.42,43.2,43.29,385700.0,30.8192,30.8405,30.6842,30.7482,385700.0
2012-12-31 13:10:00,43.29,43.51,43.26,43.42,485100.0,30.7482,30.9044,30.7269,30.8405,485100.0
2012-12-31 13:20:00,43.42,43.5,43.4,43.47,360200.0,30.8405,30.8973,30.8263,30.876,360200.0
2012-12-31 13:30:00,43.47,43.67,43.45,43.63,521700.0,30.876,31.0181,30.8618,30.9897,521700.0
2012-12-31 13:40:00,43.63,43.78,43.4,43.42,1102700.0,30.9897,31.0962,30.8263,30.8405,1102700.0
2012-12-31 13:50:00,43.42,43.59,43.4,43.5,510200.0,30.8405,30.9612,30.8263,30.8973,510200.0
2012-12-31 14:00:00,43.51,43.56,43.47,43.53,165400.0,30.9044,30.9399,30.876,30.9186,165400.0
2012-12-31 14:10:00,43.53,43.53,43.46,43.49,214000.0,30.9186,30.9186,30.8689,30.8902,214000.0
2012-12-31 14:20:00,43.47,43.59,43.45,43.59,380800.0,30.876,30.9612,30.8618,30.9612,380800.0
2012-12-31 14:30:00,43.58,43.63,43.49,43.51,551100.0,30.9541,30.9897,30.8902,30.9044,551100.0
2012-12-31 14:40:00,43.51,43.73,43.48,43.67,536800.0,30.9044,31.0607,30.8831,31.0181,536800.0
2012-12-31 14:50:00,43.66,43.84,43.64,43.8,464500.0,31.011,31.1388,30.9968,31.1104,464500.0
2012-12-31 15:00:00,43.81,43.91,43.8,43.89,680200.0,31.1175,31.1885,31.1104,31.1743,680200.0
2012-12-31 15:10:00,43.88,43.89,43.73,43.75,664200.0,31.1672,31.1743,31.0607,31.0749,664200.0
2012-12-31 15:20:00,43.75,43.82,43.65,43.71,606200.0,31.0749,31.1246,31.0039,31.0465,606200.0
2012-12-31 15:30:00,43.71,43.87,43.71,43.87,586600.0,31.0465,31.1601,31.0465,31.1601,586600.0
2012-12-31 15:40:00,43.87,43.9,43.78,43.9,790200.0,31.1601,31.1814,31.0962,31.1814,790200.0
2012-12-31 15:50:00,43.9,44.0,43.88,43.99,2372700.0,31.1814,31.2525,31.1672,31.2454,2372700.0
2013-01-02 09:30:00,44.98,45.0,44.52,44.93,2391100.0,32.1632,32.1775,31.8342,32.1274,2391100.0
2013-01-02 09:40:00,44.93,44.98,44.76,44.91,1856300.0,32.1274,32.1632,32.0058,32.1131,1856300.0
2013-01-02 09:50:00,44.91,44.95,44.75,44.78,1158200.0,32.1131,32.1417,31.9987,32.0201,1158200.0
2013-01-02 10:00:00,44.79,44.86,44.68,44.69,904300.0,32.0273,32.0773,31.9486,31.9558,904300.0
2013-01-02 10:10:00,44.69,44.75,44.62,44.64,952700.0,31.9558,31.9987,31.9057,31.92,952700.0
2013-01-02 10:20:00,44.65,44.8,44.61,44.79,1170200.0,31.9272,32.0344,31.8986,32.0273,1170200.0
2013-01-02 10:30:00,44.8,44.89,44.78,44.82,1296100.0,32.0344,32.0988,32.0201,32.0487,1296100.0
2013-01-02 10:40:00,44.83,44.84,44.61,44.62,472800.0,32.0559,32.063,31.8986,31.9057,472800.0
2013-01-02 10:50:00,44.61,44.62,44.5,44.59,1361400.0,31.8986,31.9057,31.8199,31.8843,1361400.0
2013-01-02 11:00:00,44.59,44.66,44.5,44.5,645200.0,31.8843,31.9343,31.8199,31.8199,645200.0
2013-01-02 11:10:00,44.5,44.54,44.41,44.47,741500.0,31.8199,31.8485,31.7556,31.7985,741500.0
2013-01-02 11:20:00,44.47,44.52,44.37,44.42,835300.0,31.7985,31.8342,31.727,31.7627,835300.0
2013-01-02 11:30:00,44.41,44.41,44.27,44.27,689600.0,31.7556,31.7556,31.6555,31.6555,689600.0
2013-01-02 11:40:00,44.27,44.36,44.26,44.31,544600.0,31.6555,31.7198,31.6483,31.6841,544600.0
2013-01-02 11:50:00,44.3,44.33,44.23,44.28,534800.0,31.6769,31.6984,31.6269,31.6626,534800.0
2013-01-02 12:00:00,44.29,44.47,44.27,44.47,984600.0,31.6698,31.7985,31.6555,31.7985,984600.0
2013-01-02 12:10:00,44.46,44.52,44.44,44.5,365500.0,31.7913,31.8342,31.777,31.8199,365500.0
2013-01-02 12:20:00,44.51,44.53,44.38,44.41,369300.0,31.8271,31.8414,31.7341,31.7556,369300.0
2013-01-02 12:30:00,44.41,44.44,44.37,44.44,231100.0,31.7556,31.777,31.727,31.777,231100.0
2013-01-02 12:40:00,44.43,44.44,44.34,44.38,200000.0,31.7699,31.777,31.7055,31.7341,200000.0
2013-01-02 12:50:00,44.38,44.42,44.34,44.38,175100.0,31.7341,31.7627,31.7055,31.7341,175100.0
2013-01-02 13:00:00,44.38,44.42,44.36,44.42,191200.0,31.7341,31.7627,31.7198,31.7627,191200.0
2013-01-02 13:10:00,44.42,44.42,44.37,44.39,160700.0,31.7627,31.7627,31.727,31.7413,160700.0
2013-01-02 13:20:00,44.38,44.39,44.29,44.34,307800.0,31.7341,31.7413,31.6698,31.7055,307800.0
2013-01-02 13:30:00,44.34,44.38,44.25,44.28,424800.0,31.7055,31.7341,31.6412,31.6626,424800.0
2013-01-02 13:40:00,44.28,44.3,44.25,44.26,270200.0,31.6626,31.6769,31.6412,31.6483,270200.0
2013-01-02 13:50:00,44.26,44.32,44.22,44.31,413200.0,31.6483,31.6912,31.6197,31.6841,413200.0
2013-01-02 14:00:00,44.31,44.39,44.3,44.39,507300.0,31.6841,31.7413,31.6769,31.7413,507300.0
2013-01-02 14:10:00,44.38,44.46,44.38,44.44,411300.0,31.7341,31.7913,31.7341,31.777,411300.0
2013-01-02 14:20:00,44.44,44.47,44.4,44.42,189500.0,31.777,31.7985,31.7484,31.7627,189500.0
2013-01-02 14:30:00,44.42,44.42,44.29,44.32,318500.0,31.7627,31.7627,31.6698,31.6912,318500.0
2013-01-02 14:40:00,44.32,44.37,44.32,44.36,311600.0,31.6912,31.727,31.6912,31.7198,311600.0
2013-01-02 14:50:00,44.35,44.42,44.35,44.41,357200.0,31.7127,31.7627,31.7127,31.7556,357200.0
2013-01-02 15:00:00,44.41,44.45,44.4,44.41,461400.0,31.7556,31.7842,31.7484,31.7556,461400.0
2013-01-02 15:10:00,44.41,44.44,44.39,44.44,399600.0,31.7556,31.777,31.7413,31.777,399600.0
2013-01-02 15:20:00,44.44,44.53,44.42,44.5,920600.0,31.777,31.8414,31.7627,31.8199,920600.0
2013-01-02 15:30:00,44.51,44.57,44.48,44.54,871200.0,31.8271,31.87,31.8056,31.8485,871200.0
2013-01-02 15:40:00,44.55,44.57,44.44,44.44,1136500.0,31.8557,31.87,31.777,31.777,1136500.0
2013-01-02 15:50:00,44.45,44.63,44.44,44.61,3050700.0,31.7842,31.9129,31.777,31.8986,3050700.0
2013-01-03 09:30:00,44.77,44.77,44.4,44.51,1769700.0,32.013,32.013,31.7484,31.8271,1769700.0
2013-01-03 09:40:00,44.51,44.59,44.41,44.48,1390700.0,31.8271,31.8843,31.7556,31.8056,1390700.0
2013-01-03 09:50:00,44.48,44.52,44.4,44.42,993300.0,31.8056,31.8342,31.7484,31.7627,993300.0
2013-01-03 10:00:00,44.42,44.45,44.35,44.38,897500.0,31.7627,31.7842,31.7127,31.7341,897500.0
2013-01-03 10:10:00,44.38,44.41,44.27,44.28,808600.0,31.7341,31.7556,31.6555,31.6626,808600.0
2013-01-03 10:20:00,44.28,44.29,44.23,44.27,640100.0,31.6626,31.6698,31.6269,31.6555,640100.0
2013-01-03 10:30:00,44.28,44.33,44.2,44.22,630100.0,31.6626,31.6984,31.6054,31.6197,630100.0
2013-01-03 10:40:00,44.22,44.37,44.21,44.34,553300.0,31.6197,31.727,31.6126,31.7055,553300.0
2013-01-03 10:50:00,44.34,44.39,44.31,44.33,429700.0,31.7055,31.7413,31.6841,31.6984,429700.0
2013-01-03 11:00:00,44.32,44.46,44.3,44.45,538200.0,31.6912,31.7913,31.6769,31.7842,538200.0
2013-01-03 11:10:00,44.44,44.48,44.42,44.47,510200.0,31.777,31.8056,31.7627,31.7985,510200.0
2013-01-03 11:20:00,44.47,44.51,44.46,44.48,347000.0,31.7985,31.8271,31.7913,31.8056,347000.0
2013-01-03 11:30:00,44.47,44.55,44.45,44.47,329200.0,31.7985,31.8557,31.7842,31.7985,329200.0
2013-01-03 11:40:00,44.47,44.48,44.4,44.44,286000.0,31.7985,31.8056,31.7484,31.777,286000.0
2013-01-03 11:50:00,44.44,44.46,44.39,44.42,275700.0,31.777,31.7913,31.7413,31.7627,275700.0
2013-01-03 12:00:00,44.41,44.47,44.41,44.45,181000.0,31.7556,31.7985,31.7556,31.7842,181000.0
2013-01-03 12:10:00,44.46,44.53,44.43,44.52,271200.0,31.7913,31.8414,31.7699,31.8342,271200.0
2013-01-03 12:20:00,44.52,44.54,44.51,44.51,230500.0,31.8342,31.8485,31.8271,31.8271,230500.0
2013-01-03 12:30:00,44.52,44.53,44.45,44.48,298300.0,31.8342,31.8414,31.7842,31.8056,298300.0
2013-01-03 12:40:00,44.48,44.53,44.45,44.51,213800.0,31.8056,31.8414,31.7842,31.8271,213800.0
2013-01-03 12:50:00,44.51,44.55,44.5,44.52,214400.0,31.8271,31.8557,31.8199,31.8342,214400.0
2013-01-03 13:00:00,44.52,44.56,44.52,44.52,298700.0,31.8342,31.8628,31.8342,31.8342,298700.0
2013-01-03 13:10:00,44.52,44.54,44.46,44.53,183500.0,31.8342,31.8485,31.7913,31.8414,183500.0
2013-01-03 13:20:00,44.53,44.55,44.51,44.55,172900.0,31.8414,31.8557,31.8271,31.8557,172900.0
2013-01-03 13:30:00,44.55,44.62,44.54,44.6,550400.0,31.8557,31.9057,31.8485,31.8914,550400.0
2013-01-03 13:40:00,44.6,44.61,44.56,44.58,178400.0,31.8914,31.8986,31.8628,31.8771,178400.0
2013-01-03 13:50:00,44.58,44.6,44.54,44.59,208100.0,31.8771,31.8914,31.8485,31.8843,208100.0
2013-01-03 14:00:00,44.58,44.59,44.35,44.41,628400.0,31.8771,31.8843,31.7127,31.7556,628400.0
2013-01-03 14:10:00,44.41,44.42,44.34,44.39,487800.0,31.7556,31.7627,31.7055,31.7413,487800.0
2013-01-03 14:20:00,44.39,44.4,44.31,44.36,377700.0,31.7413,31.7484,31.6841,31.7198,377700.0
2013-01-03 14:30:00,44.37,44.41,44.33,44.37,308900.0,31.727,31.7556,31.6984,31.727,308900.0
2013-01-03 14:40:00,44.38,44.48,44.38,44.47,261700.0,31.7341,31.8056,31.7341,31.7985,261700.0
2013-01-03 14:50:00,44.47,44.58,44.47,44.55,441200.0,31.7985,31.8771,31.7985,31.8557,441200.0
2013-01-03 15:00:00,44.55,44.58,44.5,44.57,445200.0,31.8557,31.8771,31.8199,31.87,445200.0
2013-01-03 15:10:00,44.55,44.57,44.48,44.51,592500.0,31.8557,31.87,31.8056,31.8271,592500.0
2013-01-03 15:20:00,44.51,44.53,44.46,44.49,794600.0,31.8271,31.8414,31.7913,31.8128,794600.0
2013-01-03 15:30:00,44.5,44.52,44.4,44.48,568700.0,31.8199,31.8342,31.7484,31.8056,568700.0
2013-01-03 15:40:00,44.48,44.61,44.48,44.58,1043800.0,31.8056,31.8986,31.8056,31.8771,1043800.0
2013-01-03 15:50:00,44.58,44.6,44.46,44.58,1293100.0,31.8771,31.8914,31.7913,31.8771,1293100.0
2013-01-04 09:30:00,44.45,44.65,44.44,44.62,1112100.0,31.7842,31.9272,31.777,31.9057,1112100.0
2013-01-04 09:40:00,44.63,44.78,44.62,44.76,816700.0,31.9129,32.0201,31.9057,32.0058,816700.0
2013-01-04 09:50:00,44.75,44.79,44.71,44.78,649600.0,31.9987,32.0273,31.9701,32.0201,649600.0
2013-01-04 10:00:00,44.78,44.81,44.59,44.65,698500.0,32.0201,32.0416,31.8843,31.9272,698500.0
2013-01-04 10:10:00,44.65,44.75,44.65,44.72,471600.0,31.9272,31.9987,31.9272,31.9772,471600.0
2013-01-04 10:20:00,44.72,44.76,44.7,44.71,475500.0,31.9772,32.0058,31.9629,31.9701,475500.0
2013-01-04 10:30:00,44.72,44.73,44.64,44.66,479700.0,31.9772,31.9844,31.92,31.9343,479700.0
2013-01-04 10:40:00,44.66,44.73,44.64,44.72,869000.0,31.9343,31.9844,31.92,31.9772,869000.0
2013-01-04 10:50:00,44.72,44.74,44.68,44.72,334800.0,31.9772,31.9915,31.9486,31.9772,334800.0
2013-01-04 11:00:00,44.71,44.73,44.69,44.72,258400.0,31.9701,31.9844,31.9558,31.9772,258400.0
2013-01-04 11:10:00,44.72,44.73,44.71,44.71,258700.0,31.9772,31.9844,31.9701,31.9701,258700.0
2013-01-04 11:20:00,44.72,44.74,44.69,44.74,368000.0,31.9772,31.9915,31.9558,31.9915,368000.0
2013-01-04 11:30:00,44.73,44.82,44.73,44.8,746400.0,31.9844,32.0487,31.9844,32.0344,746400.0
2013-01-04 11:40:00,44.79,44.84,44.79,44.8,446600.0,32.0273,32.063,32.0273,32.0344,446600.0
2013-01-04 11:50:00,44.8,44.83,44.77,44.78,483800.0,32.0344,32.0559,32.013,32.0201,483800.0
2013-01-04 12:00:00,44.78,44.8,44.78,44.8,201900.0,32.0201,32.0344,32.0201,32.0344,201900.0
2013-01-04 12:10:00,44.8,44.85,44.79,44.82,393900.0,32.0344,32.0702,32.0273,32.0487,393900.0
2013-01-04 12:20:00,44.82,44.88,44.81,44.88,263900.0,32.0487,32.0916,32.0416,32.0916,263900.0
2013-01-04 12:30:00,44.88,44.89,44.87,44.89,283200.0,32.0916,32.0988,32.0845,32.0988,283200.0
2013-01-04 12:40:00,44.88,44.98,44.88,44.98,423100.0,32.0916,32.1632,32.0916,32.1632,423100.0
2013-01-04 12:50:00,44.97,45.06,44.96,44.99,1152800.0,32.156,32.2204,32.1489,32.1703,1152800.0
2013-01-04 13:00:00,44.99,45.03,44.97,44.99,277000.0,32.1703,32.1989,32.156,32.1703,277000.0
2013-01-04 13:10:00,44.99,45.02,44.99,45.01,215300.0,32.1703,32.1918,32.1703,32.1846,215300.0
2013-01-04 13:20:00,45.01,45.04,44.98,45.04,239100.0,32.1846,32.2061,32.1632,32.2061,239100.0
2013-01-04 13:30:00,45.04,45.05,44.99,45.0,309500.0,32.2061,32.2132,32.1703,32.1775,309500.0
2013-01-04 13:40:00,45.0,45.04,44.99,45.04,219700.0,32.1775,32.2061,32.1703,32.2061,219700.0
2013-01-04 13:50:00,45.03,45.04,44.99,45.02,386100.0,32.1989,32.2061,32.1703,32.1918,386100.0
2013-01-04 14:00:00,45.02,45.06,45.02,45.05,706500.0,32.1918,32.2204,32.1918,32.2132,706500.0
2013-01-04 14:10:00,45.04,45.05,45.02,45.02,347900.0,32.2061,32.2132,32.1918,32.1918,347900.0
2013-01-04 14:20:00,45.02,45.07,45.02,45.07,375400.0,32.1918,32.2275,32.1918,32.2275,375400.0
2013-01-04 14:30:00,45.07,45.14,45.05,45.12,446600.0,32.2275,32.2776,32.2132,32.2633,446600.0
2013-01-04 14:40:00,45.13,45.13,45.09,45.11,378000.0,32.2704,32.2704,32.2418,32.2561,378000.0
2013-01-04 14:50:00,45.11,45.15,45.11,45.14,380600.0,32.2561,32.2847,32.2561,32.2776,380600.0
2013-01-04 15:00:00,45.15,45.18,45.13,45.15,452700.0,32.2847,32.3062,32.2704,32.2847,452700.0
2013-01-04 15:10:00,45.16,45.23,45.15,45.21,832200.0,32.2919,32.3419,32.2847,32.3276,832200.0
2013-01-04 15:20:00,45.21,45.27,45.2,45.27,958200.0,32.3276,32.3705,32.3205,32.3705,958200.0
2013-01-04 15:30:00,45.27,45.32,45.24,45.32,820100.0,32.3705,32.4063,32.3491,32.4063,820100.0
2013-01-04 15:40:00,45.32,45.36,45.3,45.36,1238500.0,32.4063,32.4349,32.392,32.4349,1238500.0
2013-01-04 15:50:00,45.36,45.43,45.32,45.34,2616300.0,32.4349,32.4849,32.4063,32.4206,2616300.0
2013-01-07 09:30:00,45.14,45.3,45.02,45.15,1531200.0,32.2776,32.392,32.1918,32.2847,1531200.0
2013-01-07 09:40:00,45.15,45.26,45.08,45.26,973300.0,32.2847,32.3634,32.2347,32.3634,973300.0
2013-01-07 09:50:00,45.26,45.26,45.15,45.18,903400.0,32.3634,32.3634,32.2847,32.3062,903400.0
2013-01-07 10:00:00,45.18,45.22,45.15,45.18,579200.0,32.3062,32.3348,32.2847,32.3062,579200.0
2013-01-07 10:10:00,45.18,45.2,45.13,45.2,631700.0,32.3062,32.3205,32.2704,32.3205,631700.0
2013-01-07 10:20:00,45.19,45.22,45.15,45.21,642400.0,32.3133,32.3348,32.2847,32.3276,642400.0
2013-01-07 10:30:00,45.22,45.27,45.2,45.25,697000.0,32.3348,32.3705,32.3205,32.3562,697000.0
2013-01-07 10:40:00,45.25,45.29,45.23,45.26,711600.0,32.3562,32.3848,32.3419,32.3634,711600.0
2013-01-07 10:50:00,45.25,45.26,45.19,45.22,620100.0,32.3562,32.3634,32.3133,32.3348,620100.0
2013-01-07 11:00:00,45.22,45.24,45.19,45.24,601400.0,32.3348,32.3491,32.3133,32.3491,601400.0
2013-01-07 11:10:00,45.24,45.28,45.23,45.25,599000.0,32.3491,32.3777,32.3419,32.3562,599000.0
2013-01-07 11:20:00,45.25,45.28,45.2,45.24,309200.0,32.3562,32.3777,32.3205,32.3491,309200.0
2013-01-07 11:30:00,45.25,45.27,45.24,45.24,336400.0,32.3562,32.3705,32.3491,32.3491,336400.0
2013-01-07 11:40:00,45.24,45.24,45.15,45.16,314700.0,32.3491,32.3491,32.2847,32.2919,314700.0
2013-01-07 11:50:00,45.15,45.18,45.11,45.11,407100.0,32.2847,32.3062,32.2561,32.2561,407100.0
2013-01-07 12:00:00,45.11,45.16,45.07,45.15,414300.0,32.2561,32.2919,32.2275,32.2847,414300.0
2013-01-07 12:10:00,45.15,45.17,45.1,45.14,191200.0,32.2847,32.299,32.249,32.2776,191200.0
2013-01-07 12:20:00,45.14,45.15,45.08,45.14,334200.0,32.2776,32.2847,32.2347,32.2776,334200.0
2013-01-07 12:30:00,45.14,45.27,45.11,45.26,521900.0,32.2776,32.3705,32.2561,32.3634,521900.0
2013-01-07 12:40:00,45.26,45.3,45.24,45.3,391900.0,32.3634,32.392,32.3491,32.392,391900.0
2013-01-07 12:50:00,45.3,45.31,45.26,45.3,514800.0,32.392,32.3991,32.3634,32.392,514800.0
2013-01-07 13:00:00,45.31,45.34,45.27,45.27,606300.0,32.3991,32.4206,32.3705,32.3705,606300.0
2013-01-07 13:10:00,45.27,45.3,45.23,45.27,191700.0,32.3705,32.392,32.3419,32.3705,191700.0
2013-01-07 13:20:00,45.27,45.3,45.27,45.29,200800.0,32.3705,32.392,32.3705,32.3848,200800.0
2013-01-07 13:30:00,45.29,45.33,45.28,45.28,423100.0,32.3848,32.4134,32.3777,32.3777,423100.0
2013-01-07 13:40:00,45.27,45.34,45.27,45.34,274100.0,32.3705,32.4206,32.3705,32.4206,274100.0
2013-01-07 13:50:00,45.34,45.35,45.31,45.33,179400.0,32.4206,32.4277,32.3991,32.4134,179400.0
2013-01-07 14:00:00,45.32,45.33,45.28,45.29,351400.0,32.4063,32.4134,32.3777,32.3848,351400.0
2013-01-07 14:10:00,45.29,45.33,45.24,45.29,461300.0,32.3848,32.4134,32.3491,32.3848,461300.0
2013-01-07 14:20:00,45.28,45.33,45.28,45.33,225900.0,32.3777,32.4134,32.3777,32.4134,225900.0
2013-01-07 14:30:00,45.32,45.33,45.28,45.28,307800.0,32.4063,32.4134,32.3777,32.3777,307800.0
2013-01-07 14:40:00,45.28,45.33,45.26,45.28,343700.0,32.3777,32.4134,32.3634,32.3777,343700.0
2013-01-07 14:50:00,45.28,45.34,45.28,45.34,239000.0,32.3777,32.4206,32.3777,32.4206,239000.0
2013-01-07 15:00:00,45.34,45.34,45.28,45.3,268200.0,32.4206,32.4206,32.3777,32.392,268200.0
2013-01-07 15:10:00,45.3,45.37,45.3,45.37,286600.0,32.392,32.442,32.392,32.442,286600.0
2013-01-07 15:20:00,45.37,45.45,45.34,45.41,679300.0,32.442,32.4992,32.4206,32.4706,679300.0
2013-01-07 15:30:00,45.41,45.43,45.35,45.37,668800.0,32.4706,32.4849,32.4277,32.442,668800.0
2013-01-07 15:40:00,45.37,45.48,45.36,45.46,805100.0,32.442,32.5207,32.4349,32.5064,805100.0
2013-01-07 15:50:00,45.45,45.48,45.4,45.41,2070100.0,32.4992,32.5207,32.4635,32.4706,2070100.0
2013-01-08 09:30:00,45.41,45.42,45.26,45.36,908800.0,32.4706,32.4778,32.3634,32.4349,908800.0
2013-01-08 09:40:00,45.37,45.44,45.3,45.34,804900.0,32.442,32.4921,32.392,32.4206,804900.0
2013-01-08 09:50:00,45.35,45.43,45.35,45.38,526500.0,32.4277,32.4849,32.4277,32.4492,526500.0
2013-01-08 10:00:00,45.37,45.39,45.3,45.31,521500.0,32.442,32.4563,32.392,32.3991,521500.0
2013-01-08 10:10:00,45.3,45.31,45.03,45.04,1144400.0,32.392,32.3991,32.1989,32.2061,1144400.0
2013-01-08 10:20:00,45.03,45.12,45.0,45.0,597600.0,32.1989,32.2633,32.1775,32.1775,597600.0
2013-01-08 10:30:00,45.01,45.07,44.96,45.0,505600.0,32.1846,32.2275,32.1489,32.1775,505600.0
2013-01-08 10:40:00,45.01,45.09,45.0,45.08,344900.0,32.1846,32.2418,32.1775,32.2347,344900.0
2013-01-08 10:50:00,45.08,45.12,45.02,45.08,341100.0,32.2347,32.2633,32.1918,32.2347,341100.0
2013-01-08 11:00:00,45.09,45.14,45.06,45.11,703200.0,32.2418,32.2776,32.2204,32.2561,703200.0
2013-01-08 11:10:00,45.1,45.11,45.05,45.08,557300.0,32.249,32.2561,32.2132,32.2347,557300.0
2013-01-08 11:20:00,45.08,45.09,45.05,45.07,184600.0,32.2347,32.2418,32.2132,32.2275,184600.0
2013-01-08 11:30:00,45.07,45.16,45.07,45.16,263400.0,32.2275,32.2919,32.2275,32.2919,263400.0
2013-01-08 11:40:00,45.16,45.21,45.14,45.2,189400.0,32.2919,32.3276,32.2776,32.3205,189400.0
2013-01-08 11:50:00,45.2,45.21,45.16,45.19,217000.0,32.3205,32.3276,32.2919,32.3133,217000.0
2013-01-08 12:00:00,45.2,45.22,45.16,45.16,212100.0,32.3205,32.3348,32.2919,32.2919,212100.0
2013-01-08 12:10:00,45.16,45.17,45.12,45.14,249400.0,32.2919,32.299,32.2633,32.2776,249400.0
2013-01-08 12:20:00,45.14,45.17,45.13,45.17,162900.0,32.2776,32.299,32.2704,32.299,162900.0
2013-01-08 12:30:00,45.17,45.2,45.14,45.16,220700.0,32.299,32.3205,32.2776,32.2919,220700.0
2013-01-08 12:40:00,45.16,45.17,45.13,45.15,198500.0,32.2919,32.299,32.2704,32.2847,198500.0
2013-01-08 12:50:00,45.15,45.16,45.13,45.16,214700.0,32.2847,32.2919,32.2704,32.2919,214700.0
2013-01-08 13:00:00,45.16,45.22,45.15,45.22,340000.0,32.2919,32.3348,32.2847,32.3348,340000.0
2013-01-08 13:10:00,45.21,45.29,45.2,45.28,444600.0,32.3276,32.3848,32.3205,32.3777,444600.0
2013-01-08 13:20:00,45.28,45.3,45.27,45.27,314300.0,32.3777,32.392,32.3705,32.3705,314300.0
2013-01-08 13:30:00,45.27,45.36,45.27,45.36,503500.0,32.3705,32.4349,32.3705,32.4349,503500.0
2013-01-08 13:40:00,45.36,45.38,45.31,45.38,278900.0,32.4349,32.4492,32.3991,32.4492,278900.0
2013-01-08 13:50:00,45.38,45.43,45.36,45.39,427900.0,32.4492,32.4849,32.4349,32.4563,427900.0
2013-01-08 14:00:00,45.38,45.45,45.34,45.35,546400.0,32.4492,32.4992,32.4206,32.4277,546400.0
2013-01-08 14:10:00,45.34,45.35,45.32,45.32,191400.0,32.4206,32.4277,32.4063,32.4063,191400.0
2013-01-08 14:20:00,45.32,45.33,45.3,45.31,177800.0,32.4063,32.4134,32.392,32.3991,177800.0
2013-01-08 14:30:00,45.3,45.32,45.25,45.28,343000.0,32.392,32.4063,32.3562,32.3777,343000.0
2013-01-08 14:40:00,45.28,45.29,45.22,45.27,475400.0,32.3777,32.3848,32.3348,32.3705,475400.0
2013-01-08 14:50:00,45.28,45.31,45.27,45.3,183800.0,32.3777,32.3991,32.3705,32.392,183800.0
2013-01-08 15:00:00,45.3,45.39,45.28,45.39,260400.0,32.392,32.4563,32.3777,32.4563,260400.0
2013-01-08 15:10:00,45.39,45.39,45.33,45.34,399900.0,32.4563,32.4563,32.4134,32.4206,399900.0
2013-01-08 15:20:00,45.34,45.38,45.33,45.37,285500.0,32.4206,32.4492,32.4134,32.442,285500.0
2013-01-08 15:30:00,45.37,45.4,45.31,45.31,776100.0,32.442,32.4635,32.3991,32.3991,776100.0
2013-01-08 15:40:00,45.32,45.39,45.3,45.38,923100.0,32.4063,32.4563,32.392,32.4492,923100.0
2013-01-08 15:50:00,45.38,45.5,45.37,45.49,1631500.0,32.4492,32.535,32.442,32.5278,1631500.0
2013-01-09 09:30:00,45.56,45.81,45.47,45.8,1196900.0,32.5779,32.7566,32.5135,32.7495,1196900.0
2013-01-09 09:40:00,45.81,45.93,45.78,45.93,835800.0,32.7566,32.8425,32.7352,32.8425,835800.0
2013-01-09 09:50:00,45.93,46.15,45.93,46.12,1921000.0,32.8425,32.9998,32.8425,32.9783,1921000.0
2013-01-09 10:00:00,46.12,46.2,45.93,45.93,1447600.0,32.9783,33.0355,32.8425,32.8425,1447600.0
2013-01-09 10:10:00,45.93,45.97,45.89,45.93,1562900.0,32.8425,32.8711,32.8139,32.8425,1562900.0
2013-01-09 10:20:00,45.94,45.95,45.85,45.91,458700.0,32.8496,32.8568,32.7853,32.8282,458700.0
2013-01-09 10:30:00,45.91,45.91,45.74,45.83,814100.0,32.8282,32.8282,32.7066,32.7709,814100.0
2013-01-09 10:40:00,45.83,45.84,45.74,45.82,516600.0,32.7709,32.7781,32.7066,32.7638,516600.0
2013-01-09 10:50:00,45.82,45.84,45.69,45.7,683300.0,32.7638,32.7781,32.6708,32.678,683300.0
2013-01-09 11:00:00,45.7,45.72,45.65,45.68,406900.0,32.678,32.6923,32.6422,32.6637,406900.0
2013-01-09 11:10:00,45.69,45.7,45.66,45.69,400700.0,32.6708,32.678,32.6494,32.6708,400700.0
2013-01-09 11:20:00,45.69,45.73,45.63,45.73,513300.0,32.6708,32.6994,32.6279,32.6994,513300.0
2013-01-09 11:30:00,45.72,45.73,45.58,45.59,459700.0,32.6923,32.6994,32.5922,32.5993,459700.0
2013-01-09 11:40:00,45.59,45.61,45.56,45.6,361200.0,32.5993,32.6136,32.5779,32.6065,361200.0
2013-01-09 11:50:00,45.59,45.62,45.5,45.59,455500.0,32.5993,32.6208,32.535,32.5993,455500.0
2013-01-09 12:00:00,45.59,45.68,45.59,45.67,543600.0,32.5993,32.6637,32.5993,32.6565,543600.0
2013-01-09 12:10:00,45.66,45.67,45.6,45.61,186500.0,32.6494,32.6565,32.6065,32.6136,186500.0
2013-01-09 12:20:00,45.61,45.65,45.59,45.6,414700.0,32.6136,32.6422,32.5993,32.6065,414700.0
2013-01-09 12:30:00,45.6,45.61,45.45,45.47,374600.0,32.6065,32.6136,32.4992,32.5135,374600.0
2013-01-09 12:40:00,45.47,45.49,45.38,45.43,487700.0,32.5135,32.5278,32.4492,32.4849,487700.0
2013-01-09 12:50:00,45.44,45.46,45.37,45.46,416900.0,32.4921,32.5064,32.442,32.5064,416900.0
2013-01-09 13:00:00,45.46,45.49,45.42,45.44,303200.0,32.5064,32.5278,32.4778,32.4921,303200.0
2013-01-09 13:10:00,45.44,45.45,45.34,45.45,447100.0,32.4921,32.4992,32.4206,32.4992,447100.0
2013-01-09 13:20:00,45.45,45.46,45.38,45.45,384200.0,32.4992,32.5064,32.4492,32.4992,384200.0
2013-01-09 13:30:00,45.45,45.46,45.41,45.45,378100.0,32.4992,32.5064,32.4706,32.4992,378100.0
2013-01-09 13:40:00,45.45,45.47,45.42,45.43,260600.0,32.4992,32.5135,32.4778,32.4849,260600.0
2013-01-09 13:50:00,45.42,45.43,45.27,45.3,493700.0,32.4778,32.4849,32.3705,32.392,493700.0
2013-01-09 14:00:00,45.3,45.33,45.28,45.28,549300.0,32.392,32.4134,32.3777,32.3777,549300.0
2013-01-09 14:10:00,45.28,45.4,45.28,45.39,623100.0,32.3777,32.4635,32.3777,32.4563,623100.0
2013-01-09 14:20:00,45.39,45.41,45.33,45.4,264700.0,32.4563,32.4706,32.4134,32.4635,264700.0
2013-01-09 14:30:00,45.4,45.49,45.39,45.43,559100.0,32.4635,32.5278,32.4563,32.4849,559100.0
2013-01-09 14:40:00,45.42,45.43,45.34,45.34,242900.0,32.4778,32.4849,32.4206,32.4206,242900.0
2013-01-09 14:50:00,45.34,45.37,45.16,45.2,605300.0,32.4206,32.442,32.2919,32.3205,605300.0
2013-01-09 15:00:00,45.2,45.22,45.14,45.18,528200.0,32.3205,32.3348,32.2776,32.3062,528200.0
2013-01-09 15:10:00,45.18,45.27,45.17,45.25,385600.0,32.3062,32.3705,32.299,32.3562,385600.0
2013-01-09 15:20:00,45.25,45.33,45.25,45.29,328900.0,32.3562,32.4134,32.3562,32.3848,328900.0
2013-01-09 15:30:00,45.29,45.36,45.25,45.3,583800.0,32.3848,32.4349,32.3562,32.392,583800.0
2013-01-09 15:40:00,45.31,45.36,45.29,45.32,718100.0,32.3991,32.4349,32.3848,32.4063,718100.0
2013-01-09 15:50:00,45.32,45.49,45.31,45.47,1759000.0,32.4063,32.5278,32.3991,32.5135,1759000.0
2013-01-10 09:30:00,45.89,45.93,45.56,45.8,1425600.0,32.8139,32.8425,32.5779,32.7495,1425600.0
2013-01-10 09:40:00,45.8,45.86,45.59,45.63,995500.0,32.7495,32.7924,32.5993,32.6279,995500.0
2013-01-10 09:50:00,45.63,45.98,45.53,45.98,1185500.0,32.6279,32.8782,32.5564,32.8782,1185500.0
2013-01-10 10:00:00,45.98,46.04,45.85,45.93,987700.0,32.8782,32.9211,32.7853,32.8425,987700.0
2013-01-10 10:10:00,45.93,45.96,45.79,45.81,787900.0,32.8425,32.8639,32.7423,32.7566,787900.0
2013-01-10 10:20:00,45.81,45.85,45.8,45.83,615700.0,32.7566,32.7853,32.7495,32.7709,615700.0
2013-01-10 10:30:00,45.82,45.83,45.66,45.76,796300.0,32.7638,32.7709,32.6494,32.7209,796300.0
2013-01-10 10:40:00,45.76,45.84,45.71,45.74,456200.0,32.7209,32.7781,32.6851,32.7066,456200.0
2013-01-10 10:50:00,45.75,45.84,45.71,45.78,565300.0,32.7137,32.7781,32.6851,32.7352,565300.0
2013-01-10 11:00:00,45.77,45.81,45.72,45.79,452000.0,32.728,32.7566,32.6923,32.7423,452000.0
2013-01-10 11:10:00,45.79,45.81,45.71,45.79,406100.0,32.7423,32.7566,32.6851,32.7423,406100.0
2013-01-10 11:20:00,45.79,45.82,45.76,45.8,347200.0,32.7423,32.7638,32.7209,32.7495,347200.0
2013-01-10 11:30:00,45.8,45.83,45.74,45.74,361800.0,32.7495,32.7709,32.7066,32.7066,361800.0
2013-01-10 11:40:00,45.75,45.81,45.71,45.8,343000.0,32.7137,32.7566,32.6851,32.7495,343000.0
2013-01-10 11:50:00,45.81,45.85,45.78,45.83,317700.0,32.7566,32.7853,32.7352,32.7709,317700.0
2013-01-10 12:00:00,45.82,45.85,45.76,45.84,235900.0,32.7638,32.7853,32.7209,32.7781,235900.0
2013-01-10 12:10:00,45.84,45.91,45.83,45.91,329400.0,32.7781,32.8282,32.7709,32.8282,329400.0
2013-01-10 12:20:00,45.91,45.92,45.86,45.92,272000.0,32.8282,32.8353,32.7924,32.8353,272000.0
2013-01-10 12:30:00,45.91,45.93,45.87,45.91,268700.0,32.8282,32.8425,32.7996,32.8282,268700.0
2013-01-10 12:40:00,45.92,45.94,45.88,45.91,272000.0,32.8353,32.8496,32.8067,32.8282,272000.0
2013-01-10 12:50:00,45.92,45.95,45.86,45.95,274100.0,32.8353,32.8568,32.7924,32.8568,274100.0
2013-01-10 13:00:00,45.95,45.95,45.87,45.9,255200.0,32.8568,32.8568,32.7996,32.821,255200.0
2013-01-10 13:10:00,45.9,45.91,45.84,45.9,208600.0,32.821,32.8282,32.7781,32.821,208600.0
2013-01-10 13:20:00,45.91,45.97,45.91,45.95,238800.0,32.8282,32.8711,32.8282,32.8568,238800.0
2013-01-10 13:30:00,45.95,45.97,45.91,45.92,201100.0,32.8568,32.8711,32.8282,32.8353,201100.0
2013-01-10 13:40:00,45.92,45.97,45.89,45.94,212600.0,32.8353,32.8711,32.8139,32.8496,212600.0
2013-01-10 13:50:00,45.94,46.01,45.92,45.99,520400.0,32.8496,32.8997,32.8353,32.8854,520400.0
2013-01-10 14:00:00,45.99,46.05,45.96,46.04,407300.0,32.8854,32.9283,32.8639,32.9211,407300.0
2013-01-10 14:10:00,46.04,46.04,45.98,46.01,415900.0,32.9211,32.9211,32.8782,32.8997,415900.0
2013-01-10 14:20:00,46.01,46.03,45.91,45.95,293000.0,32.8997,32.914,32.8282,32.8568,293000.0
2013-01-10 14:30:00,45.95,45.98,45.93,45.95,223600.0,32.8568,32.8782,32.8425,32.8568,223600.0
2013-01-10 14:40:00,45.94,46.01,45.94,46.0,446500.0,32.8496,32.8997,32.8496,32.8925,446500.0
2013-01-10 14:50:00,46.0,46.07,45.99,46.05,655100.0,32.8925,32.9426,32.8854,32.9283,655100.0
2013-01-10 15:00:00,46.06,46.09,46.04,46.08,421500.0,32.9354,32.9569,32.9211,32.9497,421500.0
2013-01-10 15:10:00,46.08,46.08,46.0,46.02,421500.0,32.9497,32.9497,32.8925,32.9068,421500.0
2013-01-10 15:20:00,46.02,46.06,46.0,46.04,489300.0,32.9068,32.9354,32.8925,32.9211,489300.0
2013-01-10 15:30:00,46.04,46.15,46.04,46.09,746600.0,32.9211,32.9998,32.9211,32.9569,746600.0
2013-01-10 15:40:00,46.09,46.13,46.07,46.12,896400.0,32.9569,32.9855,32.9426,32.9783,896400.0
2013-01-10 15:50:00,46.11,46.16,46.09,46.15,2284300.0,32.9712,33.0069,32.9569,32.9998,2284300.0
2013-01-11 09:30:00,45.97,46.0,45.76,45.79,1153700.0,32.8711,32.8925,32.7209,32.7423,1153700.0
2013-01-11 09:40:00,45.8,45.9,45.73,45.78,1035200.0,32.7495,32.821,32.6994,32.7352,1035200.0
2013-01-11 09:50:00,45.78,45.79,45.58,45.66,694000.0,32.7352,32.7423,32.5922,32.6494,694000.0
2013-01-11 10:00:00,45.65,45.68,45.47,45.54,1246200.0,32.6422,32.6637,32.5135,32.5636,1246200.0
2013-01-11 10:10:00,45.54,45.61,45.51,45.54,600900.0,32.5636,32.6136,32.5421,32.5636,600900.0
2013-01-11 10:20:00,45.54,45.6,45.53,45.59,622600.0,32.5636,32.6065,32.5564,32.5993,622600.0
2013-01-11 10:30:00,45.59,45.63,45.47,45.61,493400.0,32.5993,32.6279,32.5135,32.6136,493400.0
2013-01-11 10:40:00,45.6,45.75,45.58,45.72,782400.0,32.6065,32.7137,32.5922,32.6923,782400.0
2013-01-11 10:50:00,45.72,45.77,45.67,45.76,478800.0,32.6923,32.728,32.6565,32.7209,478800.0
2013-01-11 11:00:00,45.76,45.92,45.76,45.85,573700.0,32.7209,32.8353,32.7209,32.7853,573700.0
2013-01-11 11:10:00,45.86,45.91,45.81,45.84,349800.0,32.7924,32.8282,32.7566,32.7781,349800.0
2013-01-11 11:20:00,45.84,45.98,45.84,45.91,463300.0,32.7781,32.8782,32.7781,32.8282,463300.0
2013-01-11 11:30:00,45.91,45.98,45.9,45.96,314100.0,32.8282,32.8782,32.821,32.8639,314100.0
2013-01-11 11:40:00,45.97,45.98,45.93,45.94,266400.0,32.8711,32.8782,32.8425,32.8496,266400.0
2013-01-11 11:50:00,45.94,46.06,45.93,46.04,477100.0,32.8496,32.9354,32.8425,32.9211,477100.0
2013-01-11 12:00:00,46.04,46.09,45.97,46.08,445800.0,32.9211,32.9569,32.8711,32.9497,445800.0
2013-01-11 12:10:00,46.08,46.11,46.0,46.04,342300.0,32.9497,32.9712,32.8925,32.9211,342300.0
2013-01-11 12:20:00,46.03,46.05,46.0,46.04,164100.0,32.914,32.9283,32.8925,32.9211,164100.0
2013-01-11 12:30:00,46.03,46.04,45.94,45.98,333200.0,32.914,32.9211,32.8496,32.8782,333200.0
2013-01-11 12:40:00,45.98,45.99,45.92,45.93,177700.0,32.8782,32.8854,32.8353,32.8425,177700.0
2013-01-11 12:50:00,45.94,45.99,45.93,45.95,196700.0,32.8496,32.8854,32.8425,32.8568,196700.0
2013-01-11 13:00:00,45.95,46.0,45.95,46.0,158000.0,32.8568,32.8925,32.8568,32.8925,158000.0
2013-01-11 13:10:00,46.0,46.0,45.91,45.93,234200.0,32.8925,32.8925,32.8282,32.8425,234200.0
2013-01-11 13:20:00,45.93,45.93,45.87,45.91,214800.0,32.8425,32.8425,32.7996,32.8282,214800.0
2013-01-11 13:30:00,45.9,45.98,45.9,45.96,267700.0,32.821,32.8782,32.821,32.8639,267700.0
2013-01-11 13:40:00,45.96,45.98,45.83,45.83,466800.0,32.8639,32.8782,32.7709,32.7709,466800.0
2013-01-11 13:50:00,45.84,45.86,45.8,45.86,238100.0,32.7781,32.7924,32.7495,32.7924,238100.0
2013-01-11 14:00:00,45.86,45.95,45.85,45.94,404200.0,32.7924,32.8568,32.7853,32.8496,404200.0
2013-01-11 14:10:00,45.93,45.97,45.87,45.96,413200.0,32.8425,32.8711,32.7996,32.8639,413200.0
2013-01-11 14:20:00,45.96,45.97,45.91,45.97,208700.0,32.8639,32.8711,32.8282,32.8711,208700.0
2013-01-11 14:30:00,45.97,45.97,45.94,45.94,232900.0,32.8711,32.8711,32.8496,32.8496,232900.0
2013-01-11 14:40:00,45.95,45.95,45.88,45.88,245600.0,32.8568,32.8568,32.8067,32.8067,245600.0
2013-01-11 14:50:00,45.88,45.93,45.86,45.92,256600.0,32.8067,32.8425,32.7924,32.8353,256600.0
2013-01-11 15:00:00,45.91,45.92,45.87,45.9,349100.0,32.8282,32.8353,32.7996,32.821,349100.0
2013-01-11 15:10:00,45.9,45.94,45.87,45.93,278100.0,32.821,32.8496,32.7996,32.8425,278100.0
2013-01-11 15:20:00,45.92,46.0,45.92,46.0,321400.0,32.8353,32.8925,32.8353,32.8925,321400.0
2013-01-11 15:30:00,46.0,46.04,45.99,46.01,466000.0,32.8925,32.9211,32.8854,32.8997,466000.0
2013-01-11 15:40:00,46.01,46.13,46.0,46.09,836600.0,32.8997,32.9855,32.8925,32.9569,836600.0
2013-01-11 15:50:00,46.1,46.15,46.09,46.13,1295900.0,32.964,32.9998,32.9569,32.9855,1295900.0
2013-01-14 09:30:00,45.89,46.18,45.7,45.77,1172700.0,32.8139,33.0212,32.678,32.728,1172700.0
2013-01-14 09:40:00,45.77,45.81,45.56,45.61,996700.0,32.728,32.7566,32.5779,32.6136,996700.0
2013-01-14 09:50:00,45.61,45.66,45.54,45.54,1011900.0,32.6136,32.6494,32.5636,32.5636,1011900.0
2013-01-14 10:00:00,45.54,45.64,45.48,45.57,604700.0,32.5636,32.6351,32.5207,32.585,604700.0
2013-01-14 10:10:00,45.57,45.72,45.54,45.67,446800.0,32.585,32.6923,32.5636,32.6565,446800.0
2013-01-14 10:20:00,45.66,45.67,45.58,45.61,386700.0,32.6494,32.6565,32.5922,32.6136,386700.0
2013-01-14 10:30:00,45.62,45.71,45.56,45.7,560300.0,32.6208,32.6851,32.5779,32.678,560300.0
2013-01-14 10:40:00,45.7,45.76,45.7,45.73,445900.0,32.678,32.7209,32.678,32.6994,445900.0
2013-01-14 10:50:00,45.72,45.89,45.7,45.89,413500.0,32.6923,32.8139,32.678,32.8139,413500.0
2013-01-14 11:00:00,45.9,45.93,45.85,45.89,251600.0,32.821,32.8425,32.7853,32.8139,251600.0
2013-01-14 11:10:00,45.89,45.92,45.81,45.84,242300.0,32.8139,32.8353,32.7566,32.7781,242300.0
2013-01-14 11:20:00,45.84,45.85,45.77,45.79,305500.0,32.7781,32.7853,32.728,32.7423,305500.0
2013-01-14 11:30:00,45.79,45.85,45.74,45.75,321300.0,32.7423,32.7853,32.7066,32.7137,321300.0
2013-01-14 11:40:00,45.74,45.76,45.69,45.74,323200.0,32.7066,32.7209,32.6708,32.7066,323200.0
2013-01-14 11:50:00,45.73,45.88,45.63,45.87,691700.0,32.6994,32.8067,32.6279,32.7996,691700.0
2013-01-14 12:00:00,45.87,45.94,45.87,45.88,242900.0,32.7996,32.8496,32.7996,32.8067,242900.0
2013-01-14 12:10:00,45.89,45.91,45.8,45.81,203100.0,32.8139,32.8282,32.7495,32.7566,203100.0
2013-01-14 12:20:00,45.81,45.87,45.8,45.84,229900.0,32.7566,32.7996,32.7495,32.7781,229900.0
2013-01-14 12:30:00,45.84,45.88,45.83,45.87,180100.0,32.7781,32.8067,32.7709,32.7996,180100.0
2013-01-14 12:40:00,45.87,45.9,45.85,45.88,203000.0,32.7996,32.821,32.7853,32.8067,203000.0
2013-01-14 12:50:00,45.88,45.94,45.88,45.92,306900.0,32.8067,32.8496,32.8067,32.8353,306900.0
2013-01-14 13:00:00,45.92,45.93,45.87,45.89,214700.0,32.8353,32.8425,32.7996,32.8139,214700.0
2013-01-14 13:10:00,45.88,45.92,45.85,45.92,169900.0,32.8067,32.8353,32.7853,32.8353,169900.0
2013-01-14 13:20:00,45.91,45.93,45.87,45.88,173100.0,32.8282,32.8425,32.7996,32.8067,173100.0
2013-01-14 13:30:00,45.87,45.91,45.86,45.9,229600.0,32.7996,32.8282,32.7924,32.821,229600.0
2013-01-14 13:40:00,45.9,45.91,45.87,45.91,116800.0,32.821,32.8282,32.7996,32.8282,116800.0
2013-01-14 13:50:00,45.9,45.92,45.86,45.91,132800.0,32.821,32.8353,32.7924,32.8282,132800.0
2013-01-14 14:00:00,45.91,45.97,45.89,45.91,320900.0,32.8282,32.8711,32.8139,32.8282,320900.0
2013-01-14 14:10:00,45.91,45.93,45.88,45.88,180300.0,32.8282,32.8425,32.8067,32.8067,180300.0
2013-01-14 14:20:00,45.89,45.92,45.86,45.9,211800.0,32.8139,32.8353,32.7924,32.821,211800.0
2013-01-14 14:30:00,45.89,45.93,45.88,45.89,257800.0,32.8139,32.8425,32.8067,32.8139,257800.0
2013-01-14 14:40:00,45.89,45.9,45.85,45.88,156400.0,32.8139,32.821,32.7853,32.8067,156400.0
2013-01-14 14:50:00,45.88,45.91,45.87,45.9,204900.0,32.8067,32.8282,32.7996,32.821,204900.0
2013-01-14 15:00:00,45.89,45.98,45.89,45.97,385700.0,32.8139,32.8782,32.8139,32.8711,385700.0
2013-01-14 15:10:00,45.98,45.98,45.94,45.94,220400.0,32.8782,32.8782,32.8496,32.8496,220400.0
2013-01-14 15:20:00,45.95,45.98,45.93,45.96,324500.0,32.8568,32.8782,32.8425,32.8639,324500.0
2013-01-14 15:30:00,45.96,45.96,45.85,45.89,450000.0,32.8639,32.8639,32.7853,32.8139,450000.0
2013-01-14 15:40:00,45.89,45.97,45.88,45.91,611300.0,32.8139,32.8711,32.8067,32.8282,611300.0
2013-01-14 15:50:00,45.91,45.97,45.85,45.9,1810300.0,32.8282,32.8711,32.7853,32.821,1810300.0
2013-01-15 09:30:00,45.51,45.92,45.35,45.91,1764200.0,32.5421,32.8353,32.4277,32.8282,1764200.0
2013-01-15 09:40:00,45.91,46.1,45.81,45.96,1147300.0,32.8282,32.964,32.7566,32.8639,1147300.0
2013-01-15 09:50:00,45.97,45.97,45.75,45.75,594200.0,32.8711,32.8711,32.7137,32.7137,594200.0
2013-01-15 10:00:00,45.76,45.94,45.73,45.88,779600.0,32.7209,32.8496,32.6994,32.8067,779600.0
2013-01-15 10:10:00,45.88,45.94,45.78,45.8,609800.0,32.8067,32.8496,32.7352,32.7495,609800.0
2013-01-15 10:20:00,45.81,45.88,45.72,45.74,471100.0,32.7566,32.8067,32.6923,32.7066,471100.0
2013-01-15 10:30:00,45.74,45.75,45.62,45.73,530000.0,32.7066,32.7137,32.6208,32.6994,530000.0
2013-01-15 10:40:00,45.73,45.8,45.7,45.78,515500.0,32.6994,32.7495,32.678,32.7352,515500.0
2013-01-15 10:50:00,45.78,45.81,45.75,45.79,447800.0,32.7352,32.7566,32.7137,32.7423,447800.0
2013-01-15 11:00:00,45.79,45.86,45.77,45.83,368500.0,32.7423,32.7924,32.728,32.7709,368500.0
2013-01-15 11:10:00,45.84,45.85,45.73,45.75,450500.0,32.7781,32.7853,32.6994,32.7137,450500.0
2013-01-15 11:20:00,45.74,45.84,45.73,45.8,305000.0,32.7066,32.7781,32.6994,32.7495,305000.0
2013-01-15 11:30:00,45.8,45.95,45.8,45.94,632500.0,32.7495,32.8568,32.7495,32.8496,632500.0
2013-01-15 11:40:00,45.94,45.95,45.85,45.88,400200.0,32.8496,32.8568,32.7853,32.8067,400200.0
2013-01-15 11:50:00,45.89,45.93,45.86,45.93,578600.0,32.8139,32.8425,32.7924,32.8425,578600.0
2013-01-15 12:00:00,45.93,45.93,45.87,45.9,422300.0,32.8425,32.8425,32.7996,32.821,422300.0
2013-01-15 12:10:00,45.9,45.92,45.86,45.9,235000.0,32.821,32.8353,32.7924,32.821,235000.0
2013-01-15 12:20:00,45.9,45.95,45.87,45.95,376700.0,32.821,32.8568,32.7996,32.8568,376700.0
2013-01-15 12:30:00,45.95,46.04,45.94,46.03,672200.0,32.8568,32.9211,32.8496,32.914,672200.0
2013-01-15 12:40:00,46.03,46.18,46.02,46.08,851700.0,32.914,33.0212,32.9068,32.9497,851700.0
2013-01-15 12:50:00,46.07,46.08,45.95,45.96,273700.0,32.9426,32.9497,32.8568,32.8639,273700.0
2013-01-15 13:00:00,45.96,46.03,45.96,46.01,285700.0,32.8639,32.914,32.8639,32.8997,285700.0
2013-01-15 13:10:00,46.01,46.2,46.0,46.2,720100.0,32.8997,33.0355,32.8925,33.0355,720100.0
2013-01-15 13:20:00,46.2,46.2,46.06,46.11,387500.0,33.0355,33.0355,32.9354,32.9712,387500.0
2013-01-15 13:30:00,46.11,46.11,46.02,46.07,357300.0,32.9712,32.9712,32.9068,32.9426,357300.0
2013-01-15 13:40:00,46.07,46.13,46.04,46.04,429700.0,32.9426,32.9855,32.9211,32.9211,429700.0
2013-01-15 13:50:00,46.04,46.09,45.95,46.0,471900.0,32.9211,32.9569,32.8568,32.8925,471900.0
2013-01-15 14:00:00,45.99,46.14,45.96,46.13,679800.0,32.8854,32.9926,32.8639,32.9855,679800.0
2013-01-15 14:10:00,46.13,46.19,46.05,46.14,506300.0,32.9855,33.0284,32.9283,32.9926,506300.0
2013-01-15 14:20:00,46.13,46.2,46.12,46.2,485900.0,32.9855,33.0355,32.9783,33.0355,485900.0
2013-01-15 14:30:00,46.2,46.3,46.18,46.23,880900.0,33.0355,33.107,33.0212,33.057,880900.0
2013-01-15 14:40:00,46.23,46.39,46.23,46.35,918600.0,33.057,33.1714,33.057,33.1428,918600.0
2013-01-15 14:50:00,46.35,46.41,46.27,46.35,662200.0,33.1428,33.1857,33.0856,33.1428,662200.0
2013-01-15 15:00:00,46.35,46.45,46.34,46.45,780200.0,33.1428,33.2143,33.1356,33.2143,780200.0
2013-01-15 15:10:00,46.45,46.47,46.27,46.33,917600.0,33.2143,33.2286,33.0856,33.1285,917600.0
2013-01-15 15:20:00,46.34,46.39,46.29,46.3,739100.0,33.1356,33.1714,33.0999,33.107,739100.0
2013-01-15 15:30:00,46.3,46.42,46.29,46.42,1254700.0,33.107,33.1928,33.0999,33.1928,1254700.0
2013-01-15 15:40:00,46.41,46.45,46.35,46.42,1237000.0,33.1857,33.2143,33.1428,33.1928,1237000.0
2013-01-15 15:50:00,46.42,46.45,46.32,46.34,2003300.0,33.1928,33.2143,33.1213,33.1356,2003300.0
2013-01-16 09:30:00,45.95,46.21,45.6,46.06,4632100.0,32.8568,33.0427,32.6065,32.9354,4632100.0
2013-01-16 09:40:00,46.07,46.09,45.66,45.67,2320000.0,32.9426,32.9569,32.6494,32.6565,2320000.0
2013-01-16 09:50:00,45.67,45.77,45.57,45.6,2037000.0,32.6565,32.728,32.585,32.6065,2037000.0
2013-01-16 10:00:00,45.59,46.01,45.59,46.0,2103400.0,32.5993,32.8997,32.5993,32.8925,2103400.0
2013-01-16 10:10:00,45.99,46.07,45.89,46.04,1376200.0,32.8854,32.9426,32.8139,32.9211,1376200.0
2013-01-16 10:20:00,46.04,46.4,46.03,46.23,1870000.0,32.9211,33.1785,32.914,33.057,1870000.0
2013-01-16 10:30:00,46.24,46.25,46.02,46.13,1214700.0,33.0641,33.0713,32.9068,32.9855,1214700.0
2013-01-16 10:40:00,46.14,46.48,46.14,46.45,1319300.0,32.9926,33.2357,32.9926,33.2143,1319300.0
2013-01-16 10:50:00,46.45,46.47,46.19,46.21,1314600.0,33.2143,33.2286,33.0284,33.0427,1314600.0
2013-01-16 11:00:00,46.21,46.53,46.17,46.4,1415100.0,33.0427,33.2715,33.0141,33.1785,1415100.0
2013-01-16 11:10:00,46.4,46.57,46.4,46.54,906400.0,33.1785,33.3001,33.1785,33.2786,906400.0
2013-01-16 11:20:00,46.54,46.69,46.53,46.58,886200.0,33.2786,33.3859,33.2715,33.3072,886200.0
2013-01-16 11:30:00,46.58,46.58,46.43,46.44,641600.0,33.3072,33.3072,33.2,33.2071,641600.0
2013-01-16 11:40:00,46.44,46.45,46.39,46.41,762700.0,33.2071,33.2143,33.1714,33.1857,762700.0
2013-01-16 11:50:00,46.41,46.42,46.31,46.4,718200.0,33.1857,33.1928,33.1142,33.1785,718200.0
2013-01-16 12:00:00,46.4,46.45,46.37,46.42,350300.0,33.1785,33.2143,33.1571,33.1928,350300.0
2013-01-16 12:10:00,46.42,46.46,46.37,46.46,528100.0,33.1928,33.2214,33.1571,33.2214,528100.0
2013-01-16 12:20:00,46.45,46.54,46.45,46.51,358400.0,33.2143,33.2786,33.2143,33.2572,358400.0
2013-01-16 12:30:00,46.52,46.55,46.45,46.46,361100.0,33.2643,33.2858,33.2143,33.2214,361100.0
2013-01-16 12:40:00,46.46,46.46,46.29,46.42,545900.0,33.2214,33.2214,33.0999,33.1928,545900.0
2013-01-16 12:50:00,46.42,46.45,46.35,46.39,263900.0,33.1928,33.2143,33.1428,33.1714,263900.0
2013-01-16 13:00:00,46.39,46.45,46.37,46.44,214000.0,33.1714,33.2143,33.1571,33.2071,214000.0
2013-01-16 13:10:00,46.45,46.59,46.43,46.59,521900.0,33.2143,33.3144,33.2,33.3144,521900.0
2013-01-16 13:20:00,46.58,46.62,46.52,46.57,419600.0,33.3072,33.3358,33.2643,33.3001,419600.0
2013-01-16 13:30:00,46.58,46.59,46.51,46.53,301100.0,33.3072,33.3144,33.2572,33.2715,301100.0
2013-01-16 13:40:00,46.53,46.56,46.52,46.55,276800.0,33.2715,33.2929,33.2643,33.2858,276800.0
2013-01-16 13:50:00,46.56,46.58,46.53,46.54,188300.0,33.2929,33.3072,33.2715,33.2786,188300.0
2013-01-16 14:00:00,46.54,46.6,46.5,46.52,370500.0,33.2786,33.3215,33.25,33.2643,370500.0
2013-01-16 14:10:00,46.52,46.57,46.5,46.55,324100.0,33.2643,33.3001,33.25,33.2858,324100.0
2013-01-16 14:20:00,46.56,46.6,46.52,46.58,314000.0,33.2929,33.3215,33.2643,33.3072,314000.0
2013-01-16 14:30:00,46.57,46.66,46.54,46.63,461100.0,33.3001,33.3644,33.2786,33.343,461100.0
2013-01-16 14:40:00,46.63,46.64,46.55,46.58,360500.0,33.343,33.3501,33.2858,33.3072,360500.0
2013-01-16 14:50:00,46.58,46.63,46.56,46.6,351900.0,33.3072,33.343,33.2929,33.3215,351900.0
2013-01-16 15:00:00,46.59,46.64,46.55,46.64,378700.0,33.3144,33.3501,33.2858,33.3501,378700.0
2013-01-16 15:10:00,46.62,46.65,46.61,46.62,305100.0,33.3358,33.3573,33.3287,33.3358,305100.0
2013-01-16 15:20:00,46.62,46.67,46.59,46.62,877200.0,33.3358,33.3716,33.3144,33.3358,877200.0
2013-01-16 15:30:00,46.61,46.73,46.6,46.72,1335100.0,33.3287,33.4145,33.3215,33.4073,1335100.0
2013-01-16 15:40:00,46.72,46.74,46.63,46.63,1068600.0,33.4073,33.4216,33.343,33.343,1068600.0
2013-01-16 15:50:00,46.64,46.83,46.63,46.82,2786200.0,33.3501,33.486,33.343,33.4789,2786200.0
2013-01-17 09:30:00,46.39,46.65,46.37,46.48,4024900.0,33.1714,33.3573,33.1571,33.2357,4024900.0
2013-01-17 09:40:00,46.49,46.58,46.34,46.55,2235000.0,33.2429,33.3072,33.1356,33.2858,2235000.0
2013-01-17 09:50:00,46.55,46.64,46.51,46.61,1695500.0,33.2858,33.3501,33.2572,33.3287,1695500.0
2013-01-17 10:00:00,46.62,46.72,46.49,46.71,1804200.0,33.3358,33.4073,33.2429,33.4002,1804200.0
2013-01-17 10:10:00,46.71,46.87,46.65,46.66,2332300.0,33.4002,33.5146,33.3573,33.3644,2332300.0
2013-01-17 10:20:00,46.66,46.72,46.61,46.65,698800.0,33.3644,33.4073,33.3287,33.3573,698800.0
2013-01-17 10:30:00,46.65,46.67,46.58,46.64,688500.0,33.3573,33.3716,33.3072,33.3501,688500.0
2013-01-17 10:40:00,46.64,46.68,46.55,46.59,655100.0,33.3501,33.3787,33.2858,33.3144,655100.0
2013-01-17 10:50:00,46.59,46.63,46.45,46.46,732300.0,33.3144,33.343,33.2143,33.2214,732300.0
2013-01-17 11:00:00,46.46,46.56,46.45,46.53,720700.0,33.2214,33.2929,33.2143,33.2715,720700.0
2013-01-17 11:10:00,46.53,46.55,46.47,46.49,620500.0,33.2715,33.2858,33.2286,33.2429,620500.0
2013-01-17 11:20:00,46.49,46.52,46.4,46.45,481100.0,33.2429,33.2643,33.1785,33.2143,481100.0
2013-01-17 11:30:00,46.45,46.53,46.45,46.45,617900.0,33.2143,33.2715,33.2143,33.2143,617900.0
2013-01-17 11:40:00,46.46,46.46,46.37,46.4,774000.0,33.2214,33.2214,33.1571,33.1785,774000.0
2013-01-17 11:50:00,46.41,46.43,46.29,46.3,930200.0,33.1857,33.2,33.0999,33.107,930200.0
2013-01-17 12:00:00,46.3,46.4,46.3,46.38,485100.0,33.107,33.1785,33.107,33.1642,485100.0
2013-01-17 12:10:00,46.38,46.42,46.36,46.4,585900.0,33.1642,33.1928,33.1499,33.1785,585900.0
2013-01-17 12:20:00,46.4,46.44,46.37,46.43,413000.0,33.1785,33.2071,33.1571,33.2,413000.0
2013-01-17 12:30:00,46.43,46.43,46.38,46.42,367700.0,33.2,33.2,33.1642,33.1928,367700.0
2013-01-17 12:40:00,46.42,46.51,46.4,46.42,744900.0,33.1928,33.2572,33.1785,33.1928,744900.0
2013-01-17 12:50:00,46.41,46.46,46.4,46.44,236300.0,33.1857,33.2214,33.1785,33.2071,236300.0
2013-01-17 13:00:00,46.45,46.48,46.36,46.39,494900.0,33.2143,33.2357,33.1499,33.1714,494900.0
2013-01-17 13:10:00,46.4,46.44,46.37,46.4,341200.0,33.1785,33.2071,33.1571,33.1785,341200.0
2013-01-17 13:20:00,46.4,46.43,46.34,46.37,572000.0,33.1785,33.2,33.1356,33.1571,572000.0
2013-01-17 13:30:00,46.36,46.49,46.34,46.47,400500.0,33.1499,33.2429,33.1356,33.2286,400500.0
2013-01-17 13:40:00,46.47,46.5,46.46,46.47,393200.0,33.2286,33.25,33.2214,33.2286,393200.0
2013-01-17 13:50:00,46.47,46.62,46.47,46.62,764500.0,33.2286,33.3358,33.2286,33.3358,764500.0
2013-01-17 14:00:00,46.62,46.65,46.51,46.52,565800.0,33.3358,33.3573,33.2572,33.2643,565800.0
2013-01-17 14:10:00,46.51,46.63,46.49,46.6,552400.0,33.2572,33.343,33.2429,33.3215,552400.0
2013-01-17 14:20:00,46.61,46.61,46.5,46.52,409100.0,33.3287,33.3287,33.25,33.2643,409100.0
2013-01-17 14:30:00,46.51,46.6,46.51,46.59,640400.0,33.2572,33.3215,33.2572,33.3144,640400.0
2013-01-17 14:40:00,46.59,46.66,46.52,46.57,601400.0,33.3144,33.3644,33.2643,33.3001,601400.0
2013-01-17 14:50:00,46.56,46.59,46.54,46.57,437400.0,33.2929,33.3144,33.2786,33.3001,437400.0
2013-01-17 15:00:00,46.57,46.65,46.54,46.62,532800.0,33.3001,33.3573,33.2786,33.3358,532800.0
2013-01-17 15:10:00,46.62,46.72,46.62,46.62,783900.0,33.3358,33.4073,33.3358,33.3358,783900.0
2013-01-17 15:20:00,46.62,46.63,46.47,46.52,972200.0,33.3358,33.343,33.2286,33.2643,972200.0
2013-01-17 15:30:00,46.52,46.55,46.48,46.5,1047600.0,33.2643,33.2858,33.2357,33.25,1047600.0
2013-01-17 15:40:00,46.49,46.54,46.48,46.51,1089700.0,33.2429,33.2786,33.2357,33.2572,1089700.0
2013-01-17 15:50:00,46.51,46.53,46.44,46.45,2296800.0,33.2572,33.2715,33.2071,33.2143,2296800.0
2013-01-18 09:30:00,46.36,46.6,46.18,46.29,4391300.0,33.1499,33.3215,33.0212,33.0999,4391300.0
2013-01-18 09:40:00,46.28,46.42,46.22,46.39,945600.0,33.0927,33.1928,33.0498,33.1714,945600.0
2013-01-18 09:50:00,46.39,46.48,46.29,46.48,1027600.0,33.1714,33.2357,33.0999,33.2357,1027600.0
2013-01-18 10:00:00,46.47,46.54,46.34,46.53,924800.0,33.2286,33.2786,33.1356,33.2715,924800.0
2013-01-18 10:10:00,46.52,46.6,46.51,46.53,865000.0,33.2643,33.3215,33.2572,33.2715,865000.0
2013-01-18 10:20:00,46.52,46.57,46.46,46.47,551600.0,33.2643,33.3001,33.2214,33.2286,551600.0
2013-01-18 10:30:00,46.46,46.47,46.31,46.37,864800.0,33.2214,33.2286,33.1142,33.1571,864800.0
2013-01-18 10:40:00,46.36,46.41,46.34,46.41,640500.0,33.1499,33.1857,33.1356,33.1857,640500.0
2013-01-18 10:50:00,46.41,46.48,46.39,46.48,438500.0,33.1857,33.2357,33.1714,33.2357,438500.0
2013-01-18 11:00:00,46.48,46.48,46.4,46.43,406100.0,33.2357,33.2357,33.1785,33.2,406100.0
2013-01-18 11:10:00,46.42,46.44,46.36,46.36,508000.0,33.1928,33.2071,33.1499,33.1499,508000.0
2013-01-18 11:20:00,46.37,46.42,46.34,46.37,348900.0,33.1571,33.1928,33.1356,33.1571,348900.0
2013-01-18 11:30:00,46.38,46.41,46.31,46.37,337800.0,33.1642,33.1857,33.1142,33.1571,337800.0
2013-01-18 11:40:00,46.36,46.38,46.2,46.25,410800.0,33.1499,33.1642,33.0355,33.0713,410800.0
2013-01-18 11:50:00,46.24,46.3,46.2,46.22,432400.0,33.0641,33.107,33.0355,33.0498,432400.0
2013-01-18 12:00:00,46.21,46.25,46.19,46.22,521900.0,33.0427,33.0713,33.0284,33.0498,521900.0
2013-01-18 12:10:00,46.21,46.24,46.2,46.23,355500.0,33.0427,33.0641,33.0355,33.057,355500.0
2013-01-18 12:20:00,46.22,46.24,46.2,46.23,263700.0,33.0498,33.0641,33.0355,33.057,263700.0
2013-01-18 12:30:00,46.22,46.3,46.21,46.26,482500.0,33.0498,33.107,33.0427,33.0784,482500.0
2013-01-18 12:40:00,46.27,46.27,46.2,46.22,172800.0,33.0856,33.0856,33.0355,33.0498,172800.0
2013-01-18 12:50:00,46.21,46.33,46.21,46.33,334100.0,33.0427,33.1285,33.0427,33.1285,334100.0
2013-01-18 13:00:00,46.32,46.47,46.32,46.44,656100.0,33.1213,33.2286,33.1213,33.2071,656100.0
2013-01-18 13:10:00,46.45,46.5,46.44,46.48,342400.0,33.2143,33.25,33.2071,33.2357,342400.0
2013-01-18 13:20:00,46.48,46.49,46.43,46.44,230700.0,33.2357,33.2429,33.2,33.2071,230700.0
2013-01-18 13:30:00,46.44,46.45,46.37,46.4,296500.0,33.2071,33.2143,33.1571,33.1785,296500.0
2013-01-18 13:40:00,46.41,46.42,46.37,46.37,209900.0,33.1857,33.1928,33.1571,33.1571,209900.0
2013-01-18 13:50:00,46.38,46.42,46.37,46.38,197800.0,33.1642,33.1928,33.1571,33.1642,197800.0
2013-01-18 14:00:00,46.38,46.39,46.35,46.38,245000.0,33.1642,33.1714,33.1428,33.1642,245000.0
2013-01-18 14:10:00,46.38,46.45,46.37,46.45,284000.0,33.1642,33.2143,33.1571,33.2143,284000.0
2013-01-18 14:20:00,46.45,46.46,46.43,46.46,177600.0,33.2143,33.2214,33.2,33.2214,177600.0
2013-01-18 14:30:00,46.46,46.48,46.43,46.46,185400.0,33.2214,33.2357,33.2,33.2214,185400.0
2013-01-18 14:40:00,46.46,46.48,46.43,46.43,197800.0,33.2214,33.2357,33.2,33.2,197800.0
2013-01-18 14:50:00,46.43,46.5,46.43,46.48,330800.0,33.2,33.25,33.2,33.2357,330800.0
2013-01-18 15:00:00,46.47,46.49,46.26,46.29,780000.0,33.2286,33.2429,33.0784,33.0999,780000.0
2013-01-18 15:10:00,46.29,46.36,46.29,46.32,441000.0,33.0999,33.1499,33.0999,33.1213,441000.0
2013-01-18 15:20:00,46.32,46.32,46.25,46.28,717000.0,33.1213,33.1213,33.0713,33.0927,717000.0
2013-01-18 15:30:00,46.28,46.38,46.26,46.36,783500.0,33.0927,33.1642,33.0784,33.1499,783500.0
2013-01-18 15:40:00,46.35,46.43,46.29,46.41,869700.0,33.1428,33.2,33.0999,33.1857,869700.0
2013-01-18 15:50:00,46.41,46.44,46.35,46.43,1950500.0,33.1857,33.2071,33.1428,33.2,1950500.0
2013-01-22 09:30:00,46.25,46.45,46.2,46.4,1790200.0,33.0713,33.2143,33.0355,33.1785,1790200.0
2013-01-22 09:40:00,46.41,46.45,46.35,46.4,880700.0,33.1857,33.2143,33.1428,33.1785,880700.0
2013-01-22 09:50:00,46.4,46.46,46.32,46.32,950300.0,33.1785,33.2214,33.1213,33.1213,950300.0
2013-01-22 10:00:00,46.32,46.33,46.13,46.24,979900.0,33.1213,33.1285,32.9855,33.0641,979900.0
2013-01-22 10:10:00,46.23,46.32,46.23,46.25,669600.0,33.057,33.1213,33.057,33.0713,669600.0
2013-01-22 10:20:00,46.25,46.25,46.13,46.14,716200.0,33.0713,33.0713,32.9855,32.9926,716200.0
2013-01-22 10:30:00,46.14,46.26,46.14,46.23,607400.0,32.9926,33.0784,32.9926,33.057,607400.0
2013-01-22 10:40:00,46.23,46.31,46.23,46.3,613200.0,33.057,33.1142,33.057,33.107,613200.0
2013-01-22 10:50:00,46.3,46.31,46.25,46.3,506300.0,33.107,33.1142,33.0713,33.107,506300.0
2013-01-22 11:00:00,46.31,46.31,46.18,46.2,549900.0,33.1142,33.1142,33.0212,33.0355,549900.0
2013-01-22 11:10:00,46.2,46.26,46.19,46.26,546500.0,33.0355,33.0784,33.0284,33.0784,546500.0
2013-01-22 11:20:00,46.25,46.32,46.24,46.3,707400.0,33.0713,33.1213,33.0641,33.107,707400.0
2013-01-22 11:30:00,46.3,46.31,46.25,46.27,373600.0,33.107,33.1142,33.0713,33.0856,373600.0
2013-01-22 11:40:00,46.27,46.36,46.27,46.34,663800.0,33.0856,33.1499,33.0856,33.1356,663800.0
2013-01-22 11:50:00,46.35,46.39,46.33,46.34,493400.0,33.1428,33.1714,33.1285,33.1356,493400.0
2013-01-22 12:00:00,46.33,46.35,46.24,46.25,485000.0,33.1285,33.1428,33.0641,33.0713,485000.0
2013-01-22 12:10:00,46.25,46.33,46.21,46.31,323300.0,33.0713,33.1285,33.0427,33.1142,323300.0
2013-01-22 12:20:00,46.32,46.34,46.26,46.33,319600.0,33.1213,33.1356,33.0784,33.1285,319600.0
2013-01-22 12:30:00,46.33,46.4,46.32,46.38,356000.0,33.1285,33.1785,33.1213,33.1642,356000.0
2013-01-22 12:40:00,46.38,46.39,46.32,46.34,237900.0,33.1642,33.1714,33.1213,33.1356,237900.0
2013-01-22 12:50:00,46.34,46.35,46.32,46.33,191000.0,33.1356,33.1428,33.1213,33.1285,191000.0
2013-01-22 13:00:00,46.33,46.33,46.31,46.31,195900.0,33.1285,33.1285,33.1142,33.1142,195900.0
2013-01-22 13:10:00,46.32,46.42,46.31,46.41,364200.0,33.1213,33.1928,33.1142,33.1857,364200.0
2013-01-22 13:20:00,46.41,46.48,46.37,46.39,354000.0,33.1857,33.2357,33.1571,33.1714,354000.0
2013-01-22 13:30:00,46.38,46.47,46.37,46.43,312100.0,33.1642,33.2286,33.1571,33.2,312100.0
2013-01-22 13:40:00,46.43,46.48,46.39,46.4,272300.0,33.2,33.2357,33.1714,33.1785,272300.0
2013-01-22 13:50:00,46.39,46.4,46.28,46.28,428800.0,33.1714,33.1785,33.0927,33.0927,428800.0
2013-01-22 14:00:00,46.29,46.36,46.26,46.36,373000.0,33.0999,33.1499,33.0784,33.1499,373000.0
2013-01-22 14:10:00,46.36,46.38,46.3,46.33,415100.0,33.1499,33.1642,33.107,33.1285,415100.0
2013-01-22 14:20:00,46.32,46.38,46.32,46.38,315500.0,33.1213,33.1642,33.1213,33.1642,315500.0
2013-01-22 14:30:00,46.38,46.45,46.37,46.37,402700.0,33.1642,33.2143,33.1571,33.1571,402700.0
2013-01-22 14:40:00,46.37,46.41,46.35,46.4,285700.0,33.1571,33.1857,33.1428,33.1785,285700.0
2013-01-22 14:50:00,46.4,46.44,46.37,46.44,339500.0,33.1785,33.2071,33.1571,33.2071,339500.0
2013-01-22 15:00:00,46.43,46.46,46.42,46.43,254200.0,33.2,33.2214,33.1928,33.2,254200.0
2013-01-22 15:10:00,46.43,46.43,46.35,46.36,529000.0,33.2,33.2,33.1428,33.1499,529000.0
2013-01-22 15:20:00,46.36,46.41,46.32,46.38,346000.0,33.1499,33.1857,33.1213,33.1642,346000.0
2013-01-22 15:30:00,46.37,46.5,46.37,46.49,590400.0,33.1571,33.25,33.1571,33.2429,590400.0
2013-01-22 15:40:00,46.48,46.55,46.48,46.49,1095600.0,33.2357,33.2858,33.2357,33.2429,1095600.0
2013-01-22 15:50:00,46.5,46.54,46.46,46.53,1470000.0,33.25,33.2786,33.2214,33.2715,1470000.0
2013-01-23 09:30:00,46.23,46.44,46.2,46.43,1626400.0,33.057,33.2071,33.0355,33.2,1626400.0
2013-01-23 09:40:00,46.43,46.43,46.15,46.16,578100.0,33.2,33.2,32.9998,33.0069,578100.0
2013-01-23 09:50:00,46.16,46.21,46.12,46.18,765800.0,33.0069,33.0427,32.9783,33.0212,765800.0
2013-01-23 10:00:00,46.19,46.19,46.06,46.13,816400.0,33.0284,33.0284,32.9354,32.9855,816400.0
2013-01-23 10:10:00,46.13,46.19,46.12,46.14,425300.0,32.9855,33.0284,32.9783,32.9926,425300.0
2013-01-23 10:20:00,46.14,46.16,46.02,46.02,565600.0,32.9926,33.0069,32.9068,32.9068,565600.0
2013-01-23 10:30:00,46.03,46.05,45.92,46.04,1044700.0,32.914,32.9283,32.8353,32.9211,1044700.0
2013-01-23 10:40:00,46.04,46.07,45.99,46.01,404500.0,32.9211,32.9426,32.8854,32.8997,404500.0
2013-01-23 10:50:00,46.02,46.05,45.97,46.0,346600.0,32.9068,32.9283,32.8711,32.8925,346600.0
2013-01-23 11:00:00,46.0,46.09,45.99,46.09,452600.0,32.8925,32.9569,32.8854,32.9569,452600.0
2013-01-23 11:10:00,46.09,46.15,46.07,46.1,419400.0,32.9569,32.9998,32.9426,32.964,419400.0
2013-01-23 11:20:00,46.11,46.15,46.06,46.11,383600.0,32.9712,32.9998,32.9354,32.9712,383600.0
2013-01-23 11:30:00,46.1,46.15,46.1,46.15,359100.0,32.964,32.9998,32.964,32.9998,359100.0
2013-01-23 11:40:00,46.14,46.16,46.12,46.13,412100.0,32.9926,33.0069,32.9783,32.9855,412100.0
2013-01-23 11:50:00,46.12,46.16,46.12,46.14,498600.0,32.9783,33.0069,32.9783,32.9926,498600.0
2013-01-23 12:00:00,46.14,46.21,46.13,46.17,482400.0,32.9926,33.0427,32.9855,33.0141,482400.0
2013-01-23 12:10:00,46.17,46.2,46.16,46.18,246700.0,33.0141,33.0355,33.0069,33.0212,246700.0
2013-01-23 12:20:00,46.18,46.2,46.17,46.18,168500.0,33.0212,33.0355,33.0141,33.0212,168500.0
2013-01-23 12:30:00,46.17,46.23,46.15,46.21,300900.0,33.0141,33.057,32.9998,33.0427,300900.0
2013-01-23 12:40:00,46.2,46.23,46.18,46.2,168700.0,33.0355,33.057,33.0212,33.0355,168700.0
2013-01-23 12:50:00,46.2,46.29,46.18,46.29,230200.0,33.0355,33.0999,33.0212,33.0999,230200.0
2013-01-23 13:00:00,46.29,46.29,46.22,46.23,201400.0,33.0999,33.0999,33.0498,33.057,201400.0
2013-01-23 13:10:00,46.22,46.27,46.22,46.25,181200.0,33.0498,33.0856,33.0498,33.0713,181200.0
2013-01-23 13:20:00,46.26,46.26,46.21,46.23,270100.0,33.0784,33.0784,33.0427,33.057,270100.0
2013-01-23 13:30:00,46.23,46.31,46.23,46.3,266700.0,33.057,33.1142,33.057,33.107,266700.0
2013-01-23 13:40:00,46.29,46.33,46.27,46.27,331900.0,33.0999,33.1285,33.0856,33.0856,331900.0
2013-01-23 13:50:00,46.27,46.34,46.27,46.33,172200.0,33.0856,33.1356,33.0856,33.1285,172200.0
2013-01-23 14:00:00,46.34,46.35,46.27,46.27,215700.0,33.1356,33.1428,33.0856,33.0856,215700.0
2013-01-23 14:10:00,46.27,46.32,46.27,46.32,209700.0,33.0856,33.1213,33.0856,33.1213,209700.0
2013-01-23 14:20:00,46.32,46.35,46.3,46.33,177300.0,33.1213,33.1428,33.107,33.1285,177300.0
2013-01-23 14:30:00,46.33,46.39,46.32,46.38,258900.0,33.1285,33.1714,33.1213,33.1642,258900.0
2013-01-23 14:40:00,46.38,46.39,46.33,46.34,185100.0,33.1642,33.1714,33.1285,33.1356,185100.0
2013-01-23 14:50:00,46.34,46.38,46.33,46.37,481700.0,33.1356,33.1642,33.1285,33.1571,481700.0
2013-01-23 15:00:00,46.38,46.38,46.32,46.33,339700.0,33.1642,33.1642,33.1213,33.1285,339700.0
2013-01-23 15:10:00,46.33,46.33,46.25,46.26,318400.0,33.1285,33.1285,33.0713,33.0784,318400.0
2013-01-23 15:20:00,46.26,46.26,46.18,46.18,361400.0,33.0784,33.0784,33.0212,33.0212,361400.0
2013-01-23 15:30:00,46.18,46.29,46.16,46.28,528400.0,33.0212,33.0999,33.0069,33.0927,528400.0
2013-01-23 15:40:00,46.28,46.28,46.21,46.28,533900.0,33.0927,33.0927,33.0427,33.0927,533900.0
2013-01-23 15:50:00,46.28,46.28,46.21,46.22,813900.0,33.0927,33.0927,33.0427,33.0498,813900.0
2013-01-24 09:30:00,46.24,46.58,46.19,46.52,1143100.0,33.0641,33.3072,33.0284,33.2643,1143100.0
2013-01-24 09:40:00,46.51,46.69,46.45,46.59,1248400.0,33.2572,33.3859,33.2143,33.3144,1248400.0
2013-01-24 09:50:00,46.58,46.72,46.56,46.64,828900.0,33.3072,33.4073,33.2929,33.3501,828900.0
2013-01-24 10:00:00,46.64,46.8,46.63,46.72,938400.0,33.3501,33.4646,33.343,33.4073,938400.0
2013-01-24 10:10:00,46.73,46.73,46.47,46.55,589600.0,33.4145,33.4145,33.2286,33.2858,589600.0
2013-01-24 10:20:00,46.55,46.59,46.44,46.46,504500.0,33.2858,33.3144,33.2071,33.2214,504500.0
2013-01-24 10:30:00,46.45,46.59,46.41,46.58,555500.0,33.2143,33.3144,33.1857,33.3072,555500.0
2013-01-24 10:40:00,46.58,46.64,46.52,46.62,441800.0,33.3072,33.3501,33.2643,33.3358,441800.0
2013-01-24 10:50:00,46.62,46.64,46.51,46.52,374900.0,33.3358,33.3501,33.2572,33.2643,374900.0
2013-01-24 11:00:00,46.51,46.6,46.51,46.55,311300.0,33.2572,33.3215,33.2572,33.2858,311300.0
2013-01-24 11:10:00,46.54,46.63,46.53,46.6,374900.0,33.2786,33.343,33.2715,33.3215,374900.0
2013-01-24 11:20:00,46.6,46.68,46.57,46.63,456200.0,33.3215,33.3787,33.3001,33.343,456200.0
2013-01-24 11:30:00,46.63,46.67,46.58,46.62,352300.0,33.343,33.3716,33.3072,33.3358,352300.0
2013-01-24 11:40:00,46.62,46.65,46.51,46.51,344700.0,33.3358,33.3573,33.2572,33.2572,344700.0
2013-01-24 11:50:00,46.52,46.55,46.49,46.55,236200.0,33.2643,33.2858,33.2429,33.2858,236200.0
2013-01-24 12:00:00,46.54,46.59,46.45,46.45,491900.0,33.2786,33.3144,33.2143,33.2143,491900.0
2013-01-24 12:10:00,46.45,46.46,46.34,46.41,838900.0,33.2143,33.2214,33.1356,33.1857,838900.0
2013-01-24 12:20:00,46.41,46.53,46.4,46.48,300600.0,33.1857,33.2715,33.1785,33.2357,300600.0
2013-01-24 12:30:00,46.48,46.49,46.29,46.3,360800.0,33.2357,33.2429,33.0999,33.107,360800.0
2013-01-24 12:40:00,46.3,46.44,46.3,46.4,326700.0,33.107,33.2071,33.107,33.1785,326700.0
2013-01-24 12:50:00,46.4,46.42,46.35,46.36,312700.0,33.1785,33.1928,33.1428,33.1499,312700.0
2013-01-24 13:00:00,46.36,46.4,46.32,46.35,308900.0,33.1499,33.1785,33.1213,33.1428,308900.0
2013-01-24 13:10:00,46.35,46.36,46.3,46.33,228500.0,33.1428,33.1499,33.107,33.1285,228500.0
2013-01-24 13:20:00,46.33,46.39,46.31,46.38,233100.0,33.1285,33.1714,33.1142,33.1642,233100.0
2013-01-24 13:30:00,46.39,46.39,46.26,46.27,220600.0,33.1714,33.1714,33.0784,33.0856,220600.0
2013-01-24 13:40:00,46.26,46.27,46.08,46.12,657500.0,33.0784,33.0856,32.9497,32.9783,657500.0
2013-01-24 13:50:00,46.13,46.25,46.11,46.22,342400.0,32.9855,33.0713,32.9712,33.0498,342400.0
2013-01-24 14:00:00,46.23,46.3,46.17,46.3,268400.0,33.057,33.107,33.0141,33.107,268400.0
2013-01-24 14:10:00,46.3,46.35,46.22,46.23,387800.0,33.107,33.1428,33.0498,33.057,387800.0
2013-01-24 14:20:00,46.22,46.32,46.22,46.32,292000.0,33.0498,33.1213,33.0498,33.1213,292000.0
2013-01-24 14:30:00,46.31,46.39,46.3,46.37,254300.0,33.1142,33.1714,33.107,33.1571,254300.0
2013-01-24 14:40:00,46.37,46.4,46.32,46.39,241800.0,33.1571,33.1785,33.1213,33.1714,241800.0
2013-01-24 14:50:00,46.39,46.4,46.33,46.34,177200.0,33.1714,33.1785,33.1285,33.1356,177200.0
2013-01-24 15:00:00,46.34,46.48,46.31,46.46,436700.0,33.1356,33.2357,33.1142,33.2214,436700.0
2013-01-24 15:10:00,46.47,46.52,46.46,46.49,627400.0,33.2286,33.2643,33.2214,33.2429,627400.0
2013-01-24 15:20:00,46.49,46.55,46.48,46.54,427500.0,33.2429,33.2858,33.2357,33.2786,427500.0
2013-01-24 15:30:00,46.55,46.59,46.5,46.56,687300.0,33.2858,33.3144,33.25,33.2929,687300.0
2013-01-24 15:40:00,46.56,46.56,46.44,46.46,572400.0,33.2929,33.2929,33.2071,33.2214,572400.0
2013-01-24 15:50:00,46.46,46.49,46.37,46.38,1093500.0,33.2214,33.2429,33.1571,33.1642,1093500.0
2013-01-25 09:30:00,46.74,46.85,46.68,46.8,1673000.0,33.4216,33.5003,33.3787,33.4646,1673000.0
2013-01-25 09:40:00,46.81,47.05,46.8,46.94,2033100.0,33.4717,33.6433,33.4646,33.5647,2033100.0
2013-01-25 09:50:00,46.93,47.03,46.92,46.92,790000.0,33.5575,33.629,33.5504,33.5504,790000.0
2013-01-25 10:00:00,46.92,46.92,46.78,46.84,996400.0,33.5504,33.5504,33.4503,33.4932,996400.0
2013-01-25 10:10:00,46.83,46.89,46.75,46.79,1202700.0,33.486,33.5289,33.4288,33.4574,1202700.0
2013-01-25 10:20:00,46.8,46.81,46.61,46.62,752300.0,33.4646,33.4717,33.3287,33.3358,752300.0
2013-01-25 10:30:00,46.63,46.72,46.61,46.7,634400.0,33.343,33.4073,33.3287,33.393,634400.0
2013-01-25 10:40:00,46.7,46.78,46.64,46.73,784700.0,33.393,33.4503,33.3501,33.4145,784700.0
2013-01-25 10:50:00,46.73,46.75,46.63,46.7,537400.0,33.4145,33.4288,33.343,33.393,537400.0
2013-01-25 11:00:00,46.7,46.79,46.69,46.76,517100.0,33.393,33.4574,33.3859,33.436,517100.0
2013-01-25 11:10:00,46.76,46.78,46.7,46.74,388600.0,33.436,33.4503,33.393,33.4216,388600.0
2013-01-25 11:20:00,46.74,46.77,46.73,46.75,352400.0,33.4216,33.4431,33.4145,33.4288,352400.0
2013-01-25 11:30:00,46.74,46.98,46.74,46.97,662700.0,33.4216,33.5933,33.4216,33.5861,662700.0
2013-01-25 11:40:00,46.97,47.02,46.9,46.92,589700.0,33.5861,33.6219,33.5361,33.5504,589700.0
2013-01-25 11:50:00,46.92,46.92,46.78,46.84,311800.0,33.5504,33.5504,33.4503,33.4932,311800.0
2013-01-25 12:00:00,46.83,46.99,46.83,46.99,469500.0,33.486,33.6004,33.486,33.6004,469500.0
2013-01-25 12:10:00,46.98,47.05,46.98,47.03,415800.0,33.5933,33.6433,33.5933,33.629,415800.0
2013-01-25 12:20:00,47.03,47.05,46.91,46.92,305100.0,33.629,33.6433,33.5432,33.5504,305100.0
2013-01-25 12:30:00,46.93,46.96,46.92,46.94,176200.0,33.5575,33.579,33.5504,33.5647,176200.0
2013-01-25 12:40:00,46.95,47.0,46.94,46.96,345200.0,33.5718,33.6076,33.5647,33.579,345200.0
2013-01-25 12:50:00,46.96,46.97,46.9,46.91,226500.0,33.579,33.5861,33.5361,33.5432,226500.0
2013-01-25 13:00:00,46.92,46.99,46.92,46.98,182100.0,33.5504,33.6004,33.5504,33.5933,182100.0
2013-01-25 13:10:00,46.98,47.01,46.97,47.01,243900.0,33.5933,33.6147,33.5861,33.6147,243900.0
2013-01-25 13:20:00,47.0,47.01,46.95,47.01,197900.0,33.6076,33.6147,33.5718,33.6147,197900.0
2013-01-25 13:30:00,47.0,47.01,46.97,47.0,211500.0,33.6076,33.6147,33.5861,33.6076,211500.0
2013-01-25 13:40:00,47.0,47.04,46.95,46.95,323800.0,33.6076,33.6362,33.5718,33.5718,323800.0
2013-01-25 13:50:00,46.95,46.99,46.93,46.94,265300.0,33.5718,33.6004,33.5575,33.5647,265300.0
2013-01-25 14:00:00,46.94,46.98,46.91,46.95,267500.0,33.5647,33.5933,33.5432,33.5718,267500.0
2013-01-25 14:10:00,46.95,46.96,46.87,46.91,413000.0,33.5718,33.579,33.5146,33.5432,413000.0
2013-01-25 14:20:00,46.92,46.96,46.9,46.96,168900.0,33.5504,33.579,33.5361,33.579,168900.0
2013-01-25 14:30:00,46.96,47.0,46.95,46.98,269000.0,33.579,33.6076,33.5718,33.5933,269000.0
2013-01-25 14:40:00,46.99,47.05,46.98,47.05,392500.0,33.6004,33.6433,33.5933,33.6433,392500.0
2013-01-25 14:50:00,47.05,47.05,47.0,47.02,471500.0,33.6433,33.6433,33.6076,33.6219,471500.0
2013-01-25 15:00:00,47.02,47.05,47.0,47.03,582000.0,33.6219,33.6433,33.6076,33.629,582000.0
2013-01-25 15:10:00,47.04,47.05,47.0,47.02,463000.0,33.6362,33.6433,33.6076,33.6219,463000.0
2013-01-25 15:20:00,47.02,47.1,47.02,47.09,620600.0,33.6219,33.6791,33.6219,33.6719,620600.0
2013-01-25 15:30:00,47.09,47.1,47.08,47.09,552100.0,33.6719,33.6791,33.6648,33.6719,552100.0
2013-01-25 15:40:00,47.09,47.1,46.97,46.98,1090400.0,33.6719,33.6791,33.5861,33.5933,1090400.0
2013-01-25 15:50:00,46.99,47.14,46.98,47.14,2309400.0,33.6004,33.7077,33.5933,33.7077,2309400.0
2013-01-28 09:30:00,46.83,47.0,46.61,46.82,1775200.0,33.486,33.6076,33.3287,33.4789,1775200.0
2013-01-28 09:40:00,46.82,46.83,46.66,46.7,1004300.0,33.4789,33.486,33.3644,33.393,1004300.0
2013-01-28 09:50:00,46.69,46.76,46.56,46.6,765000.0,33.3859,33.436,33.2929,33.3215,765000.0
2013-01-28 10:00:00,46.59,46.59,46.48,46.55,867600.0,33.3144,33.3144,33.2357,33.2858,867600.0
2013-01-28 10:10:00,46.55,46.63,46.5,46.61,667700.0,33.2858,33.343,33.25,33.3287,667700.0
2013-01-28 10:20:00,46.6,46.66,46.56,46.66,350700.0,33.3215,33.3644,33.2929,33.3644,350700.0
2013-01-28 10:30:00,46.66,46.66,46.62,46.65,335500.0,33.3644,33.3644,33.3358,33.3573,335500.0
2013-01-28 10:40:00,46.66,46.8,46.64,46.74,626400.0,33.3644,33.4646,33.3501,33.4216,626400.0
2013-01-28 10:50:00,46.73,46.74,46.66,46.7,407400.0,33.4145,33.4216,33.3644,33.393,407400.0
2013-01-28 11:00:00,46.7,46.75,46.69,46.72,323100.0,33.393,33.4288,33.3859,33.4073,323100.0
2013-01-28 11:10:00,46.71,46.73,46.62,46.63,288700.0,33.4002,33.4145,33.3358,33.343,288700.0
2013-01-28 11:20:00,46.64,46.72,46.6,46.68,334600.0,33.3501,33.4073,33.3215,33.3787,334600.0
2013-01-28 11:30:00,46.68,46.75,46.68,46.69,294600.0,33.3787,33.4288,33.3787,33.3859,294600.0
2013-01-28 11:40:00,46.69,46.76,46.67,46.75,288500.0,33.3859,33.436,33.3716,33.4288,288500.0
2013-01-28 11:50:00,46.75,46.81,46.74,46.8,352900.0,33.4288,33.4717,33.4216,33.4646,352900.0
2013-01-28 12:00:00,46.81,46.81,46.75,46.79,253100.0,33.4717,33.4717,33.4288,33.4574,253100.0
2013-01-28 12:10:00,46.79,46.81,46.77,46.78,229300.0,33.4574,33.4717,33.4431,33.4503,229300.0
2013-01-28 12:20:00,46.78,46.79,46.74,46.77,224200.0,33.4503,33.4574,33.4216,33.4431,224200.0
2013-01-28 12:30:00,46.77,46.8,46.74,46.77,200600.0,33.4431,33.4646,33.4216,33.4431,200600.0
2013-01-28 12:40:00,46.77,46.78,46.7,46.71,191700.0,33.4431,33.4503,33.393,33.4002,191700.0
2013-01-28 12:50:00,46.72,46.78,46.7,46.78,275700.0,33.4073,33.4503,33.393,33.4503,275700.0
2013-01-28 13:00:00,46.78,46.81,46.73,46.8,412600.0,33.4503,33.4717,33.4145,33.4646,412600.0
2013-01-28 13:10:00,46.8,46.85,46.79,46.8,323500.0,33.4646,33.5003,33.4574,33.4646,323500.0
2013-01-28 13:20:00,46.8,46.81,46.73,46.75,217100.0,33.4646,33.4717,33.4145,33.4288,217100.0
2013-01-28 13:30:00,46.75,46.8,46.73,46.78,185300.0,33.4288,33.4646,33.4145,33.4503,185300.0
2013-01-28 13:40:00,46.79,46.81,46.72,46.72,210500.0,33.4574,33.4717,33.4073,33.4073,210500.0
2013-01-28 13:50:00,46.72,46.78,46.71,46.78,168800.0,33.4073,33.4503,33.4002,33.4503,168800.0
2013-01-28 14:00:00,46.77,46.8,46.72,46.79,299700.0,33.4431,33.4646,33.4073,33.4574,299700.0
2013-01-28 14:10:00,46.78,46.83,46.77,46.78,261100.0,33.4503,33.486,33.4431,33.4503,261100.0
2013-01-28 14:20:00,46.77,46.79,46.71,46.78,323500.0,33.4431,33.4574,33.4002,33.4503,323500.0
2013-01-28 14:30:00,46.79,46.79,46.71,46.73,316800.0,33.4574,33.4574,33.4002,33.4145,316800.0
2013-01-28 14:40:00,46.72,46.81,46.72,46.78,732600.0,33.4073,33.4717,33.4073,33.4503,732600.0
2013-01-28 14:50:00,46.77,46.8,46.74,46.77,202100.0,33.4431,33.4646,33.4216,33.4431,202100.0
2013-01-28 15:00:00,46.77,46.81,46.75,46.76,412600.0,33.4431,33.4717,33.4288,33.436,412600.0
2013-01-28 15:10:00,46.76,46.79,46.72,46.76,270800.0,33.436,33.4574,33.4073,33.436,270800.0
2013-01-28 15:20:00,46.76,46.77,46.66,46.7,626700.0,33.436,33.4431,33.3644,33.393,626700.0
2013-01-28 15:30:00,46.7,46.73,46.65,46.65,489400.0,33.393,33.4145,33.3573,33.3573,489400.0
2013-01-28 15:40:00,46.65,46.72,46.61,46.72,524200.0,33.3573,33.4073,33.3287,33.4073,524200.0
2013-01-28 15:50:00,46.72,46.75,46.64,46.65,1181800.0,33.4073,33.4288,33.3501,33.3573,1181800.0
2013-01-29 09:30:00,46.27,46.73,46.25,46.66,1100400.0,33.0856,33.4145,33.0713,33.3644,1100400.0
2013-01-29 09:40:00,46.67,46.79,46.65,46.73,509400.0,33.3716,33.4574,33.3573,33.4145,509400.0
2013-01-29 09:50:00,46.73,46.86,46.7,46.78,581100.0,33.4145,33.5075,33.393,33.4503,581100.0
2013-01-29 10:00:00,46.77,46.78,46.65,46.75,674500.0,33.4431,33.4503,33.3573,33.4288,674500.0
2013-01-29 10:10:00,46.75,46.84,46.74,46.82,299200.0,33.4288,33.4932,33.4216,33.4789,299200.0
2013-01-29 10:20:00,46.83,46.95,46.83,46.91,598400.0,33.486,33.5718,33.486,33.5432,598400.0
2013-01-29 10:30:00,46.9,46.95,46.85,46.9,389700.0,33.5361,33.5718,33.5003,33.5361,389700.0
2013-01-29 10:40:00,46.9,46.91,46.82,46.87,343300.0,33.5361,33.5432,33.4789,33.5146,343300.0
2013-01-29 10:50:00,46.86,46.95,46.84,46.92,382800.0,33.5075,33.5718,33.4932,33.5504,382800.0
2013-01-29 11:00:00,46.92,46.94,46.89,46.9,279800.0,33.5504,33.5647,33.5289,33.5361,279800.0
2013-01-29 11:10:00,46.9,46.91,46.77,46.84,295000.0,33.5361,33.5432,33.4431,33.4932,295000.0
2013-01-29 11:20:00,46.83,46.94,46.83,46.94,276000.0,33.486,33.5647,33.486,33.5647,276000.0
2013-01-29 11:30:00,46.93,46.96,46.89,46.95,413800.0,33.5575,33.579,33.5289,33.5718,413800.0
2013-01-29 11:40:00,46.95,46.95,46.89,46.9,141300.0,33.5718,33.5718,33.5289,33.5361,141300.0
2013-01-29 11:50:00,46.9,46.94,46.84,46.86,163600.0,33.5361,33.5647,33.4932,33.5075,163600.0
2013-01-29 12:00:00,46.86,46.87,46.82,46.82,511300.0,33.5075,33.5146,33.4789,33.4789,511300.0
2013-01-29 12:10:00,46.82,46.83,46.79,46.8,284200.0,33.4789,33.486,33.4574,33.4646,284200.0
2013-01-29 12:20:00,46.81,46.87,46.79,46.86,333500.0,33.4717,33.5146,33.4574,33.5075,333500.0
2013-01-29 12:30:00,46.85,46.89,46.85,46.89,156600.0,33.5003,33.5289,33.5003,33.5289,156600.0
2013-01-29 12:40:00,46.89,46.92,46.85,46.87,207600.0,33.5289,33.5504,33.5003,33.5146,207600.0
2013-01-29 12:50:00,46.87,46.9,46.84,46.85,154300.0,33.5146,33.5361,33.4932,33.5003,154300.0
2013-01-29 13:00:00,46.85,46.93,46.83,46.84,167100.0,33.5003,33.5575,33.486,33.4932,167100.0
2013-01-29 13:10:00,46.84,46.87,46.82,46.86,273700.0,33.4932,33.5146,33.4789,33.5075,273700.0
2013-01-29 13:20:00,46.85,46.89,46.84,46.89,269100.0,33.5003,33.5289,33.4932,33.5289,269100.0
2013-01-29 13:30:00,46.88,46.93,46.88,46.9,208500.0,33.5218,33.5575,33.5218,33.5361,208500.0
2013-01-29 13:40:00,46.91,46.91,46.86,46.86,438200.0,33.5432,33.5432,33.5075,33.5075,438200.0
2013-01-29 13:50:00,46.86,46.98,46.86,46.98,448800.0,33.5075,33.5933,33.5075,33.5933,448800.0
2013-01-29 14:00:00,46.97,47.13,46.97,47.09,1115600.0,33.5861,33.7005,33.5861,33.6719,1115600.0
2013-01-29 14:10:00,47.1,47.15,47.07,47.13,597600.0,33.6791,33.7148,33.6576,33.7005,597600.0
2013-01-29 14:20:00,47.13,47.15,47.08,47.09,309600.0,33.7005,33.7148,33.6648,33.6719,309600.0
2013-01-29 14:30:00,47.07,47.1,47.05,47.09,454800.0,33.6576,33.6791,33.6433,33.6719,454800.0
2013-01-29 14:40:00,47.09,47.09,47.06,47.06,461800.0,33.6719,33.6719,33.6505,33.6505,461800.0
2013-01-29 14:50:00,47.06,47.07,47.01,47.03,288000.0,33.6505,33.6576,33.6147,33.629,288000.0
2013-01-29 15:00:00,47.03,47.06,46.98,47.03,361500.0,33.629,33.6505,33.5933,33.629,361500.0
2013-01-29 15:10:00,47.03,47.08,47.01,47.05,317200.0,33.629,33.6648,33.6147,33.6433,317200.0
2013-01-29 15:20:00,47.05,47.11,47.02,47.11,462700.0,33.6433,33.6862,33.6219,33.6862,462700.0
2013-01-29 15:30:00,47.11,47.15,47.09,47.13,569300.0,33.6862,33.7148,33.6719,33.7005,569300.0
2013-01-29 15:40:00,47.13,47.15,47.12,47.15,578200.0,33.7005,33.7148,33.6934,33.7148,578200.0
2013-01-29 15:50:00,47.15,47.16,47.08,47.14,2051200.0,33.7148,33.722,33.6648,33.7077,2051200.0
2013-01-30 09:30:00,47.04,47.15,46.96,47.1,937500.0,33.6362,33.7148,33.579,33.6791,937500.0
2013-01-30 09:40:00,47.1,47.21,47.05,47.19,960900.0,33.6791,33.7577,33.6433,33.7434,960900.0
2013-01-30 09:50:00,47.19,47.19,47.0,47.01,612400.0,33.7434,33.7434,33.6076,33.6147,612400.0
2013-01-30 10:00:00,47.01,47.08,47.0,47.04,401800.0,33.6147,33.6648,33.6076,33.6362,401800.0
2013-01-30 10:10:00,47.04,47.14,47.02,47.11,373100.0,33.6362,33.7077,33.6219,33.6862,373100.0
2013-01-30 10:20:00,47.1,47.14,47.01,47.05,511000.0,33.6791,33.7077,33.6147,33.6433,511000.0
2013-01-30 10:30:00,47.04,47.11,47.01,47.09,473100.0,33.6362,33.6862,33.6147,33.6719,473100.0
2013-01-30 10:40:00,47.09,47.19,47.04,47.18,392100.0,33.6719,33.7434,33.6362,33.7363,392100.0
2013-01-30 10:50:00,47.18,47.18,47.09,47.09,274200.0,33.7363,33.7363,33.6719,33.6719,274200.0
2013-01-30 11:00:00,47.09,47.15,47.06,47.14,384200.0,33.6719,33.7148,33.6505,33.7077,384200.0
2013-01-30 11:10:00,47.14,47.16,47.09,47.09,208900.0,33.7077,33.722,33.6719,33.6719,208900.0
2013-01-30 11:20:00,47.1,47.12,47.09,47.1,160500.0,33.6791,33.6934,33.6719,33.6791,160500.0
2013-01-30 11:30:00,47.1,47.14,47.07,47.13,253100.0,33.6791,33.7077,33.6576,33.7005,253100.0
2013-01-30 11:40:00,47.13,47.22,47.11,47.2,436400.0,33.7005,33.7649,33.6862,33.7506,436400.0
2013-01-30 11:50:00,47.2,47.22,47.19,47.2,256800.0,33.7506,33.7649,33.7434,33.7506,256800.0
2013-01-30 12:00:00,47.2,47.22,47.16,47.18,254700.0,33.7506,33.7649,33.722,33.7363,254700.0
2013-01-30 12:10:00,47.17,47.17,47.09,47.11,233800.0,33.7291,33.7291,33.6719,33.6862,233800.0
2013-01-30 12:20:00,47.11,47.16,47.09,47.16,205300.0,33.6862,33.722,33.6719,33.722,205300.0
2013-01-30 12:30:00,47.16,47.19,47.13,47.19,362900.0,33.722,33.7434,33.7005,33.7434,362900.0
2013-01-30 12:40:00,47.19,47.24,47.18,47.24,241400.0,33.7434,33.7792,33.7363,33.7792,241400.0
2013-01-30 12:50:00,47.24,47.29,47.23,47.28,281800.0,33.7792,33.8149,33.772,33.8078,281800.0
2013-01-30 13:00:00,47.29,47.3,47.26,47.27,323200.0,33.8149,33.8221,33.7935,33.8006,323200.0
2013-01-30 13:10:00,47.28,47.28,47.23,47.23,192900.0,33.8078,33.8078,33.772,33.772,192900.0
2013-01-30 13:20:00,47.23,47.25,47.22,47.23,253600.0,33.772,33.7863,33.7649,33.772,253600.0
2013-01-30 13:30:00,47.23,47.24,47.2,47.22,308000.0,33.772,33.7792,33.7506,33.7649,308000.0
2013-01-30 13:40:00,47.22,47.22,47.19,47.2,302100.0,33.7649,33.7649,33.7434,33.7506,302100.0
2013-01-30 13:50:00,47.21,47.3,47.21,47.29,375500.0,33.7577,33.8221,33.7577,33.8149,375500.0
2013-01-30 14:00:00,47.28,47.3,47.26,47.3,200400.0,33.8078,33.8221,33.7935,33.8221,200400.0
2013-01-30 14:10:00,47.3,47.35,47.25,47.26,362100.0,33.8221,33.8578,33.7863,33.7935,362100.0
2013-01-30 14:20:00,47.25,47.29,47.2,47.27,419200.0,33.7863,33.8149,33.7506,33.8006,419200.0
2013-01-30 14:30:00,47.27,47.3,47.21,47.23,340800.0,33.8006,33.8221,33.7577,33.772,340800.0
2013-01-30 14:40:00,47.22,47.26,47.15,47.17,346100.0,33.7649,33.7935,33.7148,33.7291,346100.0
2013-01-30 14:50:00,47.16,47.26,47.16,47.24,330100.0,33.722,33.7935,33.722,33.7792,330100.0
2013-01-30 15:00:00,47.24,47.27,47.21,47.24,341600.0,33.7792,33.8006,33.7577,33.7792,341600.0
2013-01-30 15:10:00,47.24,47.24,47.14,47.17,476700.0,33.7792,33.7792,33.7077,33.7291,476700.0
2013-01-30 15:20:00,47.18,47.2,47.14,47.15,248500.0,33.7363,33.7506,33.7077,33.7148,248500.0
2013-01-30 15:30:00,47.15,47.18,47.1,47.13,557300.0,33.7148,33.7363,33.6791,33.7005,557300.0
2013-01-30 15:40:00,47.13,47.17,47.1,47.12,898100.0,33.7005,33.7291,33.6791,33.6934,898100.0
2013-01-30 15:50:00,47.13,47.14,47.0,47.14,1766600.0,33.7005,33.7077,33.6076,33.7077,1766600.0
2013-01-31 09:30:00,47.03,47.03,46.89,47.01,961900.0,33.629,33.629,33.5289,33.6147,961900.0
2013-01-31 09:40:00,47.0,47.22,47.0,47.15,653700.0,33.6076,33.7649,33.6076,33.7148,653700.0
2013-01-31 09:50:00,47.15,47.2,47.11,47.13,601600.0,33.7148,33.7506,33.6862,33.7005,601600.0
2013-01-31 10:00:00,47.13,47.16,47.08,47.15,796300.0,33.7005,33.722,33.6648,33.7148,796300.0
2013-01-31 10:10:00,47.15,47.2,47.0,47.02,680200.0,33.7148,33.7506,33.6076,33.6219,680200.0
2013-01-31 10:20:00,47.03,47.1,47.01,47.02,415900.0,33.629,33.6791,33.6147,33.6219,415900.0
2013-01-31 10:30:00,47.03,47.06,47.0,47.02,576100.0,33.629,33.6505,33.6076,33.6219,576100.0
2013-01-31 10:40:00,47.02,47.04,46.95,47.03,385300.0,33.6219,33.6362,33.5718,33.629,385300.0
2013-01-31 10:50:00,47.03,47.12,46.97,47.04,626900.0,33.629,33.6934,33.5861,33.6362,626900.0
2013-01-31 11:00:00,47.04,47.12,46.98,47.05,316600.0,33.6362,33.6934,33.5933,33.6433,316600.0
2013-01-31 11:10:00,47.06,47.06,46.98,47.03,261300.0,33.6505,33.6505,33.5933,33.629,261300.0
2013-01-31 11:20:00,47.03,47.1,47.02,47.05,226700.0,33.629,33.6791,33.6219,33.6433,226700.0
2013-01-31 11:30:00,47.05,47.05,46.95,47.0,241700.0,33.6433,33.6433,33.5718,33.6076,241700.0
2013-01-31 11:40:00,47.0,47.0,46.92,46.96,341300.0,33.6076,33.6076,33.5504,33.579,341300.0
2013-01-31 11:50:00,46.97,46.98,46.89,46.9,241300.0,33.5861,33.5933,33.5289,33.5361,241300.0
2013-01-31 12:00:00,46.89,46.97,46.88,46.96,206500.0,33.5289,33.5861,33.5218,33.579,206500.0
2013-01-31 12:10:00,46.96,47.03,46.95,47.0,228600.0,33.579,33.629,33.5718,33.6076,228600.0
2013-01-31 12:20:00,46.99,47.0,46.93,46.98,235200.0,33.6004,33.6076,33.5575,33.5933,235200.0
2013-01-31 12:30:00,46.98,47.0,46.95,46.99,176100.0,33.5933,33.6076,33.5718,33.6004,176100.0
2013-01-31 12:40:00,46.99,47.05,46.99,47.04,171500.0,33.6004,33.6433,33.6004,33.6362,171500.0
2013-01-31 12:50:00,47.04,47.09,47.02,47.09,192400.0,33.6362,33.6719,33.6219,33.6719,192400.0
2013-01-31 13:00:00,47.09,47.1,47.05,47.07,152200.0,33.6719,33.6791,33.6433,33.6576,152200.0
2013-01-31 13:10:00,47.07,47.09,47.04,47.05,102600.0,33.6576,33.6719,33.6362,33.6433,102600.0
2013-01-31 13:20:00,47.05,47.06,47.02,47.05,204400.0,33.6433,33.6505,33.6219,33.6433,204400.0
2013-01-31 13:30:00,47.05,47.09,47.03,47.09,132800.0,33.6433,33.6719,33.629,33.6719,132800.0
2013-01-31 13:40:00,47.09,47.12,47.09,47.11,145600.0,33.6719,33.6934,33.6719,33.6862,145600.0
2013-01-31 13:50:00,47.11,47.12,47.08,47.1,238000.0,33.6862,33.6934,33.6648,33.6791,238000.0
2013-01-31 14:00:00,47.1,47.11,47.07,47.09,189500.0,33.6791,33.6862,33.6576,33.6719,189500.0
2013-01-31 14:10:00,47.09,47.13,47.07,47.13,223300.0,33.6719,33.7005,33.6576,33.7005,223300.0
2013-01-31 14:20:00,47.13,47.15,47.13,47.15,142500.0,33.7005,33.7148,33.7005,33.7148,142500.0
2013-01-31 14:30:00,47.14,47.2,47.14,47.17,322600.0,33.7077,33.7506,33.7077,33.7291,322600.0
2013-01-31 14:40:00,47.17,47.19,47.15,47.19,191000.0,33.7291,33.7434,33.7148,33.7434,191000.0
2013-01-31 14:50:00,47.19,47.19,47.15,47.16,255500.0,33.7434,33.7434,33.7148,33.722,255500.0
2013-01-31 15:00:00,47.15,47.16,47.04,47.06,362800.0,33.7148,33.722,33.6362,33.6505,362800.0
2013-01-31 15:10:00,47.06,47.14,47.05,47.14,302800.0,33.6505,33.7077,33.6433,33.7077,302800.0
2013-01-31 15:20:00,47.14,47.14,47.04,47.04,293400.0,33.7077,33.7077,33.6362,33.6362,293400.0
2013-01-31 15:30:00,47.04,47.13,47.01,47.07,396100.0,33.6362,33.7005,33.6147,33.6576,396100.0
2013-01-31 15:40:00,47.07,47.14,47.06,47.06,628500.0,33.6576,33.7077,33.6505,33.6505,628500.0
2013-01-31 15:50:00,47.06,47.2,47.06,47.07,1403800.0,33.6505,33.7506,33.6505,33.6576,1403800.0
2013-02-01 09:30:00,47.4,47.45,47.29,47.34,1664900.0,33.8936,33.9293,33.8149,33.8507,1664900.0
2013-02-01 09:40:00,47.35,47.36,47.21,47.24,705700.0,33.8578,33.865,33.7577,33.7792,705700.0
2013-02-01 09:50:00,47.24,47.41,47.23,47.37,842100.0,33.7792,33.9007,33.772,33.8721,842100.0
2013-02-01 10:00:00,47.37,47.62,47.37,47.53,1805300.0,33.8721,34.0509,33.8721,33.9865,1805300.0
2013-02-01 10:10:00,47.53,47.71,47.5,47.68,1006400.0,33.9865,34.1153,33.9651,34.0938,1006400.0
2013-02-01 10:20:00,47.69,47.75,47.57,47.59,938500.0,34.101,34.1439,34.0151,34.0294,938500.0
2013-02-01 10:30:00,47.58,47.61,47.56,47.6,523600.0,34.0223,34.0437,34.008,34.0366,523600.0
2013-02-01 10:40:00,47.59,47.65,47.56,47.6,498200.0,34.0294,34.0723,34.008,34.0366,498200.0
2013-02-01 10:50:00,47.6,47.68,47.56,47.67,404700.0,34.0366,34.0938,34.008,34.0866,404700.0
2013-02-01 11:00:00,47.68,47.74,47.67,47.68,356600.0,34.0938,34.1367,34.0866,34.0938,356600.0
2013-02-01 11:10:00,47.68,47.77,47.66,47.73,427000.0,34.0938,34.1582,34.0795,34.1296,427000.0
2013-02-01 11:20:00,47.73,47.79,47.73,47.76,309200.0,34.1296,34.1725,34.1296,34.151,309200.0
2013-02-01 11:30:00,47.77,47.83,47.76,47.83,327300.0,34.1582,34.2011,34.151,34.2011,327300.0
2013-02-01 11:40:00,47.83,47.88,47.8,47.81,354000.0,34.2011,34.2368,34.1796,34.1868,354000.0
2013-02-01 11:50:00,47.81,47.84,47.78,47.82,270800.0,34.1868,34.2082,34.1653,34.1939,270800.0
2013-02-01 12:00:00,47.83,47.92,47.81,47.92,618400.0,34.2011,34.2654,34.1868,34.2654,618400.0
2013-02-01 12:10:00,47.92,47.94,47.88,47.88,444800.0,34.2654,34.2797,34.2368,34.2368,444800.0
2013-02-01 12:20:00,47.88,47.96,47.88,47.93,441300.0,34.2368,34.294,34.2368,34.2726,441300.0
2013-02-01 12:30:00,47.93,47.94,47.8,47.82,409800.0,34.2726,34.2797,34.1796,34.1939,409800.0
2013-02-01 12:40:00,47.81,47.95,47.81,47.94,290600.0,34.1868,34.2869,34.1868,34.2797,290600.0
2013-02-01 12:50:00,47.95,47.95,47.89,47.89,307000.0,34.2869,34.2869,34.244,34.244,307000.0
2013-02-01 13:00:00,47.89,47.96,47.89,47.95,295000.0,34.244,34.294,34.244,34.2869,295000.0
2013-02-01 13:10:00,47.96,48.0,47.94,47.94,562900.0,34.294,34.3226,34.2797,34.2797,562900.0
2013-02-01 13:20:00,47.94,47.95,47.92,47.95,269500.0,34.2797,34.2869,34.2654,34.2869,269500.0
2013-02-01 13:30:00,47.94,47.97,47.92,47.92,334700.0,34.2797,34.3012,34.2654,34.2654,334700.0
2013-02-01 13:40:00,47.92,47.98,47.91,47.98,174900.0,34.2654,34.3083,34.2583,34.3083,174900.0
2013-02-01 13:50:00,47.98,48.0,47.97,48.0,430300.0,34.3083,34.3226,34.3012,34.3226,430300.0
2013-02-01 14:00:00,47.99,48.0,47.93,47.94,301000.0,34.3155,34.3226,34.2726,34.2797,301000.0
2013-02-01 14:10:00,47.93,47.94,47.88,47.91,322800.0,34.2726,34.2797,34.2368,34.2583,322800.0
2013-02-01 14:20:00,47.91,47.94,47.9,47.94,367100.0,34.2583,34.2797,34.2511,34.2797,367100.0
2013-02-01 14:30:00,47.94,47.95,47.88,47.89,270300.0,34.2797,34.2869,34.2368,34.244,270300.0
2013-02-01 14:40:00,47.89,47.91,47.85,47.86,372600.0,34.244,34.2583,34.2154,34.2225,372600.0
2013-02-01 14:50:00,47.86,47.87,47.83,47.87,344300.0,34.2225,34.2297,34.2011,34.2297,344300.0
2013-02-01 15:00:00,47.87,47.9,47.85,47.86,342300.0,34.2297,34.2511,34.2154,34.2225,342300.0
2013-02-01 15:10:00,47.86,47.87,47.81,47.81,298900.0,34.2225,34.2297,34.1868,34.1868,298900.0
2013-02-01 15:20:00,47.81,47.83,47.79,47.82,366200.0,34.1868,34.2011,34.1725,34.1939,366200.0
2013-02-01 15:30:00,47.83,47.9,47.8,47.9,475400.0,34.2011,34.2511,34.1796,34.2511,475400.0
2013-02-01 15:40:00,47.9,47.97,47.89,47.91,803400.0,34.2511,34.3012,34.244,34.2583,803400.0
2013-02-01 15:50:00,47.91,47.92,47.82,47.85,1549900.0,34.2583,34.2654,34.1939,34.2154,1549900.0
2013-02-04 09:30:00,47.47,47.8,47.38,47.69,1532800.0,33.9436,34.1796,33.8793,34.101,1532800.0
2013-02-04 09:40:00,47.68,47.68,47.5,47.6,705200.0,34.0938,34.0938,33.9651,34.0366,705200.0
2013-02-04 09:50:00,47.59,47.75,47.55,47.71,551600.0,34.0294,34.1439,34.0008,34.1153,551600.0
2013-02-04 10:00:00,47.71,47.8,47.65,47.73,678800.0,34.1153,34.1796,34.0723,34.1296,678800.0
2013-02-04 10:10:00,47.73,47.77,47.61,47.67,565900.0,34.1296,34.1582,34.0437,34.0866,565900.0
2013-02-04 10:20:00,47.67,47.73,47.6,47.67,431100.0,34.0866,34.1296,34.0366,34.0866,431100.0
2013-02-04 10:30:00,47.67,47.68,47.56,47.58,428600.0,34.0866,34.0938,34.008,34.0223,428600.0
2013-02-04 10:40:00,47.58,47.73,47.58,47.71,724900.0,34.0223,34.1296,34.0223,34.1153,724900.0
2013-02-04 10:50:00,47.7,47.75,47.68,47.7,435300.0,34.1081,34.1439,34.0938,34.1081,435300.0
2013-02-04 11:00:00,47.7,47.72,47.49,47.51,1042400.0,34.1081,34.1224,33.9579,33.9722,1042400.0
2013-02-04 11:10:00,47.51,47.6,47.46,47.6,763200.0,33.9722,34.0366,33.9365,34.0366,763200.0
2013-02-04 11:20:00,47.59,47.63,47.53,47.54,339600.0,34.0294,34.058,33.9865,33.9937,339600.0
2013-02-04 11:30:00,47.53,47.59,47.5,47.52,369300.0,33.9865,34.0294,33.9651,33.9794,369300.0
2013-02-04 11:40:00,47.52,47.54,47.46,47.49,373000.0,33.9794,33.9937,33.9365,33.9579,373000.0
2013-02-04 11:50:00,47.48,47.5,47.42,47.46,414000.0,33.9508,33.9651,33.9079,33.9365,414000.0
2013-02-04 12:00:00,47.45,47.48,47.38,47.43,355200.0,33.9293,33.9508,33.8793,33.915,355200.0
2013-02-04 12:10:00,47.44,47.57,47.38,47.53,508700.0,33.9222,34.0151,33.8793,33.9865,508700.0
2013-02-04 12:20:00,47.54,47.6,47.51,47.57,215400.0,33.9937,34.0366,33.9722,34.0151,215400.0
2013-02-04 12:30:00,47.57,47.67,47.56,47.67,279400.0,34.0151,34.0866,34.008,34.0866,279400.0
2013-02-04 12:40:00,47.66,47.69,47.61,47.65,216100.0,34.0795,34.101,34.0437,34.0723,216100.0
2013-02-04 12:50:00,47.65,47.69,47.63,47.68,169600.0,34.0723,34.101,34.058,34.0938,169600.0
2013-02-04 13:00:00,47.69,47.74,47.65,47.73,194800.0,34.101,34.1367,34.0723,34.1296,194800.0
2013-02-04 13:10:00,47.73,47.75,47.67,47.71,196900.0,34.1296,34.1439,34.0866,34.1153,196900.0
2013-02-04 13:20:00,47.7,47.73,47.69,47.69,165400.0,34.1081,34.1296,34.101,34.101,165400.0
2013-02-04 13:30:00,47.7,47.72,47.64,47.65,205400.0,34.1081,34.1224,34.0652,34.0723,205400.0
2013-02-04 13:40:00,47.65,47.7,47.59,47.63,321900.0,34.0723,34.1081,34.0294,34.058,321900.0
2013-02-04 13:50:00,47.63,47.67,47.62,47.63,201400.0,34.058,34.0866,34.0509,34.058,201400.0
2013-02-04 14:00:00,47.64,47.69,47.63,47.64,257200.0,34.0652,34.101,34.058,34.0652,257200.0
2013-02-04 14:10:00,47.64,47.67,47.63,47.64,242400.0,34.0652,34.0866,34.058,34.0652,242400.0
2013-02-04 14:20:00,47.63,47.7,47.6,47.69,301900.0,34.058,34.1081,34.0366,34.101,301900.0
2013-02-04 14:30:00,47.69,47.72,47.63,47.71,205700.0,34.101,34.1224,34.058,34.1153,205700.0
2013-02-04 14:40:00,47.72,47.81,47.7,47.74,432000.0,34.1224,34.1868,34.1081,34.1367,432000.0
2013-02-04 14:50:00,47.74,47.81,47.73,47.8,264300.0,34.1367,34.1868,34.1296,34.1796,264300.0
2013-02-04 15:00:00,47.8,47.8,47.67,47.68,377900.0,34.1796,34.1796,34.0866,34.0938,377900.0
2013-02-04 15:10:00,47.68,47.69,47.63,47.67,379900.0,34.0938,34.101,34.058,34.0866,379900.0
2013-02-04 15:20:00,47.68,47.75,47.65,47.73,244400.0,34.0938,34.1439,34.0723,34.1296,244400.0
2013-02-04 15:30:00,47.73,47.73,47.63,47.66,491900.0,34.1296,34.1296,34.058,34.0795,491900.0
2013-02-04 15:40:00,47.66,47.7,47.64,47.65,715700.0,34.0795,34.1081,34.0652,34.0723,715700.0
2013-02-04 15:50:00,47.66,47.71,47.57,47.7,1854500.0,34.0795,34.1153,34.0151,34.1081,1854500.0
2013-02-05 09:30:00,47.94,48.2,47.93,48.12,1957700.0,34.2797,34.4656,34.2726,34.4084,1957700.0
2013-02-05 09:40:00,48.12,48.25,48.0,48.24,1107400.0,34.4084,34.5014,34.3226,34.4942,1107400.0
2013-02-05 09:50:00,48.24,48.43,48.17,48.38,980800.0,34.4942,34.6301,34.4442,34.5943,980800.0
2013-02-05 10:00:00,48.38,48.48,48.35,48.35,906600.0,34.5943,34.6658,34.5729,34.5729,906600.0
2013-02-05 10:10:00,48.36,48.4,48.3,48.31,697900.0,34.58,34.6086,34.5371,34.5443,697900.0
2013-02-05 10:20:00,48.3,48.45,48.3,48.39,550600.0,34.5371,34.6444,34.5371,34.6015,550600.0
2013-02-05 10:30:00,48.39,48.42,48.33,48.39,465100.0,34.6015,34.6229,34.5586,34.6015,465100.0
2013-02-05 10:40:00,48.4,48.43,48.33,48.34,477000.0,34.6086,34.6301,34.5586,34.5657,477000.0
2013-02-05 10:50:00,48.35,48.41,48.3,48.31,497700.0,34.5729,34.6158,34.5371,34.5443,497700.0
2013-02-05 11:00:00,48.32,48.39,48.24,48.28,460800.0,34.5514,34.6015,34.4942,34.5228,460800.0
2013-02-05 11:10:00,48.28,48.4,48.28,48.37,516400.0,34.5228,34.6086,34.5228,34.5872,516400.0
2013-02-05 11:20:00,48.38,48.42,48.37,48.38,521200.0,34.5943,34.6229,34.5872,34.5943,521200.0
2013-02-05 11:30:00,48.37,48.39,48.31,48.37,357300.0,34.5872,34.6015,34.5443,34.5872,357300.0
2013-02-05 11:40:00,48.37,48.37,48.3,48.33,343100.0,34.5872,34.5872,34.5371,34.5586,343100.0
2013-02-05 11:50:00,48.34,48.36,48.3,48.36,284500.0,34.5657,34.58,34.5371,34.58,284500.0
2013-02-05 12:00:00,48.35,48.38,48.31,48.35,198600.0,34.5729,34.5943,34.5443,34.5729,198600.0
2013-02-05 12:10:00,48.35,48.39,48.34,48.37,215300.0,34.5729,34.6015,34.5657,34.5872,215300.0
2013-02-05 12:20:00,48.37,48.37,48.27,48.29,466800.0,34.5872,34.5872,34.5157,34.53,466800.0
2013-02-05 12:30:00,48.29,48.37,48.29,48.32,268600.0,34.53,34.5872,34.53,34.5514,268600.0
2013-02-05 12:40:00,48.32,48.33,48.28,48.3,193400.0,34.5514,34.5586,34.5228,34.5371,193400.0
2013-02-05 12:50:00,48.3,48.37,48.28,48.36,224900.0,34.5371,34.5872,34.5228,34.58,224900.0
2013-02-05 13:00:00,48.36,48.4,48.36,48.39,197200.0,34.58,34.6086,34.58,34.6015,197200.0
2013-02-05 13:10:00,48.4,48.42,48.38,48.39,208100.0,34.6086,34.6229,34.5943,34.6015,208100.0
2013-02-05 13:20:00,48.39,48.45,48.39,48.44,231100.0,34.6015,34.6444,34.6015,34.6372,231100.0
2013-02-05 13:30:00,48.44,48.45,48.4,48.43,317700.0,34.6372,34.6444,34.6086,34.6301,317700.0
2013-02-05 13:40:00,48.43,48.59,48.43,48.54,1190600.0,34.6301,34.7445,34.6301,34.7087,1190600.0
2013-02-05 13:50:00,48.54,48.6,48.53,48.59,400800.0,34.7087,34.7517,34.7016,34.7445,400800.0
2013-02-05 14:00:00,48.59,48.64,48.56,48.6,618600.0,34.7445,34.7803,34.723,34.7517,618600.0
2013-02-05 14:10:00,48.6,48.72,48.6,48.7,786100.0,34.7517,34.8375,34.7517,34.8232,786100.0
2013-02-05 14:20:00,48.7,48.72,48.61,48.62,425100.0,34.8232,34.8375,34.7588,34.766,425100.0
2013-02-05 14:30:00,48.62,48.69,48.61,48.67,467800.0,34.766,34.816,34.7588,34.8017,467800.0
2013-02-05 14:40:00,48.68,48.74,48.66,48.7,384500.0,34.8089,34.8518,34.7946,34.8232,384500.0
2013-02-05 14:50:00,48.7,48.73,48.64,48.64,492200.0,34.8232,34.8446,34.7803,34.7803,492200.0
2013-02-05 15:00:00,48.64,48.71,48.63,48.69,390600.0,34.7803,34.8303,34.7731,34.816,390600.0
2013-02-05 15:10:00,48.69,48.75,48.68,48.7,429700.0,34.816,34.8589,34.8089,34.8232,429700.0
2013-02-05 15:20:00,48.7,48.74,48.69,48.7,493800.0,34.8232,34.8518,34.816,34.8232,493800.0
2013-02-05 15:30:00,48.69,48.75,48.69,48.73,1503300.0,34.816,34.8589,34.816,34.8446,1503300.0
2013-02-05 15:40:00,48.73,48.79,48.73,48.75,1271500.0,34.8446,34.8875,34.8446,34.8589,1271500.0
2013-02-05 15:50:00,48.75,48.8,48.65,48.79,4099500.0,34.8589,34.8947,34.7874,34.8875,4099500.0
2013-02-06 09:30:00,48.42,48.49,48.32,48.42,1591500.0,34.6229,34.673,34.5514,34.6229,1591500.0
2013-02-06 09:40:00,48.41,48.49,48.4,48.43,1222000.0,34.6158,34.673,34.6086,34.6301,1222000.0
2013-02-06 09:50:00,48.43,48.62,48.41,48.54,815100.0,34.6301,34.766,34.6158,34.7087,815100.0
2013-02-06 10:00:00,48.54,48.55,48.42,48.5,671400.0,34.7087,34.7159,34.6229,34.6801,671400.0
2013-02-06 10:10:00,48.5,48.58,48.49,48.55,611300.0,34.6801,34.7373,34.673,34.7159,611300.0
2013-02-06 10:20:00,48.55,48.69,48.51,48.66,619500.0,34.7159,34.816,34.6873,34.7946,619500.0
2013-02-06 10:30:00,48.66,48.69,48.5,48.51,587900.0,34.7946,34.816,34.6801,34.6873,587900.0
2013-02-06 10:40:00,48.52,48.54,48.47,48.51,543200.0,34.6944,34.7087,34.6587,34.6873,543200.0
2013-02-06 10:50:00,48.52,48.66,48.51,48.59,492600.0,34.6944,34.7946,34.6873,34.7445,492600.0
2013-02-06 11:00:00,48.6,48.69,48.6,48.66,365600.0,34.7517,34.816,34.7517,34.7946,365600.0
2013-02-06 11:10:00,48.67,48.73,48.61,48.72,364200.0,34.8017,34.8446,34.7588,34.8375,364200.0
2013-02-06 11:20:00,48.72,48.75,48.68,48.69,350300.0,34.8375,34.8589,34.8089,34.816,350300.0
2013-02-06 11:30:00,48.68,48.68,48.62,48.64,334300.0,34.8089,34.8089,34.766,34.7803,334300.0
2013-02-06 11:40:00,48.65,48.69,48.65,48.68,254000.0,34.7874,34.816,34.7874,34.8089,254000.0
2013-02-06 11:50:00,48.69,48.75,48.67,48.74,354900.0,34.816,34.8589,34.8017,34.8518,354900.0
2013-02-06 12:00:00,48.74,48.77,48.73,48.75,489800.0,34.8518,34.8732,34.8446,34.8589,489800.0
2013-02-06 12:10:00,48.75,48.81,48.73,48.79,463100.0,34.8589,34.9018,34.8446,34.8875,463100.0
2013-02-06 12:20:00,48.8,48.82,48.78,48.79,242800.0,34.8947,34.909,34.8804,34.8875,242800.0
2013-02-06 12:30:00,48.78,48.83,48.76,48.78,711800.0,34.8804,34.9161,34.8661,34.8804,711800.0
2013-02-06 12:40:00,48.76,48.79,48.72,48.73,409900.0,34.8661,34.8875,34.8375,34.8446,409900.0
2013-02-06 12:50:00,48.72,48.78,48.68,48.68,384900.0,34.8375,34.8804,34.8089,34.8089,384900.0
2013-02-06 13:00:00,48.67,48.68,48.56,48.57,594100.0,34.8017,34.8089,34.723,34.7302,594100.0
2013-02-06 13:10:00,48.57,48.63,48.52,48.59,480900.0,34.7302,34.7731,34.6944,34.7445,480900.0
2013-02-06 13:20:00,48.59,48.6,48.43,48.44,709600.0,34.7445,34.7517,34.6301,34.6372,709600.0
2013-02-06 13:30:00,48.43,48.48,48.37,48.47,795000.0,34.6301,34.6658,34.5872,34.6587,795000.0
2013-02-06 13:40:00,48.47,48.55,48.46,48.53,453900.0,34.6587,34.7159,34.6515,34.7016,453900.0
2013-02-06 13:50:00,48.54,48.54,48.43,48.43,468700.0,34.7087,34.7087,34.6301,34.6301,468700.0
2013-02-06 14:00:00,48.44,48.52,48.42,48.5,397600.0,34.6372,34.6944,34.6229,34.6801,397600.0
2013-02-06 14:10:00,48.5,48.58,48.48,48.53,459200.0,34.6801,34.7373,34.6658,34.7016,459200.0
2013-02-06 14:20:00,48.54,48.56,48.46,48.47,459200.0,34.7087,34.723,34.6515,34.6587,459200.0
2013-02-06 14:30:00,48.47,48.51,48.41,48.46,445600.0,34.6587,34.6873,34.6158,34.6515,445600.0
2013-02-06 14:40:00,48.47,48.5,48.44,48.47,405400.0,34.6587,34.6801,34.6372,34.6587,405400.0
2013-02-06 14:50:00,48.47,48.52,48.46,48.5,310800.0,34.6587,34.6944,34.6515,34.6801,310800.0
2013-02-06 15:00:00,48.5,48.51,48.47,48.49,469000.0,34.6801,34.6873,34.6587,34.673,469000.0
2013-02-06 15:10:00,48.49,48.53,48.47,48.49,528500.0,34.673,34.7016,34.6587,34.673,528500.0
2013-02-06 15:20:00,48.49,48.57,48.49,48.56,395700.0,34.673,34.7302,34.673,34.723,395700.0
2013-02-06 15:30:00,48.55,48.6,48.54,48.54,472300.0,34.7159,34.7517,34.7087,34.7087,472300.0
2013-02-06 15:40:00,48.54,48.61,48.54,48.59,587100.0,34.7087,34.7588,34.7087,34.7445,587100.0
2013-02-06 15:50:00,48.59,48.6,48.53,48.59,1419600.0,34.7445,34.7517,34.7016,34.7445,1419600.0
2013-02-07 09:30:00,48.62,48.75,48.57,48.64,870000.0,34.766,34.8589,34.7302,34.7803,870000.0
2013-02-07 09:40:00,48.64,48.7,48.55,48.7,662500.0,34.7803,34.8232,34.7159,34.8232,662500.0
2013-02-07 09:50:00,48.7,48.71,48.52,48.57,552500.0,34.8232,34.8303,34.6944,34.7302,552500.0
2013-02-07 10:00:00,48.58,48.69,48.55,48.6,657600.0,34.7373,34.816,34.7159,34.7517,657600.0
2013-02-07 10:10:00,48.6,48.62,48.46,48.52,958800.0,34.7517,34.766,34.6515,34.6944,958800.0
2013-02-07 10:20:00,48.52,48.55,48.23,48.34,996100.0,34.6944,34.7159,34.4871,34.5657,996100.0
2013-02-07 10:30:00,48.34,48.37,48.2,48.22,1036000.0,34.5657,34.5872,34.4656,34.4799,1036000.0
2013-02-07 10:40:00,48.22,48.26,48.16,48.24,745000.0,34.4799,34.5085,34.437,34.4942,745000.0
2013-02-07 10:50:00,48.24,48.27,48.2,48.27,717900.0,34.4942,34.5157,34.4656,34.5157,717900.0
2013-02-07 11:00:00,48.27,48.28,48.18,48.23,591400.0,34.5157,34.5228,34.4513,34.4871,591400.0
2013-02-07 11:10:00,48.23,48.23,48.16,48.19,391200.0,34.4871,34.4871,34.437,34.4585,391200.0
2013-02-07 11:20:00,48.17,48.23,48.05,48.08,727300.0,34.4442,34.4871,34.3584,34.3798,727300.0
2013-02-07 11:30:00,48.09,48.16,47.97,47.99,867900.0,34.387,34.437,34.3012,34.3155,867900.0
2013-02-07 11:40:00,47.99,48.0,47.9,47.98,656600.0,34.3155,34.3226,34.2511,34.3083,656600.0
2013-02-07 11:50:00,47.98,48.07,47.98,48.03,638300.0,34.3083,34.3727,34.3083,34.3441,638300.0
2013-02-07 12:00:00,48.03,48.12,48.02,48.09,446200.0,34.3441,34.4084,34.3369,34.387,446200.0
2013-02-07 12:10:00,48.09,48.15,48.04,48.04,471700.0,34.387,34.4299,34.3512,34.3512,471700.0
2013-02-07 12:20:00,48.04,48.12,48.04,48.12,272100.0,34.3512,34.4084,34.3512,34.4084,272100.0
2013-02-07 12:30:00,48.12,48.16,48.1,48.13,312200.0,34.4084,34.437,34.3941,34.4156,312200.0
2013-02-07 12:40:00,48.13,48.17,48.12,48.15,228100.0,34.4156,34.4442,34.4084,34.4299,228100.0
2013-02-07 12:50:00,48.15,48.16,48.09,48.12,167300.0,34.4299,34.437,34.387,34.4084,167300.0
2013-02-07 13:00:00,48.11,48.18,48.11,48.16,318500.0,34.4013,34.4513,34.4013,34.437,318500.0
2013-02-07 13:10:00,48.17,48.24,48.16,48.21,217000.0,34.4442,34.4942,34.437,34.4728,217000.0
2013-02-07 13:20:00,48.22,48.31,48.19,48.3,198400.0,34.4799,34.5443,34.4585,34.5371,198400.0
2013-02-07 13:30:00,48.3,48.31,48.2,48.2,245200.0,34.5371,34.5443,34.4656,34.4656,245200.0
2013-02-07 13:40:00,48.21,48.32,48.2,48.3,251100.0,34.4728,34.5514,34.4656,34.5371,251100.0
2013-02-07 13:50:00,48.3,48.38,48.3,48.34,287200.0,34.5371,34.5943,34.5371,34.5657,287200.0
2013-02-07 14:00:00,48.34,48.39,48.25,48.29,352800.0,34.5657,34.6015,34.5014,34.53,352800.0
2013-02-07 14:10:00,48.29,48.33,48.24,48.25,304600.0,34.53,34.5586,34.4942,34.5014,304600.0
2013-02-07 14:20:00,48.26,48.26,48.17,48.18,392400.0,34.5085,34.5085,34.4442,34.4513,392400.0
2013-02-07 14:30:00,48.19,48.2,48.12,48.12,332800.0,34.4585,34.4656,34.4084,34.4084,332800.0
2013-02-07 14:40:00,48.12,48.18,48.07,48.18,420300.0,34.4084,34.4513,34.3727,34.4513,420300.0
2013-02-07 14:50:00,48.17,48.3,48.16,48.29,273400.0,34.4442,34.5371,34.437,34.53,273400.0
2013-02-07 15:00:00,48.29,48.31,48.22,48.23,271900.0,34.53,34.5443,34.4799,34.4871,271900.0
2013-02-07 15:10:00,48.23,48.26,48.18,48.25,261400.0,34.4871,34.5085,34.4513,34.5014,261400.0
2013-02-07 15:20:00,48.26,48.31,48.19,48.31,454700.0,34.5085,34.5443,34.4585,34.5443,454700.0
2013-02-07 15:30:00,48.31,48.33,48.19,48.23,510900.0,34.5443,34.5586,34.4585,34.4871,510900.0
2013-02-07 15:40:00,48.23,48.31,48.23,48.27,701400.0,34.4871,34.5443,34.4871,34.5157,701400.0
2013-02-07 15:50:00,48.27,48.29,48.17,48.21,1360100.0,34.5157,34.53,34.4442,34.4728,1360100.0
2013-02-08 09:30:00,48.33,48.42,48.26,48.37,808800.0,34.5586,34.6229,34.5085,34.5872,808800.0
2013-02-08 09:40:00,48.36,48.47,48.34,48.38,587100.0,34.58,34.6587,34.5657,34.5943,587100.0
2013-02-08 09:50:00,48.39,48.52,48.37,48.5,587800.0,34.6015,34.6944,34.5872,34.6801,587800.0
2013-02-08 10:00:00,48.5,48.53,48.47,48.51,684800.0,34.6801,34.7016,34.6587,34.6873,684800.0
2013-02-08 10:10:00,48.5,48.57,48.5,48.5,360700.0,34.6801,34.7302,34.6801,34.6801,360700.0
2013-02-08 10:20:00,48.5,48.55,48.48,48.49,370300.0,34.6801,34.7159,34.6658,34.673,370300.0
2013-02-08 10:30:00,48.49,48.53,48.45,48.49,444300.0,34.673,34.7016,34.6444,34.673,444300.0
2013-02-08 10:40:00,48.5,48.54,48.49,48.52,312500.0,34.6801,34.7087,34.673,34.6944,312500.0
2013-02-08 10:50:00,48.51,48.52,48.46,48.5,360100.0,34.6873,34.6944,34.6515,34.6801,360100.0
2013-02-08 11:00:00,48.5,48.52,48.48,48.51,460400.0,34.6801,34.6944,34.6658,34.6873,460400.0
2013-02-08 11:10:00,48.5,48.51,48.48,48.5,280800.0,34.6801,34.6873,34.6658,34.6801,280800.0
2013-02-08 11:20:00,48.51,48.52,48.46,48.47,344100.0,34.6873,34.6944,34.6515,34.6587,344100.0
2013-02-08 11:30:00,48.47,48.5,48.42,48.49,348800.0,34.6587,34.6801,34.6229,34.673,348800.0
2013-02-08 11:40:00,48.49,48.55,48.49,48.53,179300.0,34.673,34.7159,34.673,34.7016,179300.0
2013-02-08 11:50:00,48.53,48.58,48.51,48.57,197600.0,34.7016,34.7373,34.6873,34.7302,197600.0
2013-02-08 12:00:00,48.57,48.61,48.56,48.61,335800.0,34.7302,34.7588,34.723,34.7588,335800.0
2013-02-08 12:10:00,48.6,48.64,48.59,48.6,248300.0,34.7517,34.7803,34.7445,34.7517,248300.0
2013-02-08 12:20:00,48.6,48.64,48.56,48.58,260800.0,34.7517,34.7803,34.723,34.7373,260800.0
2013-02-08 12:30:00,48.59,48.6,48.5,48.53,291000.0,34.7445,34.7517,34.6801,34.7016,291000.0
2013-02-08 12:40:00,48.53,48.56,48.5,48.54,201100.0,34.7016,34.723,34.6801,34.7087,201100.0
2013-02-08 12:50:00,48.55,48.58,48.54,48.54,140500.0,34.7159,34.7373,34.7087,34.7087,140500.0
2013-02-08 13:00:00,48.54,48.61,48.53,48.59,200900.0,34.7087,34.7588,34.7016,34.7445,200900.0
2013-02-08 13:10:00,48.59,48.61,48.55,48.57,137000.0,34.7445,34.7588,34.7159,34.7302,137000.0
2013-02-08 13:20:00,48.57,48.61,48.56,48.6,231000.0,34.7302,34.7588,34.723,34.7517,231000.0
2013-02-08 13:30:00,48.6,48.62,48.58,48.61,130500.0,34.7517,34.766,34.7373,34.7588,130500.0
2013-02-08 13:40:00,48.6,48.65,48.6,48.65,168400.0,34.7517,34.7874,34.7517,34.7874,168400.0
2013-02-08 13:50:00,48.65,48.65,48.59,48.6,113100.0,34.7874,34.7874,34.7445,34.7517,113100.0
2013-02-08 14:00:00,48.6,48.62,48.58,48.61,144600.0,34.7517,34.766,34.7373,34.7588,144600.0
2013-02-08 14:10:00,48.62,48.62,48.59,48.59,212600.0,34.766,34.766,34.7445,34.7445,212600.0
2013-02-08 14:20:00,48.6,48.64,48.59,48.62,172900.0,34.7517,34.7803,34.7445,34.766,172900.0
2013-02-08 14:30:00,48.62,48.66,48.61,48.66,223900.0,34.766,34.7946,34.7588,34.7946,223900.0
2013-02-08 14:40:00,48.66,48.66,48.62,48.64,240800.0,34.7946,34.7946,34.766,34.7803,240800.0
2013-02-08 14:50:00,48.63,48.66,48.6,48.63,207800.0,34.7731,34.7946,34.7517,34.7731,207800.0
2013-02-08 15:00:00,48.64,48.65,48.61,48.62,246400.0,34.7803,34.7874,34.7588,34.766,246400.0
2013-02-08 15:10:00,48.62,48.64,48.58,48.6,276500.0,34.766,34.7803,34.7373,34.7517,276500.0
2013-02-08 15:20:00,48.59,48.61,48.51,48.53,363400.0,34.7445,34.7588,34.6873,34.7016,363400.0
2013-02-08 15:30:00,48.53,48.59,48.52,48.57,435600.0,34.7016,34.7445,34.6944,34.7302,435600.0
2013-02-08 15:40:00,48.57,48.64,48.56,48.64,495900.0,34.7302,34.7803,34.723,34.7803,495900.0
2013-02-08 15:50:00,48.64,48.69,48.59,48.61,1735600.0,34.7803,34.816,34.7445,34.7588,1735600.0
2013-02-11 09:30:00,48.51,48.57,48.38,48.44,772400.0,34.6873,34.7302,34.5943,34.6372,772400.0
2013-02-11 09:40:00,48.44,48.61,48.38,48.6,677800.0,34.6372,34.7588,34.5943,34.7517,677800.0
2013-02-11 09:50:00,48.6,48.7,48.6,48.69,652300.0,34.7517,34.8232,34.7517,34.816,652300.0
2013-02-11 10:00:00,48.69,48.81,48.66,48.78,655100.0,34.816,34.9018,34.7946,34.8804,655100.0
2013-02-11 10:10:00,48.78,48.79,48.65,48.67,469600.0,34.8804,34.8875,34.7874,34.8017,469600.0
2013-02-11 10:20:00,48.66,48.9,48.64,48.87,707200.0,34.7946,34.9662,34.7803,34.9447,707200.0
2013-02-11 10:30:00,48.87,48.88,48.69,48.7,664200.0,34.9447,34.9519,34.816,34.8232,664200.0
2013-02-11 10:40:00,48.69,48.7,48.57,48.63,912100.0,34.816,34.8232,34.7302,34.7731,912100.0
2013-02-11 10:50:00,48.64,48.67,48.59,48.67,311100.0,34.7803,34.8017,34.7445,34.8017,311100.0
2013-02-11 11:00:00,48.67,48.69,48.63,48.64,325600.0,34.8017,34.816,34.7731,34.7803,325600.0
2013-02-11 11:10:00,48.64,48.66,48.57,48.58,387400.0,34.7803,34.7946,34.7302,34.7373,387400.0
2013-02-11 11:20:00,48.58,48.6,48.53,48.55,297200.0,34.7373,34.7517,34.7016,34.7159,297200.0
2013-02-11 11:30:00,48.55,48.57,48.51,48.55,301500.0,34.7159,34.7302,34.6873,34.7159,301500.0
2013-02-11 11:40:00,48.54,48.55,48.52,48.54,407400.0,34.7087,34.7159,34.6944,34.7087,407400.0
2013-02-11 11:50:00,48.53,48.6,48.52,48.6,301000.0,34.7016,34.7517,34.6944,34.7517,301000.0
2013-02-11 12:00:00,48.6,48.61,48.57,48.58,242200.0,34.7517,34.7588,34.7302,34.7373,242200.0
2013-02-11 12:10:00,48.58,48.59,48.52,48.56,324200.0,34.7373,34.7445,34.6944,34.723,324200.0
2013-02-11 12:20:00,48.56,48.61,48.55,48.6,216500.0,34.723,34.7588,34.7159,34.7517,216500.0
2013-02-11 12:30:00,48.6,48.61,48.51,48.54,226200.0,34.7517,34.7588,34.6873,34.7087,226200.0
2013-02-11 12:40:00,48.53,48.54,48.45,48.47,291700.0,34.7016,34.7087,34.6444,34.6587,291700.0
2013-02-11 12:50:00,48.48,48.53,48.47,48.51,149500.0,34.6658,34.7016,34.6587,34.6873,149500.0
2013-02-11 13:00:00,48.52,48.57,48.52,48.55,166700.0,34.6944,34.7302,34.6944,34.7159,166700.0
2013-02-11 13:10:00,48.55,48.59,48.54,48.58,136500.0,34.7159,34.7445,34.7087,34.7373,136500.0
2013-02-11 13:20:00,48.58,48.6,48.55,48.55,165000.0,34.7373,34.7517,34.7159,34.7159,165000.0
2013-02-11 13:30:00,48.56,48.61,48.55,48.58,147400.0,34.723,34.7588,34.7159,34.7373,147400.0
2013-02-11 13:40:00,48.59,48.61,48.57,48.57,161700.0,34.7445,34.7588,34.7302,34.7302,161700.0
2013-02-11 13:50:00,48.57,48.59,48.55,48.55,133100.0,34.7302,34.7445,34.7159,34.7159,133100.0
2013-02-11 14:00:00,48.55,48.64,48.54,48.64,245000.0,34.7159,34.7803,34.7087,34.7803,245000.0
2013-02-11 14:10:00,48.63,48.66,48.6,48.61,130300.0,34.7731,34.7946,34.7517,34.7588,130300.0
2013-02-11 14:20:00,48.6,48.69,48.6,48.69,155900.0,34.7517,34.816,34.7517,34.816,155900.0
2013-02-11 14:30:00,48.69,48.7,48.65,48.66,172300.0,34.816,34.8232,34.7874,34.7946,172300.0
2013-02-11 14:40:00,48.66,48.68,48.65,48.65,103100.0,34.7946,34.8089,34.7874,34.7874,103100.0
2013-02-11 14:50:00,48.65,48.68,48.59,48.59,259800.0,34.7874,34.8089,34.7445,34.7445,259800.0
2013-02-11 15:00:00,48.59,48.66,48.59,48.61,195700.0,34.7445,34.7946,34.7445,34.7588,195700.0
2013-02-11 15:10:00,48.61,48.66,48.59,48.63,294500.0,34.7588,34.7946,34.7445,34.7731,294500.0
2013-02-11 15:20:00,48.63,48.67,48.62,48.66,197600.0,34.7731,34.8017,34.766,34.7946,197600.0
2013-02-11 15:30:00,48.65,48.69,48.65,48.67,285000.0,34.7874,34.816,34.7874,34.8017,285000.0
2013-02-11 15:40:00,48.67,48.69,48.66,48.68,322300.0,34.8017,34.816,34.7946,34.8089,322300.0
2013-02-11 15:50:00,48.67,48.68,48.64,48.66,664800.0,34.8017,34.8089,34.7803,34.7946,664800.0
2013-02-12 09:30:00,48.8,48.85,48.71,48.73,968800.0,34.8947,34.9304,34.8303,34.8446,968800.0
2013-02-12 09:40:00,48.73,48.74,48.6,48.7,548100.0,34.8446,34.8518,34.7517,34.8232,548100.0
2013-02-12 09:50:00,48.7,48.87,48.7,48.85,597700.0,34.8232,34.9447,34.8232,34.9304,597700.0
2013-02-12 10:00:00,48.86,48.97,48.82,48.91,567900.0,34.9376,35.0162,34.909,34.9733,567900.0
2013-02-12 10:10:00,48.92,49.0,48.88,48.9,622100.0,34.9805,35.0377,34.9519,34.9662,622100.0
2013-02-12 10:20:00,48.89,48.94,48.87,48.92,383900.0,34.959,34.9948,34.9447,34.9805,383900.0
2013-02-12 10:30:00,48.92,48.93,48.83,48.87,352300.0,34.9805,34.9876,34.9161,34.9447,352300.0
2013-02-12 10:40:00,48.87,48.95,48.85,48.94,318100.0,34.9447,35.0019,34.9304,34.9948,318100.0
2013-02-12 10:50:00,48.94,48.99,48.91,48.99,339600.0,34.9948,35.0305,34.9733,35.0305,339600.0
2013-02-12 11:00:00,48.99,49.07,48.96,49.06,596500.0,35.0305,35.0877,35.0091,35.0806,596500.0
2013-02-12 11:10:00,49.07,49.1,49.03,49.09,428800.0,35.0877,35.1092,35.0591,35.102,428800.0
2013-02-12 11:20:00,49.08,49.1,49.06,49.09,275700.0,35.0949,35.1092,35.0806,35.102,275700.0
2013-02-12 11:30:00,49.08,49.15,49.07,49.14,321300.0,35.0949,35.1449,35.0877,35.1378,321300.0
2013-02-12 11:40:00,49.14,49.15,49.13,49.15,355200.0,35.1378,35.1449,35.1306,35.1449,355200.0
2013-02-12 11:50:00,49.14,49.15,49.1,49.11,265700.0,35.1378,35.1449,35.1092,35.1163,265700.0
2013-02-12 12:00:00,49.11,49.15,49.1,49.14,285700.0,35.1163,35.1449,35.1092,35.1378,285700.0
2013-02-12 12:10:00,49.13,49.18,49.13,49.16,224300.0,35.1306,35.1664,35.1306,35.1521,224300.0
2013-02-12 12:20:00,49.16,49.19,49.15,49.16,211300.0,35.1521,35.1735,35.1449,35.1521,211300.0
2013-02-12 12:30:00,49.16,49.22,49.15,49.22,221000.0,35.1521,35.195,35.1449,35.195,221000.0
2013-02-12 12:40:00,49.21,49.23,49.19,49.21,219900.0,35.1878,35.2021,35.1735,35.1878,219900.0
2013-02-12 12:50:00,49.21,49.25,49.17,49.23,269600.0,35.1878,35.2164,35.1592,35.2021,269600.0
2013-02-12 13:00:00,49.23,49.24,49.16,49.2,335200.0,35.2021,35.2093,35.1521,35.1807,335200.0
2013-02-12 13:10:00,49.2,49.22,49.18,49.2,233000.0,35.1807,35.195,35.1664,35.1807,233000.0
2013-02-12 13:20:00,49.19,49.25,49.18,49.25,304600.0,35.1735,35.2164,35.1664,35.2164,304600.0
2013-02-12 13:30:00,49.25,49.25,49.22,49.24,253000.0,35.2164,35.2164,35.195,35.2093,253000.0
2013-02-12 13:40:00,49.24,49.3,49.23,49.3,333000.0,35.2093,35.2522,35.2021,35.2522,333000.0
2013-02-12 13:50:00,49.3,49.3,49.25,49.29,437700.0,35.2522,35.2522,35.2164,35.245,437700.0
2013-02-12 14:00:00,49.29,49.3,49.26,49.29,231400.0,35.245,35.2522,35.2236,35.245,231400.0
2013-02-12 14:10:00,49.29,49.31,49.23,49.24,462700.0,35.245,35.2593,35.2021,35.2093,462700.0
2013-02-12 14:20:00,49.24,49.25,49.17,49.21,423800.0,35.2093,35.2164,35.1592,35.1878,423800.0
2013-02-12 14:30:00,49.2,49.29,49.2,49.28,299500.0,35.1807,35.245,35.1807,35.2379,299500.0
2013-02-12 14:40:00,49.28,49.29,49.25,49.27,215000.0,35.2379,35.245,35.2164,35.2307,215000.0
2013-02-12 14:50:00,49.27,49.3,49.26,49.28,189500.0,35.2307,35.2522,35.2236,35.2379,189500.0
2013-02-12 15:00:00,49.27,49.29,49.15,49.17,492400.0,35.2307,35.245,35.1449,35.1592,492400.0
2013-02-12 15:10:00,49.18,49.21,49.14,49.19,367200.0,35.1664,35.1878,35.1378,35.1735,367200.0
2013-02-12 15:20:00,49.2,49.24,49.18,49.18,285100.0,35.1807,35.2093,35.1664,35.1664,285100.0
2013-02-12 15:30:00,49.18,49.24,49.14,49.16,379500.0,35.1664,35.2093,35.1378,35.1521,379500.0
2013-02-12 15:40:00,49.17,49.19,49.12,49.14,608000.0,35.1592,35.1735,35.1235,35.1378,608000.0
2013-02-12 15:50:00,49.14,49.21,49.13,49.16,945200.0,35.1378,35.1878,35.1306,35.1521,945200.0
2013-02-13 09:30:00,49.35,49.45,49.23,49.29,1595900.0,35.2879,35.3594,35.2021,35.245,1595900.0
2013-02-13 09:40:00,49.29,49.31,49.1,49.11,1043900.0,35.245,35.2593,35.1092,35.1163,1043900.0
2013-02-13 09:50:00,49.12,49.24,49.11,49.23,641200.0,35.1235,35.2093,35.1163,35.2021,641200.0
2013-02-13 10:00:00,49.23,49.32,49.22,49.23,706800.0,35.2021,35.2665,35.195,35.2021,706800.0
2013-02-13 10:10:00,49.22,49.26,49.15,49.19,503100.0,35.195,35.2236,35.1449,35.1735,503100.0
2013-02-13 10:20:00,49.19,49.23,49.11,49.11,578500.0,35.1735,35.2021,35.1163,35.1163,578500.0
2013-02-13 10:30:00,49.11,49.13,48.94,48.96,943300.0,35.1163,35.1306,34.9948,35.0091,943300.0
2013-02-13 10:40:00,48.96,49.0,48.93,48.94,491900.0,35.0091,35.0377,34.9876,34.9948,491900.0
2013-02-13 10:50:00,48.94,48.98,48.88,48.97,302900.0,34.9948,35.0234,34.9519,35.0162,302900.0
2013-02-13 11:00:00,48.97,49.02,48.95,49.0,481700.0,35.0162,35.052,35.0019,35.0377,481700.0
2013-02-13 11:10:00,48.99,49.01,48.89,48.9,436900.0,35.0305,35.0448,34.959,34.9662,436900.0
2013-02-13 11:20:00,48.9,48.92,48.85,48.88,421100.0,34.9662,34.9805,34.9304,34.9519,421100.0
2013-02-13 11:30:00,48.88,48.93,48.88,48.93,391200.0,34.9519,34.9876,34.9519,34.9876,391200.0
2013-02-13 11:40:00,48.92,48.96,48.9,48.95,319500.0,34.9805,35.0091,34.9662,35.0019,319500.0
2013-02-13 11:50:00,48.95,49.02,48.94,49.01,265200.0,35.0019,35.052,34.9948,35.0448,265200.0
2013-02-13 12:00:00,49.02,49.08,48.98,49.07,194100.0,35.052,35.0949,35.0234,35.0877,194100.0
2013-02-13 12:10:00,49.07,49.07,49.02,49.02,183700.0,35.0877,35.0877,35.052,35.052,183700.0
2013-02-13 12:20:00,49.02,49.03,48.97,48.97,188400.0,35.052,35.0591,35.0162,35.0162,188400.0
2013-02-13 12:30:00,48.97,48.99,48.94,48.96,270200.0,35.0162,35.0305,34.9948,35.0091,270200.0
2013-02-13 12:40:00,48.96,49.0,48.94,48.98,230500.0,35.0091,35.0377,34.9948,35.0234,230500.0
2013-02-13 12:50:00,48.98,49.0,48.97,48.98,146500.0,35.0234,35.0377,35.0162,35.0234,146500.0
2013-02-13 13:00:00,48.98,48.98,48.94,48.98,198900.0,35.0234,35.0234,34.9948,35.0234,198900.0
2013-02-13 13:10:00,48.97,48.98,48.94,48.96,190600.0,35.0162,35.0234,34.9948,35.0091,190600.0
2013-02-13 13:20:00,48.97,48.98,48.94,48.95,141000.0,35.0162,35.0234,34.9948,35.0019,141000.0
2013-02-13 13:30:00,48.95,48.96,48.94,48.95,208100.0,35.0019,35.0091,34.9948,35.0019,208100.0
2013-02-13 13:40:00,48.96,48.96,48.92,48.93,177800.0,35.0091,35.0091,34.9805,34.9876,177800.0
2013-02-13 13:50:00,48.93,48.96,48.91,48.91,162200.0,34.9876,35.0091,34.9733,34.9733,162200.0
2013-02-13 14:00:00,48.91,48.93,48.86,48.86,208800.0,34.9733,34.9876,34.9376,34.9376,208800.0
2013-02-13 14:10:00,48.86,48.86,48.77,48.77,304500.0,34.9376,34.9376,34.8732,34.8732,304500.0
2013-02-13 14:20:00,48.77,48.81,48.71,48.77,434400.0,34.8732,34.9018,34.8303,34.8732,434400.0
2013-02-13 14:30:00,48.76,48.81,48.7,48.74,424700.0,34.8661,34.9018,34.8232,34.8518,424700.0
2013-02-13 14:40:00,48.75,48.76,48.62,48.65,452900.0,34.8589,34.8661,34.766,34.7874,452900.0
2013-02-13 14:50:00,48.65,48.66,48.55,48.64,509400.0,34.7874,34.7946,34.7159,34.7803,509400.0
2013-02-13 15:00:00,48.64,48.75,48.64,48.75,310500.0,34.7803,34.8589,34.7803,34.8589,310500.0
2013-02-13 15:10:00,48.74,48.77,48.63,48.66,517600.0,34.8518,34.8732,34.7731,34.7946,517600.0
2013-02-13 15:20:00,48.66,48.7,48.57,48.57,644300.0,34.7946,34.8232,34.7302,34.7302,644300.0
2013-02-13 15:30:00,48.58,48.65,48.5,48.54,1101500.0,34.7373,34.7874,34.6801,34.7087,1101500.0
2013-02-13 15:40:00,48.54,48.62,48.53,48.57,772600.0,34.7087,34.766,34.7016,34.7302,772600.0
2013-02-13 15:50:00,48.57,48.68,48.57,48.67,1659600.0,34.7302,34.8089,34.7302,34.8017,1659600.0
2013-02-14 09:30:00,48.4,48.58,48.37,48.49,713900.0,34.6086,34.7373,34.5872,34.673,713900.0
2013-02-14 09:40:00,48.49,48.53,48.42,48.49,626900.0,34.673,34.7016,34.6229,34.673,626900.0
2013-02-14 09:50:00,48.49,48.65,48.49,48.54,573400.0,34.673,34.7874,34.673,34.7087,573400.0
2013-02-14 10:00:00,48.54,48.64,48.54,48.61,396500.0,34.7087,34.7803,34.7087,34.7588,396500.0
2013-02-14 10:10:00,48.61,48.87,48.6,48.84,544800.0,34.7588,34.9447,34.7517,34.9233,544800.0
2013-02-14 10:20:00,48.83,48.94,48.82,48.9,504000.0,34.9161,34.9948,34.909,34.9662,504000.0
2013-02-14 10:30:00,48.91,48.99,48.88,48.97,341700.0,34.9733,35.0305,34.9519,35.0162,341700.0
2013-02-14 10:40:00,48.97,49.08,48.97,49.05,377000.0,35.0162,35.0949,35.0162,35.0734,377000.0
2013-02-14 10:50:00,49.05,49.05,48.94,48.95,225900.0,35.0734,35.0734,34.9948,35.0019,225900.0
2013-02-14 11:00:00,48.96,49.04,48.95,49.04,620200.0,35.0091,35.0663,35.0019,35.0663,620200.0
2013-02-14 11:10:00,49.04,49.12,49.01,49.09,529500.0,35.0663,35.1235,35.0448,35.102,529500.0
2013-02-14 11:20:00,49.09,49.12,49.04,49.05,271800.0,35.102,35.1235,35.0663,35.0734,271800.0
2013-02-14 11:30:00,49.05,49.1,49.03,49.03,247600.0,35.0734,35.1092,35.0591,35.0591,247600.0
2013-02-14 11:40:00,49.04,49.06,48.97,49.05,393900.0,35.0663,35.0806,35.0162,35.0734,393900.0
2013-02-14 11:50:00,49.05,49.1,49.04,49.1,175600.0,35.0734,35.1092,35.0663,35.1092,175600.0
2013-02-14 12:00:00,49.1,49.1,49.04,49.05,311300.0,35.1092,35.1092,35.0663,35.0734,311300.0
2013-02-14 12:10:00,49.04,49.15,49.04,49.1,194800.0,35.0663,35.1449,35.0663,35.1092,194800.0
2013-02-14 12:20:00,49.1,49.12,49.05,49.07,174000.0,35.1092,35.1235,35.0734,35.0877,174000.0
2013-02-14 12:30:00,49.07,49.08,49.02,49.04,267000.0,35.0877,35.0949,35.052,35.0663,267000.0
2013-02-14 12:40:00,49.05,49.09,49.04,49.07,179200.0,35.0734,35.102,35.0663,35.0877,179200.0
2013-02-14 12:50:00,49.07,49.12,49.03,49.1,155500.0,35.0877,35.1235,35.0591,35.1092,155500.0
2013-02-14 13:00:00,49.1,49.13,49.06,49.08,279300.0,35.1092,35.1306,35.0806,35.0949,279300.0
2013-02-14 13:10:00,49.08,49.09,49.03,49.06,289900.0,35.0949,35.102,35.0591,35.0806,289900.0
2013-02-14 13:20:00,49.05,49.07,49.01,49.04,330700.0,35.0734,35.0877,35.0448,35.0663,330700.0
2013-02-14 13:30:00,49.05,49.08,49.04,49.08,133200.0,35.0734,35.0949,35.0663,35.0949,133200.0
2013-02-14 13:40:00,49.08,49.11,49.07,49.11,129200.0,35.0949,35.1163,35.0877,35.1163,129200.0
2013-02-14 13:50:00,49.11,49.13,49.1,49.12,123200.0,35.1163,35.1306,35.1092,35.1235,123200.0
2013-02-14 14:00:00,49.12,49.18,49.1,49.16,293900.0,35.1235,35.1664,35.1092,35.1521,293900.0
2013-02-14 14:10:00,49.16,49.19,49.13,49.14,145600.0,35.1521,35.1735,35.1306,35.1378,145600.0
2013-02-14 14:20:00,49.15,49.19,49.15,49.19,141300.0,35.1449,35.1735,35.1449,35.1735,141300.0
2013-02-14 14:30:00,49.19,49.21,49.17,49.21,210200.0,35.1735,35.1878,35.1592,35.1878,210200.0
2013-02-14 14:40:00,49.2,49.22,49.19,49.21,262400.0,35.1807,35.195,35.1735,35.1878,262400.0
2013-02-14 14:50:00,49.22,49.24,49.19,49.24,203100.0,35.195,35.2093,35.1735,35.2093,203100.0
2013-02-14 15:00:00,49.24,49.25,49.18,49.2,309800.0,35.2093,35.2164,35.1664,35.1807,309800.0
2013-02-14 15:10:00,49.2,49.24,49.18,49.19,199300.0,35.1807,35.2093,35.1664,35.1735,199300.0
2013-02-14 15:20:00,49.19,49.23,49.19,49.22,306300.0,35.1735,35.2021,35.1735,35.195,306300.0
2013-02-14 15:30:00,49.23,49.29,49.22,49.27,719900.0,35.2021,35.245,35.195,35.2307,719900.0
2013-02-14 15:40:00,49.27,49.28,49.21,49.21,571900.0,35.2307,35.2379,35.1878,35.1878,571900.0
2013-02-14 15:50:00,49.22,49.28,49.18,49.23,1221100.0,35.195,35.2379,35.1664,35.2021,1221100.0
2013-02-15 09:30:00,49.35,49.39,49.27,49.36,3547100.0,35.2879,35.3165,35.2307,35.2951,3547100.0
2013-02-15 09:40:00,49.37,49.37,49.2,49.22,985300.0,35.3022,35.3022,35.1807,35.195,985300.0
2013-02-15 09:50:00,49.23,49.35,49.23,49.32,478900.0,35.2021,35.2879,35.2021,35.2665,478900.0
2013-02-15 10:00:00,49.32,49.42,49.32,49.42,608900.0,35.2665,35.338,35.2665,35.338,608900.0
2013-02-15 10:10:00,49.42,49.46,49.4,49.41,376600.0,35.338,35.3666,35.3237,35.3308,376600.0
2013-02-15 10:20:00,49.42,49.42,49.3,49.34,627400.0,35.338,35.338,35.2522,35.2808,627400.0
2013-02-15 10:30:00,49.34,49.35,49.16,49.19,450200.0,35.2808,35.2879,35.1521,35.1735,450200.0
2013-02-15 10:40:00,49.2,49.26,49.16,49.23,348700.0,35.1807,35.2236,35.1521,35.2021,348700.0
2013-02-15 10:50:00,49.21,49.28,49.2,49.28,340900.0,35.1878,35.2379,35.1807,35.2379,340900.0
2013-02-15 11:00:00,49.27,49.28,49.24,49.25,270100.0,35.2307,35.2379,35.2093,35.2164,270100.0
2013-02-15 11:10:00,49.26,49.29,49.25,49.29,246000.0,35.2236,35.245,35.2164,35.245,246000.0
2013-02-15 11:20:00,49.29,49.29,49.18,49.19,404600.0,35.245,35.245,35.1664,35.1735,404600.0
2013-02-15 11:30:00,49.18,49.19,49.05,49.06,553200.0,35.1664,35.1735,35.0734,35.0806,553200.0
2013-02-15 11:40:00,49.05,49.07,48.93,48.95,668600.0,35.0734,35.0877,34.9876,35.0019,668600.0
2013-02-15 11:50:00,48.94,49.04,48.94,49.02,278600.0,34.9948,35.0663,34.9948,35.052,278600.0
2013-02-15 12:00:00,49.03,49.08,48.95,48.98,312600.0,35.0591,35.0949,35.0019,35.0234,312600.0
2013-02-15 12:10:00,48.99,48.99,48.85,48.91,352300.0,35.0305,35.0305,34.9304,34.9733,352300.0
2013-02-15 12:20:00,48.9,48.92,48.82,48.89,303400.0,34.9662,34.9805,34.909,34.959,303400.0
2013-02-15 12:30:00,48.89,48.93,48.86,48.89,269800.0,34.959,34.9876,34.9376,34.959,269800.0
2013-02-15 12:40:00,48.9,48.94,48.88,48.93,207600.0,34.9662,34.9948,34.9519,34.9876,207600.0
2013-02-15 12:50:00,48.93,48.93,48.88,48.89,168100.0,34.9876,34.9876,34.9519,34.959,168100.0
2013-02-15 13:00:00,48.9,48.96,48.89,48.96,176700.0,34.9662,35.0091,34.959,35.0091,176700.0
2013-02-15 13:10:00,48.96,48.97,48.92,48.94,143500.0,35.0091,35.0162,34.9805,34.9948,143500.0
2013-02-15 13:20:00,48.94,48.95,48.89,48.91,191200.0,34.9948,35.0019,34.959,34.9733,191200.0
2013-02-15 13:30:00,48.91,49.0,48.89,49.0,239000.0,34.9733,35.0377,34.959,35.0377,239000.0
2013-02-15 13:40:00,49.0,49.0,48.97,48.98,188300.0,35.0377,35.0377,35.0162,35.0234,188300.0
2013-02-15 13:50:00,48.98,49.03,48.98,49.0,184800.0,35.0234,35.0591,35.0234,35.0377,184800.0
2013-02-15 14:00:00,48.99,49.0,48.9,48.91,252300.0,35.0305,35.0377,34.9662,34.9733,252300.0
2013-02-15 14:10:00,48.91,48.91,48.76,48.77,316800.0,34.9733,34.9733,34.8661,34.8732,316800.0
2013-02-15 14:20:00,48.76,48.8,48.64,48.66,719400.0,34.8661,34.8947,34.7803,34.7946,719400.0
2013-02-15 14:30:00,48.66,48.74,48.62,48.68,488200.0,34.7946,34.8518,34.766,34.8089,488200.0
2013-02-15 14:40:00,48.67,48.71,48.57,48.63,417400.0,34.8017,34.8303,34.7302,34.7731,417400.0
2013-02-15 14:50:00,48.62,48.73,48.61,48.7,347600.0,34.766,34.8446,34.7588,34.8232,347600.0
2013-02-15 15:00:00,48.7,48.77,48.68,48.73,288400.0,34.8232,34.8732,34.8089,34.8446,288400.0
2013-02-15 15:10:00,48.72,48.77,48.7,48.77,274500.0,34.8375,34.8732,34.8232,34.8732,274500.0
2013-02-15 15:20:00,48.76,48.82,48.76,48.8,266100.0,34.8661,34.909,34.8661,34.8947,266100.0
2013-02-15 15:30:00,48.79,48.8,48.75,48.75,421500.0,34.8875,34.8947,34.8589,34.8589,421500.0
2013-02-15 15:40:00,48.76,48.88,48.76,48.88,500000.0,34.8661,34.9519,34.8661,34.9519,500000.0
2013-02-15 15:50:00,48.88,48.89,48.82,48.86,1191700.0,34.9519,34.959,34.909,34.9376,1191700.0
2013-02-19 09:30:00,49.12,49.39,49.12,49.25,1261800.0,35.1235,35.3165,35.1235,35.2164,1261800.0
2013-02-19 09:40:00,49.25,49.49,49.18,49.48,771400.0,35.2164,35.388,35.1664,35.3809,771400.0
2013-02-19 09:50:00,49.47,49.65,49.44,49.6,1062400.0,35.3737,35.5025,35.3523,35.4667,1062400.0
2013-02-19 10:00:00,49.61,49.61,49.48,49.51,547100.0,35.4739,35.4739,35.3809,35.4024,547100.0
2013-02-19 10:10:00,49.5,49.51,49.42,49.48,516500.0,35.3952,35.4024,35.338,35.3809,516500.0
2013-02-19 10:20:00,49.49,49.52,49.43,49.47,465000.0,35.388,35.4095,35.3451,35.3737,465000.0
2013-02-19 10:30:00,49.47,49.49,49.3,49.43,760600.0,35.3737,35.388,35.2522,35.3451,760600.0
2013-02-19 10:40:00,49.43,49.5,49.33,49.34,731700.0,35.3451,35.3952,35.2736,35.2808,731700.0
2013-02-19 10:50:00,49.34,49.38,49.27,49.37,614600.0,35.2808,35.3094,35.2307,35.3022,614600.0
2013-02-19 11:00:00,49.37,49.42,49.33,49.36,418900.0,35.3022,35.338,35.2736,35.2951,418900.0
2013-02-19 11:10:00,49.36,49.36,49.33,49.34,272800.0,35.2951,35.2951,35.2736,35.2808,272800.0
2013-02-19 11:20:00,49.34,49.4,49.33,49.4,370100.0,35.2808,35.3237,35.2736,35.3237,370100.0
2013-02-19 11:30:00,49.4,49.46,49.36,49.45,335000.0,35.3237,35.3666,35.2951,35.3594,335000.0
2013-02-19 11:40:00,49.45,49.5,49.43,49.5,186100.0,35.3594,35.3952,35.3451,35.3952,186100.0
2013-02-19 11:50:00,49.5,49.58,49.49,49.53,618800.0,35.3952,35.4524,35.388,35.4167,618800.0
2013-02-19 12:00:00,49.52,49.53,49.45,49.46,226500.0,35.4095,35.4167,35.3594,35.3666,226500.0
2013-02-19 12:10:00,49.47,49.48,49.43,49.47,187700.0,35.3737,35.3809,35.3451,35.3737,187700.0
2013-02-19 12:20:00,49.46,49.49,49.43,49.49,236200.0,35.3666,35.388,35.3451,35.388,236200.0
2013-02-19 12:30:00,49.48,49.48,49.44,49.44,200300.0,35.3809,35.3809,35.3523,35.3523,200300.0
2013-02-19 12:40:00,49.45,49.45,49.41,49.45,251600.0,35.3594,35.3594,35.3308,35.3594,251600.0
2013-02-19 12:50:00,49.44,49.51,49.44,49.51,229700.0,35.3523,35.4024,35.3523,35.4024,229700.0
2013-02-19 13:00:00,49.5,49.55,49.5,49.55,217000.0,35.3952,35.431,35.3952,35.431,217000.0
2013-02-19 13:10:00,49.54,49.55,49.48,49.49,241300.0,35.4238,35.431,35.3809,35.388,241300.0
2013-02-19 13:20:00,49.49,49.52,49.47,49.5,152700.0,35.388,35.4095,35.3737,35.3952,152700.0
2013-02-19 13:30:00,49.5,49.53,49.48,49.49,199900.0,35.3952,35.4167,35.3809,35.388,199900.0
2013-02-19 13:40:00,49.5,49.5,49.47,49.5,132600.0,35.3952,35.3952,35.3737,35.3952,132600.0
2013-02-19 13:50:00,49.5,49.56,49.49,49.56,200800.0,35.3952,35.4381,35.388,35.4381,200800.0
2013-02-19 14:00:00,49.55,49.62,49.54,49.61,484200.0,35.431,35.481,35.4238,35.4739,484200.0
2013-02-19 14:10:00,49.61,49.64,49.59,49.63,309900.0,35.4739,35.4953,35.4596,35.4882,309900.0
2013-02-19 14:20:00,49.63,49.65,49.61,49.64,283700.0,35.4882,35.5025,35.4739,35.4953,283700.0
2013-02-19 14:30:00,49.64,49.68,49.63,49.64,415800.0,35.4953,35.5239,35.4882,35.4953,415800.0
2013-02-19 14:40:00,49.64,49.67,49.57,49.57,512700.0,35.4953,35.5168,35.4453,35.4453,512700.0
2013-02-19 14:50:00,49.57,49.64,49.57,49.6,216800.0,35.4453,35.4953,35.4453,35.4667,216800.0
2013-02-19 15:00:00,49.6,49.65,49.56,49.56,268700.0,35.4667,35.5025,35.4381,35.4381,268700.0
2013-02-19 15:10:00,49.56,49.57,49.46,49.48,413400.0,35.4381,35.4453,35.3666,35.3809,413400.0
2013-02-19 15:20:00,49.48,49.54,49.42,49.42,321600.0,35.3809,35.4238,35.338,35.338,321600.0
2013-02-19 15:30:00,49.43,49.45,49.34,49.45,550200.0,35.3451,35.3594,35.2808,35.3594,550200.0
2013-02-19 15:40:00,49.45,49.45,49.38,49.42,780000.0,35.3594,35.3594,35.3094,35.338,780000.0
2013-02-19 15:50:00,49.43,49.47,49.39,49.45,1246200.0,35.3451,35.3737,35.3165,35.3594,1246200.0
2013-02-20 09:30:00,49.35,49.5,49.27,49.33,974200.0,35.2879,35.3952,35.2307,35.2736,974200.0
2013-02-20 09:40:00,49.33,49.54,49.27,49.44,1427800.0,35.2736,35.4238,35.2307,35.3523,1427800.0
2013-02-20 09:50:00,49.44,49.52,49.28,49.31,803000.0,35.3523,35.4095,35.2379,35.2593,803000.0
2013-02-20 10:00:00,49.29,49.46,49.29,49.42,428400.0,35.245,35.3666,35.245,35.338,428400.0
2013-02-20 10:10:00,49.41,49.5,49.37,49.45,335100.0,35.3308,35.3952,35.3022,35.3594,335100.0
2013-02-20 10:20:00,49.44,49.54,49.44,49.48,369700.0,35.3523,35.4238,35.3523,35.3809,369700.0
2013-02-20 10:30:00,49.48,49.49,49.28,49.28,526000.0,35.3809,35.388,35.2379,35.2379,526000.0
2013-02-20 10:40:00,49.27,49.27,49.11,49.12,839100.0,35.2307,35.2307,35.1163,35.1235,839100.0
2013-02-20 10:50:00,49.13,49.23,49.12,49.18,617700.0,35.1306,35.2021,35.1235,35.1664,617700.0
2013-02-20 11:00:00,49.18,49.2,49.12,49.15,683300.0,35.1664,35.1807,35.1235,35.1449,683300.0
2013-02-20 11:10:00,49.14,49.24,49.14,49.21,358500.0,35.1378,35.2093,35.1378,35.1878,358500.0
2013-02-20 11:20:00,49.21,49.27,49.2,49.23,219600.0,35.1878,35.2307,35.1807,35.2021,219600.0
2013-02-20 11:30:00,49.24,49.25,49.12,49.16,392800.0,35.2093,35.2164,35.1235,35.1521,392800.0
2013-02-20 11:40:00,49.16,49.18,49.09,49.11,398300.0,35.1521,35.1664,35.102,35.1163,398300.0
2013-02-20 11:50:00,49.1,49.11,48.96,49.01,659100.0,35.1092,35.1163,35.0091,35.0448,659100.0
2013-02-20 12:00:00,49.01,49.02,48.96,49.0,363700.0,35.0448,35.052,35.0091,35.0377,363700.0
2013-02-20 12:10:00,49.0,49.08,48.99,49.0,375600.0,35.0377,35.0949,35.0305,35.0377,375600.0
2013-02-20 12:20:00,49.0,49.03,48.96,49.0,338400.0,35.0377,35.0591,35.0091,35.0377,338400.0
2013-02-20 12:30:00,49.0,49.04,48.98,49.04,271000.0,35.0377,35.0663,35.0234,35.0663,271000.0
2013-02-20 12:40:00,49.03,49.04,48.99,48.99,256700.0,35.0591,35.0663,35.0305,35.0305,256700.0
2013-02-20 12:50:00,49.0,49.01,48.94,48.99,375100.0,35.0377,35.0448,34.9948,35.0305,375100.0
2013-02-20 13:00:00,48.98,49.04,48.96,49.01,225000.0,35.0234,35.0663,35.0091,35.0448,225000.0
2013-02-20 13:10:00,49.0,49.04,48.96,49.04,257000.0,35.0377,35.0663,35.0091,35.0663,257000.0
2013-02-20 13:20:00,49.04,49.12,49.02,49.03,288300.0,35.0663,35.1235,35.052,35.0591,288300.0
2013-02-20 13:30:00,49.03,49.03,48.96,49.0,284600.0,35.0591,35.0591,35.0091,35.0377,284600.0
2013-02-20 13:40:00,49.01,49.07,48.98,49.01,163800.0,35.0448,35.0877,35.0234,35.0448,163800.0
2013-02-20 13:50:00,49.02,49.02,48.97,49.0,176400.0,35.052,35.052,35.0162,35.0377,176400.0
2013-02-20 14:00:00,49.0,49.07,48.88,49.07,499600.0,35.0377,35.0877,34.9519,35.0877,499600.0
2013-02-20 14:10:00,49.08,49.09,48.95,49.05,268100.0,35.0949,35.102,35.0019,35.0734,268100.0
2013-02-20 14:20:00,49.04,49.04,48.93,48.99,210000.0,35.0663,35.0663,34.9876,35.0305,210000.0
2013-02-20 14:30:00,48.99,49.03,48.91,48.91,429300.0,35.0305,35.0591,34.9733,34.9733,429300.0
2013-02-20 14:40:00,48.92,48.92,48.68,48.7,562500.0,34.9805,34.9805,34.8089,34.8232,562500.0
2013-02-20 14:50:00,48.69,48.75,48.61,48.62,888900.0,34.816,34.8589,34.7588,34.766,888900.0
2013-02-20 15:00:00,48.62,48.63,48.36,48.45,1319600.0,34.766,34.7731,34.58,34.6444,1319600.0
2013-02-20 15:10:00,48.45,48.58,48.45,48.48,764400.0,34.6444,34.7373,34.6444,34.6658,764400.0
2013-02-20 15:20:00,48.47,48.62,48.45,48.52,682500.0,34.6587,34.766,34.6444,34.6944,682500.0
2013-02-20 15:30:00,48.52,48.7,48.45,48.64,816400.0,34.6944,34.8232,34.6444,34.7803,816400.0
2013-02-20 15:40:00,48.65,48.68,48.51,48.55,960500.0,34.7874,34.8089,34.6873,34.7159,960500.0
2013-02-20 15:50:00,48.56,48.6,48.5,48.58,1845300.0,34.723,34.7517,34.6801,34.7373,1845300.0
2013-02-21 09:30:00,48.42,48.44,48.01,48.21,1752800.0,34.6229,34.6372,34.3298,34.4728,1752800.0
2013-02-21 09:40:00,48.21,48.43,48.13,48.18,913700.0,34.4728,34.6301,34.4156,34.4513,913700.0
2013-02-21 09:50:00,48.18,48.22,47.91,48.0,1217100.0,34.4513,34.4799,34.2583,34.3226,1217100.0
2013-02-21 10:00:00,48.0,48.08,47.9,47.93,1192200.0,34.3226,34.3798,34.2511,34.2726,1192200.0
2013-02-21 10:10:00,47.93,48.07,47.83,48.07,812200.0,34.2726,34.3727,34.2011,34.3727,812200.0
2013-02-21 10:20:00,48.06,48.39,48.06,48.38,653600.0,34.3655,34.6015,34.3655,34.5943,653600.0
2013-02-21 10:30:00,48.39,48.39,48.08,48.09,762000.0,34.6015,34.6015,34.3798,34.387,762000.0
2013-02-21 10:40:00,48.1,48.16,48.04,48.16,778200.0,34.3941,34.437,34.3512,34.437,778200.0
2013-02-21 10:50:00,48.16,48.17,47.95,48.01,602700.0,34.437,34.4442,34.2869,34.3298,602700.0
2013-02-21 11:00:00,48.01,48.06,47.93,48.05,584300.0,34.3298,34.3655,34.2726,34.3584,584300.0
2013-02-21 11:10:00,48.05,48.08,47.94,47.99,420200.0,34.3584,34.3798,34.2797,34.3155,420200.0
2013-02-21 11:20:00,47.99,48.02,47.96,48.0,257500.0,34.3155,34.3369,34.294,34.3226,257500.0
2013-02-21 11:30:00,48.0,48.12,47.97,48.12,456200.0,34.3226,34.4084,34.3012,34.4084,456200.0
2013-02-21 11:40:00,48.12,48.18,48.1,48.18,458400.0,34.4084,34.4513,34.3941,34.4513,458400.0
2013-02-21 11:50:00,48.18,48.18,48.1,48.13,418200.0,34.4513,34.4513,34.3941,34.4156,418200.0
2013-02-21 12:00:00,48.13,48.16,48.09,48.1,181600.0,34.4156,34.437,34.387,34.3941,181600.0
2013-02-21 12:10:00,48.11,48.15,47.98,47.98,372600.0,34.4013,34.4299,34.3083,34.3083,372600.0
2013-02-21 12:20:00,47.98,48.05,47.94,48.04,397800.0,34.3083,34.3584,34.2797,34.3512,397800.0
2013-02-21 12:30:00,48.05,48.05,47.92,47.93,282300.0,34.3584,34.3584,34.2654,34.2726,282300.0
2013-02-21 12:40:00,47.93,47.96,47.9,47.94,433800.0,34.2726,34.294,34.2511,34.2797,433800.0
2013-02-21 12:50:00,47.94,48.02,47.91,48.0,411100.0,34.2797,34.3369,34.2583,34.3226,411100.0
2013-02-21 13:00:00,47.99,48.07,47.99,48.03,266800.0,34.3155,34.3727,34.3155,34.3441,266800.0
2013-02-21 13:10:00,48.03,48.04,47.91,47.98,294600.0,34.3441,34.3512,34.2583,34.3083,294600.0
2013-02-21 13:20:00,47.97,48.01,47.92,47.98,269800.0,34.3012,34.3298,34.2654,34.3083,269800.0
2013-02-21 13:30:00,47.98,48.08,47.97,48.02,269400.0,34.3083,34.3798,34.3012,34.3369,269400.0
2013-02-21 13:40:00,48.01,48.04,47.92,47.92,249700.0,34.3298,34.3512,34.2654,34.2654,249700.0
2013-02-21 13:50:00,47.92,47.97,47.91,47.94,296800.0,34.2654,34.3012,34.2583,34.2797,296800.0
2013-02-21 14:00:00,47.94,47.95,47.83,47.84,525100.0,34.2797,34.2869,34.2011,34.2082,525100.0
2013-02-21 14:10:00,47.84,47.95,47.83,47.91,307800.0,34.2082,34.2869,34.2011,34.2583,307800.0
2013-02-21 14:20:00,47.92,48.04,47.89,48.04,544000.0,34.2654,34.3512,34.244,34.3512,544000.0
2013-02-21 14:30:00,48.03,48.14,48.03,48.12,471100.0,34.3441,34.4227,34.3441,34.4084,471100.0
2013-02-21 14:40:00,48.13,48.16,48.08,48.14,306200.0,34.4156,34.437,34.3798,34.4227,306200.0
2013-02-21 14:50:00,48.14,48.27,48.09,48.27,624000.0,34.4227,34.5157,34.387,34.5157,624000.0
2013-02-21 15:00:00,48.26,48.39,48.21,48.36,473900.0,34.5085,34.6015,34.4728,34.58,473900.0
2013-02-21 15:10:00,48.35,48.39,48.29,48.31,418800.0,34.5729,34.6015,34.53,34.5443,418800.0
2013-02-21 15:20:00,48.3,48.45,48.3,48.4,563800.0,34.5371,34.6444,34.5371,34.6086,563800.0
2013-02-21 15:30:00,48.41,48.45,48.37,48.41,743900.0,34.6158,34.6444,34.5872,34.6158,743900.0
2013-02-21 15:40:00,48.42,48.42,48.27,48.35,667900.0,34.6229,34.6229,34.5157,34.5729,667900.0
2013-02-21 15:50:00,48.35,48.36,48.15,48.24,1474700.0,34.5729,34.58,34.4299,34.4942,1474700.0
2013-02-22 09:30:00,48.63,48.69,48.41,48.68,1420800.0,34.7731,34.816,34.6158,34.8089,1420800.0
2013-02-22 09:40:00,48.68,48.76,48.57,48.65,850100.0,34.8089,34.8661,34.7302,34.7874,850100.0
2013-02-22 09:50:00,48.65,48.69,48.56,48.59,580800.0,34.7874,34.816,34.723,34.7445,580800.0
2013-02-22 10:00:00,48.6,48.6,48.45,48.52,661100.0,34.7517,34.7517,34.6444,34.6944,661100.0
2013-02-22 10:10:00,48.52,48.53,48.43,48.47,403800.0,34.6944,34.7016,34.6301,34.6587,403800.0
2013-02-22 10:20:00,48.47,48.6,48.47,48.56,526000.0,34.6587,34.7517,34.6587,34.723,526000.0
2013-02-22 10:30:00,48.56,48.62,48.47,48.58,613800.0,34.723,34.766,34.6587,34.7373,613800.0
2013-02-22 10:40:00,48.58,48.66,48.5,48.63,582200.0,34.7373,34.7946,34.6801,34.7731,582200.0
2013-02-22 10:50:00,48.64,48.68,48.58,48.59,480300.0,34.7803,34.8089,34.7373,34.7445,480300.0
2013-02-22 11:00:00,48.58,48.68,48.58,48.64,639200.0,34.7373,34.8089,34.7373,34.7803,639200.0
2013-02-22 11:10:00,48.64,48.64,48.52,48.6,661000.0,34.7803,34.7803,34.6944,34.7517,661000.0
2013-02-22 11:20:00,48.6,48.63,48.58,48.59,803500.0,34.7517,34.7731,34.7373,34.7445,803500.0
2013-02-22 11:30:00,48.6,48.68,48.58,48.68,876900.0,34.7517,34.8089,34.7373,34.8089,876900.0
2013-02-22 11:40:00,48.68,48.7,48.61,48.61,476100.0,34.8089,34.8232,34.7588,34.7588,476100.0
2013-02-22 11:50:00,48.61,48.65,48.58,48.6,442900.0,34.7588,34.7874,34.7373,34.7517,442900.0
2013-02-22 12:00:00,48.6,48.63,48.57,48.62,430300.0,34.7517,34.7731,34.7302,34.766,430300.0
2013-02-22 12:10:00,48.62,48.62,48.56,48.58,254500.0,34.766,34.766,34.723,34.7373,254500.0
2013-02-22 12:20:00,48.59,48.61,48.57,48.58,247200.0,34.7445,34.7588,34.7302,34.7373,247200.0
2013-02-22 12:30:00,48.58,48.63,48.57,48.63,245000.0,34.7373,34.7731,34.7302,34.7731,245000.0
2013-02-22 12:40:00,48.63,48.7,48.62,48.7,352600.0,34.7731,34.8232,34.766,34.8232,352600.0
2013-02-22 12:50:00,48.7,48.71,48.65,48.66,347100.0,34.8232,34.8303,34.7874,34.7946,347100.0
2013-02-22 13:00:00,48.67,48.67,48.61,48.63,292300.0,34.8017,34.8017,34.7588,34.7731,292300.0
2013-02-22 13:10:00,48.63,48.65,48.62,48.62,171100.0,34.7731,34.7874,34.766,34.766,171100.0
2013-02-22 13:20:00,48.62,48.63,48.58,48.59,385800.0,34.766,34.7731,34.7373,34.7445,385800.0
2013-02-22 13:30:00,48.59,48.62,48.57,48.62,335900.0,34.7445,34.766,34.7302,34.766,335900.0
2013-02-22 13:40:00,48.62,48.66,48.59,48.64,318200.0,34.766,34.7946,34.7445,34.7803,318200.0
2013-02-22 13:50:00,48.65,48.66,48.61,48.63,305300.0,34.7874,34.7946,34.7588,34.7731,305300.0
2013-02-22 14:00:00,48.63,48.65,48.6,48.63,416800.0,34.7731,34.7874,34.7517,34.7731,416800.0
2013-02-22 14:10:00,48.62,48.65,48.59,48.6,399900.0,34.766,34.7874,34.7445,34.7517,399900.0
2013-02-22 14:20:00,48.6,48.62,48.6,48.61,277600.0,34.7517,34.766,34.7517,34.7588,277600.0
2013-02-22 14:30:00,48.62,48.68,48.6,48.64,390300.0,34.766,34.8089,34.7517,34.7803,390300.0
2013-02-22 14:40:00,48.64,48.65,48.6,48.61,294600.0,34.7803,34.7874,34.7517,34.7588,294600.0
2013-02-22 14:50:00,48.6,48.71,48.6,48.7,497300.0,34.7517,34.8303,34.7517,34.8232,497300.0
2013-02-22 15:00:00,48.7,48.75,48.69,48.72,867000.0,34.8232,34.8589,34.816,34.8375,867000.0
2013-02-22 15:10:00,48.72,48.75,48.7,48.74,389000.0,34.8375,34.8589,34.8232,34.8518,389000.0
2013-02-22 15:20:00,48.74,48.75,48.67,48.73,377900.0,34.8518,34.8589,34.8017,34.8446,377900.0
2013-02-22 15:30:00,48.73,48.82,48.72,48.81,848000.0,34.8446,34.909,34.8375,34.9018,848000.0
2013-02-22 15:40:00,48.81,48.86,48.8,48.81,844700.0,34.9018,34.9376,34.8947,34.9018,844700.0
2013-02-22 15:50:00,48.81,48.91,48.73,48.91,2314000.0,34.9018,34.9733,34.8446,34.9733,2314000.0
2013-02-25 09:30:00,49.1,49.2,48.82,49.13,1909300.0,35.1092,35.1807,34.909,35.1306,1909300.0
2013-02-25 09:40:00,49.12,49.13,48.96,48.98,1062400.0,35.1235,35.1306,35.0091,35.0234,1062400.0
2013-02-25 09:50:00,48.98,49.08,48.95,49.07,681400.0,35.0234,35.0949,35.0019,35.0877,681400.0
2013-02-25 10:00:00,49.07,49.15,49.04,49.05,740200.0,35.0877,35.1449,35.0663,35.0734,740200.0
2013-02-25 10:10:00,49.05,49.07,48.88,48.89,751000.0,35.0734,35.0877,34.9519,34.959,751000.0
2013-02-25 10:20:00,48.89,48.92,48.66,48.69,836900.0,34.959,34.9805,34.7946,34.816,836900.0
2013-02-25 10:30:00,48.69,48.8,48.65,48.66,758200.0,34.816,34.8947,34.7874,34.7946,758200.0
2013-02-25 10:40:00,48.66,48.77,48.54,48.67,1173300.0,34.7946,34.8732,34.7087,34.8017,1173300.0
2013-02-25 10:50:00,48.66,48.73,48.54,48.73,907900.0,34.7946,34.8446,34.7087,34.8446,907900.0
2013-02-25 11:00:00,48.72,48.76,48.56,48.73,1036300.0,34.8375,34.8661,34.723,34.8446,1036300.0
2013-02-25 11:10:00,48.73,48.83,48.67,48.74,554100.0,34.8446,34.9161,34.8017,34.8518,554100.0
2013-02-25 11:20:00,48.75,48.75,48.68,48.73,489800.0,34.8589,34.8589,34.8089,34.8446,489800.0
2013-02-25 11:30:00,48.72,48.81,48.59,48.62,723900.0,34.8375,34.9018,34.7445,34.766,723900.0
2013-02-25 11:40:00,48.62,48.62,48.43,48.45,682900.0,34.766,34.766,34.6301,34.6444,682900.0
2013-02-25 11:50:00,48.46,48.46,48.34,48.41,1219800.0,34.6515,34.6515,34.5657,34.6158,1219800.0
2013-02-25 12:00:00,48.4,48.59,48.4,48.54,803900.0,34.6086,34.7445,34.6086,34.7087,803900.0
2013-02-25 12:10:00,48.54,48.55,48.48,48.55,478000.0,34.7087,34.7159,34.6658,34.7159,478000.0
2013-02-25 12:20:00,48.54,48.66,48.52,48.62,425500.0,34.7087,34.7946,34.6944,34.766,425500.0
2013-02-25 12:30:00,48.63,48.67,48.59,48.66,503600.0,34.7731,34.8017,34.7445,34.7946,503600.0
2013-02-25 12:40:00,48.66,48.76,48.62,48.75,415100.0,34.7946,34.8661,34.766,34.8589,415100.0
2013-02-25 12:50:00,48.75,48.78,48.7,48.7,353500.0,34.8589,34.8804,34.8232,34.8232,353500.0
2013-02-25 13:00:00,48.71,48.72,48.59,48.64,343700.0,34.8303,34.8375,34.7445,34.7803,343700.0
2013-02-25 13:10:00,48.63,48.67,48.59,48.59,366700.0,34.7731,34.8017,34.7445,34.7445,366700.0
2013-02-25 13:20:00,48.6,48.63,48.53,48.59,469900.0,34.7517,34.7731,34.7016,34.7445,469900.0
2013-02-25 13:30:00,48.58,48.58,48.49,48.54,579100.0,34.7373,34.7373,34.673,34.7087,579100.0
2013-02-25 13:40:00,48.53,48.55,48.43,48.45,658800.0,34.7016,34.7159,34.6301,34.6444,658800.0
2013-02-25 13:50:00,48.47,48.55,48.37,48.42,447800.0,34.6587,34.7159,34.5872,34.6229,447800.0
2013-02-25 14:00:00,48.41,48.43,48.27,48.43,623700.0,34.6158,34.6301,34.5157,34.6301,623700.0
2013-02-25 14:10:00,48.43,48.5,48.41,48.49,480900.0,34.6301,34.6801,34.6158,34.673,480900.0
2013-02-25 14:20:00,48.49,48.5,48.44,48.45,325000.0,34.673,34.6801,34.6372,34.6444,325000.0
2013-02-25 14:30:00,48.45,48.49,48.39,48.4,329100.0,34.6444,34.673,34.6015,34.6086,329100.0
2013-02-25 14:40:00,48.4,48.41,48.35,48.38,435700.0,34.6086,34.6158,34.5729,34.5943,435700.0
2013-02-25 14:50:00,48.38,48.51,48.37,48.44,363800.0,34.5943,34.6873,34.5872,34.6372,363800.0
2013-02-25 15:00:00,48.44,48.48,48.35,48.43,438600.0,34.6372,34.6658,34.5729,34.6301,438600.0
2013-02-25 15:10:00,48.43,48.46,48.25,48.25,501500.0,34.6301,34.6515,34.5014,34.5014,501500.0
2013-02-25 15:20:00,48.24,48.26,48.04,48.04,665600.0,34.4942,34.5085,34.3512,34.3512,665600.0
2013-02-25 15:30:00,48.05,48.13,47.98,48.07,1133200.0,34.3584,34.4156,34.3083,34.3727,1133200.0
2013-02-25 15:40:00,48.07,48.07,47.84,47.86,1406400.0,34.3727,34.3727,34.2082,34.2225,1406400.0
2013-02-25 15:50:00,47.85,47.86,47.65,47.69,3747100.0,34.2154,34.2225,34.0723,34.101,3747100.0
2013-02-26 09:30:00,48.22,48.26,47.8,48.01,2316700.0,34.4799,34.5085,34.1796,34.3298,2316700.0
2013-02-26 09:40:00,48.03,48.09,47.85,47.95,1123500.0,34.3441,34.387,34.2154,34.2869,1123500.0
2013-02-26 09:50:00,47.96,48.04,47.92,48.0,865300.0,34.294,34.3512,34.2654,34.3226,865300.0
2013-02-26 10:00:00,48.0,48.05,47.73,47.78,1675500.0,34.3226,34.3584,34.1296,34.1653,1675500.0
2013-02-26 10:10:00,47.78,47.84,47.39,47.54,2122000.0,34.1653,34.2082,33.8864,33.9937,2122000.0
2013-02-26 10:20:00,47.53,47.54,47.01,47.1,2315400.0,33.9865,33.9937,33.6147,33.6791,2315400.0
2013-02-26 10:30:00,47.1,47.14,46.89,47.12,1562700.0,33.6791,33.7077,33.5289,33.6934,1562700.0
2013-02-26 10:40:00,47.09,47.27,47.01,47.07,1507200.0,33.6719,33.8006,33.6147,33.6576,1507200.0
2013-02-26 10:50:00,47.06,47.26,46.97,47.18,1098600.0,33.6505,33.7935,33.5861,33.7363,1098600.0
2013-02-26 11:00:00,47.18,47.2,46.94,46.95,1222300.0,33.7363,33.7506,33.5647,33.5718,1222300.0
2013-02-26 11:10:00,46.94,47.03,46.85,46.96,1027900.0,33.5647,33.629,33.5003,33.579,1027900.0
2013-02-26 11:20:00,46.95,47.04,46.9,46.95,929100.0,33.5718,33.6362,33.5361,33.5718,929100.0
2013-02-26 11:30:00,46.95,47.11,46.93,46.99,949800.0,33.5718,33.6862,33.5575,33.6004,949800.0
2013-02-26 11:40:00,46.98,47.08,46.92,47.05,738500.0,33.5933,33.6648,33.5504,33.6433,738500.0
2013-02-26 11:50:00,47.04,47.23,47.04,47.17,908600.0,33.6362,33.772,33.6362,33.7291,908600.0
2013-02-26 12:00:00,47.16,47.26,47.12,47.25,711800.0,33.722,33.7935,33.6934,33.7863,711800.0
2013-02-26 12:10:00,47.25,47.38,47.19,47.2,642200.0,33.7863,33.8793,33.7434,33.7506,642200.0
2013-02-26 12:20:00,47.2,47.4,47.14,47.37,531200.0,33.7506,33.8936,33.7077,33.8721,531200.0
2013-02-26 12:30:00,47.37,47.59,47.35,47.58,729200.0,33.8721,34.0294,33.8578,34.0223,729200.0
2013-02-26 12:40:00,47.6,47.62,47.48,47.51,456300.0,34.0366,34.0509,33.9508,33.9722,456300.0
2013-02-26 12:50:00,47.51,47.62,47.48,47.58,459900.0,33.9722,34.0509,33.9508,34.0223,459900.0
2013-02-26 13:00:00,47.58,47.62,47.45,47.47,521800.0,34.0223,34.0509,33.9293,33.9436,521800.0
2013-02-26 13:10:00,47.47,47.47,47.24,47.26,665500.0,33.9436,33.9436,33.7792,33.7935,665500.0
2013-02-26 13:20:00,47.27,47.37,47.2,47.27,349900.0,33.8006,33.8721,33.7506,33.8006,349900.0
2013-02-26 13:30:00,47.26,47.42,47.26,47.41,383400.0,33.7935,33.9079,33.7935,33.9007,383400.0
2013-02-26 13:40:00,47.41,47.48,47.38,47.4,271900.0,33.9007,33.9508,33.8793,33.8936,271900.0
2013-02-26 13:50:00,47.41,47.44,47.32,47.36,301700.0,33.9007,33.9222,33.8364,33.865,301700.0
2013-02-26 14:00:00,47.37,47.45,47.33,47.36,308000.0,33.8721,33.9293,33.8435,33.865,308000.0
2013-02-26 14:10:00,47.37,47.49,47.35,47.48,444000.0,33.8721,33.9579,33.8578,33.9508,444000.0
2013-02-26 14:20:00,47.47,47.54,47.45,47.51,370000.0,33.9436,33.9937,33.9293,33.9722,370000.0
2013-02-26 14:30:00,47.5,47.63,47.46,47.61,560100.0,33.9651,34.058,33.9365,34.0437,560100.0
2013-02-26 14:40:00,47.61,47.61,47.49,47.49,382800.0,34.0437,34.0437,33.9579,33.9579,382800.0
2013-02-26 14:50:00,47.49,48.03,47.45,47.61,2521400.0,33.9579,34.3441,33.9293,34.0437,2521400.0
2013-02-26 15:00:00,47.61,47.68,47.57,47.65,740500.0,34.0437,34.0938,34.0151,34.0723,740500.0
2013-02-26 15:10:00,47.65,47.66,47.45,47.57,1029100.0,34.0723,34.0795,33.9293,34.0151,1029100.0
2013-02-26 15:20:00,47.56,47.7,47.54,47.7,546500.0,34.008,34.1081,33.9937,34.1081,546500.0
2013-02-26 15:30:00,47.7,47.7,47.6,47.68,837100.0,34.1081,34.1081,34.0366,34.0938,837100.0
2013-02-26 15:40:00,47.68,47.78,47.67,47.71,1077700.0,34.0938,34.1653,34.0866,34.1153,1077700.0
2013-02-26 15:50:00,47.72,47.74,47.55,47.6,1813600.0,34.1224,34.1367,34.0008,34.0366,1813600.0
2013-02-27 09:30:00,47.85,48.29,47.76,48.27,1679100.0,34.2154,34.53,34.151,34.5157,1679100.0
2013-02-27 09:40:00,48.26,48.66,48.26,48.45,2218700.0,34.5085,34.7946,34.5085,34.6444,2218700.0
2013-02-27 09:50:00,48.44,48.68,48.44,48.64,1035600.0,34.6372,34.8089,34.6372,34.7803,1035600.0
2013-02-27 10:00:00,48.65,48.73,48.54,48.6,1009100.0,34.7874,34.8446,34.7087,34.7517,1009100.0
2013-02-27 10:10:00,48.61,48.74,48.59,48.71,745300.0,34.7588,34.8518,34.7445,34.8303,745300.0
2013-02-27 10:20:00,48.7,48.78,48.61,48.65,1018800.0,34.8232,34.8804,34.7588,34.7874,1018800.0
2013-02-27 10:30:00,48.65,48.74,48.64,48.71,759800.0,34.7874,34.8518,34.7803,34.8303,759800.0
2013-02-27 10:40:00,48.72,48.76,48.59,48.59,790900.0,34.8375,34.8661,34.7445,34.7445,790900.0
2013-02-27 10:50:00,48.6,48.61,48.46,48.54,1077100.0,34.7517,34.7588,34.6515,34.7087,1077100.0
2013-02-27 11:00:00,48.55,48.83,48.55,48.82,1116200.0,34.7159,34.9161,34.7159,34.909,1116200.0
2013-02-27 11:10:00,48.83,48.89,48.78,48.85,1116200.0,34.9161,34.959,34.8804,34.9304,1116200.0
2013-02-27 11:20:00,48.85,48.91,48.76,48.9,607900.0,34.9304,34.9733,34.8661,34.9662,607900.0
2013-02-27 11:30:00,48.9,48.91,48.77,48.87,514600.0,34.9662,34.9733,34.8732,34.9447,514600.0
2013-02-27 11:40:00,48.87,48.91,48.82,48.9,352500.0,34.9447,34.9733,34.909,34.9662,352500.0
2013-02-27 11:50:00,48.9,48.97,48.81,48.82,502400.0,34.9662,35.0162,34.9018,34.909,502400.0
2013-02-27 12:00:00,48.82,48.93,48.77,48.92,429100.0,34.909,34.9876,34.8732,34.9805,429100.0
2013-02-27 12:10:00,48.92,48.92,48.81,48.83,483800.0,34.9805,34.9805,34.9018,34.9161,483800.0
2013-02-27 12:20:00,48.83,49.0,48.81,48.98,614600.0,34.9161,35.0377,34.9018,35.0234,614600.0
2013-02-27 12:30:00,48.98,49.07,48.97,48.99,564200.0,35.0234,35.0877,35.0162,35.0305,564200.0
2013-02-27 12:40:00,48.98,49.01,48.95,48.97,246500.0,35.0234,35.0448,35.0019,35.0162,246500.0
2013-02-27 12:50:00,48.97,48.98,48.85,48.94,680900.0,35.0162,35.0234,34.9304,34.9948,680900.0
2013-02-27 13:00:00,48.94,48.95,48.86,48.92,392300.0,34.9948,35.0019,34.9376,34.9805,392300.0
2013-02-27 13:10:00,48.91,48.96,48.88,48.94,345000.0,34.9733,35.0091,34.9519,34.9948,345000.0
2013-02-27 13:20:00,48.94,48.96,48.9,48.95,320500.0,34.9948,35.0091,34.9662,35.0019,320500.0
2013-02-27 13:30:00,48.96,49.05,48.96,49.05,333500.0,35.0091,35.0734,35.0091,35.0734,333500.0
2013-02-27 13:40:00,49.05,49.06,48.97,48.99,345100.0,35.0734,35.0806,35.0162,35.0305,345100.0
2013-02-27 13:50:00,48.98,49.05,48.97,49.04,302100.0,35.0234,35.0734,35.0162,35.0663,302100.0
2013-02-27 14:00:00,49.04,49.1,49.04,49.09,484600.0,35.0663,35.1092,35.0663,35.102,484600.0
2013-02-27 14:10:00,49.09,49.22,49.09,49.22,611400.0,35.102,35.195,35.102,35.195,611400.0
2013-02-27 14:20:00,49.22,49.31,49.2,49.27,695100.0,35.195,35.2593,35.1807,35.2307,695100.0
2013-02-27 14:30:00,49.26,49.29,49.2,49.26,643800.0,35.2236,35.245,35.1807,35.2236,643800.0
2013-02-27 14:40:00,49.27,49.4,49.26,49.39,931100.0,35.2307,35.3237,35.2236,35.3165,931100.0
2013-02-27 14:50:00,49.38,49.39,49.26,49.26,584800.0,35.3094,35.3165,35.2236,35.2236,584800.0
2013-02-27 15:00:00,49.26,49.29,49.23,49.29,574800.0,35.2236,35.245,35.2021,35.245,574800.0
2013-02-27 15:10:00,49.28,49.37,49.24,49.28,737000.0,35.2379,35.3022,35.2093,35.2379,737000.0
2013-02-27 15:20:00,49.27,49.35,49.24,49.25,835500.0,35.2307,35.2879,35.2093,35.2164,835500.0
2013-02-27 15:30:00,49.25,49.37,49.24,49.36,736700.0,35.2164,35.3022,35.2093,35.2951,736700.0
2013-02-27 15:40:00,49.35,49.4,49.31,49.35,1098400.0,35.2879,35.3237,35.2593,35.2879,1098400.0
2013-02-27 15:50:00,49.34,49.39,49.26,49.27,2329600.0,35.2808,35.3165,35.2236,35.2307,2329600.0
2013-02-28 09:30:00,49.16,49.24,49.05,49.22,767300.0,35.1521,35.2093,35.0734,35.195,767300.0
2013-02-28 09:40:00,49.21,49.24,49.1,49.13,712900.0,35.1878,35.2093,35.1092,35.1306,712900.0
2013-02-28 09:50:00,49.13,49.14,48.81,48.95,990600.0,35.1306,35.1378,34.9018,35.0019,990600.0
2013-02-28 10:00:00,48.94,48.99,48.75,48.79,761600.0,34.9948,35.0305,34.8589,34.8875,761600.0
2013-02-28 10:10:00,48.8,49.01,48.78,49.01,644700.0,34.8947,35.0448,34.8804,35.0448,644700.0
2013-02-28 10:20:00,49.0,49.1,48.99,49.05,594100.0,35.0377,35.1092,35.0305,35.0734,594100.0
2013-02-28 10:30:00,49.04,49.07,48.98,49.02,559500.0,35.0663,35.0877,35.0234,35.052,559500.0
2013-02-28 10:40:00,49.03,49.07,48.97,49.0,546100.0,35.0591,35.0877,35.0162,35.0377,546100.0
2013-02-28 10:50:00,48.99,49.14,48.99,49.12,622500.0,35.0305,35.1378,35.0305,35.1235,622500.0
2013-02-28 11:00:00,49.12,49.33,49.06,49.32,772500.0,35.1235,35.2736,35.0806,35.2665,772500.0
2013-02-28 11:10:00,49.32,49.32,49.21,49.3,529400.0,35.2665,35.2665,35.1878,35.2522,529400.0
2013-02-28 11:20:00,49.29,49.31,49.24,49.3,303200.0,35.245,35.2593,35.2093,35.2522,303200.0
2013-02-28 11:30:00,49.3,49.31,49.11,49.12,482900.0,35.2522,35.2593,35.1163,35.1235,482900.0
2013-02-28 11:40:00,49.12,49.19,49.12,49.16,273800.0,35.1235,35.1735,35.1235,35.1521,273800.0
2013-02-28 11:50:00,49.16,49.3,49.16,49.29,329500.0,35.1521,35.2522,35.1521,35.245,329500.0
2013-02-28 12:00:00,49.28,49.37,49.26,49.37,427600.0,35.2379,35.3022,35.2236,35.3022,427600.0
2013-02-28 12:10:00,49.37,49.37,49.28,49.31,297400.0,35.3022,35.3022,35.2379,35.2593,297400.0
2013-02-28 12:20:00,49.3,49.35,49.29,49.33,277900.0,35.2522,35.2879,35.245,35.2736,277900.0
2013-02-28 12:30:00,49.33,49.33,49.29,49.29,184700.0,35.2736,35.2736,35.245,35.245,184700.0
2013-02-28 12:40:00,49.29,49.35,49.28,49.33,239000.0,35.245,35.2879,35.2379,35.2736,239000.0
2013-02-28 12:50:00,49.32,49.33,49.29,49.29,189800.0,35.2665,35.2736,35.245,35.245,189800.0
2013-02-28 13:00:00,49.29,49.35,49.29,49.35,185600.0,35.245,35.2879,35.245,35.2879,185600.0
2013-02-28 13:10:00,49.34,49.44,49.34,49.44,333700.0,35.2808,35.3523,35.2808,35.3523,333700.0
2013-02-28 13:20:00,49.44,49.47,49.4,49.43,366000.0,35.3523,35.3737,35.3237,35.3451,366000.0
2013-02-28 13:30:00,49.43,49.45,49.39,49.4,288200.0,35.3451,35.3594,35.3165,35.3237,288200.0
2013-02-28 13:40:00,49.4,49.45,49.36,49.45,254100.0,35.3237,35.3594,35.2951,35.3594,254100.0
2013-02-28 13:50:00,49.45,49.5,49.4,49.45,347100.0,35.3594,35.3952,35.3237,35.3594,347100.0
2013-02-28 14:00:00,49.45,49.45,49.4,49.45,232600.0,35.3594,35.3594,35.3237,35.3594,232600.0
2013-02-28 14:10:00,49.45,49.47,49.42,49.46,227300.0,35.3594,35.3737,35.338,35.3666,227300.0
2013-02-28 14:20:00,49.47,49.5,49.47,49.49,303100.0,35.3737,35.3952,35.3737,35.388,303100.0
2013-02-28 14:30:00,49.5,49.55,49.38,49.4,570300.0,35.3952,35.431,35.3094,35.3237,570300.0
2013-02-28 14:40:00,49.4,49.41,49.32,49.34,297900.0,35.3237,35.3308,35.2665,35.2808,297900.0
2013-02-28 14:50:00,49.35,49.35,49.25,49.26,429300.0,35.2879,35.2879,35.2164,35.2236,429300.0
2013-02-28 15:00:00,49.25,49.29,49.17,49.24,464600.0,35.2164,35.245,35.1592,35.2093,464600.0
2013-02-28 15:10:00,49.24,49.25,49.16,49.2,415400.0,35.2093,35.2164,35.1521,35.1807,415400.0
2013-02-28 15:20:00,49.2,49.3,49.2,49.28,405300.0,35.1807,35.2522,35.1807,35.2379,405300.0
2013-02-28 15:30:00,49.27,49.31,49.24,49.28,471200.0,35.2307,35.2593,35.2093,35.2379,471200.0
2013-02-28 15:40:00,49.28,49.3,49.18,49.3,728400.0,35.2379,35.2522,35.1664,35.2522,728400.0
2013-02-28 15:50:00,49.3,49.3,48.91,48.92,3009400.0,35.2522,35.2522,34.9733,34.9805,3009400.0
2013-03-01 09:30:00,48.6,48.79,48.42,48.44,2075500.0,34.7517,34.8875,34.6229,34.6372,2075500.0
2013-03-01 09:40:00,48.44,48.6,48.37,48.48,1078300.0,34.6372,34.7517,34.5872,34.6658,1078300.0
2013-03-01 09:50:00,48.48,48.74,48.46,48.74,574200.0,34.6658,34.8518,34.6515,34.8518,574200.0
2013-03-01 10:00:00,48.74,48.95,48.7,48.9,1469800.0,34.8518,35.0019,34.8232,34.9662,1469800.0
2013-03-01 10:10:00,48.9,48.95,48.82,48.91,627700.0,34.9662,35.0019,34.909,34.9733,627700.0
2013-03-01 10:20:00,48.92,49.21,48.79,49.19,1104500.0,34.9805,35.1878,34.8875,35.1735,1104500.0
2013-03-01 10:30:00,49.2,49.37,49.2,49.29,1167100.0,35.1807,35.3022,35.1807,35.245,1167100.0
2013-03-01 10:40:00,49.29,49.42,49.25,49.27,934000.0,35.245,35.338,35.2164,35.2307,934000.0
2013-03-01 10:50:00,49.26,49.39,49.25,49.33,553400.0,35.2236,35.3165,35.2164,35.2736,553400.0
2013-03-01 11:00:00,49.32,49.39,49.21,49.22,790600.0,35.2665,35.3165,35.1878,35.195,790600.0
2013-03-01 11:10:00,49.22,49.25,49.04,49.11,710500.0,35.195,35.2164,35.0663,35.1163,710500.0
2013-03-01 11:20:00,49.11,49.14,48.93,48.97,572300.0,35.1163,35.1378,34.9876,35.0162,572300.0
2013-03-01 11:30:00,48.97,48.98,48.89,48.91,592300.0,35.0162,35.0234,34.959,34.9733,592300.0
2013-03-01 11:40:00,48.91,48.92,48.7,48.82,1074000.0,34.9733,34.9805,34.8232,34.909,1074000.0
2013-03-01 11:50:00,48.82,48.89,48.79,48.87,439500.0,34.909,34.959,34.8875,34.9447,439500.0
2013-03-01 12:00:00,48.87,49.05,48.87,49.04,481000.0,34.9447,35.0734,34.9447,35.0663,481000.0
2013-03-01 12:10:00,49.04,49.14,48.96,49.11,381700.0,35.0663,35.1378,35.0091,35.1163,381700.0
2013-03-01 12:20:00,49.1,49.19,49.03,49.04,546800.0,35.1092,35.1735,35.0591,35.0663,546800.0
2013-03-01 12:30:00,49.04,49.15,49.01,49.08,445400.0,35.0663,35.1449,35.0448,35.0949,445400.0
2013-03-01 12:40:00,49.08,49.12,49.05,49.1,306300.0,35.0949,35.1235,35.0734,35.1092,306300.0
2013-03-01 12:50:00,49.1,49.17,49.08,49.1,278600.0,35.1092,35.1592,35.0949,35.1092,278600.0
2013-03-01 13:00:00,49.11,49.15,49.05,49.07,293700.0,35.1163,35.1449,35.0734,35.0877,293700.0
2013-03-01 13:10:00,49.07,49.13,49.04,49.08,206000.0,35.0877,35.1306,35.0663,35.0949,206000.0
2013-03-01 13:20:00,49.08,49.11,49.02,49.08,161400.0,35.0949,35.1163,35.052,35.0949,161400.0
2013-03-01 13:30:00,49.08,49.1,48.98,49.06,260000.0,35.0949,35.1092,35.0234,35.0806,260000.0
2013-03-01 13:40:00,49.06,49.09,48.99,49.0,233900.0,35.0806,35.102,35.0305,35.0377,233900.0
2013-03-01 13:50:00,49.0,49.06,48.97,49.05,204800.0,35.0377,35.0806,35.0162,35.0734,204800.0
2013-03-01 14:00:00,49.04,49.08,49.03,49.03,162500.0,35.0663,35.0949,35.0591,35.0591,162500.0
2013-03-01 14:10:00,49.03,49.09,49.0,49.09,160500.0,35.0591,35.102,35.0377,35.102,160500.0
2013-03-01 14:20:00,49.09,49.13,48.98,49.03,301200.0,35.102,35.1306,35.0234,35.0591,301200.0
2013-03-01 14:30:00,49.03,49.06,48.98,48.98,208100.0,35.0591,35.0806,35.0234,35.0234,208100.0
2013-03-01 14:40:00,48.99,49.01,48.9,48.91,281500.0,35.0305,35.0448,34.9662,34.9733,281500.0
2013-03-01 14:50:00,48.91,49.02,48.9,49.02,375500.0,34.9733,35.052,34.9662,35.052,375500.0
2013-03-01 15:00:00,49.01,49.1,48.99,49.09,400400.0,35.0448,35.1092,35.0305,35.102,400400.0
2013-03-01 15:10:00,49.08,49.1,49.0,49.09,612200.0,35.0949,35.1092,35.0377,35.102,612200.0
2013-03-01 15:20:00,49.09,49.1,48.93,48.94,370000.0,35.102,35.1092,34.9876,34.9948,370000.0
2013-03-01 15:30:00,48.94,48.98,48.9,48.95,608100.0,34.9948,35.0234,34.9662,35.0019,608100.0
2013-03-01 15:40:00,48.95,48.99,48.85,48.99,939500.0,35.0019,35.0305,34.9304,35.0305,939500.0
2013-03-01 15:50:00,48.99,49.0,48.8,48.92,1828400.0,35.0305,35.0377,34.8947,34.9805,1828400.0
2013-03-04 09:30:00,48.73,48.95,48.7,48.85,1036500.0,34.8446,35.0019,34.8232,34.9304,1036500.0
2013-03-04 09:40:00,48.84,49.03,48.83,49.0,1078800.0,34.9233,35.0591,34.9161,35.0377,1078800.0
2013-03-04 09:50:00,49.0,49.0,48.66,48.72,837700.0,35.0377,35.0377,34.7946,34.8375,837700.0
2013-03-04 10:00:00,48.71,48.8,48.62,48.69,679500.0,34.8303,34.8947,34.766,34.816,679500.0
2013-03-04 10:10:00,48.68,48.7,48.39,48.41,1093500.0,34.8089,34.8232,34.6015,34.6158,1093500.0
2013-03-04 10:20:00,48.41,48.44,48.33,48.36,672800.0,34.6158,34.6372,34.5586,34.58,672800.0
2013-03-04 10:30:00,48.35,48.49,48.34,48.47,453000.0,34.5729,34.673,34.5657,34.6587,453000.0
2013-03-04 10:40:00,48.47,48.62,48.45,48.54,709300.0,34.6587,34.766,34.6444,34.7087,709300.0
2013-03-04 10:50:00,48.55,48.58,48.46,48.48,312500.0,34.7159,34.7373,34.6515,34.6658,312500.0
2013-03-04 11:00:00,48.48,48.57,48.45,48.54,306800.0,34.6658,34.7302,34.6444,34.7087,306800.0
2013-03-04 11:10:00,48.54,48.66,48.53,48.65,338600.0,34.7087,34.7946,34.7016,34.7874,338600.0
2013-03-04 11:20:00,48.66,48.75,48.62,48.7,359200.0,34.7946,34.8589,34.766,34.8232,359200.0
2013-03-04 11:30:00,48.7,48.76,48.65,48.76,357800.0,34.8232,34.8661,34.7874,34.8661,357800.0
2013-03-04 11:40:00,48.76,48.83,48.71,48.82,252500.0,34.8661,34.9161,34.8303,34.909,252500.0
2013-03-04 11:50:00,48.82,48.88,48.81,48.83,205800.0,34.909,34.9519,34.9018,34.9161,205800.0
2013-03-04 12:00:00,48.83,48.85,48.65,48.66,349900.0,34.9161,34.9304,34.7874,34.7946,349900.0
2013-03-04 12:10:00,48.66,48.72,48.6,48.61,324400.0,34.7946,34.8375,34.7517,34.7588,324400.0
2013-03-04 12:20:00,48.6,48.6,48.52,48.56,265400.0,34.7517,34.7517,34.6944,34.723,265400.0
2013-03-04 12:30:00,48.56,48.62,48.52,48.62,298100.0,34.723,34.766,34.6944,34.766,298100.0
2013-03-04 12:40:00,48.61,48.7,48.61,48.69,165400.0,34.7588,34.8232,34.7588,34.816,165400.0
2013-03-04 12:50:00,48.69,48.75,48.67,48.72,180600.0,34.816,34.8589,34.8017,34.8375,180600.0
2013-03-04 13:00:00,48.73,48.73,48.58,48.58,230500.0,34.8446,34.8446,34.7373,34.7373,230500.0
2013-03-04 13:10:00,48.58,48.7,48.58,48.67,183000.0,34.7373,34.8232,34.7373,34.8017,183000.0
2013-03-04 13:20:00,48.67,48.79,48.67,48.79,196200.0,34.8017,34.8875,34.8017,34.8875,196200.0
2013-03-04 13:30:00,48.79,48.81,48.72,48.79,186600.0,34.8875,34.9018,34.8375,34.8875,186600.0
2013-03-04 13:40:00,48.79,48.84,48.75,48.82,197200.0,34.8875,34.9233,34.8589,34.909,197200.0
2013-03-04 13:50:00,48.82,48.89,48.8,48.85,214500.0,34.909,34.959,34.8947,34.9304,214500.0
2013-03-04 14:00:00,48.85,48.91,48.83,48.85,170300.0,34.9304,34.9733,34.9161,34.9304,170300.0
2013-03-04 14:10:00,48.85,48.87,48.8,48.84,152500.0,34.9304,34.9447,34.8947,34.9233,152500.0
2013-03-04 14:20:00,48.85,49.1,48.85,49.09,449000.0,34.9304,35.1092,34.9304,35.102,449000.0
2013-03-04 14:30:00,49.09,49.09,49.01,49.08,266300.0,35.102,35.102,35.0448,35.0949,266300.0
2013-03-04 14:40:00,49.08,49.13,49.03,49.08,380000.0,35.0949,35.1306,35.0591,35.0949,380000.0
2013-03-04 14:50:00,49.07,49.11,49.01,49.06,276500.0,35.0877,35.1163,35.0448,35.0806,276500.0
2013-03-04 15:00:00,49.06,49.11,49.05,49.05,223500.0,35.0806,35.1163,35.0734,35.0734,223500.0
2013-03-04 15:10:00,49.05,49.06,48.97,48.98,303700.0,35.0734,35.0806,35.0162,35.0234,303700.0
2013-03-04 15:20:00,48.99,49.07,48.97,49.04,319700.0,35.0305,35.0877,35.0162,35.0663,319700.0
2013-03-04 15:30:00,49.04,49.09,49.01,49.03,321200.0,35.0663,35.102,35.0448,35.0591,321200.0
2013-03-04 15:40:00,49.03,49.08,49.0,49.07,381900.0,35.0591,35.0949,35.0377,35.0877,381900.0
2013-03-04 15:50:00,49.07,49.14,49.02,49.11,969800.0,35.0877,35.1378,35.052,35.1163,969800.0
2013-03-05 09:30:00,49.45,49.59,49.31,49.58,1476700.0,35.3594,35.4596,35.2593,35.4524,1476700.0
2013-03-05 09:40:00,49.58,49.67,49.53,49.59,805600.0,35.4524,35.5168,35.4167,35.4596,805600.0
2013-03-05 09:50:00,49.59,49.65,49.46,49.61,598300.0,35.4596,35.5025,35.3666,35.4739,598300.0
2013-03-05 10:00:00,49.61,49.75,49.6,49.68,1180800.0,35.4739,35.574,35.4667,35.5239,1180800.0
2013-03-05 10:10:00,49.68,49.93,49.58,49.87,1159000.0,35.5239,35.7027,35.4524,35.6598,1159000.0
2013-03-05 10:20:00,49.87,49.93,49.81,49.88,509900.0,35.6598,35.7027,35.6169,35.6669,509900.0
2013-03-05 10:30:00,49.88,49.93,49.83,49.91,513000.0,35.6669,35.7027,35.6312,35.6884,513000.0
2013-03-05 10:40:00,49.9,50.0,49.9,49.99,838400.0,35.6812,35.7527,35.6812,35.7456,838400.0
2013-03-05 10:50:00,49.99,50.0,49.9,49.91,607000.0,35.7456,35.7527,35.6812,35.6884,607000.0
2013-03-05 11:00:00,49.9,49.94,49.82,49.94,667100.0,35.6812,35.7098,35.624,35.7098,667100.0
2013-03-05 11:10:00,49.94,50.0,49.91,49.94,476100.0,35.7098,35.7527,35.6884,35.7098,476100.0
2013-03-05 11:20:00,49.93,49.99,49.89,49.98,391200.0,35.7027,35.7456,35.6741,35.7384,391200.0
2013-03-05 11:30:00,49.98,50.11,49.93,49.97,1941200.0,35.7384,35.8314,35.7027,35.7313,1941200.0
2013-03-05 11:40:00,49.97,50.0,49.93,49.98,411800.0,35.7313,35.7527,35.7027,35.7384,411800.0
2013-03-05 11:50:00,49.98,50.0,49.91,49.92,362100.0,35.7384,35.7527,35.6884,35.6955,362100.0
2013-03-05 12:00:00,49.93,49.94,49.84,49.85,527300.0,35.7027,35.7098,35.6383,35.6455,527300.0
2013-03-05 12:10:00,49.85,49.86,49.71,49.72,770000.0,35.6455,35.6526,35.5454,35.5525,770000.0
2013-03-05 12:20:00,49.72,49.76,49.66,49.72,583100.0,35.5525,35.5811,35.5096,35.5525,583100.0
2013-03-05 12:30:00,49.73,49.73,49.56,49.71,662500.0,35.5597,35.5597,35.4381,35.5454,662500.0
2013-03-05 12:40:00,49.71,49.74,49.6,49.66,756600.0,35.5454,35.5668,35.4667,35.5096,756600.0
2013-03-05 12:50:00,49.66,49.72,49.66,49.71,299300.0,35.5096,35.5525,35.5096,35.5454,299300.0
2013-03-05 13:00:00,49.71,49.77,49.7,49.71,352500.0,35.5454,35.5883,35.5382,35.5454,352500.0
2013-03-05 13:10:00,49.71,49.82,49.7,49.8,273100.0,35.5454,35.624,35.5382,35.6097,273100.0
2013-03-05 13:20:00,49.8,49.84,49.71,49.76,319700.0,35.6097,35.6383,35.5454,35.5811,319700.0
2013-03-05 13:30:00,49.76,49.9,49.75,49.88,299700.0,35.5811,35.6812,35.574,35.6669,299700.0
2013-03-05 13:40:00,49.88,49.88,49.75,49.8,211000.0,35.6669,35.6669,35.574,35.6097,211000.0
2013-03-05 13:50:00,49.8,49.81,49.75,49.78,186100.0,35.6097,35.6169,35.574,35.5954,186100.0
2013-03-05 14:00:00,49.77,49.78,49.7,49.72,244400.0,35.5883,35.5954,35.5382,35.5525,244400.0
2013-03-05 14:10:00,49.72,49.76,49.67,49.68,262300.0,35.5525,35.5811,35.5168,35.5239,262300.0
2013-03-05 14:20:00,49.67,49.71,49.51,49.56,365700.0,35.5168,35.5454,35.4024,35.4381,365700.0
2013-03-05 14:30:00,49.57,49.7,49.55,49.67,309900.0,35.4453,35.5382,35.431,35.5168,309900.0
2013-03-05 14:40:00,49.68,49.77,49.66,49.74,297100.0,35.5239,35.5883,35.5096,35.5668,297100.0
2013-03-05 14:50:00,49.73,49.73,49.66,49.66,328900.0,35.5597,35.5597,35.5096,35.5096,328900.0
2013-03-05 15:00:00,49.66,49.71,49.61,49.69,434400.0,35.5096,35.5454,35.4739,35.5311,434400.0
2013-03-05 15:10:00,49.68,49.72,49.66,49.7,273900.0,35.5239,35.5525,35.5096,35.5382,273900.0
2013-03-05 15:20:00,49.71,49.71,49.58,49.59,433100.0,35.5454,35.5454,35.4524,35.4596,433100.0
2013-03-05 15:30:00,49.6,49.65,49.55,49.6,582500.0,35.4667,35.5025,35.431,35.4667,582500.0
2013-03-05 15:40:00,49.59,49.67,49.53,49.53,992500.0,35.4596,35.5168,35.4167,35.4167,992500.0
2013-03-05 15:50:00,49.54,49.56,49.43,49.5,1544900.0,35.4238,35.4381,35.3451,35.3952,1544900.0
2013-03-06 09:30:00,49.87,50.0,49.82,49.86,1166400.0,35.6598,35.7527,35.624,35.6526,1166400.0
2013-03-06 09:40:00,49.86,49.92,49.71,49.8,942700.0,35.6526,35.6955,35.5454,35.6097,942700.0
2013-03-06 09:50:00,49.81,49.91,49.79,49.88,669200.0,35.6169,35.6884,35.6026,35.6669,669200.0
2013-03-06 10:00:00,49.89,49.94,49.79,49.84,591300.0,35.6741,35.7098,35.6026,35.6383,591300.0
2013-03-06 10:10:00,49.84,49.95,49.81,49.89,460300.0,35.6383,35.717,35.6169,35.6741,460300.0
2013-03-06 10:20:00,49.86,49.91,49.79,49.82,410800.0,35.6526,35.6884,35.6026,35.624,410800.0
2013-03-06 10:30:00,49.81,49.81,49.66,49.68,503500.0,35.6169,35.6169,35.5096,35.5239,503500.0
2013-03-06 10:40:00,49.68,49.74,49.62,49.67,397300.0,35.5239,35.5668,35.481,35.5168,397300.0
2013-03-06 10:50:00,49.66,49.74,49.64,49.69,283300.0,35.5096,35.5668,35.4953,35.5311,283300.0
2013-03-06 11:00:00,49.69,49.76,49.68,49.68,361200.0,35.5311,35.5811,35.5239,35.5239,361200.0
2013-03-06 11:10:00,49.68,49.84,49.67,49.83,322100.0,35.5239,35.6383,35.5168,35.6312,322100.0
2013-03-06 11:20:00,49.82,49.86,49.76,49.78,253200.0,35.624,35.6526,35.5811,35.5954,253200.0
2013-03-06 11:30:00,49.79,49.85,49.75,49.78,469400.0,35.6026,35.6455,35.574,35.5954,469400.0
2013-03-06 11:40:00,49.78,49.79,49.72,49.77,273000.0,35.5954,35.6026,35.5525,35.5883,273000.0
2013-03-06 11:50:00,49.78,49.8,49.69,49.7,262600.0,35.5954,35.6097,35.5311,35.5382,262600.0
2013-03-06 12:00:00,49.69,49.7,49.63,49.65,416200.0,35.5311,35.5382,35.4882,35.5025,416200.0
2013-03-06 12:10:00,49.64,49.77,49.62,49.76,290200.0,35.4953,35.5883,35.481,35.5811,290200.0
2013-03-06 12:20:00,49.76,49.82,49.74,49.75,242000.0,35.5811,35.624,35.5668,35.574,242000.0
2013-03-06 12:30:00,49.76,49.81,49.72,49.78,201600.0,35.5811,35.6169,35.5525,35.5954,201600.0
2013-03-06 12:40:00,49.77,49.85,49.77,49.81,229300.0,35.5883,35.6455,35.5883,35.6169,229300.0
2013-03-06 12:50:00,49.81,49.83,49.74,49.74,184400.0,35.6169,35.6312,35.5668,35.5668,184400.0
2013-03-06 13:00:00,49.74,49.8,49.72,49.77,171100.0,35.5668,35.6097,35.5525,35.5883,171100.0
2013-03-06 13:10:00,49.76,49.84,49.75,49.83,256000.0,35.5811,35.6383,35.574,35.6312,256000.0
2013-03-06 13:20:00,49.83,49.84,49.79,49.8,154500.0,35.6312,35.6383,35.6026,35.6097,154500.0
2013-03-06 13:30:00,49.8,49.81,49.75,49.78,173400.0,35.6097,35.6169,35.574,35.5954,173400.0
2013-03-06 13:40:00,49.78,49.89,49.77,49.83,460700.0,35.5954,35.6741,35.5883,35.6312,460700.0
2013-03-06 13:50:00,49.83,49.86,49.8,49.85,139300.0,35.6312,35.6526,35.6097,35.6455,139300.0
2013-03-06 14:00:00,49.85,49.88,49.82,49.85,347900.0,35.6455,35.6669,35.624,35.6455,347900.0
2013-03-06 14:10:00,49.86,49.87,49.8,49.84,254000.0,35.6526,35.6598,35.6097,35.6383,254000.0
2013-03-06 14:20:00,49.85,49.96,49.84,49.94,407700.0,35.6455,35.7241,35.6383,35.7098,407700.0
2013-03-06 14:30:00,49.95,50.03,49.95,49.97,817100.0,35.717,35.7742,35.717,35.7313,817100.0
2013-03-06 14:40:00,49.98,50.18,49.96,50.14,766700.0,35.7384,35.8814,35.7241,35.8528,766700.0
2013-03-06 14:50:00,50.14,50.19,50.1,50.12,468400.0,35.8528,35.8886,35.8242,35.8385,468400.0
2013-03-06 15:00:00,50.11,50.13,50.02,50.06,621600.0,35.8314,35.8457,35.767,35.7956,621600.0
2013-03-06 15:10:00,50.06,50.14,50.05,50.11,646000.0,35.7956,35.8528,35.7885,35.8314,646000.0
2013-03-06 15:20:00,50.11,50.15,50.09,50.12,481600.0,35.8314,35.86,35.8171,35.8385,481600.0
2013-03-06 15:30:00,50.12,50.13,50.0,50.0,658200.0,35.8385,35.8457,35.7527,35.7527,658200.0
2013-03-06 15:40:00,50.01,50.03,49.91,49.96,749200.0,35.7599,35.7742,35.6884,35.7241,749200.0
2013-03-06 15:50:00,49.97,50.07,49.96,50.02,1096000.0,35.7313,35.8028,35.7241,35.767,1096000.0
2013-03-07 09:30:00,50.05,50.35,50.01,50.17,1229500.0,35.7885,36.003,35.7599,35.8743,1229500.0
2013-03-07 09:40:00,50.17,50.31,50.03,50.24,855400.0,35.8743,35.9744,35.7742,35.9243,855400.0
2013-03-07 09:50:00,50.23,50.48,50.1,50.46,960700.0,35.9172,36.096,35.8242,36.0817,960700.0
2013-03-07 10:00:00,50.46,50.49,50.4,50.47,642600.0,36.0817,36.1031,36.0387,36.0888,642600.0
2013-03-07 10:10:00,50.47,50.5,50.45,50.48,571600.0,36.0888,36.1103,36.0745,36.096,571600.0
2013-03-07 10:20:00,50.49,50.5,50.42,50.49,399600.0,36.1031,36.1103,36.053,36.1031,399600.0
2013-03-07 10:30:00,50.5,50.69,50.48,50.66,1029300.0,36.1103,36.2461,36.096,36.2247,1029300.0
2013-03-07 10:40:00,50.66,50.74,50.64,50.73,598600.0,36.2247,36.2819,36.2104,36.2747,598600.0
2013-03-07 10:50:00,50.73,50.73,50.52,50.54,798000.0,36.2747,36.2747,36.1246,36.1389,798000.0
2013-03-07 11:00:00,50.54,50.67,50.54,50.6,365500.0,36.1389,36.2318,36.1389,36.1818,365500.0
2013-03-07 11:10:00,50.61,50.73,50.59,50.67,480700.0,36.1889,36.2747,36.1746,36.2318,480700.0
2013-03-07 11:20:00,50.67,50.67,50.46,50.51,874800.0,36.2318,36.2318,36.0817,36.1174,874800.0
2013-03-07 11:30:00,50.51,50.62,50.48,50.59,414100.0,36.1174,36.1961,36.096,36.1746,414100.0
2013-03-07 11:40:00,50.6,50.65,50.56,50.57,336800.0,36.1818,36.2175,36.1532,36.1603,336800.0
2013-03-07 11:50:00,50.58,50.69,50.57,50.67,391100.0,36.1675,36.2461,36.1603,36.2318,391100.0
2013-03-07 12:00:00,50.68,50.74,50.66,50.74,380500.0,36.239,36.2819,36.2247,36.2819,380500.0
2013-03-07 12:10:00,50.73,50.77,50.67,50.76,494000.0,36.2747,36.3033,36.2318,36.2962,494000.0
2013-03-07 12:20:00,50.76,50.86,50.75,50.83,456700.0,36.2962,36.3677,36.289,36.3462,456700.0
2013-03-07 12:30:00,50.83,50.85,50.69,50.7,412500.0,36.3462,36.3605,36.2461,36.2533,412500.0
2013-03-07 12:40:00,50.69,50.76,50.66,50.71,262200.0,36.2461,36.2962,36.2247,36.2604,262200.0
2013-03-07 12:50:00,50.71,50.78,50.7,50.71,314000.0,36.2604,36.3105,36.2533,36.2604,314000.0
2013-03-07 13:00:00,50.71,50.74,50.6,50.62,351100.0,36.2604,36.2819,36.1818,36.1961,351100.0
2013-03-07 13:10:00,50.61,50.72,50.61,50.7,339900.0,36.1889,36.2676,36.1889,36.2533,339900.0
2013-03-07 13:20:00,50.69,50.73,50.61,50.67,250400.0,36.2461,36.2747,36.1889,36.2318,250400.0
2013-03-07 13:30:00,50.66,50.69,50.54,50.57,323900.0,36.2247,36.2461,36.1389,36.1603,323900.0
2013-03-07 13:40:00,50.56,50.6,50.49,50.52,504700.0,36.1532,36.1818,36.1031,36.1246,504700.0
2013-03-07 13:50:00,50.53,50.57,50.49,50.51,534100.0,36.1317,36.1603,36.1031,36.1174,534100.0
2013-03-07 14:00:00,50.52,50.53,50.37,50.38,383600.0,36.1246,36.1317,36.0173,36.0244,383600.0
2013-03-07 14:10:00,50.37,50.43,50.36,50.41,470100.0,36.0173,36.0602,36.0101,36.0459,470100.0
2013-03-07 14:20:00,50.41,50.48,50.36,50.47,367800.0,36.0459,36.096,36.0101,36.0888,367800.0
2013-03-07 14:30:00,50.47,50.52,50.46,50.48,359600.0,36.0888,36.1246,36.0817,36.096,359600.0
2013-03-07 14:40:00,50.49,50.51,50.44,50.5,396900.0,36.1031,36.1174,36.0674,36.1103,396900.0
2013-03-07 14:50:00,50.51,50.52,50.46,50.46,280900.0,36.1174,36.1246,36.0817,36.0817,280900.0
2013-03-07 15:00:00,50.47,50.59,50.46,50.57,623100.0,36.0888,36.1746,36.0817,36.1603,623100.0
2013-03-07 15:10:00,50.58,50.69,50.58,50.65,556500.0,36.1675,36.2461,36.1675,36.2175,556500.0
2013-03-07 15:20:00,50.65,50.69,50.61,50.67,417300.0,36.2175,36.2461,36.1889,36.2318,417300.0
2013-03-07 15:30:00,50.68,50.75,50.67,50.75,575900.0,36.239,36.289,36.2318,36.289,575900.0
2013-03-07 15:40:00,50.74,50.79,50.64,50.78,950300.0,36.2819,36.3176,36.2104,36.3105,950300.0
2013-03-07 15:50:00,50.77,50.78,50.62,50.64,1920700.0,36.3033,36.3105,36.1961,36.2104,1920700.0
2013-03-08 09:30:00,50.59,50.85,49.94,49.98,3756100.0,36.1746,36.3605,35.7098,35.7384,3756100.0
2013-03-08 09:40:00,49.97,50.11,49.76,49.76,1722700.0,35.7313,35.8314,35.5811,35.5811,1722700.0
2013-03-08 09:50:00,49.76,49.97,49.7,49.94,1353300.0,35.5811,35.7313,35.5382,35.7098,1353300.0
2013-03-08 10:00:00,49.95,49.99,49.7,49.77,1673400.0,35.717,35.7456,35.5382,35.5883,1673400.0
2013-03-08 10:10:00,49.76,49.83,49.61,49.81,1295900.0,35.5811,35.6312,35.4739,35.6169,1295900.0
2013-03-08 10:20:00,49.82,49.99,49.81,49.9,930900.0,35.624,35.7456,35.6169,35.6812,930900.0
2013-03-08 10:30:00,49.9,49.95,49.8,49.94,1032000.0,35.6812,35.717,35.6097,35.7098,1032000.0
2013-03-08 10:40:00,49.94,49.95,49.61,49.68,1034000.0,35.7098,35.717,35.4739,35.5239,1034000.0
2013-03-08 10:50:00,49.68,49.81,49.67,49.79,609900.0,35.5239,35.6169,35.5168,35.6026,609900.0
2013-03-08 11:00:00,49.79,49.91,49.71,49.91,678100.0,35.6026,35.6884,35.5454,35.6884,678100.0
2013-03-08 11:10:00,49.91,49.96,49.84,49.96,539000.0,35.6884,35.7241,35.6383,35.7241,539000.0
2013-03-08 11:20:00,49.96,50.07,49.95,50.01,673100.0,35.7241,35.8028,35.717,35.7599,673100.0
2013-03-08 11:30:00,50.02,50.15,50.01,50.09,469200.0,35.767,35.86,35.7599,35.8171,469200.0
2013-03-08 11:40:00,50.1,50.2,50.03,50.03,582500.0,35.8242,35.8957,35.7742,35.7742,582500.0
2013-03-08 11:50:00,50.04,50.13,50.03,50.12,407700.0,35.7813,35.8457,35.7742,35.8385,407700.0
2013-03-08 12:00:00,50.13,50.13,49.96,50.08,459300.0,35.8457,35.8457,35.7241,35.8099,459300.0
2013-03-08 12:10:00,50.07,50.1,49.88,49.88,506900.0,35.8028,35.8242,35.6669,35.6669,506900.0
2013-03-08 12:20:00,49.89,50.01,49.88,50.0,335600.0,35.6741,35.7599,35.6669,35.7527,335600.0
2013-03-08 12:30:00,49.99,50.02,49.93,49.96,349800.0,35.7456,35.767,35.7027,35.7241,349800.0
2013-03-08 12:40:00,49.96,50.02,49.95,50.0,210900.0,35.7241,35.767,35.717,35.7527,210900.0
2013-03-08 12:50:00,49.98,50.08,49.96,50.08,185900.0,35.7384,35.8099,35.7241,35.8099,185900.0
2013-03-08 13:00:00,50.08,50.09,50.0,50.07,262600.0,35.8099,35.8171,35.7527,35.8028,262600.0
2013-03-08 13:10:00,50.07,50.11,50.07,50.11,288500.0,35.8028,35.8314,35.8028,35.8314,288500.0
2013-03-08 13:20:00,50.1,50.12,50.05,50.05,236000.0,35.8242,35.8385,35.7885,35.7885,236000.0
2013-03-08 13:30:00,50.05,50.09,49.98,50.09,477700.0,35.7885,35.8171,35.7384,35.8171,477700.0
2013-03-08 13:40:00,50.09,50.16,50.03,50.15,466100.0,35.8171,35.8671,35.7742,35.86,466100.0
2013-03-08 13:50:00,50.16,50.16,50.08,50.13,340100.0,35.8671,35.8671,35.8099,35.8457,340100.0
2013-03-08 14:00:00,50.12,50.13,50.06,50.09,302400.0,35.8385,35.8457,35.7956,35.8171,302400.0
2013-03-08 14:10:00,50.09,50.13,50.01,50.09,311400.0,35.8171,35.8457,35.7599,35.8171,311400.0
2013-03-08 14:20:00,50.1,50.16,50.09,50.16,288100.0,35.8242,35.8671,35.8171,35.8671,288100.0
2013-03-08 14:30:00,50.16,50.2,50.11,50.2,392600.0,35.8671,35.8957,35.8314,35.8957,392600.0
2013-03-08 14:40:00,50.2,50.24,50.09,50.09,429900.0,35.8957,35.9243,35.8171,35.8171,429900.0
2013-03-08 14:50:00,50.09,50.18,50.09,50.14,310900.0,35.8171,35.8814,35.8171,35.8528,310900.0
2013-03-08 15:00:00,50.14,50.22,50.14,50.18,292500.0,35.8528,35.91,35.8528,35.8814,292500.0
2013-03-08 15:10:00,50.18,50.26,50.16,50.26,487200.0,35.8814,35.9386,35.8671,35.9386,487200.0
2013-03-08 15:20:00,50.26,50.28,50.0,50.12,1574100.0,35.9386,35.9529,35.7527,35.8385,1574100.0
2013-03-08 15:30:00,50.14,50.22,50.02,50.18,1289500.0,35.8528,35.91,35.767,35.8814,1289500.0
2013-03-08 15:40:00,50.19,50.25,50.16,50.22,1204700.0,35.8886,35.9315,35.8671,35.91,1204700.0
2013-03-08 15:50:00,50.22,50.25,50.09,50.16,1781400.0,35.91,35.9315,35.8171,35.8671,1781400.0
2013-03-11 09:30:00,50.23,50.3,49.91,49.95,1036200.0,35.9172,35.9672,35.6884,35.717,1036200.0
2013-03-11 09:40:00,49.95,50.43,49.91,50.38,1033000.0,35.717,36.0602,35.6884,36.0244,1033000.0
2013-03-11 09:50:00,50.38,50.5,50.34,50.48,950200.0,36.0244,36.1103,35.9958,36.096,950200.0
2013-03-11 10:00:00,50.48,50.5,50.31,50.39,548500.0,36.096,36.1103,35.9744,36.0316,548500.0
2013-03-11 10:10:00,50.38,50.46,50.33,50.36,446500.0,36.0244,36.0817,35.9887,36.0101,446500.0
2013-03-11 10:20:00,50.37,50.39,50.24,50.26,396800.0,36.0173,36.0316,35.9243,35.9386,396800.0
2013-03-11 10:30:00,50.27,50.4,50.27,50.36,477400.0,35.9458,36.0387,35.9458,36.0101,477400.0
2013-03-11 10:40:00,50.36,50.48,50.35,50.47,444000.0,36.0101,36.096,36.003,36.0888,444000.0
2013-03-11 10:50:00,50.47,50.48,50.35,50.41,304600.0,36.0888,36.096,36.003,36.0459,304600.0
2013-03-11 11:00:00,50.4,50.42,50.34,50.38,296000.0,36.0387,36.053,35.9958,36.0244,296000.0
2013-03-11 11:10:00,50.37,50.43,50.37,50.42,305200.0,36.0173,36.0602,36.0173,36.053,305200.0
2013-03-11 11:20:00,50.41,50.43,50.37,50.39,269000.0,36.0459,36.0602,36.0173,36.0316,269000.0
2013-03-11 11:30:00,50.38,50.41,50.35,50.38,282800.0,36.0244,36.0459,36.003,36.0244,282800.0
2013-03-11 11:40:00,50.37,50.4,50.37,50.38,209800.0,36.0173,36.0387,36.0173,36.0244,209800.0
2013-03-11 11:50:00,50.38,50.4,50.36,50.4,221300.0,36.0244,36.0387,36.0101,36.0387,221300.0
2013-03-11 12:00:00,50.4,50.43,50.37,50.41,458200.0,36.0387,36.0602,36.0173,36.0459,458200.0
2013-03-11 12:10:00,50.4,50.44,50.38,50.43,272700.0,36.0387,36.0674,36.0244,36.0602,272700.0
2013-03-11 12:20:00,50.43,50.48,50.42,50.44,292800.0,36.0602,36.096,36.053,36.0674,292800.0
2013-03-11 12:30:00,50.44,50.47,50.4,50.44,207600.0,36.0674,36.0888,36.0387,36.0674,207600.0
2013-03-11 12:40:00,50.43,50.51,50.43,50.45,259400.0,36.0602,36.1174,36.0602,36.0745,259400.0
2013-03-11 12:50:00,50.44,50.5,50.43,50.5,181900.0,36.0674,36.1103,36.0602,36.1103,181900.0
2013-03-11 13:00:00,50.5,50.55,50.48,50.54,271300.0,36.1103,36.146,36.096,36.1389,271300.0
2013-03-11 13:10:00,50.54,50.63,50.53,50.55,270800.0,36.1389,36.2032,36.1317,36.146,270800.0
2013-03-11 13:20:00,50.55,50.6,50.54,50.54,261100.0,36.146,36.1818,36.1389,36.1389,261100.0
2013-03-11 13:30:00,50.54,50.6,50.54,50.57,342100.0,36.1389,36.1818,36.1389,36.1603,342100.0
2013-03-11 13:40:00,50.57,50.59,50.54,50.58,291600.0,36.1603,36.1746,36.1389,36.1675,291600.0
2013-03-11 13:50:00,50.58,50.66,50.56,50.65,322700.0,36.1675,36.2247,36.1532,36.2175,322700.0
2013-03-11 14:00:00,50.65,50.75,50.63,50.74,502200.0,36.2175,36.289,36.2032,36.2819,502200.0
2013-03-11 14:10:00,50.74,50.75,50.67,50.72,335700.0,36.2819,36.289,36.2318,36.2676,335700.0
2013-03-11 14:20:00,50.71,50.77,50.71,50.73,324700.0,36.2604,36.3033,36.2604,36.2747,324700.0
2013-03-11 14:30:00,50.73,50.73,50.62,50.64,403900.0,36.2747,36.2747,36.1961,36.2104,403900.0
2013-03-11 14:40:00,50.63,50.67,50.59,50.6,471300.0,36.2032,36.2318,36.1746,36.1818,471300.0
2013-03-11 14:50:00,50.61,50.65,50.59,50.65,275100.0,36.1889,36.2175,36.1746,36.2175,275100.0
2013-03-11 15:00:00,50.65,50.67,50.6,50.62,350000.0,36.2175,36.2318,36.1818,36.1961,350000.0
2013-03-11 15:10:00,50.61,50.62,50.53,50.56,478700.0,36.1889,36.1961,36.1317,36.1532,478700.0
2013-03-11 15:20:00,50.57,50.61,50.54,50.55,420400.0,36.1603,36.1889,36.1389,36.146,420400.0
2013-03-11 15:30:00,50.55,50.59,50.45,50.49,607200.0,36.146,36.1746,36.0745,36.1031,607200.0
2013-03-11 15:40:00,50.48,50.54,50.39,50.54,1040100.0,36.096,36.1389,36.0316,36.1389,1040100.0
2013-03-11 15:50:00,50.53,50.58,50.47,50.49,1696900.0,36.1317,36.1675,36.0888,36.1031,1696900.0
2013-03-12 09:30:00,50.35,50.43,50.24,50.37,598600.0,36.003,36.0602,35.9243,36.0173,598600.0
2013-03-12 09:40:00,50.36,50.48,50.36,50.45,650000.0,36.0101,36.096,36.0101,36.0745,650000.0
2013-03-12 09:50:00,50.44,50.56,50.39,50.55,608900.0,36.0674,36.1532,36.0316,36.146,608900.0
2013-03-12 10:00:00,50.55,50.66,50.51,50.6,514500.0,36.146,36.2247,36.1174,36.1818,514500.0
2013-03-12 10:10:00,50.6,50.67,50.53,50.53,292900.0,36.1818,36.2318,36.1317,36.1317,292900.0
2013-03-12 10:20:00,50.52,50.6,50.46,50.57,368400.0,36.1246,36.1818,36.0817,36.1603,368400.0
2013-03-12 10:30:00,50.57,50.62,50.37,50.44,491100.0,36.1603,36.1961,36.0173,36.0674,491100.0
2013-03-12 10:40:00,50.45,50.49,50.38,50.42,412800.0,36.0745,36.1031,36.0244,36.053,412800.0
2013-03-12 10:50:00,50.42,50.49,50.38,50.49,257300.0,36.053,36.1031,36.0244,36.1031,257300.0
2013-03-12 11:00:00,50.49,50.49,50.21,50.21,628200.0,36.1031,36.1031,35.9029,35.9029,628200.0
2013-03-12 11:10:00,50.21,50.26,50.13,50.15,503200.0,35.9029,35.9386,35.8457,35.86,503200.0
2013-03-12 11:20:00,50.15,50.15,50.05,50.07,513800.0,35.86,35.86,35.7885,35.8028,513800.0
2013-03-12 11:30:00,50.07,50.25,50.06,50.2,378700.0,35.8028,35.9315,35.7956,35.8957,378700.0
2013-03-12 11:40:00,50.2,50.23,50.16,50.23,248800.0,35.8957,35.9172,35.8671,35.9172,248800.0
2013-03-12 11:50:00,50.23,50.4,50.22,50.36,367600.0,35.9172,36.0387,35.91,36.0101,367600.0
2013-03-12 12:00:00,50.36,50.4,50.29,50.34,333700.0,36.0101,36.0387,35.9601,35.9958,333700.0
2013-03-12 12:10:00,50.34,50.39,50.32,50.34,165700.0,35.9958,36.0316,35.9815,35.9958,165700.0
2013-03-12 12:20:00,50.34,50.35,50.22,50.28,196900.0,35.9958,36.003,35.91,35.9529,196900.0
2013-03-12 12:30:00,50.28,50.29,50.21,50.27,185400.0,35.9529,35.9601,35.9029,35.9458,185400.0
2013-03-12 12:40:00,50.27,50.32,50.23,50.3,174500.0,35.9458,35.9815,35.9172,35.9672,174500.0
2013-03-12 12:50:00,50.29,50.41,50.28,50.4,166800.0,35.9601,36.0459,35.9529,36.0387,166800.0
2013-03-12 13:00:00,50.39,50.39,50.32,50.32,103500.0,36.0316,36.0316,35.9815,35.9815,103500.0
2013-03-12 13:10:00,50.33,50.4,50.31,50.37,178100.0,35.9887,36.0387,35.9744,36.0173,178100.0
2013-03-12 13:20:00,50.38,50.41,50.36,50.38,162600.0,36.0244,36.0459,36.0101,36.0244,162600.0
2013-03-12 13:30:00,50.37,50.38,50.31,50.36,222400.0,36.0173,36.0244,35.9744,36.0101,222400.0
2013-03-12 13:40:00,50.37,50.41,50.23,50.26,195600.0,36.0173,36.0459,35.9172,35.9386,195600.0
2013-03-12 13:50:00,50.26,50.3,50.21,50.27,378300.0,35.9386,35.9672,35.9029,35.9458,378300.0
2013-03-12 14:00:00,50.26,50.28,50.18,50.18,213700.0,35.9386,35.9529,35.8814,35.8814,213700.0
2013-03-12 14:10:00,50.19,50.2,50.1,50.12,441400.0,35.8886,35.8957,35.8242,35.8385,441400.0
2013-03-12 14:20:00,50.12,50.16,50.07,50.14,331700.0,35.8385,35.8671,35.8028,35.8528,331700.0
2013-03-12 14:30:00,50.14,50.17,50.07,50.14,231700.0,35.8528,35.8743,35.8028,35.8528,231700.0
2013-03-12 14:40:00,50.14,50.22,50.13,50.19,300500.0,35.8528,35.91,35.8457,35.8886,300500.0
2013-03-12 14:50:00,50.18,50.24,50.15,50.17,350000.0,35.8814,35.9243,35.86,35.8743,350000.0
2013-03-12 15:00:00,50.17,50.22,50.17,50.2,240000.0,35.8743,35.91,35.8743,35.8957,240000.0
2013-03-12 15:10:00,50.2,50.38,50.2,50.38,334100.0,35.8957,36.0244,35.8957,36.0244,334100.0
2013-03-12 15:20:00,50.38,50.39,50.26,50.3,344500.0,36.0244,36.0316,35.9386,35.9672,344500.0
2013-03-12 15:30:00,50.29,50.37,50.26,50.33,338900.0,35.9601,36.0173,35.9386,35.9887,338900.0
2013-03-12 15:40:00,50.33,50.37,50.31,50.33,502300.0,35.9887,36.0173,35.9744,35.9887,502300.0
2013-03-12 15:50:00,50.33,50.33,50.25,50.29,1361000.0,35.9887,35.9887,35.9315,35.9601,1361000.0
2013-03-13 09:30:00,50.29,50.43,50.21,50.32,754900.0,35.9601,36.0602,35.9029,35.9815,754900.0
2013-03-13 09:40:00,50.32,50.36,50.23,50.31,663100.0,35.9815,36.0101,35.9172,35.9744,663100.0
2013-03-13 09:50:00,50.3,50.36,50.23,50.36,302900.0,35.9672,36.0101,35.9172,36.0101,302900.0
2013-03-13 10:00:00,50.36,50.38,50.21,50.22,374100.0,36.0101,36.0244,35.9029,35.91,374100.0
2013-03-13 10:10:00,50.23,50.27,50.18,50.23,444000.0,35.9172,35.9458,35.8814,35.9172,444000.0
2013-03-13 10:20:00,50.23,50.24,50.17,50.22,403700.0,35.9172,35.9243,35.8743,35.91,403700.0
2013-03-13 10:30:00,50.22,50.33,50.19,50.32,349900.0,35.91,35.9887,35.8886,35.9815,349900.0
2013-03-13 10:40:00,50.32,50.39,50.29,50.37,290700.0,35.9815,36.0316,35.9601,36.0173,290700.0
2013-03-13 10:50:00,50.37,50.41,50.34,50.41,313200.0,36.0173,36.0459,35.9958,36.0459,313200.0
2013-03-13 11:00:00,50.41,50.41,50.31,50.34,354200.0,36.0459,36.0459,35.9744,35.9958,354200.0
2013-03-13 11:10:00,50.34,50.38,50.27,50.28,317800.0,35.9958,36.0244,35.9458,35.9529,317800.0
2013-03-13 11:20:00,50.28,50.29,50.19,50.23,221100.0,35.9529,35.9601,35.8886,35.9172,221100.0
2013-03-13 11:30:00,50.23,50.28,50.22,50.27,167900.0,35.9172,35.9529,35.91,35.9458,167900.0
2013-03-13 11:40:00,50.26,50.3,50.24,50.29,159100.0,35.9386,35.9672,35.9243,35.9601,159100.0
2013-03-13 11:50:00,50.29,50.32,50.24,50.24,257200.0,35.9601,35.9815,35.9243,35.9243,257200.0
2013-03-13 12:00:00,50.25,50.32,50.23,50.29,168400.0,35.9315,35.9815,35.9172,35.9601,168400.0
2013-03-13 12:10:00,50.29,50.36,50.28,50.34,177600.0,35.9601,36.0101,35.9529,35.9958,177600.0
2013-03-13 12:20:00,50.34,50.37,50.3,50.34,256500.0,35.9958,36.0173,35.9672,35.9958,256500.0
2013-03-13 12:30:00,50.34,50.39,50.29,50.35,287600.0,35.9958,36.0316,35.9601,36.003,287600.0
2013-03-13 12:40:00,50.35,50.37,50.27,50.31,250700.0,36.003,36.0173,35.9458,35.9744,250700.0
2013-03-13 12:50:00,50.31,50.34,50.28,50.3,186800.0,35.9744,35.9958,35.9529,35.9672,186800.0
2013-03-13 13:00:00,50.3,50.31,50.25,50.27,192000.0,35.9672,35.9744,35.9315,35.9458,192000.0
2013-03-13 13:10:00,50.27,50.32,50.27,50.3,184800.0,35.9458,35.9815,35.9458,35.9672,184800.0
2013-03-13 13:20:00,50.3,50.34,50.29,50.34,108700.0,35.9672,35.9958,35.9601,35.9958,108700.0
2013-03-13 13:30:00,50.34,50.34,50.27,50.29,173600.0,35.9958,35.9958,35.9458,35.9601,173600.0
2013-03-13 13:40:00,50.3,50.33,50.28,50.32,199700.0,35.9672,35.9887,35.9529,35.9815,199700.0
2013-03-13 13:50:00,50.32,50.32,50.27,50.28,174500.0,35.9815,35.9815,35.9458,35.9529,174500.0
2013-03-13 14:00:00,50.28,50.3,50.26,50.27,366100.0,35.9529,35.9672,35.9386,35.9458,366100.0
2013-03-13 14:10:00,50.28,50.31,50.26,50.3,329400.0,35.9529,35.9744,35.9386,35.9672,329400.0
2013-03-13 14:20:00,50.3,50.32,50.24,50.28,337300.0,35.9672,35.9815,35.9243,35.9529,337300.0
2013-03-13 14:30:00,50.27,50.3,50.21,50.22,285900.0,35.9458,35.9672,35.9029,35.91,285900.0
2013-03-13 14:40:00,50.22,50.22,50.17,50.17,285100.0,35.91,35.91,35.8743,35.8743,285100.0
2013-03-13 14:50:00,50.17,50.22,50.13,50.15,258300.0,35.8743,35.91,35.8457,35.86,258300.0
2013-03-13 15:00:00,50.14,50.24,50.14,50.16,449500.0,35.8528,35.9243,35.8528,35.8671,449500.0
2013-03-13 15:10:00,50.16,50.18,50.11,50.13,388600.0,35.8671,35.8814,35.8314,35.8457,388600.0
2013-03-13 15:20:00,50.13,50.21,50.13,50.18,256200.0,35.8457,35.9029,35.8457,35.8814,256200.0
2013-03-13 15:30:00,50.19,50.23,50.17,50.17,553100.0,35.8886,35.9172,35.8743,35.8743,553100.0
2013-03-13 15:40:00,50.18,50.22,50.17,50.22,631700.0,35.8814,35.91,35.8743,35.91,631700.0
2013-03-13 15:50:00,50.22,50.23,50.13,50.16,1493200.0,35.91,35.9172,35.8457,35.8671,1493200.0
2013-03-14 09:30:00,50.25,50.57,50.19,50.51,1066800.0,35.9315,36.1603,35.8886,36.1174,1066800.0
2013-03-14 09:40:00,50.53,50.66,50.51,50.64,683200.0,36.1317,36.2247,36.1174,36.2104,683200.0
2013-03-14 09:50:00,50.64,50.79,50.62,50.68,788700.0,36.2104,36.3176,36.1961,36.239,788700.0
2013-03-14 10:00:00,50.69,50.71,50.57,50.64,501300.0,36.2461,36.2604,36.1603,36.2104,501300.0
2013-03-14 10:10:00,50.64,50.67,50.55,50.61,530300.0,36.2104,36.2318,36.146,36.1889,530300.0
2013-03-14 10:20:00,50.61,50.69,50.57,50.63,799000.0,36.1889,36.2461,36.1603,36.2032,799000.0
2013-03-14 10:30:00,50.63,50.65,50.53,50.56,451100.0,36.2032,36.2175,36.1317,36.1532,451100.0
2013-03-14 10:40:00,50.56,50.71,50.54,50.71,554400.0,36.1532,36.2604,36.1389,36.2604,554400.0
2013-03-14 10:50:00,50.71,50.74,50.64,50.7,387000.0,36.2604,36.2819,36.2104,36.2533,387000.0
2013-03-14 11:00:00,50.69,50.71,50.66,50.67,276900.0,36.2461,36.2604,36.2247,36.2318,276900.0
2013-03-14 11:10:00,50.68,50.72,50.66,50.69,344600.0,36.239,36.2676,36.2247,36.2461,344600.0
2013-03-14 11:20:00,50.69,50.7,50.6,50.6,312600.0,36.2461,36.2533,36.1818,36.1818,312600.0
2013-03-14 11:30:00,50.6,50.68,50.59,50.66,385600.0,36.1818,36.239,36.1746,36.2247,385600.0
2013-03-14 11:40:00,50.65,50.7,50.61,50.63,368200.0,36.2175,36.2533,36.1889,36.2032,368200.0
2013-03-14 11:50:00,50.63,50.67,50.61,50.65,221200.0,36.2032,36.2318,36.1889,36.2175,221200.0
2013-03-14 12:00:00,50.65,50.65,50.61,50.64,187700.0,36.2175,36.2175,36.1889,36.2104,187700.0
2013-03-14 12:10:00,50.64,50.64,50.6,50.64,256500.0,36.2104,36.2104,36.1818,36.2104,256500.0
2013-03-14 12:20:00,50.63,50.64,50.53,50.57,340300.0,36.2032,36.2104,36.1317,36.1603,340300.0
2013-03-14 12:30:00,50.57,50.63,50.56,50.63,311100.0,36.1603,36.2032,36.1532,36.2032,311100.0
2013-03-14 12:40:00,50.63,50.65,50.55,50.57,257000.0,36.2032,36.2175,36.146,36.1603,257000.0
2013-03-14 12:50:00,50.56,50.6,50.56,50.6,120500.0,36.1532,36.1818,36.1532,36.1818,120500.0
2013-03-14 13:00:00,50.6,50.65,50.58,50.6,309000.0,36.1818,36.2175,36.1675,36.1818,309000.0
2013-03-14 13:10:00,50.6,50.63,50.58,50.63,145700.0,36.1818,36.2032,36.1675,36.2032,145700.0
2013-03-14 13:20:00,50.63,50.65,50.59,50.59,326300.0,36.2032,36.2175,36.1746,36.1746,326300.0
2013-03-14 13:30:00,50.59,50.6,50.48,50.51,560800.0,36.1746,36.1818,36.096,36.1174,560800.0
2013-03-14 13:40:00,50.51,50.56,50.51,50.56,182000.0,36.1174,36.1532,36.1174,36.1532,182000.0
2013-03-14 13:50:00,50.55,50.56,50.43,50.46,328100.0,36.146,36.1532,36.0602,36.0817,328100.0
2013-03-14 14:00:00,50.47,50.55,50.46,50.55,261700.0,36.0888,36.146,36.0817,36.146,261700.0
2013-03-14 14:10:00,50.55,50.58,50.54,50.58,262200.0,36.146,36.1675,36.1389,36.1675,262200.0
2013-03-14 14:20:00,50.58,50.59,50.55,50.56,278800.0,36.1675,36.1746,36.146,36.1532,278800.0
2013-03-14 14:30:00,50.56,50.6,50.55,50.59,206200.0,36.1532,36.1818,36.146,36.1746,206200.0
2013-03-14 14:40:00,50.59,50.65,50.58,50.65,348500.0,36.1746,36.2175,36.1675,36.2175,348500.0
2013-03-14 14:50:00,50.64,50.75,50.64,50.75,433700.0,36.2104,36.289,36.2104,36.289,433700.0
2013-03-14 15:00:00,50.75,50.79,50.74,50.79,455100.0,36.289,36.3176,36.2819,36.3176,455100.0
2013-03-14 15:10:00,50.79,50.83,50.73,50.8,665000.0,36.3176,36.3462,36.2747,36.3248,665000.0
2013-03-14 15:20:00,50.8,50.82,50.77,50.79,554800.0,36.3248,36.3391,36.3033,36.3176,554800.0
2013-03-14 15:30:00,50.79,50.83,50.73,50.81,657100.0,36.3176,36.3462,36.2747,36.3319,657100.0
2013-03-14 15:40:00,50.81,50.89,50.8,50.87,966500.0,36.3319,36.3891,36.3248,36.3748,966500.0
2013-03-14 15:50:00,50.87,51.0,50.82,50.98,3988200.0,36.3748,36.4678,36.3391,36.4535,3988200.0
2013-03-15 09:30:00,49.89,50.04,49.24,49.29,10314400.0,35.6741,35.7813,35.2093,35.245,10314400.0
2013-03-15 09:40:00,49.29,49.6,49.29,49.59,3741100.0,35.245,35.4667,35.245,35.4596,3741100.0
2013-03-15 09:50:00,49.59,49.71,49.31,49.42,2882200.0,35.4596,35.5454,35.2593,35.338,2882200.0
2013-03-15 10:00:00,49.42,49.44,49.15,49.16,2688800.0,35.338,35.3523,35.1449,35.1521,2688800.0
2013-03-15 10:10:00,49.16,49.48,49.15,49.48,1609200.0,35.1521,35.3809,35.1449,35.3809,1609200.0
2013-03-15 10:20:00,49.48,49.67,49.47,49.53,1601700.0,35.3809,35.5168,35.3737,35.4167,1601700.0
2013-03-15 10:30:00,49.53,49.95,49.53,49.92,1961900.0,35.4167,35.717,35.4167,35.6955,1961900.0
2013-03-15 10:40:00,49.91,50.04,49.77,49.8,2512200.0,35.6884,35.7813,35.5883,35.6097,2512200.0
2013-03-15 10:50:00,49.81,49.94,49.76,49.93,1535800.0,35.6169,35.7098,35.5811,35.7027,1535800.0
2013-03-15 11:00:00,49.92,50.06,49.87,50.04,1217900.0,35.6955,35.7956,35.6598,35.7813,1217900.0
2013-03-15 11:10:00,50.03,50.07,49.96,49.98,1256000.0,35.7742,35.8028,35.7241,35.7384,1256000.0
2013-03-15 11:20:00,49.97,50.01,49.92,49.93,870300.0,35.7313,35.7599,35.6955,35.7027,870300.0
2013-03-15 11:30:00,49.92,50.01,49.91,50.01,769400.0,35.6955,35.7599,35.6884,35.7599,769400.0
2013-03-15 11:40:00,50.01,50.01,49.94,49.96,499200.0,35.7599,35.7599,35.7098,35.7241,499200.0
2013-03-15 11:50:00,49.97,50.19,49.95,50.15,1109400.0,35.7313,35.8886,35.717,35.86,1109400.0
2013-03-15 12:00:00,50.16,50.17,50.05,50.09,583200.0,35.8671,35.8743,35.7885,35.8171,583200.0
2013-03-15 12:10:00,50.08,50.16,50.08,50.1,689200.0,35.8099,35.8671,35.8099,35.8242,689200.0
2013-03-15 12:20:00,50.1,50.14,50.05,50.11,1000400.0,35.8242,35.8528,35.7885,35.8314,1000400.0
2013-03-15 12:30:00,50.11,50.17,50.1,50.13,935700.0,35.8314,35.8743,35.8242,35.8457,935700.0
2013-03-15 12:40:00,50.13,50.24,50.12,50.22,623600.0,35.8457,35.9243,35.8385,35.91,623600.0
2013-03-15 12:50:00,50.22,50.28,50.16,50.28,735700.0,35.91,35.9529,35.8671,35.9529,735700.0
2013-03-15 13:00:00,50.28,50.29,50.12,50.14,993700.0,35.9529,35.9601,35.8385,35.8528,993700.0
2013-03-15 13:10:00,50.13,50.17,50.08,50.09,741300.0,35.8457,35.8743,35.8099,35.8171,741300.0
2013-03-15 13:20:00,50.09,50.1,49.96,50.0,903300.0,35.8171,35.8242,35.7241,35.7527,903300.0
2013-03-15 13:30:00,50.0,50.02,49.97,50.02,394500.0,35.7527,35.767,35.7313,35.767,394500.0
2013-03-15 13:40:00,50.02,50.03,49.96,49.98,525200.0,35.767,35.7742,35.7241,35.7384,525200.0
2013-03-15 13:50:00,49.98,50.03,49.95,49.98,553500.0,35.7384,35.7742,35.717,35.7384,553500.0
2013-03-15 14:00:00,49.97,49.99,49.83,49.85,884000.0,35.7313,35.7456,35.6312,35.6455,884000.0
2013-03-15 14:10:00,49.85,49.91,49.82,49.83,352100.0,35.6455,35.6884,35.624,35.6312,352100.0
2013-03-15 14:20:00,49.83,49.9,49.82,49.85,520500.0,35.6312,35.6812,35.624,35.6455,520500.0
2013-03-15 14:30:00,49.86,49.93,49.85,49.87,397600.0,35.6526,35.7027,35.6455,35.6598,397600.0
2013-03-15 14:40:00,49.87,49.94,49.86,49.93,496000.0,35.6598,35.7098,35.6526,35.7027,496000.0
2013-03-15 14:50:00,49.93,49.94,49.89,49.93,471100.0,35.7027,35.7098,35.6741,35.7027,471100.0
2013-03-15 15:00:00,49.93,49.95,49.83,49.86,703600.0,35.7027,35.717,35.6312,35.6526,703600.0
2013-03-15 15:10:00,49.86,49.91,49.84,49.91,361000.0,35.6526,35.6884,35.6383,35.6884,361000.0
2013-03-15 15:20:00,49.91,49.96,49.9,49.94,768200.0,35.6884,35.7241,35.6812,35.7098,768200.0
2013-03-15 15:30:00,49.95,50.0,49.93,49.97,833500.0,35.717,35.7527,35.7027,35.7313,833500.0
2013-03-15 15:40:00,49.96,50.01,49.96,49.98,785500.0,35.7241,35.7599,35.7241,35.7384,785500.0
2013-03-15 15:50:00,49.99,50.03,49.96,49.98,2449200.0,35.7456,35.7742,35.7241,35.7384,2449200.0
2013-03-18 09:30:00,49.18,49.27,48.95,49.1,3050700.0,35.1664,35.2307,35.0019,35.1092,3050700.0
2013-03-18 09:40:00,49.1,49.44,49.09,49.43,1662800.0,35.1092,35.3523,35.102,35.3451,1662800.0
2013-03-18 09:50:00,49.43,49.44,49.28,49.39,821000.0,35.3451,35.3523,35.2379,35.3165,821000.0
2013-03-18 10:00:00,49.39,49.48,49.26,49.3,1182200.0,35.3165,35.3809,35.2236,35.2522,1182200.0
2013-03-18 10:10:00,49.29,49.5,49.28,49.43,754900.0,35.245,35.3952,35.2379,35.3451,754900.0
2013-03-18 10:20:00,49.44,49.52,49.38,49.4,902800.0,35.3523,35.4095,35.3094,35.3237,902800.0
2013-03-18 10:30:00,49.4,49.42,49.26,49.32,765700.0,35.3237,35.338,35.2236,35.2665,765700.0
2013-03-18 10:40:00,49.32,49.42,49.22,49.41,641100.0,35.2665,35.338,35.195,35.3308,641100.0
2013-03-18 10:50:00,49.41,49.44,49.32,49.36,595600.0,35.3308,35.3523,35.2665,35.2951,595600.0
2013-03-18 11:00:00,49.36,49.5,49.26,49.38,700200.0,35.2951,35.3952,35.2236,35.3094,700200.0
2013-03-18 11:10:00,49.37,49.4,49.3,49.32,576700.0,35.3022,35.3237,35.2522,35.2665,576700.0
2013-03-18 11:20:00,49.33,49.4,49.3,49.36,472400.0,35.2736,35.3237,35.2522,35.2951,472400.0
2013-03-18 11:30:00,49.35,49.47,49.33,49.46,467400.0,35.2879,35.3737,35.2736,35.3666,467400.0
2013-03-18 11:40:00,49.47,49.49,49.39,49.43,393500.0,35.3737,35.388,35.3165,35.3451,393500.0
2013-03-18 11:50:00,49.44,49.56,49.43,49.55,625500.0,35.3523,35.4381,35.3451,35.431,625500.0
2013-03-18 12:00:00,49.55,49.62,49.49,49.57,581100.0,35.431,35.481,35.388,35.4453,581100.0
2013-03-18 12:10:00,49.58,49.65,49.54,49.54,384200.0,35.4524,35.5025,35.4238,35.4238,384200.0
2013-03-18 12:20:00,49.54,49.55,49.44,49.49,539300.0,35.4238,35.431,35.3523,35.388,539300.0
2013-03-18 12:30:00,49.49,49.53,49.45,49.51,297500.0,35.388,35.4167,35.3594,35.4024,297500.0
2013-03-18 12:40:00,49.51,49.53,49.47,49.5,265300.0,35.4024,35.4167,35.3737,35.3952,265300.0
2013-03-18 12:50:00,49.51,49.56,49.5,49.54,262800.0,35.4024,35.4381,35.3952,35.4238,262800.0
2013-03-18 13:00:00,49.52,49.53,49.48,49.5,248900.0,35.4095,35.4167,35.3809,35.3952,248900.0
2013-03-18 13:10:00,49.5,49.53,49.48,49.52,209500.0,35.3952,35.4167,35.3809,35.4095,209500.0
2013-03-18 13:20:00,49.51,49.57,49.49,49.5,244100.0,35.4024,35.4453,35.388,35.3952,244100.0
2013-03-18 13:30:00,49.5,49.52,49.4,49.45,328700.0,35.3952,35.4095,35.3237,35.3594,328700.0
2013-03-18 13:40:00,49.44,49.47,49.4,49.44,207100.0,35.3523,35.3737,35.3237,35.3523,207100.0
2013-03-18 13:50:00,49.44,49.47,49.38,49.39,205300.0,35.3523,35.3737,35.3094,35.3165,205300.0
2013-03-18 14:00:00,49.39,49.5,49.38,49.48,243500.0,35.3165,35.3952,35.3094,35.3809,243500.0
2013-03-18 14:10:00,49.48,49.51,49.46,49.48,267300.0,35.3809,35.4024,35.3666,35.3809,267300.0
2013-03-18 14:20:00,49.49,49.65,49.47,49.64,475700.0,35.388,35.5025,35.3737,35.4953,475700.0
2013-03-18 14:30:00,49.64,49.66,49.55,49.59,432300.0,35.4953,35.5096,35.431,35.4596,432300.0
2013-03-18 14:40:00,49.59,49.66,49.58,49.65,395400.0,35.4596,35.5096,35.4524,35.5025,395400.0
2013-03-18 14:50:00,49.64,49.64,49.54,49.59,472700.0,35.4953,35.4953,35.4238,35.4596,472700.0
2013-03-18 15:00:00,49.59,49.63,49.52,49.59,437800.0,35.4596,35.4882,35.4095,35.4596,437800.0
2013-03-18 15:10:00,49.6,49.66,49.5,49.52,472300.0,35.4667,35.5096,35.3952,35.4095,472300.0
2013-03-18 15:20:00,49.53,49.58,49.43,49.48,731200.0,35.4167,35.4524,35.3451,35.3809,731200.0
2013-03-18 15:30:00,49.48,49.51,49.39,49.44,979700.0,35.3809,35.4024,35.3165,35.3523,979700.0
2013-03-18 15:40:00,49.43,49.5,49.35,49.48,1159500.0,35.3451,35.3952,35.2879,35.3809,1159500.0
2013-03-18 15:50:00,49.47,49.54,49.43,49.54,1457200.0,35.3737,35.4238,35.3451,35.4238,1457200.0
2013-03-19 09:30:00,49.64,49.87,49.61,49.71,915300.0,35.4953,35.6598,35.4739,35.5454,915300.0
2013-03-19 09:40:00,49.71,49.99,49.66,49.93,947600.0,35.5454,35.7456,35.5096,35.7027,947600.0
2013-03-19 09:50:00,49.93,49.94,49.8,49.8,682800.0,35.7027,35.7098,35.6097,35.6097,682800.0
2013-03-19 10:00:00,49.8,49.84,49.76,49.8,480900.0,35.6097,35.6383,35.5811,35.6097,480900.0
2013-03-19 10:10:00,49.79,49.85,49.76,49.82,518900.0,35.6026,35.6455,35.5811,35.624,518900.0
2013-03-19 10:20:00,49.82,49.83,49.67,49.7,787200.0,35.624,35.6312,35.5168,35.5382,787200.0
2013-03-19 10:30:00,49.7,49.73,49.6,49.66,570100.0,35.5382,35.5597,35.4667,35.5096,570100.0
2013-03-19 10:40:00,49.66,49.69,49.37,49.4,1170900.0,35.5096,35.5311,35.3022,35.3237,1170900.0
2013-03-19 10:50:00,49.41,49.53,49.41,49.53,473400.0,35.3308,35.4167,35.3308,35.4167,473400.0
2013-03-19 11:00:00,49.53,49.53,49.39,49.42,407600.0,35.4167,35.4167,35.3165,35.338,407600.0
2013-03-19 11:10:00,49.43,49.5,49.42,49.44,352000.0,35.3451,35.3952,35.338,35.3523,352000.0
2013-03-19 11:20:00,49.43,49.47,49.34,49.36,421700.0,35.3451,35.3737,35.2808,35.2951,421700.0
2013-03-19 11:30:00,49.36,49.44,49.31,49.33,487700.0,35.2951,35.3523,35.2593,35.2736,487700.0
2013-03-19 11:40:00,49.34,49.41,49.17,49.18,621200.0,35.2808,35.3308,35.1592,35.1664,621200.0
2013-03-19 11:50:00,49.17,49.19,48.95,48.96,876000.0,35.1592,35.1735,35.0019,35.0091,876000.0
2013-03-19 12:00:00,48.95,49.08,48.9,48.91,1069600.0,35.0019,35.0949,34.9662,34.9733,1069600.0
2013-03-19 12:10:00,48.91,48.92,48.72,48.82,1155200.0,34.9733,34.9805,34.8375,34.909,1155200.0
2013-03-19 12:20:00,48.83,49.05,48.83,49.01,561400.0,34.9161,35.0734,34.9161,35.0448,561400.0
2013-03-19 12:30:00,49.02,49.02,48.88,48.96,373100.0,35.052,35.052,34.9519,35.0091,373100.0
2013-03-19 12:40:00,48.97,49.08,48.96,48.99,352200.0,35.0162,35.0949,35.0091,35.0305,352200.0
2013-03-19 12:50:00,48.99,49.02,48.93,48.98,247600.0,35.0305,35.052,34.9876,35.0234,247600.0
2013-03-19 13:00:00,48.98,49.04,48.95,49.0,208600.0,35.0234,35.0663,35.0019,35.0377,208600.0
2013-03-19 13:10:00,49.01,49.01,48.78,48.79,456600.0,35.0448,35.0448,34.8804,34.8875,456600.0
2013-03-19 13:20:00,48.79,48.81,48.68,48.76,553300.0,34.8875,34.9018,34.8089,34.8661,553300.0
2013-03-19 13:30:00,48.76,48.89,48.75,48.75,492300.0,34.8661,34.959,34.8589,34.8589,492300.0
2013-03-19 13:40:00,48.74,48.84,48.71,48.82,262900.0,34.8518,34.9233,34.8303,34.909,262900.0
2013-03-19 13:50:00,48.82,48.83,48.76,48.79,429000.0,34.909,34.9161,34.8661,34.8875,429000.0
2013-03-19 14:00:00,48.79,48.9,48.77,48.86,349700.0,34.8875,34.9662,34.8732,34.9376,349700.0
2013-03-19 14:10:00,48.86,48.97,48.81,48.81,507600.0,34.9376,35.0162,34.9018,34.9018,507600.0
2013-03-19 14:20:00,48.81,49.03,48.8,49.03,367700.0,34.9018,35.0591,34.8947,35.0591,367700.0
2013-03-19 14:30:00,49.02,49.14,49.01,49.1,487000.0,35.052,35.1378,35.0448,35.1092,487000.0
2013-03-19 14:40:00,49.1,49.11,49.0,49.02,345200.0,35.1092,35.1163,35.0377,35.052,345200.0
2013-03-19 14:50:00,49.02,49.04,48.98,49.02,268500.0,35.052,35.0663,35.0234,35.052,268500.0
2013-03-19 15:00:00,49.02,49.09,48.93,49.02,429700.0,35.052,35.102,34.9876,35.052,429700.0
2013-03-19 15:10:00,49.02,49.36,48.99,49.2,1088700.0,35.052,35.2951,35.0305,35.1807,1088700.0
2013-03-19 15:20:00,49.21,49.24,49.04,49.1,701400.0,35.1878,35.2093,35.0663,35.1092,701400.0
2013-03-19 15:30:00,49.1,49.17,49.01,49.15,491900.0,35.1092,35.1592,35.0448,35.1449,491900.0
2013-03-19 15:40:00,49.15,49.2,49.11,49.16,673400.0,35.1449,35.1807,35.1163,35.1521,673400.0
2013-03-19 15:50:00,49.16,49.29,49.16,49.2,1188300.0,35.1521,35.245,35.1521,35.1807,1188300.0
2013-03-20 09:30:00,49.56,49.64,49.36,49.47,872000.0,35.4381,35.4953,35.2951,35.3737,872000.0
2013-03-20 09:40:00,49.48,49.49,49.19,49.37,657700.0,35.3809,35.388,35.1735,35.3022,657700.0
2013-03-20 09:50:00,49.38,49.44,49.22,49.26,469100.0,35.3094,35.3523,35.195,35.2236,469100.0
2013-03-20 10:00:00,49.27,49.37,49.22,49.23,470600.0,35.2307,35.3022,35.195,35.2021,470600.0
2013-03-20 10:10:00,49.23,49.28,49.15,49.21,742300.0,35.2021,35.2379,35.1449,35.1878,742300.0
2013-03-20 10:20:00,49.22,49.25,49.04,49.13,1204900.0,35.195,35.2164,35.0663,35.1306,1204900.0
2013-03-20 10:30:00,49.13,49.24,49.1,49.16,675500.0,35.1306,35.2093,35.1092,35.1521,675500.0
2013-03-20 10:40:00,49.16,49.18,49.07,49.15,599300.0,35.1521,35.1664,35.0877,35.1449,599300.0
2013-03-20 10:50:00,49.16,49.2,49.09,49.2,589400.0,35.1521,35.1807,35.102,35.1807,589400.0
2013-03-20 11:00:00,49.2,49.22,49.12,49.17,371200.0,35.1807,35.195,35.1235,35.1592,371200.0
2013-03-20 11:10:00,49.17,49.21,49.12,49.13,347800.0,35.1592,35.1878,35.1235,35.1306,347800.0
2013-03-20 11:20:00,49.13,49.19,49.09,49.14,384000.0,35.1306,35.1735,35.102,35.1378,384000.0
2013-03-20 11:30:00,49.14,49.19,49.12,49.19,247200.0,35.1378,35.1735,35.1235,35.1735,247200.0
2013-03-20 11:40:00,49.18,49.2,49.1,49.11,290900.0,35.1664,35.1807,35.1092,35.1163,290900.0
2013-03-20 11:50:00,49.12,49.17,49.09,49.15,322300.0,35.1235,35.1592,35.102,35.1449,322300.0
2013-03-20 12:00:00,49.15,49.2,49.13,49.18,244600.0,35.1449,35.1807,35.1306,35.1664,244600.0
2013-03-20 12:10:00,49.18,49.23,49.17,49.18,293000.0,35.1664,35.2021,35.1592,35.1664,293000.0
2013-03-20 12:20:00,49.18,49.31,49.18,49.28,284900.0,35.1664,35.2593,35.1664,35.2379,284900.0
2013-03-20 12:30:00,49.28,49.33,49.26,49.31,267100.0,35.2379,35.2736,35.2236,35.2593,267100.0
2013-03-20 12:40:00,49.31,49.34,49.26,49.32,287100.0,35.2593,35.2808,35.2236,35.2665,287100.0
2013-03-20 12:50:00,49.31,49.33,49.28,49.32,166900.0,35.2593,35.2736,35.2379,35.2665,166900.0
2013-03-20 13:00:00,49.3,49.33,49.3,49.32,144900.0,35.2522,35.2736,35.2522,35.2665,144900.0
2013-03-20 13:10:00,49.32,49.33,49.29,49.3,187800.0,35.2665,35.2736,35.245,35.2522,187800.0
2013-03-20 13:20:00,49.29,49.33,49.29,49.32,210400.0,35.245,35.2736,35.245,35.2665,210400.0
2013-03-20 13:30:00,49.33,49.34,49.28,49.29,210200.0,35.2736,35.2808,35.2379,35.245,210200.0
2013-03-20 13:40:00,49.3,49.32,49.24,49.26,189300.0,35.2522,35.2665,35.2093,35.2236,189300.0
2013-03-20 13:50:00,49.26,49.27,49.16,49.24,382400.0,35.2236,35.2307,35.1521,35.2093,382400.0
2013-03-20 14:00:00,49.24,49.3,49.19,49.22,370000.0,35.2093,35.2522,35.1735,35.195,370000.0
2013-03-20 14:10:00,49.22,49.34,49.22,49.32,257100.0,35.195,35.2808,35.195,35.2665,257100.0
2013-03-20 14:20:00,49.32,49.45,49.29,49.44,775700.0,35.2665,35.3594,35.245,35.3523,775700.0
2013-03-20 14:30:00,49.44,49.45,49.31,49.33,515800.0,35.3523,35.3594,35.2593,35.2736,515800.0
2013-03-20 14:40:00,49.34,49.36,49.25,49.27,375500.0,35.2808,35.2951,35.2164,35.2307,375500.0
2013-03-20 14:50:00,49.26,49.29,49.21,49.22,310900.0,35.2236,35.245,35.1878,35.195,310900.0
2013-03-20 15:00:00,49.21,49.25,49.16,49.24,508700.0,35.1878,35.2164,35.1521,35.2093,508700.0
2013-03-20 15:10:00,49.24,49.29,49.23,49.28,307500.0,35.2093,35.245,35.2021,35.2379,307500.0
2013-03-20 15:20:00,49.28,49.29,49.2,49.25,321500.0,35.2379,35.245,35.1807,35.2164,321500.0
2013-03-20 15:30:00,49.24,49.25,49.15,49.22,341300.0,35.2093,35.2164,35.1449,35.195,341300.0
2013-03-20 15:40:00,49.22,49.33,49.21,49.3,770400.0,35.195,35.2736,35.1878,35.2522,770400.0
2013-03-20 15:50:00,49.31,49.31,49.05,49.12,1749700.0,35.2593,35.2593,35.0734,35.1235,1749700.0
2013-03-21 09:30:00,48.79,49.01,48.77,48.98,1103700.0,34.8875,35.0448,34.8732,35.0234,1103700.0
2013-03-21 09:40:00,48.99,49.1,48.94,49.07,736800.0,35.0305,35.1092,34.9948,35.0877,736800.0
2013-03-21 09:50:00,49.07,49.23,49.02,49.18,631600.0,35.0877,35.2021,35.052,35.1664,631600.0
2013-03-21 10:00:00,49.18,49.23,49.08,49.15,916000.0,35.1664,35.2021,35.0949,35.1449,916000.0
2013-03-21 10:10:00,49.15,49.16,48.99,49.01,584700.0,35.1449,35.1521,35.0305,35.0448,584700.0
2013-03-21 10:20:00,49.01,49.09,48.94,49.08,602300.0,35.0448,35.102,34.9948,35.0949,602300.0
2013-03-21 10:30:00,49.08,49.1,49.01,49.02,333600.0,35.0949,35.1092,35.0448,35.052,333600.0
2013-03-21 10:40:00,49.01,49.1,48.99,48.99,625900.0,35.0448,35.1092,35.0305,35.0305,625900.0
2013-03-21 10:50:00,49.0,49.03,48.98,49.01,385800.0,35.0377,35.0591,35.0234,35.0448,385800.0
2013-03-21 11:00:00,49.0,49.03,48.94,49.0,492800.0,35.0377,35.0591,34.9948,35.0377,492800.0
2013-03-21 11:10:00,49.0,49.02,48.92,49.0,380500.0,35.0377,35.052,34.9805,35.0377,380500.0
2013-03-21 11:20:00,49.0,49.01,48.95,48.97,529700.0,35.0377,35.0448,35.0019,35.0162,529700.0
2013-03-21 11:30:00,48.97,49.01,48.94,49.0,319400.0,35.0162,35.0448,34.9948,35.0377,319400.0
2013-03-21 11:40:00,49.0,49.06,48.97,48.99,425100.0,35.0377,35.0806,35.0162,35.0305,425100.0
2013-03-21 11:50:00,48.99,49.04,48.97,49.02,334500.0,35.0305,35.0663,35.0162,35.052,334500.0
2013-03-21 12:00:00,49.02,49.06,49.0,49.0,191600.0,35.052,35.0806,35.0377,35.0377,191600.0
2013-03-21 12:10:00,49.0,49.01,48.91,48.92,292000.0,35.0377,35.0448,34.9733,34.9805,292000.0
2013-03-21 12:20:00,48.91,48.92,48.81,48.84,364500.0,34.9733,34.9805,34.9018,34.9233,364500.0
2013-03-21 12:30:00,48.85,48.87,48.78,48.81,417600.0,34.9304,34.9447,34.8804,34.9018,417600.0
2013-03-21 12:40:00,48.8,48.81,48.74,48.76,469400.0,34.8947,34.9018,34.8518,34.8661,469400.0
2013-03-21 12:50:00,48.75,48.8,48.75,48.76,357600.0,34.8589,34.8947,34.8589,34.8661,357600.0
2013-03-21 13:00:00,48.76,48.8,48.72,48.77,253200.0,34.8661,34.8947,34.8375,34.8732,253200.0
2013-03-21 13:10:00,48.78,48.79,48.57,48.59,685900.0,34.8804,34.8875,34.7302,34.7445,685900.0
2013-03-21 13:20:00,48.58,48.66,48.57,48.6,560000.0,34.7373,34.7946,34.7302,34.7517,560000.0
2013-03-21 13:30:00,48.6,48.62,48.54,48.59,439700.0,34.7517,34.766,34.7087,34.7445,439700.0
2013-03-21 13:40:00,48.6,48.69,48.58,48.65,352300.0,34.7517,34.816,34.7373,34.7874,352300.0
2013-03-21 13:50:00,48.65,48.68,48.62,48.64,262800.0,34.7874,34.8089,34.766,34.7803,262800.0
2013-03-21 14:00:00,48.64,48.64,48.35,48.51,948600.0,34.7803,34.7803,34.5729,34.6873,948600.0
2013-03-21 14:10:00,48.51,48.69,48.45,48.64,628500.0,34.6873,34.816,34.6444,34.7803,628500.0
2013-03-21 14:20:00,48.65,48.66,48.47,48.48,499400.0,34.7874,34.7946,34.6587,34.6658,499400.0
2013-03-21 14:30:00,48.49,48.54,48.47,48.5,427000.0,34.673,34.7087,34.6587,34.6801,427000.0
2013-03-21 14:40:00,48.5,48.59,48.5,48.52,356900.0,34.6801,34.7445,34.6801,34.6944,356900.0
2013-03-21 14:50:00,48.52,48.55,48.48,48.54,331500.0,34.6944,34.7159,34.6658,34.7087,331500.0
2013-03-21 15:00:00,48.54,48.64,48.51,48.55,291500.0,34.7087,34.7803,34.6873,34.7159,291500.0
2013-03-21 15:10:00,48.55,48.58,48.42,48.43,376800.0,34.7159,34.7373,34.6229,34.6301,376800.0
2013-03-21 15:20:00,48.42,48.53,48.41,48.53,438700.0,34.6229,34.7016,34.6158,34.7016,438700.0
2013-03-21 15:30:00,48.53,48.54,48.47,48.5,517300.0,34.7016,34.7087,34.6587,34.6801,517300.0
2013-03-21 15:40:00,48.5,48.5,48.38,48.41,937100.0,34.6801,34.6801,34.5943,34.6158,937100.0
2013-03-21 15:50:00,48.41,48.47,48.35,48.36,1533700.0,34.6158,34.6587,34.5729,34.58,1533700.0
2013-03-22 09:30:00,48.65,48.79,48.46,48.61,1397700.0,34.7874,34.8875,34.6515,34.7588,1397700.0
2013-03-22 09:40:00,48.58,48.62,48.34,48.35,744800.0,34.7373,34.766,34.5657,34.5729,744800.0
2013-03-22 09:50:00,48.34,48.44,48.34,48.43,544900.0,34.5657,34.6372,34.5657,34.6301,544900.0
2013-03-22 10:00:00,48.42,48.54,48.41,48.54,895600.0,34.6229,34.7087,34.6158,34.7087,895600.0
2013-03-22 10:10:00,48.54,48.67,48.51,48.64,776500.0,34.7087,34.8017,34.6873,34.7803,776500.0
2013-03-22 10:20:00,48.65,48.85,48.63,48.78,783000.0,34.7874,34.9304,34.7731,34.8804,783000.0
2013-03-22 10:30:00,48.78,48.8,48.53,48.63,527800.0,34.8804,34.8947,34.7016,34.7731,527800.0
2013-03-22 10:40:00,48.63,48.76,48.62,48.67,604600.0,34.7731,34.8661,34.766,34.8017,604600.0
2013-03-22 10:50:00,48.66,48.7,48.59,48.7,530700.0,34.7946,34.8232,34.7445,34.8232,530700.0
2013-03-22 11:00:00,48.7,48.99,48.69,48.99,1154200.0,34.8232,35.0305,34.816,35.0305,1154200.0
2013-03-22 11:10:00,48.98,49.0,48.86,48.9,582800.0,35.0234,35.0377,34.9376,34.9662,582800.0
2013-03-22 11:20:00,48.91,48.96,48.88,48.9,537900.0,34.9733,35.0091,34.9519,34.9662,537900.0
2013-03-22 11:30:00,48.91,48.98,48.86,48.9,402100.0,34.9733,35.0234,34.9376,34.9662,402100.0
2013-03-22 11:40:00,48.9,48.91,48.82,48.85,292300.0,34.9662,34.9733,34.909,34.9304,292300.0
2013-03-22 11:50:00,48.84,48.85,48.73,48.75,408800.0,34.9233,34.9304,34.8446,34.8589,408800.0
2013-03-22 12:00:00,48.75,48.81,48.75,48.8,479600.0,34.8589,34.9018,34.8589,34.8947,479600.0
2013-03-22 12:10:00,48.8,48.81,48.72,48.73,419600.0,34.8947,34.9018,34.8375,34.8446,419600.0
2013-03-22 12:20:00,48.73,48.76,48.69,48.7,515500.0,34.8446,34.8661,34.816,34.8232,515500.0
2013-03-22 12:30:00,48.71,48.72,48.68,48.71,249200.0,34.8303,34.8375,34.8089,34.8303,249200.0
2013-03-22 12:40:00,48.72,48.72,48.61,48.65,365000.0,34.8375,34.8375,34.7588,34.7874,365000.0
2013-03-22 12:50:00,48.65,48.69,48.62,48.68,249400.0,34.7874,34.816,34.766,34.8089,249400.0
2013-03-22 13:00:00,48.68,48.71,48.61,48.68,374700.0,34.8089,34.8303,34.7588,34.8089,374700.0
2013-03-22 13:10:00,48.68,48.7,48.65,48.7,198600.0,34.8089,34.8232,34.7874,34.8232,198600.0
2013-03-22 13:20:00,48.7,48.79,48.67,48.77,289000.0,34.8232,34.8875,34.8017,34.8732,289000.0
2013-03-22 13:30:00,48.76,48.82,48.7,48.71,205700.0,34.8661,34.909,34.8232,34.8303,205700.0
2013-03-22 13:40:00,48.71,48.74,48.65,48.66,158900.0,34.8303,34.8518,34.7874,34.7946,158900.0
2013-03-22 13:50:00,48.67,48.68,48.61,48.65,180600.0,34.8017,34.8089,34.7588,34.7874,180600.0
2013-03-22 14:00:00,48.65,48.68,48.59,48.6,425900.0,34.7874,34.8089,34.7445,34.7517,425900.0
2013-03-22 14:10:00,48.59,48.66,48.59,48.65,209100.0,34.7445,34.7946,34.7445,34.7874,209100.0
2013-03-22 14:20:00,48.65,48.74,48.65,48.71,202400.0,34.7874,34.8518,34.7874,34.8303,202400.0
2013-03-22 14:30:00,48.71,48.73,48.63,48.73,231300.0,34.8303,34.8446,34.7731,34.8446,231300.0
2013-03-22 14:40:00,48.73,48.76,48.71,48.75,165300.0,34.8446,34.8661,34.8303,34.8589,165300.0
2013-03-22 14:50:00,48.74,48.75,48.69,48.71,247900.0,34.8518,34.8589,34.816,34.8303,247900.0
2013-03-22 15:00:00,48.71,48.71,48.62,48.65,563700.0,34.8303,34.8303,34.766,34.7874,563700.0
2013-03-22 15:10:00,48.66,48.75,48.65,48.71,288900.0,34.7946,34.8589,34.7874,34.8303,288900.0
2013-03-22 15:20:00,48.71,48.72,48.61,48.65,442800.0,34.8303,34.8375,34.7588,34.7874,442800.0
2013-03-22 15:30:00,48.65,48.77,48.65,48.74,382200.0,34.7874,34.8732,34.7874,34.8518,382200.0
2013-03-22 15:40:00,48.74,48.77,48.62,48.62,747900.0,34.8518,34.8732,34.766,34.766,747900.0
2013-03-22 15:50:00,48.63,48.78,48.58,48.78,1613400.0,34.7731,34.8804,34.7373,34.8804,1613400.0
2013-03-25 09:30:00,49.04,49.24,48.94,49.13,1275500.0,35.0663,35.2093,34.9948,35.1306,1275500.0
2013-03-25 09:40:00,49.13,49.22,49.03,49.19,717300.0,35.1306,35.195,35.0591,35.1735,717300.0
2013-03-25 09:50:00,49.19,49.3,49.11,49.3,479100.0,35.1735,35.2522,35.1163,35.2522,479100.0
2013-03-25 10:00:00,49.3,49.32,49.13,49.16,734700.0,35.2522,35.2665,35.1306,35.1521,734700.0
2013-03-25 10:10:00,49.16,49.18,49.04,49.08,457900.0,35.1521,35.1664,35.0663,35.0949,457900.0
2013-03-25 10:20:00,49.09,49.11,48.98,49.06,705600.0,35.102,35.1163,35.0234,35.0806,705600.0
2013-03-25 10:30:00,49.06,49.13,49.0,49.0,681300.0,35.0806,35.1306,35.0377,35.0377,681300.0
2013-03-25 10:40:00,49.0,49.02,48.78,48.82,1011900.0,35.0377,35.052,34.8804,34.909,1011900.0
2013-03-25 10:50:00,48.82,48.86,48.68,48.7,531600.0,34.909,34.9376,34.8089,34.8232,531600.0
2013-03-25 11:00:00,48.7,48.7,48.57,48.66,677000.0,34.8232,34.8232,34.7302,34.7946,677000.0
2013-03-25 11:10:00,48.67,48.68,48.45,48.47,754100.0,34.8017,34.8089,34.6444,34.6587,754100.0
2013-03-25 11:20:00,48.46,48.48,48.4,48.41,712300.0,34.6515,34.6658,34.6086,34.6158,712300.0
2013-03-25 11:30:00,48.42,48.54,48.37,48.52,643700.0,34.6229,34.7087,34.5872,34.6944,643700.0
2013-03-25 11:40:00,48.52,48.56,48.44,48.55,605600.0,34.6944,34.723,34.6372,34.7159,605600.0
2013-03-25 11:50:00,48.54,48.57,48.49,48.53,346700.0,34.7087,34.7302,34.673,34.7016,346700.0
2013-03-25 12:00:00,48.54,48.57,48.51,48.52,217100.0,34.7087,34.7302,34.6873,34.6944,217100.0
2013-03-25 12:10:00,48.51,48.55,48.45,48.53,303800.0,34.6873,34.7159,34.6444,34.7016,303800.0
2013-03-25 12:20:00,48.53,48.53,48.35,48.36,422800.0,34.7016,34.7016,34.5729,34.58,422800.0
2013-03-25 12:30:00,48.37,48.39,48.3,48.35,429800.0,34.5872,34.6015,34.5371,34.5729,429800.0
2013-03-25 12:40:00,48.35,48.36,48.3,48.32,236200.0,34.5729,34.58,34.5371,34.5514,236200.0
2013-03-25 12:50:00,48.31,48.32,48.19,48.22,569400.0,34.5443,34.5514,34.4585,34.4799,569400.0
2013-03-25 13:00:00,48.22,48.31,48.16,48.25,492900.0,34.4799,34.5443,34.437,34.5014,492900.0
2013-03-25 13:10:00,48.25,48.31,48.18,48.24,374400.0,34.5014,34.5443,34.4513,34.4942,374400.0
2013-03-25 13:20:00,48.24,48.46,48.21,48.43,507300.0,34.4942,34.6515,34.4728,34.6301,507300.0
2013-03-25 13:30:00,48.42,48.42,48.33,48.35,294900.0,34.6229,34.6229,34.5586,34.5729,294900.0
2013-03-25 13:40:00,48.35,48.56,48.33,48.55,408700.0,34.5729,34.723,34.5586,34.7159,408700.0
2013-03-25 13:50:00,48.55,48.69,48.51,48.61,473100.0,34.7159,34.816,34.6873,34.7588,473100.0
2013-03-25 14:00:00,48.61,48.63,48.51,48.62,281700.0,34.7588,34.7731,34.6873,34.766,281700.0
2013-03-25 14:10:00,48.62,48.67,48.52,48.58,321900.0,34.766,34.8017,34.6944,34.7373,321900.0
2013-03-25 14:20:00,48.58,48.68,48.57,48.58,321400.0,34.7373,34.8089,34.7302,34.7373,321400.0
2013-03-25 14:30:00,48.58,48.61,48.53,48.55,270900.0,34.7373,34.7588,34.7016,34.7159,270900.0
2013-03-25 14:40:00,48.56,48.59,48.49,48.5,311100.0,34.723,34.7445,34.673,34.6801,311100.0
2013-03-25 14:50:00,48.51,48.57,48.48,48.51,251800.0,34.6873,34.7302,34.6658,34.6873,251800.0
2013-03-25 15:00:00,48.52,48.52,48.38,48.39,420900.0,34.6944,34.6944,34.5943,34.6015,420900.0
2013-03-25 15:10:00,48.39,48.47,48.36,48.36,322400.0,34.6015,34.6587,34.58,34.58,322400.0
2013-03-25 15:20:00,48.37,48.41,48.3,48.36,437100.0,34.5872,34.6158,34.5371,34.58,437100.0
2013-03-25 15:30:00,48.35,48.46,48.35,48.46,539800.0,34.5729,34.6515,34.5729,34.6515,539800.0
2013-03-25 15:40:00,48.46,48.48,48.39,48.4,659500.0,34.6515,34.6658,34.6015,34.6086,659500.0
2013-03-25 15:50:00,48.4,48.57,48.4,48.53,1428300.0,34.6086,34.7302,34.6086,34.7016,1428300.0
2013-03-26 09:30:00,48.68,48.81,48.64,48.76,723500.0,34.8089,34.9018,34.7803,34.8661,723500.0
2013-03-26 09:40:00,48.77,48.97,48.75,48.88,524700.0,34.8732,35.0162,34.8589,34.9519,524700.0
2013-03-26 09:50:00,48.86,48.95,48.83,48.86,428100.0,34.9376,35.0019,34.9161,34.9376,428100.0
2013-03-26 10:00:00,48.86,48.9,48.71,48.82,1271800.0,34.9376,34.9662,34.8303,34.909,1271800.0
2013-03-26 10:10:00,48.81,48.88,48.77,48.79,335000.0,34.9018,34.9519,34.8732,34.8875,335000.0
2013-03-26 10:20:00,48.79,48.89,48.77,48.88,370800.0,34.8875,34.959,34.8732,34.9519,370800.0
2013-03-26 10:30:00,48.89,48.95,48.61,48.61,731400.0,34.959,35.0019,34.7588,34.7588,731400.0
2013-03-26 10:40:00,48.61,48.62,48.32,48.46,1309200.0,34.7588,34.766,34.5514,34.6515,1309200.0
2013-03-26 10:50:00,48.46,48.65,48.42,48.6,621500.0,34.6515,34.7874,34.6229,34.7517,621500.0
2013-03-26 11:00:00,48.6,48.67,48.58,48.63,339100.0,34.7517,34.8017,34.7373,34.7731,339100.0
2013-03-26 11:10:00,48.62,48.64,48.46,48.52,440600.0,34.766,34.7803,34.6515,34.6944,440600.0
2013-03-26 11:20:00,48.52,48.52,48.44,48.45,362200.0,34.6944,34.6944,34.6372,34.6444,362200.0
2013-03-26 11:30:00,48.44,48.54,48.42,48.52,295000.0,34.6372,34.7087,34.6229,34.6944,295000.0
2013-03-26 11:40:00,48.52,48.67,48.51,48.66,401100.0,34.6944,34.8017,34.6873,34.7946,401100.0
2013-03-26 11:50:00,48.66,48.68,48.53,48.53,258400.0,34.7946,34.8089,34.7016,34.7016,258400.0
2013-03-26 12:00:00,48.52,48.63,48.52,48.6,194800.0,34.6944,34.7731,34.6944,34.7517,194800.0
2013-03-26 12:10:00,48.61,48.61,48.52,48.54,165900.0,34.7588,34.7588,34.6944,34.7087,165900.0
2013-03-26 12:20:00,48.55,48.56,48.48,48.56,159700.0,34.7159,34.723,34.6658,34.723,159700.0
2013-03-26 12:30:00,48.55,48.6,48.54,48.59,98600.0,34.7159,34.7517,34.7087,34.7445,98600.0
2013-03-26 12:40:00,48.6,48.62,48.56,48.56,121900.0,34.7517,34.766,34.723,34.723,121900.0
2013-03-26 12:50:00,48.56,48.58,48.53,48.54,109800.0,34.723,34.7373,34.7016,34.7087,109800.0
2013-03-26 13:00:00,48.54,48.58,48.52,48.58,97100.0,34.7087,34.7373,34.6944,34.7373,97100.0
2013-03-26 13:10:00,48.58,48.58,48.54,48.55,201500.0,34.7373,34.7373,34.7087,34.7159,201500.0
2013-03-26 13:20:00,48.55,48.59,48.55,48.57,217200.0,34.7159,34.7445,34.7159,34.7302,217200.0
2013-03-26 13:30:00,48.57,48.58,48.54,48.56,176100.0,34.7302,34.7373,34.7087,34.723,176100.0
2013-03-26 13:40:00,48.56,48.57,48.51,48.52,201100.0,34.723,34.7302,34.6873,34.6944,201100.0
2013-03-26 13:50:00,48.53,48.58,48.53,48.54,150000.0,34.7016,34.7373,34.7016,34.7087,150000.0
2013-03-26 14:00:00,48.55,48.56,48.52,48.53,124200.0,34.7159,34.723,34.6944,34.7016,124200.0
2013-03-26 14:10:00,48.52,48.53,48.47,48.51,425300.0,34.6944,34.7016,34.6587,34.6873,425300.0
2013-03-26 14:20:00,48.51,48.55,48.47,48.48,452500.0,34.6873,34.7159,34.6587,34.6658,452500.0
2013-03-26 14:30:00,48.48,48.51,48.46,48.51,194500.0,34.6658,34.6873,34.6515,34.6873,194500.0
2013-03-26 14:40:00,48.51,48.53,48.5,48.52,145500.0,34.6873,34.7016,34.6801,34.6944,145500.0
2013-03-26 14:50:00,48.52,48.52,48.43,48.45,366500.0,34.6944,34.6944,34.6301,34.6444,366500.0
2013-03-26 15:00:00,48.46,48.48,48.43,48.43,452600.0,34.6515,34.6658,34.6301,34.6301,452600.0
2013-03-26 15:10:00,48.44,48.55,48.43,48.5,451100.0,34.6372,34.7159,34.6301,34.6801,451100.0
2013-03-26 15:20:00,48.51,48.56,48.49,48.53,370400.0,34.6873,34.723,34.673,34.7016,370400.0
2013-03-26 15:30:00,48.53,48.61,48.52,48.61,442600.0,34.7016,34.7588,34.6944,34.7588,442600.0
2013-03-26 15:40:00,48.61,48.67,48.59,48.67,488900.0,34.7588,34.8017,34.7445,34.8017,488900.0
2013-03-26 15:50:00,48.67,48.67,48.55,48.64,1186200.0,34.8017,34.8017,34.7159,34.7803,1186200.0
2013-03-27 09:30:00,48.2,48.31,47.84,48.12,1621500.0,34.4656,34.5443,34.2082,34.4084,1621500.0
2013-03-27 09:40:00,48.11,48.27,48.02,48.04,828900.0,34.4013,34.5157,34.3369,34.3512,828900.0
2013-03-27 09:50:00,48.03,48.07,47.93,48.02,902800.0,34.3441,34.3727,34.2726,34.3369,902800.0
2013-03-27 10:00:00,48.01,48.11,47.94,48.0,558600.0,34.3298,34.4013,34.2797,34.3226,558600.0
2013-03-27 10:10:00,48.0,48.01,47.87,47.89,516800.0,34.3226,34.3298,34.2297,34.244,516800.0
2013-03-27 10:20:00,47.89,47.98,47.88,47.94,543200.0,34.244,34.3083,34.2368,34.2797,543200.0
2013-03-27 10:30:00,47.94,47.95,47.8,47.8,784700.0,34.2797,34.2869,34.1796,34.1796,784700.0
2013-03-27 10:40:00,47.8,47.9,47.73,47.74,1129300.0,34.1796,34.2511,34.1296,34.1367,1129300.0
2013-03-27 10:50:00,47.73,47.86,47.72,47.76,735000.0,34.1296,34.2225,34.1224,34.151,735000.0
2013-03-27 11:00:00,47.77,47.81,47.56,47.68,943800.0,34.1582,34.1868,34.008,34.0938,943800.0
2013-03-27 11:10:00,47.68,47.83,47.66,47.73,770700.0,34.0938,34.2011,34.0795,34.1296,770700.0
2013-03-27 11:20:00,47.74,47.81,47.74,47.77,504600.0,34.1367,34.1868,34.1367,34.1582,504600.0
2013-03-27 11:30:00,47.77,47.79,47.74,47.78,588800.0,34.1582,34.1725,34.1367,34.1653,588800.0
2013-03-27 11:40:00,47.78,47.79,47.74,47.79,329200.0,34.1653,34.1725,34.1367,34.1725,329200.0
2013-03-27 11:50:00,47.79,47.91,47.75,47.76,806100.0,34.1725,34.2583,34.1439,34.151,806100.0
2013-03-27 12:00:00,47.76,47.77,47.71,47.71,319800.0,34.151,34.1582,34.1153,34.1153,319800.0
2013-03-27 12:10:00,47.71,47.72,47.66,47.66,408600.0,34.1153,34.1224,34.0795,34.0795,408600.0
2013-03-27 12:20:00,47.66,47.67,47.61,47.63,502300.0,34.0795,34.0866,34.0437,34.058,502300.0
2013-03-27 12:30:00,47.63,47.63,47.56,47.58,501300.0,34.058,34.058,34.008,34.0223,501300.0
2013-03-27 12:40:00,47.58,47.64,47.56,47.59,423400.0,34.0223,34.0652,34.008,34.0294,423400.0
2013-03-27 12:50:00,47.6,47.65,47.58,47.65,216600.0,34.0366,34.0723,34.0223,34.0723,216600.0
2013-03-27 13:00:00,47.65,47.66,47.61,47.62,203500.0,34.0723,34.0795,34.0437,34.0509,203500.0
2013-03-27 13:10:00,47.63,47.68,47.59,47.65,202500.0,34.058,34.0938,34.0294,34.0723,202500.0
2013-03-27 13:20:00,47.66,47.66,47.62,47.64,385600.0,34.0795,34.0795,34.0509,34.0652,385600.0
2013-03-27 13:30:00,47.65,47.7,47.62,47.69,218800.0,34.0723,34.1081,34.0509,34.101,218800.0
2013-03-27 13:40:00,47.69,47.74,47.69,47.7,246900.0,34.101,34.1367,34.101,34.1081,246900.0
2013-03-27 13:50:00,47.7,47.8,47.68,47.8,379800.0,34.1081,34.1796,34.0938,34.1796,379800.0
2013-03-27 14:00:00,47.8,47.81,47.78,47.78,516600.0,34.1796,34.1868,34.1653,34.1653,516600.0
2013-03-27 14:10:00,47.78,47.8,47.73,47.73,493100.0,34.1653,34.1796,34.1296,34.1296,493100.0
2013-03-27 14:20:00,47.74,47.79,47.71,47.78,249400.0,34.1367,34.1725,34.1153,34.1653,249400.0
2013-03-27 14:30:00,47.79,47.82,47.75,47.81,384500.0,34.1725,34.1939,34.1439,34.1868,384500.0
2013-03-27 14:40:00,47.81,47.85,47.77,47.77,323200.0,34.1868,34.2154,34.1582,34.1582,323200.0
2013-03-27 14:50:00,47.77,47.81,47.76,47.79,372000.0,34.1582,34.1868,34.151,34.1725,372000.0
2013-03-27 15:00:00,47.8,47.84,47.77,47.83,593900.0,34.1796,34.2082,34.1582,34.2011,593900.0
2013-03-27 15:10:00,47.83,47.87,47.79,47.79,372300.0,34.2011,34.2297,34.1725,34.1725,372300.0
2013-03-27 15:20:00,47.79,47.82,47.77,47.79,557700.0,34.1725,34.1939,34.1582,34.1725,557700.0
2013-03-27 15:30:00,47.8,47.81,47.76,47.8,475500.0,34.1796,34.1868,34.151,34.1796,475500.0
2013-03-27 15:40:00,47.8,47.87,47.78,47.8,1131100.0,34.1796,34.2297,34.1653,34.1796,1131100.0
2013-03-27 15:50:00,47.79,47.85,47.71,47.79,2104700.0,34.1725,34.2154,34.1153,34.1725,2104700.0
2013-03-28 09:30:00,47.84,47.93,47.61,47.65,996200.0,34.2082,34.2726,34.0437,34.0723,996200.0
2013-03-28 09:40:00,47.65,47.7,47.51,47.68,718800.0,34.0723,34.1081,33.9722,34.0938,718800.0
2013-03-28 09:50:00,47.68,47.7,47.54,47.55,612000.0,34.0938,34.1081,33.9937,34.0008,612000.0
2013-03-28 10:00:00,47.55,47.66,47.47,47.47,1010000.0,34.0008,34.0795,33.9436,33.9436,1010000.0
2013-03-28 10:10:00,47.47,47.51,47.29,47.35,995100.0,33.9436,33.9722,33.8149,33.8578,995100.0
2013-03-28 10:20:00,47.34,47.44,47.28,47.34,647800.0,33.8507,33.9222,33.8078,33.8507,647800.0
2013-03-28 10:30:00,47.34,47.42,47.3,47.39,728400.0,33.8507,33.9079,33.8221,33.8864,728400.0
2013-03-28 10:40:00,47.4,47.43,47.35,47.36,713500.0,33.8936,33.915,33.8578,33.865,713500.0
2013-03-28 10:50:00,47.36,47.51,47.35,47.49,792800.0,33.865,33.9722,33.8578,33.9579,792800.0
2013-03-28 11:00:00,47.5,47.54,47.44,47.46,401100.0,33.9651,33.9937,33.9222,33.9365,401100.0
2013-03-28 11:10:00,47.46,47.51,47.46,47.49,383600.0,33.9365,33.9722,33.9365,33.9579,383600.0
2013-03-28 11:20:00,47.49,47.51,47.47,47.51,337000.0,33.9579,33.9722,33.9436,33.9722,337000.0
2013-03-28 11:30:00,47.51,47.53,47.45,47.49,333600.0,33.9722,33.9865,33.9293,33.9579,333600.0
2013-03-28 11:40:00,47.49,47.52,47.41,47.44,415300.0,33.9579,33.9794,33.9007,33.9222,415300.0
2013-03-28 11:50:00,47.43,47.45,47.41,47.43,354800.0,33.915,33.9293,33.9007,33.915,354800.0
2013-03-28 12:00:00,47.42,47.46,47.39,47.43,404600.0,33.9079,33.9365,33.8864,33.915,404600.0
2013-03-28 12:10:00,47.44,47.45,47.36,47.38,641300.0,33.9222,33.9293,33.865,33.8793,641300.0
2013-03-28 12:20:00,47.38,47.39,47.33,47.33,423600.0,33.8793,33.8864,33.8435,33.8435,423600.0
2013-03-28 12:30:00,47.33,47.36,47.32,47.35,344400.0,33.8435,33.865,33.8364,33.8578,344400.0
2013-03-28 12:40:00,47.36,47.41,47.33,47.39,450700.0,33.865,33.9007,33.8435,33.8864,450700.0
2013-03-28 12:50:00,47.39,47.41,47.38,47.4,280000.0,33.8864,33.9007,33.8793,33.8936,280000.0
2013-03-28 13:00:00,47.4,47.41,47.36,47.4,247800.0,33.8936,33.9007,33.865,33.8936,247800.0
2013-03-28 13:10:00,47.4,47.41,47.35,47.39,374000.0,33.8936,33.9007,33.8578,33.8864,374000.0
2013-03-28 13:20:00,47.39,47.4,47.35,47.39,348000.0,33.8864,33.8936,33.8578,33.8864,348000.0
2013-03-28 13:30:00,47.39,47.42,47.37,47.41,483700.0,33.8864,33.9079,33.8721,33.9007,483700.0
2013-03-28 13:40:00,47.4,47.41,47.37,47.39,156500.0,33.8936,33.9007,33.8721,33.8864,156500.0
2013-03-28 13:50:00,47.39,47.45,47.39,47.43,219000.0,33.8864,33.9293,33.8864,33.915,219000.0
2013-03-28 14:00:00,47.44,47.46,47.42,47.45,293300.0,33.9222,33.9365,33.9079,33.9293,293300.0
2013-03-28 14:10:00,47.44,47.46,47.4,47.42,747400.0,33.9222,33.9365,33.8936,33.9079,747400.0
2013-03-28 14:20:00,47.42,47.47,47.41,47.46,329800.0,33.9079,33.9436,33.9007,33.9365,329800.0
2013-03-28 14:30:00,47.45,47.48,47.44,47.44,415900.0,33.9293,33.9508,33.9222,33.9222,415900.0
2013-03-28 14:40:00,47.44,47.48,47.41,47.48,477100.0,33.9222,33.9508,33.9007,33.9508,477100.0
2013-03-28 14:50:00,47.48,47.48,47.42,47.46,392500.0,33.9508,33.9508,33.9079,33.9365,392500.0
2013-03-28 15:00:00,47.46,47.47,47.41,47.41,615200.0,33.9365,33.9436,33.9007,33.9007,615200.0
2013-03-28 15:10:00,47.41,47.44,47.4,47.43,412400.0,33.9007,33.9222,33.8936,33.915,412400.0
2013-03-28 15:20:00,47.43,47.46,47.41,47.43,641500.0,33.915,33.9365,33.9007,33.915,641500.0
2013-03-28 15:30:00,47.43,47.52,47.4,47.45,891300.0,33.915,33.9794,33.8936,33.9293,891300.0
2013-03-28 15:40:00,47.46,47.51,47.45,47.48,968400.0,33.9365,33.9722,33.9293,33.9508,968400.0
2013-03-28 15:50:00,47.49,47.51,47.43,47.44,2920300.0,33.9579,33.9722,33.915,33.9222,2920300.0
2013-04-01 09:30:00,47.55,47.95,47.49,47.84,1463400.0,34.0008,34.2869,33.9579,34.2082,1463400.0
2013-04-01 09:40:00,47.84,47.9,47.79,47.86,551800.0,34.2082,34.2511,34.1725,34.2225,551800.0
2013-04-01 09:50:00,47.87,47.9,47.75,47.75,553700.0,34.2297,34.2511,34.1439,34.1439,553700.0
2013-04-01 10:00:00,47.76,47.81,47.54,47.77,1038500.0,34.151,34.1868,33.9937,34.1582,1038500.0
2013-04-01 10:10:00,47.77,47.87,47.76,47.84,480600.0,34.1582,34.2297,34.151,34.2082,480600.0
2013-04-01 10:20:00,47.84,47.85,47.75,47.8,302900.0,34.2082,34.2154,34.1439,34.1796,302900.0
2013-04-01 10:30:00,47.8,47.8,47.72,47.72,417700.0,34.1796,34.1796,34.1224,34.1224,417700.0
2013-04-01 10:40:00,47.72,47.74,47.65,47.68,506400.0,34.1224,34.1367,34.0723,34.0938,506400.0
2013-04-01 10:50:00,47.68,47.71,47.63,47.68,340400.0,34.0938,34.1153,34.058,34.0938,340400.0
2013-04-01 11:00:00,47.67,47.74,47.62,47.7,482600.0,34.0866,34.1367,34.0509,34.1081,482600.0
2013-04-01 11:10:00,47.7,47.73,47.63,47.65,298300.0,34.1081,34.1296,34.058,34.0723,298300.0
2013-04-01 11:20:00,47.65,47.7,47.6,47.68,229100.0,34.0723,34.1081,34.0366,34.0938,229100.0
2013-04-01 11:30:00,47.68,47.82,47.68,47.78,421200.0,34.0938,34.1939,34.0938,34.1653,421200.0
2013-04-01 11:40:00,47.78,47.85,47.77,47.85,323200.0,34.1653,34.2154,34.1582,34.2154,323200.0
2013-04-01 11:50:00,47.85,47.89,47.81,47.81,259700.0,34.2154,34.244,34.1868,34.1868,259700.0
2013-04-01 12:00:00,47.81,47.83,47.75,47.76,330700.0,34.1868,34.2011,34.1439,34.151,330700.0
2013-04-01 12:10:00,47.77,47.8,47.75,47.77,232400.0,34.1582,34.1796,34.1439,34.1582,232400.0
2013-04-01 12:20:00,47.77,47.77,47.73,47.75,231000.0,34.1582,34.1582,34.1296,34.1439,231000.0
2013-04-01 12:30:00,47.75,47.76,47.71,47.74,273900.0,34.1439,34.151,34.1153,34.1367,273900.0
2013-04-01 12:40:00,47.74,47.76,47.74,47.74,233200.0,34.1367,34.151,34.1367,34.1367,233200.0
2013-04-01 12:50:00,47.75,47.87,47.74,47.86,286400.0,34.1439,34.2297,34.1367,34.2225,286400.0
2013-04-01 13:00:00,47.87,47.9,47.85,47.88,235600.0,34.2297,34.2511,34.2154,34.2368,235600.0
2013-04-01 13:10:00,47.88,47.9,47.84,47.87,151600.0,34.2368,34.2511,34.2082,34.2297,151600.0
2013-04-01 13:20:00,47.87,47.98,47.84,47.98,258300.0,34.2297,34.3083,34.2082,34.3083,258300.0
2013-04-01 13:30:00,47.98,47.99,47.94,47.97,185500.0,34.3083,34.3155,34.2797,34.3012,185500.0
2013-04-01 13:40:00,47.97,47.98,47.89,47.9,214600.0,34.3012,34.3083,34.244,34.2511,214600.0
2013-04-01 13:50:00,47.9,47.95,47.88,47.89,168700.0,34.2511,34.2869,34.2368,34.244,168700.0
2013-04-01 14:00:00,47.89,47.95,47.89,47.95,193500.0,34.244,34.2869,34.244,34.2869,193500.0
2013-04-01 14:10:00,47.94,47.96,47.9,47.9,242200.0,34.2797,34.294,34.2511,34.2511,242200.0
2013-04-01 14:20:00,47.91,47.93,47.87,47.89,277700.0,34.2583,34.2726,34.2297,34.244,277700.0
2013-04-01 14:30:00,47.89,47.92,47.84,47.84,211400.0,34.244,34.2654,34.2082,34.2082,211400.0
2013-04-01 14:40:00,47.85,47.93,47.84,47.93,191800.0,34.2154,34.2726,34.2082,34.2726,191800.0
2013-04-01 14:50:00,47.92,47.95,47.88,47.88,196800.0,34.2654,34.2869,34.2368,34.2368,196800.0
2013-04-01 15:00:00,47.88,47.93,47.84,47.9,414100.0,34.2368,34.2726,34.2082,34.2511,414100.0
2013-04-01 15:10:00,47.9,47.91,47.8,47.81,327600.0,34.2511,34.2583,34.1796,34.1868,327600.0
2013-04-01 15:20:00,47.81,47.85,47.8,47.81,302700.0,34.1868,34.2154,34.1796,34.1868,302700.0
2013-04-01 15:30:00,47.81,47.85,47.75,47.81,473700.0,34.1868,34.2154,34.1439,34.1868,473700.0
2013-04-01 15:40:00,47.8,47.91,47.76,47.86,739300.0,34.1796,34.2583,34.151,34.2225,739300.0
2013-04-01 15:50:00,47.86,47.89,47.83,47.85,1447300.0,34.2225,34.244,34.2011,34.2154,1447300.0
2013-04-02 09:30:00,48.01,48.12,47.92,48.04,1111900.0,34.3298,34.4084,34.2654,34.3512,1111900.0
2013-04-02 09:40:00,48.04,48.09,47.96,48.08,748900.0,34.3512,34.387,34.294,34.3798,748900.0
2013-04-02 09:50:00,48.08,48.14,48.0,48.07,484600.0,34.3798,34.4227,34.3226,34.3727,484600.0
2013-04-02 10:00:00,48.06,48.11,48.01,48.02,584800.0,34.3655,34.4013,34.3298,34.3369,584800.0
2013-04-02 10:10:00,48.02,48.04,47.88,47.93,585200.0,34.3369,34.3512,34.2368,34.2726,585200.0
2013-04-02 10:20:00,47.93,48.09,47.91,48.08,706900.0,34.2726,34.387,34.2583,34.3798,706900.0
2013-04-02 10:30:00,48.07,48.08,48.01,48.05,380800.0,34.3727,34.3798,34.3298,34.3584,380800.0
2013-04-02 10:40:00,48.06,48.17,48.03,48.15,607100.0,34.3655,34.4442,34.3441,34.4299,607100.0
2013-04-02 10:50:00,48.15,48.21,48.13,48.17,366100.0,34.4299,34.4728,34.4156,34.4442,366100.0
2013-04-02 11:00:00,48.17,48.18,48.1,48.1,255200.0,34.4442,34.4513,34.3941,34.3941,255200.0
2013-04-02 11:10:00,48.1,48.21,48.08,48.19,332100.0,34.3941,34.4728,34.3798,34.4585,332100.0
2013-04-02 11:20:00,48.19,48.25,48.18,48.2,304200.0,34.4585,34.5014,34.4513,34.4656,304200.0
2013-04-02 11:30:00,48.19,48.24,48.14,48.15,562800.0,34.4585,34.4942,34.4227,34.4299,562800.0
2013-04-02 11:40:00,48.15,48.16,48.09,48.11,276000.0,34.4299,34.437,34.387,34.4013,276000.0
2013-04-02 11:50:00,48.12,48.13,48.07,48.11,309400.0,34.4084,34.4156,34.3727,34.4013,309400.0
2013-04-02 12:00:00,48.11,48.12,48.07,48.11,218600.0,34.4013,34.4084,34.3727,34.4013,218600.0
2013-04-02 12:10:00,48.12,48.15,48.1,48.14,151400.0,34.4084,34.4299,34.3941,34.4227,151400.0
2013-04-02 12:20:00,48.13,48.16,48.13,48.16,202900.0,34.4156,34.437,34.4156,34.437,202900.0
2013-04-02 12:30:00,48.15,48.19,48.14,48.18,153700.0,34.4299,34.4585,34.4227,34.4513,153700.0
2013-04-02 12:40:00,48.19,48.22,48.19,48.21,182400.0,34.4585,34.4799,34.4585,34.4728,182400.0
2013-04-02 12:50:00,48.22,48.29,48.21,48.26,278800.0,34.4799,34.53,34.4728,34.5085,278800.0
2013-04-02 13:00:00,48.25,48.28,48.23,48.26,210800.0,34.5014,34.5228,34.4871,34.5085,210800.0
2013-04-02 13:10:00,48.27,48.3,48.26,48.29,258200.0,34.5157,34.5371,34.5085,34.53,258200.0
2013-04-02 13:20:00,48.28,48.3,48.26,48.28,307000.0,34.5228,34.5371,34.5085,34.5228,307000.0
2013-04-02 13:30:00,48.27,48.31,48.26,48.3,347600.0,34.5157,34.5443,34.5085,34.5371,347600.0
2013-04-02 13:40:00,48.29,48.35,48.29,48.34,231100.0,34.53,34.5729,34.53,34.5657,231100.0
2013-04-02 13:50:00,48.34,48.38,48.33,48.34,267500.0,34.5657,34.5943,34.5586,34.5657,267500.0
2013-04-02 14:00:00,48.34,48.35,48.27,48.29,283600.0,34.5657,34.5729,34.5157,34.53,283600.0
2013-04-02 14:10:00,48.3,48.32,48.23,48.23,274100.0,34.5371,34.5514,34.4871,34.4871,274100.0
2013-04-02 14:20:00,48.23,48.26,48.19,48.22,268000.0,34.4871,34.5085,34.4585,34.4799,268000.0
2013-04-02 14:30:00,48.22,48.25,48.17,48.22,341400.0,34.4799,34.5014,34.4442,34.4799,341400.0
2013-04-02 14:40:00,48.22,48.25,48.16,48.16,323600.0,34.4799,34.5014,34.437,34.437,323600.0
2013-04-02 14:50:00,48.16,48.23,48.13,48.19,395300.0,34.437,34.4871,34.4156,34.4585,395300.0
2013-04-02 15:00:00,48.2,48.21,48.15,48.2,284500.0,34.4656,34.4728,34.4299,34.4656,284500.0
2013-04-02 15:10:00,48.2,48.2,48.12,48.14,292000.0,34.4656,34.4656,34.4084,34.4227,292000.0
2013-04-02 15:20:00,48.13,48.16,48.11,48.16,303100.0,34.4156,34.437,34.4013,34.437,303100.0
2013-04-02 15:30:00,48.16,48.24,48.14,48.22,379800.0,34.437,34.4942,34.4227,34.4799,379800.0
2013-04-02 15:40:00,48.22,48.22,48.12,48.19,627000.0,34.4799,34.4799,34.4084,34.4585,627000.0
2013-04-02 15:50:00,48.19,48.29,48.19,48.27,1029300.0,34.4585,34.53,34.4585,34.5157,1029300.0
2013-04-03 09:30:00,48.07,48.07,47.69,47.69,1102400.0,34.5928,34.5928,34.3193,34.3193,1102400.0
2013-04-03 09:40:00,47.69,47.7,47.43,47.44,1116800.0,34.3193,34.3265,34.1322,34.1394,1116800.0
2013-04-03 09:50:00,47.44,47.5,47.31,47.33,707000.0,34.1394,34.1826,34.0459,34.0602,707000.0
2013-04-03 10:00:00,47.31,47.43,47.26,47.33,1048700.0,34.0459,34.1322,34.0099,34.0602,1048700.0
2013-04-03 10:10:00,47.33,47.34,47.17,47.23,812000.0,34.0602,34.0674,33.9451,33.9883,812000.0
2013-04-03 10:20:00,47.22,47.32,47.18,47.21,693700.0,33.9811,34.053,33.9523,33.9739,693700.0
2013-04-03 10:30:00,47.21,47.22,47.0,47.13,1422300.0,33.9739,33.9811,33.8228,33.9163,1422300.0
2013-04-03 10:40:00,47.14,47.14,47.02,47.03,767500.0,33.9235,33.9235,33.8372,33.8444,767500.0
2013-04-03 10:50:00,47.03,47.08,46.97,47.0,861400.0,33.8444,33.8803,33.8012,33.8228,861400.0
2013-04-03 11:00:00,47.0,47.02,46.94,46.98,695500.0,33.8228,33.8372,33.7796,33.8084,695500.0
2013-04-03 11:10:00,46.97,47.11,46.94,47.1,580000.0,33.8012,33.9019,33.7796,33.8947,580000.0
2013-04-03 11:20:00,47.09,47.17,47.08,47.12,749400.0,33.8875,33.9451,33.8803,33.9091,749400.0
2013-04-03 11:30:00,47.12,47.15,47.0,47.02,480300.0,33.9091,33.9307,33.8228,33.8372,480300.0
2013-04-03 11:40:00,47.02,47.1,46.97,47.09,600100.0,33.8372,33.8947,33.8012,33.8875,600100.0
2013-04-03 11:50:00,47.1,47.12,47.05,47.09,237500.0,33.8947,33.9091,33.8587,33.8875,237500.0
2013-04-03 12:00:00,47.09,47.11,46.99,46.99,288600.0,33.8875,33.9019,33.8156,33.8156,288600.0
2013-04-03 12:10:00,46.99,47.03,46.98,46.98,381200.0,33.8156,33.8444,33.8084,33.8084,381200.0
2013-04-03 12:20:00,46.97,47.0,46.92,46.92,280300.0,33.8012,33.8228,33.7652,33.7652,280300.0
2013-04-03 12:30:00,46.93,47.02,46.92,46.96,344500.0,33.7724,33.8372,33.7652,33.794,344500.0
2013-04-03 12:40:00,46.96,46.98,46.9,46.91,345900.0,33.794,33.8084,33.7508,33.758,345900.0
2013-04-03 12:50:00,46.91,46.96,46.9,46.91,281700.0,33.758,33.794,33.7508,33.758,281700.0
2013-04-03 13:00:00,46.91,46.96,46.9,46.91,305100.0,33.758,33.794,33.7508,33.758,305100.0
2013-04-03 13:10:00,46.91,46.96,46.89,46.92,557400.0,33.758,33.794,33.7436,33.7652,557400.0
2013-04-03 13:20:00,46.91,46.92,46.82,46.82,486800.0,33.758,33.7652,33.6932,33.6932,486800.0
2013-04-03 13:30:00,46.82,46.83,46.64,46.7,1306400.0,33.6932,33.7004,33.5637,33.6069,1306400.0
2013-04-03 13:40:00,46.7,46.76,46.67,46.71,780800.0,33.6069,33.6501,33.5853,33.6141,780800.0
2013-04-03 13:50:00,46.71,46.73,46.62,46.63,467100.0,33.6141,33.6285,33.5493,33.5565,467100.0
2013-04-03 14:00:00,46.65,46.73,46.61,46.71,539600.0,33.5709,33.6285,33.5421,33.6141,539600.0
2013-04-03 14:10:00,46.71,46.77,46.69,46.71,537100.0,33.6141,33.6573,33.5997,33.6141,537100.0
2013-04-03 14:20:00,46.72,46.73,46.6,46.62,768400.0,33.6213,33.6285,33.5349,33.5493,768400.0
2013-04-03 14:30:00,46.62,46.76,46.61,46.76,561300.0,33.5493,33.6501,33.5421,33.6501,561300.0
2013-04-03 14:40:00,46.75,46.8,46.69,46.76,659000.0,33.6429,33.6788,33.5997,33.6501,659000.0
2013-04-03 14:50:00,46.76,46.85,46.75,46.8,544600.0,33.6501,33.7148,33.6429,33.6788,544600.0
2013-04-03 15:00:00,46.8,46.81,46.73,46.73,395700.0,33.6788,33.686,33.6285,33.6285,395700.0
2013-04-03 15:10:00,46.73,46.8,46.71,46.79,543500.0,33.6285,33.6788,33.6141,33.6716,543500.0
2013-04-03 15:20:00,46.79,46.83,46.71,46.73,685000.0,33.6716,33.7004,33.6141,33.6285,685000.0
2013-04-03 15:30:00,46.72,46.73,46.56,46.59,951400.0,33.6213,33.6285,33.5061,33.5277,951400.0
2013-04-03 15:40:00,46.58,46.91,46.53,46.88,2180800.0,33.5205,33.758,33.4845,33.7364,2180800.0
2013-04-03 15:50:00,46.88,46.98,46.84,46.87,3204600.0,33.7364,33.8084,33.7076,33.7292,3204600.0
2013-04-04 09:30:00,46.98,47.14,46.92,46.96,1144500.0,33.8084,33.9235,33.7652,33.794,1144500.0
2013-04-04 09:40:00,46.95,47.36,46.9,47.34,1232200.0,33.7868,34.0818,33.7508,34.0674,1232200.0
2013-04-04 09:50:00,47.34,47.44,47.26,47.36,903400.0,34.0674,34.1394,34.0099,34.0818,903400.0
2013-04-04 10:00:00,47.35,47.44,47.28,47.28,818900.0,34.0746,34.1394,34.0243,34.0243,818900.0
2013-04-04 10:10:00,47.29,47.29,47.16,47.19,575600.0,34.0315,34.0315,33.9379,33.9595,575600.0
2013-04-04 10:20:00,47.2,47.23,47.01,47.04,632000.0,33.9667,33.9883,33.83,33.8516,632000.0
2013-04-04 10:30:00,47.03,47.15,47.02,47.12,548500.0,33.8444,33.9307,33.8372,33.9091,548500.0
2013-04-04 10:40:00,47.12,47.3,47.12,47.2,478300.0,33.9091,34.0387,33.9091,33.9667,478300.0
2013-04-04 10:50:00,47.2,47.35,47.18,47.23,509000.0,33.9667,34.0746,33.9523,33.9883,509000.0
2013-04-04 11:00:00,47.24,47.26,47.14,47.17,434700.0,33.9955,34.0099,33.9235,33.9451,434700.0
2013-04-04 11:10:00,47.17,47.28,47.15,47.28,286000.0,33.9451,34.0243,33.9307,34.0243,286000.0
2013-04-04 11:20:00,47.27,47.39,47.25,47.34,335700.0,34.0171,34.1034,34.0027,34.0674,335700.0
2013-04-04 11:30:00,47.34,47.36,47.31,47.33,647000.0,34.0674,34.0818,34.0459,34.0602,647000.0
2013-04-04 11:40:00,47.33,47.37,47.26,47.27,340500.0,34.0602,34.089,34.0099,34.0171,340500.0
2013-04-04 11:50:00,47.27,47.28,47.18,47.24,267100.0,34.0171,34.0243,33.9523,33.9955,267100.0
2013-04-04 12:00:00,47.24,47.25,47.06,47.13,496900.0,33.9955,34.0027,33.8659,33.9163,496900.0
2013-04-04 12:10:00,47.13,47.23,47.11,47.23,233900.0,33.9163,33.9883,33.9019,33.9883,233900.0
2013-04-04 12:20:00,47.23,47.26,47.17,47.23,305900.0,33.9883,34.0099,33.9451,33.9883,305900.0
2013-04-04 12:30:00,47.22,47.32,47.21,47.3,297000.0,33.9811,34.053,33.9739,34.0387,297000.0
2013-04-04 12:40:00,47.3,47.32,47.24,47.3,356800.0,34.0387,34.053,33.9955,34.0387,356800.0
2013-04-04 12:50:00,47.3,47.33,47.26,47.31,289400.0,34.0387,34.0602,34.0099,34.0459,289400.0
2013-04-04 13:00:00,47.31,47.32,47.25,47.26,331400.0,34.0459,34.053,34.0027,34.0099,331400.0
2013-04-04 13:10:00,47.25,47.3,47.22,47.29,366000.0,34.0027,34.0387,33.9811,34.0315,366000.0
2013-04-04 13:20:00,47.28,47.38,47.27,47.36,297600.0,34.0243,34.0962,34.0171,34.0818,297600.0
2013-04-04 13:30:00,47.36,47.4,47.33,47.36,425600.0,34.0818,34.1106,34.0602,34.0818,425600.0
2013-04-04 13:40:00,47.37,47.48,47.35,47.46,338300.0,34.089,34.1682,34.0746,34.1538,338300.0
2013-04-04 13:50:00,47.46,47.48,47.4,47.4,256800.0,34.1538,34.1682,34.1106,34.1106,256800.0
2013-04-04 14:00:00,47.4,47.45,47.38,47.43,352600.0,34.1106,34.1466,34.0962,34.1322,352600.0
2013-04-04 14:10:00,47.43,47.5,47.4,47.47,333200.0,34.1322,34.1826,34.1106,34.161,333200.0
2013-04-04 14:20:00,47.47,47.54,47.46,47.51,416300.0,34.161,34.2114,34.1538,34.1898,416300.0
2013-04-04 14:30:00,47.51,47.52,47.42,47.43,270800.0,34.1898,34.197,34.125,34.1322,270800.0
2013-04-04 14:40:00,47.44,47.46,47.4,47.44,257800.0,34.1394,34.1538,34.1106,34.1394,257800.0
2013-04-04 14:50:00,47.44,47.47,47.43,47.44,404400.0,34.1394,34.161,34.1322,34.1394,404400.0
2013-04-04 15:00:00,47.45,47.51,47.44,47.46,296700.0,34.1466,34.1898,34.1394,34.1538,296700.0
2013-04-04 15:10:00,47.46,47.5,47.41,47.44,334700.0,34.1538,34.1826,34.1178,34.1394,334700.0
2013-04-04 15:20:00,47.44,47.48,47.41,47.46,331200.0,34.1394,34.1682,34.1178,34.1538,331200.0
2013-04-04 15:30:00,47.46,47.51,47.44,47.49,479200.0,34.1538,34.1898,34.1394,34.1754,479200.0
2013-04-04 15:40:00,47.5,47.53,47.46,47.48,601700.0,34.1826,34.2042,34.1538,34.1682,601700.0
2013-04-04 15:50:00,47.48,47.5,47.44,47.49,1390800.0,34.1682,34.1826,34.1394,34.1754,1390800.0
2013-04-05 09:30:00,46.8,47.25,46.75,47.23,1865900.0,33.6788,34.0027,33.6429,33.9883,1865900.0
2013-04-05 09:40:00,47.23,47.29,47.12,47.19,1149400.0,33.9883,34.0315,33.9091,33.9595,1149400.0
2013-04-05 09:50:00,47.19,47.2,46.98,47.06,1025100.0,33.9595,33.9667,33.8084,33.8659,1025100.0
2013-04-05 10:00:00,47.06,47.2,46.99,47.16,793200.0,33.8659,33.9667,33.8156,33.9379,793200.0
2013-04-05 10:10:00,47.16,47.22,47.12,47.2,672300.0,33.9379,33.9811,33.9091,33.9667,672300.0
2013-04-05 10:20:00,47.2,47.38,47.18,47.34,556700.0,33.9667,34.0962,33.9523,34.0674,556700.0
2013-04-05 10:30:00,47.34,47.38,47.21,47.26,597200.0,34.0674,34.0962,33.9739,34.0099,597200.0
2013-04-05 10:40:00,47.26,47.27,47.17,47.26,391600.0,34.0099,34.0171,33.9451,34.0099,391600.0
2013-04-05 10:50:00,47.27,47.41,47.25,47.3,494800.0,34.0171,34.1178,34.0027,34.0387,494800.0
2013-04-05 11:00:00,47.3,47.39,47.29,47.38,526800.0,34.0387,34.1034,34.0315,34.0962,526800.0
2013-04-05 11:10:00,47.38,47.56,47.37,47.52,888600.0,34.0962,34.2258,34.089,34.197,888600.0
2013-04-05 11:20:00,47.52,47.55,47.44,47.46,368800.0,34.197,34.2186,34.1394,34.1538,368800.0
2013-04-05 11:30:00,47.44,47.46,47.37,47.39,400100.0,34.1394,34.1538,34.089,34.1034,400100.0
2013-04-05 11:40:00,47.39,47.48,47.38,47.48,345600.0,34.1034,34.1682,34.0962,34.1682,345600.0
2013-04-05 11:50:00,47.48,47.49,47.3,47.3,399400.0,34.1682,34.1754,34.0387,34.0387,399400.0
2013-04-05 12:00:00,47.3,47.34,47.27,47.34,326300.0,34.0387,34.0674,34.0171,34.0674,326300.0
2013-04-05 12:10:00,47.34,47.39,47.33,47.34,207300.0,34.0674,34.1034,34.0602,34.0674,207300.0
2013-04-05 12:20:00,47.34,47.38,47.29,47.34,390800.0,34.0674,34.0962,34.0315,34.0674,390800.0
2013-04-05 12:30:00,47.34,47.37,47.33,47.36,385200.0,34.0674,34.089,34.0602,34.0818,385200.0
2013-04-05 12:40:00,47.35,47.41,47.34,47.41,277500.0,34.0746,34.1178,34.0674,34.1178,277500.0
2013-04-05 12:50:00,47.41,47.45,47.4,47.41,269300.0,34.1178,34.1466,34.1106,34.1178,269300.0
2013-04-05 13:00:00,47.41,47.51,47.41,47.5,268100.0,34.1178,34.1898,34.1178,34.1826,268100.0
2013-04-05 13:10:00,47.5,47.62,47.5,47.62,329700.0,34.1826,34.2689,34.1826,34.2689,329700.0
2013-04-05 13:20:00,47.62,47.67,47.59,47.65,480400.0,34.2689,34.3049,34.2474,34.2905,480400.0
2013-04-05 13:30:00,47.65,47.69,47.56,47.62,395900.0,34.2905,34.3193,34.2258,34.2689,395900.0
2013-04-05 13:40:00,47.62,47.64,47.56,47.61,272000.0,34.2689,34.2833,34.2258,34.2617,272000.0
2013-04-05 13:50:00,47.6,47.63,47.56,47.58,179900.0,34.2545,34.2761,34.2258,34.2402,179900.0
2013-04-05 14:00:00,47.57,47.61,47.53,47.55,254200.0,34.233,34.2617,34.2042,34.2186,254200.0
2013-04-05 14:10:00,47.55,47.55,47.49,47.54,297800.0,34.2186,34.2186,34.1754,34.2114,297800.0
2013-04-05 14:20:00,47.54,47.59,47.53,47.55,215900.0,34.2114,34.2474,34.2042,34.2186,215900.0
2013-04-05 14:30:00,47.55,47.64,47.55,47.63,264500.0,34.2186,34.2833,34.2186,34.2761,264500.0
2013-04-05 14:40:00,47.63,47.67,47.59,47.63,377000.0,34.2761,34.3049,34.2474,34.2761,377000.0
2013-04-05 14:50:00,47.64,47.67,47.61,47.65,263800.0,34.2833,34.3049,34.2617,34.2905,263800.0
2013-04-05 15:00:00,47.66,47.66,47.58,47.63,299600.0,34.2977,34.2977,34.2402,34.2761,299600.0
2013-04-05 15:10:00,47.62,47.68,47.61,47.65,397200.0,34.2689,34.3121,34.2617,34.2905,397200.0
2013-04-05 15:20:00,47.64,47.68,47.59,47.66,345500.0,34.2833,34.3121,34.2474,34.2977,345500.0
2013-04-05 15:30:00,47.67,47.86,47.64,47.86,573200.0,34.3049,34.4417,34.2833,34.4417,573200.0
2013-04-05 15:40:00,47.86,48.0,47.84,48.0,1079500.0,34.4417,34.5424,34.4273,34.5424,1079500.0
2013-04-05 15:50:00,47.99,48.04,47.9,47.91,1721300.0,34.5352,34.5712,34.4704,34.4776,1721300.0
2013-04-08 09:30:00,47.89,48.22,47.78,47.89,1137400.0,34.4632,34.7007,34.3841,34.4632,1137400.0
2013-04-08 09:40:00,47.88,47.98,47.73,47.79,685700.0,34.456,34.528,34.3481,34.3913,685700.0
2013-04-08 09:50:00,47.79,47.8,47.59,47.76,684500.0,34.3913,34.3985,34.2474,34.3697,684500.0
2013-04-08 10:00:00,47.75,47.84,47.73,47.84,543000.0,34.3625,34.4273,34.3481,34.4273,543000.0
2013-04-08 10:10:00,47.84,47.98,47.75,47.87,709100.0,34.4273,34.528,34.3625,34.4488,709100.0
2013-04-08 10:20:00,47.87,47.94,47.83,47.91,586400.0,34.4488,34.4992,34.4201,34.4776,586400.0
2013-04-08 10:30:00,47.91,47.93,47.86,47.93,564100.0,34.4776,34.492,34.4417,34.492,564100.0
2013-04-08 10:40:00,47.93,48.05,47.91,48.0,501100.0,34.492,34.5784,34.4776,34.5424,501100.0
2013-04-08 10:50:00,47.99,48.03,47.98,48.03,308600.0,34.5352,34.564,34.528,34.564,308600.0
2013-04-08 11:00:00,48.02,48.03,47.9,47.92,431700.0,34.5568,34.564,34.4704,34.4848,431700.0
2013-04-08 11:10:00,47.93,47.98,47.89,47.9,258300.0,34.492,34.528,34.4632,34.4704,258300.0
2013-04-08 11:20:00,47.9,47.95,47.87,47.9,278900.0,34.4704,34.5064,34.4488,34.4704,278900.0
2013-04-08 11:30:00,47.9,47.93,47.86,47.9,198300.0,34.4704,34.492,34.4417,34.4704,198300.0
2013-04-08 11:40:00,47.89,47.93,47.85,47.86,166100.0,34.4632,34.492,34.4345,34.4417,166100.0
2013-04-08 11:50:00,47.86,47.88,47.8,47.82,254800.0,34.4417,34.456,34.3985,34.4129,254800.0
2013-04-08 12:00:00,47.81,47.84,47.8,47.81,197600.0,34.4057,34.4273,34.3985,34.4057,197600.0
2013-04-08 12:10:00,47.82,47.86,47.79,47.86,192700.0,34.4129,34.4417,34.3913,34.4417,192700.0
2013-04-08 12:20:00,47.86,47.92,47.83,47.92,187600.0,34.4417,34.4848,34.4201,34.4848,187600.0
2013-04-08 12:30:00,47.91,48.0,47.91,47.98,237300.0,34.4776,34.5424,34.4776,34.528,237300.0
2013-04-08 12:40:00,47.98,48.0,47.96,47.97,214000.0,34.528,34.5424,34.5136,34.5208,214000.0
2013-04-08 12:50:00,47.97,47.98,47.92,47.93,117400.0,34.5208,34.528,34.4848,34.492,117400.0
2013-04-08 13:00:00,47.93,47.96,47.91,47.93,147400.0,34.492,34.5136,34.4776,34.492,147400.0
2013-04-08 13:10:00,47.93,47.99,47.93,47.98,154000.0,34.492,34.5352,34.492,34.528,154000.0
2013-04-08 13:20:00,47.98,47.98,47.91,47.97,157500.0,34.528,34.528,34.4776,34.5208,157500.0
2013-04-08 13:30:00,47.97,47.97,47.92,47.94,164900.0,34.5208,34.5208,34.4848,34.4992,164900.0
2013-04-08 13:40:00,47.95,48.09,47.95,48.06,336100.0,34.5064,34.6072,34.5064,34.5856,336100.0
2013-04-08 13:50:00,48.06,48.11,48.05,48.11,228800.0,34.5856,34.6216,34.5784,34.6216,228800.0
2013-04-08 14:00:00,48.11,48.18,48.07,48.17,349400.0,34.6216,34.6719,34.5928,34.6647,349400.0
2013-04-08 14:10:00,48.16,48.23,48.14,48.18,655200.0,34.6575,34.7079,34.6431,34.6719,655200.0
2013-04-08 14:20:00,48.18,48.22,48.15,48.19,240500.0,34.6719,34.7007,34.6503,34.6791,240500.0
2013-04-08 14:30:00,48.19,48.24,48.17,48.23,200000.0,34.6791,34.7151,34.6647,34.7079,200000.0
2013-04-08 14:40:00,48.22,48.24,48.2,48.2,240800.0,34.7007,34.7151,34.6863,34.6863,240800.0
2013-04-08 14:50:00,48.21,48.25,48.2,48.21,348400.0,34.6935,34.7223,34.6863,34.6935,348400.0
2013-04-08 15:00:00,48.21,48.23,48.19,48.23,292000.0,34.6935,34.7079,34.6791,34.7079,292000.0
2013-04-08 15:10:00,48.23,48.3,48.22,48.26,532600.0,34.7079,34.7583,34.7007,34.7295,532600.0
2013-04-08 15:20:00,48.26,48.37,48.26,48.36,318700.0,34.7295,34.8087,34.7295,34.8015,318700.0
2013-04-08 15:30:00,48.36,48.4,48.33,48.36,500900.0,34.8015,34.8303,34.7799,34.8015,500900.0
2013-04-08 15:40:00,48.36,48.5,48.35,48.49,1221800.0,34.8015,34.9022,34.7943,34.895,1221800.0
2013-04-08 15:50:00,48.49,48.59,48.41,48.58,2197200.0,34.895,34.967,34.8374,34.9598,2197200.0
2013-04-09 09:30:00,48.74,48.83,48.58,48.82,809300.0,35.0749,35.1397,34.9598,35.1325,809300.0
2013-04-09 09:40:00,48.82,48.86,48.65,48.78,728100.0,35.1325,35.1613,35.0102,35.1037,728100.0
2013-04-09 09:50:00,48.78,48.81,48.7,48.7,585500.0,35.1037,35.1253,35.0461,35.0461,585500.0
2013-04-09 10:00:00,48.7,48.75,48.62,48.72,417200.0,35.0461,35.0821,34.9886,35.0605,417200.0
2013-04-09 10:10:00,48.72,48.74,48.62,48.68,797000.0,35.0605,35.0749,34.9886,35.0318,797000.0
2013-04-09 10:20:00,48.68,48.72,48.67,48.7,673100.0,35.0318,35.0605,35.0246,35.0461,673100.0
2013-04-09 10:30:00,48.69,48.73,48.63,48.65,855100.0,35.0389,35.0677,34.9958,35.0102,855100.0
2013-04-09 10:40:00,48.65,48.69,48.61,48.62,657000.0,35.0102,35.0389,34.9814,34.9886,657000.0
2013-04-09 10:50:00,48.62,48.63,48.47,48.48,599300.0,34.9886,34.9958,34.8806,34.8878,599300.0
2013-04-09 11:00:00,48.48,48.55,48.46,48.5,357800.0,34.8878,34.9382,34.8734,34.9022,357800.0
2013-04-09 11:10:00,48.49,48.54,48.48,48.51,370000.0,34.895,34.931,34.8878,34.9094,370000.0
2013-04-09 11:20:00,48.51,48.6,48.5,48.6,415800.0,34.9094,34.9742,34.9022,34.9742,415800.0
2013-04-09 11:30:00,48.59,48.63,48.55,48.55,296200.0,34.967,34.9958,34.9382,34.9382,296200.0
2013-04-09 11:40:00,48.56,48.65,48.55,48.61,201900.0,34.9454,35.0102,34.9382,34.9814,201900.0
2013-04-09 11:50:00,48.61,48.64,48.6,48.62,173400.0,34.9814,35.003,34.9742,34.9886,173400.0
2013-04-09 12:00:00,48.62,48.63,48.57,48.58,207800.0,34.9886,34.9958,34.9526,34.9598,207800.0
2013-04-09 12:10:00,48.57,48.64,48.57,48.61,152600.0,34.9526,35.003,34.9526,34.9814,152600.0
2013-04-09 12:20:00,48.62,48.68,48.61,48.66,225400.0,34.9886,35.0318,34.9814,35.0174,225400.0
2013-04-09 12:30:00,48.67,48.71,48.66,48.69,1097900.0,35.0246,35.0533,35.0174,35.0389,1097900.0
2013-04-09 12:40:00,48.68,48.71,48.6,48.6,293200.0,35.0318,35.0533,34.9742,34.9742,293200.0
2013-04-09 12:50:00,48.6,48.66,48.6,48.61,307900.0,34.9742,35.0174,34.9742,34.9814,307900.0
2013-04-09 13:00:00,48.62,48.66,48.58,48.59,224000.0,34.9886,35.0174,34.9598,34.967,224000.0
2013-04-09 13:10:00,48.6,48.7,48.57,48.67,351300.0,34.9742,35.0461,34.9526,35.0246,351300.0
2013-04-09 13:20:00,48.68,48.74,48.68,48.71,389500.0,35.0318,35.0749,35.0318,35.0533,389500.0
2013-04-09 13:30:00,48.71,48.74,48.68,48.69,409700.0,35.0533,35.0749,35.0318,35.0389,409700.0
2013-04-09 13:40:00,48.69,48.76,48.68,48.75,359600.0,35.0389,35.0893,35.0318,35.0821,359600.0
2013-04-09 13:50:00,48.75,48.75,48.7,48.7,137000.0,35.0821,35.0821,35.0461,35.0461,137000.0
2013-04-09 14:00:00,48.7,48.74,48.7,48.71,144600.0,35.0461,35.0749,35.0461,35.0533,144600.0
2013-04-09 14:10:00,48.71,48.75,48.7,48.73,271300.0,35.0533,35.0821,35.0461,35.0677,271300.0
2013-04-09 14:20:00,48.72,48.75,48.68,48.73,236100.0,35.0605,35.0821,35.0318,35.0677,236100.0
2013-04-09 14:30:00,48.73,48.83,48.72,48.81,313700.0,35.0677,35.1397,35.0605,35.1253,313700.0
2013-04-09 14:40:00,48.81,48.93,48.8,48.87,608200.0,35.1253,35.2117,35.1181,35.1685,608200.0
2013-04-09 14:50:00,48.86,48.91,48.84,48.88,388800.0,35.1613,35.1973,35.1469,35.1757,388800.0
2013-04-09 15:00:00,48.88,48.89,48.75,48.75,406200.0,35.1757,35.1829,35.0821,35.0821,406200.0
2013-04-09 15:10:00,48.75,48.77,48.73,48.74,437300.0,35.0821,35.0965,35.0677,35.0749,437300.0
2013-04-09 15:20:00,48.74,48.76,48.71,48.74,491800.0,35.0749,35.0893,35.0533,35.0749,491800.0
2013-04-09 15:30:00,48.74,48.74,48.62,48.66,681000.0,35.0749,35.0749,34.9886,35.0174,681000.0
2013-04-09 15:40:00,48.66,48.72,48.66,48.72,579800.0,35.0174,35.0605,35.0174,35.0605,579800.0
2013-04-09 15:50:00,48.72,48.74,48.66,48.69,1325800.0,35.0605,35.0749,35.0174,35.0389,1325800.0
2013-04-10 09:30:00,48.94,49.32,48.88,49.09,1336000.0,35.2189,35.4923,35.1757,35.3268,1336000.0
2013-04-10 09:40:00,49.09,49.26,49.05,49.22,878200.0,35.3268,35.4491,35.298,35.4204,878200.0
2013-04-10 09:50:00,49.22,49.26,49.09,49.25,628500.0,35.4204,35.4491,35.3268,35.4419,628500.0
2013-04-10 10:00:00,49.26,49.46,49.26,49.42,794700.0,35.4491,35.5931,35.4491,35.5643,794700.0
2013-04-10 10:10:00,49.42,49.46,49.35,49.39,628500.0,35.5643,35.5931,35.5139,35.5427,628500.0
2013-04-10 10:20:00,49.39,49.42,49.35,49.42,589800.0,35.5427,35.5643,35.5139,35.5643,589800.0
2013-04-10 10:30:00,49.41,49.42,49.25,49.27,441300.0,35.5571,35.5643,35.4419,35.4563,441300.0
2013-04-10 10:40:00,49.27,49.44,49.27,49.44,495300.0,35.4563,35.5787,35.4563,35.5787,495300.0
2013-04-10 10:50:00,49.44,49.53,49.42,49.53,631000.0,35.5787,35.6434,35.5643,35.6434,631000.0
2013-04-10 11:00:00,49.54,49.56,49.41,49.45,534300.0,35.6506,35.665,35.5571,35.5859,534300.0
2013-04-10 11:10:00,49.45,49.46,49.36,49.37,397800.0,35.5859,35.5931,35.5211,35.5283,397800.0
2013-04-10 11:20:00,49.37,49.39,49.31,49.36,311300.0,35.5283,35.5427,35.4851,35.5211,311300.0
2013-04-10 11:30:00,49.37,49.39,49.29,49.37,372000.0,35.5283,35.5427,35.4707,35.5283,372000.0
2013-04-10 11:40:00,49.37,49.43,49.33,49.34,427000.0,35.5283,35.5715,35.4995,35.5067,427000.0
2013-04-10 11:50:00,49.34,49.37,49.31,49.32,422700.0,35.5067,35.5283,35.4851,35.4923,422700.0
2013-04-10 12:00:00,49.31,49.33,49.29,49.32,318800.0,35.4851,35.4995,35.4707,35.4923,318800.0
2013-04-10 12:10:00,49.32,49.38,49.3,49.34,358000.0,35.4923,35.5355,35.4779,35.5067,358000.0
2013-04-10 12:20:00,49.35,49.36,49.27,49.29,450900.0,35.5139,35.5211,35.4563,35.4707,450900.0
2013-04-10 12:30:00,49.29,49.37,49.25,49.31,591700.0,35.4707,35.5283,35.4419,35.4851,591700.0
2013-04-10 12:40:00,49.31,49.32,49.18,49.23,594700.0,35.4851,35.4923,35.3916,35.4275,594700.0
2013-04-10 12:50:00,49.23,49.27,49.21,49.26,216600.0,35.4275,35.4563,35.4132,35.4491,216600.0
2013-04-10 13:00:00,49.27,49.27,49.13,49.14,395500.0,35.4563,35.4563,35.3556,35.3628,395500.0
2013-04-10 13:10:00,49.14,49.18,49.09,49.12,438500.0,35.3628,35.3916,35.3268,35.3484,438500.0
2013-04-10 13:20:00,49.13,49.3,49.1,49.27,477800.0,35.3556,35.4779,35.334,35.4563,477800.0
2013-04-10 13:30:00,49.27,49.29,49.22,49.24,194300.0,35.4563,35.4707,35.4204,35.4347,194300.0
2013-04-10 13:40:00,49.25,49.29,49.25,49.27,212500.0,35.4419,35.4707,35.4419,35.4563,212500.0
2013-04-10 13:50:00,49.27,49.28,49.24,49.25,285500.0,35.4563,35.4635,35.4347,35.4419,285500.0
2013-04-10 14:00:00,49.26,49.34,49.24,49.33,224000.0,35.4491,35.5067,35.4347,35.4995,224000.0
2013-04-10 14:10:00,49.34,49.37,49.31,49.36,274800.0,35.5067,35.5283,35.4851,35.5211,274800.0
2013-04-10 14:20:00,49.36,49.38,49.27,49.29,342600.0,35.5211,35.5355,35.4563,35.4707,342600.0
2013-04-10 14:30:00,49.29,49.29,49.2,49.27,237200.0,35.4707,35.4707,35.406,35.4563,237200.0
2013-04-10 14:40:00,49.27,49.34,49.26,49.34,131700.0,35.4563,35.5067,35.4491,35.5067,131700.0
2013-04-10 14:50:00,49.34,49.37,49.32,49.34,246900.0,35.5067,35.5283,35.4923,35.5067,246900.0
2013-04-10 15:00:00,49.33,49.34,49.26,49.27,256900.0,35.4995,35.5067,35.4491,35.4563,256900.0
2013-04-10 15:10:00,49.28,49.29,49.23,49.23,230000.0,35.4635,35.4707,35.4275,35.4275,230000.0
2013-04-10 15:20:00,49.23,49.32,49.22,49.28,366800.0,35.4275,35.4923,35.4204,35.4635,366800.0
2013-04-10 15:30:00,49.28,49.33,49.25,49.28,378400.0,35.4635,35.4995,35.4419,35.4635,378400.0
2013-04-10 15:40:00,49.29,49.34,49.29,49.34,708500.0,35.4707,35.5067,35.4707,35.5067,708500.0
2013-04-10 15:50:00,49.33,49.34,49.2,49.23,1466300.0,35.4995,35.5067,35.406,35.4275,1466300.0
2013-04-11 09:30:00,49.19,49.25,48.9,48.91,1030300.0,35.3988,35.4419,35.1901,35.1973,1030300.0
2013-04-11 09:40:00,48.92,49.14,48.83,49.14,878800.0,35.2045,35.3628,35.1397,35.3628,878800.0
2013-04-11 09:50:00,49.13,49.22,49.05,49.11,630600.0,35.3556,35.4204,35.298,35.3412,630600.0
2013-04-11 10:00:00,49.12,49.3,49.12,49.13,690800.0,35.3484,35.4779,35.3484,35.3556,690800.0
2013-04-11 10:10:00,49.13,49.2,49.07,49.19,333000.0,35.3556,35.406,35.3124,35.3988,333000.0
2013-04-11 10:20:00,49.2,49.31,49.18,49.3,366800.0,35.406,35.4851,35.3916,35.4779,366800.0
2013-04-11 10:30:00,49.3,49.35,49.16,49.22,488800.0,35.4779,35.5139,35.3772,35.4204,488800.0
2013-04-11 10:40:00,49.21,49.32,49.18,49.24,460500.0,35.4132,35.4923,35.3916,35.4347,460500.0
2013-04-11 10:50:00,49.23,49.33,49.11,49.31,687400.0,35.4275,35.4995,35.3412,35.4851,687400.0
2013-04-11 11:00:00,49.31,49.5,49.31,49.46,632100.0,35.4851,35.6218,35.4851,35.5931,632100.0
2013-04-11 11:10:00,49.46,49.56,49.39,49.52,596400.0,35.5931,35.665,35.5427,35.6362,596400.0
2013-04-11 11:20:00,49.53,49.57,49.52,49.54,399100.0,35.6434,35.6722,35.6362,35.6506,399100.0
2013-04-11 11:30:00,49.53,49.54,49.45,49.45,501700.0,35.6434,35.6506,35.5859,35.5859,501700.0
2013-04-11 11:40:00,49.45,49.52,49.44,49.52,438100.0,35.5859,35.6362,35.5787,35.6362,438100.0
2013-04-11 11:50:00,49.51,49.6,49.51,49.57,459400.0,35.629,35.6938,35.629,35.6722,459400.0
2013-04-11 12:00:00,49.56,49.58,49.41,49.45,374300.0,35.665,35.6794,35.5571,35.5859,374300.0
2013-04-11 12:10:00,49.45,49.46,49.37,49.43,302400.0,35.5859,35.5931,35.5283,35.5715,302400.0
2013-04-11 12:20:00,49.43,49.46,49.37,49.38,283200.0,35.5715,35.5931,35.5283,35.5355,283200.0
2013-04-11 12:30:00,49.38,49.48,49.37,49.44,377600.0,35.5355,35.6075,35.5283,35.5787,377600.0
2013-04-11 12:40:00,49.44,49.53,49.44,49.48,238200.0,35.5787,35.6434,35.5787,35.6075,238200.0
2013-04-11 12:50:00,49.48,49.51,49.43,49.45,360100.0,35.6075,35.629,35.5715,35.5859,360100.0
2013-04-11 13:00:00,49.46,49.59,49.46,49.49,422700.0,35.5931,35.6866,35.5931,35.6147,422700.0
2013-04-11 13:10:00,49.5,49.52,49.46,49.52,353800.0,35.6218,35.6362,35.5931,35.6362,353800.0
2013-04-11 13:20:00,49.52,49.54,49.43,49.43,474700.0,35.6362,35.6506,35.5715,35.5715,474700.0
2013-04-11 13:30:00,49.43,49.5,49.38,49.5,400200.0,35.5715,35.6218,35.5355,35.6218,400200.0
2013-04-11 13:40:00,49.49,49.5,49.41,49.41,297200.0,35.6147,35.6218,35.5571,35.5571,297200.0
2013-04-11 13:50:00,49.42,49.42,49.34,49.39,354700.0,35.5643,35.5643,35.5067,35.5427,354700.0
2013-04-11 14:00:00,49.38,49.39,49.32,49.34,277400.0,35.5355,35.5427,35.4923,35.5067,277400.0
2013-04-11 14:10:00,49.33,49.35,49.26,49.28,371000.0,35.4995,35.5139,35.4491,35.4635,371000.0
2013-04-11 14:20:00,49.29,49.34,49.23,49.33,461300.0,35.4707,35.5067,35.4275,35.4995,461300.0
2013-04-11 14:30:00,49.33,49.44,49.31,49.41,368900.0,35.4995,35.5787,35.4851,35.5571,368900.0
2013-04-11 14:40:00,49.4,49.44,49.34,49.36,362000.0,35.5499,35.5787,35.5067,35.5211,362000.0
2013-04-11 14:50:00,49.36,49.45,49.32,49.45,308600.0,35.5211,35.5859,35.4923,35.5859,308600.0
2013-04-11 15:00:00,49.45,49.49,49.39,49.44,411700.0,35.5859,35.6147,35.5427,35.5787,411700.0
2013-04-11 15:10:00,49.44,49.49,49.35,49.36,424000.0,35.5787,35.6147,35.5139,35.5211,424000.0
2013-04-11 15:20:00,49.36,49.36,49.27,49.29,500500.0,35.5211,35.5211,35.4563,35.4707,500500.0
2013-04-11 15:30:00,49.28,49.36,49.24,49.25,856600.0,35.4635,35.5211,35.4347,35.4419,856600.0
2013-04-11 15:40:00,49.25,49.26,49.11,49.21,1338400.0,35.4419,35.4491,35.3412,35.4132,1338400.0
2013-04-11 15:50:00,49.21,49.38,49.12,49.34,2254700.0,35.4132,35.5355,35.3484,35.5067,2254700.0
2013-04-12 09:30:00,48.9,49.05,48.45,48.85,2693900.0,35.1901,35.298,34.8662,35.1541,2693900.0
2013-04-12 09:40:00,48.86,49.53,48.84,49.38,3567500.0,35.1613,35.6434,35.1469,35.5355,3567500.0
2013-04-12 09:50:00,49.38,49.38,49.1,49.22,1387300.0,35.5355,35.5355,35.334,35.4204,1387300.0
2013-04-12 10:00:00,49.22,49.33,48.97,49.31,1526800.0,35.4204,35.4995,35.2404,35.4851,1526800.0
2013-04-12 10:10:00,49.32,49.58,49.25,49.33,1613700.0,35.4923,35.6794,35.4419,35.4995,1613700.0
2013-04-12 10:20:00,49.34,49.35,49.13,49.2,836700.0,35.5067,35.5139,35.3556,35.406,836700.0
2013-04-12 10:30:00,49.2,49.3,48.95,48.96,854700.0,35.406,35.4779,35.2261,35.2332,854700.0
2013-04-12 10:40:00,48.96,49.12,48.86,48.87,812900.0,35.2332,35.3484,35.1613,35.1685,812900.0
2013-04-12 10:50:00,48.87,49.08,48.86,49.0,784600.0,35.1685,35.3196,35.1613,35.262,784600.0
2013-04-12 11:00:00,49.0,49.07,48.92,48.98,504400.0,35.262,35.3124,35.2045,35.2476,504400.0
2013-04-12 11:10:00,48.98,49.07,48.91,49.02,792000.0,35.2476,35.3124,35.1973,35.2764,792000.0
2013-04-12 11:20:00,49.01,49.16,49.01,49.15,646400.0,35.2692,35.3772,35.2692,35.37,646400.0
2013-04-12 11:30:00,49.15,49.27,49.06,49.18,623700.0,35.37,35.4563,35.3052,35.3916,623700.0
2013-04-12 11:40:00,49.18,49.2,49.04,49.18,440100.0,35.3916,35.406,35.2908,35.3916,440100.0
2013-04-12 11:50:00,49.19,49.23,49.14,49.19,361700.0,35.3988,35.4275,35.3628,35.3988,361700.0
2013-04-12 12:00:00,49.19,49.27,49.16,49.27,435300.0,35.3988,35.4563,35.3772,35.4563,435300.0
2013-04-12 12:10:00,49.26,49.27,49.2,49.27,294800.0,35.4491,35.4563,35.406,35.4563,294800.0
2013-04-12 12:20:00,49.27,49.27,49.19,49.24,311200.0,35.4563,35.4563,35.3988,35.4347,311200.0
2013-04-12 12:30:00,49.24,49.28,49.2,49.23,269800.0,35.4347,35.4635,35.406,35.4275,269800.0
2013-04-12 12:40:00,49.24,49.24,49.16,49.19,377400.0,35.4347,35.4347,35.3772,35.3988,377400.0
2013-04-12 12:50:00,49.19,49.39,49.17,49.37,611800.0,35.3988,35.5427,35.3844,35.5283,611800.0
2013-04-12 13:00:00,49.37,49.45,49.37,49.43,496800.0,35.5283,35.5859,35.5283,35.5715,496800.0
2013-04-12 13:10:00,49.42,49.43,49.23,49.25,475100.0,35.5643,35.5715,35.4275,35.4419,475100.0
2013-04-12 13:20:00,49.25,49.27,49.2,49.24,385300.0,35.4419,35.4563,35.406,35.4347,385300.0
2013-04-12 13:30:00,49.24,49.26,49.18,49.18,226400.0,35.4347,35.4491,35.3916,35.3916,226400.0
2013-04-12 13:40:00,49.19,49.22,49.15,49.15,271900.0,35.3988,35.4204,35.37,35.37,271900.0
2013-04-12 13:50:00,49.15,49.19,49.11,49.15,453900.0,35.37,35.3988,35.3412,35.37,453900.0
2013-04-12 14:00:00,49.15,49.17,49.07,49.08,326800.0,35.37,35.3844,35.3124,35.3196,326800.0
2013-04-12 14:10:00,49.07,49.08,48.9,48.94,676100.0,35.3124,35.3196,35.1901,35.2189,676100.0
2013-04-12 14:20:00,48.93,49.05,48.93,48.98,802300.0,35.2117,35.298,35.2117,35.2476,802300.0
2013-04-12 14:30:00,48.97,49.14,48.96,49.12,836300.0,35.2404,35.3628,35.2332,35.3484,836300.0
2013-04-12 14:40:00,49.12,49.21,49.11,49.13,938800.0,35.3484,35.4132,35.3412,35.3556,938800.0
2013-04-12 14:50:00,49.14,49.15,49.06,49.12,227500.0,35.3628,35.37,35.3052,35.3484,227500.0
2013-04-12 15:00:00,49.11,49.12,49.05,49.08,189000.0,35.3412,35.3484,35.298,35.3196,189000.0
2013-04-12 15:10:00,49.07,49.14,49.07,49.14,334400.0,35.3124,35.3628,35.3124,35.3628,334400.0
2013-04-12 15:20:00,49.14,49.15,49.05,49.1,453300.0,35.3628,35.37,35.298,35.334,453300.0
2013-04-12 15:30:00,49.1,49.1,49.02,49.03,423400.0,35.334,35.334,35.2764,35.2836,423400.0
2013-04-12 15:40:00,49.03,49.06,48.97,48.98,1222100.0,35.2836,35.3052,35.2404,35.2476,1222100.0
2013-04-12 15:50:00,48.98,49.05,48.93,49.0,2598800.0,35.2476,35.298,35.2117,35.262,2598800.0
2013-04-15 09:30:00,48.39,48.95,48.33,48.93,1695100.0,34.8231,35.2261,34.7799,35.2117,1695100.0
2013-04-15 09:40:00,48.93,49.32,48.81,48.85,1877700.0,35.2117,35.4923,35.1253,35.1541,1877700.0
2013-04-15 09:50:00,48.85,49.2,48.83,49.2,1123700.0,35.1541,35.406,35.1397,35.406,1123700.0
2013-04-15 10:00:00,49.19,49.2,48.9,49.01,815400.0,35.3988,35.406,35.1901,35.2692,815400.0
2013-04-15 10:10:00,49.01,49.06,48.97,49.04,605000.0,35.2692,35.3052,35.2404,35.2908,605000.0
2013-04-15 10:20:00,49.03,49.14,48.99,49.13,789400.0,35.2836,35.3628,35.2548,35.3556,789400.0
2013-04-15 10:30:00,49.12,49.25,49.09,49.22,632700.0,35.3484,35.4419,35.3268,35.4204,632700.0
2013-04-15 10:40:00,49.22,49.34,49.2,49.3,731700.0,35.4204,35.5067,35.406,35.4779,731700.0
2013-04-15 10:50:00,49.29,49.32,49.13,49.16,723000.0,35.4707,35.4923,35.3556,35.3772,723000.0
2013-04-15 11:00:00,49.15,49.17,49.0,49.01,517200.0,35.37,35.3844,35.262,35.2692,517200.0
2013-04-15 11:10:00,49.01,49.06,48.95,48.97,506100.0,35.2692,35.3052,35.2261,35.2404,506100.0
2013-04-15 11:20:00,48.98,49.01,48.88,48.97,374700.0,35.2476,35.2692,35.1757,35.2404,374700.0
2013-04-15 11:30:00,48.97,49.04,48.9,49.01,436700.0,35.2404,35.2908,35.1901,35.2692,436700.0
2013-04-15 11:40:00,49.01,49.03,48.8,48.83,477300.0,35.2692,35.2836,35.1181,35.1397,477300.0
2013-04-15 11:50:00,48.83,48.84,48.52,48.63,804200.0,35.1397,35.1469,34.9166,34.9958,804200.0
2013-04-15 12:00:00,48.62,48.65,48.51,48.61,585300.0,34.9886,35.0102,34.9094,34.9814,585300.0
2013-04-15 12:10:00,48.61,48.68,48.6,48.68,357700.0,34.9814,35.0318,34.9742,35.0318,357700.0
2013-04-15 12:20:00,48.68,48.7,48.54,48.61,430700.0,35.0318,35.0461,34.931,34.9814,430700.0
2013-04-15 12:30:00,48.6,48.6,48.42,48.42,600500.0,34.9742,34.9742,34.8446,34.8446,600500.0
2013-04-15 12:40:00,48.43,48.5,48.37,48.39,619100.0,34.8518,34.9022,34.8087,34.8231,619100.0
2013-04-15 12:50:00,48.39,48.4,48.21,48.3,866700.0,34.8231,34.8303,34.6935,34.7583,866700.0
2013-04-15 13:00:00,48.3,48.48,48.29,48.47,451100.0,34.7583,34.8878,34.7511,34.8806,451100.0
2013-04-15 13:10:00,48.48,48.5,48.36,48.42,333800.0,34.8878,34.9022,34.8015,34.8446,333800.0
2013-04-15 13:20:00,48.42,48.43,48.32,48.37,342000.0,34.8446,34.8518,34.7727,34.8087,342000.0
2013-04-15 13:30:00,48.37,48.41,48.37,48.38,211000.0,34.8087,34.8374,34.8087,34.8159,211000.0
2013-04-15 13:40:00,48.38,48.45,48.35,48.45,264800.0,34.8159,34.8662,34.7943,34.8662,264800.0
2013-04-15 13:50:00,48.45,48.46,48.33,48.34,285000.0,34.8662,34.8734,34.7799,34.7871,285000.0
2013-04-15 14:00:00,48.35,48.36,48.08,48.16,731300.0,34.7943,34.8015,34.6,34.6575,731300.0
2013-04-15 14:10:00,48.16,48.19,48.05,48.09,558500.0,34.6575,34.6791,34.5784,34.6072,558500.0
2013-04-15 14:20:00,48.09,48.17,48.07,48.12,646800.0,34.6072,34.6647,34.5928,34.6288,646800.0
2013-04-15 14:30:00,48.12,48.23,48.12,48.17,583400.0,34.6288,34.7079,34.6288,34.6647,583400.0
2013-04-15 14:40:00,48.17,48.43,48.17,48.39,436800.0,34.6647,34.8518,34.6647,34.8231,436800.0
2013-04-15 14:50:00,48.39,48.39,48.11,48.15,554100.0,34.8231,34.8231,34.6216,34.6503,554100.0
2013-04-15 15:00:00,48.15,48.32,48.08,48.15,916000.0,34.6503,34.7727,34.6,34.6503,916000.0
2013-04-15 15:10:00,48.16,48.25,48.05,48.18,909700.0,34.6575,34.7223,34.5784,34.6719,909700.0
2013-04-15 15:20:00,48.18,48.2,48.09,48.14,724600.0,34.6719,34.6863,34.6072,34.6431,724600.0
2013-04-15 15:30:00,48.13,48.22,48.0,48.1,1352900.0,34.636,34.7007,34.5424,34.6144,1352900.0
2013-04-15 15:40:00,48.1,48.29,48.09,48.12,1369900.0,34.6144,34.7511,34.6072,34.6288,1369900.0
2013-04-15 15:50:00,48.11,48.27,47.9,47.9,2679600.0,34.6216,34.7367,34.4704,34.4704,2679600.0
2013-04-16 09:30:00,48.39,48.47,48.14,48.19,1160900.0,34.8231,34.8806,34.6431,34.6791,1160900.0
2013-04-16 09:40:00,48.19,48.3,48.05,48.27,724900.0,34.6791,34.7583,34.5784,34.7367,724900.0
2013-04-16 09:50:00,48.27,48.28,48.07,48.17,660000.0,34.7367,34.7439,34.5928,34.6647,660000.0
2013-04-16 10:00:00,48.16,48.19,48.1,48.17,620200.0,34.6575,34.6791,34.6144,34.6647,620200.0
2013-04-16 10:10:00,48.18,48.22,47.9,47.94,866900.0,34.6719,34.7007,34.4704,34.4992,866900.0
2013-04-16 10:20:00,47.94,48.04,47.91,47.95,722400.0,34.4992,34.5712,34.4776,34.5064,722400.0
2013-04-16 10:30:00,47.95,48.02,47.89,47.91,576700.0,34.5064,34.5568,34.4632,34.4776,576700.0
2013-04-16 10:40:00,47.91,47.91,47.59,47.66,962800.0,34.4776,34.4776,34.2474,34.2977,962800.0
2013-04-16 10:50:00,47.68,47.83,47.68,47.8,444700.0,34.3121,34.4201,34.3121,34.3985,444700.0
2013-04-16 11:00:00,47.8,47.84,47.66,47.72,492400.0,34.3985,34.4273,34.2977,34.3409,492400.0
2013-04-16 11:10:00,47.72,48.09,47.71,48.03,665300.0,34.3409,34.6072,34.3337,34.564,665300.0
2013-04-16 11:20:00,48.03,48.09,47.98,48.08,367200.0,34.564,34.6072,34.528,34.6,367200.0
2013-04-16 11:30:00,48.08,48.17,48.07,48.13,505300.0,34.6,34.6647,34.5928,34.636,505300.0
2013-04-16 11:40:00,48.13,48.25,48.13,48.17,584000.0,34.636,34.7223,34.636,34.6647,584000.0
2013-04-16 11:50:00,48.16,48.16,48.06,48.11,347700.0,34.6575,34.6575,34.5856,34.6216,347700.0
2013-04-16 12:00:00,48.12,48.15,48.02,48.05,249600.0,34.6288,34.6503,34.5568,34.5784,249600.0
2013-04-16 12:10:00,48.06,48.09,48.0,48.08,183700.0,34.5856,34.6072,34.5424,34.6,183700.0
2013-04-16 12:20:00,48.08,48.09,48.03,48.08,204100.0,34.6,34.6072,34.564,34.6,204100.0
2013-04-16 12:30:00,48.07,48.23,48.07,48.2,299900.0,34.5928,34.7079,34.5928,34.6863,299900.0
2013-04-16 12:40:00,48.2,48.24,48.12,48.13,278400.0,34.6863,34.7151,34.6288,34.636,278400.0
2013-04-16 12:50:00,48.14,48.15,48.13,48.13,489200.0,34.6431,34.6503,34.636,34.636,489200.0
2013-04-16 13:00:00,48.14,48.18,48.1,48.11,302300.0,34.6431,34.6719,34.6144,34.6216,302300.0
2013-04-16 13:10:00,48.12,48.12,48.03,48.07,266100.0,34.6288,34.6288,34.564,34.5928,266100.0
2013-04-16 13:20:00,48.07,48.14,48.06,48.12,208700.0,34.5928,34.6431,34.5856,34.6288,208700.0
2013-04-16 13:30:00,48.11,48.13,48.05,48.09,197800.0,34.6216,34.636,34.5784,34.6072,197800.0
2013-04-16 13:40:00,48.09,48.12,48.04,48.05,228200.0,34.6072,34.6288,34.5712,34.5784,228200.0
2013-04-16 13:50:00,48.06,48.09,48.04,48.06,149100.0,34.5856,34.6072,34.5712,34.5856,149100.0
2013-04-16 14:00:00,48.06,48.07,48.0,48.07,304400.0,34.5856,34.5928,34.5424,34.5928,304400.0
2013-04-16 14:10:00,48.06,48.07,47.93,47.96,407900.0,34.5856,34.5928,34.492,34.5136,407900.0
2013-04-16 14:20:00,47.96,47.98,47.86,47.9,453200.0,34.5136,34.528,34.4417,34.4704,453200.0
2013-04-16 14:30:00,47.91,47.92,47.86,47.91,253300.0,34.4776,34.4848,34.4417,34.4776,253300.0
2013-04-16 14:40:00,47.91,48.13,47.87,48.11,506000.0,34.4776,34.636,34.4488,34.6216,506000.0
2013-04-16 14:50:00,48.11,48.2,48.07,48.1,774700.0,34.6216,34.6863,34.5928,34.6144,774700.0
2013-04-16 15:00:00,48.1,48.14,48.05,48.09,671100.0,34.6144,34.6431,34.5784,34.6072,671100.0
2013-04-16 15:10:00,48.09,48.24,48.06,48.16,935400.0,34.6072,34.7151,34.5856,34.6575,935400.0
2013-04-16 15:20:00,48.16,48.26,48.12,48.21,329000.0,34.6575,34.7295,34.6288,34.6935,329000.0
2013-04-16 15:30:00,48.22,48.34,48.2,48.3,757400.0,34.7007,34.7871,34.6863,34.7583,757400.0
2013-04-16 15:40:00,48.3,48.48,48.3,48.43,1519800.0,34.7583,34.8878,34.7583,34.8518,1519800.0
2013-04-16 15:50:00,48.43,48.52,48.34,48.5,2766300.0,34.8518,34.9166,34.7871,34.9022,2766300.0
2013-04-17 09:30:00,48.11,48.18,46.8,47.75,1770900.0,34.6216,34.6719,33.6788,34.3625,1770900.0
2013-04-17 09:40:00,47.75,48.02,47.69,48.02,1472200.0,34.3625,34.5568,34.3193,34.5568,1472200.0
2013-04-17 09:50:00,48.02,48.13,47.57,47.62,1116800.0,34.5568,34.636,34.233,34.2689,1116800.0
2013-04-17 10:00:00,47.62,47.78,47.5,47.54,1271700.0,34.2689,34.3841,34.1826,34.2114,1271700.0
2013-04-17 10:10:00,47.54,47.69,47.54,47.58,948500.0,34.2114,34.3193,34.2114,34.2402,948500.0
2013-04-17 10:20:00,47.58,47.58,47.42,47.56,996300.0,34.2402,34.2402,34.125,34.2258,996300.0
2013-04-17 10:30:00,47.56,47.58,47.14,47.18,1312100.0,34.2258,34.2402,33.9235,33.9523,1312100.0
2013-04-17 10:40:00,47.18,47.4,47.17,47.35,1348800.0,33.9523,34.1106,33.9451,34.0746,1348800.0
2013-04-17 10:50:00,47.35,47.38,47.02,47.06,871000.0,34.0746,34.0962,33.8372,33.8659,871000.0
2013-04-17 11:00:00,47.06,47.22,46.98,47.05,1630600.0,33.8659,33.9811,33.8084,33.8587,1630600.0
2013-04-17 11:10:00,47.05,47.05,46.81,46.89,1782300.0,33.8587,33.8587,33.686,33.7436,1782300.0
2013-04-17 11:20:00,46.9,46.96,46.85,46.85,1275200.0,33.7508,33.794,33.7148,33.7148,1275200.0
2013-04-17 11:30:00,46.86,46.96,46.85,46.91,657800.0,33.722,33.794,33.7148,33.758,657800.0
2013-04-17 11:40:00,46.91,46.94,46.73,46.77,898200.0,33.758,33.7796,33.6285,33.6573,898200.0
2013-04-17 11:50:00,46.77,46.81,46.65,46.66,721500.0,33.6573,33.686,33.5709,33.5781,721500.0
2013-04-17 12:00:00,46.66,46.68,46.53,46.54,1393500.0,33.5781,33.5925,33.4845,33.4917,1393500.0
2013-04-17 12:10:00,46.54,46.58,46.38,46.49,977400.0,33.4917,33.5205,33.3766,33.4558,977400.0
2013-04-17 12:20:00,46.49,46.54,46.39,46.48,828700.0,33.4558,33.4917,33.3838,33.4486,828700.0
2013-04-17 12:30:00,46.49,46.7,46.48,46.67,718400.0,33.4558,33.6069,33.4486,33.5853,718400.0
2013-04-17 12:40:00,46.67,46.67,46.51,46.53,921200.0,33.5853,33.5853,33.4701,33.4845,921200.0
2013-04-17 12:50:00,46.53,46.75,46.49,46.73,620000.0,33.4845,33.6429,33.4558,33.6285,620000.0
2013-04-17 13:00:00,46.72,46.77,46.62,46.71,678600.0,33.6213,33.6573,33.5493,33.6141,678600.0
2013-04-17 13:10:00,46.71,46.75,46.6,46.6,523600.0,33.6141,33.6429,33.5349,33.5349,523600.0
2013-04-17 13:20:00,46.6,46.81,46.58,46.8,687300.0,33.5349,33.686,33.5205,33.6788,687300.0
2013-04-17 13:30:00,46.79,46.93,46.79,46.91,868500.0,33.6716,33.7724,33.6716,33.758,868500.0
2013-04-17 13:40:00,46.91,47.0,46.88,46.9,1164200.0,33.758,33.8228,33.7364,33.7508,1164200.0
2013-04-17 13:50:00,46.9,46.92,46.82,46.92,487200.0,33.7508,33.7652,33.6932,33.7652,487200.0
2013-04-17 14:00:00,46.93,46.96,46.83,46.87,498900.0,33.7724,33.794,33.7004,33.7292,498900.0
2013-04-17 14:10:00,46.88,46.94,46.88,46.91,562600.0,33.7364,33.7796,33.7364,33.758,562600.0
2013-04-17 14:20:00,46.91,47.08,46.88,46.99,686800.0,33.758,33.8803,33.7364,33.8156,686800.0
2013-04-17 14:30:00,46.99,47.03,46.92,46.97,507200.0,33.8156,33.8444,33.7652,33.8012,507200.0
2013-04-17 14:40:00,46.97,46.98,46.83,46.84,513200.0,33.8012,33.8084,33.7004,33.7076,513200.0
2013-04-17 14:50:00,46.84,46.9,46.8,46.86,643800.0,33.7076,33.7508,33.6788,33.722,643800.0
2013-04-17 15:00:00,46.85,46.94,46.8,46.84,887400.0,33.7148,33.7796,33.6788,33.7076,887400.0
2013-04-17 15:10:00,46.84,47.01,46.81,46.9,951900.0,33.7076,33.83,33.686,33.7508,951900.0
2013-04-17 15:20:00,46.9,46.93,46.81,46.85,1007100.0,33.7508,33.7724,33.686,33.7148,1007100.0
2013-04-17 15:30:00,46.85,46.87,46.59,46.64,1455800.0,33.7148,33.7292,33.5277,33.5637,1455800.0
2013-04-17 15:40:00,46.63,46.82,46.52,46.82,1788100.0,33.5565,33.6932,33.4773,33.6932,1788100.0
2013-04-17 15:50:00,46.81,46.94,46.74,46.78,3260000.0,33.686,33.7796,33.6357,33.6644,3260000.0
2013-04-18 09:30:00,46.8,46.87,46.58,46.63,1136000.0,33.6788,33.7292,33.5205,33.5565,1136000.0
2013-04-18 09:40:00,46.63,46.98,46.63,46.82,739700.0,33.5565,33.8084,33.5565,33.6932,739700.0
2013-04-18 09:50:00,46.82,46.84,46.53,46.6,603300.0,33.6932,33.7076,33.4845,33.5349,603300.0
2013-04-18 10:00:00,46.59,46.62,46.05,46.11,1839100.0,33.5277,33.5493,33.1391,33.1823,1839100.0
2013-04-18 10:10:00,46.12,46.48,46.11,46.39,936000.0,33.1895,33.4486,33.1823,33.3838,936000.0
2013-04-18 10:20:00,46.39,46.72,46.39,46.72,1491600.0,33.3838,33.6213,33.3838,33.6213,1491600.0
2013-04-18 10:30:00,46.72,47.12,46.7,47.02,1309600.0,33.6213,33.9091,33.6069,33.8372,1309600.0
2013-04-18 10:40:00,47.02,47.33,46.96,47.31,1269500.0,33.8372,34.0602,33.794,34.0459,1269500.0
2013-04-18 10:50:00,47.33,47.33,47.13,47.21,863000.0,34.0602,34.0602,33.9163,33.9739,863000.0
2013-04-18 11:00:00,47.21,47.23,47.03,47.14,520500.0,33.9739,33.9883,33.8444,33.9235,520500.0
2013-04-18 11:10:00,47.14,47.28,47.12,47.2,330400.0,33.9235,34.0243,33.9091,33.9667,330400.0
2013-04-18 11:20:00,47.21,47.25,47.11,47.12,378400.0,33.9739,34.0027,33.9019,33.9091,378400.0
2013-04-18 11:30:00,47.12,47.17,47.07,47.08,371200.0,33.9091,33.9451,33.8731,33.8803,371200.0
2013-04-18 11:40:00,47.07,47.11,46.93,46.96,436500.0,33.8731,33.9019,33.7724,33.794,436500.0
2013-04-18 11:50:00,46.96,47.0,46.88,46.95,930400.0,33.794,33.8228,33.7364,33.7868,930400.0
2013-04-18 12:00:00,46.95,46.96,46.82,46.82,495600.0,33.7868,33.794,33.6932,33.6932,495600.0
2013-04-18 12:10:00,46.82,46.87,46.76,46.77,333700.0,33.6932,33.7292,33.6501,33.6573,333700.0
2013-04-18 12:20:00,46.77,46.88,46.74,46.84,397800.0,33.6573,33.7364,33.6357,33.7076,397800.0
2013-04-18 12:30:00,46.84,46.87,46.76,46.85,238900.0,33.7076,33.7292,33.6501,33.7148,238900.0
2013-04-18 12:40:00,46.86,46.98,46.85,46.96,229200.0,33.722,33.8084,33.7148,33.794,229200.0
2013-04-18 12:50:00,46.96,47.03,46.94,47.0,369800.0,33.794,33.8444,33.7796,33.8228,369800.0
2013-04-18 13:00:00,47.01,47.08,46.99,47.06,278000.0,33.83,33.8803,33.8156,33.8659,278000.0
2013-04-18 13:10:00,47.06,47.11,47.05,47.06,360600.0,33.8659,33.9019,33.8587,33.8659,360600.0
2013-04-18 13:20:00,47.06,47.11,47.05,47.07,199300.0,33.8659,33.9019,33.8587,33.8731,199300.0
2013-04-18 13:30:00,47.07,47.07,47.0,47.03,301600.0,33.8731,33.8731,33.8228,33.8444,301600.0
2013-04-18 13:40:00,47.03,47.05,46.96,46.98,349000.0,33.8444,33.8587,33.794,33.8084,349000.0
2013-04-18 13:50:00,46.97,47.0,46.92,46.98,212100.0,33.8012,33.8228,33.7652,33.8084,212100.0
2013-04-18 14:00:00,46.98,46.98,46.84,46.84,298700.0,33.8084,33.8084,33.7076,33.7076,298700.0
2013-04-18 14:10:00,46.85,46.85,46.7,46.74,515700.0,33.7148,33.7148,33.6069,33.6357,515700.0
2013-04-18 14:20:00,46.74,46.8,46.66,46.72,419400.0,33.6357,33.6788,33.5781,33.6213,419400.0
2013-04-18 14:30:00,46.72,46.8,46.72,46.76,289300.0,33.6213,33.6788,33.6213,33.6501,289300.0
2013-04-18 14:40:00,46.75,46.75,46.55,46.56,522800.0,33.6429,33.6429,33.4989,33.5061,522800.0
2013-04-18 14:50:00,46.57,46.61,46.45,46.56,601600.0,33.5133,33.5421,33.427,33.5061,601600.0
2013-04-18 15:00:00,46.55,46.62,46.52,46.57,498200.0,33.4989,33.5493,33.4773,33.5133,498200.0
2013-04-18 15:10:00,46.56,46.7,46.56,46.68,433000.0,33.5061,33.6069,33.5061,33.5925,433000.0
2013-04-18 15:20:00,46.68,46.68,46.56,46.66,515000.0,33.5925,33.5925,33.5061,33.5781,515000.0
2013-04-18 15:30:00,46.66,46.79,46.63,46.65,687000.0,33.5781,33.6716,33.5565,33.5709,687000.0
2013-04-18 15:40:00,46.65,46.79,46.59,46.73,1103700.0,33.5709,33.6716,33.5277,33.6285,1103700.0
2013-04-18 15:50:00,46.73,46.78,46.61,46.65,1376700.0,33.6285,33.6644,33.5421,33.5709,1376700.0
2013-04-19 09:30:00,47.2,47.2,46.85,46.98,2675900.0,33.9667,33.9667,33.7148,33.8084,2675900.0
2013-04-19 09:40:00,46.98,47.02,46.7,46.75,564100.0,33.8084,33.8372,33.6069,33.6429,564100.0
2013-04-19 09:50:00,46.75,47.01,46.73,47.0,736900.0,33.6429,33.83,33.6285,33.8228,736900.0
2013-04-19 10:00:00,46.99,47.16,46.95,47.15,757700.0,33.8156,33.9379,33.7868,33.9307,757700.0
2013-04-19 10:10:00,47.15,47.16,47.0,47.05,443700.0,33.9307,33.9379,33.8228,33.8587,443700.0
2013-04-19 10:20:00,47.06,47.07,46.98,47.07,487600.0,33.8659,33.8731,33.8084,33.8731,487600.0
2013-04-19 10:30:00,47.07,47.08,46.98,47.0,459600.0,33.8731,33.8803,33.8084,33.8228,459600.0
2013-04-19 10:40:00,47.01,47.05,46.94,47.0,443700.0,33.83,33.8587,33.7796,33.8228,443700.0
2013-04-19 10:50:00,47.0,47.08,46.98,47.05,557200.0,33.8228,33.8803,33.8084,33.8587,557200.0
2013-04-19 11:00:00,47.05,47.16,47.03,47.13,389900.0,33.8587,33.9379,33.8444,33.9163,389900.0
2013-04-19 11:10:00,47.13,47.2,47.1,47.19,326200.0,33.9163,33.9667,33.8947,33.9595,326200.0
2013-04-19 11:20:00,47.19,47.23,47.17,47.2,342900.0,33.9595,33.9883,33.9451,33.9667,342900.0
2013-04-19 11:30:00,47.21,47.26,47.2,47.26,332800.0,33.9739,34.0099,33.9667,34.0099,332800.0
2013-04-19 11:40:00,47.26,47.26,47.19,47.23,227200.0,34.0099,34.0099,33.9595,33.9883,227200.0
2013-04-19 11:50:00,47.25,47.25,47.18,47.21,315200.0,34.0027,34.0027,33.9523,33.9739,315200.0
2013-04-19 12:00:00,47.21,47.22,47.12,47.16,368800.0,33.9739,33.9811,33.9091,33.9379,368800.0
2013-04-19 12:10:00,47.16,47.2,47.15,47.16,383000.0,33.9379,33.9667,33.9307,33.9379,383000.0
2013-04-19 12:20:00,47.16,47.21,47.15,47.2,249800.0,33.9379,33.9739,33.9307,33.9667,249800.0
2013-04-19 12:30:00,47.2,47.2,47.15,47.2,190200.0,33.9667,33.9667,33.9307,33.9667,190200.0
2013-04-19 12:40:00,47.19,47.21,47.13,47.17,178500.0,33.9595,33.9739,33.9163,33.9451,178500.0
2013-04-19 12:50:00,47.16,47.19,47.12,47.16,150300.0,33.9379,33.9595,33.9091,33.9379,150300.0
2013-04-19 13:00:00,47.16,47.18,47.13,47.16,119200.0,33.9379,33.9523,33.9163,33.9379,119200.0
2013-04-19 13:10:00,47.15,47.17,47.13,47.17,135500.0,33.9307,33.9451,33.9163,33.9451,135500.0
2013-04-19 13:20:00,47.16,47.24,47.13,47.23,306800.0,33.9379,33.9955,33.9163,33.9883,306800.0
2013-04-19 13:30:00,47.23,47.25,47.19,47.23,172800.0,33.9883,34.0027,33.9595,33.9883,172800.0
2013-04-19 13:40:00,47.22,47.27,47.21,47.25,320100.0,33.9811,34.0171,33.9739,34.0027,320100.0
2013-04-19 13:50:00,47.25,47.27,47.24,47.25,159900.0,34.0027,34.0171,33.9955,34.0027,159900.0
2013-04-19 14:00:00,47.26,47.32,47.24,47.27,306800.0,34.0099,34.053,33.9955,34.0171,306800.0
2013-04-19 14:10:00,47.26,47.3,47.23,47.25,245200.0,34.0099,34.0387,33.9883,34.0027,245200.0
2013-04-19 14:20:00,47.25,47.28,47.24,47.26,242800.0,34.0027,34.0243,33.9955,34.0099,242800.0
2013-04-19 14:30:00,47.26,47.29,47.24,47.24,196900.0,34.0099,34.0315,33.9955,33.9955,196900.0
2013-04-19 14:40:00,47.25,47.27,47.16,47.2,358500.0,34.0027,34.0171,33.9379,33.9667,358500.0
2013-04-19 14:50:00,47.2,47.23,47.19,47.21,152800.0,33.9667,33.9883,33.9595,33.9739,152800.0
2013-04-19 15:00:00,47.21,47.27,47.2,47.22,485200.0,33.9739,34.0171,33.9667,33.9811,485200.0
2013-04-19 15:10:00,47.22,47.28,47.21,47.27,382200.0,33.9811,34.0243,33.9739,34.0171,382200.0
2013-04-19 15:20:00,47.28,47.32,47.25,47.3,354300.0,34.0243,34.053,34.0027,34.0387,354300.0
2013-04-19 15:30:00,47.3,47.36,47.29,47.33,474000.0,34.0387,34.0818,34.0315,34.0602,474000.0
2013-04-19 15:40:00,47.33,47.36,47.31,47.34,695400.0,34.0602,34.0818,34.0459,34.0674,695400.0
2013-04-19 15:50:00,47.33,47.35,47.23,47.23,2050100.0,34.0602,34.0746,33.9883,33.9883,2050100.0
2013-04-22 09:30:00,47.4,47.49,47.05,47.15,685600.0,34.1106,34.1754,33.8587,33.9307,685600.0
2013-04-22 09:40:00,47.15,47.31,47.07,47.07,467100.0,33.9307,34.0459,33.8731,33.8731,467100.0
2013-04-22 09:50:00,47.07,47.19,47.07,47.13,473700.0,33.8731,33.9595,33.8731,33.9163,473700.0
2013-04-22 10:00:00,47.14,47.14,46.9,47.0,744700.0,33.9235,33.9235,33.7508,33.8228,744700.0
2013-04-22 10:10:00,47.0,47.09,47.0,47.01,408200.0,33.8228,33.8875,33.8228,33.83,408200.0
2013-04-22 10:20:00,47.01,47.06,46.94,47.06,534000.0,33.83,33.8659,33.7796,33.8659,534000.0
2013-04-22 10:30:00,47.06,47.06,46.87,46.96,500500.0,33.8659,33.8659,33.7292,33.794,500500.0
2013-04-22 10:40:00,46.96,47.13,46.94,47.08,499400.0,33.794,33.9163,33.7796,33.8803,499400.0
2013-04-22 10:50:00,47.08,47.15,47.02,47.09,458700.0,33.8803,33.9307,33.8372,33.8875,458700.0
2013-04-22 11:00:00,47.09,47.12,46.95,46.95,389200.0,33.8875,33.9091,33.7868,33.7868,389200.0
2013-04-22 11:10:00,46.96,47.06,46.93,47.01,270500.0,33.794,33.8659,33.7724,33.83,270500.0
2013-04-22 11:20:00,47.02,47.06,47.0,47.0,180800.0,33.8372,33.8659,33.8228,33.8228,180800.0
2013-04-22 11:30:00,47.01,47.1,47.0,47.1,162300.0,33.83,33.8947,33.8228,33.8947,162300.0
2013-04-22 11:40:00,47.1,47.11,47.06,47.09,128800.0,33.8947,33.9019,33.8659,33.8875,128800.0
2013-04-22 11:50:00,47.09,47.18,47.08,47.14,262200.0,33.8875,33.9523,33.8803,33.9235,262200.0
2013-04-22 12:00:00,47.14,47.21,47.14,47.2,176700.0,33.9235,33.9739,33.9235,33.9667,176700.0
2013-04-22 12:10:00,47.19,47.2,47.08,47.08,218000.0,33.9595,33.9667,33.8803,33.8803,218000.0
2013-04-22 12:20:00,47.08,47.15,47.08,47.13,164100.0,33.8803,33.9307,33.8803,33.9163,164100.0
2013-04-22 12:30:00,47.13,47.18,47.09,47.17,210600.0,33.9163,33.9523,33.8875,33.9451,210600.0
2013-04-22 12:40:00,47.17,47.25,47.17,47.23,254500.0,33.9451,34.0027,33.9451,33.9883,254500.0
2013-04-22 12:50:00,47.24,47.24,47.18,47.18,119700.0,33.9955,33.9955,33.9523,33.9523,119700.0
2013-04-22 13:00:00,47.18,47.2,47.14,47.19,172300.0,33.9523,33.9667,33.9235,33.9595,172300.0
2013-04-22 13:10:00,47.19,47.22,47.15,47.16,332500.0,33.9595,33.9811,33.9307,33.9379,332500.0
2013-04-22 13:20:00,47.16,47.19,47.14,47.19,167600.0,33.9379,33.9595,33.9235,33.9595,167600.0
2013-04-22 13:30:00,47.19,47.19,47.15,47.16,223600.0,33.9595,33.9595,33.9307,33.9379,223600.0
2013-04-22 13:40:00,47.17,47.22,47.16,47.21,156000.0,33.9451,33.9811,33.9379,33.9739,156000.0
2013-04-22 13:50:00,47.2,47.24,47.19,47.21,201900.0,33.9667,33.9955,33.9595,33.9739,201900.0
2013-04-22 14:00:00,47.21,47.23,47.19,47.2,200200.0,33.9739,33.9883,33.9595,33.9667,200200.0
2013-04-22 14:10:00,47.19,47.28,47.17,47.26,304300.0,33.9595,34.0243,33.9451,34.0099,304300.0
2013-04-22 14:20:00,47.26,47.32,47.25,47.3,352100.0,34.0099,34.053,34.0027,34.0387,352100.0
2013-04-22 14:30:00,47.3,47.39,47.29,47.38,358900.0,34.0387,34.1034,34.0315,34.0962,358900.0
2013-04-22 14:40:00,47.39,47.43,47.36,47.39,323100.0,34.1034,34.1322,34.0818,34.1034,323100.0
2013-04-22 14:50:00,47.39,47.42,47.34,47.36,206900.0,34.1034,34.125,34.0674,34.0818,206900.0
2013-04-22 15:00:00,47.36,47.43,47.36,47.41,365600.0,34.0818,34.1322,34.0818,34.1178,365600.0
2013-04-22 15:10:00,47.41,47.47,47.41,47.42,233600.0,34.1178,34.161,34.1178,34.125,233600.0
2013-04-22 15:20:00,47.43,47.47,47.41,47.44,268100.0,34.1322,34.161,34.1178,34.1394,268100.0
2013-04-22 15:30:00,47.43,47.49,47.39,47.42,330300.0,34.1322,34.1754,34.1034,34.125,330300.0
2013-04-22 15:40:00,47.42,47.43,47.32,47.34,415900.0,34.125,34.1322,34.053,34.0674,415900.0
2013-04-22 15:50:00,47.34,47.37,47.28,47.36,958700.0,34.0674,34.089,34.0243,34.0818,958700.0
2013-04-23 09:30:00,47.59,47.86,47.59,47.79,1019900.0,34.2474,34.4417,34.2474,34.3913,1019900.0
2013-04-23 09:40:00,47.78,47.91,47.73,47.86,711100.0,34.3841,34.4776,34.3481,34.4417,711100.0
2013-04-23 09:50:00,47.86,47.91,47.8,47.84,536300.0,34.4417,34.4776,34.3985,34.4273,536300.0
2013-04-23 10:00:00,47.84,47.87,47.65,47.7,720700.0,34.4273,34.4488,34.2905,34.3265,720700.0
2013-04-23 10:10:00,47.7,48.08,47.7,48.07,1235700.0,34.3265,34.6,34.3265,34.5928,1235700.0
2013-04-23 10:20:00,48.08,48.11,47.96,48.0,615400.0,34.6,34.6216,34.5136,34.5424,615400.0
2013-04-23 10:30:00,48.0,48.09,47.98,48.04,1056200.0,34.5424,34.6072,34.528,34.5712,1056200.0
2013-04-23 10:40:00,48.04,48.06,47.92,47.92,412200.0,34.5712,34.5856,34.4848,34.4848,412200.0
2013-04-23 10:50:00,47.92,47.96,47.87,47.88,344600.0,34.4848,34.5136,34.4488,34.456,344600.0
2013-04-23 11:00:00,47.88,47.94,47.88,47.88,260500.0,34.456,34.4992,34.456,34.456,260500.0
2013-04-23 11:10:00,47.88,47.93,47.82,47.89,319400.0,34.456,34.492,34.4129,34.4632,319400.0
2013-04-23 11:20:00,47.88,47.99,47.88,47.97,401900.0,34.456,34.5352,34.456,34.5208,401900.0
2013-04-23 11:30:00,47.97,48.05,47.95,48.02,426600.0,34.5208,34.5784,34.5064,34.5568,426600.0
2013-04-23 11:40:00,48.03,48.07,47.98,48.05,307900.0,34.564,34.5928,34.528,34.5784,307900.0
2013-04-23 11:50:00,48.04,48.1,48.03,48.09,193200.0,34.5712,34.6144,34.564,34.6072,193200.0
2013-04-23 12:00:00,48.09,48.12,48.07,48.12,197700.0,34.6072,34.6288,34.5928,34.6288,197700.0
2013-04-23 12:10:00,48.11,48.18,48.09,48.18,282100.0,34.6216,34.6719,34.6072,34.6719,282100.0
2013-04-23 12:20:00,48.18,48.24,48.17,48.18,197800.0,34.6719,34.7151,34.6647,34.6719,197800.0
2013-04-23 12:30:00,48.18,48.23,48.16,48.2,145400.0,34.6719,34.7079,34.6575,34.6863,145400.0
2013-04-23 12:40:00,48.19,48.2,48.13,48.13,181300.0,34.6791,34.6863,34.636,34.636,181300.0
2013-04-23 12:50:00,48.13,48.14,48.06,48.14,328800.0,34.636,34.6431,34.5856,34.6431,328800.0
2013-04-23 13:00:00,48.13,48.14,47.54,47.54,1248700.0,34.636,34.6431,34.2114,34.2114,1248700.0
2013-04-23 13:10:00,47.54,48.18,47.39,48.13,1975800.0,34.2114,34.6719,34.1034,34.636,1975800.0
2013-04-23 13:20:00,48.13,48.13,48.0,48.07,311800.0,34.636,34.636,34.5424,34.5928,311800.0
2013-04-23 13:30:00,48.07,48.12,48.04,48.06,198700.0,34.5928,34.6288,34.5712,34.5856,198700.0
2013-04-23 13:40:00,48.07,48.13,48.02,48.12,216200.0,34.5928,34.636,34.5568,34.6288,216200.0
2013-04-23 13:50:00,48.12,48.18,48.09,48.15,220700.0,34.6288,34.6719,34.6072,34.6503,220700.0
2013-04-23 14:00:00,48.15,48.22,48.13,48.2,277100.0,34.6503,34.7007,34.636,34.6863,277100.0
2013-04-23 14:10:00,48.19,48.21,48.15,48.17,222800.0,34.6791,34.6935,34.6503,34.6647,222800.0
2013-04-23 14:20:00,48.17,48.18,48.06,48.07,259500.0,34.6647,34.6719,34.5856,34.5928,259500.0
2013-04-23 14:30:00,48.06,48.11,48.03,48.1,323800.0,34.5856,34.6216,34.564,34.6144,323800.0
2013-04-23 14:40:00,48.11,48.11,48.05,48.1,169300.0,34.6216,34.6216,34.5784,34.6144,169300.0
2013-04-23 14:50:00,48.09,48.15,48.05,48.13,262400.0,34.6072,34.6503,34.5784,34.636,262400.0
2013-04-23 15:00:00,48.14,48.16,48.07,48.11,225600.0,34.6431,34.6575,34.5928,34.6216,225600.0
2013-04-23 15:10:00,48.11,48.13,48.07,48.09,187100.0,34.6216,34.636,34.5928,34.6072,187100.0
2013-04-23 15:20:00,48.08,48.15,48.07,48.13,537600.0,34.6,34.6503,34.5928,34.636,537600.0
2013-04-23 15:30:00,48.13,48.17,48.11,48.13,592500.0,34.636,34.6647,34.6216,34.636,592500.0
2013-04-23 15:40:00,48.13,48.17,48.1,48.17,362300.0,34.636,34.6647,34.6144,34.6647,362300.0
2013-04-23 15:50:00,48.16,48.22,48.14,48.16,1538600.0,34.6575,34.7007,34.6431,34.6575,1538600.0
2013-04-24 09:30:00,48.32,48.5,48.23,48.26,798900.0,34.7727,34.9022,34.7079,34.7295,798900.0
2013-04-24 09:40:00,48.28,48.41,48.16,48.36,611600.0,34.7439,34.8374,34.6575,34.8015,611600.0
2013-04-24 09:50:00,48.36,48.49,48.32,48.48,474500.0,34.8015,34.895,34.7727,34.8878,474500.0
2013-04-24 10:00:00,48.49,48.51,48.35,48.38,426000.0,34.895,34.9094,34.7943,34.8159,426000.0
2013-04-24 10:10:00,48.39,48.43,48.33,48.35,326600.0,34.8231,34.8518,34.7799,34.7943,326600.0
2013-04-24 10:20:00,48.35,48.47,48.3,48.46,386300.0,34.7943,34.8806,34.7583,34.8734,386300.0
2013-04-24 10:30:00,48.46,48.55,48.46,48.54,423100.0,34.8734,34.9382,34.8734,34.931,423100.0
2013-04-24 10:40:00,48.54,48.63,48.51,48.58,345200.0,34.931,34.9958,34.9094,34.9598,345200.0
2013-04-24 10:50:00,48.58,48.62,48.56,48.6,285300.0,34.9598,34.9886,34.9454,34.9742,285300.0
2013-04-24 11:00:00,48.6,48.62,48.5,48.53,377500.0,34.9742,34.9886,34.9022,34.9238,377500.0
2013-04-24 11:10:00,48.53,48.65,48.5,48.65,277300.0,34.9238,35.0102,34.9022,35.0102,277300.0
2013-04-24 11:20:00,48.64,48.79,48.61,48.79,479500.0,35.003,35.1109,34.9814,35.1109,479500.0
2013-04-24 11:30:00,48.78,48.8,48.7,48.76,428000.0,35.1037,35.1181,35.0461,35.0893,428000.0
2013-04-24 11:40:00,48.76,48.89,48.72,48.85,430400.0,35.0893,35.1829,35.0605,35.1541,430400.0
2013-04-24 11:50:00,48.85,48.92,48.84,48.89,347800.0,35.1541,35.2045,35.1469,35.1829,347800.0
2013-04-24 12:00:00,48.88,48.89,48.79,48.84,450700.0,35.1757,35.1829,35.1109,35.1469,450700.0
2013-04-24 12:10:00,48.83,48.85,48.79,48.79,348000.0,35.1397,35.1541,35.1109,35.1109,348000.0
2013-04-24 12:20:00,48.8,48.82,48.75,48.81,319700.0,35.1181,35.1325,35.0821,35.1253,319700.0
2013-04-24 12:30:00,48.81,48.85,48.71,48.72,257500.0,35.1253,35.1541,35.0533,35.0605,257500.0
2013-04-24 12:40:00,48.71,48.76,48.67,48.71,323900.0,35.0533,35.0893,35.0246,35.0533,323900.0
2013-04-24 12:50:00,48.71,48.72,48.65,48.65,292600.0,35.0533,35.0605,35.0102,35.0102,292600.0
2013-04-24 13:00:00,48.66,48.68,48.65,48.68,238500.0,35.0174,35.0318,35.0102,35.0318,238500.0
2013-04-24 13:10:00,48.68,48.7,48.67,48.67,225000.0,35.0318,35.0461,35.0246,35.0246,225000.0
2013-04-24 13:20:00,48.68,48.78,48.67,48.77,232100.0,35.0318,35.1037,35.0246,35.0965,232100.0
2013-04-24 13:30:00,48.76,48.76,48.71,48.73,184000.0,35.0893,35.0893,35.0533,35.0677,184000.0
2013-04-24 13:40:00,48.72,48.77,48.71,48.77,159000.0,35.0605,35.0965,35.0533,35.0965,159000.0
2013-04-24 13:50:00,48.76,48.78,48.73,48.74,252300.0,35.0893,35.1037,35.0677,35.0749,252300.0
2013-04-24 14:00:00,48.74,48.78,48.7,48.73,354400.0,35.0749,35.1037,35.0461,35.0677,354400.0
2013-04-24 14:10:00,48.73,48.77,48.71,48.75,289900.0,35.0677,35.0965,35.0533,35.0821,289900.0
2013-04-24 14:20:00,48.75,48.79,48.72,48.78,355700.0,35.0821,35.1109,35.0605,35.1037,355700.0
2013-04-24 14:30:00,48.78,48.83,48.77,48.81,304800.0,35.1037,35.1397,35.0965,35.1253,304800.0
2013-04-24 14:40:00,48.8,48.84,48.8,48.83,275500.0,35.1181,35.1469,35.1181,35.1397,275500.0
2013-04-24 14:50:00,48.84,48.87,48.81,48.86,255700.0,35.1469,35.1685,35.1253,35.1613,255700.0
2013-04-24 15:00:00,48.86,48.87,48.83,48.85,543400.0,35.1613,35.1685,35.1397,35.1541,543400.0
2013-04-24 15:10:00,48.84,48.85,48.75,48.79,659100.0,35.1469,35.1541,35.0821,35.1109,659100.0
2013-04-24 15:20:00,48.79,48.89,48.79,48.88,393900.0,35.1109,35.1829,35.1109,35.1757,393900.0
2013-04-24 15:30:00,48.88,48.88,48.79,48.82,434900.0,35.1757,35.1757,35.1109,35.1325,434900.0
2013-04-24 15:40:00,48.81,48.85,48.72,48.72,574300.0,35.1253,35.1541,35.0605,35.0605,574300.0
2013-04-24 15:50:00,48.72,48.77,48.68,48.72,959700.0,35.0605,35.0965,35.0318,35.0605,959700.0
2013-04-25 09:30:00,49.03,49.22,48.93,49.16,1036900.0,35.2836,35.4204,35.2117,35.3772,1036900.0
2013-04-25 09:40:00,49.16,49.29,49.1,49.19,601800.0,35.3772,35.4707,35.334,35.3988,601800.0
2013-04-25 09:50:00,49.18,49.22,49.09,49.15,422400.0,35.3916,35.4204,35.3268,35.37,422400.0
2013-04-25 10:00:00,49.15,49.33,49.14,49.27,530000.0,35.37,35.4995,35.3628,35.4563,530000.0
2013-04-25 10:10:00,49.26,49.28,49.12,49.21,391000.0,35.4491,35.4635,35.3484,35.4132,391000.0
2013-04-25 10:20:00,49.21,49.28,49.2,49.24,373300.0,35.4132,35.4635,35.406,35.4347,373300.0
2013-04-25 10:30:00,49.23,49.3,49.23,49.28,264300.0,35.4275,35.4779,35.4275,35.4635,264300.0
2013-04-25 10:40:00,49.29,49.4,49.29,49.38,394900.0,35.4707,35.5499,35.4707,35.5355,394900.0
2013-04-25 10:50:00,49.38,49.46,49.37,49.45,465100.0,35.5355,35.5931,35.5283,35.5859,465100.0
2013-04-25 11:00:00,49.46,49.55,49.4,49.41,567300.0,35.5931,35.6578,35.5499,35.5571,567300.0
2013-04-25 11:10:00,49.41,49.51,49.4,49.49,323600.0,35.5571,35.629,35.5499,35.6147,323600.0
2013-04-25 11:20:00,49.49,49.57,49.47,49.55,428900.0,35.6147,35.6722,35.6003,35.6578,428900.0
2013-04-25 11:30:00,49.54,49.63,49.52,49.57,445400.0,35.6506,35.7154,35.6362,35.6722,445400.0
2013-04-25 11:40:00,49.57,49.59,49.47,49.52,474400.0,35.6722,35.6866,35.6003,35.6362,474400.0
2013-04-25 11:50:00,49.52,49.55,49.5,49.54,252600.0,35.6362,35.6578,35.6218,35.6506,252600.0
2013-04-25 12:00:00,49.54,49.55,49.51,49.51,252800.0,35.6506,35.6578,35.629,35.629,252800.0
2013-04-25 12:10:00,49.51,49.55,49.48,49.49,321700.0,35.629,35.6578,35.6075,35.6147,321700.0
2013-04-25 12:20:00,49.49,49.51,49.47,49.47,180300.0,35.6147,35.629,35.6003,35.6003,180300.0
2013-04-25 12:30:00,49.48,49.53,49.46,49.47,242200.0,35.6075,35.6434,35.5931,35.6003,242200.0
2013-04-25 12:40:00,49.47,49.49,49.45,49.48,207400.0,35.6003,35.6147,35.5859,35.6075,207400.0
2013-04-25 12:50:00,49.47,49.51,49.43,49.43,225400.0,35.6003,35.629,35.5715,35.5715,225400.0
2013-04-25 13:00:00,49.43,49.45,49.35,49.4,359800.0,35.5715,35.5859,35.5139,35.5499,359800.0
2013-04-25 13:10:00,49.4,49.47,49.37,49.44,315100.0,35.5499,35.6003,35.5283,35.5787,315100.0
2013-04-25 13:20:00,49.43,49.48,49.42,49.45,210900.0,35.5715,35.6075,35.5643,35.5859,210900.0
2013-04-25 13:30:00,49.45,49.49,49.44,49.45,179100.0,35.5859,35.6147,35.5787,35.5859,179100.0
2013-04-25 13:40:00,49.44,49.48,49.44,49.47,196100.0,35.5787,35.6075,35.5787,35.6003,196100.0
2013-04-25 13:50:00,49.47,49.53,49.44,49.5,274500.0,35.6003,35.6434,35.5787,35.6218,274500.0
2013-04-25 14:00:00,49.5,49.51,49.47,49.47,174500.0,35.6218,35.629,35.6003,35.6003,174500.0
2013-04-25 14:10:00,49.47,49.48,49.43,49.46,140800.0,35.6003,35.6075,35.5715,35.5931,140800.0
2013-04-25 14:20:00,49.45,49.46,49.37,49.38,252300.0,35.5859,35.5931,35.5283,35.5355,252300.0
2013-04-25 14:30:00,49.38,49.42,49.36,49.4,298700.0,35.5355,35.5643,35.5211,35.5499,298700.0
2013-04-25 14:40:00,49.4,49.43,49.37,49.37,240000.0,35.5499,35.5715,35.5283,35.5283,240000.0
2013-04-25 14:50:00,49.37,49.38,49.28,49.3,286300.0,35.5283,35.5355,35.4635,35.4779,286300.0
2013-04-25 15:00:00,49.31,49.32,49.07,49.14,482300.0,35.4851,35.4923,35.3124,35.3628,482300.0
2013-04-25 15:10:00,49.13,49.15,48.98,49.02,862900.0,35.3556,35.37,35.2476,35.2764,862900.0
2013-04-25 15:20:00,49.02,49.04,48.95,48.98,890100.0,35.2764,35.2908,35.2261,35.2476,890100.0
2013-04-25 15:30:00,48.97,49.07,48.96,49.0,706200.0,35.2404,35.3124,35.2332,35.262,706200.0
2013-04-25 15:40:00,49.0,49.07,48.96,49.06,773500.0,35.262,35.3124,35.2332,35.3052,773500.0
2013-04-25 15:50:00,49.06,49.06,48.89,49.0,1514500.0,35.3052,35.3052,35.1829,35.262,1514500.0
2013-04-26 09:30:00,48.87,49.09,48.71,48.71,603700.0,35.1685,35.3268,35.0533,35.0533,603700.0
2013-04-26 09:40:00,48.72,48.8,48.65,48.69,460400.0,35.0605,35.1181,35.0102,35.0389,460400.0
2013-04-26 09:50:00,48.69,48.92,48.65,48.89,424200.0,35.0389,35.2045,35.0102,35.1829,424200.0
2013-04-26 10:00:00,48.9,48.96,48.84,48.86,304400.0,35.1901,35.2332,35.1469,35.1613,304400.0
2013-04-26 10:10:00,48.86,48.91,48.73,48.78,424100.0,35.1613,35.1973,35.0677,35.1037,424100.0
2013-04-26 10:20:00,48.77,48.83,48.75,48.81,347100.0,35.0965,35.1397,35.0821,35.1253,347100.0
2013-04-26 10:30:00,48.81,48.84,48.75,48.83,298300.0,35.1253,35.1469,35.0821,35.1397,298300.0
2013-04-26 10:40:00,48.83,48.86,48.78,48.82,230100.0,35.1397,35.1613,35.1037,35.1325,230100.0
2013-04-26 10:50:00,48.82,48.83,48.72,48.79,258600.0,35.1325,35.1397,35.0605,35.1109,258600.0
2013-04-26 11:00:00,48.79,48.82,48.76,48.76,250600.0,35.1109,35.1325,35.0893,35.0893,250600.0
2013-04-26 11:10:00,48.76,48.86,48.75,48.8,249900.0,35.0893,35.1613,35.0821,35.1181,249900.0
2013-04-26 11:20:00,48.79,48.83,48.76,48.79,200300.0,35.1109,35.1397,35.0893,35.1109,200300.0
2013-04-26 11:30:00,48.8,48.81,48.73,48.75,239500.0,35.1181,35.1253,35.0677,35.0821,239500.0
2013-04-26 11:40:00,48.75,48.78,48.68,48.69,304700.0,35.0821,35.1037,35.0318,35.0389,304700.0
2013-04-26 11:50:00,48.69,48.69,48.65,48.68,269900.0,35.0389,35.0389,35.0102,35.0318,269900.0
2013-04-26 12:00:00,48.68,48.73,48.65,48.7,179600.0,35.0318,35.0677,35.0102,35.0461,179600.0
2013-04-26 12:10:00,48.7,48.72,48.65,48.68,188800.0,35.0461,35.0605,35.0102,35.0318,188800.0
2013-04-26 12:20:00,48.66,48.7,48.63,48.64,177600.0,35.0174,35.0461,34.9958,35.003,177600.0
2013-04-26 12:30:00,48.64,48.68,48.64,48.64,91800.0,35.003,35.0318,35.003,35.003,91800.0
2013-04-26 12:40:00,48.64,48.7,48.61,48.69,205700.0,35.003,35.0461,34.9814,35.0389,205700.0
2013-04-26 12:50:00,48.7,48.77,48.69,48.75,212800.0,35.0461,35.0965,35.0389,35.0821,212800.0
2013-04-26 13:00:00,48.75,48.85,48.74,48.84,217000.0,35.0821,35.1541,35.0749,35.1469,217000.0
2013-04-26 13:10:00,48.84,48.87,48.81,48.81,140400.0,35.1469,35.1685,35.1253,35.1253,140400.0
2013-04-26 13:20:00,48.82,48.92,48.82,48.9,185900.0,35.1325,35.2045,35.1325,35.1901,185900.0
2013-04-26 13:30:00,48.91,48.93,48.88,48.89,134900.0,35.1973,35.2117,35.1757,35.1829,134900.0
2013-04-26 13:40:00,48.89,48.94,48.87,48.91,171600.0,35.1829,35.2189,35.1685,35.1973,171600.0
2013-04-26 13:50:00,48.91,48.92,48.88,48.9,128000.0,35.1973,35.2045,35.1757,35.1901,128000.0
2013-04-26 14:00:00,48.89,48.92,48.86,48.86,152600.0,35.1829,35.2045,35.1613,35.1613,152600.0
2013-04-26 14:10:00,48.87,48.88,48.79,48.81,265400.0,35.1685,35.1757,35.1109,35.1253,265400.0
2013-04-26 14:20:00,48.81,48.82,48.78,48.8,149900.0,35.1253,35.1325,35.1037,35.1181,149900.0
2013-04-26 14:30:00,48.8,48.81,48.76,48.78,197800.0,35.1181,35.1253,35.0893,35.1037,197800.0
2013-04-26 14:40:00,48.78,48.87,48.76,48.86,280700.0,35.1037,35.1685,35.0893,35.1613,280700.0
2013-04-26 14:50:00,48.86,48.88,48.82,48.83,157900.0,35.1613,35.1757,35.1325,35.1397,157900.0
2013-04-26 15:00:00,48.83,48.93,48.83,48.93,207000.0,35.1397,35.2117,35.1397,35.2117,207000.0
2013-04-26 15:10:00,48.93,48.93,48.86,48.88,216000.0,35.2117,35.2117,35.1613,35.1757,216000.0
2013-04-26 15:20:00,48.88,48.93,48.84,48.89,216100.0,35.1757,35.2117,35.1469,35.1829,216100.0
2013-04-26 15:30:00,48.9,48.97,48.88,48.94,263600.0,35.1901,35.2404,35.1757,35.2189,263600.0
2013-04-26 15:40:00,48.95,48.96,48.88,48.93,471600.0,35.2261,35.2332,35.1757,35.2117,471600.0
2013-04-26 15:50:00,48.93,48.94,48.85,48.87,998400.0,35.2117,35.2189,35.1541,35.1685,998400.0
2013-04-29 09:30:00,49.05,49.08,48.73,48.88,852300.0,35.298,35.3196,35.0677,35.1757,852300.0
2013-04-29 09:40:00,48.87,48.88,48.65,48.7,621100.0,35.1685,35.1757,35.0102,35.0461,621100.0
2013-04-29 09:50:00,48.7,48.92,48.69,48.91,453600.0,35.0461,35.2045,35.0389,35.1973,453600.0
2013-04-29 10:00:00,48.9,49.07,48.83,49.05,466200.0,35.1901,35.3124,35.1397,35.298,466200.0
2013-04-29 10:10:00,49.04,49.1,48.96,48.99,409700.0,35.2908,35.334,35.2332,35.2548,409700.0
2013-04-29 10:20:00,49.0,49.02,48.89,48.92,227400.0,35.262,35.2764,35.1829,35.2045,227400.0
2013-04-29 10:30:00,48.92,48.96,48.78,48.91,477000.0,35.2045,35.2332,35.1037,35.1973,477000.0
2013-04-29 10:40:00,48.9,49.0,48.89,48.96,219700.0,35.1901,35.262,35.1829,35.2332,219700.0
2013-04-29 10:50:00,48.96,48.98,48.93,48.95,194900.0,35.2332,35.2476,35.2117,35.2261,194900.0
2013-04-29 11:00:00,48.95,48.99,48.91,48.91,183400.0,35.2261,35.2548,35.1973,35.1973,183400.0
2013-04-29 11:10:00,48.91,48.94,48.85,48.86,996800.0,35.1973,35.2189,35.1541,35.1613,996800.0
2013-04-29 11:20:00,48.86,48.94,48.84,48.91,468800.0,35.1613,35.2189,35.1469,35.1973,468800.0
2013-04-29 11:30:00,48.9,48.91,48.85,48.87,284000.0,35.1901,35.1973,35.1541,35.1685,284000.0
2013-04-29 11:40:00,48.86,48.93,48.85,48.85,196700.0,35.1613,35.2117,35.1541,35.1541,196700.0
2013-04-29 11:50:00,48.85,48.9,48.78,48.9,276600.0,35.1541,35.1901,35.1037,35.1901,276600.0
2013-04-29 12:00:00,48.9,48.95,48.86,48.88,382600.0,35.1901,35.2261,35.1613,35.1757,382600.0
2013-04-29 12:10:00,48.88,48.9,48.86,48.89,217200.0,35.1757,35.1901,35.1613,35.1829,217200.0
2013-04-29 12:20:00,48.89,48.96,48.89,48.92,198600.0,35.1829,35.2332,35.1829,35.2045,198600.0
2013-04-29 12:30:00,48.92,48.95,48.85,48.91,234700.0,35.2045,35.2261,35.1541,35.1973,234700.0
2013-04-29 12:40:00,48.9,48.94,48.88,48.9,182600.0,35.1901,35.2189,35.1757,35.1901,182600.0
2013-04-29 12:50:00,48.89,48.9,48.84,48.86,378100.0,35.1829,35.1901,35.1469,35.1613,378100.0
2013-04-29 13:00:00,48.86,48.92,48.85,48.9,209100.0,35.1613,35.2045,35.1541,35.1901,209100.0
2013-04-29 13:10:00,48.9,48.9,48.87,48.9,136700.0,35.1901,35.1901,35.1685,35.1901,136700.0
2013-04-29 13:20:00,48.9,48.93,48.87,48.93,88000.0,35.1901,35.2117,35.1685,35.2117,88000.0
2013-04-29 13:30:00,48.93,48.97,48.91,48.95,252100.0,35.2117,35.2404,35.1973,35.2261,252100.0
2013-04-29 13:40:00,48.95,48.99,48.92,48.97,171500.0,35.2261,35.2548,35.2045,35.2404,171500.0
2013-04-29 13:50:00,48.97,48.99,48.93,48.96,119400.0,35.2404,35.2548,35.2117,35.2332,119400.0
2013-04-29 14:00:00,48.96,48.99,48.96,48.97,132100.0,35.2332,35.2548,35.2332,35.2404,132100.0
2013-04-29 14:10:00,48.98,48.99,48.93,48.94,193500.0,35.2476,35.2548,35.2117,35.2189,193500.0
2013-04-29 14:20:00,48.94,48.97,48.94,48.95,115500.0,35.2189,35.2404,35.2189,35.2261,115500.0
2013-04-29 14:30:00,48.95,48.99,48.94,48.97,259000.0,35.2261,35.2548,35.2189,35.2404,259000.0
2013-04-29 14:40:00,48.96,48.98,48.91,48.92,184800.0,35.2332,35.2476,35.1973,35.2045,184800.0
2013-04-29 14:50:00,48.93,48.98,48.93,48.94,216000.0,35.2117,35.2476,35.2117,35.2189,216000.0
2013-04-29 15:00:00,48.95,48.98,48.9,48.92,284800.0,35.2261,35.2476,35.1901,35.2045,284800.0
2013-04-29 15:10:00,48.92,48.93,48.88,48.9,213500.0,35.2045,35.2117,35.1757,35.1901,213500.0
2013-04-29 15:20:00,48.9,48.93,48.86,48.93,204900.0,35.1901,35.2117,35.1613,35.2117,204900.0
2013-04-29 15:30:00,48.92,48.95,48.9,48.93,213900.0,35.2045,35.2261,35.1901,35.2117,213900.0
2013-04-29 15:40:00,48.93,48.95,48.86,48.88,296400.0,35.2117,35.2261,35.1613,35.1757,296400.0
2013-04-29 15:50:00,48.88,48.95,48.84,48.91,988500.0,35.1757,35.2261,35.1469,35.1973,988500.0
2013-04-30 09:30:00,48.96,49.25,48.93,49.21,833100.0,35.2332,35.4419,35.2117,35.4132,833100.0
2013-04-30 09:40:00,49.2,49.25,49.09,49.16,479600.0,35.406,35.4419,35.3268,35.3772,479600.0
2013-04-30 09:50:00,49.16,49.17,48.94,49.0,482600.0,35.3772,35.3844,35.2189,35.262,482600.0
2013-04-30 10:00:00,49.0,49.08,48.72,48.76,605800.0,35.262,35.3196,35.0605,35.0893,605800.0
2013-04-30 10:10:00,48.77,48.86,48.74,48.77,361000.0,35.0965,35.1613,35.0749,35.0965,361000.0
2013-04-30 10:20:00,48.77,48.9,48.77,48.89,236400.0,35.0965,35.1901,35.0965,35.1829,236400.0
2013-04-30 10:30:00,48.88,48.96,48.83,48.96,306600.0,35.1757,35.2332,35.1397,35.2332,306600.0
2013-04-30 10:40:00,48.96,49.02,48.93,48.98,288800.0,35.2332,35.2764,35.2117,35.2476,288800.0
2013-04-30 10:50:00,48.98,49.02,48.94,48.95,358600.0,35.2476,35.2764,35.2189,35.2261,358600.0
2013-04-30 11:00:00,48.94,49.02,48.91,48.99,348700.0,35.2189,35.2764,35.1973,35.2548,348700.0
2013-04-30 11:10:00,48.99,49.02,48.94,49.01,122600.0,35.2548,35.2764,35.2189,35.2692,122600.0
2013-04-30 11:20:00,49.01,49.01,48.96,48.96,114400.0,35.2692,35.2692,35.2332,35.2332,114400.0
2013-04-30 11:30:00,48.96,49.05,48.96,49.0,254300.0,35.2332,35.298,35.2332,35.262,254300.0
2013-04-30 11:40:00,48.99,49.1,48.99,49.06,198700.0,35.2548,35.334,35.2548,35.3052,198700.0
2013-04-30 11:50:00,49.06,49.1,49.02,49.04,189200.0,35.3052,35.334,35.2764,35.2908,189200.0
2013-04-30 12:00:00,49.05,49.06,48.99,49.05,131200.0,35.298,35.3052,35.2548,35.298,131200.0
2013-04-30 12:10:00,49.05,49.08,49.01,49.02,143300.0,35.298,35.3196,35.2692,35.2764,143300.0
2013-04-30 12:20:00,49.03,49.03,48.98,48.98,117700.0,35.2836,35.2836,35.2476,35.2476,117700.0
2013-04-30 12:30:00,48.99,48.99,48.91,48.93,198700.0,35.2548,35.2548,35.1973,35.2117,198700.0
2013-04-30 12:40:00,48.92,49.0,48.91,48.99,156400.0,35.2045,35.262,35.1973,35.2548,156400.0
2013-04-30 12:50:00,48.99,49.02,48.97,49.01,132500.0,35.2548,35.2764,35.2404,35.2692,132500.0
2013-04-30 13:00:00,49.01,49.03,48.96,48.98,211700.0,35.2692,35.2836,35.2332,35.2476,211700.0
2013-04-30 13:10:00,48.98,48.98,48.91,48.91,144200.0,35.2476,35.2476,35.1973,35.1973,144200.0
2013-04-30 13:20:00,48.91,48.93,48.86,48.89,162200.0,35.1973,35.2117,35.1613,35.1829,162200.0
2013-04-30 13:30:00,48.9,48.92,48.85,48.92,161400.0,35.1901,35.2045,35.1541,35.2045,161400.0
2013-04-30 13:40:00,48.92,48.92,48.88,48.92,105100.0,35.2045,35.2045,35.1757,35.2045,105100.0
2013-04-30 13:50:00,48.92,48.93,48.9,48.93,119800.0,35.2045,35.2117,35.1901,35.2117,119800.0
2013-04-30 14:00:00,48.92,48.93,48.82,48.83,191900.0,35.2045,35.2117,35.1325,35.1397,191900.0
2013-04-30 14:10:00,48.83,48.85,48.8,48.82,117000.0,35.1397,35.1541,35.1181,35.1325,117000.0
2013-04-30 14:20:00,48.82,48.86,48.81,48.84,131800.0,35.1325,35.1613,35.1253,35.1469,131800.0
2013-04-30 14:30:00,48.84,48.91,48.84,48.91,160600.0,35.1469,35.1973,35.1469,35.1973,160600.0
2013-04-30 14:40:00,48.91,48.93,48.88,48.93,209800.0,35.1973,35.2117,35.1757,35.2117,209800.0
2013-04-30 14:50:00,48.93,48.96,48.91,48.91,144900.0,35.2117,35.2332,35.1973,35.1973,144900.0
2013-04-30 15:00:00,48.91,48.92,48.86,48.9,298200.0,35.1973,35.2045,35.1613,35.1901,298200.0
2013-04-30 15:10:00,48.9,48.99,48.88,48.94,361300.0,35.1901,35.2548,35.1757,35.2189,361300.0
2013-04-30 15:20:00,48.93,49.0,48.92,48.98,271900.0,35.2117,35.262,35.2045,35.2476,271900.0
2013-04-30 15:30:00,48.98,49.05,48.97,49.04,433900.0,35.2476,35.298,35.2404,35.2908,433900.0
2013-04-30 15:40:00,49.04,49.05,49.01,49.03,417300.0,35.2908,35.298,35.2692,35.2836,417300.0
2013-04-30 15:50:00,49.04,49.04,48.91,48.98,1264400.0,35.2908,35.2908,35.1973,35.2476,1264400.0
2013-05-01 09:30:00,48.76,48.91,48.41,48.47,1435100.0,35.0893,35.1973,34.8374,34.8806,1435100.0
2013-05-01 09:40:00,48.47,48.47,48.27,48.39,818300.0,34.8806,34.8806,34.7367,34.8231,818300.0
2013-05-01 09:50:00,48.39,48.48,48.33,48.42,482000.0,34.8231,34.8878,34.7799,34.8446,482000.0
2013-05-01 10:00:00,48.42,48.53,48.23,48.25,682800.0,34.8446,34.9238,34.7079,34.7223,682800.0
2013-05-01 10:10:00,48.24,48.26,48.03,48.04,702800.0,34.7151,34.7295,34.564,34.5712,702800.0
2013-05-01 10:20:00,48.03,48.17,48.01,48.13,632800.0,34.564,34.6647,34.5496,34.636,632800.0
2013-05-01 10:30:00,48.12,48.17,48.02,48.04,544900.0,34.6288,34.6647,34.5568,34.5712,544900.0
2013-05-01 10:40:00,48.03,48.13,48.02,48.13,394600.0,34.564,34.636,34.5568,34.636,394600.0
2013-05-01 10:50:00,48.13,48.16,48.09,48.16,309700.0,34.636,34.6575,34.6072,34.6575,309700.0
2013-05-01 11:00:00,48.17,48.21,48.13,48.14,302100.0,34.6647,34.6935,34.636,34.6431,302100.0
2013-05-01 11:10:00,48.13,48.18,48.11,48.16,163000.0,34.636,34.6719,34.6216,34.6575,163000.0
2013-05-01 11:20:00,48.16,48.16,48.12,48.16,203800.0,34.6575,34.6575,34.6288,34.6575,203800.0
2013-05-01 11:30:00,48.15,48.25,48.15,48.2,323400.0,34.6503,34.7223,34.6503,34.6863,323400.0
2013-05-01 11:40:00,48.2,48.21,48.11,48.12,220000.0,34.6863,34.6935,34.6216,34.6288,220000.0
2013-05-01 11:50:00,48.13,48.23,48.1,48.22,164600.0,34.636,34.7079,34.6144,34.7007,164600.0
2013-05-01 12:00:00,48.23,48.23,48.16,48.19,217400.0,34.7079,34.7079,34.6575,34.6791,217400.0
2013-05-01 12:10:00,48.2,48.21,48.14,48.17,253200.0,34.6863,34.6935,34.6431,34.6647,253200.0
2013-05-01 12:20:00,48.17,48.2,48.16,48.2,147400.0,34.6647,34.6863,34.6575,34.6863,147400.0
2013-05-01 12:30:00,48.2,48.2,48.16,48.18,148500.0,34.6863,34.6863,34.6575,34.6719,148500.0
2013-05-01 12:40:00,48.18,48.21,48.16,48.18,112600.0,34.6719,34.6935,34.6575,34.6719,112600.0
2013-05-01 12:50:00,48.18,48.19,48.08,48.08,220300.0,34.6719,34.6791,34.6,34.6,220300.0
2013-05-01 13:00:00,48.08,48.1,48.02,48.03,231800.0,34.6,34.6144,34.5568,34.564,231800.0
2013-05-01 13:10:00,48.03,48.08,48.01,48.05,230200.0,34.564,34.6,34.5496,34.5784,230200.0
2013-05-01 13:20:00,48.04,48.11,48.02,48.08,173200.0,34.5712,34.6216,34.5568,34.6,173200.0
2013-05-01 13:30:00,48.08,48.11,48.04,48.05,147600.0,34.6,34.6216,34.5712,34.5784,147600.0
2013-05-01 13:40:00,48.04,48.04,47.93,47.99,558300.0,34.5712,34.5712,34.492,34.5352,558300.0
2013-05-01 13:50:00,47.98,48.06,47.95,48.05,188800.0,34.528,34.5856,34.5064,34.5784,188800.0
2013-05-01 14:00:00,48.05,48.17,48.03,48.12,247200.0,34.5784,34.6647,34.564,34.6288,247200.0
2013-05-01 14:10:00,48.12,48.14,48.01,48.09,295200.0,34.6288,34.6431,34.5496,34.6072,295200.0
2013-05-01 14:20:00,48.08,48.2,48.08,48.14,316800.0,34.6,34.6863,34.6,34.6431,316800.0
2013-05-01 14:30:00,48.15,48.15,48.07,48.09,230400.0,34.6503,34.6503,34.5928,34.6072,230400.0
2013-05-01 14:40:00,48.09,48.13,48.05,48.13,160400.0,34.6072,34.636,34.5784,34.636,160400.0
2013-05-01 14:50:00,48.12,48.18,48.09,48.1,284200.0,34.6288,34.6719,34.6072,34.6144,284200.0
2013-05-01 15:00:00,48.1,48.15,48.04,48.05,380400.0,34.6144,34.6503,34.5712,34.5784,380400.0
2013-05-01 15:10:00,48.05,48.07,47.97,47.98,539800.0,34.5784,34.5928,34.5208,34.528,539800.0
2013-05-01 15:20:00,47.98,47.99,47.85,47.89,438100.0,34.528,34.5352,34.4345,34.4632,438100.0
2013-05-01 15:30:00,47.87,47.94,47.87,47.93,693400.0,34.4488,34.4992,34.4488,34.492,693400.0
2013-05-01 15:40:00,47.92,48.06,47.9,48.04,1021800.0,34.4848,34.5856,34.4704,34.5712,1021800.0
2013-05-01 15:50:00,48.04,48.05,47.95,48.01,1431500.0,34.5712,34.5784,34.5064,34.5496,1431500.0
2013-05-02 09:30:00,48.25,48.25,47.96,48.01,781600.0,34.7223,34.7223,34.5136,34.5496,781600.0
2013-05-02 09:40:00,48.02,48.04,47.87,47.87,418100.0,34.5568,34.5712,34.4488,34.4488,418100.0
2013-05-02 09:50:00,47.87,47.96,47.71,47.81,615500.0,34.4488,34.5136,34.3337,34.4057,615500.0
2013-05-02 10:00:00,47.8,47.97,47.8,47.97,386800.0,34.3985,34.5208,34.3985,34.5208,386800.0
2013-05-02 10:10:00,47.97,48.14,47.97,47.98,416800.0,34.5208,34.6431,34.5208,34.528,416800.0
2013-05-02 10:20:00,48.0,48.13,47.98,48.13,399100.0,34.5424,34.636,34.528,34.636,399100.0
2013-05-02 10:30:00,48.12,48.23,48.1,48.2,443000.0,34.6288,34.7079,34.6144,34.6863,443000.0
2013-05-02 10:40:00,48.21,48.21,48.02,48.05,364500.0,34.6935,34.6935,34.5568,34.5784,364500.0
2013-05-02 10:50:00,48.05,48.08,48.02,48.04,245100.0,34.5784,34.6,34.5568,34.5712,245100.0
2013-05-02 11:00:00,48.04,48.06,47.97,48.01,296500.0,34.5712,34.5856,34.5208,34.5496,296500.0
2013-05-02 11:10:00,48.01,48.07,47.99,48.0,525300.0,34.5496,34.5928,34.5352,34.5424,525300.0
2013-05-02 11:20:00,48.01,48.09,48.0,48.07,344500.0,34.5496,34.6072,34.5424,34.5928,344500.0
2013-05-02 11:30:00,48.08,48.09,48.0,48.01,311600.0,34.6,34.6072,34.5424,34.5496,311600.0
2013-05-02 11:40:00,48.01,48.02,47.97,47.99,212400.0,34.5496,34.5568,34.5208,34.5352,212400.0
2013-05-02 11:50:00,47.99,48.05,47.98,48.02,161700.0,34.5352,34.5784,34.528,34.5568,161700.0
2013-05-02 12:00:00,48.01,48.06,47.98,48.03,309500.0,34.5496,34.5856,34.528,34.564,309500.0
2013-05-02 12:10:00,48.03,48.04,47.99,48.01,422700.0,34.564,34.5712,34.5352,34.5496,422700.0
2013-05-02 12:20:00,48.0,48.01,47.95,47.97,220600.0,34.5424,34.5496,34.5064,34.5208,220600.0
2013-05-02 12:30:00,47.98,48.01,47.94,47.94,205400.0,34.528,34.5496,34.4992,34.4992,205400.0
2013-05-02 12:40:00,47.94,47.95,47.87,47.87,289200.0,34.4992,34.5064,34.4488,34.4488,289200.0
2013-05-02 12:50:00,47.88,47.96,47.83,47.94,280400.0,34.456,34.5136,34.4201,34.4992,280400.0
2013-05-02 13:00:00,47.94,47.96,47.85,47.86,253800.0,34.4992,34.5136,34.4345,34.4417,253800.0
2013-05-02 13:10:00,47.85,47.96,47.85,47.96,315300.0,34.4345,34.5136,34.4345,34.5136,315300.0
2013-05-02 13:20:00,47.95,48.06,47.94,48.03,313200.0,34.5064,34.5856,34.4992,34.564,313200.0
2013-05-02 13:30:00,48.03,48.1,48.01,48.08,348700.0,34.564,34.6144,34.5496,34.6,348700.0
2013-05-02 13:40:00,48.07,48.09,48.03,48.04,207600.0,34.5928,34.6072,34.564,34.5712,207600.0
2013-05-02 13:50:00,48.05,48.07,48.02,48.07,175600.0,34.5784,34.5928,34.5568,34.5928,175600.0
2013-05-02 14:00:00,48.07,48.07,47.98,47.98,262500.0,34.5928,34.5928,34.528,34.528,262500.0
2013-05-02 14:10:00,47.98,47.99,47.94,47.98,185700.0,34.528,34.5352,34.4992,34.528,185700.0
2013-05-02 14:20:00,47.99,47.99,47.89,47.9,209300.0,34.5352,34.5352,34.4632,34.4704,209300.0
2013-05-02 14:30:00,47.9,47.99,47.89,47.99,146400.0,34.4704,34.5352,34.4632,34.5352,146400.0
2013-05-02 14:40:00,47.99,48.04,47.98,48.04,239200.0,34.5352,34.5712,34.528,34.5712,239200.0
2013-05-02 14:50:00,48.03,48.12,48.03,48.09,289500.0,34.564,34.6288,34.564,34.6072,289500.0
2013-05-02 15:00:00,48.1,48.1,48.03,48.04,241600.0,34.6144,34.6144,34.564,34.5712,241600.0
2013-05-02 15:10:00,48.03,48.14,48.02,48.1,241000.0,34.564,34.6431,34.5568,34.6144,241000.0
2013-05-02 15:20:00,48.11,48.13,48.06,48.09,213500.0,34.6216,34.636,34.5856,34.6072,213500.0
2013-05-02 15:30:00,48.09,48.13,48.08,48.1,499800.0,34.6072,34.636,34.6,34.6144,499800.0
2013-05-02 15:40:00,48.1,48.12,48.08,48.09,584400.0,34.6144,34.6288,34.6,34.6072,584400.0
2013-05-02 15:50:00,48.09,48.11,48.05,48.1,1496300.0,34.6072,34.6216,34.5784,34.6144,1496300.0
2013-05-03 09:30:00,48.61,48.7,48.26,48.3,1680900.0,34.9814,35.0461,34.7295,34.7583,1680900.0
2013-05-03 09:40:00,48.29,48.46,48.16,48.4,1529400.0,34.7511,34.8734,34.6575,34.8303,1529400.0
2013-05-03 09:50:00,48.41,48.5,48.27,48.29,858500.0,34.8374,34.9022,34.7367,34.7511,858500.0
2013-05-03 10:00:00,48.29,48.35,48.19,48.22,868300.0,34.7511,34.7943,34.6791,34.7007,868300.0
2013-05-03 10:10:00,48.22,48.37,48.22,48.36,719100.0,34.7007,34.8087,34.7007,34.8015,719100.0
2013-05-03 10:20:00,48.36,48.42,48.33,48.39,478200.0,34.8015,34.8446,34.7799,34.8231,478200.0
2013-05-03 10:30:00,48.4,48.4,48.21,48.25,749900.0,34.8303,34.8303,34.6935,34.7223,749900.0
2013-05-03 10:40:00,48.26,48.29,48.17,48.24,653700.0,34.7295,34.7511,34.6647,34.7151,653700.0
2013-05-03 10:50:00,48.25,48.31,48.21,48.22,557200.0,34.7223,34.7655,34.6935,34.7007,557200.0
2013-05-03 11:00:00,48.22,48.22,48.09,48.1,660900.0,34.7007,34.7007,34.6072,34.6144,660900.0
2013-05-03 11:10:00,48.1,48.11,47.93,47.93,1032400.0,34.6144,34.6216,34.492,34.492,1032400.0
2013-05-03 11:20:00,47.93,47.93,47.59,47.6,2284700.0,34.492,34.492,34.2474,34.2545,2284700.0
2013-05-03 11:30:00,47.6,47.79,47.53,47.77,2512100.0,34.2545,34.3913,34.2042,34.3769,2512100.0
2013-05-03 11:40:00,47.77,47.77,47.67,47.69,586400.0,34.3769,34.3769,34.3049,34.3193,586400.0
2013-05-03 11:50:00,47.69,47.75,47.57,47.57,545000.0,34.3193,34.3625,34.233,34.233,545000.0
2013-05-03 12:00:00,47.58,47.76,47.58,47.71,412700.0,34.2402,34.3697,34.2402,34.3337,412700.0
2013-05-03 12:10:00,47.71,47.83,47.71,47.82,505200.0,34.3337,34.4201,34.3337,34.4129,505200.0
2013-05-03 12:20:00,47.82,47.86,47.8,47.84,573000.0,34.4129,34.4417,34.3985,34.4273,573000.0
2013-05-03 12:30:00,47.85,47.85,47.79,47.84,632000.0,34.4345,34.4345,34.3913,34.4273,632000.0
2013-05-03 12:40:00,47.84,47.89,47.84,47.86,492300.0,34.4273,34.4632,34.4273,34.4417,492300.0
2013-05-03 12:50:00,47.86,47.89,47.79,47.81,564600.0,34.4417,34.4632,34.3913,34.4057,564600.0
2013-05-03 13:00:00,47.82,47.83,47.73,47.76,564900.0,34.4129,34.4201,34.3481,34.3697,564900.0
2013-05-03 13:10:00,47.76,47.76,47.57,47.58,1027700.0,34.3697,34.3697,34.233,34.2402,1027700.0
2013-05-03 13:20:00,47.59,47.61,47.56,47.58,1517600.0,34.2474,34.2617,34.2258,34.2402,1517600.0
2013-05-03 13:30:00,47.58,47.61,47.56,47.59,433700.0,34.2402,34.2617,34.2258,34.2474,433700.0
2013-05-03 13:40:00,47.59,47.59,47.48,47.49,1474300.0,34.2474,34.2474,34.1682,34.1754,1474300.0
2013-05-03 13:50:00,47.49,47.5,46.98,47.09,4198100.0,34.1754,34.1826,33.8084,33.8875,4198100.0
2013-05-03 14:00:00,47.08,47.27,47.08,47.12,2302600.0,33.8803,34.0171,33.8803,33.9091,2302600.0
2013-05-03 14:10:00,47.12,47.3,47.12,47.28,1112600.0,33.9091,34.0387,33.9091,34.0243,1112600.0
2013-05-03 14:20:00,47.28,47.46,47.28,47.4,1152600.0,34.0243,34.1538,34.0243,34.1106,1152600.0
2013-05-03 14:30:00,47.41,47.5,47.33,47.34,806200.0,34.1178,34.1826,34.0602,34.0674,806200.0
2013-05-03 14:40:00,47.35,47.5,47.28,47.41,940800.0,34.0746,34.1826,34.0243,34.1178,940800.0
2013-05-03 14:50:00,47.4,47.46,47.39,47.4,530000.0,34.1106,34.1538,34.1034,34.1106,530000.0
2013-05-03 15:00:00,47.39,47.5,47.36,47.5,692000.0,34.1034,34.1826,34.0818,34.1826,692000.0
2013-05-03 15:10:00,47.5,47.6,47.48,47.52,648200.0,34.1826,34.2545,34.1682,34.197,648200.0
2013-05-03 15:20:00,47.53,47.6,47.48,47.58,562700.0,34.2042,34.2545,34.1682,34.2402,562700.0
2013-05-03 15:30:00,47.59,47.6,47.51,47.52,757800.0,34.2474,34.2545,34.1898,34.197,757800.0
2013-05-03 15:40:00,47.53,47.66,47.52,47.66,1132700.0,34.2042,34.2977,34.197,34.2977,1132700.0
2013-05-03 15:50:00,47.66,47.72,47.57,47.6,1964600.0,34.2977,34.3409,34.233,34.2545,1964600.0
2013-05-06 09:30:00,47.71,47.78,47.57,47.64,1052900.0,34.3337,34.3841,34.233,34.2833,1052900.0
2013-05-06 09:40:00,47.64,48.2,47.57,48.16,1565600.0,34.2833,34.6863,34.233,34.6575,1565600.0
2013-05-06 09:50:00,48.16,48.32,47.99,48.06,1289100.0,34.6575,34.7727,34.5352,34.5856,1289100.0
2013-05-06 10:00:00,48.05,48.3,48.03,48.23,1128900.0,34.5784,34.7583,34.564,34.7079,1128900.0
2013-05-06 10:10:00,48.23,48.35,48.19,48.25,714900.0,34.7079,34.7943,34.6791,34.7223,714900.0
2013-05-06 10:20:00,48.25,48.35,48.23,48.32,530200.0,34.7223,34.7943,34.7079,34.7727,530200.0
2013-05-06 10:30:00,48.33,48.39,48.27,48.29,609100.0,34.7799,34.8231,34.7367,34.7511,609100.0
2013-05-06 10:40:00,48.28,48.29,48.11,48.12,555600.0,34.7439,34.7511,34.6216,34.6288,555600.0
2013-05-06 10:50:00,48.13,48.14,47.98,48.08,507000.0,34.636,34.6431,34.528,34.6,507000.0
2013-05-06 11:00:00,48.08,48.09,48.0,48.01,618100.0,34.6,34.6072,34.5424,34.5496,618100.0
2013-05-06 11:10:00,48.01,48.1,47.98,48.09,340400.0,34.5496,34.6144,34.528,34.6072,340400.0
2013-05-06 11:20:00,48.08,48.13,48.02,48.02,286700.0,34.6,34.636,34.5568,34.5568,286700.0
2013-05-06 11:30:00,48.02,48.07,47.97,48.03,257800.0,34.5568,34.5928,34.5208,34.564,257800.0
2013-05-06 11:40:00,48.03,48.07,47.97,48.07,284400.0,34.564,34.5928,34.5208,34.5928,284400.0
2013-05-06 11:50:00,48.06,48.09,48.03,48.08,233800.0,34.5856,34.6072,34.564,34.6,233800.0
2013-05-06 12:00:00,48.08,48.1,48.04,48.1,171600.0,34.6,34.6144,34.5712,34.6144,171600.0
2013-05-06 12:10:00,48.1,48.23,48.09,48.22,335100.0,34.6144,34.7079,34.6072,34.7007,335100.0
2013-05-06 12:20:00,48.22,48.26,48.17,48.22,530600.0,34.7007,34.7295,34.6647,34.7007,530600.0
2013-05-06 12:30:00,48.22,48.25,48.19,48.22,236400.0,34.7007,34.7223,34.6791,34.7007,236400.0
2013-05-06 12:40:00,48.22,48.35,48.21,48.33,433700.0,34.7007,34.7943,34.6935,34.7799,433700.0
2013-05-06 12:50:00,48.34,48.37,48.29,48.32,446700.0,34.7871,34.8087,34.7511,34.7727,446700.0
2013-05-06 13:00:00,48.31,48.34,48.28,48.29,364800.0,34.7655,34.7871,34.7439,34.7511,364800.0
2013-05-06 13:10:00,48.28,48.33,48.28,48.31,334500.0,34.7439,34.7799,34.7439,34.7655,334500.0
2013-05-06 13:20:00,48.32,48.33,48.2,48.22,230900.0,34.7727,34.7799,34.6863,34.7007,230900.0
2013-05-06 13:30:00,48.22,48.27,48.2,48.21,358000.0,34.7007,34.7367,34.6863,34.6935,358000.0
2013-05-06 13:40:00,48.2,48.25,48.2,48.24,148800.0,34.6863,34.7223,34.6863,34.7151,148800.0
2013-05-06 13:50:00,48.23,48.27,48.23,48.27,349800.0,34.7079,34.7367,34.7079,34.7367,349800.0
2013-05-06 14:00:00,48.26,48.27,48.24,48.27,337800.0,34.7295,34.7367,34.7151,34.7367,337800.0
2013-05-06 14:10:00,48.26,48.27,48.21,48.23,170000.0,34.7295,34.7367,34.6935,34.7079,170000.0
2013-05-06 14:20:00,48.23,48.25,48.2,48.23,170800.0,34.7079,34.7223,34.6863,34.7079,170800.0
2013-05-06 14:30:00,48.23,48.24,48.2,48.21,249600.0,34.7079,34.7151,34.6863,34.6935,249600.0
2013-05-06 14:40:00,48.2,48.21,48.15,48.17,277300.0,34.6863,34.6935,34.6503,34.6647,277300.0
2013-05-06 14:50:00,48.17,48.23,48.16,48.23,212600.0,34.6647,34.7079,34.6575,34.7079,212600.0
2013-05-06 15:00:00,48.23,48.24,48.19,48.23,237400.0,34.7079,34.7151,34.6791,34.7079,237400.0
2013-05-06 15:10:00,48.23,48.27,48.23,48.24,220700.0,34.7079,34.7367,34.7079,34.7151,220700.0
2013-05-06 15:20:00,48.25,48.25,48.2,48.24,252700.0,34.7223,34.7223,34.6863,34.7151,252700.0
2013-05-06 15:30:00,48.25,48.27,48.22,48.26,316700.0,34.7223,34.7367,34.7007,34.7295,316700.0
2013-05-06 15:40:00,48.25,48.28,48.18,48.2,526400.0,34.7223,34.7439,34.6719,34.6863,526400.0
2013-05-06 15:50:00,48.21,48.21,48.14,48.19,875300.0,34.6935,34.6935,34.6431,34.6791,875300.0
2013-05-07 09:30:00,48.57,48.69,48.35,48.66,1527000.0,34.9526,35.0389,34.7943,35.0174,1527000.0
2013-05-07 09:40:00,48.66,48.79,48.47,48.5,916500.0,35.0174,35.1109,34.8806,34.9022,916500.0
2013-05-07 09:50:00,48.51,48.54,48.38,48.41,935500.0,34.9094,34.931,34.8159,34.8374,935500.0
2013-05-07 10:00:00,48.41,48.51,48.33,48.44,681800.0,34.8374,34.9094,34.7799,34.859,681800.0
2013-05-07 10:10:00,48.44,48.44,48.28,48.31,624500.0,34.859,34.859,34.7439,34.7655,624500.0
2013-05-07 10:20:00,48.31,48.49,48.26,48.44,745700.0,34.7655,34.895,34.7295,34.859,745700.0
2013-05-07 10:30:00,48.44,48.5,48.35,48.42,362600.0,34.859,34.9022,34.7943,34.8446,362600.0
2013-05-07 10:40:00,48.41,48.55,48.41,48.55,358700.0,34.8374,34.9382,34.8374,34.9382,358700.0
2013-05-07 10:50:00,48.54,48.73,48.51,48.69,671000.0,34.931,35.0677,34.9094,35.0389,671000.0
2013-05-07 11:00:00,48.68,48.74,48.58,48.6,471000.0,35.0318,35.0749,34.9598,34.9742,471000.0
2013-05-07 11:10:00,48.6,48.72,48.6,48.72,274900.0,34.9742,35.0605,34.9742,35.0605,274900.0
2013-05-07 11:20:00,48.71,48.79,48.69,48.75,545300.0,35.0533,35.1109,35.0389,35.0821,545300.0
2013-05-07 11:30:00,48.75,48.77,48.67,48.75,440300.0,35.0821,35.0965,35.0246,35.0821,440300.0
2013-05-07 11:40:00,48.74,48.81,48.74,48.77,530300.0,35.0749,35.1253,35.0749,35.0965,530300.0
2013-05-07 11:50:00,48.77,48.8,48.72,48.77,302300.0,35.0965,35.1181,35.0605,35.0965,302300.0
2013-05-07 12:00:00,48.77,48.84,48.76,48.84,394900.0,35.0965,35.1469,35.0893,35.1469,394900.0
2013-05-07 12:10:00,48.84,48.92,48.8,48.92,533700.0,35.1469,35.2045,35.1181,35.2045,533700.0
2013-05-07 12:20:00,48.92,48.96,48.9,48.94,433600.0,35.2045,35.2332,35.1901,35.2189,433600.0
2013-05-07 12:30:00,48.94,49.01,48.92,49.01,593500.0,35.2189,35.2692,35.2045,35.2692,593500.0
2013-05-07 12:40:00,49.01,49.05,48.96,49.0,526000.0,35.2692,35.298,35.2332,35.262,526000.0
2013-05-07 12:50:00,49.0,49.05,48.98,49.03,364500.0,35.262,35.298,35.2476,35.2836,364500.0
2013-05-07 13:00:00,49.02,49.08,49.01,49.04,346300.0,35.2764,35.3196,35.2692,35.2908,346300.0
2013-05-07 13:10:00,49.05,49.15,49.03,49.15,449200.0,35.298,35.37,35.2836,35.37,449200.0
2013-05-07 13:20:00,49.15,49.15,49.06,49.08,309500.0,35.37,35.37,35.3052,35.3196,309500.0
2013-05-07 13:30:00,49.07,49.15,49.06,49.09,281800.0,35.3124,35.37,35.3052,35.3268,281800.0
2013-05-07 13:40:00,49.09,49.17,49.08,49.13,356600.0,35.3268,35.3844,35.3196,35.3556,356600.0
2013-05-07 13:50:00,49.12,49.25,49.11,49.23,565800.0,35.3484,35.4419,35.3412,35.4275,565800.0
2013-05-07 14:00:00,49.23,49.26,49.15,49.17,445200.0,35.4275,35.4491,35.37,35.3844,445200.0
2013-05-07 14:10:00,49.18,49.19,49.15,49.16,544800.0,35.3916,35.3988,35.37,35.3772,544800.0
2013-05-07 14:20:00,49.16,49.17,49.11,49.14,334700.0,35.3772,35.3844,35.3412,35.3628,334700.0
2013-05-07 14:30:00,49.13,49.14,49.11,49.13,380800.0,35.3556,35.3628,35.3412,35.3556,380800.0
2013-05-07 14:40:00,49.14,49.24,49.13,49.23,535200.0,35.3628,35.4347,35.3556,35.4275,535200.0
2013-05-07 14:50:00,49.24,49.34,49.24,49.33,618300.0,35.4347,35.5067,35.4347,35.4995,618300.0
2013-05-07 15:00:00,49.33,49.34,49.28,49.34,427900.0,35.4995,35.5067,35.4635,35.5067,427900.0
2013-05-07 15:10:00,49.33,49.39,49.33,49.34,553600.0,35.4995,35.5427,35.4995,35.5067,553600.0
2013-05-07 15:20:00,49.33,49.37,49.29,49.35,494700.0,35.4995,35.5283,35.4707,35.5139,494700.0
2013-05-07 15:30:00,49.34,49.34,49.18,49.21,781900.0,35.5067,35.5067,35.3916,35.4132,781900.0
2013-05-07 15:40:00,49.21,49.23,49.14,49.14,621700.0,35.4132,35.4275,35.3628,35.3628,621700.0
2013-05-07 15:50:00,49.15,49.19,49.08,49.15,1602700.0,35.37,35.3988,35.3196,35.37,1602700.0
2013-05-08 09:30:00,49.22,49.38,49.11,49.3,1197700.0,35.4204,35.5355,35.3412,35.4779,1197700.0
2013-05-08 09:40:00,49.29,49.5,49.28,49.5,720100.0,35.4707,35.6218,35.4635,35.6218,720100.0
2013-05-08 09:50:00,49.49,49.76,49.49,49.72,1079100.0,35.6147,35.809,35.6147,35.7802,1079100.0
2013-05-08 10:00:00,49.72,49.74,49.61,49.67,746800.0,35.7802,35.7946,35.701,35.7442,746800.0
2013-05-08 10:10:00,49.67,49.82,49.65,49.73,951300.0,35.7442,35.8521,35.7298,35.7874,951300.0
2013-05-08 10:20:00,49.72,49.76,49.63,49.65,549200.0,35.7802,35.809,35.7154,35.7298,549200.0
2013-05-08 10:30:00,49.65,49.73,49.63,49.68,478900.0,35.7298,35.7874,35.7154,35.7514,478900.0
2013-05-08 10:40:00,49.68,49.9,49.68,49.86,933500.0,35.7514,35.9097,35.7514,35.8809,933500.0
2013-05-08 10:50:00,49.86,49.9,49.81,49.86,584400.0,35.8809,35.9097,35.8449,35.8809,584400.0
2013-05-08 11:00:00,49.86,49.92,49.81,49.91,373100.0,35.8809,35.9241,35.8449,35.9169,373100.0
2013-05-08 11:10:00,49.92,49.93,49.89,49.89,548900.0,35.9241,35.9313,35.9025,35.9025,548900.0
2013-05-08 11:20:00,49.89,49.9,49.86,49.89,443100.0,35.9025,35.9097,35.8809,35.9025,443100.0
2013-05-08 11:30:00,49.88,49.92,49.88,49.91,390200.0,35.8953,35.9241,35.8953,35.9169,390200.0
2013-05-08 11:40:00,49.9,49.92,49.88,49.91,468400.0,35.9097,35.9241,35.8953,35.9169,468400.0
2013-05-08 11:50:00,49.92,49.97,49.91,49.96,561800.0,35.9241,35.9601,35.9169,35.9529,561800.0
2013-05-08 12:00:00,49.96,49.99,49.93,49.99,426800.0,35.9529,35.9745,35.9313,35.9745,426800.0
2013-05-08 12:10:00,49.98,49.99,49.91,49.91,481400.0,35.9673,35.9745,35.9169,35.9169,481400.0
2013-05-08 12:20:00,49.9,49.92,49.88,49.89,774400.0,35.9097,35.9241,35.8953,35.9025,774400.0
2013-05-08 12:30:00,49.89,49.9,49.82,49.84,355700.0,35.9025,35.9097,35.8521,35.8665,355700.0
2013-05-08 12:40:00,49.84,49.89,49.82,49.88,315400.0,35.8665,35.9025,35.8521,35.8953,315400.0
2013-05-08 12:50:00,49.89,49.89,49.81,49.82,513800.0,35.9025,35.9025,35.8449,35.8521,513800.0
2013-05-08 13:00:00,49.82,49.89,49.81,49.88,351900.0,35.8521,35.9025,35.8449,35.8953,351900.0
2013-05-08 13:10:00,49.87,49.89,49.82,49.88,284700.0,35.8881,35.9025,35.8521,35.8953,284700.0
2013-05-08 13:20:00,49.88,49.88,49.81,49.85,386800.0,35.8953,35.8953,35.8449,35.8737,386800.0
2013-05-08 13:30:00,49.85,49.92,49.83,49.91,531600.0,35.8737,35.9241,35.8593,35.9169,531600.0
2013-05-08 13:40:00,49.91,49.92,49.87,49.89,460900.0,35.9169,35.9241,35.8881,35.9025,460900.0
2013-05-08 13:50:00,49.88,49.89,49.71,49.76,620800.0,35.8953,35.9025,35.773,35.809,620800.0
2013-05-08 14:00:00,49.76,49.79,49.74,49.78,344700.0,35.809,35.8305,35.7946,35.8233,344700.0
2013-05-08 14:10:00,49.79,49.8,49.73,49.77,305500.0,35.8305,35.8377,35.7874,35.8162,305500.0
2013-05-08 14:20:00,49.77,49.82,49.76,49.82,274400.0,35.8162,35.8521,35.809,35.8521,274400.0
2013-05-08 14:30:00,49.82,49.83,49.72,49.75,435900.0,35.8521,35.8593,35.7802,35.8018,435900.0
2013-05-08 14:40:00,49.74,49.74,49.63,49.69,504800.0,35.7946,35.7946,35.7154,35.7586,504800.0
2013-05-08 14:50:00,49.69,49.74,49.68,49.74,268600.0,35.7586,35.7946,35.7514,35.7946,268600.0
2013-05-08 15:00:00,49.74,49.78,49.72,49.78,315700.0,35.7946,35.8233,35.7802,35.8233,315700.0
2013-05-08 15:10:00,49.78,49.85,49.75,49.85,434500.0,35.8233,35.8737,35.8018,35.8737,434500.0
2013-05-08 15:20:00,49.84,49.89,49.82,49.83,528500.0,35.8665,35.9025,35.8521,35.8593,528500.0
2013-05-08 15:30:00,49.82,49.88,49.8,49.84,627600.0,35.8521,35.8953,35.8377,35.8665,627600.0
2013-05-08 15:40:00,49.84,49.85,49.76,49.77,700700.0,35.8665,35.8737,35.809,35.8162,700700.0
2013-05-08 15:50:00,49.77,49.78,49.71,49.76,1623100.0,35.8162,35.8233,35.773,35.809,1623100.0
2013-05-09 09:30:00,49.69,49.71,49.41,49.48,1090800.0,35.7586,35.773,35.5571,35.6075,1090800.0
2013-05-09 09:40:00,49.49,49.56,49.3,49.52,889800.0,35.6147,35.665,35.4779,35.6362,889800.0
2013-05-09 09:50:00,49.52,49.81,49.48,49.67,798100.0,35.6362,35.8449,35.6075,35.7442,798100.0
2013-05-09 10:00:00,49.67,49.68,49.41,49.5,416500.0,35.7442,35.7514,35.5571,35.6218,416500.0
2013-05-09 10:10:00,49.51,49.57,49.38,49.4,501600.0,35.629,35.6722,35.5355,35.5499,501600.0
2013-05-09 10:20:00,49.38,49.42,49.32,49.39,447200.0,35.5355,35.5643,35.4923,35.5427,447200.0
2013-05-09 10:30:00,49.39,49.4,49.33,49.33,484900.0,35.5427,35.5499,35.4995,35.4995,484900.0
2013-05-09 10:40:00,49.34,49.39,49.32,49.34,420500.0,35.5067,35.5427,35.4923,35.5067,420500.0
2013-05-09 10:50:00,49.34,49.4,49.23,49.29,526000.0,35.5067,35.5499,35.4275,35.4707,526000.0
2013-05-09 11:00:00,49.29,49.3,49.26,49.28,315200.0,35.4707,35.4779,35.4491,35.4635,315200.0
2013-05-09 11:10:00,49.29,49.33,49.26,49.27,228700.0,35.4707,35.4995,35.4491,35.4563,228700.0
2013-05-09 11:20:00,49.28,49.31,49.25,49.31,204600.0,35.4635,35.4851,35.4419,35.4851,204600.0
2013-05-09 11:30:00,49.31,49.35,49.27,49.28,345500.0,35.4851,35.5139,35.4563,35.4635,345500.0
2013-05-09 11:40:00,49.29,49.33,49.27,49.31,188000.0,35.4707,35.4995,35.4563,35.4851,188000.0
2013-05-09 11:50:00,49.31,49.31,49.28,49.31,160100.0,35.4851,35.4851,35.4635,35.4851,160100.0
2013-05-09 12:00:00,49.31,49.32,49.29,49.3,233000.0,35.4851,35.4923,35.4707,35.4779,233000.0
2013-05-09 12:10:00,49.31,49.32,49.28,49.29,144000.0,35.4851,35.4923,35.4635,35.4707,144000.0
2013-05-09 12:20:00,49.29,49.3,49.23,49.23,185200.0,35.4707,35.4779,35.4275,35.4275,185200.0
2013-05-09 12:30:00,49.24,49.33,49.23,49.32,189200.0,35.4347,35.4995,35.4275,35.4923,189200.0
2013-05-09 12:40:00,49.33,49.34,49.28,49.3,157000.0,35.4995,35.5067,35.4635,35.4779,157000.0
2013-05-09 12:50:00,49.29,49.35,49.28,49.35,266300.0,35.4707,35.5139,35.4635,35.5139,266300.0
2013-05-09 13:00:00,49.35,49.39,49.29,49.38,366800.0,35.5139,35.5427,35.4707,35.5355,366800.0
2013-05-09 13:10:00,49.38,49.38,49.33,49.37,237000.0,35.5355,35.5355,35.4995,35.5283,237000.0
2013-05-09 13:20:00,49.37,49.4,49.36,49.39,260700.0,35.5283,35.5499,35.5211,35.5427,260700.0
2013-05-09 13:30:00,49.39,49.42,49.37,49.37,288400.0,35.5427,35.5643,35.5283,35.5283,288400.0
2013-05-09 13:40:00,49.37,49.41,49.37,49.4,344800.0,35.5283,35.5571,35.5283,35.5499,344800.0
2013-05-09 13:50:00,49.39,49.4,49.36,49.4,339900.0,35.5427,35.5499,35.5211,35.5499,339900.0
2013-05-09 14:00:00,49.4,49.4,49.34,49.35,185500.0,35.5499,35.5499,35.5067,35.5139,185500.0
2013-05-09 14:10:00,49.34,49.35,49.31,49.32,201200.0,35.5067,35.5139,35.4851,35.4923,201200.0
2013-05-09 14:20:00,49.32,49.35,49.3,49.34,224300.0,35.4923,35.5139,35.4779,35.5067,224300.0
2013-05-09 14:30:00,49.34,49.36,49.23,49.24,291800.0,35.5067,35.5211,35.4275,35.4347,291800.0
2013-05-09 14:40:00,49.23,49.24,49.17,49.19,364400.0,35.4275,35.4347,35.3844,35.3988,364400.0
2013-05-09 14:50:00,49.18,49.19,49.06,49.08,373600.0,35.3916,35.3988,35.3052,35.3196,373600.0
2013-05-09 15:00:00,49.07,49.14,49.0,49.12,463200.0,35.3124,35.3628,35.262,35.3484,463200.0
2013-05-09 15:10:00,49.12,49.17,49.06,49.15,365600.0,35.3484,35.3844,35.3052,35.37,365600.0
2013-05-09 15:20:00,49.16,49.21,49.13,49.16,295200.0,35.3772,35.4132,35.3556,35.3772,295200.0
2013-05-09 15:30:00,49.16,49.18,49.03,49.03,520000.0,35.3772,35.3916,35.2836,35.2836,520000.0
2013-05-09 15:40:00,49.03,49.05,48.97,49.01,1316300.0,35.2836,35.298,35.2404,35.2692,1316300.0
2013-05-09 15:50:00,49.01,49.06,48.92,49.05,1931300.0,35.2692,35.3052,35.2045,35.298,1931300.0
2013-05-10 09:30:00,49.02,49.23,48.9,48.94,868000.0,35.2764,35.4275,35.1901,35.2189,868000.0
2013-05-10 09:40:00,48.94,49.02,48.84,48.94,680000.0,35.2189,35.2764,35.1469,35.2189,680000.0
2013-05-10 09:50:00,48.94,49.03,48.86,49.03,683600.0,35.2189,35.2836,35.1613,35.2836,683600.0
2013-05-10 10:00:00,49.04,49.1,48.91,48.96,559700.0,35.2908,35.334,35.1973,35.2332,559700.0
2013-05-10 10:10:00,48.96,49.05,48.95,48.96,389900.0,35.2332,35.298,35.2261,35.2332,389900.0
2013-05-10 10:20:00,48.96,48.96,48.82,48.82,393400.0,35.2332,35.2332,35.1325,35.1325,393400.0
2013-05-10 10:30:00,48.82,48.83,48.69,48.75,762200.0,35.1325,35.1397,35.0389,35.0821,762200.0
2013-05-10 10:40:00,48.74,48.75,48.66,48.7,591300.0,35.0749,35.0821,35.0174,35.0461,591300.0
2013-05-10 10:50:00,48.71,48.77,48.64,48.7,512200.0,35.0533,35.0965,35.003,35.0461,512200.0
2013-05-10 11:00:00,48.7,48.75,48.67,48.74,366500.0,35.0461,35.0821,35.0246,35.0749,366500.0
2013-05-10 11:10:00,48.75,48.76,48.7,48.72,255500.0,35.0821,35.0893,35.0461,35.0605,255500.0
2013-05-10 11:20:00,48.73,48.82,48.68,48.8,443600.0,35.0677,35.1325,35.0318,35.1181,443600.0
2013-05-10 11:30:00,48.79,48.96,48.79,48.95,462200.0,35.1109,35.2332,35.1109,35.2261,462200.0
2013-05-10 11:40:00,48.94,48.96,48.86,48.89,262900.0,35.2189,35.2332,35.1613,35.1829,262900.0
2013-05-10 11:50:00,48.89,48.89,48.83,48.86,293000.0,35.1829,35.1829,35.1397,35.1613,293000.0
2013-05-10 12:00:00,48.86,48.88,48.75,48.76,420700.0,35.1613,35.1757,35.0821,35.0893,420700.0
2013-05-10 12:10:00,48.77,48.81,48.74,48.78,190900.0,35.0965,35.1253,35.0749,35.1037,190900.0
2013-05-10 12:20:00,48.78,48.82,48.76,48.81,145100.0,35.1037,35.1325,35.0893,35.1253,145100.0
2013-05-10 12:30:00,48.82,48.82,48.76,48.76,178800.0,35.1325,35.1325,35.0893,35.0893,178800.0
2013-05-10 12:40:00,48.76,48.83,48.76,48.8,265800.0,35.0893,35.1397,35.0893,35.1181,265800.0
2013-05-10 12:50:00,48.8,48.82,48.75,48.75,160300.0,35.1181,35.1325,35.0821,35.0821,160300.0
2013-05-10 13:00:00,48.76,48.83,48.76,48.8,156400.0,35.0893,35.1397,35.0893,35.1181,156400.0
2013-05-10 13:10:00,48.8,48.83,48.78,48.79,256600.0,35.1181,35.1397,35.1037,35.1109,256600.0
2013-05-10 13:20:00,48.79,48.82,48.77,48.8,362500.0,35.1109,35.1325,35.0965,35.1181,362500.0
2013-05-10 13:30:00,48.8,48.83,48.8,48.82,137500.0,35.1181,35.1397,35.1181,35.1325,137500.0
2013-05-10 13:40:00,48.81,48.82,48.75,48.78,235900.0,35.1253,35.1325,35.0821,35.1037,235900.0
2013-05-10 13:50:00,48.77,48.8,48.76,48.78,130700.0,35.0965,35.1181,35.0893,35.1037,130700.0
2013-05-10 14:00:00,48.78,48.8,48.77,48.8,136400.0,35.1037,35.1181,35.0965,35.1181,136400.0
2013-05-10 14:10:00,48.79,48.81,48.77,48.79,214400.0,35.1109,35.1253,35.0965,35.1109,214400.0
2013-05-10 14:20:00,48.79,48.8,48.77,48.8,140500.0,35.1109,35.1181,35.0965,35.1181,140500.0
2013-05-10 14:30:00,48.8,48.8,48.77,48.78,170100.0,35.1181,35.1181,35.0965,35.1037,170100.0
2013-05-10 14:40:00,48.78,48.8,48.77,48.78,169300.0,35.1037,35.1181,35.0965,35.1037,169300.0
2013-05-10 14:50:00,48.78,48.8,48.76,48.76,121300.0,35.1037,35.1181,35.0893,35.0893,121300.0
2013-05-10 15:00:00,48.76,48.8,48.76,48.8,167000.0,35.0893,35.1181,35.0893,35.1181,167000.0
2013-05-10 15:10:00,48.79,48.82,48.77,48.79,235900.0,35.1109,35.1325,35.0965,35.1109,235900.0
2013-05-10 15:20:00,48.79,48.82,48.77,48.82,397000.0,35.1109,35.1325,35.0965,35.1325,397000.0
2013-05-10 15:30:00,48.81,48.82,48.76,48.77,269900.0,35.1253,35.1325,35.0893,35.0965,269900.0
2013-05-10 15:40:00,48.77,48.96,48.76,48.91,971200.0,35.0965,35.2332,35.0893,35.1973,971200.0
2013-05-10 15:50:00,48.91,48.96,48.88,48.94,1445900.0,35.1973,35.2332,35.1757,35.2189,1445900.0
2013-05-13 09:30:00,48.84,48.96,48.74,48.89,754800.0,35.1469,35.2332,35.0749,35.1829,754800.0
2013-05-13 09:40:00,48.89,48.91,48.78,48.83,457800.0,35.1829,35.1973,35.1037,35.1397,457800.0
2013-05-13 09:50:00,48.83,48.84,48.66,48.66,928600.0,35.1397,35.1469,35.0174,35.0174,928600.0
2013-05-13 10:00:00,48.66,48.7,48.61,48.69,695000.0,35.0174,35.0461,34.9814,35.0389,695000.0
2013-05-13 10:10:00,48.68,48.71,48.66,48.69,592000.0,35.0318,35.0533,35.0174,35.0389,592000.0
2013-05-13 10:20:00,48.7,48.71,48.66,48.7,443400.0,35.0461,35.0533,35.0174,35.0461,443400.0
2013-05-13 10:30:00,48.7,48.78,48.68,48.77,763200.0,35.0461,35.1037,35.0318,35.0965,763200.0
2013-05-13 10:40:00,48.77,48.9,48.77,48.9,514800.0,35.0965,35.1901,35.0965,35.1901,514800.0
2013-05-13 10:50:00,48.9,48.93,48.87,48.9,724500.0,35.1901,35.2117,35.1685,35.1901,724500.0
2013-05-13 11:00:00,48.9,48.93,48.85,48.86,247900.0,35.1901,35.2117,35.1541,35.1613,247900.0
2013-05-13 11:10:00,48.85,49.07,48.84,49.05,649400.0,35.1541,35.3124,35.1469,35.298,649400.0
2013-05-13 11:20:00,49.05,49.28,49.01,49.2,1076600.0,35.298,35.4635,35.2692,35.406,1076600.0
2013-05-13 11:30:00,49.19,49.28,49.16,49.28,883000.0,35.3988,35.4635,35.3772,35.4635,883000.0
2013-05-13 11:40:00,49.28,49.29,49.19,49.23,440600.0,35.4635,35.4707,35.3988,35.4275,440600.0
2013-05-13 11:50:00,49.24,49.32,49.23,49.3,327200.0,35.4347,35.4923,35.4275,35.4779,327200.0
2013-05-13 12:00:00,49.29,49.35,49.27,49.32,498300.0,35.4707,35.5139,35.4563,35.4923,498300.0
2013-05-13 12:10:00,49.33,49.42,49.26,49.42,587500.0,35.4995,35.5643,35.4491,35.5643,587500.0
2013-05-13 12:20:00,49.42,49.44,49.37,49.41,501100.0,35.5643,35.5787,35.5283,35.5571,501100.0
2013-05-13 12:30:00,49.41,49.45,49.39,49.41,287300.0,35.5571,35.5859,35.5427,35.5571,287300.0
2013-05-13 12:40:00,49.41,49.45,49.4,49.45,211000.0,35.5571,35.5859,35.5499,35.5859,211000.0
2013-05-13 12:50:00,49.45,49.45,49.4,49.41,187500.0,35.5859,35.5859,35.5499,35.5571,187500.0
2013-05-13 13:00:00,49.41,49.45,49.41,49.44,239600.0,35.5571,35.5859,35.5571,35.5787,239600.0
2013-05-13 13:10:00,49.44,49.56,49.43,49.55,625400.0,35.5787,35.665,35.5715,35.6578,625400.0
2013-05-13 13:20:00,49.56,49.59,49.54,49.56,351100.0,35.665,35.6866,35.6506,35.665,351100.0
2013-05-13 13:30:00,49.56,49.57,49.51,49.55,300700.0,35.665,35.6722,35.629,35.6578,300700.0
2013-05-13 13:40:00,49.56,49.57,49.43,49.44,488200.0,35.665,35.6722,35.5715,35.5787,488200.0
2013-05-13 13:50:00,49.44,49.46,49.42,49.44,336700.0,35.5787,35.5931,35.5643,35.5787,336700.0
2013-05-13 14:00:00,49.44,49.46,49.41,49.42,348900.0,35.5787,35.5931,35.5571,35.5643,348900.0
2013-05-13 14:10:00,49.42,49.45,49.41,49.44,219200.0,35.5643,35.5859,35.5571,35.5787,219200.0
2013-05-13 14:20:00,49.44,49.48,49.44,49.47,390100.0,35.5787,35.6075,35.5787,35.6003,390100.0
2013-05-13 14:30:00,49.47,49.55,49.47,49.54,490700.0,35.6003,35.6578,35.6003,35.6506,490700.0
2013-05-13 14:40:00,49.53,49.54,49.52,49.53,245200.0,35.6434,35.6506,35.6362,35.6434,245200.0
2013-05-13 14:50:00,49.53,49.55,49.52,49.55,330800.0,35.6434,35.6578,35.6362,35.6578,330800.0
2013-05-13 15:00:00,49.54,49.55,49.47,49.47,472900.0,35.6506,35.6578,35.6003,35.6003,472900.0
2013-05-13 15:10:00,49.48,49.49,49.41,49.48,494000.0,35.6075,35.6147,35.5571,35.6075,494000.0
2013-05-13 15:20:00,49.49,49.5,49.42,49.42,489800.0,35.6147,35.6218,35.5643,35.5643,489800.0
2013-05-13 15:30:00,49.42,49.52,49.42,49.52,445300.0,35.5643,35.6362,35.5643,35.6362,445300.0
2013-05-13 15:40:00,49.52,49.54,49.48,49.54,1000500.0,35.6362,35.6506,35.6075,35.6506,1000500.0
2013-05-13 15:50:00,49.53,49.7,49.5,49.68,2764300.0,35.6434,35.7658,35.6218,35.7514,2764300.0
2013-05-14 09:30:00,49.77,50.17,49.66,50.14,2560400.0,35.8162,36.104,35.737,36.0824,2560400.0
2013-05-14 09:40:00,50.14,50.24,50.09,50.19,815000.0,36.0824,36.1544,36.0464,36.1184,815000.0
2013-05-14 09:50:00,50.2,50.37,50.18,50.34,948000.0,36.1256,36.2479,36.1112,36.2263,948000.0
2013-05-14 10:00:00,50.34,50.37,50.24,50.34,719800.0,36.2263,36.2479,36.1544,36.2263,719800.0
2013-05-14 10:10:00,50.34,50.34,50.21,50.33,741200.0,36.2263,36.2263,36.1328,36.2191,741200.0
2013-05-14 10:20:00,50.32,50.33,50.22,50.31,483700.0,36.2119,36.2191,36.14,36.2048,483700.0
2013-05-14 10:30:00,50.32,50.4,50.25,50.4,617300.0,36.2119,36.2695,36.1616,36.2695,617300.0
2013-05-14 10:40:00,50.4,50.42,50.31,50.38,488500.0,36.2695,36.2839,36.2048,36.2551,488500.0
2013-05-14 10:50:00,50.37,50.42,50.37,50.4,586000.0,36.2479,36.2839,36.2479,36.2695,586000.0
2013-05-14 11:00:00,50.4,50.42,50.33,50.33,643600.0,36.2695,36.2839,36.2191,36.2191,643600.0
2013-05-14 11:10:00,50.33,50.35,50.21,50.28,468400.0,36.2191,36.2335,36.1328,36.1832,468400.0
2013-05-14 11:20:00,50.27,50.29,50.23,50.23,242500.0,36.176,36.1904,36.1472,36.1472,242500.0
2013-05-14 11:30:00,50.23,50.25,50.14,50.21,618900.0,36.1472,36.1616,36.0824,36.1328,618900.0
2013-05-14 11:40:00,50.21,50.24,50.13,50.2,452300.0,36.1328,36.1544,36.0752,36.1256,452300.0
2013-05-14 11:50:00,50.2,50.21,50.1,50.2,368100.0,36.1256,36.1328,36.0536,36.1256,368100.0
2013-05-14 12:00:00,50.21,50.27,50.18,50.26,403300.0,36.1328,36.176,36.1112,36.1688,403300.0
2013-05-14 12:10:00,50.26,50.31,50.23,50.26,316000.0,36.1688,36.2048,36.1472,36.1688,316000.0
2013-05-14 12:20:00,50.27,50.27,50.16,50.16,268800.0,36.176,36.176,36.0968,36.0968,268800.0
2013-05-14 12:30:00,50.16,50.23,50.11,50.23,363700.0,36.0968,36.1472,36.0608,36.1472,363700.0
2013-05-14 12:40:00,50.23,50.23,50.13,50.13,338200.0,36.1472,36.1472,36.0752,36.0752,338200.0
2013-05-14 12:50:00,50.13,50.14,50.11,50.13,223500.0,36.0752,36.0824,36.0608,36.0752,223500.0
2013-05-14 13:00:00,50.12,50.16,50.12,50.12,302600.0,36.068,36.0968,36.068,36.068,302600.0
2013-05-14 13:10:00,50.12,50.2,50.12,50.13,419000.0,36.068,36.1256,36.068,36.0752,419000.0
2013-05-14 13:20:00,50.13,50.15,50.1,50.14,266900.0,36.0752,36.0896,36.0536,36.0824,266900.0
2013-05-14 13:30:00,50.14,50.16,50.11,50.14,199800.0,36.0824,36.0968,36.0608,36.0824,199800.0
2013-05-14 13:40:00,50.14,50.16,50.12,50.16,232000.0,36.0824,36.0968,36.068,36.0968,232000.0
2013-05-14 13:50:00,50.15,50.16,50.04,50.05,605000.0,36.0896,36.0968,36.0105,36.0176,605000.0
2013-05-14 14:00:00,50.05,50.05,49.97,50.04,586900.0,36.0176,36.0176,35.9601,36.0105,586900.0
2013-05-14 14:10:00,50.04,50.09,50.03,50.06,311200.0,36.0105,36.0464,36.0033,36.0248,311200.0
2013-05-14 14:20:00,50.07,50.07,49.99,50.05,366200.0,36.032,36.032,35.9745,36.0176,366200.0
2013-05-14 14:30:00,50.05,50.1,50.04,50.09,341800.0,36.0176,36.0536,36.0105,36.0464,341800.0
2013-05-14 14:40:00,50.09,50.09,50.02,50.05,218300.0,36.0464,36.0464,35.9961,36.0176,218300.0
2013-05-14 14:50:00,50.04,50.09,50.01,50.03,239000.0,36.0105,36.0464,35.9889,36.0033,239000.0
2013-05-14 15:00:00,50.03,50.14,50.01,50.14,385700.0,36.0033,36.0824,35.9889,36.0824,385700.0
2013-05-14 15:10:00,50.13,50.2,50.12,50.2,448200.0,36.0752,36.1256,36.068,36.1256,448200.0
2013-05-14 15:20:00,50.19,50.2,50.11,50.11,357600.0,36.1184,36.1256,36.0608,36.0608,357600.0
2013-05-14 15:30:00,50.11,50.22,50.11,50.22,770600.0,36.0608,36.14,36.0608,36.14,770600.0
2013-05-14 15:40:00,50.22,50.29,50.19,50.29,1040600.0,36.14,36.1904,36.1184,36.1904,1040600.0
2013-05-14 15:50:00,50.29,50.29,50.19,50.23,1937300.0,36.1904,36.1904,36.1184,36.1472,1937300.0
2013-05-15 09:30:00,50.2,50.48,50.15,50.46,874300.0,36.1256,36.3271,36.0896,36.3127,874300.0
2013-05-15 09:40:00,50.46,50.47,50.24,50.35,485600.0,36.3127,36.3199,36.1544,36.2335,485600.0
2013-05-15 09:50:00,50.34,50.62,50.33,50.56,786500.0,36.2263,36.4278,36.2191,36.3847,786500.0
2013-05-15 10:00:00,50.57,50.67,50.43,50.43,741200.0,36.3919,36.4638,36.2911,36.2911,741200.0
2013-05-15 10:10:00,50.43,50.5,50.35,50.5,665300.0,36.2911,36.3415,36.2335,36.3415,665300.0
2013-05-15 10:20:00,50.5,50.55,50.45,50.5,389200.0,36.3415,36.3775,36.3055,36.3415,389200.0
2013-05-15 10:30:00,50.51,50.57,50.5,50.54,396600.0,36.3487,36.3919,36.3415,36.3703,396600.0
2013-05-15 10:40:00,50.53,50.58,50.5,50.55,564100.0,36.3631,36.3991,36.3415,36.3775,564100.0
2013-05-15 10:50:00,50.54,50.77,50.54,50.76,658400.0,36.3703,36.5358,36.3703,36.5286,658400.0
2013-05-15 11:00:00,50.76,50.95,50.72,50.92,968500.0,36.5286,36.6653,36.4998,36.6437,968500.0
2013-05-15 11:10:00,50.91,51.06,50.85,51.02,1275300.0,36.6365,36.7445,36.5934,36.7157,1275300.0
2013-05-15 11:20:00,51.01,51.03,50.88,50.89,802200.0,36.7085,36.7229,36.6149,36.6221,802200.0
2013-05-15 11:30:00,50.9,51.02,50.83,51.0,564600.0,36.6293,36.7157,36.579,36.7013,564600.0
2013-05-15 11:40:00,51.0,51.12,51.0,51.1,542400.0,36.7013,36.7877,36.7013,36.7733,542400.0
2013-05-15 11:50:00,51.09,51.16,51.07,51.16,430700.0,36.7661,36.8164,36.7517,36.8164,430700.0
2013-05-15 12:00:00,51.16,51.18,51.12,51.18,505800.0,36.8164,36.8308,36.7877,36.8308,505800.0
2013-05-15 12:10:00,51.18,51.25,51.14,51.19,535800.0,36.8308,36.8812,36.802,36.838,535800.0
2013-05-15 12:20:00,51.19,51.29,51.18,51.23,570000.0,36.838,36.91,36.8308,36.8668,570000.0
2013-05-15 12:30:00,51.23,51.4,51.22,51.4,574200.0,36.8668,36.9892,36.8596,36.9892,574200.0
2013-05-15 12:40:00,51.4,51.43,51.31,51.36,738400.0,36.9892,37.0107,36.9244,36.9604,738400.0
2013-05-15 12:50:00,51.36,51.36,51.16,51.18,545900.0,36.9604,36.9604,36.8164,36.8308,545900.0
2013-05-15 13:00:00,51.18,51.22,51.14,51.19,389100.0,36.8308,36.8596,36.802,36.838,389100.0
2013-05-15 13:10:00,51.19,51.3,51.17,51.18,558700.0,36.838,36.9172,36.8236,36.8308,558700.0
2013-05-15 13:20:00,51.18,51.2,51.02,51.11,660200.0,36.8308,36.8452,36.7157,36.7805,660200.0
2013-05-15 13:30:00,51.11,51.24,51.1,51.1,334600.0,36.7805,36.874,36.7733,36.7733,334600.0
2013-05-15 13:40:00,51.11,51.14,51.07,51.14,377900.0,36.7805,36.802,36.7517,36.802,377900.0
2013-05-15 13:50:00,51.14,51.15,50.97,51.0,468600.0,36.802,36.8092,36.6797,36.7013,468600.0
2013-05-15 14:00:00,51.0,51.1,50.99,51.03,285000.0,36.7013,36.7733,36.6941,36.7229,285000.0
2013-05-15 14:10:00,51.02,51.05,50.96,51.0,551400.0,36.7157,36.7373,36.6725,36.7013,551400.0
2013-05-15 14:20:00,51.0,51.0,50.88,51.0,486600.0,36.7013,36.7013,36.6149,36.7013,486600.0
2013-05-15 14:30:00,50.99,51.0,50.89,50.91,483400.0,36.6941,36.7013,36.6221,36.6365,483400.0
2013-05-15 14:40:00,50.91,50.95,50.75,50.81,615900.0,36.6365,36.6653,36.5214,36.5646,615900.0
2013-05-15 14:50:00,50.81,50.91,50.75,50.9,458900.0,36.5646,36.6365,36.5214,36.6293,458900.0
2013-05-15 15:00:00,50.9,50.98,50.88,50.98,622900.0,36.6293,36.6869,36.6149,36.6869,622900.0
2013-05-15 15:10:00,50.97,51.0,50.92,50.96,714600.0,36.6797,36.7013,36.6437,36.6725,714600.0
2013-05-15 15:20:00,50.95,51.0,50.88,50.96,405700.0,36.6653,36.7013,36.6149,36.6725,405700.0
2013-05-15 15:30:00,50.96,51.09,50.95,51.09,611700.0,36.6725,36.7661,36.6653,36.7661,611700.0
2013-05-15 15:40:00,51.08,51.1,51.02,51.05,630000.0,36.7589,36.7733,36.7157,36.7373,630000.0
2013-05-15 15:50:00,51.05,51.11,51.02,51.06,1899800.0,36.7373,36.7805,36.7157,36.7445,1899800.0
2013-05-16 09:30:00,50.87,51.33,50.86,51.3,1526300.0,36.6077,36.9388,36.6006,36.9172,1526300.0
2013-05-16 09:40:00,51.3,51.42,51.24,51.32,1004700.0,36.9172,37.0035,36.874,36.9316,1004700.0
2013-05-16 09:50:00,51.32,51.66,51.31,51.58,1004300.0,36.9316,37.1763,36.9244,37.1187,1004300.0
2013-05-16 10:00:00,51.58,51.58,51.11,51.25,1073100.0,37.1187,37.1187,36.7805,36.8812,1073100.0
2013-05-16 10:10:00,51.25,51.3,51.1,51.13,671100.0,36.8812,36.9172,36.7733,36.7949,671100.0
2013-05-16 10:20:00,51.12,51.32,51.08,51.23,425500.0,36.7877,36.9316,36.7589,36.8668,425500.0
2013-05-16 10:30:00,51.22,51.49,51.15,51.4,603200.0,36.8596,37.0539,36.8092,36.9892,603200.0
2013-05-16 10:40:00,51.4,51.43,51.27,51.31,295000.0,36.9892,37.0107,36.8956,36.9244,295000.0
2013-05-16 10:50:00,51.32,51.33,51.22,51.23,269000.0,36.9316,36.9388,36.8596,36.8668,269000.0
2013-05-16 11:00:00,51.24,51.36,51.24,51.26,347500.0,36.874,36.9604,36.874,36.8884,347500.0
2013-05-16 11:10:00,51.27,51.45,51.27,51.4,363000.0,36.8956,37.0251,36.8956,36.9892,363000.0
2013-05-16 11:20:00,51.4,51.44,51.34,51.44,320500.0,36.9892,37.0179,36.946,37.0179,320500.0
2013-05-16 11:30:00,51.45,51.59,51.44,51.59,522900.0,37.0251,37.1259,37.0179,37.1259,522900.0
2013-05-16 11:40:00,51.59,51.6,51.48,51.49,410000.0,37.1259,37.1331,37.0467,37.0539,410000.0
2013-05-16 11:50:00,51.49,51.55,51.42,51.44,428300.0,37.0539,37.0971,37.0035,37.0179,428300.0
2013-05-16 12:00:00,51.45,51.53,51.42,51.52,364600.0,37.0251,37.0827,37.0035,37.0755,364600.0
2013-05-16 12:10:00,51.52,51.53,51.5,51.52,297300.0,37.0755,37.0827,37.0611,37.0755,297300.0
2013-05-16 12:20:00,51.52,51.54,51.49,51.5,294000.0,37.0755,37.0899,37.0539,37.0611,294000.0
2013-05-16 12:30:00,51.5,51.51,51.39,51.41,325800.0,37.0611,37.0683,36.982,36.9963,325800.0
2013-05-16 12:40:00,51.41,51.46,51.39,51.45,242800.0,36.9963,37.0323,36.982,37.0251,242800.0
2013-05-16 12:50:00,51.45,51.48,51.44,51.46,189700.0,37.0251,37.0467,37.0179,37.0323,189700.0
2013-05-16 13:00:00,51.46,51.46,51.41,51.41,311000.0,37.0323,37.0323,36.9963,36.9963,311000.0
2013-05-16 13:10:00,51.41,51.43,51.4,51.41,442400.0,36.9963,37.0107,36.9892,36.9963,442400.0
2013-05-16 13:20:00,51.4,51.41,51.31,51.34,294000.0,36.9892,36.9963,36.9244,36.946,294000.0
2013-05-16 13:30:00,51.33,51.38,51.32,51.37,225300.0,36.9388,36.9748,36.9316,36.9676,225300.0
2013-05-16 13:40:00,51.36,51.37,51.31,51.32,317400.0,36.9604,36.9676,36.9244,36.9316,317400.0
2013-05-16 13:50:00,51.32,51.36,51.3,51.33,279600.0,36.9316,36.9604,36.9172,36.9388,279600.0
2013-05-16 14:00:00,51.33,51.46,51.33,51.45,340300.0,36.9388,37.0323,36.9388,37.0251,340300.0
2013-05-16 14:10:00,51.45,51.45,51.39,51.41,184300.0,37.0251,37.0251,36.982,36.9963,184300.0
2013-05-16 14:20:00,51.4,51.41,51.35,51.36,315200.0,36.9892,36.9963,36.9532,36.9604,315200.0
2013-05-16 14:30:00,51.37,51.37,51.31,51.33,316900.0,36.9676,36.9676,36.9244,36.9388,316900.0
2013-05-16 14:40:00,51.32,51.34,51.26,51.32,678300.0,36.9316,36.946,36.8884,36.9316,678300.0
2013-05-16 14:50:00,51.32,51.32,51.13,51.14,519600.0,36.9316,36.9316,36.7949,36.802,519600.0
2013-05-16 15:00:00,51.15,51.3,51.14,51.29,384700.0,36.8092,36.9172,36.802,36.91,384700.0
2013-05-16 15:10:00,51.28,51.31,51.15,51.16,420000.0,36.9028,36.9244,36.8092,36.8164,420000.0
2013-05-16 15:20:00,51.15,51.19,51.04,51.07,652400.0,36.8092,36.838,36.7301,36.7517,652400.0
2013-05-16 15:30:00,51.06,51.09,50.84,50.88,759200.0,36.7445,36.7661,36.5862,36.6149,759200.0
2013-05-16 15:40:00,50.88,51.04,50.87,50.91,1032700.0,36.6149,36.7301,36.6077,36.6365,1032700.0
2013-05-16 15:50:00,50.91,51.01,50.9,50.98,1529600.0,36.6365,36.7085,36.6293,36.6869,1529600.0
2013-05-17 09:30:00,51.31,51.58,51.25,51.35,2192100.0,36.9244,37.1187,36.8812,36.9532,2192100.0
2013-05-17 09:40:00,51.35,51.53,51.3,51.47,618800.0,36.9532,37.0827,36.9172,37.0395,618800.0
2013-05-17 09:50:00,51.47,51.75,51.38,51.74,821600.0,37.0395,37.241,36.9748,37.2338,821600.0
2013-05-17 10:00:00,51.74,51.82,51.65,51.67,670700.0,37.2338,37.2914,37.1691,37.1835,670700.0
2013-05-17 10:10:00,51.66,51.73,51.58,51.72,467400.0,37.1763,37.2266,37.1187,37.2194,467400.0
2013-05-17 10:20:00,51.72,51.76,51.63,51.66,506100.0,37.2194,37.2482,37.1547,37.1763,506100.0
2013-05-17 10:30:00,51.67,51.8,51.67,51.71,473500.0,37.1835,37.277,37.1835,37.2122,473500.0
2013-05-17 10:40:00,51.71,51.83,51.7,51.83,486400.0,37.2122,37.2986,37.205,37.2986,486400.0
2013-05-17 10:50:00,51.82,51.86,51.72,51.78,510400.0,37.2914,37.3202,37.2194,37.2626,510400.0
2013-05-17 11:00:00,51.78,51.89,51.77,51.86,468100.0,37.2626,37.3418,37.2554,37.3202,468100.0
2013-05-17 11:10:00,51.86,51.97,51.83,51.95,689800.0,37.3202,37.3993,37.2986,37.385,689800.0
2013-05-17 11:20:00,51.96,51.98,51.87,51.98,497700.0,37.3921,37.4065,37.3274,37.4065,497700.0
2013-05-17 11:30:00,51.98,51.99,51.95,51.99,463500.0,37.4065,37.4137,37.385,37.4137,463500.0
2013-05-17 11:40:00,51.99,52.03,51.89,51.97,1003000.0,37.4137,37.4425,37.3418,37.3993,1003000.0
2013-05-17 11:50:00,51.97,51.98,51.86,51.9,338400.0,37.3993,37.4065,37.3202,37.349,338400.0
2013-05-17 12:00:00,51.91,51.92,51.83,51.85,265100.0,37.3562,37.3634,37.2986,37.313,265100.0
2013-05-17 12:10:00,51.85,51.94,51.85,51.93,251200.0,37.313,37.3778,37.313,37.3706,251200.0
2013-05-17 12:20:00,51.93,51.94,51.87,51.91,250300.0,37.3706,37.3778,37.3274,37.3562,250300.0
2013-05-17 12:30:00,51.91,51.95,51.89,51.9,209400.0,37.3562,37.385,37.3418,37.349,209400.0
2013-05-17 12:40:00,51.9,51.94,51.89,51.91,150600.0,37.349,37.3778,37.3418,37.3562,150600.0
2013-05-17 12:50:00,51.92,51.97,51.91,51.92,307700.0,37.3634,37.3993,37.3562,37.3634,307700.0
2013-05-17 13:00:00,51.93,51.95,51.87,51.89,235200.0,37.3706,37.385,37.3274,37.3418,235200.0
2013-05-17 13:10:00,51.9,51.91,51.82,51.83,270100.0,37.349,37.3562,37.2914,37.2986,270100.0
2013-05-17 13:20:00,51.83,51.9,51.83,51.88,204900.0,37.2986,37.349,37.2986,37.3346,204900.0
2013-05-17 13:30:00,51.89,51.92,51.87,51.9,162400.0,37.3418,37.3634,37.3274,37.349,162400.0
2013-05-17 13:40:00,51.9,51.9,51.85,51.86,124800.0,37.349,37.349,37.313,37.3202,124800.0
2013-05-17 13:50:00,51.85,51.92,51.82,51.91,349300.0,37.313,37.3634,37.2914,37.3562,349300.0
2013-05-17 14:00:00,51.91,51.95,51.88,51.9,309900.0,37.3562,37.385,37.3346,37.349,309900.0
2013-05-17 14:10:00,51.9,52.04,51.9,52.02,522700.0,37.349,37.4497,37.349,37.4353,522700.0
2013-05-17 14:20:00,52.03,52.06,51.97,52.04,316300.0,37.4425,37.4641,37.3993,37.4497,316300.0
2013-05-17 14:30:00,52.04,52.25,52.03,52.23,691500.0,37.4497,37.6008,37.4425,37.5864,691500.0
2013-05-17 14:40:00,52.23,52.25,52.13,52.24,586600.0,37.5864,37.6008,37.5145,37.5936,586600.0
2013-05-17 14:50:00,52.24,52.29,52.22,52.28,436500.0,37.5936,37.6296,37.5793,37.6224,436500.0
2013-05-17 15:00:00,52.27,52.33,52.23,52.33,516100.0,37.6152,37.6584,37.5864,37.6584,516100.0
2013-05-17 15:10:00,52.33,52.33,52.21,52.25,646800.0,37.6584,37.6584,37.5721,37.6008,646800.0
2013-05-17 15:20:00,52.24,52.26,52.14,52.21,821400.0,37.5936,37.608,37.5217,37.5721,821400.0
2013-05-17 15:30:00,52.22,52.32,52.21,52.23,651300.0,37.5793,37.6512,37.5721,37.5864,651300.0
2013-05-17 15:40:00,52.23,52.3,52.19,52.27,1430400.0,37.5864,37.6368,37.5577,37.6152,1430400.0
2013-05-17 15:50:00,52.28,52.3,52.2,52.3,2120200.0,37.6224,37.6368,37.5649,37.6368,2120200.0
2013-05-20 09:30:00,52.3,52.6,52.21,52.29,1135800.0,37.6368,37.8527,37.5721,37.6296,1135800.0
2013-05-20 09:40:00,52.29,52.31,51.91,52.03,1272300.0,37.6296,37.644,37.3562,37.4425,1272300.0
2013-05-20 09:50:00,52.03,52.19,51.97,52.18,531400.0,37.4425,37.5577,37.3993,37.5505,531400.0
2013-05-20 10:00:00,52.16,52.35,52.16,52.28,680300.0,37.5361,37.6728,37.5361,37.6224,680300.0
2013-05-20 10:10:00,52.28,52.29,52.07,52.1,564100.0,37.6224,37.6296,37.4713,37.4929,564100.0
2013-05-20 10:20:00,52.09,52.12,51.96,51.99,527400.0,37.4857,37.5073,37.3921,37.4137,527400.0
2013-05-20 10:30:00,51.99,52.15,51.97,52.07,433600.0,37.4137,37.5289,37.3993,37.4713,433600.0
2013-05-20 10:40:00,52.07,52.2,52.06,52.2,443800.0,37.4713,37.5649,37.4641,37.5649,443800.0
2013-05-20 10:50:00,52.19,52.2,52.12,52.17,326500.0,37.5577,37.5649,37.5073,37.5433,326500.0
2013-05-20 11:00:00,52.17,52.4,52.17,52.39,557800.0,37.5433,37.7088,37.5433,37.7016,557800.0
2013-05-20 11:10:00,52.39,52.43,52.34,52.41,341100.0,37.7016,37.7304,37.6656,37.716,341100.0
2013-05-20 11:20:00,52.41,52.44,52.34,52.41,424300.0,37.716,37.7376,37.6656,37.716,424300.0
2013-05-20 11:30:00,52.42,52.5,52.41,52.42,418800.0,37.7232,37.7807,37.716,37.7232,418800.0
2013-05-20 11:40:00,52.43,52.57,52.42,52.57,288800.0,37.7304,37.8311,37.7232,37.8311,288800.0
2013-05-20 11:50:00,52.56,52.6,52.45,52.49,497200.0,37.8239,37.8527,37.7448,37.7736,497200.0
2013-05-20 12:00:00,52.5,52.63,52.5,52.54,381500.0,37.7807,37.8743,37.7807,37.8095,381500.0
2013-05-20 12:10:00,52.53,52.55,52.44,52.48,404900.0,37.8023,37.8167,37.7376,37.7664,404900.0
2013-05-20 12:20:00,52.47,52.51,52.43,52.5,315100.0,37.7592,37.7879,37.7304,37.7807,315100.0
2013-05-20 12:30:00,52.51,52.52,52.46,52.47,302800.0,37.7879,37.7951,37.752,37.7592,302800.0
2013-05-20 12:40:00,52.47,52.51,52.44,52.5,320300.0,37.7592,37.7879,37.7376,37.7807,320300.0
2013-05-20 12:50:00,52.5,52.58,52.49,52.5,300900.0,37.7807,37.8383,37.7736,37.7807,300900.0
2013-05-20 13:00:00,52.51,52.55,52.49,52.53,153100.0,37.7879,37.8167,37.7736,37.8023,153100.0
2013-05-20 13:10:00,52.52,52.55,52.46,52.46,444800.0,37.7951,37.8167,37.752,37.752,444800.0
2013-05-20 13:20:00,52.46,52.49,52.29,52.32,427300.0,37.752,37.7736,37.6296,37.6512,427300.0
2013-05-20 13:30:00,52.32,52.42,52.29,52.42,291300.0,37.6512,37.7232,37.6296,37.7232,291300.0
2013-05-20 13:40:00,52.42,52.42,52.31,52.41,329600.0,37.7232,37.7232,37.644,37.716,329600.0
2013-05-20 13:50:00,52.41,52.49,52.4,52.45,309500.0,37.716,37.7736,37.7088,37.7448,309500.0
2013-05-20 14:00:00,52.44,52.45,52.26,52.4,333600.0,37.7376,37.7448,37.608,37.7088,333600.0
2013-05-20 14:10:00,52.4,52.46,52.38,52.38,160700.0,37.7088,37.752,37.6944,37.6944,160700.0
2013-05-20 14:20:00,52.37,52.49,52.36,52.42,216400.0,37.6872,37.7736,37.68,37.7232,216400.0
2013-05-20 14:30:00,52.42,52.46,52.33,52.33,276700.0,37.7232,37.752,37.6584,37.6584,276700.0
2013-05-20 14:40:00,52.33,52.34,52.27,52.34,257800.0,37.6584,37.6656,37.6152,37.6656,257800.0
2013-05-20 14:50:00,52.35,52.39,52.2,52.23,413400.0,37.6728,37.7016,37.5649,37.5864,413400.0
2013-05-20 15:00:00,52.23,52.38,52.23,52.38,306600.0,37.5864,37.6944,37.5864,37.6944,306600.0
2013-05-20 15:10:00,52.38,52.41,52.34,52.34,304300.0,37.6944,37.716,37.6656,37.6656,304300.0
2013-05-20 15:20:00,52.34,52.41,52.27,52.4,347000.0,37.6656,37.716,37.6152,37.7088,347000.0
2013-05-20 15:30:00,52.4,52.42,52.35,52.37,485200.0,37.7088,37.7232,37.6728,37.6872,485200.0
2013-05-20 15:40:00,52.38,52.48,52.26,52.31,687300.0,37.6944,37.7664,37.608,37.644,687300.0
2013-05-20 15:50:00,52.31,52.34,52.26,52.3,1113200.0,37.644,37.6656,37.608,37.6368,1113200.0
2013-05-21 09:30:00,52.55,53.24,52.45,53.24,2462200.0,37.8167,38.3133,37.7448,38.3133,2462200.0
2013-05-21 09:40:00,53.22,53.24,52.97,53.24,1537700.0,38.2989,38.3133,38.119,38.3133,1537700.0
2013-05-21 09:50:00,53.24,53.49,53.14,53.26,2077000.0,38.3133,38.4932,38.2413,38.3277,2077000.0
2013-05-21 10:00:00,53.26,53.36,53.14,53.15,1462900.0,38.3277,38.3996,38.2413,38.2485,1462900.0
2013-05-21 10:10:00,53.15,53.25,52.9,52.98,1839000.0,38.2485,38.3205,38.0686,38.1262,1839000.0
2013-05-21 10:20:00,52.98,53.0,52.7,52.87,1380400.0,38.1262,38.1406,37.9247,38.047,1380400.0
2013-05-21 10:30:00,52.88,52.99,52.8,52.99,713900.0,38.0542,38.1334,37.9966,38.1334,713900.0
2013-05-21 10:40:00,52.99,52.99,52.86,52.92,546200.0,38.1334,38.1334,38.0398,38.083,546200.0
2013-05-21 10:50:00,52.93,53.0,52.86,52.9,629500.0,38.0902,38.1406,38.0398,38.0686,629500.0
2013-05-21 11:00:00,52.9,53.09,52.87,53.08,591800.0,38.0686,38.2053,38.047,38.1981,591800.0
2013-05-21 11:10:00,53.08,53.19,52.97,53.19,536100.0,38.1981,38.2773,38.119,38.2773,536100.0
2013-05-21 11:20:00,53.19,53.23,52.94,52.96,666200.0,38.2773,38.3061,38.0974,38.1118,666200.0
2013-05-21 11:30:00,52.95,53.18,52.94,53.17,742500.0,38.1046,38.2701,38.0974,38.2629,742500.0
2013-05-21 11:40:00,53.18,53.38,53.12,53.33,962000.0,38.2701,38.414,38.2269,38.378,962000.0
2013-05-21 11:50:00,53.33,53.45,53.26,53.33,1242100.0,38.378,38.4644,38.3277,38.378,1242100.0
2013-05-21 12:00:00,53.33,53.63,53.29,53.62,1699400.0,38.378,38.5939,38.3493,38.5867,1699400.0
2013-05-21 12:10:00,53.62,53.67,53.3,53.3,1507700.0,38.5867,38.6227,38.3565,38.3565,1507700.0
2013-05-21 12:20:00,53.31,53.49,53.25,53.46,877000.0,38.3637,38.4932,38.3205,38.4716,877000.0
2013-05-21 12:30:00,53.45,53.5,53.33,53.34,666600.0,38.4644,38.5004,38.378,38.3852,666600.0
2013-05-21 12:40:00,53.34,53.4,53.25,53.25,299400.0,38.3852,38.4284,38.3205,38.3205,299400.0
2013-05-21 12:50:00,53.25,53.38,53.23,53.38,387100.0,38.3205,38.414,38.3061,38.414,387100.0
2013-05-21 13:00:00,53.38,53.44,53.35,53.36,452100.0,38.414,38.4572,38.3924,38.3996,452100.0
2013-05-21 13:10:00,53.37,53.37,53.24,53.26,341600.0,38.4068,38.4068,38.3133,38.3277,341600.0
2013-05-21 13:20:00,53.26,53.27,53.2,53.21,333000.0,38.3277,38.3349,38.2845,38.2917,333000.0
2013-05-21 13:30:00,53.21,53.26,53.2,53.21,371700.0,38.2917,38.3277,38.2845,38.2917,371700.0
2013-05-21 13:40:00,53.21,53.23,53.13,53.21,336300.0,38.2917,38.3061,38.2341,38.2917,336300.0
2013-05-21 13:50:00,53.21,53.21,53.08,53.09,366900.0,38.2917,38.2917,38.1981,38.2053,366900.0
2013-05-21 14:00:00,53.08,53.2,53.08,53.2,680700.0,38.1981,38.2845,38.1981,38.2845,680700.0
2013-05-21 14:10:00,53.19,53.35,53.19,53.32,704200.0,38.2773,38.3924,38.2773,38.3708,704200.0
2013-05-21 14:20:00,53.33,53.33,53.16,53.17,444600.0,38.378,38.378,38.2557,38.2629,444600.0
2013-05-21 14:30:00,53.16,53.22,53.15,53.19,324000.0,38.2557,38.2989,38.2485,38.2773,324000.0
2013-05-21 14:40:00,53.2,53.2,53.12,53.15,451600.0,38.2845,38.2845,38.2269,38.2485,451600.0
2013-05-21 14:50:00,53.15,53.16,53.07,53.13,601600.0,38.2485,38.2557,38.1909,38.2341,601600.0
2013-05-21 15:00:00,53.13,53.14,53.05,53.06,462800.0,38.2341,38.2413,38.1765,38.1837,462800.0
2013-05-21 15:10:00,53.05,53.15,53.04,53.1,682300.0,38.1765,38.2485,38.1694,38.2125,682300.0
2013-05-21 15:20:00,53.09,53.12,53.0,53.01,483800.0,38.2053,38.2269,38.1406,38.1478,483800.0
2013-05-21 15:30:00,53.0,53.14,52.98,53.1,1231500.0,38.1406,38.2413,38.1262,38.2125,1231500.0
2013-05-21 15:40:00,53.1,53.18,53.04,53.08,1103100.0,38.2125,38.2701,38.1694,38.1981,1103100.0
2013-05-21 15:50:00,53.08,53.11,53.02,53.03,1594400.0,38.1981,38.2197,38.155,38.1622,1594400.0
2013-05-22 09:30:00,53.47,53.87,53.29,53.79,2307700.0,38.4788,38.7666,38.3493,38.7091,2307700.0
2013-05-22 09:40:00,53.79,54.11,53.73,54.11,3194000.0,38.7091,38.9394,38.6659,38.9394,3194000.0
2013-05-22 09:50:00,54.11,54.17,53.97,54.14,1709900.0,38.9394,38.9825,38.8386,38.9609,1709900.0
2013-05-22 10:00:00,54.14,54.64,54.11,54.62,2608000.0,38.9609,39.3208,38.9394,39.3064,2608000.0
2013-05-22 10:10:00,54.63,54.96,54.58,54.77,2694700.0,39.3136,39.551,39.2776,39.4143,2694700.0
2013-05-22 10:20:00,54.76,54.91,54.67,54.81,1672300.0,39.4071,39.5151,39.3424,39.4431,1672300.0
2013-05-22 10:30:00,54.81,54.86,54.16,54.3,2277200.0,39.4431,39.4791,38.9753,39.0761,2277200.0
2013-05-22 10:40:00,54.29,54.63,54.27,54.41,1539000.0,39.0689,39.3136,39.0545,39.1552,1539000.0
2013-05-22 10:50:00,54.41,54.49,54.19,54.3,865200.0,39.1552,39.2128,38.9969,39.0761,865200.0
2013-05-22 11:00:00,54.3,54.55,54.18,54.49,1134000.0,39.0761,39.256,38.9897,39.2128,1134000.0
2013-05-22 11:10:00,54.49,54.7,54.44,54.55,808300.0,39.2128,39.3639,39.1768,39.256,808300.0
2013-05-22 11:20:00,54.55,54.66,54.52,54.63,548400.0,39.256,39.3352,39.2344,39.3136,548400.0
2013-05-22 11:30:00,54.64,54.77,54.58,54.68,920900.0,39.3208,39.4143,39.2776,39.3496,920900.0
2013-05-22 11:40:00,54.68,54.94,54.64,54.9,675700.0,39.3496,39.5367,39.3208,39.5079,675700.0
2013-05-22 11:50:00,54.91,54.93,54.68,54.83,796500.0,39.5151,39.5295,39.3496,39.4575,796500.0
2013-05-22 12:00:00,54.83,54.84,54.7,54.7,471300.0,39.4575,39.4647,39.3639,39.3639,471300.0
2013-05-22 12:10:00,54.7,54.71,54.54,54.54,516600.0,39.3639,39.3711,39.2488,39.2488,516600.0
2013-05-22 12:20:00,54.54,54.61,54.5,54.53,498800.0,39.2488,39.2992,39.22,39.2416,498800.0
2013-05-22 12:30:00,54.54,54.58,54.48,54.51,464700.0,39.2488,39.2776,39.2056,39.2272,464700.0
2013-05-22 12:40:00,54.52,54.57,54.41,54.53,481500.0,39.2344,39.2704,39.1552,39.2416,481500.0
2013-05-22 12:50:00,54.53,54.65,54.51,54.63,395500.0,39.2416,39.328,39.2272,39.3136,395500.0
2013-05-22 13:00:00,54.62,54.63,54.4,54.49,425000.0,39.3064,39.3136,39.1481,39.2128,425000.0
2013-05-22 13:10:00,54.49,54.61,54.4,54.41,399700.0,39.2128,39.2992,39.1481,39.1552,399700.0
2013-05-22 13:20:00,54.41,54.44,54.3,54.37,767600.0,39.1552,39.1768,39.0761,39.1265,767600.0
2013-05-22 13:30:00,54.36,54.37,54.15,54.18,666900.0,39.1193,39.1265,38.9681,38.9897,666900.0
2013-05-22 13:40:00,54.17,54.23,54.02,54.14,787900.0,38.9825,39.0257,38.8746,38.9609,787900.0
2013-05-22 13:50:00,54.14,54.21,53.95,53.95,647600.0,38.9609,39.0113,38.8242,38.8242,647600.0
2013-05-22 14:00:00,53.95,54.11,53.76,53.88,1541100.0,38.8242,38.9394,38.6875,38.7738,1541100.0
2013-05-22 14:10:00,53.89,53.93,53.62,53.91,1012600.0,38.781,38.8098,38.5867,38.7954,1012600.0
2013-05-22 14:20:00,53.91,53.98,53.73,53.79,808800.0,38.7954,38.8458,38.6659,38.7091,808800.0
2013-05-22 14:30:00,53.79,53.86,53.56,53.67,951400.0,38.7091,38.7595,38.5436,38.6227,951400.0
2013-05-22 14:40:00,53.68,53.89,53.52,53.87,704600.0,38.6299,38.781,38.5148,38.7666,704600.0
2013-05-22 14:50:00,53.88,54.01,53.74,53.98,714200.0,38.7738,38.8674,38.6731,38.8458,714200.0
2013-05-22 15:00:00,53.97,53.97,53.68,53.84,718700.0,38.8386,38.8386,38.6299,38.7451,718700.0
2013-05-22 15:10:00,53.84,53.91,53.7,53.75,610600.0,38.7451,38.7954,38.6443,38.6803,610600.0
2013-05-22 15:20:00,53.75,53.76,53.46,53.47,1086700.0,38.6803,38.6875,38.4716,38.4788,1086700.0
2013-05-22 15:30:00,53.47,53.75,53.44,53.64,1023500.0,38.4788,38.6803,38.4572,38.6011,1023500.0
2013-05-22 15:40:00,53.63,53.7,53.48,53.53,1310000.0,38.5939,38.6443,38.486,38.522,1310000.0
2013-05-22 15:50:00,53.53,53.74,53.52,53.64,1833100.0,38.522,38.6731,38.5148,38.6011,1833100.0
2013-05-23 09:30:00,52.82,53.28,52.66,53.27,2455400.0,38.011,38.3421,37.8959,38.3349,2455400.0
2013-05-23 09:40:00,53.26,53.26,52.88,53.02,1218400.0,38.3277,38.3277,38.0542,38.155,1218400.0
2013-05-23 09:50:00,53.02,53.14,52.87,52.92,834700.0,38.155,38.2413,38.047,38.083,834700.0
2013-05-23 10:00:00,52.92,53.31,52.86,53.25,1664300.0,38.083,38.3637,38.0398,38.3205,1664300.0
2013-05-23 10:10:00,53.24,53.32,53.14,53.2,1213800.0,38.3133,38.3708,38.2413,38.2845,1213800.0
2013-05-23 10:20:00,53.21,53.31,53.15,53.17,582500.0,38.2917,38.3637,38.2485,38.2629,582500.0
2013-05-23 10:30:00,53.16,53.26,53.08,53.09,518600.0,38.2557,38.3277,38.1981,38.2053,518600.0
2013-05-23 10:40:00,53.09,53.14,52.95,53.07,535700.0,38.2053,38.2413,38.1046,38.1909,535700.0
2013-05-23 10:50:00,53.08,53.21,52.98,52.99,504200.0,38.1981,38.2917,38.1262,38.1334,504200.0
2013-05-23 11:00:00,53.02,53.23,52.99,53.21,542100.0,38.155,38.3061,38.1334,38.2917,542100.0
2013-05-23 11:10:00,53.2,53.32,53.19,53.25,538000.0,38.2845,38.3708,38.2773,38.3205,538000.0
2013-05-23 11:20:00,53.25,53.41,53.21,53.34,668300.0,38.3205,38.4356,38.2917,38.3852,668300.0
2013-05-23 11:30:00,53.34,53.45,53.28,53.44,593200.0,38.3852,38.4644,38.3421,38.4572,593200.0
2013-05-23 11:40:00,53.44,53.47,53.35,53.39,404100.0,38.4572,38.4788,38.3924,38.4212,404100.0
2013-05-23 11:50:00,53.39,53.48,53.34,53.42,273600.0,38.4212,38.486,38.3852,38.4428,273600.0
2013-05-23 12:00:00,53.41,53.78,53.41,53.71,665800.0,38.4356,38.7019,38.4356,38.6515,665800.0
2013-05-23 12:10:00,53.7,53.79,53.6,53.68,430300.0,38.6443,38.7091,38.5723,38.6299,430300.0
2013-05-23 12:20:00,53.68,53.75,53.5,53.51,281500.0,38.6299,38.6803,38.5004,38.5076,281500.0
2013-05-23 12:30:00,53.52,53.52,53.39,53.46,343500.0,38.5148,38.5148,38.4212,38.4716,343500.0
2013-05-23 12:40:00,53.46,53.5,53.37,53.5,257500.0,38.4716,38.5004,38.4068,38.5004,257500.0
2013-05-23 12:50:00,53.49,53.5,53.3,53.3,235000.0,38.4932,38.5004,38.3565,38.3565,235000.0
2013-05-23 13:00:00,53.3,53.35,53.23,53.33,747300.0,38.3565,38.3924,38.3061,38.378,747300.0
2013-05-23 13:10:00,53.32,53.34,53.26,53.28,438300.0,38.3708,38.3852,38.3277,38.3421,438300.0
2013-05-23 13:20:00,53.27,53.3,53.19,53.26,322500.0,38.3349,38.3565,38.2773,38.3277,322500.0
2013-05-23 13:30:00,53.26,53.46,53.25,53.44,305300.0,38.3277,38.4716,38.3205,38.4572,305300.0
2013-05-23 13:40:00,53.43,53.45,53.23,53.33,231700.0,38.45,38.4644,38.3061,38.378,231700.0
2013-05-23 13:50:00,53.33,53.45,53.27,53.43,325600.0,38.378,38.4644,38.3349,38.45,325600.0
2013-05-23 14:00:00,53.43,53.46,53.3,53.42,483400.0,38.45,38.4716,38.3565,38.4428,483400.0
2013-05-23 14:10:00,53.42,53.46,53.35,53.46,315100.0,38.4428,38.4716,38.3924,38.4716,315100.0
2013-05-23 14:20:00,53.46,53.47,53.38,53.38,243300.0,38.4716,38.4788,38.414,38.414,243300.0
2013-05-23 14:30:00,53.37,53.38,53.23,53.31,326200.0,38.4068,38.414,38.3061,38.3637,326200.0
2013-05-23 14:40:00,53.31,53.55,53.3,53.53,333000.0,38.3637,38.5364,38.3565,38.522,333000.0
2013-05-23 14:50:00,53.53,53.57,53.38,53.4,302300.0,38.522,38.5508,38.414,38.4284,302300.0
2013-05-23 15:00:00,53.39,53.41,53.31,53.4,330300.0,38.4212,38.4356,38.3637,38.4284,330300.0
2013-05-23 15:10:00,53.39,53.5,53.33,53.35,283200.0,38.4212,38.5004,38.378,38.3924,283200.0
2013-05-23 15:20:00,53.35,53.45,53.28,53.42,329700.0,38.3924,38.4644,38.3421,38.4428,329700.0
2013-05-23 15:30:00,53.41,53.47,53.29,53.31,411200.0,38.4356,38.4788,38.3493,38.3637,411200.0
2013-05-23 15:40:00,53.32,53.4,53.24,53.27,686200.0,38.3708,38.4284,38.3133,38.3349,686200.0
2013-05-23 15:50:00,53.28,53.45,53.26,53.35,1233300.0,38.3421,38.4644,38.3277,38.3924,1233300.0
2013-05-24 09:30:00,52.91,53.24,52.72,53.17,1062400.0,38.0758,38.3133,37.9391,38.2629,1062400.0
2013-05-24 09:40:00,53.16,53.2,52.94,53.0,540200.0,38.2557,38.2845,38.0974,38.1406,540200.0
2013-05-24 09:50:00,53.01,53.03,52.89,52.93,581800.0,38.1478,38.1622,38.0614,38.0902,581800.0
2013-05-24 10:00:00,52.93,53.06,52.83,53.04,694700.0,38.0902,38.1837,38.0182,38.1694,694700.0
2013-05-24 10:10:00,53.04,53.05,52.88,52.91,398300.0,38.1694,38.1765,38.0542,38.0758,398300.0
2013-05-24 10:20:00,52.91,53.03,52.85,53.01,514200.0,38.0758,38.1622,38.0326,38.1478,514200.0
2013-05-24 10:30:00,53.02,53.09,52.91,52.97,505900.0,38.155,38.2053,38.0758,38.119,505900.0
2013-05-24 10:40:00,52.98,53.03,52.93,52.98,491900.0,38.1262,38.1622,38.0902,38.1262,491900.0
2013-05-24 10:50:00,52.98,53.1,52.96,53.06,463100.0,38.1262,38.2125,38.1118,38.1837,463100.0
2013-05-24 11:00:00,53.05,53.17,52.98,53.15,413700.0,38.1765,38.2629,38.1262,38.2485,413700.0
2013-05-24 11:10:00,53.16,53.19,53.08,53.13,390100.0,38.2557,38.2773,38.1981,38.2341,390100.0
2013-05-24 11:20:00,53.14,53.17,53.07,53.11,354900.0,38.2413,38.2629,38.1909,38.2197,354900.0
2013-05-24 11:30:00,53.1,53.17,53.05,53.14,220800.0,38.2125,38.2629,38.1765,38.2413,220800.0
2013-05-24 11:40:00,53.15,53.25,53.14,53.16,429500.0,38.2485,38.3205,38.2413,38.2557,429500.0
2013-05-24 11:50:00,53.17,53.24,53.11,53.24,262700.0,38.2629,38.3133,38.2197,38.3133,262700.0
2013-05-24 12:00:00,53.24,53.27,53.22,53.23,250300.0,38.3133,38.3349,38.2989,38.3061,250300.0
2013-05-24 12:10:00,53.23,53.35,53.2,53.33,315000.0,38.3061,38.3924,38.2845,38.378,315000.0
2013-05-24 12:20:00,53.33,53.37,53.22,53.32,232100.0,38.378,38.4068,38.2989,38.3708,232100.0
2013-05-24 12:30:00,53.32,53.35,53.26,53.28,350500.0,38.3708,38.3924,38.3277,38.3421,350500.0
2013-05-24 12:40:00,53.28,53.36,53.28,53.34,162700.0,38.3421,38.3996,38.3421,38.3852,162700.0
2013-05-24 12:50:00,53.34,53.35,53.27,53.29,190600.0,38.3852,38.3924,38.3349,38.3493,190600.0
2013-05-24 13:00:00,53.28,53.3,53.23,53.26,182300.0,38.3421,38.3565,38.3061,38.3277,182300.0
2013-05-24 13:10:00,53.26,53.33,53.22,53.31,221800.0,38.3277,38.378,38.2989,38.3637,221800.0
2013-05-24 13:20:00,53.3,53.32,53.28,53.32,99600.0,38.3565,38.3708,38.3421,38.3708,99600.0
2013-05-24 13:30:00,53.32,53.4,53.32,53.38,280400.0,38.3708,38.4284,38.3708,38.414,280400.0
2013-05-24 13:40:00,53.39,53.4,53.34,53.39,197800.0,38.4212,38.4284,38.3852,38.4212,197800.0
2013-05-24 13:50:00,53.38,53.48,53.36,53.48,257000.0,38.414,38.486,38.3996,38.486,257000.0
2013-05-24 14:00:00,53.47,53.51,53.39,53.41,300800.0,38.4788,38.5076,38.4212,38.4356,300800.0
2013-05-24 14:10:00,53.42,53.6,53.41,53.56,365000.0,38.4428,38.5723,38.4356,38.5436,365000.0
2013-05-24 14:20:00,53.56,53.56,53.48,53.48,193800.0,38.5436,38.5436,38.486,38.486,193800.0
2013-05-24 14:30:00,53.48,53.51,53.41,53.48,212000.0,38.486,38.5076,38.4356,38.486,212000.0
2013-05-24 14:40:00,53.48,53.55,53.46,53.48,214300.0,38.486,38.5364,38.4716,38.486,214300.0
2013-05-24 14:50:00,53.49,53.54,53.45,53.51,126800.0,38.4932,38.5292,38.4644,38.5076,126800.0
2013-05-24 15:00:00,53.52,53.57,53.49,53.54,237200.0,38.5148,38.5508,38.4932,38.5292,237200.0
2013-05-24 15:10:00,53.54,53.59,53.53,53.53,333300.0,38.5292,38.5652,38.522,38.522,333300.0
2013-05-24 15:20:00,53.52,53.6,53.52,53.58,434100.0,38.5148,38.5723,38.5148,38.558,434100.0
2013-05-24 15:30:00,53.58,53.58,53.49,53.51,372800.0,38.558,38.558,38.4932,38.5076,372800.0
2013-05-24 15:40:00,53.51,53.51,53.42,53.48,540500.0,38.5076,38.5076,38.4428,38.486,540500.0
2013-05-24 15:50:00,53.48,53.66,53.44,53.65,1047700.0,38.486,38.6155,38.4572,38.6083,1047700.0
2013-05-28 09:30:00,54.54,54.65,54.09,54.14,1646300.0,39.2488,39.328,38.925,38.9609,1646300.0
2013-05-28 09:40:00,54.15,54.51,54.03,54.27,1299300.0,38.9681,39.2272,38.8818,39.0545,1299300.0
2013-05-28 09:50:00,54.28,54.42,54.28,54.4,829600.0,39.0617,39.1624,39.0617,39.1481,829600.0
2013-05-28 10:00:00,54.41,54.47,54.35,54.43,872200.0,39.1552,39.1984,39.1121,39.1696,872200.0
2013-05-28 10:10:00,54.43,54.43,54.27,54.43,611600.0,39.1696,39.1696,39.0545,39.1696,611600.0
2013-05-28 10:20:00,54.43,54.63,54.42,54.63,845000.0,39.1696,39.3136,39.1624,39.3136,845000.0
2013-05-28 10:30:00,54.62,54.65,54.47,54.52,637500.0,39.3064,39.328,39.1984,39.2344,637500.0
2013-05-28 10:40:00,54.51,54.52,54.32,54.45,673100.0,39.2272,39.2344,39.0905,39.184,673100.0
2013-05-28 10:50:00,54.44,54.59,54.43,54.54,821000.0,39.1768,39.2848,39.1696,39.2488,821000.0
2013-05-28 11:00:00,54.55,54.57,54.35,54.39,651900.0,39.256,39.2704,39.1121,39.1409,651900.0
2013-05-28 11:10:00,54.39,54.46,54.36,54.39,426900.0,39.1409,39.1912,39.1193,39.1409,426900.0
2013-05-28 11:20:00,54.39,54.46,54.33,54.44,440800.0,39.1409,39.1912,39.0977,39.1768,440800.0
2013-05-28 11:30:00,54.44,54.48,54.27,54.27,551700.0,39.1768,39.2056,39.0545,39.0545,551700.0
2013-05-28 11:40:00,54.27,54.4,54.21,54.36,456800.0,39.0545,39.1481,39.0113,39.1193,456800.0
2013-05-28 11:50:00,54.36,54.39,54.18,54.19,519700.0,39.1193,39.1409,38.9897,38.9969,519700.0
2013-05-28 12:00:00,54.2,54.32,54.18,54.32,299200.0,39.0041,39.0905,38.9897,39.0905,299200.0
2013-05-28 12:10:00,54.32,54.35,54.29,54.34,205100.0,39.0905,39.1121,39.0689,39.1049,205100.0
2013-05-28 12:20:00,54.34,54.38,54.3,54.31,202400.0,39.1049,39.1337,39.0761,39.0833,202400.0
2013-05-28 12:30:00,54.3,54.35,54.25,54.31,267900.0,39.0761,39.1121,39.0401,39.0833,267900.0
2013-05-28 12:40:00,54.31,54.4,54.3,54.34,193400.0,39.0833,39.1481,39.0761,39.1049,193400.0
2013-05-28 12:50:00,54.35,54.38,54.3,54.37,707700.0,39.1121,39.1337,39.0761,39.1265,707700.0
2013-05-28 13:00:00,54.37,54.43,54.36,54.37,317200.0,39.1265,39.1696,39.1193,39.1265,317200.0
2013-05-28 13:10:00,54.37,54.49,54.35,54.48,338200.0,39.1265,39.2128,39.1121,39.2056,338200.0
2013-05-28 13:20:00,54.49,54.49,54.34,54.36,310300.0,39.2128,39.2128,39.1049,39.1193,310300.0
2013-05-28 13:30:00,54.36,54.37,54.27,54.28,330900.0,39.1193,39.1265,39.0545,39.0617,330900.0
2013-05-28 13:40:00,54.27,54.3,54.15,54.22,430000.0,39.0545,39.0761,38.9681,39.0185,430000.0
2013-05-28 13:50:00,54.22,54.23,54.11,54.16,467100.0,39.0185,39.0257,38.9394,38.9753,467100.0
2013-05-28 14:00:00,54.15,54.19,54.03,54.13,364600.0,38.9681,38.9969,38.8818,38.9538,364600.0
2013-05-28 14:10:00,54.13,54.32,54.08,54.31,583900.0,38.9538,39.0905,38.9178,39.0833,583900.0
2013-05-28 14:20:00,54.3,54.33,54.24,54.27,326800.0,39.0761,39.0977,39.0329,39.0545,326800.0
2013-05-28 14:30:00,54.28,54.28,54.14,54.14,344900.0,39.0617,39.0617,38.9609,38.9609,344900.0
2013-05-28 14:40:00,54.14,54.31,54.14,54.29,375000.0,38.9609,39.0833,38.9609,39.0689,375000.0
2013-05-28 14:50:00,54.29,54.43,54.28,54.37,471200.0,39.0689,39.1696,39.0617,39.1265,471200.0
2013-05-28 15:00:00,54.38,54.49,54.3,54.43,523900.0,39.1337,39.2128,39.0761,39.1696,523900.0
2013-05-28 15:10:00,54.43,54.5,54.36,54.48,631300.0,39.1696,39.22,39.1193,39.2056,631300.0
2013-05-28 15:20:00,54.48,54.49,54.42,54.48,507300.0,39.2056,39.2128,39.1624,39.2056,507300.0
2013-05-28 15:30:00,54.48,54.61,54.46,54.6,782200.0,39.2056,39.2992,39.1912,39.292,782200.0
2013-05-28 15:40:00,54.6,54.65,54.53,54.57,1032600.0,39.292,39.328,39.2416,39.2704,1032600.0
2013-05-28 15:50:00,54.57,54.63,54.53,54.61,2346000.0,39.2704,39.3136,39.2416,39.2992,2346000.0
2013-05-29 09:30:00,54.09,54.52,53.91,54.26,1228600.0,38.925,39.2344,38.7954,39.0473,1228600.0
2013-05-29 09:40:00,54.28,54.55,54.18,54.45,711500.0,39.0617,39.256,38.9897,39.184,711500.0
2013-05-29 09:50:00,54.46,54.8,54.46,54.62,1059400.0,39.1912,39.4359,39.1912,39.3064,1059400.0
2013-05-29 10:00:00,54.61,54.81,54.52,54.64,999600.0,39.2992,39.4431,39.2344,39.3208,999600.0
2013-05-29 10:10:00,54.63,54.75,54.58,54.73,521900.0,39.3136,39.3999,39.2776,39.3855,521900.0
2013-05-29 10:20:00,54.73,54.73,54.38,54.47,614300.0,39.3855,39.3855,39.1337,39.1984,614300.0
2013-05-29 10:30:00,54.47,54.71,54.43,54.67,480000.0,39.1984,39.3711,39.1696,39.3424,480000.0
2013-05-29 10:40:00,54.68,54.68,54.35,54.38,563300.0,39.3496,39.3496,39.1121,39.1337,563300.0
2013-05-29 10:50:00,54.38,54.4,54.25,54.33,807600.0,39.1337,39.1481,39.0401,39.0977,807600.0
2013-05-29 11:00:00,54.33,54.35,54.21,54.32,534200.0,39.0977,39.1121,39.0113,39.0905,534200.0
2013-05-29 11:10:00,54.33,54.49,54.31,54.38,384800.0,39.0977,39.2128,39.0833,39.1337,384800.0
2013-05-29 11:20:00,54.38,54.44,54.35,54.39,329800.0,39.1337,39.1768,39.1121,39.1409,329800.0
2013-05-29 11:30:00,54.39,54.55,54.38,54.5,557400.0,39.1409,39.256,39.1337,39.22,557400.0
2013-05-29 11:40:00,54.5,54.73,54.42,54.68,525400.0,39.22,39.3855,39.1624,39.3496,525400.0
2013-05-29 11:50:00,54.68,54.72,54.58,54.68,313300.0,39.3496,39.3783,39.2776,39.3496,313300.0
2013-05-29 12:00:00,54.68,54.7,54.6,54.6,265300.0,39.3496,39.3639,39.292,39.292,265300.0
2013-05-29 12:10:00,54.59,54.7,54.56,54.69,246600.0,39.2848,39.3639,39.2632,39.3567,246600.0
2013-05-29 12:20:00,54.68,54.7,54.55,54.57,333600.0,39.3496,39.3639,39.256,39.2704,333600.0
2013-05-29 12:30:00,54.57,54.61,54.49,54.54,252800.0,39.2704,39.2992,39.2128,39.2488,252800.0
2013-05-29 12:40:00,54.55,54.58,54.46,54.46,243900.0,39.256,39.2776,39.1912,39.1912,243900.0
2013-05-29 12:50:00,54.46,54.53,54.44,54.46,239100.0,39.1912,39.2416,39.1768,39.1912,239100.0
2013-05-29 13:00:00,54.46,54.54,54.44,54.51,143700.0,39.1912,39.2488,39.1768,39.2272,143700.0
2013-05-29 13:10:00,54.5,54.62,54.41,54.62,300800.0,39.22,39.3064,39.1552,39.3064,300800.0
2013-05-29 13:20:00,54.62,54.78,54.6,54.75,474300.0,39.3064,39.4215,39.292,39.3999,474300.0
2013-05-29 13:30:00,54.76,54.82,54.66,54.82,345700.0,39.4071,39.4503,39.3352,39.4503,345700.0
2013-05-29 13:40:00,54.8,54.94,54.8,54.88,541100.0,39.4359,39.5367,39.4359,39.4935,541100.0
2013-05-29 13:50:00,54.89,54.96,54.87,54.87,485400.0,39.5007,39.551,39.4863,39.4863,485400.0
2013-05-29 14:00:00,54.88,54.89,54.78,54.87,374000.0,39.4935,39.5007,39.4215,39.4863,374000.0
2013-05-29 14:10:00,54.86,54.94,54.83,54.89,357700.0,39.4791,39.5367,39.4575,39.5007,357700.0
2013-05-29 14:20:00,54.89,54.91,54.77,54.79,295300.0,39.5007,39.5151,39.4143,39.4287,295300.0
2013-05-29 14:30:00,54.78,54.86,54.77,54.79,282200.0,39.4215,39.4791,39.4143,39.4287,282200.0
2013-05-29 14:40:00,54.8,54.9,54.75,54.8,330400.0,39.4359,39.5079,39.3999,39.4359,330400.0
2013-05-29 14:50:00,54.8,54.83,54.72,54.73,281400.0,39.4359,39.4575,39.3783,39.3855,281400.0
2013-05-29 15:00:00,54.73,54.82,54.68,54.74,418800.0,39.3855,39.4503,39.3496,39.3927,418800.0
2013-05-29 15:10:00,54.75,54.86,54.74,54.84,283700.0,39.3999,39.4791,39.3927,39.4647,283700.0
2013-05-29 15:20:00,54.84,54.91,54.84,54.9,361700.0,39.4647,39.5151,39.4647,39.5079,361700.0
2013-05-29 15:30:00,54.9,54.95,54.85,54.9,472300.0,39.5079,39.5439,39.4719,39.5079,472300.0
2013-05-29 15:40:00,54.89,54.89,54.7,54.76,663500.0,39.5007,39.5007,39.3639,39.4071,663500.0
2013-05-29 15:50:00,54.76,54.77,54.63,54.68,1123800.0,39.4071,39.4143,39.3136,39.3496,1123800.0
2013-05-30 09:30:00,54.58,54.92,54.53,54.8,870700.0,39.2776,39.5223,39.2416,39.4359,870700.0
2013-05-30 09:40:00,54.8,55.09,54.8,54.99,1403400.0,39.4359,39.6446,39.4359,39.5726,1403400.0
2013-05-30 09:50:00,55.0,55.25,54.99,55.21,925600.0,39.5798,39.7597,39.5726,39.731,925600.0
2013-05-30 10:00:00,55.19,55.24,55.02,55.05,812000.0,39.7166,39.7525,39.5942,39.6158,812000.0
2013-05-30 10:10:00,55.05,55.17,55.01,55.05,407800.0,39.6158,39.7022,39.587,39.6158,407800.0
2013-05-30 10:20:00,55.06,55.32,55.05,55.26,529400.0,39.623,39.8101,39.6158,39.7669,529400.0
2013-05-30 10:30:00,55.26,55.4,55.25,55.37,753800.0,39.7669,39.8677,39.7597,39.8461,753800.0
2013-05-30 10:40:00,55.37,55.48,55.36,55.46,549500.0,39.8461,39.9253,39.8389,39.9109,549500.0
2013-05-30 10:50:00,55.45,55.49,55.38,55.46,458400.0,39.9037,39.9325,39.8533,39.9109,458400.0
2013-05-30 11:00:00,55.47,55.47,55.31,55.33,589500.0,39.9181,39.9181,39.8029,39.8173,589500.0
2013-05-30 11:10:00,55.33,55.35,55.19,55.19,625900.0,39.8173,39.8317,39.7166,39.7166,625900.0
2013-05-30 11:20:00,55.18,55.3,55.15,55.3,539200.0,39.7094,39.7957,39.6878,39.7957,539200.0
2013-05-30 11:30:00,55.3,55.33,55.22,55.23,690100.0,39.7957,39.8173,39.7382,39.7453,690100.0
2013-05-30 11:40:00,55.23,55.28,55.2,55.27,325900.0,39.7453,39.7813,39.7238,39.7741,325900.0
2013-05-30 11:50:00,55.27,55.45,55.25,55.44,721200.0,39.7741,39.9037,39.7597,39.8965,721200.0
2013-05-30 12:00:00,55.43,55.64,55.43,55.57,881100.0,39.8893,40.0404,39.8893,39.99,881100.0
2013-05-30 12:10:00,55.57,55.79,55.55,55.75,966500.0,39.99,40.1483,39.9756,40.1196,966500.0
2013-05-30 12:20:00,55.74,55.75,55.59,55.66,355600.0,40.1124,40.1196,40.0044,40.0548,355600.0
2013-05-30 12:30:00,55.67,55.67,55.55,55.56,298800.0,40.062,40.062,39.9756,39.9828,298800.0
2013-05-30 12:40:00,55.57,55.62,55.51,55.61,360200.0,39.99,40.026,39.9468,40.0188,360200.0
2013-05-30 12:50:00,55.61,55.61,55.5,55.54,352900.0,40.0188,40.0188,39.9396,39.9684,352900.0
2013-05-30 13:00:00,55.54,55.54,55.44,55.49,442100.0,39.9684,39.9684,39.8965,39.9325,442100.0
2013-05-30 13:10:00,55.48,55.61,55.46,55.55,193300.0,39.9253,40.0188,39.9109,39.9756,193300.0
2013-05-30 13:20:00,55.56,55.62,55.56,55.61,180500.0,39.9828,40.026,39.9828,40.0188,180500.0
2013-05-30 13:30:00,55.6,55.7,55.6,55.68,236900.0,40.0116,40.0836,40.0116,40.0692,236900.0
2013-05-30 13:40:00,55.68,55.68,55.61,55.65,281100.0,40.0692,40.0692,40.0188,40.0476,281100.0
2013-05-30 13:50:00,55.66,55.69,55.61,55.66,493000.0,40.0548,40.0764,40.0188,40.0548,493000.0
2013-05-30 14:00:00,55.66,55.72,55.63,55.63,323200.0,40.0548,40.098,40.0332,40.0332,323200.0
2013-05-30 14:10:00,55.64,55.68,55.61,55.65,346700.0,40.0404,40.0692,40.0188,40.0476,346700.0
2013-05-30 14:20:00,55.65,55.78,55.65,55.73,323700.0,40.0476,40.1411,40.0476,40.1052,323700.0
2013-05-30 14:30:00,55.75,55.79,55.67,55.75,419200.0,40.1196,40.1483,40.062,40.1196,419200.0
2013-05-30 14:40:00,55.74,55.77,55.69,55.75,551600.0,40.1124,40.134,40.0764,40.1196,551600.0
2013-05-30 14:50:00,55.75,55.89,55.74,55.84,888400.0,40.1196,40.2203,40.1124,40.1843,888400.0
2013-05-30 15:00:00,55.85,55.9,55.82,55.83,782500.0,40.1915,40.2275,40.1699,40.1771,782500.0
2013-05-30 15:10:00,55.83,55.84,55.73,55.79,410200.0,40.1771,40.1843,40.1052,40.1483,410200.0
2013-05-30 15:20:00,55.79,55.83,55.69,55.71,555800.0,40.1483,40.1771,40.0764,40.0908,555800.0
2013-05-30 15:30:00,55.71,55.76,55.67,55.75,701900.0,40.0908,40.1268,40.062,40.1196,701900.0
2013-05-30 15:40:00,55.76,55.79,55.68,55.73,905700.0,40.1268,40.1483,40.0692,40.1052,905700.0
2013-05-30 15:50:00,55.73,55.73,55.61,55.63,1727900.0,40.1052,40.1052,40.0188,40.0332,1727900.0
2013-05-31 09:30:00,55.67,55.78,55.46,55.56,1210700.0,40.062,40.1411,39.9109,39.9828,1210700.0
2013-05-31 09:40:00,55.56,55.75,55.45,55.63,979500.0,39.9828,40.1196,39.9037,40.0332,979500.0
2013-05-31 09:50:00,55.64,55.83,55.6,55.66,726300.0,40.0404,40.1771,40.0116,40.0548,726300.0
2013-05-31 10:00:00,55.67,55.73,55.5,55.52,688700.0,40.062,40.1052,39.9396,39.954,688700.0
2013-05-31 10:10:00,55.51,55.55,55.39,55.51,620900.0,39.9468,39.9756,39.8605,39.9468,620900.0
2013-05-31 10:20:00,55.51,55.54,55.39,55.4,453500.0,39.9468,39.9684,39.8605,39.8677,453500.0
2013-05-31 10:30:00,55.4,55.55,55.38,55.5,576700.0,39.8677,39.9756,39.8533,39.9396,576700.0
2013-05-31 10:40:00,55.51,55.52,55.4,55.42,324200.0,39.9468,39.954,39.8677,39.8821,324200.0
2013-05-31 10:50:00,55.42,55.47,55.36,55.39,323700.0,39.8821,39.9181,39.8389,39.8605,323700.0
2013-05-31 11:00:00,55.39,55.58,55.38,55.58,607300.0,39.8605,39.9972,39.8533,39.9972,607300.0
2013-05-31 11:10:00,55.58,55.72,55.57,55.69,552500.0,39.9972,40.098,39.99,40.0764,552500.0
2013-05-31 11:20:00,55.68,55.68,55.47,55.47,350000.0,40.0692,40.0692,39.9181,39.9181,350000.0
2013-05-31 11:30:00,55.47,55.54,55.47,55.53,230700.0,39.9181,39.9684,39.9181,39.9612,230700.0
2013-05-31 11:40:00,55.53,55.53,55.46,55.5,191700.0,39.9612,39.9612,39.9109,39.9396,191700.0
2013-05-31 11:50:00,55.5,55.51,55.42,55.42,153800.0,39.9396,39.9468,39.8821,39.8821,153800.0
2013-05-31 12:00:00,55.42,55.43,55.3,55.36,367000.0,39.8821,39.8893,39.7957,39.8389,367000.0
2013-05-31 12:10:00,55.35,55.42,55.33,55.42,352900.0,39.8317,39.8821,39.8173,39.8821,352900.0
2013-05-31 12:20:00,55.43,55.43,55.35,55.38,269500.0,39.8893,39.8893,39.8317,39.8533,269500.0
2013-05-31 12:30:00,55.38,55.42,55.3,55.31,252300.0,39.8533,39.8821,39.7957,39.8029,252300.0
2013-05-31 12:40:00,55.32,55.33,55.25,55.25,226600.0,39.8101,39.8173,39.7597,39.7597,226600.0
2013-05-31 12:50:00,55.25,55.3,55.2,55.2,315300.0,39.7597,39.7957,39.7238,39.7238,315300.0
2013-05-31 13:00:00,55.2,55.31,55.2,55.29,284300.0,39.7238,39.8029,39.7238,39.7885,284300.0
2013-05-31 13:10:00,55.28,55.35,55.25,55.34,295200.0,39.7813,39.8317,39.7597,39.8245,295200.0
2013-05-31 13:20:00,55.34,55.39,55.31,55.34,257200.0,39.8245,39.8605,39.8029,39.8245,257200.0
2013-05-31 13:30:00,55.34,55.34,55.19,55.2,272600.0,39.8245,39.8245,39.7166,39.7238,272600.0
2013-05-31 13:40:00,55.19,55.25,55.17,55.21,291800.0,39.7166,39.7597,39.7022,39.731,291800.0
2013-05-31 13:50:00,55.21,55.26,55.13,55.26,371800.0,39.731,39.7669,39.6734,39.7669,371800.0
2013-05-31 14:00:00,55.26,55.33,55.25,55.32,235000.0,39.7669,39.8173,39.7597,39.8101,235000.0
2013-05-31 14:10:00,55.33,55.33,55.24,55.28,246300.0,39.8173,39.8173,39.7525,39.7813,246300.0
2013-05-31 14:20:00,55.28,55.29,55.18,55.19,261900.0,39.7813,39.7885,39.7094,39.7166,261900.0
2013-05-31 14:30:00,55.18,55.18,55.02,55.1,623800.0,39.7094,39.7094,39.5942,39.6518,623800.0
2013-05-31 14:40:00,55.1,55.16,55.04,55.08,330600.0,39.6518,39.695,39.6086,39.6374,330600.0
2013-05-31 14:50:00,55.08,55.14,55.03,55.03,403000.0,39.6374,39.6806,39.6014,39.6014,403000.0
2013-05-31 15:00:00,55.04,55.21,55.01,55.17,480100.0,39.6086,39.731,39.587,39.7022,480100.0
2013-05-31 15:10:00,55.17,55.35,55.14,55.24,397300.0,39.7022,39.8317,39.6806,39.7525,397300.0
2013-05-31 15:20:00,55.24,55.36,55.18,55.19,512800.0,39.7525,39.8389,39.7094,39.7166,512800.0
2013-05-31 15:30:00,55.19,55.22,54.97,55.11,1282800.0,39.7166,39.7382,39.5582,39.659,1282800.0
2013-05-31 15:40:00,55.11,55.18,55.03,55.06,948100.0,39.659,39.7094,39.6014,39.623,948100.0
2013-05-31 15:50:00,55.06,55.06,54.6,54.61,3210200.0,39.623,39.623,39.292,39.2992,3210200.0
2013-06-03 09:30:00,54.6,54.75,54.4,54.45,1450300.0,39.292,39.3999,39.1481,39.184,1450300.0
2013-06-03 09:40:00,54.45,54.74,54.31,54.61,935700.0,39.184,39.3927,39.0833,39.2992,935700.0
2013-06-03 09:50:00,54.61,54.74,54.51,54.51,697200.0,39.2992,39.3927,39.2272,39.2272,697200.0
2013-06-03 10:00:00,54.53,54.83,54.31,54.81,872300.0,39.2416,39.4575,39.0833,39.4431,872300.0
2013-06-03 10:10:00,54.82,54.86,54.47,54.52,841400.0,39.4503,39.4791,39.1984,39.2344,841400.0
2013-06-03 10:20:00,54.52,54.66,54.34,54.35,660800.0,39.2344,39.3352,39.1049,39.1121,660800.0
2013-06-03 10:30:00,54.35,54.37,53.95,54.01,1234900.0,39.1121,39.1265,38.8242,38.8674,1234900.0
2013-06-03 10:40:00,54.02,54.03,53.66,53.91,1317800.0,38.8746,38.8818,38.6155,38.7954,1317800.0
2013-06-03 10:50:00,53.9,54.05,53.77,53.85,745100.0,38.7882,38.8962,38.6947,38.7523,745100.0
2013-06-03 11:00:00,53.86,53.94,53.67,53.68,716400.0,38.7595,38.817,38.6227,38.6299,716400.0
2013-06-03 11:10:00,53.68,53.73,53.15,53.32,1548100.0,38.6299,38.6659,38.2485,38.3708,1548100.0
2013-06-03 11:20:00,53.33,53.47,53.04,53.08,1365200.0,38.378,38.4788,38.1694,38.1981,1365200.0
2013-06-03 11:30:00,53.08,53.41,53.05,53.38,1338000.0,38.1981,38.4356,38.1765,38.414,1338000.0
2013-06-03 11:40:00,53.37,53.55,53.29,53.39,709000.0,38.4068,38.5364,38.3493,38.4212,709000.0
2013-06-03 11:50:00,53.4,53.54,53.37,53.5,579900.0,38.4284,38.5292,38.4068,38.5004,579900.0
2013-06-03 12:00:00,53.5,53.57,53.26,53.54,474100.0,38.5004,38.5508,38.3277,38.5292,474100.0
2013-06-03 12:10:00,53.54,53.57,53.36,53.4,462500.0,38.5292,38.5508,38.3996,38.4284,462500.0
2013-06-03 12:20:00,53.39,53.48,53.3,53.47,321600.0,38.4212,38.486,38.3565,38.4788,321600.0
2013-06-03 12:30:00,53.47,53.53,53.36,53.48,367600.0,38.4788,38.522,38.3996,38.486,367600.0
2013-06-03 12:40:00,53.47,53.7,53.45,53.7,507200.0,38.4788,38.6443,38.4644,38.6443,507200.0
2013-06-03 12:50:00,53.7,53.78,53.57,53.7,339400.0,38.6443,38.7019,38.5508,38.6443,339400.0
2013-06-03 13:00:00,53.7,53.8,53.61,53.79,332800.0,38.6443,38.7163,38.5795,38.7091,332800.0
2013-06-03 13:10:00,53.79,53.87,53.7,53.83,358100.0,38.7091,38.7666,38.6443,38.7379,358100.0
2013-06-03 13:20:00,53.84,53.84,53.68,53.68,242300.0,38.7451,38.7451,38.6299,38.6299,242300.0
2013-06-03 13:30:00,53.68,53.73,53.57,53.6,339900.0,38.6299,38.6659,38.5508,38.5723,339900.0
2013-06-03 13:40:00,53.6,53.72,53.55,53.71,322500.0,38.5723,38.6587,38.5364,38.6515,322500.0
2013-06-03 13:50:00,53.71,53.86,53.71,53.75,329500.0,38.6515,38.7595,38.6515,38.6803,329500.0
2013-06-03 14:00:00,53.74,53.97,53.66,53.89,454000.0,38.6731,38.8386,38.6155,38.781,454000.0
2013-06-03 14:10:00,53.89,53.93,53.74,53.75,258800.0,38.781,38.8098,38.6731,38.6803,258800.0
2013-06-03 14:20:00,53.75,53.97,53.71,53.87,275600.0,38.6803,38.8386,38.6515,38.7666,275600.0
2013-06-03 14:30:00,53.87,53.95,53.82,53.84,339500.0,38.7666,38.8242,38.7307,38.7451,339500.0
2013-06-03 14:40:00,53.84,54.14,53.83,54.02,509900.0,38.7451,38.9609,38.7379,38.8746,509900.0
2013-06-03 14:50:00,54.02,54.21,53.99,54.05,546200.0,38.8746,39.0113,38.853,38.8962,546200.0
2013-06-03 15:00:00,54.06,54.1,54.01,54.01,445400.0,38.9034,38.9322,38.8674,38.8674,445400.0
2013-06-03 15:10:00,54.02,54.04,53.9,53.92,505900.0,38.8746,38.889,38.7882,38.8026,505900.0
2013-06-03 15:20:00,53.93,54.08,53.92,54.06,306100.0,38.8098,38.9178,38.8026,38.9034,306100.0
2013-06-03 15:30:00,54.06,54.18,54.0,54.15,471900.0,38.9034,38.9897,38.8602,38.9681,471900.0
2013-06-03 15:40:00,54.15,54.37,54.13,54.27,952800.0,38.9681,39.1265,38.9538,39.0545,952800.0
2013-06-03 15:50:00,54.28,54.49,54.21,54.48,2023400.0,39.0617,39.2128,39.0113,39.2056,2023400.0
2013-06-04 09:30:00,54.48,55.15,54.46,54.96,1482100.0,39.2056,39.6878,39.1912,39.551,1482100.0
2013-06-04 09:40:00,54.97,55.39,54.96,55.11,1219900.0,39.5582,39.8605,39.551,39.659,1219900.0
2013-06-04 09:50:00,55.11,55.12,54.82,54.85,751800.0,39.659,39.6662,39.4503,39.4719,751800.0
2013-06-04 10:00:00,54.86,54.96,54.75,54.77,558000.0,39.4791,39.551,39.3999,39.4143,558000.0
2013-06-04 10:10:00,54.76,55.05,54.73,54.76,647900.0,39.4071,39.6158,39.3855,39.4071,647900.0
2013-06-04 10:20:00,54.77,55.04,54.72,55.01,463300.0,39.4143,39.6086,39.3783,39.587,463300.0
2013-06-04 10:30:00,55.01,55.08,54.87,54.98,508900.0,39.587,39.6374,39.4863,39.5654,508900.0
2013-06-04 10:40:00,54.96,55.02,54.87,54.93,433100.0,39.551,39.5942,39.4863,39.5295,433100.0
2013-06-04 10:50:00,54.92,54.96,54.66,54.66,587700.0,39.5223,39.551,39.3352,39.3352,587700.0
2013-06-04 11:00:00,54.66,54.7,54.5,54.58,498700.0,39.3352,39.3639,39.22,39.2776,498700.0
2013-06-04 11:10:00,54.57,54.76,54.53,54.71,385700.0,39.2704,39.4071,39.2416,39.3711,385700.0
2013-06-04 11:20:00,54.71,54.83,54.7,54.8,331100.0,39.3711,39.4575,39.3639,39.4359,331100.0
2013-06-04 11:30:00,54.8,54.85,54.63,54.69,367500.0,39.4359,39.4719,39.3136,39.3567,367500.0
2013-06-04 11:40:00,54.7,54.78,54.62,54.76,290700.0,39.3639,39.4215,39.3064,39.4071,290700.0
2013-06-04 11:50:00,54.76,54.78,54.68,54.74,194300.0,39.4071,39.4215,39.3496,39.3927,194300.0
2013-06-04 12:00:00,54.73,54.74,54.51,54.61,336000.0,39.3855,39.3927,39.2272,39.2992,336000.0
2013-06-04 12:10:00,54.61,54.68,54.37,54.45,350200.0,39.2992,39.3496,39.1265,39.184,350200.0
2013-06-04 12:20:00,54.44,54.48,54.38,54.41,285800.0,39.1768,39.2056,39.1337,39.1552,285800.0
2013-06-04 12:30:00,54.41,54.63,54.35,54.57,342600.0,39.1552,39.3136,39.1121,39.2704,342600.0
2013-06-04 12:40:00,54.58,54.61,54.43,54.46,249300.0,39.2776,39.2992,39.1696,39.1912,249300.0
2013-06-04 12:50:00,54.45,54.58,54.44,54.55,224200.0,39.184,39.2776,39.1768,39.256,224200.0
2013-06-04 13:00:00,54.54,54.7,54.49,54.68,221300.0,39.2488,39.3639,39.2128,39.3496,221300.0
2013-06-04 13:10:00,54.69,54.75,54.65,54.66,193100.0,39.3567,39.3999,39.328,39.3352,193100.0
2013-06-04 13:20:00,54.66,54.69,54.21,54.23,588100.0,39.3352,39.3567,39.0113,39.0257,588100.0
2013-06-04 13:30:00,54.24,54.3,54.05,54.13,430500.0,39.0329,39.0761,38.8962,38.9538,430500.0
2013-06-04 13:40:00,54.14,54.26,54.03,54.08,494700.0,38.9609,39.0473,38.8818,38.9178,494700.0
2013-06-04 13:50:00,54.08,54.2,54.05,54.2,379700.0,38.9178,39.0041,38.8962,39.0041,379700.0
2013-06-04 14:00:00,54.19,54.2,53.9,53.91,442000.0,38.9969,39.0041,38.7882,38.7954,442000.0
2013-06-04 14:10:00,53.9,54.02,53.87,53.96,573100.0,38.7882,38.8746,38.7666,38.8314,573100.0
2013-06-04 14:20:00,53.96,54.08,53.89,54.06,520300.0,38.8314,38.9178,38.781,38.9034,520300.0
2013-06-04 14:30:00,54.06,54.12,53.94,54.03,578100.0,38.9034,38.9466,38.817,38.8818,578100.0
2013-06-04 14:40:00,54.02,54.13,53.93,53.98,531000.0,38.8746,38.9538,38.8098,38.8458,531000.0
2013-06-04 14:50:00,53.98,54.11,53.9,53.98,326900.0,38.8458,38.9394,38.7882,38.8458,326900.0
2013-06-04 15:00:00,53.97,54.13,53.93,54.05,364000.0,38.8386,38.9538,38.8098,38.8962,364000.0
2013-06-04 15:10:00,54.06,54.11,53.96,54.03,369900.0,38.9034,38.9394,38.8314,38.8818,369900.0
2013-06-04 15:20:00,54.03,54.18,53.99,54.1,400300.0,38.8818,38.9897,38.853,38.9322,400300.0
2013-06-04 15:30:00,54.1,54.35,54.08,54.32,526100.0,38.9322,39.1121,38.9178,39.0905,526100.0
2013-06-04 15:40:00,54.31,54.44,54.27,54.3,493900.0,39.0833,39.1768,39.0545,39.0761,493900.0
2013-06-04 15:50:00,54.3,54.32,53.97,54.03,1861900.0,39.0761,39.0905,38.8386,38.8818,1861900.0
2013-06-05 09:30:00,53.78,54.11,53.7,54.11,771600.0,38.7019,38.9394,38.6443,38.9394,771600.0
2013-06-05 09:40:00,54.11,54.27,53.9,54.13,716400.0,38.9394,39.0545,38.7882,38.9538,716400.0
2013-06-05 09:50:00,54.13,54.13,53.67,53.69,803200.0,38.9538,38.9538,38.6227,38.6371,803200.0
2013-06-05 10:00:00,53.71,53.9,53.59,53.59,734000.0,38.6515,38.7882,38.5652,38.5652,734000.0
2013-06-05 10:10:00,53.6,53.66,53.31,53.36,941500.0,38.5723,38.6155,38.3637,38.3996,941500.0
2013-06-05 10:20:00,53.36,53.6,53.33,53.59,619600.0,38.3996,38.5723,38.378,38.5652,619600.0
2013-06-05 10:30:00,53.59,53.6,53.41,53.41,439900.0,38.5652,38.5723,38.4356,38.4356,439900.0
2013-06-05 10:40:00,53.43,53.57,53.39,53.43,524600.0,38.45,38.5508,38.4212,38.45,524600.0
2013-06-05 10:50:00,53.43,53.45,53.35,53.39,356700.0,38.45,38.4644,38.3924,38.4212,356700.0
2013-06-05 11:00:00,53.4,53.41,53.17,53.28,651600.0,38.4284,38.4356,38.2629,38.3421,651600.0
2013-06-05 11:10:00,53.27,53.28,53.13,53.2,776500.0,38.3349,38.3421,38.2341,38.2845,776500.0
2013-06-05 11:20:00,53.2,53.43,53.17,53.34,404200.0,38.2845,38.45,38.2629,38.3852,404200.0
2013-06-05 11:30:00,53.34,53.41,53.26,53.4,401800.0,38.3852,38.4356,38.3277,38.4284,401800.0
2013-06-05 11:40:00,53.4,53.41,53.27,53.28,400900.0,38.4284,38.4356,38.3349,38.3421,400900.0
2013-06-05 11:50:00,53.27,53.3,53.14,53.16,444600.0,38.3349,38.3565,38.2413,38.2557,444600.0
2013-06-05 12:00:00,53.16,53.21,53.11,53.15,389900.0,38.2557,38.2917,38.2197,38.2485,389900.0
2013-06-05 12:10:00,53.16,53.17,53.07,53.14,477600.0,38.2557,38.2629,38.1909,38.2413,477600.0
2013-06-05 12:20:00,53.14,53.17,53.1,53.12,356200.0,38.2413,38.2629,38.2125,38.2269,356200.0
2013-06-05 12:30:00,53.12,53.17,53.06,53.08,304900.0,38.2269,38.2629,38.1837,38.1981,304900.0
2013-06-05 12:40:00,53.09,53.16,53.07,53.08,299400.0,38.2053,38.2557,38.1909,38.1981,299400.0
2013-06-05 12:50:00,53.07,53.19,53.05,53.13,674700.0,38.1909,38.2773,38.1765,38.2341,674700.0
2013-06-05 13:00:00,53.14,53.21,53.09,53.17,534700.0,38.2413,38.2917,38.2053,38.2629,534700.0
2013-06-05 13:10:00,53.18,53.26,53.14,53.16,559900.0,38.2701,38.3277,38.2413,38.2557,559900.0
2013-06-05 13:20:00,53.16,53.31,53.14,53.3,338400.0,38.2557,38.3637,38.2413,38.3565,338400.0
2013-06-05 13:30:00,53.29,53.32,53.24,53.26,280100.0,38.3493,38.3708,38.3133,38.3277,280100.0
2013-06-05 13:40:00,53.26,53.33,53.18,53.18,248500.0,38.3277,38.378,38.2701,38.2701,248500.0
2013-06-05 13:50:00,53.19,53.25,53.14,53.23,346200.0,38.2773,38.3205,38.2413,38.3061,346200.0
2013-06-05 14:00:00,53.23,53.28,53.17,53.23,381500.0,38.3061,38.3421,38.2629,38.3061,381500.0
2013-06-05 14:10:00,53.23,53.23,53.11,53.15,293600.0,38.3061,38.3061,38.2197,38.2485,293600.0
2013-06-05 14:20:00,53.16,53.18,52.89,52.91,734100.0,38.2557,38.2701,38.0614,38.0758,734100.0
2013-06-05 14:30:00,52.91,53.0,52.86,52.97,536000.0,38.0758,38.1406,38.0398,38.119,536000.0
2013-06-05 14:40:00,52.98,53.0,52.91,52.95,363700.0,38.1262,38.1406,38.0758,38.1046,363700.0
2013-06-05 14:50:00,52.96,53.01,52.86,52.89,423600.0,38.1118,38.1478,38.0398,38.0614,423600.0
2013-06-05 15:00:00,52.89,52.96,52.78,52.78,634400.0,38.0614,38.1118,37.9822,37.9822,634400.0
2013-06-05 15:10:00,52.79,53.0,52.7,52.93,628000.0,37.9894,38.1406,37.9247,38.0902,628000.0
2013-06-05 15:20:00,52.94,53.04,52.81,53.02,784100.0,38.0974,38.1694,38.0038,38.155,784100.0
2013-06-05 15:30:00,53.02,53.1,52.9,53.0,757600.0,38.155,38.2125,38.0686,38.1406,757600.0
2013-06-05 15:40:00,53.0,53.18,52.99,53.08,750000.0,38.1406,38.2701,38.1334,38.1981,750000.0
2013-06-05 15:50:00,53.08,53.2,52.93,53.03,1903700.0,38.1981,38.2845,38.0902,38.1622,1903700.0
2013-06-06 09:30:00,52.84,53.23,52.77,53.06,1343000.0,38.0254,38.3061,37.9751,38.1837,1343000.0
2013-06-06 09:40:00,53.05,53.13,52.9,52.98,545400.0,38.1765,38.2341,38.0686,38.1262,545400.0
2013-06-06 09:50:00,52.98,53.18,52.75,53.18,626600.0,38.1262,38.2701,37.9607,38.2701,626600.0
2013-06-06 10:00:00,53.18,53.25,52.92,53.02,879500.0,38.2701,38.3205,38.083,38.155,879500.0
2013-06-06 10:10:00,53.02,53.02,52.81,52.85,488600.0,38.155,38.155,38.0038,38.0326,488600.0
2013-06-06 10:20:00,52.86,53.02,52.72,52.88,583400.0,38.0398,38.155,37.9391,38.0542,583400.0
2013-06-06 10:30:00,52.88,53.04,52.71,52.73,506600.0,38.0542,38.1694,37.9319,37.9463,506600.0
2013-06-06 10:40:00,52.73,53.02,52.7,53.0,435500.0,37.9463,38.155,37.9247,38.1406,435500.0
2013-06-06 10:50:00,53.0,53.05,52.8,53.04,435000.0,38.1406,38.1765,37.9966,38.1694,435000.0
2013-06-06 11:00:00,53.04,53.12,52.97,53.1,394400.0,38.1694,38.2269,38.119,38.2125,394400.0
2013-06-06 11:10:00,53.1,53.2,53.07,53.08,419200.0,38.2125,38.2845,38.1909,38.1981,419200.0
2013-06-06 11:20:00,53.08,53.13,52.91,52.94,317600.0,38.1981,38.2341,38.0758,38.0974,317600.0
2013-06-06 11:30:00,52.94,53.0,52.85,52.98,385000.0,38.0974,38.1406,38.0326,38.1262,385000.0
2013-06-06 11:40:00,52.99,53.06,52.95,52.99,343600.0,38.1334,38.1837,38.1046,38.1334,343600.0
2013-06-06 11:50:00,53.0,53.01,52.72,52.72,481500.0,38.1406,38.1478,37.9391,37.9391,481500.0
2013-06-06 12:00:00,52.72,52.77,52.56,52.59,643300.0,37.9391,37.9751,37.8239,37.8455,643300.0
2013-06-06 12:10:00,52.59,52.64,52.53,52.55,422500.0,37.8455,37.8815,37.8023,37.8167,422500.0
2013-06-06 12:20:00,52.54,52.56,52.27,52.47,914100.0,37.8095,37.8239,37.6152,37.7592,914100.0
2013-06-06 12:30:00,52.49,52.6,52.32,52.57,541500.0,37.7736,37.8527,37.6512,37.8311,541500.0
2013-06-06 12:40:00,52.57,52.6,52.45,52.51,396500.0,37.8311,37.8527,37.7448,37.7879,396500.0
2013-06-06 12:50:00,52.51,52.51,52.32,52.35,484000.0,37.7879,37.7879,37.6512,37.6728,484000.0
2013-06-06 13:00:00,52.35,52.66,52.35,52.6,693400.0,37.6728,37.8959,37.6728,37.8527,693400.0
2013-06-06 13:10:00,52.59,52.77,52.58,52.73,353100.0,37.8455,37.9751,37.8383,37.9463,353100.0
2013-06-06 13:20:00,52.72,52.72,52.55,52.58,316800.0,37.9391,37.9391,37.8167,37.8383,316800.0
2013-06-06 13:30:00,52.58,52.79,52.56,52.72,244200.0,37.8383,37.9894,37.8239,37.9391,244200.0
2013-06-06 13:40:00,52.73,52.82,52.65,52.82,342500.0,37.9463,38.011,37.8887,38.011,342500.0
2013-06-06 13:50:00,52.81,52.88,52.75,52.79,393700.0,38.0038,38.0542,37.9607,37.9894,393700.0
2013-06-06 14:00:00,52.79,52.9,52.72,52.86,303900.0,37.9894,38.0686,37.9391,38.0398,303900.0
2013-06-06 14:10:00,52.87,52.98,52.85,52.91,456300.0,38.047,38.1262,38.0326,38.0758,456300.0
2013-06-06 14:20:00,52.92,53.14,52.91,53.12,539600.0,38.083,38.2413,38.0758,38.2269,539600.0
2013-06-06 14:30:00,53.12,53.13,52.96,52.96,341600.0,38.2269,38.2341,38.1118,38.1118,341600.0
2013-06-06 14:40:00,52.96,53.16,52.95,53.15,351200.0,38.1118,38.2557,38.1046,38.2485,351200.0
2013-06-06 14:50:00,53.15,53.24,53.14,53.17,425700.0,38.2485,38.3133,38.2413,38.2629,425700.0
2013-06-06 15:00:00,53.17,53.21,53.14,53.19,417000.0,38.2629,38.2917,38.2413,38.2773,417000.0
2013-06-06 15:10:00,53.2,53.23,53.08,53.11,408400.0,38.2845,38.3061,38.1981,38.2197,408400.0
2013-06-06 15:20:00,53.12,53.38,53.1,53.35,584900.0,38.2269,38.414,38.2125,38.3924,584900.0
2013-06-06 15:30:00,53.35,53.46,53.34,53.34,802400.0,38.3924,38.4716,38.3852,38.3852,802400.0
2013-06-06 15:40:00,53.34,53.38,53.26,53.28,510100.0,38.3852,38.414,38.3277,38.3421,510100.0
2013-06-06 15:50:00,53.28,53.52,53.28,53.5,1516600.0,38.3421,38.5148,38.3421,38.5004,1516600.0
2013-06-07 09:30:00,53.77,54.02,53.56,53.84,1841400.0,38.6947,38.8746,38.5436,38.7451,1841400.0
2013-06-07 09:40:00,53.84,53.87,53.43,53.5,906300.0,38.7451,38.7666,38.45,38.5004,906300.0
2013-06-07 09:50:00,53.5,53.69,53.41,53.47,666000.0,38.5004,38.6371,38.4356,38.4788,666000.0
2013-06-07 10:00:00,53.48,53.85,53.47,53.68,891600.0,38.486,38.7523,38.4788,38.6299,891600.0
2013-06-07 10:10:00,53.68,53.83,53.6,53.64,772600.0,38.6299,38.7379,38.5723,38.6011,772600.0
2013-06-07 10:20:00,53.64,53.9,53.6,53.82,564300.0,38.6011,38.7882,38.5723,38.7307,564300.0
2013-06-07 10:30:00,53.83,54.11,53.72,54.06,664900.0,38.7379,38.9394,38.6587,38.9034,664900.0
2013-06-07 10:40:00,54.07,54.21,54.02,54.13,563600.0,38.9106,39.0113,38.8746,38.9538,563600.0
2013-06-07 10:50:00,54.13,54.16,53.98,54.12,442000.0,38.9538,38.9753,38.8458,38.9466,442000.0
2013-06-07 11:00:00,54.12,54.25,54.1,54.23,371200.0,38.9466,39.0401,38.9322,39.0257,371200.0
2013-06-07 11:10:00,54.23,54.32,54.12,54.31,475300.0,39.0257,39.0905,38.9466,39.0833,475300.0
2013-06-07 11:20:00,54.32,54.38,54.26,54.37,511100.0,39.0905,39.1337,39.0473,39.1265,511100.0
2013-06-07 11:30:00,54.37,54.48,54.26,54.28,620700.0,39.1265,39.2056,39.0473,39.0617,620700.0
2013-06-07 11:40:00,54.28,54.33,54.2,54.24,274900.0,39.0617,39.0977,39.0041,39.0329,274900.0
2013-06-07 11:50:00,54.24,54.35,54.18,54.21,198100.0,39.0329,39.1121,38.9897,39.0113,198100.0
2013-06-07 12:00:00,54.21,54.25,54.13,54.2,275200.0,39.0113,39.0401,38.9538,39.0041,275200.0
2013-06-07 12:10:00,54.21,54.37,54.17,54.36,248900.0,39.0113,39.1265,38.9825,39.1193,248900.0
2013-06-07 12:20:00,54.36,54.38,54.23,54.31,289900.0,39.1193,39.1337,39.0257,39.0833,289900.0
2013-06-07 12:30:00,54.32,54.35,54.23,54.31,174500.0,39.0905,39.1121,39.0257,39.0833,174500.0
2013-06-07 12:40:00,54.31,54.33,54.16,54.26,278600.0,39.0833,39.0977,38.9753,39.0473,278600.0
2013-06-07 12:50:00,54.26,54.33,54.22,54.25,249200.0,39.0473,39.0977,39.0185,39.0401,249200.0
2013-06-07 13:00:00,54.26,54.26,54.15,54.18,241600.0,39.0473,39.0473,38.9681,38.9897,241600.0
2013-06-07 13:10:00,54.18,54.23,54.18,54.22,137900.0,38.9897,39.0257,38.9897,39.0185,137900.0
2013-06-07 13:20:00,54.21,54.22,54.11,54.15,182200.0,39.0113,39.0185,38.9394,38.9681,182200.0
2013-06-07 13:30:00,54.16,54.29,54.15,54.28,335600.0,38.9753,39.0689,38.9681,39.0617,335600.0
2013-06-07 13:40:00,54.29,54.29,54.1,54.15,268700.0,39.0689,39.0689,38.9322,38.9681,268700.0
2013-06-07 13:50:00,54.15,54.18,54.1,54.12,173300.0,38.9681,38.9897,38.9322,38.9466,173300.0
2013-06-07 14:00:00,54.11,54.18,54.06,54.12,208900.0,38.9394,38.9897,38.9034,38.9466,208900.0
2013-06-07 14:10:00,54.12,54.16,54.09,54.14,175100.0,38.9466,38.9753,38.925,38.9609,175100.0
2013-06-07 14:20:00,54.14,54.15,54.0,54.03,261600.0,38.9609,38.9681,38.8602,38.8818,261600.0
2013-06-07 14:30:00,54.03,54.11,53.98,54.04,393000.0,38.8818,38.9394,38.8458,38.889,393000.0
2013-06-07 14:40:00,54.04,54.17,53.73,54.15,289800.0,38.889,38.9825,38.6659,38.9681,289800.0
2013-06-07 14:50:00,54.15,54.32,54.14,54.31,354200.0,38.9681,39.0905,38.9609,39.0833,354200.0
2013-06-07 15:00:00,54.31,54.32,54.16,54.18,382000.0,39.0833,39.0905,38.9753,38.9897,382000.0
2013-06-07 15:10:00,54.19,54.35,54.12,54.33,378000.0,38.9969,39.1121,38.9466,39.0977,378000.0
2013-06-07 15:20:00,54.33,54.34,54.24,54.29,396600.0,39.0977,39.1049,39.0329,39.0689,396600.0
2013-06-07 15:30:00,54.29,54.4,54.24,54.27,578900.0,39.0689,39.1481,39.0329,39.0545,578900.0
2013-06-07 15:40:00,54.27,54.34,54.25,54.33,664600.0,39.0545,39.1049,39.0401,39.0977,664600.0
2013-06-07 15:50:00,54.33,54.4,54.27,54.28,2349500.0,39.0977,39.1481,39.0545,39.0617,2349500.0
2013-06-10 09:30:00,54.64,54.84,54.28,54.29,871700.0,39.3208,39.4647,39.0617,39.0689,871700.0
2013-06-10 09:40:00,54.29,54.39,54.08,54.36,720100.0,39.0689,39.1409,38.9178,39.1193,720100.0
2013-06-10 09:50:00,54.36,54.5,54.24,54.36,676200.0,39.1193,39.22,39.0329,39.1193,676200.0
2013-06-10 10:00:00,54.36,54.37,54.06,54.17,603300.0,39.1193,39.1265,38.9034,38.9825,603300.0
2013-06-10 10:10:00,54.17,54.18,54.02,54.15,435200.0,38.9825,38.9897,38.8746,38.9681,435200.0
2013-06-10 10:20:00,54.15,54.34,54.12,54.31,521500.0,38.9681,39.1049,38.9466,39.0833,521500.0
2013-06-10 10:30:00,54.3,54.5,54.26,54.49,529900.0,39.0761,39.22,39.0473,39.2128,529900.0
2013-06-10 10:40:00,54.48,54.59,54.39,54.48,440000.0,39.2056,39.2848,39.1409,39.2056,440000.0
2013-06-10 10:50:00,54.49,54.57,54.4,54.46,241400.0,39.2128,39.2704,39.1481,39.1912,241400.0
2013-06-10 11:00:00,54.47,54.69,54.46,54.64,361300.0,39.1984,39.3567,39.1912,39.3208,361300.0
2013-06-10 11:10:00,54.64,54.69,54.55,54.56,290600.0,39.3208,39.3567,39.256,39.2632,290600.0
2013-06-10 11:20:00,54.55,54.57,54.34,54.35,235700.0,39.256,39.2704,39.1049,39.1121,235700.0
2013-06-10 11:30:00,54.35,54.44,54.32,54.41,233800.0,39.1121,39.1768,39.0905,39.1552,233800.0
2013-06-10 11:40:00,54.41,54.45,54.38,54.43,147500.0,39.1552,39.184,39.1337,39.1696,147500.0
2013-06-10 11:50:00,54.43,54.44,54.35,54.36,124600.0,39.1696,39.1768,39.1121,39.1193,124600.0
2013-06-10 12:00:00,54.36,54.43,54.34,54.35,214200.0,39.1193,39.1696,39.1049,39.1121,214200.0
2013-06-10 12:10:00,54.35,54.43,54.35,54.36,190000.0,39.1121,39.1696,39.1121,39.1193,190000.0
2013-06-10 12:20:00,54.37,54.42,54.36,54.38,120200.0,39.1265,39.1624,39.1193,39.1337,120200.0
2013-06-10 12:30:00,54.38,54.38,54.33,54.34,161600.0,39.1337,39.1337,39.0977,39.1049,161600.0
2013-06-10 12:40:00,54.34,54.34,54.26,54.31,178300.0,39.1049,39.1049,39.0473,39.0833,178300.0
2013-06-10 12:50:00,54.31,54.31,54.21,54.23,180800.0,39.0833,39.0833,39.0113,39.0257,180800.0
2013-06-10 13:00:00,54.23,54.3,54.2,54.25,131300.0,39.0257,39.0761,39.0041,39.0401,131300.0
2013-06-10 13:10:00,54.25,54.26,54.19,54.24,137800.0,39.0401,39.0473,38.9969,39.0329,137800.0
2013-06-10 13:20:00,54.24,54.3,54.22,54.24,149000.0,39.0329,39.0761,39.0185,39.0329,149000.0
2013-06-10 13:30:00,54.25,54.26,54.17,54.23,128700.0,39.0401,39.0473,38.9825,39.0257,128700.0
2013-06-10 13:40:00,54.23,54.4,54.21,54.38,254600.0,39.0257,39.1481,39.0113,39.1337,254600.0
2013-06-10 13:50:00,54.37,54.39,54.33,54.36,142000.0,39.1265,39.1409,39.0977,39.1193,142000.0
2013-06-10 14:00:00,54.35,54.36,54.28,54.32,196400.0,39.1121,39.1193,39.0617,39.0905,196400.0
2013-06-10 14:10:00,54.32,54.34,54.22,54.23,335400.0,39.0905,39.1049,39.0185,39.0257,335400.0
2013-06-10 14:20:00,54.22,54.31,54.2,54.3,187400.0,39.0185,39.0833,39.0041,39.0761,187400.0
2013-06-10 14:30:00,54.29,54.33,54.25,54.27,191700.0,39.0689,39.0977,39.0401,39.0545,191700.0
2013-06-10 14:40:00,54.26,54.36,54.23,54.35,181300.0,39.0473,39.1193,39.0257,39.1121,181300.0
2013-06-10 14:50:00,54.36,54.51,54.33,54.5,329200.0,39.1193,39.2272,39.0977,39.22,329200.0
2013-06-10 15:00:00,54.5,54.52,54.43,54.48,358100.0,39.22,39.2344,39.1696,39.2056,358100.0
2013-06-10 15:10:00,54.48,54.5,54.36,54.38,210600.0,39.2056,39.22,39.1193,39.1337,210600.0
2013-06-10 15:20:00,54.38,54.42,54.33,54.4,293300.0,39.1337,39.1624,39.0977,39.1481,293300.0
2013-06-10 15:30:00,54.4,54.44,54.36,54.39,186400.0,39.1481,39.1768,39.1193,39.1409,186400.0
2013-06-10 15:40:00,54.39,54.44,54.36,54.4,423900.0,39.1409,39.1768,39.1193,39.1481,423900.0
2013-06-10 15:50:00,54.37,54.39,54.27,54.37,977400.0,39.1265,39.1409,39.0545,39.1265,977400.0
2013-06-11 09:30:00,53.46,53.74,53.17,53.21,1654700.0,38.4716,38.6731,38.2629,38.2917,1654700.0
2013-06-11 09:40:00,53.2,53.45,53.11,53.13,1039300.0,38.2845,38.4644,38.2197,38.2341,1039300.0
2013-06-11 09:50:00,53.13,53.39,53.13,53.35,481300.0,38.2341,38.4212,38.2341,38.3924,481300.0
2013-06-11 10:00:00,53.35,53.48,53.21,53.3,546100.0,38.3924,38.486,38.2917,38.3565,546100.0
2013-06-11 10:10:00,53.3,53.35,53.21,53.3,386800.0,38.3565,38.3924,38.2917,38.3565,386800.0
2013-06-11 10:20:00,53.3,53.37,53.14,53.32,483000.0,38.3565,38.4068,38.2413,38.3708,483000.0
2013-06-11 10:30:00,53.32,53.49,53.28,53.43,374400.0,38.3708,38.4932,38.3421,38.45,374400.0
2013-06-11 10:40:00,53.44,53.53,53.39,53.49,406700.0,38.4572,38.522,38.4212,38.4932,406700.0
2013-06-11 10:50:00,53.48,53.55,53.41,53.5,355200.0,38.486,38.5364,38.4356,38.5004,355200.0
2013-06-11 11:00:00,53.5,53.53,53.41,53.48,429600.0,38.5004,38.522,38.4356,38.486,429600.0
2013-06-11 11:10:00,53.48,53.69,53.46,53.65,406000.0,38.486,38.6371,38.4716,38.6083,406000.0
2013-06-11 11:20:00,53.65,53.88,53.58,53.84,413700.0,38.6083,38.7738,38.558,38.7451,413700.0
2013-06-11 11:30:00,53.84,53.94,53.82,53.84,355900.0,38.7451,38.817,38.7307,38.7451,355900.0
2013-06-11 11:40:00,53.84,54.0,53.83,53.96,261700.0,38.7451,38.8602,38.7379,38.8314,261700.0
2013-06-11 11:50:00,53.97,54.0,53.85,53.87,225500.0,38.8386,38.8602,38.7523,38.7666,225500.0
2013-06-11 12:00:00,53.87,53.91,53.83,53.89,197700.0,38.7666,38.7954,38.7379,38.781,197700.0
2013-06-11 12:10:00,53.88,53.96,53.83,53.85,172000.0,38.7738,38.8314,38.7379,38.7523,172000.0
2013-06-11 12:20:00,53.84,53.93,53.82,53.93,139000.0,38.7451,38.8098,38.7307,38.8098,139000.0
2013-06-11 12:30:00,53.93,53.94,53.86,53.87,150300.0,38.8098,38.817,38.7595,38.7666,150300.0
2013-06-11 12:40:00,53.88,53.99,53.86,53.97,175300.0,38.7738,38.853,38.7595,38.8386,175300.0
2013-06-11 12:50:00,53.97,54.01,53.91,53.97,352200.0,38.8386,38.8674,38.7954,38.8386,352200.0
2013-06-11 13:00:00,53.96,54.05,53.94,54.02,305100.0,38.8314,38.8962,38.817,38.8746,305100.0
2013-06-11 13:10:00,54.02,54.04,53.8,53.8,210000.0,38.8746,38.889,38.7163,38.7163,210000.0
2013-06-11 13:20:00,53.81,53.87,53.77,53.85,339600.0,38.7235,38.7666,38.6947,38.7523,339600.0
2013-06-11 13:30:00,53.85,53.85,53.64,53.71,406400.0,38.7523,38.7523,38.6011,38.6515,406400.0
2013-06-11 13:40:00,53.7,53.78,53.64,53.76,228500.0,38.6443,38.7019,38.6011,38.6875,228500.0
2013-06-11 13:50:00,53.76,53.87,53.65,53.66,343800.0,38.6875,38.7666,38.6083,38.6155,343800.0
2013-06-11 14:00:00,53.66,53.73,53.58,53.66,377600.0,38.6155,38.6659,38.558,38.6155,377600.0
2013-06-11 14:10:00,53.66,53.74,53.58,53.69,249600.0,38.6155,38.6731,38.558,38.6371,249600.0
2013-06-11 14:20:00,53.7,53.76,53.67,53.76,165100.0,38.6443,38.6875,38.6227,38.6875,165100.0
2013-06-11 14:30:00,53.76,53.8,53.7,53.78,239400.0,38.6875,38.7163,38.6443,38.7019,239400.0
2013-06-11 14:40:00,53.78,53.82,53.68,53.71,192900.0,38.7019,38.7307,38.6299,38.6515,192900.0
2013-06-11 14:50:00,53.71,53.83,53.6,53.8,352400.0,38.6515,38.7379,38.5723,38.7163,352400.0
2013-06-11 15:00:00,53.8,53.86,53.74,53.76,334400.0,38.7163,38.7595,38.6731,38.6875,334400.0
2013-06-11 15:10:00,53.77,53.78,53.7,53.75,230700.0,38.6947,38.7019,38.6443,38.6803,230700.0
2013-06-11 15:20:00,53.74,53.74,53.53,53.54,562400.0,38.6731,38.6731,38.522,38.5292,562400.0
2013-06-11 15:30:00,53.54,53.6,53.47,53.47,502000.0,38.5292,38.5723,38.4788,38.4788,502000.0
2013-06-11 15:40:00,53.47,53.49,53.36,53.47,690500.0,38.4788,38.4932,38.3996,38.4788,690500.0
2013-06-11 15:50:00,53.47,53.52,53.41,53.51,1202500.0,38.4788,38.5148,38.4356,38.5076,1202500.0
2013-06-12 09:30:00,53.9,54.1,53.81,53.88,879000.0,38.7882,38.9322,38.7235,38.7738,879000.0
2013-06-12 09:40:00,53.89,54.04,53.72,53.73,860900.0,38.781,38.889,38.6587,38.6659,860900.0
2013-06-12 09:50:00,53.73,53.77,53.6,53.65,951500.0,38.6659,38.6947,38.5723,38.6083,951500.0
2013-06-12 10:00:00,53.64,53.65,53.38,53.41,654900.0,38.6011,38.6083,38.414,38.4356,654900.0
2013-06-12 10:10:00,53.4,53.61,53.34,53.61,550700.0,38.4284,38.5795,38.3852,38.5795,550700.0
2013-06-12 10:20:00,53.6,53.77,53.6,53.73,676300.0,38.5723,38.6947,38.5723,38.6659,676300.0
2013-06-12 10:30:00,53.72,53.85,53.7,53.78,1157900.0,38.6587,38.7523,38.6443,38.7019,1157900.0
2013-06-12 10:40:00,53.78,53.82,53.6,53.69,569300.0,38.7019,38.7307,38.5723,38.6371,569300.0
2013-06-12 10:50:00,53.69,53.7,53.51,53.55,276200.0,38.6371,38.6443,38.5076,38.5364,276200.0
2013-06-12 11:00:00,53.56,53.64,53.46,53.59,342000.0,38.5436,38.6011,38.4716,38.5652,342000.0
2013-06-12 11:10:00,53.6,53.61,53.43,53.55,266500.0,38.5723,38.5795,38.45,38.5364,266500.0
2013-06-12 11:20:00,53.56,53.7,53.56,53.62,287800.0,38.5436,38.6443,38.5436,38.5867,287800.0
2013-06-12 11:30:00,53.62,53.82,53.53,53.78,541800.0,38.5867,38.7307,38.522,38.7019,541800.0
2013-06-12 11:40:00,53.78,53.8,53.59,53.64,498200.0,38.7019,38.7163,38.5652,38.6011,498200.0
2013-06-12 11:50:00,53.65,53.7,53.54,53.55,463700.0,38.6083,38.6443,38.5292,38.5364,463700.0
2013-06-12 12:00:00,53.55,53.56,53.35,53.36,413700.0,38.5364,38.5436,38.3924,38.3996,413700.0
2013-06-12 12:10:00,53.35,53.37,53.16,53.25,468300.0,38.3924,38.4068,38.2557,38.3205,468300.0
2013-06-12 12:20:00,53.26,53.33,53.23,53.28,226700.0,38.3277,38.378,38.3061,38.3421,226700.0
2013-06-12 12:30:00,53.28,53.38,53.22,53.27,225100.0,38.3421,38.414,38.2989,38.3349,225100.0
2013-06-12 12:40:00,53.27,53.37,53.18,53.36,301200.0,38.3349,38.4068,38.2701,38.3996,301200.0
2013-06-12 12:50:00,53.37,53.42,53.33,53.39,156200.0,38.4068,38.4428,38.378,38.4212,156200.0
2013-06-12 13:00:00,53.4,53.49,53.33,53.47,186400.0,38.4284,38.4932,38.378,38.4788,186400.0
2013-06-12 13:10:00,53.47,53.49,53.4,53.43,137800.0,38.4788,38.4932,38.4284,38.45,137800.0
2013-06-12 13:20:00,53.43,53.48,53.33,53.46,228900.0,38.45,38.486,38.378,38.4716,228900.0
2013-06-12 13:30:00,53.46,53.52,53.36,53.39,186400.0,38.4716,38.5148,38.3996,38.4212,186400.0
2013-06-12 13:40:00,53.38,53.44,53.31,53.41,282900.0,38.414,38.4572,38.3637,38.4356,282900.0
2013-06-12 13:50:00,53.41,53.52,53.38,53.47,187300.0,38.4356,38.5148,38.414,38.4788,187300.0
2013-06-12 14:00:00,53.47,53.5,53.33,53.36,246000.0,38.4788,38.5004,38.378,38.3996,246000.0
2013-06-12 14:10:00,53.37,53.38,53.11,53.13,452300.0,38.4068,38.414,38.2197,38.2341,452300.0
2013-06-12 14:20:00,53.13,53.23,53.1,53.16,290900.0,38.2341,38.3061,38.2125,38.2557,290900.0
2013-06-12 14:30:00,53.16,53.19,53.05,53.09,427800.0,38.2557,38.2773,38.1765,38.2053,427800.0
2013-06-12 14:40:00,53.09,53.23,53.08,53.08,272200.0,38.2053,38.3061,38.1981,38.1981,272200.0
2013-06-12 14:50:00,53.08,53.15,53.0,53.15,529100.0,38.1981,38.2485,38.1406,38.2485,529100.0
2013-06-12 15:00:00,53.15,53.17,52.98,53.01,534900.0,38.2485,38.2629,38.1262,38.1478,534900.0
2013-06-12 15:10:00,53.01,53.12,52.96,53.01,358800.0,38.1478,38.2269,38.1118,38.1478,358800.0
2013-06-12 15:20:00,53.01,53.19,52.98,53.19,404300.0,38.1478,38.2773,38.1262,38.2773,404300.0
2013-06-12 15:30:00,53.19,53.2,53.1,53.13,444600.0,38.2773,38.2845,38.2125,38.2341,444600.0
2013-06-12 15:40:00,53.13,53.26,53.09,53.26,547000.0,38.2341,38.3277,38.2053,38.3277,547000.0
2013-06-12 15:50:00,53.25,53.27,53.14,53.18,943200.0,38.3205,38.3349,38.2413,38.2701,943200.0
2013-06-13 09:30:00,53.0,53.2,52.95,53.15,923300.0,38.1406,38.2845,38.1046,38.2485,923300.0
2013-06-13 09:40:00,53.15,53.4,53.15,53.33,688100.0,38.2485,38.4284,38.2485,38.378,688100.0
2013-06-13 09:50:00,53.33,53.52,53.24,53.45,496200.0,38.378,38.5148,38.3133,38.4644,496200.0
2013-06-13 10:00:00,53.45,53.57,53.36,53.37,481900.0,38.4644,38.5508,38.3996,38.4068,481900.0
2013-06-13 10:10:00,53.37,53.37,53.18,53.27,545800.0,38.4068,38.4068,38.2701,38.3349,545800.0
2013-06-13 10:20:00,53.28,53.32,53.07,53.26,587800.0,38.3421,38.3708,38.1909,38.3277,587800.0
2013-06-13 10:30:00,53.27,53.49,53.26,53.45,432100.0,38.3349,38.4932,38.3277,38.4644,432100.0
2013-06-13 10:40:00,53.46,53.49,53.4,53.41,226800.0,38.4716,38.4932,38.4284,38.4356,226800.0
2013-06-13 10:50:00,53.41,53.51,53.35,53.37,315300.0,38.4356,38.5076,38.3924,38.4068,315300.0
2013-06-13 11:00:00,53.37,53.42,53.29,53.35,356800.0,38.4068,38.4428,38.3493,38.3924,356800.0
2013-06-13 11:10:00,53.35,53.43,53.29,53.43,258000.0,38.3924,38.45,38.3493,38.45,258000.0
2013-06-13 11:20:00,53.43,53.59,53.42,53.56,273300.0,38.45,38.5652,38.4428,38.5436,273300.0
2013-06-13 11:30:00,53.55,53.56,53.44,53.52,290700.0,38.5364,38.5436,38.4572,38.5148,290700.0
2013-06-13 11:40:00,53.52,53.59,53.5,53.57,189500.0,38.5148,38.5652,38.5004,38.5508,189500.0
2013-06-13 11:50:00,53.57,53.58,53.49,53.55,146300.0,38.5508,38.558,38.4932,38.5364,146300.0
2013-06-13 12:00:00,53.55,53.58,53.5,53.51,152300.0,38.5364,38.558,38.5004,38.5076,152300.0
2013-06-13 12:10:00,53.52,53.53,53.49,53.51,128300.0,38.5148,38.522,38.4932,38.5076,128300.0
2013-06-13 12:20:00,53.52,53.64,53.51,53.64,234800.0,38.5148,38.6011,38.5076,38.6011,234800.0
2013-06-13 12:30:00,53.64,53.72,53.6,53.71,294200.0,38.6011,38.6587,38.5723,38.6515,294200.0
2013-06-13 12:40:00,53.7,53.8,53.7,53.73,202700.0,38.6443,38.7163,38.6443,38.6659,202700.0
2013-06-13 12:50:00,53.73,53.74,53.67,53.74,287200.0,38.6659,38.6731,38.6227,38.6731,287200.0
2013-06-13 13:00:00,53.74,53.79,53.71,53.74,257400.0,38.6731,38.7091,38.6515,38.6731,257400.0
2013-06-13 13:10:00,53.73,53.77,53.67,53.68,212100.0,38.6659,38.6947,38.6227,38.6299,212100.0
2013-06-13 13:20:00,53.68,53.7,53.58,53.61,148100.0,38.6299,38.6443,38.558,38.5795,148100.0
2013-06-13 13:30:00,53.62,53.66,53.53,53.54,318100.0,38.5867,38.6155,38.522,38.5292,318100.0
2013-06-13 13:40:00,53.55,53.61,53.53,53.61,209800.0,38.5364,38.5795,38.522,38.5795,209800.0
2013-06-13 13:50:00,53.61,53.67,53.6,53.62,154200.0,38.5795,38.6227,38.5723,38.5867,154200.0
2013-06-13 14:00:00,53.62,53.82,53.62,53.78,233000.0,38.5867,38.7307,38.5867,38.7019,233000.0
2013-06-13 14:10:00,53.78,53.85,53.74,53.83,313200.0,38.7019,38.7523,38.6731,38.7379,313200.0
2013-06-13 14:20:00,53.82,53.89,53.82,53.83,298100.0,38.7307,38.781,38.7307,38.7379,298100.0
2013-06-13 14:30:00,53.84,53.85,53.79,53.81,206900.0,38.7451,38.7523,38.7091,38.7235,206900.0
2013-06-13 14:40:00,53.82,53.82,53.76,53.77,163200.0,38.7307,38.7307,38.6875,38.6947,163200.0
2013-06-13 14:50:00,53.77,53.85,53.76,53.84,160400.0,38.6947,38.7523,38.6875,38.7451,160400.0
2013-06-13 15:00:00,53.85,54.0,53.85,53.98,381600.0,38.7523,38.8602,38.7523,38.8458,381600.0
2013-06-13 15:10:00,53.98,54.09,53.96,54.03,489400.0,38.8458,38.925,38.8314,38.8818,489400.0
2013-06-13 15:20:00,54.02,54.1,53.99,54.06,371800.0,38.8746,38.9322,38.853,38.9034,371800.0
2013-06-13 15:30:00,54.08,54.09,53.98,54.05,550900.0,38.9178,38.925,38.8458,38.8962,550900.0
2013-06-13 15:40:00,54.05,54.24,54.05,54.12,779500.0,38.8962,39.0329,38.8962,38.9466,779500.0
2013-06-13 15:50:00,54.12,54.2,54.01,54.16,2167800.0,38.9466,39.0041,38.8674,38.9753,2167800.0
2013-06-14 09:30:00,54.04,54.13,53.78,53.8,699600.0,38.889,38.9538,38.7019,38.7163,699600.0
2013-06-14 09:40:00,53.81,53.93,53.78,53.85,371300.0,38.7235,38.8098,38.7019,38.7523,371300.0
2013-06-14 09:50:00,53.84,53.91,53.74,53.85,390000.0,38.7451,38.7954,38.6731,38.7523,390000.0
2013-06-14 10:00:00,53.86,53.99,53.81,53.89,607000.0,38.7595,38.853,38.7235,38.781,607000.0
2013-06-14 10:10:00,53.9,53.9,53.75,53.79,454200.0,38.7882,38.7882,38.6803,38.7091,454200.0
2013-06-14 10:20:00,53.8,53.8,53.56,53.61,503800.0,38.7163,38.7163,38.5436,38.5795,503800.0
2013-06-14 10:30:00,53.62,53.64,53.51,53.52,257200.0,38.5867,38.6011,38.5076,38.5148,257200.0
2013-06-14 10:40:00,53.53,53.69,53.47,53.54,503100.0,38.522,38.6371,38.4788,38.5292,503100.0
2013-06-14 10:50:00,53.54,53.55,53.37,53.41,499800.0,38.5292,38.5364,38.4068,38.4356,499800.0
2013-06-14 11:00:00,53.4,53.49,53.34,53.43,451400.0,38.4284,38.4932,38.3852,38.45,451400.0
2013-06-14 11:10:00,53.43,53.49,53.4,53.45,245600.0,38.45,38.4932,38.4284,38.4644,245600.0
2013-06-14 11:20:00,53.44,53.54,53.43,53.51,138600.0,38.4572,38.5292,38.45,38.5076,138600.0
2013-06-14 11:30:00,53.52,53.56,53.41,53.51,193400.0,38.5148,38.5436,38.4356,38.5076,193400.0
2013-06-14 11:40:00,53.51,53.54,53.29,53.3,369000.0,38.5076,38.5292,38.3493,38.3565,369000.0
2013-06-14 11:50:00,53.3,53.43,53.29,53.4,207400.0,38.3565,38.45,38.3493,38.4284,207400.0
2013-06-14 12:00:00,53.4,53.42,53.32,53.41,225500.0,38.4284,38.4428,38.3708,38.4356,225500.0
2013-06-14 12:10:00,53.4,53.44,53.36,53.44,195900.0,38.4284,38.4572,38.3996,38.4572,195900.0
2013-06-14 12:20:00,53.43,53.47,53.37,53.38,210100.0,38.45,38.4788,38.4068,38.414,210100.0
2013-06-14 12:30:00,53.39,53.4,53.32,53.35,183300.0,38.4212,38.4284,38.3708,38.3924,183300.0
2013-06-14 12:40:00,53.36,53.4,53.3,53.34,324200.0,38.3996,38.4284,38.3565,38.3852,324200.0
2013-06-14 12:50:00,53.34,53.35,53.16,53.22,394800.0,38.3852,38.3924,38.2557,38.2989,394800.0
2013-06-14 13:00:00,53.22,53.23,53.1,53.17,396700.0,38.2989,38.3061,38.2125,38.2629,396700.0
2013-06-14 13:10:00,53.17,53.18,53.09,53.09,272000.0,38.2629,38.2701,38.2053,38.2053,272000.0
2013-06-14 13:20:00,53.1,53.1,52.94,52.95,387600.0,38.2125,38.2125,38.0974,38.1046,387600.0
2013-06-14 13:30:00,52.96,53.08,52.95,53.03,295800.0,38.1118,38.1981,38.1046,38.1622,295800.0
2013-06-14 13:40:00,53.03,53.12,53.03,53.08,147500.0,38.1622,38.2269,38.1622,38.1981,147500.0
2013-06-14 13:50:00,53.08,53.1,52.99,52.99,295300.0,38.1981,38.2125,38.1334,38.1334,295300.0
2013-06-14 14:00:00,53.0,53.01,52.93,53.0,379600.0,38.1406,38.1478,38.0902,38.1406,379600.0
2013-06-14 14:10:00,52.99,53.03,52.91,53.03,340300.0,38.1334,38.1622,38.0758,38.1622,340300.0
2013-06-14 14:20:00,53.03,53.11,53.01,53.04,467600.0,38.1622,38.2197,38.1478,38.1694,467600.0
2013-06-14 14:30:00,53.04,53.1,53.0,53.09,229800.0,38.1694,38.2125,38.1406,38.2053,229800.0
2013-06-14 14:40:00,53.1,53.12,53.04,53.05,267200.0,38.2125,38.2269,38.1694,38.1765,267200.0
2013-06-14 14:50:00,53.05,53.07,52.95,52.96,289200.0,38.1765,38.1909,38.1046,38.1118,289200.0
2013-06-14 15:00:00,52.96,53.15,52.96,53.11,281300.0,38.1118,38.2485,38.1118,38.2197,281300.0
2013-06-14 15:10:00,53.11,53.28,53.1,53.24,347600.0,38.2197,38.3421,38.2125,38.3133,347600.0
2013-06-14 15:20:00,53.23,53.27,53.17,53.17,371900.0,38.3061,38.3349,38.2629,38.2629,371900.0
2013-06-14 15:30:00,53.18,53.21,53.11,53.13,387400.0,38.2701,38.2917,38.2197,38.2341,387400.0
2013-06-14 15:40:00,53.14,53.16,52.95,53.11,941800.0,38.2413,38.2557,38.1046,38.2197,941800.0
2013-06-14 15:50:00,53.11,53.17,53.03,53.11,1157300.0,38.2197,38.2629,38.1622,38.2197,1157300.0
2013-06-17 09:30:00,53.7,53.86,53.59,53.86,1047100.0,38.6443,38.7595,38.5652,38.7595,1047100.0
2013-06-17 09:40:00,53.86,54.12,53.84,54.1,822900.0,38.7595,38.9466,38.7451,38.9322,822900.0
2013-06-17 09:50:00,54.1,54.11,54.0,54.05,477300.0,38.9322,38.9394,38.8602,38.8962,477300.0
2013-06-17 10:00:00,54.05,54.12,53.82,53.94,693700.0,38.8962,38.9466,38.7307,38.817,693700.0
2013-06-17 10:10:00,53.93,54.05,53.88,53.93,385600.0,38.8098,38.8962,38.7738,38.8098,385600.0
2013-06-17 10:20:00,53.92,54.08,53.91,54.05,432400.0,38.8026,38.9178,38.7954,38.8962,432400.0
2013-06-17 10:30:00,54.06,54.19,53.98,53.98,519000.0,38.9034,38.9969,38.8458,38.8458,519000.0
2013-06-17 10:40:00,53.98,54.16,53.94,54.12,379400.0,38.8458,38.9753,38.817,38.9466,379400.0
2013-06-17 10:50:00,54.12,54.26,54.1,54.18,419300.0,38.9466,39.0473,38.9322,38.9897,419300.0
2013-06-17 11:00:00,54.18,54.26,54.15,54.22,365200.0,38.9897,39.0473,38.9681,39.0185,365200.0
2013-06-17 11:10:00,54.23,54.25,54.12,54.12,363000.0,39.0257,39.0401,38.9466,38.9466,363000.0
2013-06-17 11:20:00,54.13,54.18,54.1,54.16,241100.0,38.9538,38.9897,38.9322,38.9753,241100.0
2013-06-17 11:30:00,54.16,54.18,54.09,54.11,232200.0,38.9753,38.9897,38.925,38.9394,232200.0
2013-06-17 11:40:00,54.11,54.12,54.03,54.05,220300.0,38.9394,38.9466,38.8818,38.8962,220300.0
2013-06-17 11:50:00,54.05,54.12,54.02,54.09,240500.0,38.8962,38.9466,38.8746,38.925,240500.0
2013-06-17 12:00:00,54.08,54.17,54.05,54.15,277100.0,38.9178,38.9825,38.8962,38.9681,277100.0
2013-06-17 12:10:00,54.15,54.16,54.08,54.08,170300.0,38.9681,38.9753,38.9178,38.9178,170300.0
2013-06-17 12:20:00,54.08,54.12,54.06,54.08,187500.0,38.9178,38.9466,38.9034,38.9178,187500.0
2013-06-17 12:30:00,54.09,54.11,54.02,54.02,207500.0,38.925,38.9394,38.8746,38.8746,207500.0
2013-06-17 12:40:00,54.02,54.13,53.99,54.07,214400.0,38.8746,38.9538,38.853,38.9106,214400.0
2013-06-17 12:50:00,54.07,54.07,53.97,54.01,220200.0,38.9106,38.9106,38.8386,38.8674,220200.0
2013-06-17 13:00:00,54.01,54.05,53.99,54.04,116400.0,38.8674,38.8962,38.853,38.889,116400.0
2013-06-17 13:10:00,54.03,54.03,53.98,54.02,131800.0,38.8818,38.8818,38.8458,38.8746,131800.0
2013-06-17 13:20:00,54.02,54.1,54.0,54.06,245900.0,38.8746,38.9322,38.8602,38.9034,245900.0
2013-06-17 13:30:00,54.05,54.11,54.03,54.09,159500.0,38.8962,38.9394,38.8818,38.925,159500.0
2013-06-17 13:40:00,54.09,54.1,54.07,54.1,149800.0,38.925,38.9322,38.9106,38.9322,149800.0
2013-06-17 13:50:00,54.1,54.14,54.08,54.08,195200.0,38.9322,38.9609,38.9178,38.9178,195200.0
2013-06-17 14:00:00,54.09,54.11,53.92,53.95,253900.0,38.925,38.9394,38.8026,38.8242,253900.0
2013-06-17 14:10:00,53.95,53.98,53.85,53.89,286800.0,38.8242,38.8458,38.7523,38.781,286800.0
2013-06-17 14:20:00,53.89,53.93,53.65,53.73,392000.0,38.781,38.8098,38.6083,38.6659,392000.0
2013-06-17 14:30:00,53.74,53.85,53.66,53.77,282300.0,38.6731,38.7523,38.6155,38.6947,282300.0
2013-06-17 14:40:00,53.78,53.83,53.59,53.59,247000.0,38.7019,38.7379,38.5652,38.5652,247000.0
2013-06-17 14:50:00,53.6,53.68,53.54,53.62,397800.0,38.5723,38.6299,38.5292,38.5867,397800.0
2013-06-17 15:00:00,53.61,53.75,53.57,53.74,355700.0,38.5795,38.6803,38.5508,38.6731,355700.0
2013-06-17 15:10:00,53.73,53.74,53.58,53.71,410800.0,38.6659,38.6731,38.558,38.6515,410800.0
2013-06-17 15:20:00,53.71,53.78,53.63,53.77,314100.0,38.6515,38.7019,38.5939,38.6947,314100.0
2013-06-17 15:30:00,53.78,54.0,53.76,53.96,558200.0,38.7019,38.8602,38.6875,38.8314,558200.0
2013-06-17 15:40:00,53.96,54.04,53.86,53.94,661300.0,38.8314,38.889,38.7595,38.817,661300.0
2013-06-17 15:50:00,53.94,53.95,53.79,53.85,1430000.0,38.817,38.8242,38.7091,38.7523,1430000.0
2013-06-18 09:30:00,54.02,54.15,53.85,54.07,598800.0,38.8746,38.9681,38.7523,38.9106,598800.0
2013-06-18 09:40:00,54.05,54.06,53.72,53.85,768300.0,38.8962,38.9034,38.6587,38.7523,768300.0
2013-06-18 09:50:00,53.85,53.93,53.81,53.84,298200.0,38.7523,38.8098,38.7235,38.7451,298200.0
2013-06-18 10:00:00,53.84,53.87,53.75,53.84,306000.0,38.7451,38.7666,38.6803,38.7451,306000.0
2013-06-18 10:10:00,53.83,53.94,53.78,53.88,347800.0,38.7379,38.817,38.7019,38.7738,347800.0
2013-06-18 10:20:00,53.88,53.89,53.79,53.79,227100.0,38.7738,38.781,38.7091,38.7091,227100.0
2013-06-18 10:30:00,53.79,53.93,53.79,53.92,336700.0,38.7091,38.8098,38.7091,38.8026,336700.0
2013-06-18 10:40:00,53.92,53.97,53.89,53.94,358500.0,38.8026,38.8386,38.781,38.817,358500.0
2013-06-18 10:50:00,53.95,54.0,53.94,54.0,200400.0,38.8242,38.8602,38.817,38.8602,200400.0
2013-06-18 11:00:00,54.0,54.0,53.92,53.94,227000.0,38.8602,38.8602,38.8026,38.817,227000.0
2013-06-18 11:10:00,53.94,54.02,53.92,54.02,173300.0,38.817,38.8746,38.8026,38.8746,173300.0
2013-06-18 11:20:00,54.01,54.18,54.01,54.17,242700.0,38.8674,38.9897,38.8674,38.9825,242700.0
2013-06-18 11:30:00,54.17,54.21,54.15,54.18,279100.0,38.9825,39.0113,38.9681,38.9897,279100.0
2013-06-18 11:40:00,54.18,54.27,54.17,54.18,289200.0,38.9897,39.0545,38.9825,38.9897,289200.0
2013-06-18 11:50:00,54.17,54.21,54.17,54.19,220300.0,38.9825,39.0113,38.9825,38.9969,220300.0
2013-06-18 12:00:00,54.19,54.2,54.12,54.14,425900.0,38.9969,39.0041,38.9466,38.9609,425900.0
2013-06-18 12:10:00,54.15,54.17,54.02,54.03,363700.0,38.9681,38.9825,38.8746,38.8818,363700.0
2013-06-18 12:20:00,54.02,54.05,53.93,53.94,375500.0,38.8746,38.8962,38.8098,38.817,375500.0
2013-06-18 12:30:00,53.93,53.94,53.86,53.87,395600.0,38.8098,38.817,38.7595,38.7666,395600.0
2013-06-18 12:40:00,53.87,53.96,53.86,53.93,199900.0,38.7666,38.8314,38.7595,38.8098,199900.0
2013-06-18 12:50:00,53.92,54.03,53.92,54.02,240500.0,38.8026,38.8818,38.8026,38.8746,240500.0
2013-06-18 13:00:00,54.02,54.04,53.84,53.89,387500.0,38.8746,38.889,38.7451,38.781,387500.0
2013-06-18 13:10:00,53.89,53.95,53.86,53.89,172900.0,38.781,38.8242,38.7595,38.781,172900.0
2013-06-18 13:20:00,53.89,53.93,53.84,53.87,183200.0,38.781,38.8098,38.7451,38.7666,183200.0
2013-06-18 13:30:00,53.88,53.97,53.86,53.93,219500.0,38.7738,38.8386,38.7595,38.8098,219500.0
2013-06-18 13:40:00,53.94,54.02,53.94,53.97,149600.0,38.817,38.8746,38.817,38.8386,149600.0
2013-06-18 13:50:00,53.98,54.05,53.95,54.01,122700.0,38.8458,38.8962,38.8242,38.8674,122700.0
2013-06-18 14:00:00,54.02,54.11,53.93,54.11,324500.0,38.8746,38.9394,38.8098,38.9394,324500.0
2013-06-18 14:10:00,54.11,54.19,54.1,54.15,239500.0,38.9394,38.9969,38.9322,38.9681,239500.0
2013-06-18 14:20:00,54.16,54.2,54.09,54.1,242100.0,38.9753,39.0041,38.925,38.9322,242100.0
2013-06-18 14:30:00,54.09,54.16,54.08,54.15,148300.0,38.925,38.9753,38.9178,38.9681,148300.0
2013-06-18 14:40:00,54.15,54.2,54.11,54.18,213200.0,38.9681,39.0041,38.9394,38.9897,213200.0
2013-06-18 14:50:00,54.19,54.2,54.12,54.17,199200.0,38.9969,39.0041,38.9466,38.9825,199200.0
2013-06-18 15:00:00,54.16,54.16,54.07,54.09,180200.0,38.9753,38.9753,38.9106,38.925,180200.0
2013-06-18 15:10:00,54.09,54.12,54.03,54.09,260600.0,38.925,38.9466,38.8818,38.925,260600.0
2013-06-18 15:20:00,54.09,54.19,54.07,54.18,294200.0,38.925,38.9969,38.9106,38.9897,294200.0
2013-06-18 15:30:00,54.18,54.19,54.11,54.13,222000.0,38.9897,38.9969,38.9394,38.9538,222000.0
2013-06-18 15:40:00,54.13,54.19,54.06,54.07,464300.0,38.9538,38.9969,38.9034,38.9106,464300.0
2013-06-18 15:50:00,54.07,54.11,53.96,54.1,986700.0,38.9106,38.9394,38.8314,38.9322,986700.0
2013-06-19 09:30:00,53.99,54.17,53.68,53.73,695000.0,38.853,38.9825,38.6299,38.6659,695000.0
2013-06-19 09:40:00,53.73,53.73,53.58,53.6,627600.0,38.6659,38.6659,38.558,38.5723,627600.0
2013-06-19 09:50:00,53.6,53.74,53.52,53.62,500700.0,38.5723,38.6731,38.5148,38.5867,500700.0
2013-06-19 10:00:00,53.61,53.75,53.54,53.66,363100.0,38.5795,38.6803,38.5292,38.6155,363100.0
2013-06-19 10:10:00,53.66,53.68,53.53,53.54,509500.0,38.6155,38.6299,38.522,38.5292,509500.0
2013-06-19 10:20:00,53.54,53.74,53.54,53.68,516200.0,38.5292,38.6731,38.5292,38.6299,516200.0
2013-06-19 10:30:00,53.67,53.79,53.64,53.76,269500.0,38.6227,38.7091,38.6011,38.6875,269500.0
2013-06-19 10:40:00,53.76,53.88,53.73,53.79,416000.0,38.6875,38.7738,38.6659,38.7091,416000.0
2013-06-19 10:50:00,53.8,53.85,53.74,53.82,283900.0,38.7163,38.7523,38.6731,38.7307,283900.0
2013-06-19 11:00:00,53.82,53.89,53.76,53.85,293000.0,38.7307,38.781,38.6875,38.7523,293000.0
2013-06-19 11:10:00,53.85,54.03,53.84,54.03,395200.0,38.7523,38.8818,38.7451,38.8818,395200.0
2013-06-19 11:20:00,54.03,54.06,53.91,53.96,279500.0,38.8818,38.9034,38.7954,38.8314,279500.0
2013-06-19 11:30:00,53.96,54.04,53.91,53.92,328900.0,38.8314,38.889,38.7954,38.8026,328900.0
2013-06-19 11:40:00,53.91,54.06,53.91,53.95,286700.0,38.7954,38.9034,38.7954,38.8242,286700.0
2013-06-19 11:50:00,53.95,53.97,53.89,53.94,245400.0,38.8242,38.8386,38.781,38.817,245400.0
2013-06-19 12:00:00,53.94,54.04,53.91,54.02,230100.0,38.817,38.889,38.7954,38.8746,230100.0
2013-06-19 12:10:00,54.02,54.07,53.98,53.98,211300.0,38.8746,38.9106,38.8458,38.8458,211300.0
2013-06-19 12:20:00,53.98,54.12,53.97,54.12,235200.0,38.8458,38.9466,38.8386,38.9466,235200.0
2013-06-19 12:30:00,54.12,54.12,54.04,54.1,114300.0,38.9466,38.9466,38.889,38.9322,114300.0
2013-06-19 12:40:00,54.1,54.16,54.09,54.13,129100.0,38.9322,38.9753,38.925,38.9538,129100.0
2013-06-19 12:50:00,54.13,54.13,54.01,54.01,152700.0,38.9538,38.9538,38.8674,38.8674,152700.0
2013-06-19 13:00:00,54.01,54.03,53.96,54.0,163600.0,38.8674,38.8818,38.8314,38.8602,163600.0
2013-06-19 13:10:00,54.01,54.1,54.0,54.05,150900.0,38.8674,38.9322,38.8602,38.8962,150900.0
2013-06-19 13:20:00,54.04,54.05,53.97,53.98,146300.0,38.889,38.8962,38.8386,38.8458,146300.0
2013-06-19 13:30:00,53.98,54.01,53.95,53.98,111000.0,38.8458,38.8674,38.8242,38.8458,111000.0
2013-06-19 13:40:00,53.98,54.01,53.95,53.96,155000.0,38.8458,38.8674,38.8242,38.8314,155000.0
2013-06-19 13:50:00,53.96,54.13,53.95,54.13,175400.0,38.8314,38.9538,38.8242,38.9538,175400.0
2013-06-19 14:00:00,54.12,54.19,53.73,53.89,631700.0,38.9466,38.9969,38.6659,38.781,631700.0
2013-06-19 14:10:00,53.89,54.19,53.78,54.17,725500.0,38.781,38.9969,38.7019,38.9825,725500.0
2013-06-19 14:20:00,54.17,54.23,53.93,54.23,667700.0,38.9825,39.0257,38.8098,39.0257,667700.0
2013-06-19 14:30:00,54.23,54.51,54.02,54.32,1610700.0,39.0257,39.2272,38.8746,39.0905,1610700.0
2013-06-19 14:40:00,54.32,54.48,54.18,54.36,1162500.0,39.0905,39.2056,38.9897,39.1193,1162500.0
2013-06-19 14:50:00,54.36,54.37,53.62,53.74,1064300.0,39.1193,39.1265,38.5867,38.6731,1064300.0
2013-06-19 15:00:00,53.75,53.95,53.67,53.71,793100.0,38.6803,38.8242,38.6227,38.6515,793100.0
2013-06-19 15:10:00,53.72,53.85,53.68,53.7,568400.0,38.6587,38.7523,38.6299,38.6443,568400.0
2013-06-19 15:20:00,53.71,54.07,53.68,54.0,747100.0,38.6515,38.9106,38.6299,38.8602,747100.0
2013-06-19 15:30:00,54.01,54.03,53.85,53.88,406800.0,38.8674,38.8818,38.7523,38.7738,406800.0
2013-06-19 15:40:00,53.88,53.92,53.64,53.67,973700.0,38.7738,38.8026,38.6011,38.6227,973700.0
2013-06-19 15:50:00,53.67,53.75,53.55,53.55,2140500.0,38.6227,38.6803,38.5364,38.5364,2140500.0
2013-06-20 09:30:00,53.07,53.08,52.62,52.63,1757700.0,38.1909,38.1981,37.8671,37.8743,1757700.0
2013-06-20 09:40:00,52.62,53.02,52.59,52.98,1170800.0,37.8671,38.155,37.8455,38.1262,1170800.0
2013-06-20 09:50:00,52.97,53.11,52.86,52.93,879100.0,38.119,38.2197,38.0398,38.0902,879100.0
2013-06-20 10:00:00,52.93,53.18,52.78,52.81,833300.0,38.0902,38.2701,37.9822,38.0038,833300.0
2013-06-20 10:10:00,52.81,52.84,52.55,52.64,1106700.0,38.0038,38.0254,37.8167,37.8815,1106700.0
2013-06-20 10:20:00,52.64,52.76,52.61,52.69,692700.0,37.8815,37.9679,37.8599,37.9175,692700.0
2013-06-20 10:30:00,52.7,52.72,52.58,52.6,735600.0,37.9247,37.9391,37.8383,37.8527,735600.0
2013-06-20 10:40:00,52.6,52.76,52.58,52.74,888900.0,37.8527,37.9679,37.8383,37.9535,888900.0
2013-06-20 10:50:00,52.74,52.76,52.65,52.68,498800.0,37.9535,37.9679,37.8887,37.9103,498800.0
2013-06-20 11:00:00,52.67,52.69,52.46,52.47,884900.0,37.9031,37.9175,37.752,37.7592,884900.0
2013-06-20 11:10:00,52.48,52.54,52.43,52.47,595700.0,37.7664,37.8095,37.7304,37.7592,595700.0
2013-06-20 11:20:00,52.47,52.53,52.41,52.42,630600.0,37.7592,37.8023,37.716,37.7232,630600.0
2013-06-20 11:30:00,52.42,52.44,52.32,52.4,888300.0,37.7232,37.7376,37.6512,37.7088,888300.0
2013-06-20 11:40:00,52.4,52.41,52.27,52.4,814900.0,37.7088,37.716,37.6152,37.7088,814900.0
2013-06-20 11:50:00,52.4,52.58,52.4,52.56,789000.0,37.7088,37.8383,37.7088,37.8239,789000.0
2013-06-20 12:00:00,52.54,52.71,52.54,52.7,476300.0,37.8095,37.9319,37.8095,37.9247,476300.0
2013-06-20 12:10:00,52.7,52.76,52.66,52.73,593600.0,37.9247,37.9679,37.8959,37.9463,593600.0
2013-06-20 12:20:00,52.72,52.74,52.65,52.71,306600.0,37.9391,37.9535,37.8887,37.9319,306600.0
2013-06-20 12:30:00,52.71,52.81,52.7,52.71,405400.0,37.9319,38.0038,37.9247,37.9319,405400.0
2013-06-20 12:40:00,52.7,52.76,52.69,52.71,329900.0,37.9247,37.9679,37.9175,37.9319,329900.0
2013-06-20 12:50:00,52.71,52.77,52.66,52.66,325700.0,37.9319,37.9751,37.8959,37.8959,325700.0
2013-06-20 13:00:00,52.67,52.72,52.63,52.69,238100.0,37.9031,37.9391,37.8743,37.9175,238100.0
2013-06-20 13:10:00,52.69,52.71,52.6,52.7,531600.0,37.9175,37.9319,37.8527,37.9247,531600.0
2013-06-20 13:20:00,52.7,52.82,52.66,52.81,378700.0,37.9247,38.011,37.8959,38.0038,378700.0
2013-06-20 13:30:00,52.8,52.9,52.75,52.85,479400.0,37.9966,38.0686,37.9607,38.0326,479400.0
2013-06-20 13:40:00,52.85,52.93,52.79,52.87,379600.0,38.0326,38.0902,37.9894,38.047,379600.0
2013-06-20 13:50:00,52.86,52.94,52.75,52.91,456100.0,38.0398,38.0974,37.9607,38.0758,456100.0
2013-06-20 14:00:00,52.92,52.95,52.8,52.91,489000.0,38.083,38.1046,37.9966,38.0758,489000.0
2013-06-20 14:10:00,52.9,52.95,52.75,52.91,883300.0,38.0686,38.1046,37.9607,38.0758,883300.0
2013-06-20 14:20:00,52.9,52.93,52.73,52.75,1165800.0,38.0686,38.0902,37.9463,37.9607,1165800.0
2013-06-20 14:30:00,52.76,52.85,52.71,52.72,631700.0,37.9679,38.0326,37.9319,37.9391,631700.0
2013-06-20 14:40:00,52.72,52.9,52.72,52.75,528800.0,37.9391,38.0686,37.9391,37.9607,528800.0
2013-06-20 14:50:00,52.74,52.75,52.44,52.48,971400.0,37.9535,37.9607,37.7376,37.7664,971400.0
2013-06-20 15:00:00,52.48,52.76,52.45,52.74,852100.0,37.7664,37.9679,37.7448,37.9535,852100.0
2013-06-20 15:10:00,52.74,52.78,52.57,52.57,593000.0,37.9535,37.9822,37.8311,37.8311,593000.0
2013-06-20 15:20:00,52.58,52.61,52.42,52.54,654900.0,37.8383,37.8599,37.7232,37.8095,654900.0
2013-06-20 15:30:00,52.54,52.6,52.35,52.35,737400.0,37.8095,37.8527,37.6728,37.6728,737400.0
2013-06-20 15:40:00,52.36,52.44,52.27,52.41,1626300.0,37.68,37.7376,37.6152,37.716,1626300.0
2013-06-20 15:50:00,52.41,52.71,52.4,52.48,2230500.0,37.716,37.9319,37.7088,37.7664,2230500.0
2013-06-21 09:30:00,52.96,52.98,52.22,52.27,6662800.0,38.1118,38.1262,37.5793,37.6152,6662800.0
2013-06-21 09:40:00,52.27,52.52,52.23,52.46,1370500.0,37.6152,37.7951,37.5864,37.752,1370500.0
2013-06-21 09:50:00,52.44,52.45,52.13,52.2,1464500.0,37.7376,37.7448,37.5145,37.5649,1464500.0
2013-06-21 10:00:00,52.21,52.35,52.02,52.04,1761200.0,37.5721,37.6728,37.4353,37.4497,1761200.0
2013-06-21 10:10:00,52.05,52.15,52.02,52.15,1163500.0,37.4569,37.5289,37.4353,37.5289,1163500.0
2013-06-21 10:20:00,52.15,52.25,52.06,52.1,776700.0,37.5289,37.6008,37.4641,37.4929,776700.0
2013-06-21 10:30:00,52.1,52.12,51.81,51.93,1717400.0,37.4929,37.5073,37.2842,37.3706,1717400.0
2013-06-21 10:40:00,51.93,52.29,51.8,52.16,1293600.0,37.3706,37.6296,37.277,37.5361,1293600.0
2013-06-21 10:50:00,52.16,52.28,52.02,52.05,739300.0,37.5361,37.6224,37.4353,37.4569,739300.0
2013-06-21 11:00:00,52.05,52.21,52.0,52.17,612900.0,37.4569,37.5721,37.4209,37.5433,612900.0
2013-06-21 11:10:00,52.18,52.2,52.02,52.13,640700.0,37.5505,37.5649,37.4353,37.5145,640700.0
2013-06-21 11:20:00,52.13,52.14,51.84,51.9,756300.0,37.5145,37.5217,37.3058,37.349,756300.0
2013-06-21 11:30:00,51.9,52.0,51.79,51.91,1028800.0,37.349,37.4209,37.2698,37.3562,1028800.0
2013-06-21 11:40:00,51.93,51.97,51.84,51.85,512300.0,37.3706,37.3993,37.3058,37.313,512300.0
2013-06-21 11:50:00,51.86,51.91,51.72,51.73,802100.0,37.3202,37.3562,37.2194,37.2266,802100.0
2013-06-21 12:00:00,51.73,52.0,51.73,51.96,1068900.0,37.2266,37.4209,37.2266,37.3921,1068900.0
2013-06-21 12:10:00,51.96,52.0,51.7,51.79,719600.0,37.3921,37.4209,37.205,37.2698,719600.0
2013-06-21 12:20:00,51.79,51.82,51.69,51.8,397800.0,37.2698,37.2914,37.1978,37.277,397800.0
2013-06-21 12:30:00,51.8,51.94,51.76,51.89,456500.0,37.277,37.3778,37.2482,37.3418,456500.0
2013-06-21 12:40:00,51.89,52.16,51.85,52.09,770600.0,37.3418,37.5361,37.313,37.4857,770600.0
2013-06-21 12:50:00,52.07,52.21,51.96,52.19,817500.0,37.4713,37.5721,37.3921,37.5577,817500.0
2013-06-21 13:00:00,52.19,52.32,52.02,52.32,627000.0,37.5577,37.6512,37.4353,37.6512,627000.0
2013-06-21 13:10:00,52.33,52.35,52.16,52.2,473100.0,37.6584,37.6728,37.5361,37.5649,473100.0
2013-06-21 13:20:00,52.19,52.23,52.11,52.18,417300.0,37.5577,37.5864,37.5001,37.5505,417300.0
2013-06-21 13:30:00,52.19,52.29,52.16,52.2,494400.0,37.5577,37.6296,37.5361,37.5649,494400.0
2013-06-21 13:40:00,52.2,52.24,52.05,52.09,354400.0,37.5649,37.5936,37.4569,37.4857,354400.0
2013-06-21 13:50:00,52.08,52.13,51.93,52.04,453200.0,37.4785,37.5145,37.3706,37.4497,453200.0
2013-06-21 14:00:00,52.03,52.08,51.92,51.95,424000.0,37.4425,37.4785,37.3634,37.385,424000.0
2013-06-21 14:10:00,51.95,52.09,51.94,52.07,556600.0,37.385,37.4857,37.3778,37.4713,556600.0
2013-06-21 14:20:00,52.07,52.16,52.02,52.12,457300.0,37.4713,37.5361,37.4353,37.5073,457300.0
2013-06-21 14:30:00,52.12,52.21,52.03,52.17,527800.0,37.5073,37.5721,37.4425,37.5433,527800.0
2013-06-21 14:40:00,52.17,52.21,52.05,52.16,358300.0,37.5433,37.5721,37.4569,37.5361,358300.0
2013-06-21 14:50:00,52.16,52.23,52.06,52.21,390400.0,37.5361,37.5864,37.4641,37.5721,390400.0
2013-06-21 15:00:00,52.21,52.32,52.18,52.23,537300.0,37.5721,37.6512,37.5505,37.5864,537300.0
2013-06-21 15:10:00,52.24,52.32,52.21,52.23,649000.0,37.5936,37.6512,37.5721,37.5864,649000.0
2013-06-21 15:20:00,52.23,52.35,52.23,52.35,601500.0,37.5864,37.6728,37.5864,37.6728,601500.0
2013-06-21 15:30:00,52.35,52.37,52.2,52.21,804700.0,37.6728,37.6872,37.5649,37.5721,804700.0
2013-06-21 15:40:00,52.22,52.22,52.0,52.08,1511900.0,37.5793,37.5793,37.4209,37.4785,1511900.0
2013-06-21 15:50:00,52.07,52.14,51.95,52.03,2980500.0,37.4713,37.5217,37.385,37.4425,2980500.0
2013-06-24 09:30:00,50.88,50.97,50.11,50.5,3228300.0,36.6149,36.6797,36.0608,36.3415,3228300.0
2013-06-24 09:40:00,50.5,50.76,50.46,50.74,1433700.0,36.3415,36.5286,36.3127,36.5142,1433700.0
2013-06-24 09:50:00,50.73,50.76,50.47,50.5,1196500.0,36.507,36.5286,36.3199,36.3415,1196500.0
2013-06-24 10:00:00,50.51,50.56,50.31,50.47,1279000.0,36.3487,36.3847,36.2048,36.3199,1279000.0
2013-06-24 10:10:00,50.48,50.58,50.45,50.5,695000.0,36.3271,36.3991,36.3055,36.3415,695000.0
2013-06-24 10:20:00,50.53,50.66,50.41,50.56,714400.0,36.3631,36.4566,36.2767,36.3847,714400.0
2013-06-24 10:30:00,50.56,50.76,50.37,50.76,887500.0,36.3847,36.5286,36.2479,36.5286,887500.0
2013-06-24 10:40:00,50.74,50.9,50.58,50.88,647100.0,36.5142,36.6293,36.3991,36.6149,647100.0
2013-06-24 10:50:00,50.88,50.9,50.66,50.67,517900.0,36.6149,36.6293,36.4566,36.4638,517900.0
2013-06-24 11:00:00,50.68,50.84,50.66,50.81,633900.0,36.471,36.5862,36.4566,36.5646,633900.0
2013-06-24 11:10:00,50.8,50.87,50.57,50.57,574500.0,36.5574,36.6077,36.3919,36.3919,574500.0
2013-06-24 11:20:00,50.57,50.61,50.45,50.47,718000.0,36.3919,36.4206,36.3055,36.3199,718000.0
2013-06-24 11:30:00,50.47,50.7,50.47,50.7,622400.0,36.3199,36.4854,36.3199,36.4854,622400.0
2013-06-24 11:40:00,50.69,50.78,50.58,50.63,481800.0,36.4782,36.543,36.3991,36.435,481800.0
2013-06-24 11:50:00,50.62,50.75,50.6,50.65,469500.0,36.4278,36.5214,36.4134,36.4494,469500.0
2013-06-24 12:00:00,50.66,50.76,50.45,50.5,637500.0,36.4566,36.5286,36.3055,36.3415,637500.0
2013-06-24 12:10:00,50.5,50.59,50.45,50.46,541100.0,36.3415,36.4063,36.3055,36.3127,541100.0
2013-06-24 12:20:00,50.46,50.62,50.39,50.57,658000.0,36.3127,36.4278,36.2623,36.3919,658000.0
2013-06-24 12:30:00,50.57,50.95,50.57,50.82,908800.0,36.3919,36.6653,36.3919,36.5718,908800.0
2013-06-24 12:40:00,50.82,50.88,50.75,50.88,646900.0,36.5718,36.6149,36.5214,36.6149,646900.0
2013-06-24 12:50:00,50.87,51.08,50.83,50.95,476800.0,36.6077,36.7589,36.579,36.6653,476800.0
2013-06-24 13:00:00,50.95,50.97,50.78,50.85,388700.0,36.6653,36.6797,36.543,36.5934,388700.0
2013-06-24 13:10:00,50.85,51.17,50.83,51.08,565600.0,36.5934,36.8236,36.579,36.7589,565600.0
2013-06-24 13:20:00,51.08,51.15,50.89,51.05,588100.0,36.7589,36.8092,36.6221,36.7373,588100.0
2013-06-24 13:30:00,51.05,51.05,50.83,50.94,419800.0,36.7373,36.7373,36.579,36.6581,419800.0
2013-06-24 13:40:00,50.94,51.02,50.77,50.83,447600.0,36.6581,36.7157,36.5358,36.579,447600.0
2013-06-24 13:50:00,50.83,50.96,50.74,50.95,376700.0,36.579,36.6725,36.5142,36.6653,376700.0
2013-06-24 14:00:00,50.96,51.13,50.9,51.08,442700.0,36.6725,36.7949,36.6293,36.7589,442700.0
2013-06-24 14:10:00,51.09,51.13,51.01,51.06,405500.0,36.7661,36.7949,36.7085,36.7445,405500.0
2013-06-24 14:20:00,51.06,51.23,51.05,51.18,577500.0,36.7445,36.8668,36.7373,36.8308,577500.0
2013-06-24 14:30:00,51.17,51.45,51.17,51.43,491400.0,36.8236,37.0251,36.8236,37.0107,491400.0
2013-06-24 14:40:00,51.42,51.45,51.22,51.37,552100.0,37.0035,37.0251,36.8596,36.9676,552100.0
2013-06-24 14:50:00,51.37,51.45,51.19,51.27,564100.0,36.9676,37.0251,36.838,36.8956,564100.0
2013-06-24 15:00:00,51.26,51.36,51.23,51.23,591900.0,36.8884,36.9604,36.8668,36.8668,591900.0
2013-06-24 15:10:00,51.23,51.3,51.04,51.11,544300.0,36.8668,36.9172,36.7301,36.7805,544300.0
2013-06-24 15:20:00,51.11,51.18,51.05,51.06,476300.0,36.7805,36.8308,36.7373,36.7445,476300.0
2013-06-24 15:30:00,51.07,51.25,51.05,51.23,489700.0,36.7517,36.8812,36.7373,36.8668,489700.0
2013-06-24 15:40:00,51.23,51.23,50.98,51.05,759700.0,36.8668,36.8668,36.6869,36.7373,759700.0
2013-06-24 15:50:00,51.04,51.2,50.91,50.93,1682800.0,36.7301,36.8452,36.6365,36.6509,1682800.0
2013-06-25 09:30:00,51.51,51.79,51.51,51.74,1127000.0,37.0683,37.2698,37.0683,37.2338,1127000.0
2013-06-25 09:40:00,51.72,51.94,51.67,51.79,944400.0,37.2194,37.3778,37.1835,37.2698,944400.0
2013-06-25 09:50:00,51.79,51.89,51.62,51.65,748200.0,37.2698,37.3418,37.1475,37.1691,748200.0
2013-06-25 10:00:00,51.65,51.86,51.59,51.76,957600.0,37.1691,37.3202,37.1259,37.2482,957600.0
2013-06-25 10:10:00,51.75,51.8,51.58,51.65,965600.0,37.241,37.277,37.1187,37.1691,965600.0
2013-06-25 10:20:00,51.66,51.76,51.61,51.71,567200.0,37.1763,37.2482,37.1403,37.2122,567200.0
2013-06-25 10:30:00,51.7,51.81,51.62,51.8,668500.0,37.205,37.2842,37.1475,37.277,668500.0
2013-06-25 10:40:00,51.8,51.98,51.74,51.97,515400.0,37.277,37.4065,37.2338,37.3993,515400.0
2013-06-25 10:50:00,51.97,51.98,51.86,51.93,448400.0,37.3993,37.4065,37.3202,37.3706,448400.0
2013-06-25 11:00:00,51.93,52.11,51.83,52.08,566500.0,37.3706,37.5001,37.2986,37.4785,566500.0
2013-06-25 11:10:00,52.08,52.1,51.92,51.93,300300.0,37.4785,37.4929,37.3634,37.3706,300300.0
2013-06-25 11:20:00,51.93,51.95,51.84,51.9,303000.0,37.3706,37.385,37.3058,37.349,303000.0
2013-06-25 11:30:00,51.9,52.05,51.88,52.0,235100.0,37.349,37.4569,37.3346,37.4209,235100.0
2013-06-25 11:40:00,51.99,52.03,51.82,51.91,321500.0,37.4137,37.4425,37.2914,37.3562,321500.0
2013-06-25 11:50:00,51.91,52.05,51.91,51.97,238000.0,37.3562,37.4569,37.3562,37.3993,238000.0
2013-06-25 12:00:00,51.96,52.09,51.91,52.05,238600.0,37.3921,37.4857,37.3562,37.4569,238600.0
2013-06-25 12:10:00,52.04,52.08,52.01,52.07,136300.0,37.4497,37.4785,37.4281,37.4713,136300.0
2013-06-25 12:20:00,52.07,52.08,52.01,52.03,130200.0,37.4713,37.4785,37.4281,37.4425,130200.0
2013-06-25 12:30:00,52.02,52.12,52.0,52.09,364500.0,37.4353,37.5073,37.4209,37.4857,364500.0
2013-06-25 12:40:00,52.09,52.13,52.01,52.02,197200.0,37.4857,37.5145,37.4281,37.4353,197200.0
2013-06-25 12:50:00,52.01,52.04,51.95,51.98,155000.0,37.4281,37.4497,37.385,37.4065,155000.0
2013-06-25 13:00:00,51.98,52.08,51.97,51.98,231500.0,37.4065,37.4785,37.3993,37.4065,231500.0
2013-06-25 13:10:00,51.98,52.08,51.9,51.94,220300.0,37.4065,37.4785,37.349,37.3778,220300.0
2013-06-25 13:20:00,51.94,51.96,51.85,51.95,266400.0,37.3778,37.3921,37.313,37.385,266400.0
2013-06-25 13:30:00,51.94,52.01,51.86,51.98,211300.0,37.3778,37.4281,37.3202,37.4065,211300.0
2013-06-25 13:40:00,51.98,52.13,51.95,52.13,277100.0,37.4065,37.5145,37.385,37.5145,277100.0
2013-06-25 13:50:00,52.13,52.15,51.99,52.06,400800.0,37.5145,37.5289,37.4137,37.4641,400800.0
2013-06-25 14:00:00,52.06,52.1,51.93,51.98,336600.0,37.4641,37.4929,37.3706,37.4065,336600.0
2013-06-25 14:10:00,51.98,52.1,51.96,52.09,208200.0,37.4065,37.4929,37.3921,37.4857,208200.0
2013-06-25 14:20:00,52.08,52.11,52.0,52.1,159800.0,37.4785,37.5001,37.4209,37.4929,159800.0
2013-06-25 14:30:00,52.09,52.23,52.06,52.13,373200.0,37.4857,37.5864,37.4641,37.5145,373200.0
2013-06-25 14:40:00,52.13,52.22,52.08,52.16,312400.0,37.5145,37.5793,37.4785,37.5361,312400.0
2013-06-25 14:50:00,52.16,52.24,52.09,52.15,362200.0,37.5361,37.5936,37.4857,37.5289,362200.0
2013-06-25 15:00:00,52.15,52.24,52.12,52.2,324200.0,37.5289,37.5936,37.5073,37.5649,324200.0
2013-06-25 15:10:00,52.21,52.31,52.19,52.19,577000.0,37.5721,37.644,37.5577,37.5577,577000.0
2013-06-25 15:20:00,52.2,52.41,52.2,52.38,521300.0,37.5649,37.716,37.5649,37.6944,521300.0
2013-06-25 15:30:00,52.37,52.46,52.34,52.35,553300.0,37.6872,37.752,37.6656,37.6728,553300.0
2013-06-25 15:40:00,52.35,52.38,52.16,52.2,859900.0,37.6728,37.6944,37.5361,37.5649,859900.0
2013-06-25 15:50:00,52.19,52.27,52.07,52.09,2004900.0,37.5577,37.6152,37.4713,37.4857,2004900.0
2013-06-26 09:30:00,52.66,52.78,52.31,52.44,1034800.0,37.8959,37.9822,37.644,37.7376,1034800.0
2013-06-26 09:40:00,52.44,52.44,52.08,52.2,1234900.0,37.7376,37.7376,37.4785,37.5649,1234900.0
2013-06-26 09:50:00,52.19,52.45,52.11,52.41,907200.0,37.5577,37.7448,37.5001,37.716,907200.0
2013-06-26 10:00:00,52.41,52.46,52.25,52.29,692000.0,37.716,37.752,37.6008,37.6296,692000.0
2013-06-26 10:10:00,52.29,52.37,52.17,52.19,457100.0,37.6296,37.6872,37.5433,37.5577,457100.0
2013-06-26 10:20:00,52.18,52.33,52.14,52.15,481400.0,37.5505,37.6584,37.5217,37.5289,481400.0
2013-06-26 10:30:00,52.15,52.19,51.93,52.01,919100.0,37.5289,37.5577,37.3706,37.4281,919100.0
2013-06-26 10:40:00,52.01,52.11,52.01,52.03,316100.0,37.4281,37.5001,37.4281,37.4425,316100.0
2013-06-26 10:50:00,52.03,52.07,51.97,52.0,411100.0,37.4425,37.4713,37.3993,37.4209,411100.0
2013-06-26 11:00:00,52.0,52.02,51.88,52.01,466800.0,37.4209,37.4353,37.3346,37.4281,466800.0
2013-06-26 11:10:00,52.0,52.07,51.91,52.05,415600.0,37.4209,37.4713,37.3562,37.4569,415600.0
2013-06-26 11:20:00,52.05,52.23,52.04,52.21,625900.0,37.4569,37.5864,37.4497,37.5721,625900.0
2013-06-26 11:30:00,52.22,52.22,52.09,52.17,335000.0,37.5793,37.5793,37.4857,37.5433,335000.0
2013-06-26 11:40:00,52.17,52.21,52.1,52.18,306500.0,37.5433,37.5721,37.4929,37.5505,306500.0
2013-06-26 11:50:00,52.19,52.21,52.15,52.16,174900.0,37.5577,37.5721,37.5289,37.5361,174900.0
2013-06-26 12:00:00,52.17,52.37,52.15,52.3,281000.0,37.5433,37.6872,37.5289,37.6368,281000.0
2013-06-26 12:10:00,52.31,52.43,52.31,52.41,228000.0,37.644,37.7304,37.644,37.716,228000.0
2013-06-26 12:20:00,52.41,52.48,52.39,52.44,204500.0,37.716,37.7664,37.7016,37.7376,204500.0
2013-06-26 12:30:00,52.44,52.5,52.36,52.48,187000.0,37.7376,37.7807,37.68,37.7664,187000.0
2013-06-26 12:40:00,52.47,52.51,52.44,52.47,198600.0,37.7592,37.7879,37.7376,37.7592,198600.0
2013-06-26 12:50:00,52.47,52.51,52.45,52.48,165700.0,37.7592,37.7879,37.7448,37.7664,165700.0
2013-06-26 13:00:00,52.48,52.52,52.42,52.43,237500.0,37.7664,37.7951,37.7232,37.7304,237500.0
2013-06-26 13:10:00,52.44,52.55,52.44,52.53,215200.0,37.7376,37.8167,37.7376,37.8023,215200.0
2013-06-26 13:20:00,52.53,52.72,52.5,52.7,401100.0,37.8023,37.9391,37.7807,37.9247,401100.0
2013-06-26 13:30:00,52.71,52.74,52.66,52.7,394900.0,37.9319,37.9535,37.8959,37.9247,394900.0
2013-06-26 13:40:00,52.71,52.74,52.65,52.71,298300.0,37.9319,37.9535,37.8887,37.9319,298300.0
2013-06-26 13:50:00,52.7,52.77,52.69,52.7,242900.0,37.9247,37.9751,37.9175,37.9247,242900.0
2013-06-26 14:00:00,52.7,52.76,52.63,52.69,271400.0,37.9247,37.9679,37.8743,37.9175,271400.0
2013-06-26 14:10:00,52.69,52.72,52.62,52.72,278500.0,37.9175,37.9391,37.8671,37.9391,278500.0
2013-06-26 14:20:00,52.72,52.8,52.72,52.79,330600.0,37.9391,37.9966,37.9391,37.9894,330600.0
2013-06-26 14:30:00,52.79,52.8,52.68,52.72,319300.0,37.9894,37.9966,37.9103,37.9391,319300.0
2013-06-26 14:40:00,52.72,52.74,52.67,52.74,267400.0,37.9391,37.9535,37.9031,37.9535,267400.0
2013-06-26 14:50:00,52.74,52.77,52.71,52.71,275900.0,37.9535,37.9751,37.9319,37.9319,275900.0
2013-06-26 15:00:00,52.7,52.79,52.68,52.69,383700.0,37.9247,37.9894,37.9103,37.9175,383700.0
2013-06-26 15:10:00,52.69,52.7,52.62,52.66,315400.0,37.9175,37.9247,37.8671,37.8959,315400.0
2013-06-26 15:20:00,52.66,52.67,52.57,52.62,385900.0,37.8959,37.9031,37.8311,37.8671,385900.0
2013-06-26 15:30:00,52.62,52.66,52.59,52.66,339700.0,37.8671,37.8959,37.8455,37.8959,339700.0
2013-06-26 15:40:00,52.66,52.69,52.53,52.61,648400.0,37.8959,37.9175,37.8023,37.8599,648400.0
2013-06-26 15:50:00,52.6,52.65,52.5,52.51,1297100.0,37.8527,37.8887,37.7807,37.7879,1297100.0
2013-06-27 09:30:00,53.03,53.19,52.88,53.19,1170000.0,38.1622,38.2773,38.0542,38.2773,1170000.0
2013-06-27 09:40:00,53.18,53.28,53.08,53.25,717300.0,38.2701,38.3421,38.1981,38.3205,717300.0
2013-06-27 09:50:00,53.25,53.45,53.25,53.26,692000.0,38.3205,38.4644,38.3205,38.3277,692000.0
2013-06-27 10:00:00,53.27,53.34,53.18,53.24,631600.0,38.3349,38.3852,38.2701,38.3133,631600.0
2013-06-27 10:10:00,53.23,53.3,53.18,53.3,507900.0,38.3061,38.3565,38.2701,38.3565,507900.0
2013-06-27 10:20:00,53.3,53.49,53.3,53.41,691200.0,38.3565,38.4932,38.3565,38.4356,691200.0
2013-06-27 10:30:00,53.41,53.49,53.4,53.41,493300.0,38.4356,38.4932,38.4284,38.4356,493300.0
2013-06-27 10:40:00,53.42,53.47,53.3,53.34,460900.0,38.4428,38.4788,38.3565,38.3852,460900.0
2013-06-27 10:50:00,53.35,53.47,53.34,53.42,332800.0,38.3924,38.4788,38.3852,38.4428,332800.0
2013-06-27 11:00:00,53.42,53.45,53.36,53.4,381700.0,38.4428,38.4644,38.3996,38.4284,381700.0
2013-06-27 11:10:00,53.39,53.4,53.24,53.29,324000.0,38.4212,38.4284,38.3133,38.3493,324000.0
2013-06-27 11:20:00,53.28,53.3,53.2,53.25,284900.0,38.3421,38.3565,38.2845,38.3205,284900.0
2013-06-27 11:30:00,53.26,53.36,53.24,53.28,268900.0,38.3277,38.3996,38.3133,38.3421,268900.0
2013-06-27 11:40:00,53.27,53.34,53.26,53.3,168800.0,38.3349,38.3852,38.3277,38.3565,168800.0
2013-06-27 11:50:00,53.3,53.36,53.26,53.35,220900.0,38.3565,38.3996,38.3277,38.3924,220900.0
2013-06-27 12:00:00,53.35,53.36,53.19,53.2,247300.0,38.3924,38.3996,38.2773,38.2845,247300.0
2013-06-27 12:10:00,53.19,53.27,53.19,53.22,194200.0,38.2773,38.3349,38.2773,38.2989,194200.0
2013-06-27 12:20:00,53.22,53.23,53.08,53.12,218900.0,38.2989,38.3061,38.1981,38.2269,218900.0
2013-06-27 12:30:00,53.11,53.12,53.04,53.09,373200.0,38.2197,38.2269,38.1694,38.2053,373200.0
2013-06-27 12:40:00,53.09,53.19,53.07,53.17,258900.0,38.2053,38.2773,38.1909,38.2629,258900.0
2013-06-27 12:50:00,53.18,53.28,53.16,53.23,163100.0,38.2701,38.3421,38.2557,38.3061,163100.0
2013-06-27 13:00:00,53.23,53.36,53.2,53.27,244100.0,38.3061,38.3996,38.2845,38.3349,244100.0
2013-06-27 13:10:00,53.26,53.33,53.24,53.27,152300.0,38.3277,38.378,38.3133,38.3349,152300.0
2013-06-27 13:20:00,53.28,53.3,53.22,53.28,161600.0,38.3421,38.3565,38.2989,38.3421,161600.0
2013-06-27 13:30:00,53.29,53.43,53.27,53.37,286600.0,38.3493,38.45,38.3349,38.4068,286600.0
2013-06-27 13:40:00,53.37,53.47,53.35,53.46,300700.0,38.4068,38.4788,38.3924,38.4716,300700.0
2013-06-27 13:50:00,53.46,53.47,53.3,53.32,273200.0,38.4716,38.4788,38.3565,38.3708,273200.0
2013-06-27 14:00:00,53.32,53.36,53.25,53.27,378100.0,38.3708,38.3996,38.3205,38.3349,378100.0
2013-06-27 14:10:00,53.28,53.3,53.22,53.27,223900.0,38.3421,38.3565,38.2989,38.3349,223900.0
2013-06-27 14:20:00,53.28,53.3,53.23,53.26,329700.0,38.3421,38.3565,38.3061,38.3277,329700.0
2013-06-27 14:30:00,53.25,53.3,53.24,53.25,319200.0,38.3205,38.3565,38.3133,38.3205,319200.0
2013-06-27 14:40:00,53.25,53.32,53.24,53.27,339800.0,38.3205,38.3708,38.3133,38.3349,339800.0
2013-06-27 14:50:00,53.27,53.32,53.27,53.29,407800.0,38.3349,38.3708,38.3349,38.3493,407800.0
2013-06-27 15:00:00,53.29,53.3,53.24,53.27,493900.0,38.3493,38.3565,38.3133,38.3349,493900.0
2013-06-27 15:10:00,53.27,53.31,53.24,53.25,402200.0,38.3349,38.3637,38.3133,38.3205,402200.0
2013-06-27 15:20:00,53.26,53.31,53.23,53.31,360400.0,38.3277,38.3637,38.3061,38.3637,360400.0
2013-06-27 15:30:00,53.3,53.32,53.17,53.22,488900.0,38.3565,38.3708,38.2629,38.2989,488900.0
2013-06-27 15:40:00,53.21,53.26,53.18,53.2,469100.0,38.2917,38.3277,38.2701,38.2845,469100.0
2013-06-27 15:50:00,53.2,53.27,53.13,53.16,1224900.0,38.2845,38.3349,38.2341,38.2557,1224900.0
2013-06-28 09:30:00,53.12,53.13,52.71,52.77,1017300.0,38.2269,38.2341,37.9319,37.9751,1017300.0
2013-06-28 09:40:00,52.77,52.84,52.7,52.77,504900.0,37.9751,38.0254,37.9247,37.9751,504900.0
2013-06-28 09:50:00,52.78,52.78,52.58,52.6,541500.0,37.9822,37.9822,37.8383,37.8527,541500.0
2013-06-28 10:00:00,52.61,52.75,52.61,52.7,488500.0,37.8599,37.9607,37.8599,37.9247,488500.0
2013-06-28 10:10:00,52.7,52.7,52.61,52.66,381500.0,37.9247,37.9247,37.8599,37.8959,381500.0
2013-06-28 10:20:00,52.66,52.71,52.58,52.71,298400.0,37.8959,37.9319,37.8383,37.9319,298400.0
2013-06-28 10:30:00,52.7,52.89,52.7,52.85,388200.0,37.9247,38.0614,37.9247,38.0326,388200.0
2013-06-28 10:40:00,52.85,52.88,52.68,52.7,259800.0,38.0326,38.0542,37.9103,37.9247,259800.0
2013-06-28 10:50:00,52.71,52.84,52.7,52.83,411500.0,37.9319,38.0254,37.9247,38.0182,411500.0
2013-06-28 11:00:00,52.83,53.01,52.81,52.95,368200.0,38.0182,38.1478,38.0038,38.1046,368200.0
2013-06-28 11:10:00,52.96,53.05,52.94,52.97,297400.0,38.1118,38.1765,38.0974,38.119,297400.0
2013-06-28 11:20:00,52.97,52.99,52.91,52.94,268100.0,38.119,38.1334,38.0758,38.0974,268100.0
2013-06-28 11:30:00,52.94,52.98,52.87,52.94,317900.0,38.0974,38.1262,38.047,38.0974,317900.0
2013-06-28 11:40:00,52.94,52.95,52.86,52.9,295800.0,38.0974,38.1046,38.0398,38.0686,295800.0
2013-06-28 11:50:00,52.9,52.93,52.83,52.86,280100.0,38.0686,38.0902,38.0182,38.0398,280100.0
2013-06-28 12:00:00,52.87,52.9,52.82,52.83,195600.0,38.047,38.0686,38.011,38.0182,195600.0
2013-06-28 12:10:00,52.82,52.85,52.66,52.69,358900.0,38.011,38.0326,37.8959,37.9175,358900.0
2013-06-28 12:20:00,52.68,52.82,52.66,52.81,205600.0,37.9103,38.011,37.8959,38.0038,205600.0
2013-06-28 12:30:00,52.82,52.85,52.74,52.79,234900.0,38.011,38.0326,37.9535,37.9894,234900.0
2013-06-28 12:40:00,52.8,52.8,52.73,52.78,172400.0,37.9966,37.9966,37.9463,37.9822,172400.0
2013-06-28 12:50:00,52.78,52.81,52.75,52.77,162900.0,37.9822,38.0038,37.9607,37.9751,162900.0
2013-06-28 13:00:00,52.77,52.8,52.74,52.8,174100.0,37.9751,37.9966,37.9535,37.9966,174100.0
2013-06-28 13:10:00,52.79,52.83,52.75,52.8,223400.0,37.9894,38.0182,37.9607,37.9966,223400.0
2013-06-28 13:20:00,52.81,52.81,52.74,52.77,206100.0,38.0038,38.0038,37.9535,37.9751,206100.0
2013-06-28 13:30:00,52.76,52.83,52.75,52.77,151300.0,37.9679,38.0182,37.9607,37.9751,151300.0
2013-06-28 13:40:00,52.77,52.87,52.77,52.82,210300.0,37.9751,38.047,37.9751,38.011,210300.0
2013-06-28 13:50:00,52.82,52.93,52.8,52.9,213800.0,38.011,38.0902,37.9966,38.0686,213800.0
2013-06-28 14:00:00,52.91,52.95,52.9,52.94,165500.0,38.0758,38.1046,38.0686,38.0974,165500.0
2013-06-28 14:10:00,52.93,52.98,52.91,52.93,188100.0,38.0902,38.1262,38.0758,38.0902,188100.0
2013-06-28 14:20:00,52.93,52.94,52.85,52.86,224800.0,38.0902,38.0974,38.0326,38.0398,224800.0
2013-06-28 14:30:00,52.87,52.94,52.86,52.93,165400.0,38.047,38.0974,38.0398,38.0902,165400.0
2013-06-28 14:40:00,52.93,52.93,52.86,52.89,289600.0,38.0902,38.0902,38.0398,38.0614,289600.0
2013-06-28 14:50:00,52.89,52.99,52.88,52.98,255400.0,38.0614,38.1334,38.0542,38.1262,255400.0
2013-06-28 15:00:00,52.98,52.98,52.87,52.87,419700.0,38.1262,38.1262,38.047,38.047,419700.0
2013-06-28 15:10:00,52.87,53.02,52.86,53.01,290000.0,38.047,38.155,38.0398,38.1478,290000.0
2013-06-28 15:20:00,53.01,53.06,53.0,53.06,315900.0,38.1478,38.1837,38.1406,38.1837,315900.0
2013-06-28 15:30:00,53.06,53.1,53.0,53.01,587500.0,38.1837,38.2125,38.1406,38.1478,587500.0
2013-06-28 15:40:00,53.01,53.07,52.97,52.97,645500.0,38.1478,38.1909,38.119,38.119,645500.0
2013-06-28 15:50:00,52.98,53.01,52.77,52.77,1467900.0,38.1262,38.1478,37.9751,37.9751,1467900.0
2013-07-01 09:30:00,53.25,53.49,53.17,53.48,815800.0,38.3205,38.4932,38.2629,38.486,815800.0
2013-07-01 09:40:00,53.48,53.57,53.43,53.55,704900.0,38.486,38.5508,38.45,38.5364,704900.0
2013-07-01 09:50:00,53.56,53.59,53.43,53.46,534200.0,38.5436,38.5652,38.45,38.4716,534200.0
2013-07-01 10:00:00,53.46,53.59,53.39,53.42,884800.0,38.4716,38.5652,38.4212,38.4428,884800.0
2013-07-01 10:10:00,53.43,53.56,53.34,53.48,1025700.0,38.45,38.5436,38.3852,38.486,1025700.0
2013-07-01 10:20:00,53.49,53.53,53.45,53.52,681600.0,38.4932,38.522,38.4644,38.5148,681600.0
2013-07-01 10:30:00,53.52,53.54,53.43,53.44,377400.0,38.5148,38.5292,38.45,38.4572,377400.0
2013-07-01 10:40:00,53.44,53.54,53.37,53.53,342600.0,38.4572,38.5292,38.4068,38.522,342600.0
2013-07-01 10:50:00,53.53,53.63,53.52,53.54,458600.0,38.522,38.5939,38.5148,38.5292,458600.0
2013-07-01 11:00:00,53.53,53.54,53.44,53.52,476500.0,38.522,38.5292,38.4572,38.5148,476500.0
2013-07-01 11:10:00,53.52,53.53,53.44,53.49,325100.0,38.5148,38.522,38.4572,38.4932,325100.0
2013-07-01 11:20:00,53.49,53.53,53.46,53.5,389800.0,38.4932,38.522,38.4716,38.5004,389800.0
2013-07-01 11:30:00,53.5,53.58,53.45,53.47,378100.0,38.5004,38.558,38.4644,38.4788,378100.0
2013-07-01 11:40:00,53.46,53.52,53.41,53.52,351800.0,38.4716,38.5148,38.4356,38.5148,351800.0
2013-07-01 11:50:00,53.52,53.52,53.42,53.45,297800.0,38.5148,38.5148,38.4428,38.4644,297800.0
2013-07-01 12:00:00,53.45,53.48,53.42,53.45,263000.0,38.4644,38.486,38.4428,38.4644,263000.0
2013-07-01 12:10:00,53.44,53.51,53.4,53.45,252000.0,38.4572,38.5076,38.4284,38.4644,252000.0
2013-07-01 12:20:00,53.44,53.46,53.38,53.38,456500.0,38.4572,38.4716,38.414,38.414,456500.0
2013-07-01 12:30:00,53.39,53.4,53.29,53.3,398900.0,38.4212,38.4284,38.3493,38.3565,398900.0
2013-07-01 12:40:00,53.3,53.35,53.3,53.33,408200.0,38.3565,38.3924,38.3565,38.378,408200.0
2013-07-01 12:50:00,53.33,53.33,53.27,53.3,245600.0,38.378,38.378,38.3349,38.3565,245600.0
2013-07-01 13:00:00,53.31,53.31,53.22,53.23,360700.0,38.3637,38.3637,38.2989,38.3061,360700.0
2013-07-01 13:10:00,53.22,53.23,53.15,53.21,412800.0,38.2989,38.3061,38.2485,38.2917,412800.0
2013-07-01 13:20:00,53.21,53.24,53.18,53.21,241900.0,38.2917,38.3133,38.2701,38.2917,241900.0
2013-07-01 13:30:00,53.21,53.23,53.18,53.18,214100.0,38.2917,38.3061,38.2701,38.2701,214100.0
2013-07-01 13:40:00,53.18,53.21,53.1,53.13,589900.0,38.2701,38.2917,38.2125,38.2341,589900.0
2013-07-01 13:50:00,53.12,53.15,52.98,52.98,572200.0,38.2269,38.2485,38.1262,38.1262,572200.0
2013-07-01 14:00:00,52.98,53.0,52.91,52.98,513100.0,38.1262,38.1406,38.0758,38.1262,513100.0
2013-07-01 14:10:00,52.98,53.01,52.89,52.89,446400.0,38.1262,38.1478,38.0614,38.0614,446400.0
2013-07-01 14:20:00,52.89,52.93,52.82,52.91,374700.0,38.0614,38.0902,38.011,38.0758,374700.0
2013-07-01 14:30:00,52.92,52.93,52.8,52.85,543600.0,38.083,38.0902,37.9966,38.0326,543600.0
2013-07-01 14:40:00,52.85,52.91,52.82,52.87,381300.0,38.0326,38.0758,38.011,38.047,381300.0
2013-07-01 14:50:00,52.86,52.97,52.85,52.94,376700.0,38.0398,38.119,38.0326,38.0974,376700.0
2013-07-01 15:00:00,52.94,53.01,52.94,52.98,424200.0,38.0974,38.1478,38.0974,38.1262,424200.0
2013-07-01 15:10:00,52.98,53.0,52.87,52.88,483500.0,38.1262,38.1406,38.047,38.0542,483500.0
2013-07-01 15:20:00,52.87,52.93,52.73,52.74,702400.0,38.047,38.0902,37.9463,37.9535,702400.0
2013-07-01 15:30:00,52.75,52.75,52.48,52.57,1040100.0,37.9607,37.9607,37.7664,37.8311,1040100.0
2013-07-01 15:40:00,52.57,52.57,52.43,52.5,1169600.0,37.8311,37.8311,37.7304,37.7807,1169600.0
2013-07-01 15:50:00,52.5,52.59,52.48,52.49,1587900.0,37.7807,37.8455,37.7664,37.7736,1587900.0
2013-07-02 09:30:00,52.59,52.7,52.12,52.59,1476700.0,38.1179,38.1976,37.7772,38.1179,1476700.0
2013-07-02 09:40:00,52.58,53.12,52.55,53.08,1414500.0,38.1106,38.502,38.0889,38.473,1414500.0
2013-07-02 09:50:00,53.08,53.35,53.07,53.35,1047300.0,38.473,38.6687,38.4658,38.6687,1047300.0
2013-07-02 10:00:00,53.33,53.34,53.14,53.25,745800.0,38.6543,38.6615,38.5165,38.5963,745800.0
2013-07-02 10:10:00,53.26,53.4,53.2,53.36,627200.0,38.6035,38.705,38.56,38.676,627200.0
2013-07-02 10:20:00,53.36,53.53,53.36,53.46,781100.0,38.676,38.7992,38.676,38.7485,781100.0
2013-07-02 10:30:00,53.46,53.53,53.36,53.37,719400.0,38.7485,38.7992,38.676,38.6832,719400.0
2013-07-02 10:40:00,53.36,53.41,53.18,53.18,683500.0,38.676,38.7122,38.5455,38.5455,683500.0
2013-07-02 10:50:00,53.18,53.23,53.13,53.22,427000.0,38.5455,38.5818,38.5093,38.5745,427000.0
2013-07-02 11:00:00,53.22,53.26,53.07,53.12,427200.0,38.5745,38.6035,38.4658,38.502,427200.0
2013-07-02 11:10:00,53.13,53.26,53.08,53.26,374000.0,38.5093,38.6035,38.473,38.6035,374000.0
2013-07-02 11:20:00,53.26,53.27,53.16,53.25,306400.0,38.6035,38.6108,38.531,38.5963,306400.0
2013-07-02 11:30:00,53.25,53.3,53.22,53.28,229300.0,38.5963,38.6325,38.5745,38.618,229300.0
2013-07-02 11:40:00,53.29,53.4,53.24,53.38,259800.0,38.6253,38.705,38.589,38.6905,259800.0
2013-07-02 11:50:00,53.39,53.41,53.28,53.29,270100.0,38.6977,38.7122,38.618,38.6253,270100.0
2013-07-02 12:00:00,53.29,53.36,53.22,53.22,242300.0,38.6253,38.676,38.5745,38.5745,242300.0
2013-07-02 12:10:00,53.22,53.24,53.17,53.21,223300.0,38.5745,38.589,38.5383,38.5673,223300.0
2013-07-02 12:20:00,53.21,53.24,53.14,53.22,198400.0,38.5673,38.589,38.5165,38.5745,198400.0
2013-07-02 12:30:00,53.22,53.29,53.2,53.26,157200.0,38.5745,38.6253,38.56,38.6035,157200.0
2013-07-02 12:40:00,53.27,53.27,53.09,53.15,338900.0,38.6108,38.6108,38.4803,38.5238,338900.0
2013-07-02 12:50:00,53.15,53.21,53.11,53.2,201100.0,38.5238,38.5673,38.4948,38.56,201100.0
2013-07-02 13:00:00,53.2,53.24,53.14,53.23,136100.0,38.56,38.589,38.5165,38.5818,136100.0
2013-07-02 13:10:00,53.23,53.25,53.09,53.11,183100.0,38.5818,38.5963,38.4803,38.4948,183100.0
2013-07-02 13:20:00,53.11,53.11,53.05,53.08,216900.0,38.4948,38.4948,38.4513,38.473,216900.0
2013-07-02 13:30:00,53.08,53.12,52.95,52.96,280000.0,38.473,38.502,38.3788,38.3861,280000.0
2013-07-02 13:40:00,52.96,52.99,52.87,52.87,367500.0,38.3861,38.4078,38.3208,38.3208,367500.0
2013-07-02 13:50:00,52.86,52.98,52.86,52.93,213900.0,38.3136,38.4006,38.3136,38.3643,213900.0
2013-07-02 14:00:00,52.93,52.94,52.81,52.81,293300.0,38.3643,38.3716,38.2773,38.2773,293300.0
2013-07-02 14:10:00,52.81,52.82,52.61,52.63,504700.0,38.2773,38.2846,38.1324,38.1469,504700.0
2013-07-02 14:20:00,52.63,52.63,52.45,52.48,515100.0,38.1469,38.1469,38.0164,38.0382,515100.0
2013-07-02 14:30:00,52.48,52.57,52.37,52.42,562400.0,38.0382,38.1034,37.9584,37.9947,562400.0
2013-07-02 14:40:00,52.43,52.52,52.42,52.5,483900.0,38.0019,38.0672,37.9947,38.0527,483900.0
2013-07-02 14:50:00,52.5,52.71,52.5,52.69,473200.0,38.0527,38.2049,38.0527,38.1904,473200.0
2013-07-02 15:00:00,52.69,52.75,52.66,52.68,413600.0,38.1904,38.2339,38.1686,38.1831,413600.0
2013-07-02 15:10:00,52.67,52.86,52.67,52.81,408800.0,38.1759,38.3136,38.1759,38.2773,408800.0
2013-07-02 15:20:00,52.81,52.84,52.73,52.82,483300.0,38.2773,38.2991,38.2194,38.2846,483300.0
2013-07-02 15:30:00,52.81,52.83,52.69,52.81,588400.0,38.2773,38.2918,38.1904,38.2773,588400.0
2013-07-02 15:40:00,52.8,52.87,52.72,52.8,680700.0,38.2701,38.3208,38.2121,38.2701,680700.0
2013-07-02 15:50:00,52.8,52.94,52.75,52.85,1610700.0,38.2701,38.3716,38.2339,38.3063,1610700.0
2013-07-03 09:30:00,52.31,52.51,52.21,52.42,1134800.0,37.9149,38.0599,37.8425,37.9947,1134800.0
2013-07-03 09:40:00,52.42,52.51,52.31,52.37,586500.0,37.9947,38.0599,37.9149,37.9584,586500.0
2013-07-03 09:50:00,52.37,52.51,52.36,52.48,463000.0,37.9584,38.0599,37.9512,38.0382,463000.0
2013-07-03 10:00:00,52.47,52.6,52.3,52.45,564000.0,38.0309,38.1251,37.9077,38.0164,564000.0
2013-07-03 10:10:00,52.45,52.52,52.36,52.43,381000.0,38.0164,38.0672,37.9512,38.0019,381000.0
2013-07-03 10:20:00,52.43,52.54,52.41,52.52,297700.0,38.0019,38.0816,37.9874,38.0672,297700.0
2013-07-03 10:30:00,52.52,52.59,52.47,52.53,332300.0,38.0672,38.1179,38.0309,38.0744,332300.0
2013-07-03 10:40:00,52.54,52.63,52.47,52.54,379900.0,38.0816,38.1469,38.0309,38.0816,379900.0
2013-07-03 10:50:00,52.54,52.56,52.38,52.41,270500.0,38.0816,38.0961,37.9657,37.9874,270500.0
2013-07-03 11:00:00,52.41,52.55,52.36,52.5,317200.0,37.9874,38.0889,37.9512,38.0527,317200.0
2013-07-03 11:10:00,52.51,52.66,52.5,52.62,391700.0,38.0599,38.1686,38.0527,38.1396,391700.0
2013-07-03 11:20:00,52.62,52.67,52.57,52.61,378500.0,38.1396,38.1759,38.1034,38.1324,378500.0
2013-07-03 11:30:00,52.61,52.64,52.55,52.55,320800.0,38.1324,38.1541,38.0889,38.0889,320800.0
2013-07-03 11:40:00,52.56,52.57,52.47,52.51,637000.0,38.0961,38.1034,38.0309,38.0599,637000.0
2013-07-03 11:50:00,52.5,52.67,52.5,52.67,254900.0,38.0527,38.1759,38.0527,38.1759,254900.0
2013-07-03 12:00:00,52.68,52.74,52.64,52.66,341300.0,38.1831,38.2266,38.1541,38.1686,341300.0
2013-07-03 12:10:00,52.66,52.75,52.65,52.71,318400.0,38.1686,38.2339,38.1614,38.2049,318400.0
2013-07-03 12:20:00,52.71,52.81,52.66,52.78,386400.0,38.2049,38.2773,38.1686,38.2556,386400.0
2013-07-03 12:30:00,52.78,52.8,52.67,52.67,301300.0,38.2556,38.2701,38.1759,38.1759,301300.0
2013-07-03 12:40:00,52.67,52.68,52.6,52.66,397000.0,38.1759,38.1831,38.1251,38.1686,397000.0
2013-07-03 12:50:00,52.66,52.79,52.63,52.77,1058300.0,38.1686,38.2629,38.1469,38.2484,1058300.0
2013-07-05 09:30:00,53.35,53.57,53.11,53.47,1429400.0,38.6687,38.8282,38.4948,38.7557,1429400.0
2013-07-05 09:40:00,53.47,53.63,53.38,53.51,822200.0,38.7557,38.8717,38.6905,38.7847,822200.0
2013-07-05 09:50:00,53.52,53.6,53.44,53.49,460200.0,38.792,38.85,38.734,38.7702,460200.0
2013-07-05 10:00:00,53.48,53.59,53.44,53.53,499400.0,38.763,38.8427,38.734,38.7992,499400.0
2013-07-05 10:10:00,53.54,53.54,53.36,53.44,699500.0,38.8065,38.8065,38.676,38.734,699500.0
2013-07-05 10:20:00,53.44,53.44,53.23,53.26,497000.0,38.734,38.734,38.5818,38.6035,497000.0
2013-07-05 10:30:00,53.28,53.35,53.19,53.21,417600.0,38.618,38.6687,38.5528,38.5673,417600.0
2013-07-05 10:40:00,53.21,53.36,53.2,53.35,382500.0,38.5673,38.676,38.56,38.6687,382500.0
2013-07-05 10:50:00,53.35,53.44,53.32,53.41,196400.0,38.6687,38.734,38.647,38.7122,196400.0
2013-07-05 11:00:00,53.41,53.49,53.37,53.4,335300.0,38.7122,38.7702,38.6832,38.705,335300.0
2013-07-05 11:10:00,53.41,53.53,53.39,53.52,248800.0,38.7122,38.7992,38.6977,38.792,248800.0
2013-07-05 11:20:00,53.52,53.6,53.5,53.52,384200.0,38.792,38.85,38.7775,38.792,384200.0
2013-07-05 11:30:00,53.51,53.52,53.38,53.45,263100.0,38.7847,38.792,38.6905,38.7412,263100.0
2013-07-05 11:40:00,53.44,53.46,53.4,53.46,122800.0,38.734,38.7485,38.705,38.7485,122800.0
2013-07-05 11:50:00,53.45,53.63,53.41,53.61,344800.0,38.7412,38.8717,38.7122,38.8572,344800.0
2013-07-05 12:00:00,53.62,53.73,53.6,53.73,492000.0,38.8644,38.9442,38.85,38.9442,492000.0
2013-07-05 12:10:00,53.72,53.76,53.71,53.73,259800.0,38.9369,38.9659,38.9297,38.9442,259800.0
2013-07-05 12:20:00,53.74,53.74,53.65,53.66,179600.0,38.9514,38.9514,38.8862,38.8934,179600.0
2013-07-05 12:30:00,53.66,53.72,53.66,53.66,153600.0,38.8934,38.9369,38.8934,38.8934,153600.0
2013-07-05 12:40:00,53.65,53.73,53.64,53.73,154200.0,38.8862,38.9442,38.8789,38.9442,154200.0
2013-07-05 12:50:00,53.73,53.75,53.67,53.7,347700.0,38.9442,38.9587,38.9007,38.9224,347700.0
2013-07-05 13:00:00,53.71,53.73,53.62,53.65,220600.0,38.9297,38.9442,38.8644,38.8862,220600.0
2013-07-05 13:10:00,53.64,53.74,53.64,53.69,277900.0,38.8789,38.9514,38.8789,38.9152,277900.0
2013-07-05 13:20:00,53.7,53.72,53.69,53.7,152800.0,38.9224,38.9369,38.9152,38.9224,152800.0
2013-07-05 13:30:00,53.69,53.72,53.69,53.69,211900.0,38.9152,38.9369,38.9152,38.9152,211900.0
2013-07-05 13:40:00,53.69,53.7,53.64,53.66,155700.0,38.9152,38.9224,38.8789,38.8934,155700.0
2013-07-05 13:50:00,53.65,53.66,53.61,53.64,165800.0,38.8862,38.8934,38.8572,38.8789,165800.0
2013-07-05 14:00:00,53.65,53.77,53.64,53.76,276700.0,38.8862,38.9732,38.8789,38.9659,276700.0
2013-07-05 14:10:00,53.76,53.87,53.75,53.76,398300.0,38.9659,39.0456,38.9587,38.9659,398300.0
2013-07-05 14:20:00,53.77,53.86,53.77,53.85,243200.0,38.9732,39.0384,38.9732,39.0312,243200.0
2013-07-05 14:30:00,53.86,53.93,53.83,53.9,308200.0,39.0384,39.0891,39.0167,39.0674,308200.0
2013-07-05 14:40:00,53.91,53.93,53.82,53.86,319600.0,39.0746,39.0891,39.0094,39.0384,319600.0
2013-07-05 14:50:00,53.86,53.95,53.84,53.95,356400.0,39.0384,39.1036,39.0239,39.1036,356400.0
2013-07-05 15:00:00,53.94,53.94,53.83,53.86,252000.0,39.0964,39.0964,39.0167,39.0384,252000.0
2013-07-05 15:10:00,53.86,53.93,53.84,53.89,317500.0,39.0384,39.0891,39.0239,39.0601,317500.0
2013-07-05 15:20:00,53.88,53.88,53.73,53.8,387800.0,39.0529,39.0529,38.9442,38.9949,387800.0
2013-07-05 15:30:00,53.8,53.9,53.77,53.88,350000.0,38.9949,39.0674,38.9732,39.0529,350000.0
2013-07-05 15:40:00,53.89,53.89,53.78,53.86,472000.0,39.0601,39.0601,38.9804,39.0384,472000.0
2013-07-05 15:50:00,53.86,54.0,53.85,53.98,1353500.0,39.0384,39.1399,39.0312,39.1254,1353500.0
2013-07-08 09:30:00,54.54,54.65,54.33,54.62,1385700.0,39.5313,39.611,39.3791,39.5893,1385700.0
2013-07-08 09:40:00,54.62,54.75,54.47,54.72,806500.0,39.5893,39.6835,39.4805,39.6617,806500.0
2013-07-08 09:50:00,54.72,54.8,54.6,54.72,607400.0,39.6617,39.7197,39.5748,39.6617,607400.0
2013-07-08 10:00:00,54.72,54.86,54.72,54.83,712000.0,39.6617,39.7632,39.6617,39.7415,712000.0
2013-07-08 10:10:00,54.83,54.91,54.65,54.71,586700.0,39.7415,39.7995,39.611,39.6545,586700.0
2013-07-08 10:20:00,54.7,54.73,54.55,54.58,622900.0,39.6472,39.669,39.5385,39.5603,622900.0
2013-07-08 10:30:00,54.58,54.69,54.58,54.65,488700.0,39.5603,39.64,39.5603,39.611,488700.0
2013-07-08 10:40:00,54.65,54.68,54.57,54.58,455600.0,39.611,39.6327,39.553,39.5603,455600.0
2013-07-08 10:50:00,54.59,54.62,54.54,54.57,368000.0,39.5675,39.5893,39.5313,39.553,368000.0
2013-07-08 11:00:00,54.56,54.59,54.45,54.51,350400.0,39.5458,39.5675,39.466,39.5095,350400.0
2013-07-08 11:10:00,54.5,54.56,54.35,54.35,369900.0,39.5023,39.5458,39.3936,39.3936,369900.0
2013-07-08 11:20:00,54.35,54.38,54.2,54.37,488500.0,39.3936,39.4153,39.2848,39.4081,488500.0
2013-07-08 11:30:00,54.38,54.39,54.25,54.25,320000.0,39.4153,39.4226,39.3211,39.3211,320000.0
2013-07-08 11:40:00,54.26,54.29,54.21,54.27,222100.0,39.3283,39.3501,39.2921,39.3356,222100.0
2013-07-08 11:50:00,54.26,54.28,54.16,54.23,341200.0,39.3283,39.3428,39.2558,39.3066,341200.0
2013-07-08 12:00:00,54.23,54.23,54.05,54.13,355900.0,39.3066,39.3066,39.1761,39.2341,355900.0
2013-07-08 12:10:00,54.12,54.17,54.06,54.13,386500.0,39.2269,39.2631,39.1834,39.2341,386500.0
2013-07-08 12:20:00,54.14,54.19,54.11,54.14,272400.0,39.2413,39.2776,39.2196,39.2413,272400.0
2013-07-08 12:30:00,54.15,54.21,54.13,54.18,285600.0,39.2486,39.2921,39.2341,39.2703,285600.0
2013-07-08 12:40:00,54.17,54.28,54.14,54.24,219500.0,39.2631,39.3428,39.2413,39.3138,219500.0
2013-07-08 12:50:00,54.24,54.31,54.19,54.24,199200.0,39.3138,39.3646,39.2776,39.3138,199200.0
2013-07-08 13:00:00,54.24,54.41,54.22,54.35,307800.0,39.3138,39.437,39.2993,39.3936,307800.0
2013-07-08 13:10:00,54.36,54.38,54.12,54.25,661400.0,39.4008,39.4153,39.2269,39.3211,661400.0
2013-07-08 13:20:00,54.26,54.28,54.18,54.26,201400.0,39.3283,39.3428,39.2703,39.3283,201400.0
2013-07-08 13:30:00,54.26,54.55,54.25,54.53,707800.0,39.3283,39.5385,39.3211,39.524,707800.0
2013-07-08 13:40:00,54.53,54.67,54.51,54.66,678100.0,39.524,39.6255,39.5095,39.6183,678100.0
2013-07-08 13:50:00,54.66,54.72,54.62,54.71,599300.0,39.6183,39.6617,39.5893,39.6545,599300.0
2013-07-08 14:00:00,54.71,54.77,54.58,54.75,619600.0,39.6545,39.698,39.5603,39.6835,619600.0
2013-07-08 14:10:00,54.75,54.8,54.74,54.79,629000.0,39.6835,39.7197,39.6762,39.7125,629000.0
2013-07-08 14:20:00,54.79,54.89,54.72,54.77,466800.0,39.7125,39.785,39.6617,39.698,466800.0
2013-07-08 14:30:00,54.76,54.86,54.75,54.83,372100.0,39.6907,39.7632,39.6835,39.7415,372100.0
2013-07-08 14:40:00,54.83,54.86,54.73,54.77,225400.0,39.7415,39.7632,39.669,39.698,225400.0
2013-07-08 14:50:00,54.76,54.85,54.75,54.76,236300.0,39.6907,39.756,39.6835,39.6907,236300.0
2013-07-08 15:00:00,54.76,54.78,54.69,54.73,267300.0,39.6907,39.7052,39.64,39.669,267300.0
2013-07-08 15:10:00,54.73,54.74,54.64,54.68,292800.0,39.669,39.6762,39.6038,39.6327,292800.0
2013-07-08 15:20:00,54.68,54.74,54.62,54.7,290700.0,39.6327,39.6762,39.5893,39.6472,290700.0
2013-07-08 15:30:00,54.7,54.76,54.63,54.72,405800.0,39.6472,39.6907,39.5965,39.6617,405800.0
2013-07-08 15:40:00,54.72,54.78,54.69,54.7,766600.0,39.6617,39.7052,39.64,39.6472,766600.0
2013-07-08 15:50:00,54.69,54.77,54.63,54.71,1417800.0,39.64,39.698,39.5965,39.6545,1417800.0
2013-07-09 09:30:00,55.05,55.11,54.81,54.93,1104900.0,39.9009,39.9444,39.727,39.814,1104900.0
2013-07-09 09:40:00,54.94,55.02,54.71,54.88,999900.0,39.8212,39.8792,39.6545,39.7777,999900.0
2013-07-09 09:50:00,54.9,54.91,54.65,54.74,506400.0,39.7922,39.7995,39.611,39.6762,506400.0
2013-07-09 10:00:00,54.75,54.77,54.19,54.49,1759600.0,39.6835,39.698,39.2776,39.495,1759600.0
2013-07-09 10:10:00,54.49,54.64,54.36,54.48,785200.0,39.495,39.6038,39.4008,39.4878,785200.0
2013-07-09 10:20:00,54.46,54.63,54.36,54.41,561500.0,39.4733,39.5965,39.4008,39.437,561500.0
2013-07-09 10:30:00,54.41,54.54,54.37,54.48,533500.0,39.437,39.5313,39.4081,39.4878,533500.0
2013-07-09 10:40:00,54.48,54.52,54.39,54.4,526500.0,39.4878,39.5168,39.4226,39.4298,526500.0
2013-07-09 10:50:00,54.42,54.54,54.35,54.5,614600.0,39.4443,39.5313,39.3936,39.5023,614600.0
2013-07-09 11:00:00,54.5,54.56,54.49,54.54,467600.0,39.5023,39.5458,39.495,39.5313,467600.0
2013-07-09 11:10:00,54.54,54.63,54.5,54.56,508800.0,39.5313,39.5965,39.5023,39.5458,508800.0
2013-07-09 11:20:00,54.57,54.62,54.52,54.61,218900.0,39.553,39.5893,39.5168,39.582,218900.0
2013-07-09 11:30:00,54.62,54.85,54.6,54.83,780700.0,39.5893,39.756,39.5748,39.7415,780700.0
2013-07-09 11:40:00,54.82,54.98,54.81,54.85,693000.0,39.7342,39.8502,39.727,39.756,693000.0
2013-07-09 11:50:00,54.85,54.88,54.78,54.82,227300.0,39.756,39.7777,39.7052,39.7342,227300.0
2013-07-09 12:00:00,54.83,54.83,54.74,54.79,191600.0,39.7415,39.7415,39.6762,39.7125,191600.0
2013-07-09 12:10:00,54.78,54.9,54.77,54.88,224700.0,39.7052,39.7922,39.698,39.7777,224700.0
2013-07-09 12:20:00,54.89,55.0,54.85,55.0,521500.0,39.785,39.8647,39.756,39.8647,521500.0
2013-07-09 12:30:00,55.0,55.04,54.97,54.98,381300.0,39.8647,39.8937,39.8429,39.8502,381300.0
2013-07-09 12:40:00,54.98,55.04,54.96,55.04,252300.0,39.8502,39.8937,39.8357,39.8937,252300.0
2013-07-09 12:50:00,55.04,55.1,55.0,55.1,448300.0,39.8937,39.9372,39.8647,39.9372,448300.0
2013-07-09 13:00:00,55.1,55.17,55.03,55.16,371500.0,39.9372,39.9879,39.8864,39.9807,371500.0
2013-07-09 13:10:00,55.16,55.16,55.0,55.02,275700.0,39.9807,39.9807,39.8647,39.8792,275700.0
2013-07-09 13:20:00,55.02,55.02,54.86,54.88,453000.0,39.8792,39.8792,39.7632,39.7777,453000.0
2013-07-09 13:30:00,54.88,54.95,54.82,54.86,266400.0,39.7777,39.8284,39.7342,39.7632,266400.0
2013-07-09 13:40:00,54.86,54.98,54.84,54.92,169200.0,39.7632,39.8502,39.7487,39.8067,169200.0
2013-07-09 13:50:00,54.93,55.0,54.91,54.96,192900.0,39.814,39.8647,39.7995,39.8357,192900.0
2013-07-09 14:00:00,54.95,54.98,54.9,54.95,247000.0,39.8284,39.8502,39.7922,39.8284,247000.0
2013-07-09 14:10:00,54.95,55.0,54.94,54.96,283400.0,39.8284,39.8647,39.8212,39.8357,283400.0
2013-07-09 14:20:00,54.96,55.0,54.94,54.98,277300.0,39.8357,39.8647,39.8212,39.8502,277300.0
2013-07-09 14:30:00,54.98,55.0,54.88,54.94,244700.0,39.8502,39.8647,39.7777,39.8212,244700.0
2013-07-09 14:40:00,54.94,54.98,54.91,54.96,171200.0,39.8212,39.8502,39.7995,39.8357,171200.0
2013-07-09 14:50:00,54.96,54.96,54.82,54.82,347200.0,39.8357,39.8357,39.7342,39.7342,347200.0
2013-07-09 15:00:00,54.82,54.86,54.77,54.85,340900.0,39.7342,39.7632,39.698,39.756,340900.0
2013-07-09 15:10:00,54.85,54.93,54.84,54.92,267200.0,39.756,39.814,39.7487,39.8067,267200.0
2013-07-09 15:20:00,54.91,54.97,54.87,54.91,275200.0,39.7995,39.8429,39.7705,39.7995,275200.0
2013-07-09 15:30:00,54.91,54.97,54.84,54.93,544200.0,39.7995,39.8429,39.7487,39.814,544200.0
2013-07-09 15:40:00,54.93,54.95,54.84,54.9,500600.0,39.814,39.8284,39.7487,39.7922,500600.0
2013-07-09 15:50:00,54.9,54.96,54.83,54.89,881500.0,39.7922,39.8357,39.7415,39.785,881500.0
2013-07-10 09:30:00,54.77,54.89,54.59,54.76,1145600.0,39.698,39.785,39.5675,39.6907,1145600.0
2013-07-10 09:40:00,54.75,55.15,54.74,54.94,836400.0,39.6835,39.9734,39.6762,39.8212,836400.0
2013-07-10 09:50:00,54.94,55.12,54.94,55.0,514700.0,39.8212,39.9517,39.8212,39.8647,514700.0
2013-07-10 10:00:00,54.99,55.04,54.85,54.9,462300.0,39.8574,39.8937,39.756,39.7922,462300.0
2013-07-10 10:10:00,54.89,54.91,54.7,54.74,365000.0,39.785,39.7995,39.6472,39.6762,365000.0
2013-07-10 10:20:00,54.74,54.76,54.57,54.59,486500.0,39.6762,39.6907,39.553,39.5675,486500.0
2013-07-10 10:30:00,54.59,54.6,54.44,54.52,622200.0,39.5675,39.5748,39.4588,39.5168,622200.0
2013-07-10 10:40:00,54.52,54.61,54.48,54.53,418500.0,39.5168,39.582,39.4878,39.524,418500.0
2013-07-10 10:50:00,54.52,54.67,54.52,54.64,284000.0,39.5168,39.6255,39.5168,39.6038,284000.0
2013-07-10 11:00:00,54.64,54.66,54.55,54.6,325600.0,39.6038,39.6183,39.5385,39.5748,325600.0
2013-07-10 11:10:00,54.61,54.67,54.53,54.6,254500.0,39.582,39.6255,39.524,39.5748,254500.0
2013-07-10 11:20:00,54.61,54.63,54.55,54.55,266400.0,39.582,39.5965,39.5385,39.5385,266400.0
2013-07-10 11:30:00,54.55,54.64,54.55,54.62,285400.0,39.5385,39.6038,39.5385,39.5893,285400.0
2013-07-10 11:40:00,54.63,54.75,54.62,54.66,391500.0,39.5965,39.6835,39.5893,39.6183,391500.0
2013-07-10 11:50:00,54.66,54.66,54.56,54.56,160000.0,39.6183,39.6183,39.5458,39.5458,160000.0
2013-07-10 12:00:00,54.56,54.58,54.53,54.55,237600.0,39.5458,39.5603,39.524,39.5385,237600.0
2013-07-10 12:10:00,54.55,54.61,54.54,54.55,131200.0,39.5385,39.582,39.5313,39.5385,131200.0
2013-07-10 12:20:00,54.54,54.57,54.46,54.5,184700.0,39.5313,39.553,39.4733,39.5023,184700.0
2013-07-10 12:30:00,54.5,54.53,54.47,54.53,166800.0,39.5023,39.524,39.4805,39.524,166800.0
2013-07-10 12:40:00,54.53,54.53,54.48,54.5,212000.0,39.524,39.524,39.4878,39.5023,212000.0
2013-07-10 12:50:00,54.5,54.64,54.5,54.64,310300.0,39.5023,39.6038,39.5023,39.6038,310300.0
2013-07-10 13:00:00,54.63,54.65,54.54,54.54,182800.0,39.5965,39.611,39.5313,39.5313,182800.0
2013-07-10 13:10:00,54.54,54.64,54.51,54.64,189600.0,39.5313,39.6038,39.5095,39.6038,189600.0
2013-07-10 13:20:00,54.63,54.73,54.63,54.72,236600.0,39.5965,39.669,39.5965,39.6617,236600.0
2013-07-10 13:30:00,54.72,54.75,54.68,54.69,156400.0,39.6617,39.6835,39.6327,39.64,156400.0
2013-07-10 13:40:00,54.69,54.72,54.64,54.69,163300.0,39.64,39.6617,39.6038,39.64,163300.0
2013-07-10 13:50:00,54.68,54.72,54.6,54.6,188900.0,39.6327,39.6617,39.5748,39.5748,188900.0
2013-07-10 14:00:00,54.6,54.99,54.54,54.86,1154200.0,39.5748,39.8574,39.5313,39.7632,1154200.0
2013-07-10 14:10:00,54.86,55.05,54.81,55.02,709100.0,39.7632,39.9009,39.727,39.8792,709100.0
2013-07-10 14:20:00,55.02,55.06,54.85,54.88,402200.0,39.8792,39.9082,39.756,39.7777,402200.0
2013-07-10 14:30:00,54.88,54.94,54.74,54.78,316700.0,39.7777,39.8212,39.6762,39.7052,316700.0
2013-07-10 14:40:00,54.78,54.84,54.63,54.68,303400.0,39.7052,39.7487,39.5965,39.6327,303400.0
2013-07-10 14:50:00,54.68,54.75,54.61,54.68,316700.0,39.6327,39.6835,39.582,39.6327,316700.0
2013-07-10 15:00:00,54.68,54.77,54.6,54.61,296000.0,39.6327,39.698,39.5748,39.582,296000.0
2013-07-10 15:10:00,54.61,54.7,54.57,54.69,367700.0,39.582,39.6472,39.553,39.64,367700.0
2013-07-10 15:20:00,54.68,54.91,54.68,54.81,407100.0,39.6327,39.7995,39.6327,39.727,407100.0
2013-07-10 15:30:00,54.81,54.82,54.72,54.8,339700.0,39.727,39.7342,39.6617,39.7197,339700.0
2013-07-10 15:40:00,54.81,54.87,54.78,54.82,421100.0,39.727,39.7705,39.7052,39.7342,421100.0
2013-07-10 15:50:00,54.83,54.86,54.74,54.84,923300.0,39.7415,39.7632,39.6762,39.7487,923300.0
2013-07-11 09:30:00,55.84,55.87,55.33,55.55,1858700.0,40.4735,40.4953,40.1039,40.2633,1858700.0
2013-07-11 09:40:00,55.55,55.62,55.08,55.1,1315400.0,40.2633,40.3141,39.9227,39.9372,1315400.0
2013-07-11 09:50:00,55.1,55.31,55.01,55.03,840000.0,39.9372,40.0894,39.8719,39.8864,840000.0
2013-07-11 10:00:00,55.03,55.08,54.72,54.76,922500.0,39.8864,39.9227,39.6617,39.6907,922500.0
2013-07-11 10:10:00,54.76,54.92,54.67,54.86,797200.0,39.6907,39.8067,39.6255,39.7632,797200.0
2013-07-11 10:20:00,54.85,54.9,54.6,54.72,589300.0,39.756,39.7922,39.5748,39.6617,589300.0
2013-07-11 10:30:00,54.72,54.72,54.58,54.6,628900.0,39.6617,39.6617,39.5603,39.5748,628900.0
2013-07-11 10:40:00,54.6,54.7,54.55,54.68,600600.0,39.5748,39.6472,39.5385,39.6327,600600.0
2013-07-11 10:50:00,54.68,54.84,54.65,54.8,476700.0,39.6327,39.7487,39.611,39.7197,476700.0
2013-07-11 11:00:00,54.8,54.98,54.79,54.92,490900.0,39.7197,39.8502,39.7125,39.8067,490900.0
2013-07-11 11:10:00,54.91,54.98,54.87,54.96,319100.0,39.7995,39.8502,39.7705,39.8357,319100.0
2013-07-11 11:20:00,54.97,55.04,54.91,55.02,435300.0,39.8429,39.8937,39.7995,39.8792,435300.0
2013-07-11 11:30:00,55.03,55.04,54.85,54.85,447000.0,39.8864,39.8937,39.756,39.756,447000.0
2013-07-11 11:40:00,54.84,54.89,54.82,54.87,304600.0,39.7487,39.785,39.7342,39.7705,304600.0
2013-07-11 11:50:00,54.87,54.94,54.85,54.94,329600.0,39.7705,39.8212,39.756,39.8212,329600.0
2013-07-11 12:00:00,54.94,54.94,54.8,54.88,378800.0,39.8212,39.8212,39.7197,39.7777,378800.0
2013-07-11 12:10:00,54.87,54.96,54.87,54.92,193000.0,39.7705,39.8357,39.7705,39.8067,193000.0
2013-07-11 12:20:00,54.91,54.97,54.86,54.9,268100.0,39.7995,39.8429,39.7632,39.7922,268100.0
2013-07-11 12:30:00,54.89,54.9,54.8,54.84,237400.0,39.785,39.7922,39.7197,39.7487,237400.0
2013-07-11 12:40:00,54.83,54.91,54.83,54.88,177700.0,39.7415,39.7995,39.7415,39.7777,177700.0
2013-07-11 12:50:00,54.89,54.89,54.86,54.88,145400.0,39.785,39.785,39.7632,39.7777,145400.0
2013-07-11 13:00:00,54.88,54.89,54.86,54.87,203300.0,39.7777,39.785,39.7632,39.7705,203300.0
2013-07-11 13:10:00,54.86,54.89,54.84,54.88,169500.0,39.7632,39.785,39.7487,39.7777,169500.0
2013-07-11 13:20:00,54.88,54.88,54.85,54.86,186600.0,39.7777,39.7777,39.756,39.7632,186600.0
2013-07-11 13:30:00,54.86,54.87,54.82,54.84,192300.0,39.7632,39.7705,39.7342,39.7487,192300.0
2013-07-11 13:40:00,54.84,54.88,54.77,54.81,307300.0,39.7487,39.7777,39.698,39.727,307300.0
2013-07-11 13:50:00,54.81,54.88,54.81,54.86,180500.0,39.727,39.7777,39.727,39.7632,180500.0
2013-07-11 14:00:00,54.87,54.87,54.81,54.81,187600.0,39.7705,39.7705,39.727,39.727,187600.0
2013-07-11 14:10:00,54.81,54.98,54.81,54.97,217900.0,39.727,39.8502,39.727,39.8429,217900.0
2013-07-11 14:20:00,54.97,55.14,54.97,55.12,524200.0,39.8429,39.9662,39.8429,39.9517,524200.0
2013-07-11 14:30:00,55.11,55.13,55.07,55.1,453900.0,39.9444,39.9589,39.9154,39.9372,453900.0
2013-07-11 14:40:00,55.1,55.18,55.07,55.18,343000.0,39.9372,39.9952,39.9154,39.9952,343000.0
2013-07-11 14:50:00,55.17,55.25,55.08,55.15,434800.0,39.9879,40.0459,39.9227,39.9734,434800.0
2013-07-11 15:00:00,55.15,55.21,55.07,55.09,369200.0,39.9734,40.0169,39.9154,39.9299,369200.0
2013-07-11 15:10:00,55.09,55.12,55.03,55.11,417800.0,39.9299,39.9517,39.8864,39.9444,417800.0
2013-07-11 15:20:00,55.11,55.2,55.1,55.15,393900.0,39.9444,40.0097,39.9372,39.9734,393900.0
2013-07-11 15:30:00,55.15,55.16,55.05,55.15,558300.0,39.9734,39.9807,39.9009,39.9734,558300.0
2013-07-11 15:40:00,55.16,55.24,55.15,55.19,731000.0,39.9807,40.0386,39.9734,40.0024,731000.0
2013-07-11 15:50:00,55.19,55.23,55.14,55.17,1675300.0,40.0024,40.0314,39.9662,39.9879,1675300.0
2013-07-12 09:30:00,55.51,55.79,55.16,55.26,3214800.0,40.2343,40.4373,39.9807,40.0531,3214800.0
2013-07-12 09:40:00,55.27,55.85,55.26,55.55,3007800.0,40.0604,40.4808,40.0531,40.2633,3007800.0
2013-07-12 09:50:00,55.55,55.63,55.41,55.49,1244600.0,40.2633,40.3213,40.1619,40.2198,1244600.0
2013-07-12 10:00:00,55.49,55.53,55.2,55.27,1198500.0,40.2198,40.2488,40.0097,40.0604,1198500.0
2013-07-12 10:10:00,55.27,55.46,55.07,55.41,1468800.0,40.0604,40.1981,39.9154,40.1619,1468800.0
2013-07-12 10:20:00,55.41,55.58,55.39,55.47,856300.0,40.1619,40.2851,40.1474,40.2053,856300.0
2013-07-12 10:30:00,55.47,55.51,55.36,55.46,745300.0,40.2053,40.2343,40.1256,40.1981,745300.0
2013-07-12 10:40:00,55.46,55.49,55.34,55.47,765800.0,40.1981,40.2198,40.1111,40.2053,765800.0
2013-07-12 10:50:00,55.47,55.55,55.26,55.28,733400.0,40.2053,40.2633,40.0531,40.0676,733400.0
2013-07-12 11:00:00,55.27,55.38,55.26,55.3,406400.0,40.0604,40.1401,40.0531,40.0821,406400.0
2013-07-12 11:10:00,55.3,55.36,55.25,55.32,453200.0,40.0821,40.1256,40.0459,40.0966,453200.0
2013-07-12 11:20:00,55.33,55.46,55.32,55.39,679000.0,40.1039,40.1981,40.0966,40.1474,679000.0
2013-07-12 11:30:00,55.39,55.42,55.28,55.28,368300.0,40.1474,40.1691,40.0676,40.0676,368300.0
2013-07-12 11:40:00,55.28,55.36,55.2,55.24,293700.0,40.0676,40.1256,40.0097,40.0386,293700.0
2013-07-12 11:50:00,55.24,55.26,55.07,55.15,574000.0,40.0386,40.0531,39.9154,39.9734,574000.0
2013-07-12 12:00:00,55.16,55.27,55.12,55.25,423400.0,39.9807,40.0604,39.9517,40.0459,423400.0
2013-07-12 12:10:00,55.25,55.27,55.16,55.27,306900.0,40.0459,40.0604,39.9807,40.0604,306900.0
2013-07-12 12:20:00,55.27,55.28,55.19,55.25,397100.0,40.0604,40.0676,40.0024,40.0459,397100.0
2013-07-12 12:30:00,55.25,55.28,55.18,55.28,210800.0,40.0459,40.0676,39.9952,40.0676,210800.0
2013-07-12 12:40:00,55.27,55.38,55.27,55.33,375300.0,40.0604,40.1401,40.0604,40.1039,375300.0
2013-07-12 12:50:00,55.32,55.35,55.28,55.34,242200.0,40.0966,40.1184,40.0676,40.1111,242200.0
2013-07-12 13:00:00,55.34,55.36,55.25,55.29,369800.0,40.1111,40.1256,40.0459,40.0749,369800.0
2013-07-12 13:10:00,55.3,55.31,55.22,55.26,164100.0,40.0821,40.0894,40.0241,40.0531,164100.0
2013-07-12 13:20:00,55.27,55.35,55.26,55.32,207900.0,40.0604,40.1184,40.0531,40.0966,207900.0
2013-07-12 13:30:00,55.32,55.36,55.26,55.28,184600.0,40.0966,40.1256,40.0531,40.0676,184600.0
2013-07-12 13:40:00,55.28,55.3,55.23,55.29,210300.0,40.0676,40.0821,40.0314,40.0749,210300.0
2013-07-12 13:50:00,55.29,55.29,55.2,55.24,199400.0,40.0749,40.0749,40.0097,40.0386,199400.0
2013-07-12 14:00:00,55.23,55.24,55.04,55.06,563700.0,40.0314,40.0386,39.8937,39.9082,563700.0
2013-07-12 14:10:00,55.05,55.06,54.96,55.0,607000.0,39.9009,39.9082,39.8357,39.8647,607000.0
2013-07-12 14:20:00,54.99,55.08,54.97,55.04,424600.0,39.8574,39.9227,39.8429,39.8937,424600.0
2013-07-12 14:30:00,55.04,55.05,54.95,54.95,285700.0,39.8937,39.9009,39.8284,39.8284,285700.0
2013-07-12 14:40:00,54.95,55.01,54.89,55.01,378800.0,39.8284,39.8719,39.785,39.8719,378800.0
2013-07-12 14:50:00,55.01,55.01,54.95,54.95,256600.0,39.8719,39.8719,39.8284,39.8284,256600.0
2013-07-12 15:00:00,54.94,54.95,54.87,54.87,351000.0,39.8212,39.8284,39.7705,39.7705,351000.0
2013-07-12 15:10:00,54.88,54.88,54.8,54.82,514800.0,39.7777,39.7777,39.7197,39.7342,514800.0
2013-07-12 15:20:00,54.83,54.93,54.8,54.89,598300.0,39.7415,39.814,39.7197,39.785,598300.0
2013-07-12 15:30:00,54.9,54.9,54.75,54.85,1128900.0,39.7922,39.7922,39.6835,39.756,1128900.0
2013-07-12 15:40:00,54.85,54.97,54.81,54.96,1187000.0,39.756,39.8429,39.727,39.8357,1187000.0
2013-07-12 15:50:00,54.95,55.02,54.88,54.95,2301700.0,39.8284,39.8792,39.7777,39.8284,2301700.0
2013-07-15 09:30:00,55.49,55.5,54.99,54.99,2066500.0,40.2198,40.2271,39.8574,39.8574,2066500.0
2013-07-15 09:40:00,55.0,55.08,54.86,54.87,1441100.0,39.8647,39.9227,39.7632,39.7705,1441100.0
2013-07-15 09:50:00,54.86,54.94,54.78,54.82,966100.0,39.7632,39.8212,39.7052,39.7342,966100.0
2013-07-15 10:00:00,54.83,54.88,54.66,54.72,1119700.0,39.7415,39.7777,39.6183,39.6617,1119700.0
2013-07-15 10:10:00,54.72,54.78,54.68,54.72,775900.0,39.6617,39.7052,39.6327,39.6617,775900.0
2013-07-15 10:20:00,54.72,54.75,54.64,54.64,645000.0,39.6617,39.6835,39.6038,39.6038,645000.0
2013-07-15 10:30:00,54.65,54.75,54.64,54.7,691000.0,39.611,39.6835,39.6038,39.6472,691000.0
2013-07-15 10:40:00,54.7,54.73,54.63,54.64,540600.0,39.6472,39.669,39.5965,39.6038,540600.0
2013-07-15 10:50:00,54.64,54.78,54.63,54.78,511800.0,39.6038,39.7052,39.5965,39.7052,511800.0
2013-07-15 11:00:00,54.77,54.81,54.77,54.79,493700.0,39.698,39.727,39.698,39.7125,493700.0
2013-07-15 11:10:00,54.78,54.8,54.74,54.74,350400.0,39.7052,39.7197,39.6762,39.6762,350400.0
2013-07-15 11:20:00,54.74,54.76,54.69,54.7,362000.0,39.6762,39.6907,39.64,39.6472,362000.0
2013-07-15 11:30:00,54.7,54.72,54.67,54.7,455200.0,39.6472,39.6617,39.6255,39.6472,455200.0
2013-07-15 11:40:00,54.7,54.71,54.6,54.65,543000.0,39.6472,39.6545,39.5748,39.611,543000.0
2013-07-15 11:50:00,54.66,54.75,54.65,54.73,386400.0,39.6183,39.6835,39.611,39.669,386400.0
2013-07-15 12:00:00,54.72,54.73,54.69,54.7,294300.0,39.6617,39.669,39.64,39.6472,294300.0
2013-07-15 12:10:00,54.7,54.73,54.67,54.7,443600.0,39.6472,39.669,39.6255,39.6472,443600.0
2013-07-15 12:20:00,54.7,54.71,54.68,54.7,375500.0,39.6472,39.6545,39.6327,39.6472,375500.0
2013-07-15 12:30:00,54.7,54.71,54.68,54.7,417600.0,39.6472,39.6545,39.6327,39.6472,417600.0
2013-07-15 12:40:00,54.69,54.72,54.68,54.69,750700.0,39.64,39.6617,39.6327,39.64,750700.0
2013-07-15 12:50:00,54.69,54.72,54.65,54.7,349800.0,39.64,39.6617,39.611,39.6472,349800.0
2013-07-15 13:00:00,54.69,54.73,54.68,54.73,306200.0,39.64,39.669,39.6327,39.669,306200.0
2013-07-15 13:10:00,54.73,54.78,54.71,54.71,447100.0,39.669,39.7052,39.6545,39.6545,447100.0
2013-07-15 13:20:00,54.71,54.72,54.69,54.7,235100.0,39.6545,39.6617,39.64,39.6472,235100.0
2013-07-15 13:30:00,54.7,54.73,54.69,54.71,338000.0,39.6472,39.669,39.64,39.6545,338000.0
2013-07-15 13:40:00,54.71,54.75,54.69,54.73,644600.0,39.6545,39.6835,39.64,39.669,644600.0
2013-07-15 13:50:00,54.73,54.74,54.67,54.67,391000.0,39.669,39.6762,39.6255,39.6255,391000.0
2013-07-15 14:00:00,54.67,54.75,54.67,54.71,484200.0,39.6255,39.6835,39.6255,39.6545,484200.0
2013-07-15 14:10:00,54.71,54.72,54.7,54.7,806800.0,39.6545,39.6617,39.6472,39.6472,806800.0
2013-07-15 14:20:00,54.7,54.73,54.69,54.71,480600.0,39.6472,39.669,39.64,39.6545,480600.0
2013-07-15 14:30:00,54.71,54.73,54.7,54.73,327000.0,39.6545,39.669,39.6472,39.669,327000.0
2013-07-15 14:40:00,54.73,54.81,54.73,54.8,743400.0,39.669,39.727,39.669,39.7197,743400.0
2013-07-15 14:50:00,54.8,54.82,54.71,54.73,486700.0,39.7197,39.7342,39.6545,39.669,486700.0
2013-07-15 15:00:00,54.73,54.81,54.72,54.8,346700.0,39.669,39.727,39.6617,39.7197,346700.0
2013-07-15 15:10:00,54.81,54.89,54.8,54.86,445300.0,39.727,39.785,39.7197,39.7632,445300.0
2013-07-15 15:20:00,54.87,54.93,54.85,54.9,799300.0,39.7705,39.814,39.756,39.7922,799300.0
2013-07-15 15:30:00,54.9,54.93,54.86,54.91,549900.0,39.7922,39.814,39.7632,39.7995,549900.0
2013-07-15 15:40:00,54.91,54.97,54.89,54.96,1002800.0,39.7995,39.8429,39.785,39.8357,1002800.0
2013-07-15 15:50:00,54.95,54.96,54.9,54.9,1122800.0,39.8284,39.8357,39.7922,39.7922,1122800.0
2013-07-16 09:30:00,54.9,55.23,54.9,55.11,1288200.0,39.7922,40.0314,39.7922,39.9444,1288200.0
2013-07-16 09:40:00,55.11,55.12,55.03,55.06,506200.0,39.9444,39.9517,39.8864,39.9082,506200.0
2013-07-16 09:50:00,55.07,55.22,55.06,55.2,596100.0,39.9154,40.0241,39.9082,40.0097,596100.0
2013-07-16 10:00:00,55.2,55.36,55.19,55.32,642100.0,40.0097,40.1256,40.0024,40.0966,642100.0
2013-07-16 10:10:00,55.32,55.41,55.26,55.39,932800.0,40.0966,40.1619,40.0531,40.1474,932800.0
2013-07-16 10:20:00,55.38,55.4,55.24,55.26,586300.0,40.1401,40.1546,40.0386,40.0531,586300.0
2013-07-16 10:30:00,55.27,55.36,55.2,55.33,578300.0,40.0604,40.1256,40.0097,40.1039,578300.0
2013-07-16 10:40:00,55.33,55.34,55.26,55.31,367300.0,40.1039,40.1111,40.0531,40.0894,367300.0
2013-07-16 10:50:00,55.31,55.32,55.13,55.13,539900.0,40.0894,40.0966,39.9589,39.9589,539900.0
2013-07-16 11:00:00,55.14,55.14,55.03,55.08,1135200.0,39.9662,39.9662,39.8864,39.9227,1135200.0
2013-07-16 11:10:00,55.08,55.14,55.08,55.14,485100.0,39.9227,39.9662,39.9227,39.9662,485100.0
2013-07-16 11:20:00,55.13,55.14,54.99,55.0,770900.0,39.9589,39.9662,39.8574,39.8647,770900.0
2013-07-16 11:30:00,54.99,55.04,54.95,55.04,732600.0,39.8574,39.8937,39.8284,39.8937,732600.0
2013-07-16 11:40:00,55.04,55.06,54.78,54.81,711700.0,39.8937,39.9082,39.7052,39.727,711700.0
2013-07-16 11:50:00,54.81,55.02,54.8,55.01,455800.0,39.727,39.8792,39.7197,39.8719,455800.0
2013-07-16 12:00:00,55.02,55.03,54.91,55.03,342000.0,39.8792,39.8864,39.7995,39.8864,342000.0
2013-07-16 12:10:00,55.02,55.04,54.96,55.0,198800.0,39.8792,39.8937,39.8357,39.8647,198800.0
2013-07-16 12:20:00,54.99,55.03,54.94,55.01,199000.0,39.8574,39.8864,39.8212,39.8719,199000.0
2013-07-16 12:30:00,55.01,55.03,55.0,55.02,202000.0,39.8719,39.8864,39.8647,39.8792,202000.0
2013-07-16 12:40:00,55.02,55.03,54.96,54.99,263500.0,39.8792,39.8864,39.8357,39.8574,263500.0
2013-07-16 12:50:00,54.99,55.03,54.98,54.99,167200.0,39.8574,39.8864,39.8502,39.8574,167200.0
2013-07-16 13:00:00,54.99,55.0,54.82,54.84,209300.0,39.8574,39.8647,39.7342,39.7487,209300.0
2013-07-16 13:10:00,54.84,54.87,54.8,54.87,207700.0,39.7487,39.7705,39.7197,39.7705,207700.0
2013-07-16 13:20:00,54.86,54.89,54.84,54.87,155200.0,39.7632,39.785,39.7487,39.7705,155200.0
2013-07-16 13:30:00,54.86,54.96,54.84,54.96,173300.0,39.7632,39.8357,39.7487,39.8357,173300.0
2013-07-16 13:40:00,54.96,55.0,54.9,54.9,158900.0,39.8357,39.8647,39.7922,39.7922,158900.0
2013-07-16 13:50:00,54.9,54.99,54.9,54.99,196000.0,39.7922,39.8574,39.7922,39.8574,196000.0
2013-07-16 14:00:00,54.98,55.07,54.98,55.04,370800.0,39.8502,39.9154,39.8502,39.8937,370800.0
2013-07-16 14:10:00,55.05,55.13,55.01,55.1,354100.0,39.9009,39.9589,39.8719,39.9372,354100.0
2013-07-16 14:20:00,55.11,55.15,55.09,55.15,185100.0,39.9444,39.9734,39.9299,39.9734,185100.0
2013-07-16 14:30:00,55.15,55.15,55.1,55.14,238300.0,39.9734,39.9734,39.9372,39.9662,238300.0
2013-07-16 14:40:00,55.15,55.21,55.12,55.17,281000.0,39.9734,40.0169,39.9517,39.9879,281000.0
2013-07-16 14:50:00,55.18,55.2,55.09,55.09,288700.0,39.9952,40.0097,39.9299,39.9299,288700.0
2013-07-16 15:00:00,55.09,55.1,55.06,55.07,327300.0,39.9299,39.9372,39.9082,39.9154,327300.0
2013-07-16 15:10:00,55.07,55.09,54.99,54.99,330500.0,39.9154,39.9299,39.8574,39.8574,330500.0
2013-07-16 15:20:00,54.99,55.06,54.99,55.02,306400.0,39.8574,39.9082,39.8574,39.8792,306400.0
2013-07-16 15:30:00,55.03,55.09,54.99,55.03,329600.0,39.8864,39.9299,39.8574,39.8864,329600.0
2013-07-16 15:40:00,55.03,55.09,55.01,55.06,384200.0,39.8864,39.9299,39.8719,39.9082,384200.0
2013-07-16 15:50:00,55.07,55.07,54.97,55.01,1120800.0,39.9154,39.9154,39.8429,39.8719,1120800.0
2013-07-17 09:30:00,55.05,55.2,54.95,55.04,1318300.0,39.9009,40.0097,39.8284,39.8937,1318300.0
2013-07-17 09:40:00,55.04,55.2,55.02,55.07,1079700.0,39.8937,40.0097,39.8792,39.9154,1079700.0
2013-07-17 09:50:00,55.07,55.11,54.84,55.08,975100.0,39.9154,39.9444,39.7487,39.9227,975100.0
2013-07-17 10:00:00,55.08,55.14,55.0,55.03,701400.0,39.9227,39.9662,39.8647,39.8864,701400.0
2013-07-17 10:10:00,55.04,55.14,55.03,55.11,532500.0,39.8937,39.9662,39.8864,39.9444,532500.0
2013-07-17 10:20:00,55.1,55.18,55.09,55.17,351000.0,39.9372,39.9952,39.9299,39.9879,351000.0
2013-07-17 10:30:00,55.18,55.32,55.16,55.27,540200.0,39.9952,40.0966,39.9807,40.0604,540200.0
2013-07-17 10:40:00,55.26,55.3,55.16,55.17,601900.0,40.0531,40.0821,39.9807,39.9879,601900.0
2013-07-17 10:50:00,55.16,55.31,55.14,55.3,430700.0,39.9807,40.0894,39.9662,40.0821,430700.0
2013-07-17 11:00:00,55.31,55.41,55.3,55.33,580100.0,40.0894,40.1619,40.0821,40.1039,580100.0
2013-07-17 11:10:00,55.34,55.48,55.31,55.48,537900.0,40.1111,40.2126,40.0894,40.2126,537900.0
2013-07-17 11:20:00,55.48,55.5,55.36,55.41,637900.0,40.2126,40.2271,40.1256,40.1619,637900.0
2013-07-17 11:30:00,55.41,55.43,55.33,55.37,530800.0,40.1619,40.1764,40.1039,40.1329,530800.0
2013-07-17 11:40:00,55.36,55.38,55.32,55.36,183900.0,40.1256,40.1401,40.0966,40.1256,183900.0
2013-07-17 11:50:00,55.36,55.37,55.28,55.33,452700.0,40.1256,40.1329,40.0676,40.1039,452700.0
2013-07-17 12:00:00,55.35,55.37,55.31,55.33,176600.0,40.1184,40.1329,40.0894,40.1039,176600.0
2013-07-17 12:10:00,55.34,55.5,55.34,55.49,478900.0,40.1111,40.2271,40.1111,40.2198,478900.0
2013-07-17 12:20:00,55.49,55.5,55.46,55.47,309900.0,40.2198,40.2271,40.1981,40.2053,309900.0
2013-07-17 12:30:00,55.47,55.5,55.44,55.45,320000.0,40.2053,40.2271,40.1836,40.1909,320000.0
2013-07-17 12:40:00,55.45,55.51,55.42,55.42,407100.0,40.1909,40.2343,40.1691,40.1691,407100.0
2013-07-17 12:50:00,55.42,55.48,55.42,55.46,171700.0,40.1691,40.2126,40.1691,40.1981,171700.0
2013-07-17 13:00:00,55.46,55.5,55.43,55.49,204600.0,40.1981,40.2271,40.1764,40.2198,204600.0
2013-07-17 13:10:00,55.5,55.58,55.48,55.56,350400.0,40.2271,40.2851,40.2126,40.2706,350400.0
2013-07-17 13:20:00,55.56,55.58,55.4,55.42,334200.0,40.2706,40.2851,40.1546,40.1691,334200.0
2013-07-17 13:30:00,55.43,55.43,55.36,55.41,266800.0,40.1764,40.1764,40.1256,40.1619,266800.0
2013-07-17 13:40:00,55.4,55.49,55.39,55.48,242800.0,40.1546,40.2198,40.1474,40.2126,242800.0
2013-07-17 13:50:00,55.48,55.52,55.44,55.52,279400.0,40.2126,40.2416,40.1836,40.2416,279400.0
2013-07-17 14:00:00,55.51,55.54,55.46,55.49,247500.0,40.2343,40.2561,40.1981,40.2198,247500.0
2013-07-17 14:10:00,55.48,55.49,55.33,55.34,324700.0,40.2126,40.2198,40.1039,40.1111,324700.0
2013-07-17 14:20:00,55.34,55.38,55.3,55.34,324100.0,40.1111,40.1401,40.0821,40.1111,324100.0
2013-07-17 14:30:00,55.34,55.34,55.27,55.28,335000.0,40.1111,40.1111,40.0604,40.0676,335000.0
2013-07-17 14:40:00,55.28,55.29,55.18,55.22,388500.0,40.0676,40.0749,39.9952,40.0241,388500.0
2013-07-17 14:50:00,55.22,55.25,55.18,55.23,208500.0,40.0241,40.0459,39.9952,40.0314,208500.0
2013-07-17 15:00:00,55.23,55.26,55.19,55.24,223000.0,40.0314,40.0531,40.0024,40.0386,223000.0
2013-07-17 15:10:00,55.24,55.27,55.19,55.27,214800.0,40.0386,40.0604,40.0024,40.0604,214800.0
2013-07-17 15:20:00,55.26,55.29,55.22,55.24,306000.0,40.0531,40.0749,40.0241,40.0386,306000.0
2013-07-17 15:30:00,55.23,55.25,55.12,55.16,468100.0,40.0314,40.0459,39.9517,39.9807,468100.0
2013-07-17 15:40:00,55.15,55.26,55.14,55.2,434100.0,39.9734,40.0531,39.9662,40.0097,434100.0
2013-07-17 15:50:00,55.2,55.3,55.16,55.26,1403200.0,40.0097,40.0821,39.9807,40.0531,1403200.0
2013-07-18 09:30:00,55.53,55.78,55.49,55.77,1290100.0,40.2488,40.43,40.2198,40.4228,1290100.0
2013-07-18 09:40:00,55.77,55.81,55.65,55.65,1029900.0,40.4228,40.4518,40.3358,40.3358,1029900.0
2013-07-18 09:50:00,55.66,55.8,55.6,55.78,871800.0,40.3431,40.4445,40.2996,40.43,871800.0
2013-07-18 10:00:00,55.79,55.91,55.75,55.9,729600.0,40.4373,40.5243,40.4083,40.517,729600.0
2013-07-18 10:10:00,55.9,55.99,55.83,55.98,1398100.0,40.517,40.5823,40.4663,40.575,1398100.0
2013-07-18 10:20:00,55.98,56.09,55.9,56.04,1713300.0,40.575,40.6547,40.517,40.6185,1713300.0
2013-07-18 10:30:00,56.05,56.1,55.85,55.95,874200.0,40.6257,40.662,40.4808,40.5533,874200.0
2013-07-18 10:40:00,55.95,56.08,55.95,56.08,488800.0,40.5533,40.6475,40.5533,40.6475,488800.0
2013-07-18 10:50:00,56.08,56.15,55.99,56.09,682600.0,40.6475,40.6982,40.5823,40.6547,682600.0
2013-07-18 11:00:00,56.1,56.14,56.05,56.13,582600.0,40.662,40.691,40.6257,40.6837,582600.0
2013-07-18 11:10:00,56.14,56.18,56.1,56.13,398800.0,40.691,40.72,40.662,40.6837,398800.0
2013-07-18 11:20:00,56.13,56.14,56.08,56.12,273900.0,40.6837,40.691,40.6475,40.6765,273900.0
2013-07-18 11:30:00,56.12,56.19,56.09,56.17,462700.0,40.6765,40.7272,40.6547,40.7127,462700.0
2013-07-18 11:40:00,56.18,56.2,56.12,56.12,357100.0,40.72,40.7345,40.6765,40.6765,357100.0
2013-07-18 11:50:00,56.12,56.17,56.08,56.11,386600.0,40.6765,40.7127,40.6475,40.6692,386600.0
2013-07-18 12:00:00,56.11,56.16,56.05,56.14,511100.0,40.6692,40.7055,40.6257,40.691,511100.0
2013-07-18 12:10:00,56.13,56.25,56.12,56.2,473400.0,40.6837,40.7707,40.6765,40.7345,473400.0
2013-07-18 12:20:00,56.21,56.25,56.18,56.2,747000.0,40.7417,40.7707,40.72,40.7345,747000.0
2013-07-18 12:30:00,56.21,56.24,56.19,56.23,194900.0,40.7417,40.7635,40.7272,40.7562,194900.0
2013-07-18 12:40:00,56.22,56.25,56.17,56.25,340700.0,40.749,40.7707,40.7127,40.7707,340700.0
2013-07-18 12:50:00,56.24,56.27,56.16,56.23,311900.0,40.7635,40.7852,40.7055,40.7562,311900.0
2013-07-18 13:00:00,56.23,56.32,56.22,56.3,473800.0,40.7562,40.8214,40.749,40.8069,473800.0
2013-07-18 13:10:00,56.3,56.34,56.23,56.24,305700.0,40.8069,40.8359,40.7562,40.7635,305700.0
2013-07-18 13:20:00,56.23,56.27,56.18,56.24,340600.0,40.7562,40.7852,40.72,40.7635,340600.0
2013-07-18 13:30:00,56.24,56.3,56.23,56.29,279900.0,40.7635,40.8069,40.7562,40.7997,279900.0
2013-07-18 13:40:00,56.3,56.35,56.29,56.33,239900.0,40.8069,40.8432,40.7997,40.8287,239900.0
2013-07-18 13:50:00,56.32,56.4,56.29,56.36,365900.0,40.8214,40.8794,40.7997,40.8504,365900.0
2013-07-18 14:00:00,56.35,56.42,56.31,56.41,448800.0,40.8432,40.8939,40.8142,40.8867,448800.0
2013-07-18 14:10:00,56.41,56.49,56.39,56.45,575900.0,40.8867,40.9447,40.8722,40.9157,575900.0
2013-07-18 14:20:00,56.46,56.53,56.45,56.51,479900.0,40.9229,40.9737,40.9157,40.9592,479900.0
2013-07-18 14:30:00,56.5,56.53,56.42,56.44,410800.0,40.9519,40.9737,40.8939,40.9084,410800.0
2013-07-18 14:40:00,56.43,56.47,56.37,56.38,338700.0,40.9012,40.9302,40.8577,40.8649,338700.0
2013-07-18 14:50:00,56.38,56.42,56.32,56.42,422000.0,40.8649,40.8939,40.8214,40.8939,422000.0
2013-07-18 15:00:00,56.42,56.43,56.34,56.35,431900.0,40.8939,40.9012,40.8359,40.8432,431900.0
2013-07-18 15:10:00,56.34,56.35,56.16,56.27,559200.0,40.8359,40.8432,40.7055,40.7852,559200.0
2013-07-18 15:20:00,56.27,56.32,56.25,56.32,405900.0,40.7852,40.8214,40.7707,40.8214,405900.0
2013-07-18 15:30:00,56.32,56.33,56.28,56.32,527200.0,40.8214,40.8287,40.7924,40.8214,527200.0
2013-07-18 15:40:00,56.31,56.35,56.24,56.33,823000.0,40.8142,40.8432,40.7635,40.8287,823000.0
2013-07-18 15:50:00,56.33,56.37,56.26,56.36,1280900.0,40.8287,40.8577,40.778,40.8504,1280900.0
2013-07-19 09:30:00,56.51,56.55,56.03,56.05,3453100.0,40.9592,40.9881,40.6112,40.6257,3453100.0
2013-07-19 09:40:00,56.05,56.49,56.01,56.4,1040900.0,40.6257,40.9447,40.5967,40.8794,1040900.0
2013-07-19 09:50:00,56.39,56.43,56.21,56.27,589100.0,40.8722,40.9012,40.7417,40.7852,589100.0
2013-07-19 10:00:00,56.28,56.44,56.2,56.28,544000.0,40.7924,40.9084,40.7345,40.7924,544000.0
2013-07-19 10:10:00,56.29,56.36,56.09,56.09,544400.0,40.7997,40.8504,40.6547,40.6547,544400.0
2013-07-19 10:20:00,56.09,56.24,56.08,56.17,437200.0,40.6547,40.7635,40.6475,40.7127,437200.0
2013-07-19 10:30:00,56.17,56.26,56.12,56.21,400400.0,40.7127,40.778,40.6765,40.7417,400400.0
2013-07-19 10:40:00,56.2,56.2,56.05,56.09,393500.0,40.7345,40.7345,40.6257,40.6547,393500.0
2013-07-19 10:50:00,56.1,56.14,56.0,56.07,461900.0,40.662,40.691,40.5895,40.6402,461900.0
2013-07-19 11:00:00,56.07,56.11,55.92,55.98,736900.0,40.6402,40.6692,40.5315,40.575,736900.0
2013-07-19 11:10:00,55.97,56.07,55.97,56.0,589200.0,40.5678,40.6402,40.5678,40.5895,589200.0
2013-07-19 11:20:00,56.0,56.09,55.99,56.08,264900.0,40.5895,40.6547,40.5823,40.6475,264900.0
2013-07-19 11:30:00,56.08,56.09,55.97,55.97,317500.0,40.6475,40.6547,40.5678,40.5678,317500.0
2013-07-19 11:40:00,55.97,56.03,55.97,55.97,335100.0,40.5678,40.6112,40.5678,40.5678,335100.0
2013-07-19 11:50:00,55.97,55.99,55.91,55.99,466500.0,40.5678,40.5823,40.5243,40.5823,466500.0
2013-07-19 12:00:00,55.99,56.11,55.96,56.11,333000.0,40.5823,40.6692,40.5605,40.6692,333000.0
2013-07-19 12:10:00,56.11,56.14,56.05,56.09,212100.0,40.6692,40.691,40.6257,40.6547,212100.0
2013-07-19 12:20:00,56.09,56.1,56.03,56.04,125800.0,40.6547,40.662,40.6112,40.6185,125800.0
2013-07-19 12:30:00,56.04,56.1,56.02,56.08,167900.0,40.6185,40.662,40.604,40.6475,167900.0
2013-07-19 12:40:00,56.08,56.12,56.05,56.05,172900.0,40.6475,40.6765,40.6257,40.6257,172900.0
2013-07-19 12:50:00,56.05,56.08,56.02,56.03,143600.0,40.6257,40.6475,40.604,40.6112,143600.0
2013-07-19 13:00:00,56.03,56.05,56.0,56.0,203400.0,40.6112,40.6257,40.5895,40.5895,203400.0
2013-07-19 13:10:00,56.0,56.03,55.99,55.99,186400.0,40.5895,40.6112,40.5823,40.5823,186400.0
2013-07-19 13:20:00,55.99,56.02,55.94,55.95,198800.0,40.5823,40.604,40.546,40.5533,198800.0
2013-07-19 13:30:00,55.95,55.97,55.93,55.94,141000.0,40.5533,40.5678,40.5388,40.546,141000.0
2013-07-19 13:40:00,55.94,55.99,55.91,55.94,228800.0,40.546,40.5823,40.5243,40.546,228800.0
2013-07-19 13:50:00,55.95,55.96,55.91,55.96,211500.0,40.5533,40.5605,40.5243,40.5605,211500.0
2013-07-19 14:00:00,55.95,55.99,55.92,55.98,247400.0,40.5533,40.5823,40.5315,40.575,247400.0
2013-07-19 14:10:00,55.99,56.08,55.98,56.05,237200.0,40.5823,40.6475,40.575,40.6257,237200.0
2013-07-19 14:20:00,56.05,56.08,56.01,56.03,196600.0,40.6257,40.6475,40.5967,40.6112,196600.0
2013-07-19 14:30:00,56.03,56.07,56.01,56.07,179400.0,40.6112,40.6402,40.5967,40.6402,179400.0
2013-07-19 14:40:00,56.07,56.09,56.05,56.06,218200.0,40.6402,40.6547,40.6257,40.633,218200.0
2013-07-19 14:50:00,56.05,56.06,56.01,56.03,186900.0,40.6257,40.633,40.5967,40.6112,186900.0
2013-07-19 15:00:00,56.03,56.12,56.02,56.09,314500.0,40.6112,40.6765,40.604,40.6547,314500.0
2013-07-19 15:10:00,56.08,56.1,56.07,56.1,246100.0,40.6475,40.662,40.6402,40.662,246100.0
2013-07-19 15:20:00,56.1,56.1,56.06,56.09,273900.0,40.662,40.662,40.633,40.6547,273900.0
2013-07-19 15:30:00,56.09,56.13,56.08,56.12,283300.0,40.6547,40.6837,40.6475,40.6765,283300.0
2013-07-19 15:40:00,56.12,56.19,56.1,56.12,495200.0,40.6765,40.7272,40.662,40.6765,495200.0
2013-07-19 15:50:00,56.13,56.19,56.12,56.16,647300.0,40.6837,40.7272,40.6765,40.7055,647300.0
2013-07-22 09:30:00,56.16,56.36,55.95,56.06,1006100.0,40.7055,40.8504,40.5533,40.633,1006100.0
2013-07-22 09:40:00,56.05,56.2,55.99,56.17,474000.0,40.6257,40.7345,40.5823,40.7127,474000.0
2013-07-22 09:50:00,56.18,56.23,56.12,56.2,286600.0,40.72,40.7562,40.6765,40.7345,286600.0
2013-07-22 10:00:00,56.21,56.21,56.03,56.07,610400.0,40.7417,40.7417,40.6112,40.6402,610400.0
2013-07-22 10:10:00,56.07,56.19,56.07,56.13,330600.0,40.6402,40.7272,40.6402,40.6837,330600.0
2013-07-22 10:20:00,56.13,56.17,56.11,56.17,250900.0,40.6837,40.7127,40.6692,40.7127,250900.0
2013-07-22 10:30:00,56.18,56.32,56.17,56.29,282400.0,40.72,40.8214,40.7127,40.7997,282400.0
2013-07-22 10:40:00,56.29,56.48,56.29,56.45,566600.0,40.7997,40.9374,40.7997,40.9157,566600.0
2013-07-22 10:50:00,56.45,56.54,56.41,56.54,513000.0,40.9157,40.9809,40.8867,40.9809,513000.0
2013-07-22 11:00:00,56.54,56.62,56.53,56.59,349200.0,40.9809,41.0389,40.9737,41.0171,349200.0
2013-07-22 11:10:00,56.6,56.67,56.57,56.58,301200.0,41.0244,41.0751,41.0026,41.0099,301200.0
2013-07-22 11:20:00,56.58,56.62,56.57,56.59,190800.0,41.0099,41.0389,41.0026,41.0171,190800.0
2013-07-22 11:30:00,56.59,56.59,56.52,56.57,312200.0,41.0171,41.0171,40.9664,41.0026,312200.0
2013-07-22 11:40:00,56.56,56.58,56.53,56.58,158500.0,40.9954,41.0099,40.9737,41.0099,158500.0
2013-07-22 11:50:00,56.58,56.61,56.53,56.57,276300.0,41.0099,41.0316,40.9737,41.0026,276300.0
2013-07-22 12:00:00,56.57,56.62,56.55,56.61,270800.0,41.0026,41.0389,40.9881,41.0316,270800.0
2013-07-22 12:10:00,56.6,56.62,56.55,56.59,235000.0,41.0244,41.0389,40.9881,41.0171,235000.0
2013-07-22 12:20:00,56.59,56.6,56.51,56.53,218000.0,41.0171,41.0244,40.9592,40.9737,218000.0
2013-07-22 12:30:00,56.52,56.55,56.48,56.5,345900.0,40.9664,40.9881,40.9374,40.9519,345900.0
2013-07-22 12:40:00,56.5,56.59,56.5,56.57,232800.0,40.9519,41.0171,40.9519,41.0026,232800.0
2013-07-22 12:50:00,56.58,56.62,56.55,56.61,212000.0,41.0099,41.0389,40.9881,41.0316,212000.0
2013-07-22 13:00:00,56.6,56.63,56.54,56.54,209200.0,41.0244,41.0461,40.9809,40.9809,209200.0
2013-07-22 13:10:00,56.54,56.58,56.53,56.54,123500.0,40.9809,41.0099,40.9737,40.9809,123500.0
2013-07-22 13:20:00,56.55,56.6,56.52,56.54,143000.0,40.9881,41.0244,40.9664,40.9809,143000.0
2013-07-22 13:30:00,56.55,56.56,56.51,56.54,178600.0,40.9881,40.9954,40.9592,40.9809,178600.0
2013-07-22 13:40:00,56.54,56.55,56.48,56.51,185500.0,40.9809,40.9881,40.9374,40.9592,185500.0
2013-07-22 13:50:00,56.5,56.51,56.45,56.47,226400.0,40.9519,40.9592,40.9157,40.9302,226400.0
2013-07-22 14:00:00,56.48,56.52,56.45,56.52,206000.0,40.9374,40.9664,40.9157,40.9664,206000.0
2013-07-22 14:10:00,56.51,56.55,56.49,56.51,223200.0,40.9592,40.9881,40.9447,40.9592,223200.0
2013-07-22 14:20:00,56.51,56.55,56.49,56.55,143600.0,40.9592,40.9881,40.9447,40.9881,143600.0
2013-07-22 14:30:00,56.55,56.55,56.46,56.46,178400.0,40.9881,40.9881,40.9229,40.9229,178400.0
2013-07-22 14:40:00,56.46,56.59,56.45,56.58,191600.0,40.9229,41.0171,40.9157,41.0099,191600.0
2013-07-22 14:50:00,56.58,56.59,56.54,56.55,315500.0,41.0099,41.0171,40.9809,40.9881,315500.0
2013-07-22 15:00:00,56.54,56.57,56.49,56.5,193200.0,40.9809,41.0026,40.9447,40.9519,193200.0
2013-07-22 15:10:00,56.49,56.54,56.49,56.52,202600.0,40.9447,40.9809,40.9447,40.9664,202600.0
2013-07-22 15:20:00,56.51,56.56,56.51,56.55,159100.0,40.9592,40.9954,40.9592,40.9881,159100.0
2013-07-22 15:30:00,56.55,56.58,56.5,56.54,309000.0,40.9881,41.0099,40.9519,40.9809,309000.0
2013-07-22 15:40:00,56.54,56.58,56.51,56.51,345300.0,40.9809,41.0099,40.9592,40.9592,345300.0
2013-07-22 15:50:00,56.51,56.58,56.44,56.55,1611200.0,40.9592,41.0099,40.9084,40.9881,1611200.0
2013-07-23 09:30:00,56.74,56.89,56.7,56.86,554600.0,41.1259,41.2346,41.0969,41.2128,554600.0
2013-07-23 09:40:00,56.86,56.86,56.69,56.83,397900.0,41.2128,41.2128,41.0896,41.1911,397900.0
2013-07-23 09:50:00,56.82,56.88,56.75,56.85,576300.0,41.1838,41.2273,41.1331,41.2056,576300.0
2013-07-23 10:00:00,56.84,56.85,56.68,56.72,493200.0,41.1983,41.2056,41.0824,41.1114,493200.0
2013-07-23 10:10:00,56.72,56.81,56.69,56.77,379900.0,41.1114,41.1766,41.0896,41.1476,379900.0
2013-07-23 10:20:00,56.77,56.78,56.55,56.58,448700.0,41.1476,41.1549,40.9881,41.0099,448700.0
2013-07-23 10:30:00,56.58,56.6,56.48,56.56,447900.0,41.0099,41.0244,40.9374,40.9954,447900.0
2013-07-23 10:40:00,56.56,56.73,56.55,56.62,516600.0,40.9954,41.1186,40.9881,41.0389,516600.0
2013-07-23 10:50:00,56.63,56.65,56.57,56.58,187200.0,41.0461,41.0606,41.0026,41.0099,187200.0
2013-07-23 11:00:00,56.58,56.6,56.52,56.56,222200.0,41.0099,41.0244,40.9664,40.9954,222200.0
2013-07-23 11:10:00,56.57,56.61,56.51,56.54,189300.0,41.0026,41.0316,40.9592,40.9809,189300.0
2013-07-23 11:20:00,56.53,56.65,56.53,56.61,169800.0,40.9737,41.0606,40.9737,41.0316,169800.0
2013-07-23 11:30:00,56.62,56.65,56.55,56.57,175700.0,41.0389,41.0606,40.9881,41.0026,175700.0
2013-07-23 11:40:00,56.58,56.74,56.57,56.72,198800.0,41.0099,41.1259,41.0026,41.1114,198800.0
2013-07-23 11:50:00,56.72,56.74,56.65,56.69,156200.0,41.1114,41.1259,41.0606,41.0896,156200.0
2013-07-23 12:00:00,56.69,56.69,56.63,56.68,95800.0,41.0896,41.0896,41.0461,41.0824,95800.0
2013-07-23 12:10:00,56.67,56.72,56.64,56.65,118700.0,41.0751,41.1114,41.0534,41.0606,118700.0
2013-07-23 12:20:00,56.65,56.71,56.62,56.62,147100.0,41.0606,41.1041,41.0389,41.0389,147100.0
2013-07-23 12:30:00,56.63,56.64,56.51,56.52,385100.0,41.0461,41.0534,40.9592,40.9664,385100.0
2013-07-23 12:40:00,56.51,56.59,56.51,56.59,127300.0,40.9592,41.0171,40.9592,41.0171,127300.0
2013-07-23 12:50:00,56.58,56.65,56.58,56.64,116200.0,41.0099,41.0606,41.0099,41.0534,116200.0
2013-07-23 13:00:00,56.65,56.75,56.64,56.68,231500.0,41.0606,41.1331,41.0534,41.0824,231500.0
2013-07-23 13:10:00,56.69,56.73,56.67,56.67,123600.0,41.0896,41.1186,41.0751,41.0751,123600.0
2013-07-23 13:20:00,56.68,56.73,56.67,56.7,144500.0,41.0824,41.1186,41.0751,41.0969,144500.0
2013-07-23 13:30:00,56.71,56.75,56.7,56.7,168600.0,41.1041,41.1331,41.0969,41.0969,168600.0
2013-07-23 13:40:00,56.71,56.72,56.67,56.68,114400.0,41.1041,41.1114,41.0751,41.0824,114400.0
2013-07-23 13:50:00,56.68,56.72,56.63,56.65,177900.0,41.0824,41.1114,41.0461,41.0606,177900.0
2013-07-23 14:00:00,56.64,56.71,56.64,56.68,110100.0,41.0534,41.1041,41.0534,41.0824,110100.0
2013-07-23 14:10:00,56.68,56.73,56.66,56.7,107500.0,41.0824,41.1186,41.0679,41.0969,107500.0
2013-07-23 14:20:00,56.7,56.71,56.64,56.64,117800.0,41.0969,41.1041,41.0534,41.0534,117800.0
2013-07-23 14:30:00,56.64,56.7,56.63,56.68,129400.0,41.0534,41.0969,41.0461,41.0824,129400.0
2013-07-23 14:40:00,56.68,56.74,56.66,56.7,184800.0,41.0824,41.1259,41.0679,41.0969,184800.0
2013-07-23 14:50:00,56.7,56.72,56.68,56.72,125500.0,41.0969,41.1114,41.0824,41.1114,125500.0
2013-07-23 15:00:00,56.72,56.73,56.7,56.71,111500.0,41.1114,41.1186,41.0969,41.1041,111500.0
2013-07-23 15:10:00,56.72,56.74,56.67,56.68,137800.0,41.1114,41.1259,41.0751,41.0824,137800.0
2013-07-23 15:20:00,56.68,56.69,56.63,56.66,178000.0,41.0824,41.0896,41.0461,41.0679,178000.0
2013-07-23 15:30:00,56.66,56.69,56.62,56.63,214500.0,41.0679,41.0896,41.0389,41.0461,214500.0
2013-07-23 15:40:00,56.63,56.68,56.57,56.57,329300.0,41.0461,41.0824,41.0026,41.0026,329300.0
2013-07-23 15:50:00,56.57,56.68,56.56,56.66,735700.0,41.0026,41.0824,40.9954,41.0679,735700.0
2013-07-24 09:30:00,56.91,56.94,56.7,56.75,790000.0,41.2491,41.2708,41.0969,41.1331,790000.0
2013-07-24 09:40:00,56.75,56.8,56.66,56.78,573100.0,41.1331,41.1694,41.0679,41.1549,573100.0
2013-07-24 09:50:00,56.78,56.83,56.68,56.73,461800.0,41.1549,41.1911,41.0824,41.1186,461800.0
2013-07-24 10:00:00,56.72,56.8,56.66,56.67,695600.0,41.1114,41.1694,41.0679,41.0751,695600.0
2013-07-24 10:10:00,56.66,56.68,56.55,56.59,563300.0,41.0679,41.0824,40.9881,41.0171,563300.0
2013-07-24 10:20:00,56.59,56.62,56.5,56.53,599100.0,41.0171,41.0389,40.9519,40.9737,599100.0
2013-07-24 10:30:00,56.53,56.61,56.51,56.57,512400.0,40.9737,41.0316,40.9592,41.0026,512400.0
2013-07-24 10:40:00,56.57,56.57,56.5,56.55,416600.0,41.0026,41.0026,40.9519,40.9881,416600.0
2013-07-24 10:50:00,56.55,56.62,56.52,56.53,388100.0,40.9881,41.0389,40.9664,40.9737,388100.0
2013-07-24 11:00:00,56.53,56.55,56.45,56.46,722900.0,40.9737,40.9881,40.9157,40.9229,722900.0
2013-07-24 11:10:00,56.45,56.51,56.38,56.46,515400.0,40.9157,40.9592,40.8649,40.9229,515400.0
2013-07-24 11:20:00,56.46,56.48,56.4,56.44,203100.0,40.9229,40.9374,40.8794,40.9084,203100.0
2013-07-24 11:30:00,56.45,56.63,56.45,56.63,457900.0,40.9157,41.0461,40.9157,41.0461,457900.0
2013-07-24 11:40:00,56.63,56.66,56.53,56.6,860200.0,41.0461,41.0679,40.9737,41.0244,860200.0
2013-07-24 11:50:00,56.6,56.63,56.53,56.56,194700.0,41.0244,41.0461,40.9737,40.9954,194700.0
2013-07-24 12:00:00,56.56,56.58,56.47,56.51,279700.0,40.9954,41.0099,40.9302,40.9592,279700.0
2013-07-24 12:10:00,56.51,56.53,56.4,56.41,302600.0,40.9592,40.9737,40.8794,40.8867,302600.0
2013-07-24 12:20:00,56.41,56.51,56.39,56.5,198700.0,40.8867,40.9592,40.8722,40.9519,198700.0
2013-07-24 12:30:00,56.5,56.66,56.48,56.63,284100.0,40.9519,41.0679,40.9374,41.0461,284100.0
2013-07-24 12:40:00,56.63,56.66,56.57,56.58,183100.0,41.0461,41.0679,41.0026,41.0099,183100.0
2013-07-24 12:50:00,56.59,56.61,56.49,56.53,216400.0,41.0171,41.0316,40.9447,40.9737,216400.0
2013-07-24 13:00:00,56.53,56.63,56.52,56.56,225900.0,40.9737,41.0461,40.9664,40.9954,225900.0
2013-07-24 13:10:00,56.56,56.61,56.53,56.59,174100.0,40.9954,41.0316,40.9737,41.0171,174100.0
2013-07-24 13:20:00,56.6,56.65,56.53,56.62,274700.0,41.0244,41.0606,40.9737,41.0389,274700.0
2013-07-24 13:30:00,56.63,56.63,56.54,56.55,208000.0,41.0461,41.0461,40.9809,40.9881,208000.0
2013-07-24 13:40:00,56.54,56.57,56.48,56.55,210800.0,40.9809,41.0026,40.9374,40.9881,210800.0
2013-07-24 13:50:00,56.56,56.61,56.49,56.56,247700.0,40.9954,41.0316,40.9447,40.9954,247700.0
2013-07-24 14:00:00,56.57,56.66,56.56,56.63,250900.0,41.0026,41.0679,40.9954,41.0461,250900.0
2013-07-24 14:10:00,56.63,56.66,56.55,56.55,221700.0,41.0461,41.0679,40.9881,40.9881,221700.0
2013-07-24 14:20:00,56.55,56.58,56.52,56.56,124600.0,40.9881,41.0099,40.9664,40.9954,124600.0
2013-07-24 14:30:00,56.56,56.57,56.45,56.46,241500.0,40.9954,41.0026,40.9157,40.9229,241500.0
2013-07-24 14:40:00,56.46,56.53,56.44,56.52,190800.0,40.9229,40.9737,40.9084,40.9664,190800.0
2013-07-24 14:50:00,56.52,56.63,56.49,56.63,350400.0,40.9664,41.0461,40.9447,41.0461,350400.0
2013-07-24 15:00:00,56.63,56.64,56.48,56.54,271300.0,41.0461,41.0534,40.9374,40.9809,271300.0
2013-07-24 15:10:00,56.54,56.57,56.48,56.51,245100.0,40.9809,41.0026,40.9374,40.9592,245100.0
2013-07-24 15:20:00,56.5,56.6,56.5,56.58,246100.0,40.9519,41.0244,40.9519,41.0099,246100.0
2013-07-24 15:30:00,56.58,56.58,56.46,56.47,393000.0,41.0099,41.0099,40.9229,40.9302,393000.0
2013-07-24 15:40:00,56.46,56.58,56.46,56.56,433000.0,40.9229,41.0099,40.9229,40.9954,433000.0
2013-07-24 15:50:00,56.55,56.63,56.48,56.61,764200.0,40.9881,41.0461,40.9374,41.0316,764200.0
2013-07-25 09:30:00,56.44,56.45,55.92,56.05,971800.0,40.9084,40.9157,40.5315,40.6257,971800.0
2013-07-25 09:40:00,56.03,56.21,55.99,56.18,470000.0,40.6112,40.7417,40.5823,40.72,470000.0
2013-07-25 09:50:00,56.17,56.22,56.08,56.15,426500.0,40.7127,40.749,40.6475,40.6982,426500.0
2013-07-25 10:00:00,56.15,56.38,56.15,56.26,407600.0,40.6982,40.8649,40.6982,40.778,407600.0
2013-07-25 10:10:00,56.27,56.35,56.21,56.29,342800.0,40.7852,40.8432,40.7417,40.7997,342800.0
2013-07-25 10:20:00,56.29,56.35,56.2,56.29,427300.0,40.7997,40.8432,40.7345,40.7997,427300.0
2013-07-25 10:30:00,56.29,56.31,56.08,56.1,287600.0,40.7997,40.8142,40.6475,40.662,287600.0
2013-07-25 10:40:00,56.1,56.27,56.08,56.24,316600.0,40.662,40.7852,40.6475,40.7635,316600.0
2013-07-25 10:50:00,56.24,56.28,56.11,56.11,166900.0,40.7635,40.7924,40.6692,40.6692,166900.0
2013-07-25 11:00:00,56.12,56.12,55.96,56.02,300900.0,40.6765,40.6765,40.5605,40.604,300900.0
2013-07-25 11:10:00,56.03,56.06,55.97,55.99,183900.0,40.6112,40.633,40.5678,40.5823,183900.0
2013-07-25 11:20:00,55.99,56.02,55.89,56.01,483400.0,40.5823,40.604,40.5098,40.5967,483400.0
2013-07-25 11:30:00,56.0,56.06,55.92,55.92,270300.0,40.5895,40.633,40.5315,40.5315,270300.0
2013-07-25 11:40:00,55.93,56.04,55.93,56.01,239500.0,40.5388,40.6185,40.5388,40.5967,239500.0
2013-07-25 11:50:00,56.0,56.03,55.96,55.99,178600.0,40.5895,40.6112,40.5605,40.5823,178600.0
2013-07-25 12:00:00,56.0,56.01,55.95,55.98,165700.0,40.5895,40.5967,40.5533,40.575,165700.0
2013-07-25 12:10:00,55.99,56.01,55.93,55.96,171900.0,40.5823,40.5967,40.5388,40.5605,171900.0
2013-07-25 12:20:00,55.96,56.08,55.96,56.03,212300.0,40.5605,40.6475,40.5605,40.6112,212300.0
2013-07-25 12:30:00,56.03,56.13,56.0,56.12,245400.0,40.6112,40.6837,40.5895,40.6765,245400.0
2013-07-25 12:40:00,56.12,56.2,56.07,56.19,332500.0,40.6765,40.7345,40.6402,40.7272,332500.0
2013-07-25 12:50:00,56.18,56.2,56.13,56.17,120200.0,40.72,40.7345,40.6837,40.7127,120200.0
2013-07-25 13:00:00,56.17,56.21,56.15,56.17,152300.0,40.7127,40.7417,40.6982,40.7127,152300.0
2013-07-25 13:10:00,56.16,56.17,56.08,56.1,166000.0,40.7055,40.7127,40.6475,40.662,166000.0
2013-07-25 13:20:00,56.09,56.2,56.09,56.2,205100.0,40.6547,40.7345,40.6547,40.7345,205100.0
2013-07-25 13:30:00,56.2,56.27,56.19,56.24,187200.0,40.7345,40.7852,40.7272,40.7635,187200.0
2013-07-25 13:40:00,56.23,56.3,56.22,56.29,160700.0,40.7562,40.8069,40.749,40.7997,160700.0
2013-07-25 13:50:00,56.29,56.3,56.25,56.28,111200.0,40.7997,40.8069,40.7707,40.7924,111200.0
2013-07-25 14:00:00,56.28,56.4,56.27,56.38,237100.0,40.7924,40.8794,40.7852,40.8649,237100.0
2013-07-25 14:10:00,56.38,56.39,56.25,56.29,390700.0,40.8649,40.8722,40.7707,40.7997,390700.0
2013-07-25 14:20:00,56.29,56.37,56.28,56.29,427300.0,40.7997,40.8577,40.7924,40.7997,427300.0
2013-07-25 14:30:00,56.29,56.34,56.29,56.3,159200.0,40.7997,40.8359,40.7997,40.8069,159200.0
2013-07-25 14:40:00,56.29,56.33,56.25,56.28,287300.0,40.7997,40.8287,40.7707,40.7924,287300.0
2013-07-25 14:50:00,56.28,56.32,56.25,56.28,313900.0,40.7924,40.8214,40.7707,40.7924,313900.0
2013-07-25 15:00:00,56.28,56.32,56.24,56.3,363600.0,40.7924,40.8214,40.7635,40.8069,363600.0
2013-07-25 15:10:00,56.3,56.35,56.27,56.3,303300.0,40.8069,40.8432,40.7852,40.8069,303300.0
2013-07-25 15:20:00,56.29,56.38,56.28,56.34,382500.0,40.7997,40.8649,40.7924,40.8359,382500.0
2013-07-25 15:30:00,56.33,56.4,56.3,56.37,478300.0,40.8287,40.8794,40.8069,40.8577,478300.0
2013-07-25 15:40:00,56.37,56.39,56.29,56.33,559200.0,40.8577,40.8722,40.7997,40.8287,559200.0
2013-07-25 15:50:00,56.33,56.5,56.31,56.49,1097400.0,40.8287,40.9519,40.8142,40.9447,1097400.0
2013-07-26 09:30:00,56.06,56.22,56.01,56.12,627400.0,40.633,40.749,40.5967,40.6765,627400.0
2013-07-26 09:40:00,56.12,56.14,56.0,56.04,502100.0,40.6765,40.691,40.5895,40.6185,502100.0
2013-07-26 09:50:00,56.04,56.12,56.0,56.07,348200.0,40.6185,40.6765,40.5895,40.6402,348200.0
2013-07-26 10:00:00,56.08,56.11,55.96,56.0,477900.0,40.6475,40.6692,40.5605,40.5895,477900.0
2013-07-26 10:10:00,55.99,56.0,55.92,55.97,295800.0,40.5823,40.5895,40.5315,40.5678,295800.0
2013-07-26 10:20:00,55.97,55.98,55.9,55.91,275800.0,40.5678,40.575,40.517,40.5243,275800.0
2013-07-26 10:30:00,55.9,55.94,55.84,55.84,296900.0,40.517,40.546,40.4735,40.4735,296900.0
2013-07-26 10:40:00,55.84,55.87,55.72,55.74,481400.0,40.4735,40.4953,40.3866,40.401,481400.0
2013-07-26 10:50:00,55.74,55.75,55.61,55.63,541500.0,40.401,40.4083,40.3068,40.3213,541500.0
2013-07-26 11:00:00,55.64,55.68,55.6,55.66,405900.0,40.3286,40.3576,40.2996,40.3431,405900.0
2013-07-26 11:10:00,55.66,55.77,55.66,55.77,284100.0,40.3431,40.4228,40.3431,40.4228,284100.0
2013-07-26 11:20:00,55.77,55.77,55.71,55.76,154300.0,40.4228,40.4228,40.3793,40.4155,154300.0
2013-07-26 11:30:00,55.76,55.84,55.71,55.84,226400.0,40.4155,40.4735,40.3793,40.4735,226400.0
2013-07-26 11:40:00,55.84,55.9,55.82,55.82,227000.0,40.4735,40.517,40.459,40.459,227000.0
2013-07-26 11:50:00,55.83,55.88,55.82,55.88,147700.0,40.4663,40.5025,40.459,40.5025,147700.0
2013-07-26 12:00:00,55.88,55.94,55.87,55.94,129200.0,40.5025,40.546,40.4953,40.546,129200.0
2013-07-26 12:10:00,55.94,55.97,55.92,55.93,110800.0,40.546,40.5678,40.5315,40.5388,110800.0
2013-07-26 12:20:00,55.93,55.95,55.91,55.95,132200.0,40.5388,40.5533,40.5243,40.5533,132200.0
2013-07-26 12:30:00,55.95,55.96,55.9,55.94,148800.0,40.5533,40.5605,40.517,40.546,148800.0
2013-07-26 12:40:00,55.93,55.96,55.91,55.93,157600.0,40.5388,40.5605,40.5243,40.5388,157600.0
2013-07-26 12:50:00,55.92,55.95,55.89,55.91,180200.0,40.5315,40.5533,40.5098,40.5243,180200.0
2013-07-26 13:00:00,55.91,55.92,55.88,55.9,154700.0,40.5243,40.5315,40.5025,40.517,154700.0
2013-07-26 13:10:00,55.9,55.9,55.86,55.9,190600.0,40.517,40.517,40.488,40.517,190600.0
2013-07-26 13:20:00,55.9,55.91,55.85,55.9,424900.0,40.517,40.5243,40.4808,40.517,424900.0
2013-07-26 13:30:00,55.9,55.92,55.88,55.9,224000.0,40.517,40.5315,40.5025,40.517,224000.0
2013-07-26 13:40:00,55.9,55.9,55.88,55.9,116100.0,40.517,40.517,40.5025,40.517,116100.0
2013-07-26 13:50:00,55.89,55.9,55.87,55.88,206900.0,40.5098,40.517,40.4953,40.5025,206900.0
2013-07-26 14:00:00,55.88,55.9,55.88,55.89,136100.0,40.5025,40.517,40.5025,40.5098,136100.0
2013-07-26 14:10:00,55.89,55.91,55.85,55.86,304600.0,40.5098,40.5243,40.4808,40.488,304600.0
2013-07-26 14:20:00,55.87,55.89,55.81,55.81,208100.0,40.4953,40.5098,40.4518,40.4518,208100.0
2013-07-26 14:30:00,55.81,55.88,55.81,55.87,104200.0,40.4518,40.5025,40.4518,40.4953,104200.0
2013-07-26 14:40:00,55.87,55.92,55.87,55.89,145900.0,40.4953,40.5315,40.4953,40.5098,145900.0
2013-07-26 14:50:00,55.9,55.95,55.9,55.9,153700.0,40.517,40.5533,40.517,40.517,153700.0
2013-07-26 15:00:00,55.9,55.96,55.89,55.96,252500.0,40.517,40.5605,40.5098,40.5605,252500.0
2013-07-26 15:10:00,55.96,55.99,55.95,55.99,225100.0,40.5605,40.5823,40.5533,40.5823,225100.0
2013-07-26 15:20:00,55.99,56.04,55.98,56.02,302900.0,40.5823,40.6185,40.575,40.604,302900.0
2013-07-26 15:30:00,56.02,56.02,55.95,55.96,528000.0,40.604,40.604,40.5533,40.5605,528000.0
2013-07-26 15:40:00,55.96,56.01,55.92,55.97,1017800.0,40.5605,40.5967,40.5315,40.5678,1017800.0
2013-07-26 15:50:00,55.96,56.06,55.9,56.04,1911100.0,40.5605,40.633,40.517,40.6185,1911100.0
2013-07-29 09:30:00,55.99,56.0,55.79,55.79,530300.0,40.5823,40.5895,40.4373,40.4373,530300.0
2013-07-29 09:40:00,55.78,55.97,55.77,55.9,314900.0,40.43,40.5678,40.4228,40.517,314900.0
2013-07-29 09:50:00,55.91,55.95,55.76,55.77,270800.0,40.5243,40.5533,40.4155,40.4228,270800.0
2013-07-29 10:00:00,55.79,55.82,55.62,55.67,375600.0,40.4373,40.459,40.3141,40.3503,375600.0
2013-07-29 10:10:00,55.67,55.69,55.5,55.52,350700.0,40.3503,40.3648,40.2271,40.2416,350700.0
2013-07-29 10:20:00,55.51,55.6,55.48,55.58,362100.0,40.2343,40.2996,40.2126,40.2851,362100.0
2013-07-29 10:30:00,55.58,55.61,55.51,55.6,218300.0,40.2851,40.3068,40.2343,40.2996,218300.0
2013-07-29 10:40:00,55.6,55.6,55.51,55.56,214800.0,40.2996,40.2996,40.2343,40.2706,214800.0
2013-07-29 10:50:00,55.55,55.61,55.54,55.6,199700.0,40.2633,40.3068,40.2561,40.2996,199700.0
2013-07-29 11:00:00,55.59,55.63,55.54,55.57,260100.0,40.2923,40.3213,40.2561,40.2778,260100.0
2013-07-29 11:10:00,55.57,55.59,55.44,55.45,257400.0,40.2778,40.2923,40.1836,40.1909,257400.0
2013-07-29 11:20:00,55.45,55.47,55.38,55.42,259900.0,40.1909,40.2053,40.1401,40.1691,259900.0
2013-07-29 11:30:00,55.42,55.52,55.4,55.5,192800.0,40.1691,40.2416,40.1546,40.2271,192800.0
2013-07-29 11:40:00,55.49,55.54,55.47,55.54,111100.0,40.2198,40.2561,40.2053,40.2561,111100.0
2013-07-29 11:50:00,55.54,55.56,55.51,55.55,157500.0,40.2561,40.2706,40.2343,40.2633,157500.0
2013-07-29 12:00:00,55.55,55.61,55.54,55.59,144300.0,40.2633,40.3068,40.2561,40.2923,144300.0
2013-07-29 12:10:00,55.59,55.63,55.52,55.6,189800.0,40.2923,40.3213,40.2416,40.2996,189800.0
2013-07-29 12:20:00,55.59,55.64,55.58,55.59,136400.0,40.2923,40.3286,40.2851,40.2923,136400.0
2013-07-29 12:30:00,55.58,55.61,55.53,55.55,144700.0,40.2851,40.3068,40.2488,40.2633,144700.0
2013-07-29 12:40:00,55.56,55.59,55.52,55.56,94300.0,40.2706,40.2923,40.2416,40.2706,94300.0
2013-07-29 12:50:00,55.56,55.58,55.52,55.55,93200.0,40.2706,40.2851,40.2416,40.2633,93200.0
2013-07-29 13:00:00,55.54,55.57,55.52,55.54,112800.0,40.2561,40.2778,40.2416,40.2561,112800.0
2013-07-29 13:10:00,55.54,55.55,55.49,55.5,174000.0,40.2561,40.2633,40.2198,40.2271,174000.0
2013-07-29 13:20:00,55.5,55.52,55.46,55.47,165400.0,40.2271,40.2416,40.1981,40.2053,165400.0
2013-07-29 13:30:00,55.48,55.5,55.45,55.5,189200.0,40.2126,40.2271,40.1909,40.2271,189200.0
2013-07-29 13:40:00,55.5,55.57,55.48,55.51,219400.0,40.2271,40.2778,40.2126,40.2343,219400.0
2013-07-29 13:50:00,55.5,55.57,55.48,55.54,222300.0,40.2271,40.2778,40.2126,40.2561,222300.0
2013-07-29 14:00:00,55.54,55.67,55.54,55.67,197700.0,40.2561,40.3503,40.2561,40.3503,197700.0
2013-07-29 14:10:00,55.67,55.71,55.65,55.71,185400.0,40.3503,40.3793,40.3358,40.3793,185400.0
2013-07-29 14:20:00,55.71,55.74,55.68,55.73,213900.0,40.3793,40.401,40.3576,40.3938,213900.0
2013-07-29 14:30:00,55.73,55.74,55.65,55.68,168500.0,40.3938,40.401,40.3358,40.3576,168500.0
2013-07-29 14:40:00,55.67,55.74,55.6,55.63,247900.0,40.3503,40.401,40.2996,40.3213,247900.0
2013-07-29 14:50:00,55.64,55.66,55.63,55.65,85400.0,40.3286,40.3431,40.3213,40.3358,85400.0
2013-07-29 15:00:00,55.65,55.66,55.61,55.64,132300.0,40.3358,40.3431,40.3068,40.3286,132300.0
2013-07-29 15:10:00,55.64,55.66,55.63,55.64,107600.0,40.3286,40.3431,40.3213,40.3286,107600.0
2013-07-29 15:20:00,55.64,55.71,55.62,55.71,173200.0,40.3286,40.3793,40.3141,40.3793,173200.0
2013-07-29 15:30:00,55.7,55.73,55.67,55.7,210900.0,40.3721,40.3938,40.3503,40.3721,210900.0
2013-07-29 15:40:00,55.7,55.76,55.66,55.75,460700.0,40.3721,40.4155,40.3431,40.4083,460700.0
2013-07-29 15:50:00,55.75,55.75,55.61,55.7,693200.0,40.4083,40.4083,40.3068,40.3721,693200.0
2013-07-30 09:30:00,55.81,56.0,55.74,55.89,572700.0,40.4518,40.5895,40.401,40.5098,572700.0
2013-07-30 09:40:00,55.88,55.88,55.78,55.81,252800.0,40.5025,40.5025,40.43,40.4518,252800.0
2013-07-30 09:50:00,55.81,55.85,55.78,55.8,268700.0,40.4518,40.4808,40.43,40.4445,268700.0
2013-07-30 10:00:00,55.8,55.82,55.69,55.79,405200.0,40.4445,40.459,40.3648,40.4373,405200.0
2013-07-30 10:10:00,55.79,55.79,55.57,55.61,476900.0,40.4373,40.4373,40.2778,40.3068,476900.0
2013-07-30 10:20:00,55.62,55.66,55.56,55.56,281600.0,40.3141,40.3431,40.2706,40.2706,281600.0
2013-07-30 10:30:00,55.57,55.58,55.42,55.47,458300.0,40.2778,40.2851,40.1691,40.2053,458300.0
2013-07-30 10:40:00,55.46,55.47,55.36,55.45,312000.0,40.1981,40.2053,40.1256,40.1909,312000.0
2013-07-30 10:50:00,55.45,55.54,55.37,55.38,323400.0,40.1909,40.2561,40.1329,40.1401,323400.0
2013-07-30 11:00:00,55.38,55.45,55.35,55.45,226800.0,40.1401,40.1909,40.1184,40.1909,226800.0
2013-07-30 11:10:00,55.44,55.47,55.42,55.47,155800.0,40.1836,40.2053,40.1691,40.2053,155800.0
2013-07-30 11:20:00,55.47,55.54,55.46,55.49,363500.0,40.2053,40.2561,40.1981,40.2198,363500.0
2013-07-30 11:30:00,55.49,55.58,55.49,55.55,225900.0,40.2198,40.2851,40.2198,40.2633,225900.0
2013-07-30 11:40:00,55.56,55.6,55.5,55.6,235800.0,40.2706,40.2996,40.2271,40.2996,235800.0
2013-07-30 11:50:00,55.59,55.61,55.56,55.59,222800.0,40.2923,40.3068,40.2706,40.2923,222800.0
2013-07-30 12:00:00,55.6,55.6,55.49,55.54,251200.0,40.2996,40.2996,40.2198,40.2561,251200.0
2013-07-30 12:10:00,55.55,55.59,55.52,55.52,322000.0,40.2633,40.2923,40.2416,40.2416,322000.0
2013-07-30 12:20:00,55.53,55.58,55.52,55.55,153100.0,40.2488,40.2851,40.2416,40.2633,153100.0
2013-07-30 12:30:00,55.56,55.58,55.54,55.56,219200.0,40.2706,40.2851,40.2561,40.2706,219200.0
2013-07-30 12:40:00,55.56,55.6,55.53,55.58,170800.0,40.2706,40.2996,40.2488,40.2851,170800.0
2013-07-30 12:50:00,55.57,55.58,55.51,55.55,174800.0,40.2778,40.2851,40.2343,40.2633,174800.0
2013-07-30 13:00:00,55.55,55.57,55.49,55.54,201900.0,40.2633,40.2778,40.2198,40.2561,201900.0
2013-07-30 13:10:00,55.55,55.55,55.43,55.44,214100.0,40.2633,40.2633,40.1764,40.1836,214100.0
2013-07-30 13:20:00,55.44,55.46,55.35,55.37,247700.0,40.1836,40.1981,40.1184,40.1329,247700.0
2013-07-30 13:30:00,55.36,55.4,55.33,55.37,249100.0,40.1256,40.1546,40.1039,40.1329,249100.0
2013-07-30 13:40:00,55.37,55.38,55.3,55.38,260900.0,40.1329,40.1401,40.0821,40.1401,260900.0
2013-07-30 13:50:00,55.38,55.38,55.33,55.34,159200.0,40.1401,40.1401,40.1039,40.1111,159200.0
2013-07-30 14:00:00,55.34,55.35,55.32,55.33,212900.0,40.1111,40.1184,40.0966,40.1039,212900.0
2013-07-30 14:10:00,55.32,55.33,55.25,55.29,342300.0,40.0966,40.1039,40.0459,40.0749,342300.0
2013-07-30 14:20:00,55.29,55.32,55.28,55.29,287700.0,40.0749,40.0966,40.0676,40.0749,287700.0
2013-07-30 14:30:00,55.3,55.35,55.29,55.31,292300.0,40.0821,40.1184,40.0749,40.0894,292300.0
2013-07-30 14:40:00,55.32,55.33,55.27,55.27,248300.0,40.0966,40.1039,40.0604,40.0604,248300.0
2013-07-30 14:50:00,55.28,55.28,55.14,55.15,450200.0,40.0676,40.0676,39.9662,39.9734,450200.0
2013-07-30 15:00:00,55.15,55.34,55.08,55.32,427800.0,39.9734,40.1111,39.9227,40.0966,427800.0
2013-07-30 15:10:00,55.32,55.33,55.28,55.3,202000.0,40.0966,40.1039,40.0676,40.0821,202000.0
2013-07-30 15:20:00,55.3,55.4,55.29,55.4,353500.0,40.0821,40.1546,40.0749,40.1546,353500.0
2013-07-30 15:30:00,55.4,55.41,55.37,55.39,313300.0,40.1546,40.1619,40.1329,40.1474,313300.0
2013-07-30 15:40:00,55.39,55.43,55.32,55.33,673100.0,40.1474,40.1764,40.0966,40.1039,673100.0
2013-07-30 15:50:00,55.33,55.43,55.31,55.34,1430200.0,40.1039,40.1764,40.0894,40.1111,1430200.0
2013-07-31 09:30:00,55.61,55.79,55.55,55.71,625200.0,40.3068,40.4373,40.2633,40.3793,625200.0
2013-07-31 09:40:00,55.71,55.76,55.58,55.76,424800.0,40.3793,40.4155,40.2851,40.4155,424800.0
2013-07-31 09:50:00,55.76,55.76,55.65,55.69,444200.0,40.4155,40.4155,40.3358,40.3648,444200.0
2013-07-31 10:00:00,55.69,55.72,55.64,55.67,400100.0,40.3648,40.3866,40.3286,40.3503,400100.0
2013-07-31 10:10:00,55.66,55.75,55.61,55.75,391300.0,40.3431,40.4083,40.3068,40.4083,391300.0
2013-07-31 10:20:00,55.74,55.81,55.65,55.8,513500.0,40.401,40.4518,40.3358,40.4445,513500.0
2013-07-31 10:30:00,55.81,55.95,55.8,55.95,546900.0,40.4518,40.5533,40.4445,40.5533,546900.0
2013-07-31 10:40:00,55.95,56.0,55.91,55.99,329700.0,40.5533,40.5895,40.5243,40.5823,329700.0
2013-07-31 10:50:00,55.99,56.07,55.97,56.0,473600.0,40.5823,40.6402,40.5678,40.5895,473600.0
2013-07-31 11:00:00,55.99,56.04,55.96,56.03,280900.0,40.5823,40.6185,40.5605,40.6112,280900.0
2013-07-31 11:10:00,56.03,56.04,55.94,55.94,295200.0,40.6112,40.6185,40.546,40.546,295200.0
2013-07-31 11:20:00,55.94,55.95,55.85,55.85,242600.0,40.546,40.5533,40.4808,40.4808,242600.0
2013-07-31 11:30:00,55.85,55.91,55.84,55.85,242000.0,40.4808,40.5243,40.4735,40.4808,242000.0
2013-07-31 11:40:00,55.85,55.89,55.85,55.87,222000.0,40.4808,40.5098,40.4808,40.4953,222000.0
2013-07-31 11:50:00,55.87,55.88,55.81,55.85,266500.0,40.4953,40.5025,40.4518,40.4808,266500.0
2013-07-31 12:00:00,55.84,55.89,55.83,55.86,159300.0,40.4735,40.5098,40.4663,40.488,159300.0
2013-07-31 12:10:00,55.86,55.93,55.85,55.93,325700.0,40.488,40.5388,40.4808,40.5388,325700.0
2013-07-31 12:20:00,55.93,55.94,55.82,55.83,176300.0,40.5388,40.546,40.459,40.4663,176300.0
2013-07-31 12:30:00,55.82,55.83,55.68,55.71,300800.0,40.459,40.4663,40.3576,40.3793,300800.0
2013-07-31 12:40:00,55.71,55.72,55.6,55.63,242700.0,40.3793,40.3866,40.2996,40.3213,242700.0
2013-07-31 12:50:00,55.63,55.64,55.57,55.61,169800.0,40.3213,40.3286,40.2778,40.3068,169800.0
2013-07-31 13:00:00,55.61,55.61,55.55,55.55,211300.0,40.3068,40.3068,40.2633,40.2633,211300.0
2013-07-31 13:10:00,55.55,55.6,55.51,55.56,251200.0,40.2633,40.2996,40.2343,40.2706,251200.0
2013-07-31 13:20:00,55.56,55.58,55.56,55.56,116200.0,40.2706,40.2851,40.2706,40.2706,116200.0
2013-07-31 13:30:00,55.56,55.66,55.56,55.66,205900.0,40.2706,40.3431,40.2706,40.3431,205900.0
2013-07-31 13:40:00,55.66,55.78,55.64,55.7,358600.0,40.3431,40.43,40.3286,40.3721,358600.0
2013-07-31 13:50:00,55.7,55.82,55.69,55.82,268900.0,40.3721,40.459,40.3648,40.459,268900.0
2013-07-31 14:00:00,55.82,56.03,55.78,55.92,540800.0,40.459,40.6112,40.43,40.5315,540800.0
2013-07-31 14:10:00,55.93,55.98,55.68,55.87,654700.0,40.5388,40.575,40.3576,40.4953,654700.0
2013-07-31 14:20:00,55.87,56.03,55.81,55.93,377300.0,40.4953,40.6112,40.4518,40.5388,377300.0
2013-07-31 14:30:00,55.94,56.2,55.94,56.17,693200.0,40.546,40.7345,40.546,40.7127,693200.0
2013-07-31 14:40:00,56.17,56.25,56.08,56.1,366900.0,40.7127,40.7707,40.6475,40.662,366900.0
2013-07-31 14:50:00,56.1,56.27,56.09,56.25,423300.0,40.662,40.7852,40.6547,40.7707,423300.0
2013-07-31 15:00:00,56.26,56.26,56.09,56.11,531000.0,40.778,40.778,40.6547,40.6692,531000.0
2013-07-31 15:10:00,56.12,56.13,56.0,56.05,359200.0,40.6765,40.6837,40.5895,40.6257,359200.0
2013-07-31 15:20:00,56.05,56.18,56.02,56.18,280400.0,40.6257,40.72,40.604,40.72,280400.0
2013-07-31 15:30:00,56.18,56.18,56.01,56.05,597800.0,40.72,40.72,40.5967,40.6257,597800.0
2013-07-31 15:40:00,56.05,56.06,55.82,55.82,1284900.0,40.6257,40.633,40.459,40.459,1284900.0
2013-07-31 15:50:00,55.82,55.96,55.7,55.74,2090900.0,40.459,40.5605,40.3721,40.401,2090900.0
2013-08-01 09:30:00,56.36,56.53,56.2,56.26,920800.0,40.8504,40.9737,40.7345,40.778,920800.0
2013-08-01 09:40:00,56.27,56.47,56.26,56.37,646000.0,40.7852,40.9302,40.778,40.8577,646000.0
2013-08-01 09:50:00,56.36,56.5,56.33,56.4,576600.0,40.8504,40.9519,40.8287,40.8794,576600.0
2013-08-01 10:00:00,56.4,56.72,56.4,56.69,925500.0,40.8794,41.1114,40.8794,41.0896,925500.0
2013-08-01 10:10:00,56.69,56.78,56.56,56.57,526700.0,41.0896,41.1549,40.9954,41.0026,526700.0
2013-08-01 10:20:00,56.58,56.72,56.57,56.71,765300.0,41.0099,41.1114,41.0026,41.1041,765300.0
2013-08-01 10:30:00,56.71,56.72,56.51,56.51,410600.0,41.1041,41.1114,40.9592,40.9592,410600.0
2013-08-01 10:40:00,56.51,56.59,56.5,56.53,437000.0,40.9592,41.0171,40.9519,40.9737,437000.0
2013-08-01 10:50:00,56.53,56.58,56.49,56.55,294400.0,40.9737,41.0099,40.9447,40.9881,294400.0
2013-08-01 11:00:00,56.56,56.6,56.49,56.57,442100.0,40.9954,41.0244,40.9447,41.0026,442100.0
2013-08-01 11:10:00,56.57,56.59,56.51,56.59,329700.0,41.0026,41.0171,40.9592,41.0171,329700.0
2013-08-01 11:20:00,56.59,56.63,56.56,56.6,186900.0,41.0171,41.0461,40.9954,41.0244,186900.0
2013-08-01 11:30:00,56.6,56.65,56.56,56.64,252700.0,41.0244,41.0606,40.9954,41.0534,252700.0
2013-08-01 11:40:00,56.63,56.67,56.52,56.52,317500.0,41.0461,41.0751,40.9664,40.9664,317500.0
2013-08-01 11:50:00,56.53,56.62,56.49,56.58,214300.0,40.9737,41.0389,40.9447,41.0099,214300.0
2013-08-01 12:00:00,56.59,56.59,56.53,56.57,204500.0,41.0171,41.0171,40.9737,41.0026,204500.0
2013-08-01 12:10:00,56.58,56.7,56.57,56.67,258700.0,41.0099,41.0969,41.0026,41.0751,258700.0
2013-08-01 12:20:00,56.68,56.71,56.64,56.7,236200.0,41.0824,41.1041,41.0534,41.0969,236200.0
2013-08-01 12:30:00,56.7,56.73,56.63,56.63,221700.0,41.0969,41.1186,41.0461,41.0461,221700.0
2013-08-01 12:40:00,56.63,56.64,56.53,56.54,172100.0,41.0461,41.0534,40.9737,40.9809,172100.0
2013-08-01 12:50:00,56.55,56.57,56.53,56.54,149500.0,40.9881,41.0026,40.9737,40.9809,149500.0
2013-08-01 13:00:00,56.54,56.59,56.51,56.59,139000.0,40.9809,41.0171,40.9592,41.0171,139000.0
2013-08-01 13:10:00,56.59,56.62,56.58,56.6,96900.0,41.0171,41.0389,41.0099,41.0244,96900.0
2013-08-01 13:20:00,56.6,56.6,56.55,56.58,129900.0,41.0244,41.0244,40.9881,41.0099,129900.0
2013-08-01 13:30:00,56.57,56.62,56.57,56.61,179000.0,41.0026,41.0389,41.0026,41.0316,179000.0
2013-08-01 13:40:00,56.61,56.64,56.58,56.59,172000.0,41.0316,41.0534,41.0099,41.0171,172000.0
2013-08-01 13:50:00,56.6,56.64,56.57,56.6,123200.0,41.0244,41.0534,41.0026,41.0244,123200.0
2013-08-01 14:00:00,56.6,56.67,56.57,56.66,327200.0,41.0244,41.0751,41.0026,41.0679,327200.0
2013-08-01 14:10:00,56.67,56.71,56.63,56.67,200300.0,41.0751,41.1041,41.0461,41.0751,200300.0
2013-08-01 14:20:00,56.67,56.72,56.65,56.66,178100.0,41.0751,41.1114,41.0606,41.0679,178100.0
2013-08-01 14:30:00,56.66,56.68,56.6,56.64,243200.0,41.0679,41.0824,41.0244,41.0534,243200.0
2013-08-01 14:40:00,56.64,56.65,56.58,56.61,176300.0,41.0534,41.0606,41.0099,41.0316,176300.0
2013-08-01 14:50:00,56.61,56.63,56.56,56.56,189900.0,41.0316,41.0461,40.9954,40.9954,189900.0
2013-08-01 15:00:00,56.57,56.61,56.55,56.59,301200.0,41.0026,41.0316,40.9881,41.0171,301200.0
2013-08-01 15:10:00,56.58,56.59,56.49,56.51,314800.0,41.0099,41.0171,40.9447,40.9592,314800.0
2013-08-01 15:20:00,56.5,56.53,56.45,56.5,516100.0,40.9519,40.9737,40.9157,40.9519,516100.0
2013-08-01 15:30:00,56.49,56.59,56.47,56.57,623600.0,40.9447,41.0171,40.9302,41.0026,623600.0
2013-08-01 15:40:00,56.57,56.59,56.52,56.58,553500.0,41.0026,41.0171,40.9664,41.0099,553500.0
2013-08-01 15:50:00,56.58,56.59,56.48,56.53,1393200.0,41.0099,41.0171,40.9374,40.9737,1393200.0
2013-08-02 09:30:00,56.27,56.35,56.02,56.14,914300.0,40.7852,40.8432,40.604,40.691,914300.0
2013-08-02 09:40:00,56.14,56.18,56.01,56.08,615700.0,40.691,40.72,40.5967,40.6475,615700.0
2013-08-02 09:50:00,56.07,56.2,56.02,56.07,384000.0,40.6402,40.7345,40.604,40.6402,384000.0
2013-08-02 10:00:00,56.07,56.15,56.04,56.14,342400.0,40.6402,40.6982,40.6185,40.691,342400.0
2013-08-02 10:10:00,56.13,56.4,56.11,56.4,546200.0,40.6837,40.8794,40.6692,40.8794,546200.0
2013-08-02 10:20:00,56.4,56.42,56.26,56.33,336900.0,40.8794,40.8939,40.778,40.8287,336900.0
2013-08-02 10:30:00,56.33,56.4,56.31,56.33,349800.0,40.8287,40.8794,40.8142,40.8287,349800.0
2013-08-02 10:40:00,56.33,56.38,56.25,56.28,349600.0,40.8287,40.8649,40.7707,40.7924,349600.0
2013-08-02 10:50:00,56.27,56.32,56.22,56.25,280400.0,40.7852,40.8214,40.749,40.7707,280400.0
2013-08-02 11:00:00,56.25,56.32,56.21,56.21,248500.0,40.7707,40.8214,40.7417,40.7417,248500.0
2013-08-02 11:10:00,56.22,56.29,56.2,56.29,138300.0,40.749,40.7997,40.7345,40.7997,138300.0
2013-08-02 11:20:00,56.29,56.41,56.27,56.37,225700.0,40.7997,40.8867,40.7852,40.8577,225700.0
2013-08-02 11:30:00,56.37,56.46,56.36,56.43,215600.0,40.8577,40.9229,40.8504,40.9012,215600.0
2013-08-02 11:40:00,56.42,56.5,56.42,56.43,198700.0,40.8939,40.9519,40.8939,40.9012,198700.0
2013-08-02 11:50:00,56.43,56.44,56.4,56.42,125000.0,40.9012,40.9084,40.8794,40.8939,125000.0
2013-08-02 12:00:00,56.41,56.43,56.35,56.35,213000.0,40.8867,40.9012,40.8432,40.8432,213000.0
2013-08-02 12:10:00,56.35,56.38,56.33,56.36,90500.0,40.8432,40.8649,40.8287,40.8504,90500.0
2013-08-02 12:20:00,56.36,56.41,56.35,56.37,107100.0,40.8504,40.8867,40.8432,40.8577,107100.0
2013-08-02 12:30:00,56.37,56.47,56.36,56.46,129100.0,40.8577,40.9302,40.8504,40.9229,129100.0
2013-08-02 12:40:00,56.45,56.52,56.45,56.52,149900.0,40.9157,40.9664,40.9157,40.9664,149900.0
2013-08-02 12:50:00,56.52,56.52,56.45,56.49,72700.0,40.9664,40.9664,40.9157,40.9447,72700.0
2013-08-02 13:00:00,56.49,56.49,56.43,56.45,80500.0,40.9447,40.9447,40.9012,40.9157,80500.0
2013-08-02 13:10:00,56.45,56.52,56.43,56.48,118400.0,40.9157,40.9664,40.9012,40.9374,118400.0
2013-08-02 13:20:00,56.48,56.52,56.47,56.48,150900.0,40.9374,40.9664,40.9302,40.9374,150900.0
2013-08-02 13:30:00,56.48,56.48,56.43,56.44,98600.0,40.9374,40.9374,40.9012,40.9084,98600.0
2013-08-02 13:40:00,56.45,56.45,56.4,56.44,118600.0,40.9157,40.9157,40.8794,40.9084,118600.0
2013-08-02 13:50:00,56.43,56.45,56.36,56.38,138800.0,40.9012,40.9157,40.8504,40.8649,138800.0
2013-08-02 14:00:00,56.37,56.39,56.34,56.36,115200.0,40.8577,40.8722,40.8359,40.8504,115200.0
2013-08-02 14:10:00,56.36,56.39,56.33,56.34,161800.0,40.8504,40.8722,40.8287,40.8359,161800.0
2013-08-02 14:20:00,56.33,56.35,56.29,56.35,144000.0,40.8287,40.8432,40.7997,40.8432,144000.0
2013-08-02 14:30:00,56.35,56.35,56.23,56.3,206800.0,40.8432,40.8432,40.7562,40.8069,206800.0
2013-08-02 14:40:00,56.31,56.41,56.3,56.39,236900.0,40.8142,40.8867,40.8069,40.8722,236900.0
2013-08-02 14:50:00,56.39,56.41,56.34,56.37,130300.0,40.8722,40.8867,40.8359,40.8577,130300.0
2013-08-02 15:00:00,56.38,56.41,56.36,56.39,162600.0,40.8649,40.8867,40.8504,40.8722,162600.0
2013-08-02 15:10:00,56.4,56.42,56.37,56.4,148200.0,40.8794,40.8939,40.8577,40.8794,148200.0
2013-08-02 15:20:00,56.4,56.42,56.38,56.41,132800.0,40.8794,40.8939,40.8649,40.8867,132800.0
2013-08-02 15:30:00,56.41,56.43,56.37,56.4,168000.0,40.8867,40.9012,40.8577,40.8794,168000.0
2013-08-02 15:40:00,56.4,56.51,56.39,56.48,423000.0,40.8794,40.9592,40.8722,40.9374,423000.0
2013-08-02 15:50:00,56.48,56.49,56.42,56.48,803100.0,40.9374,40.9447,40.8939,40.9374,803100.0
2013-08-05 09:30:00,56.31,56.42,56.18,56.31,628700.0,40.8142,40.8939,40.72,40.8142,628700.0
2013-08-05 09:40:00,56.31,56.42,56.27,56.29,377500.0,40.8142,40.8939,40.7852,40.7997,377500.0
2013-08-05 09:50:00,56.3,56.58,56.29,56.49,310000.0,40.8069,41.0099,40.7997,40.9447,310000.0
2013-08-05 10:00:00,56.47,56.51,56.41,56.43,241100.0,40.9302,40.9592,40.8867,40.9012,241100.0
2013-08-05 10:10:00,56.44,56.5,56.41,56.41,287000.0,40.9084,40.9519,40.8867,40.8867,287000.0
2013-08-05 10:20:00,56.41,56.47,56.32,56.34,272500.0,40.8867,40.9302,40.8214,40.8359,272500.0
2013-08-05 10:30:00,56.34,56.54,56.34,56.54,182700.0,40.8359,40.9809,40.8359,40.9809,182700.0
2013-08-05 10:40:00,56.54,56.55,56.42,56.46,175700.0,40.9809,40.9881,40.8939,40.9229,175700.0
2013-08-05 10:50:00,56.45,56.48,56.4,56.48,234900.0,40.9157,40.9374,40.8794,40.9374,234900.0
2013-08-05 11:00:00,56.48,56.53,56.46,56.47,324900.0,40.9374,40.9737,40.9229,40.9302,324900.0
2013-08-05 11:10:00,56.47,56.47,56.4,56.42,121000.0,40.9302,40.9302,40.8794,40.8939,121000.0
2013-08-05 11:20:00,56.42,56.46,56.42,56.43,107900.0,40.8939,40.9229,40.8939,40.9012,107900.0
2013-08-05 11:30:00,56.43,56.44,56.35,56.37,147300.0,40.9012,40.9084,40.8432,40.8577,147300.0
2013-08-05 11:40:00,56.37,56.41,56.35,56.36,122400.0,40.8577,40.8867,40.8432,40.8504,122400.0
2013-08-05 11:50:00,56.35,56.36,56.3,56.3,124200.0,40.8432,40.8504,40.8069,40.8069,124200.0
2013-08-05 12:00:00,56.3,56.34,56.26,56.34,107400.0,40.8069,40.8359,40.778,40.8359,107400.0
2013-08-05 12:10:00,56.34,56.38,56.3,56.36,85200.0,40.8359,40.8649,40.8069,40.8504,85200.0
2013-08-05 12:20:00,56.36,56.36,56.3,56.3,81600.0,40.8504,40.8504,40.8069,40.8069,81600.0
2013-08-05 12:30:00,56.3,56.3,56.23,56.25,170200.0,40.8069,40.8069,40.7562,40.7707,170200.0
2013-08-05 12:40:00,56.25,56.25,56.17,56.19,146800.0,40.7707,40.7707,40.7127,40.7272,146800.0
2013-08-05 12:50:00,56.2,56.26,56.19,56.24,123500.0,40.7345,40.778,40.7272,40.7635,123500.0
2013-08-05 13:00:00,56.23,56.26,56.1,56.12,194800.0,40.7562,40.778,40.662,40.6765,194800.0
2013-08-05 13:10:00,56.11,56.16,56.07,56.1,223500.0,40.6692,40.7055,40.6402,40.662,223500.0
2013-08-05 13:20:00,56.1,56.17,56.1,56.17,111300.0,40.662,40.7127,40.662,40.7127,111300.0
2013-08-05 13:30:00,56.17,56.17,56.11,56.12,146600.0,40.7127,40.7127,40.6692,40.6765,146600.0
2013-08-05 13:40:00,56.12,56.16,56.11,56.13,86300.0,40.6765,40.7055,40.6692,40.6837,86300.0
2013-08-05 13:50:00,56.12,56.15,56.09,56.09,237900.0,40.6765,40.6982,40.6547,40.6547,237900.0
2013-08-05 14:00:00,56.1,56.12,56.06,56.08,228600.0,40.662,40.6765,40.633,40.6475,228600.0
2013-08-05 14:10:00,56.08,56.13,56.07,56.1,150000.0,40.6475,40.6837,40.6402,40.662,150000.0
2013-08-05 14:20:00,56.1,56.12,56.05,56.07,148000.0,40.662,40.6765,40.6257,40.6402,148000.0
2013-08-05 14:30:00,56.07,56.12,56.05,56.07,207600.0,40.6402,40.6765,40.6257,40.6402,207600.0
2013-08-05 14:40:00,56.06,56.08,56.01,56.05,236600.0,40.633,40.6475,40.5967,40.6257,236600.0
2013-08-05 14:50:00,56.05,56.09,56.04,56.08,114100.0,40.6257,40.6547,40.6185,40.6475,114100.0
2013-08-05 15:00:00,56.09,56.1,56.05,56.09,145400.0,40.6547,40.662,40.6257,40.6547,145400.0
2013-08-05 15:10:00,56.09,56.11,56.06,56.09,135000.0,40.6547,40.6692,40.633,40.6547,135000.0
2013-08-05 15:20:00,56.1,56.12,56.07,56.11,181500.0,40.662,40.6765,40.6402,40.6692,181500.0
2013-08-05 15:30:00,56.1,56.15,56.09,56.12,209100.0,40.662,40.6982,40.6547,40.6765,209100.0
2013-08-05 15:40:00,56.11,56.17,56.11,56.12,304700.0,40.6692,40.7127,40.6692,40.6765,304700.0
2013-08-05 15:50:00,56.13,56.14,56.07,56.11,888100.0,40.6837,40.691,40.6402,40.6692,888100.0
2013-08-06 09:30:00,55.99,56.1,55.71,55.73,472500.0,40.5823,40.662,40.3793,40.3938,472500.0
2013-08-06 09:40:00,55.72,55.79,55.71,55.74,488300.0,40.3866,40.4373,40.3793,40.401,488300.0
2013-08-06 09:50:00,55.74,55.78,55.61,55.75,334600.0,40.401,40.43,40.3068,40.4083,334600.0
2013-08-06 10:00:00,55.75,55.79,55.68,55.72,249000.0,40.4083,40.4373,40.3576,40.3866,249000.0
2013-08-06 10:10:00,55.71,55.73,55.61,55.64,465600.0,40.3793,40.3938,40.3068,40.3286,465600.0
2013-08-06 10:20:00,55.64,55.66,55.51,55.54,362800.0,40.3286,40.3431,40.2343,40.2561,362800.0
2013-08-06 10:30:00,55.55,55.55,55.31,55.37,599700.0,40.2633,40.2633,40.0894,40.1329,599700.0
2013-08-06 10:40:00,55.37,55.48,55.32,55.46,329000.0,40.1329,40.2126,40.0966,40.1981,329000.0
2013-08-06 10:50:00,55.46,55.51,55.42,55.42,266700.0,40.1981,40.2343,40.1691,40.1691,266700.0
2013-08-06 11:00:00,55.42,55.52,55.41,55.51,189900.0,40.1691,40.2416,40.1619,40.2343,189900.0
2013-08-06 11:10:00,55.52,55.62,55.52,55.61,220500.0,40.2416,40.3141,40.2416,40.3068,220500.0
2013-08-06 11:20:00,55.61,55.65,55.55,55.55,260000.0,40.3068,40.3358,40.2633,40.2633,260000.0
2013-08-06 11:30:00,55.56,55.63,55.53,55.61,231800.0,40.2706,40.3213,40.2488,40.3068,231800.0
2013-08-06 11:40:00,55.6,55.63,55.57,55.61,157900.0,40.2996,40.3213,40.2778,40.3068,157900.0
2013-08-06 11:50:00,55.6,55.62,55.57,55.61,138500.0,40.2996,40.3141,40.2778,40.3068,138500.0
2013-08-06 12:00:00,55.62,55.68,55.61,55.66,96600.0,40.3141,40.3576,40.3068,40.3431,96600.0
2013-08-06 12:10:00,55.65,55.65,55.54,55.55,239600.0,40.3358,40.3358,40.2561,40.2633,239600.0
2013-08-06 12:20:00,55.55,55.59,55.55,55.56,144200.0,40.2633,40.2923,40.2633,40.2706,144200.0
2013-08-06 12:30:00,55.56,55.62,55.56,55.62,104200.0,40.2706,40.3141,40.2706,40.3141,104200.0
2013-08-06 12:40:00,55.62,55.67,55.61,55.65,114300.0,40.3141,40.3503,40.3068,40.3358,114300.0
2013-08-06 12:50:00,55.65,55.67,55.62,55.67,73700.0,40.3358,40.3503,40.3141,40.3503,73700.0
2013-08-06 13:00:00,55.67,55.68,55.62,55.65,105400.0,40.3503,40.3576,40.3141,40.3358,105400.0
2013-08-06 13:10:00,55.64,55.64,55.62,55.64,113300.0,40.3286,40.3286,40.3141,40.3286,113300.0
2013-08-06 13:20:00,55.64,55.64,55.58,55.61,105300.0,40.3286,40.3286,40.2851,40.3068,105300.0
2013-08-06 13:30:00,55.61,55.61,55.55,55.56,125900.0,40.3068,40.3068,40.2633,40.2706,125900.0
2013-08-06 13:40:00,55.55,55.61,55.55,55.56,78000.0,40.2633,40.3068,40.2633,40.2706,78000.0
2013-08-06 13:50:00,55.56,55.58,55.55,55.57,103700.0,40.2706,40.2851,40.2633,40.2778,103700.0
2013-08-06 14:00:00,55.57,55.59,55.53,55.59,213800.0,40.2778,40.2923,40.2488,40.2923,213800.0
2013-08-06 14:10:00,55.58,55.6,55.54,55.57,190100.0,40.2851,40.2996,40.2561,40.2778,190100.0
2013-08-06 14:20:00,55.57,55.65,55.55,55.63,198500.0,40.2778,40.3358,40.2633,40.3213,198500.0
2013-08-06 14:30:00,55.63,55.65,55.58,55.61,117700.0,40.3213,40.3358,40.2851,40.3068,117700.0
2013-08-06 14:40:00,55.6,55.6,55.48,55.49,202700.0,40.2996,40.2996,40.2126,40.2198,202700.0
2013-08-06 14:50:00,55.5,55.57,55.49,55.55,141200.0,40.2271,40.2778,40.2198,40.2633,141200.0
2013-08-06 15:00:00,55.55,55.59,55.52,55.52,166300.0,40.2633,40.2923,40.2416,40.2416,166300.0
2013-08-06 15:10:00,55.52,55.6,55.52,55.58,113500.0,40.2416,40.2996,40.2416,40.2851,113500.0
2013-08-06 15:20:00,55.58,55.62,55.56,55.56,180700.0,40.2851,40.3141,40.2706,40.2706,180700.0
2013-08-06 15:30:00,55.57,55.59,55.5,55.52,285500.0,40.2778,40.2923,40.2271,40.2416,285500.0
2013-08-06 15:40:00,55.53,55.59,55.52,55.54,357900.0,40.2488,40.2923,40.2416,40.2561,357900.0
2013-08-06 15:50:00,55.54,55.54,55.4,55.49,996900.0,40.2561,40.2561,40.1546,40.2198,996900.0
2013-08-07 09:30:00,55.06,55.16,55.0,55.07,808900.0,39.9082,39.9807,39.8647,39.9154,808900.0
2013-08-07 09:40:00,55.07,55.21,54.88,55.19,733300.0,39.9154,40.0169,39.7777,40.0024,733300.0
2013-08-07 09:50:00,55.19,55.19,54.85,54.91,562100.0,40.0024,40.0024,39.756,39.7995,562100.0
2013-08-07 10:00:00,54.91,54.94,54.78,54.93,598100.0,39.7995,39.8212,39.7052,39.814,598100.0
2013-08-07 10:10:00,54.93,55.0,54.91,54.99,368200.0,39.814,39.8647,39.7995,39.8574,368200.0
2013-08-07 10:20:00,55.0,55.0,54.91,54.94,275800.0,39.8647,39.8647,39.7995,39.8212,275800.0
2013-08-07 10:30:00,54.93,54.98,54.88,54.96,272700.0,39.814,39.8502,39.7777,39.8357,272700.0
2013-08-07 10:40:00,54.95,55.07,54.95,55.06,352300.0,39.8284,39.9154,39.8284,39.9082,352300.0
2013-08-07 10:50:00,55.05,55.1,55.02,55.04,296400.0,39.9009,39.9372,39.8792,39.8937,296400.0
2013-08-07 11:00:00,55.04,55.05,54.95,55.0,179800.0,39.8937,39.9009,39.8284,39.8647,179800.0
2013-08-07 11:10:00,55.01,55.07,55.0,55.02,148000.0,39.8719,39.9154,39.8647,39.8792,148000.0
2013-08-07 11:20:00,55.02,55.04,54.99,55.02,222700.0,39.8792,39.8937,39.8574,39.8792,222700.0
2013-08-07 11:30:00,55.02,55.09,55.01,55.06,255700.0,39.8792,39.9299,39.8719,39.9082,255700.0
2013-08-07 11:40:00,55.06,55.15,55.05,55.14,318200.0,39.9082,39.9734,39.9009,39.9662,318200.0
2013-08-07 11:50:00,55.14,55.21,55.13,55.18,203500.0,39.9662,40.0169,39.9589,39.9952,203500.0
2013-08-07 12:00:00,55.18,55.25,55.17,55.24,251100.0,39.9952,40.0459,39.9879,40.0386,251100.0
2013-08-07 12:10:00,55.25,55.27,55.21,55.27,151900.0,40.0459,40.0604,40.0169,40.0604,151900.0
2013-08-07 12:20:00,55.26,55.32,55.26,55.29,166100.0,40.0531,40.0966,40.0531,40.0749,166100.0
2013-08-07 12:30:00,55.29,55.39,55.28,55.37,270100.0,40.0749,40.1474,40.0676,40.1329,270100.0
2013-08-07 12:40:00,55.37,55.4,55.34,55.36,137100.0,40.1329,40.1546,40.1111,40.1256,137100.0
2013-08-07 12:50:00,55.35,55.46,55.35,55.42,198400.0,40.1184,40.1981,40.1184,40.1691,198400.0
2013-08-07 13:00:00,55.41,55.43,55.35,55.42,189600.0,40.1619,40.1764,40.1184,40.1691,189600.0
2013-08-07 13:10:00,55.42,55.45,55.39,55.39,172700.0,40.1691,40.1909,40.1474,40.1474,172700.0
2013-08-07 13:20:00,55.39,55.42,55.36,55.37,147000.0,40.1474,40.1691,40.1256,40.1329,147000.0
2013-08-07 13:30:00,55.37,55.4,55.33,55.35,168400.0,40.1329,40.1546,40.1039,40.1184,168400.0
2013-08-07 13:40:00,55.36,55.36,55.27,55.3,138000.0,40.1256,40.1256,40.0604,40.0821,138000.0
2013-08-07 13:50:00,55.3,55.33,55.27,55.31,116500.0,40.0821,40.1039,40.0604,40.0894,116500.0
2013-08-07 14:00:00,55.32,55.39,55.31,55.38,313000.0,40.0966,40.1474,40.0894,40.1401,313000.0
2013-08-07 14:10:00,55.38,55.41,55.35,55.35,199700.0,40.1401,40.1619,40.1184,40.1184,199700.0
2013-08-07 14:20:00,55.35,55.36,55.24,55.29,367100.0,40.1184,40.1256,40.0386,40.0749,367100.0
2013-08-07 14:30:00,55.29,55.3,55.24,55.27,310800.0,40.0749,40.0821,40.0386,40.0604,310800.0
2013-08-07 14:40:00,55.26,55.28,55.22,55.28,212800.0,40.0531,40.0676,40.0241,40.0676,212800.0
2013-08-07 14:50:00,55.28,55.28,55.22,55.27,281400.0,40.0676,40.0676,40.0241,40.0604,281400.0
2013-08-07 15:00:00,55.26,55.39,55.25,55.38,219800.0,40.0531,40.1474,40.0459,40.1401,219800.0
2013-08-07 15:10:00,55.38,55.47,55.36,55.41,201400.0,40.1401,40.2053,40.1256,40.1619,201400.0
2013-08-07 15:20:00,55.41,55.42,55.35,55.41,264500.0,40.1619,40.1691,40.1184,40.1619,264500.0
2013-08-07 15:30:00,55.4,55.41,55.32,55.38,275500.0,40.1546,40.1619,40.0966,40.1401,275500.0
2013-08-07 15:40:00,55.38,55.4,55.37,55.38,266600.0,40.1401,40.1546,40.1329,40.1401,266600.0
2013-08-07 15:50:00,55.38,55.39,55.25,55.31,773900.0,40.1401,40.1474,40.0459,40.0894,773900.0
2013-08-08 09:30:00,55.42,55.73,55.38,55.38,886300.0,40.1691,40.3938,40.1401,40.1401,886300.0
2013-08-08 09:40:00,55.38,55.52,55.24,55.29,521600.0,40.1401,40.2416,40.0386,40.0749,521600.0
2013-08-08 09:50:00,55.3,55.34,55.14,55.28,563700.0,40.0821,40.1111,39.9662,40.0676,563700.0
2013-08-08 10:00:00,55.29,55.34,55.1,55.1,365000.0,40.0749,40.1111,39.9372,39.9372,365000.0
2013-08-08 10:10:00,55.1,55.1,54.86,54.89,587800.0,39.9372,39.9372,39.7632,39.785,587800.0
2013-08-08 10:20:00,54.88,54.95,54.87,54.94,370500.0,39.7777,39.8284,39.7705,39.8212,370500.0
2013-08-08 10:30:00,54.94,54.94,54.69,54.73,543200.0,39.8212,39.8212,39.64,39.669,543200.0
2013-08-08 10:40:00,54.73,54.74,54.52,54.53,822000.0,39.669,39.6762,39.5168,39.524,822000.0
2013-08-08 10:50:00,54.52,54.56,54.47,54.49,793300.0,39.5168,39.5458,39.4805,39.495,793300.0
2013-08-08 11:00:00,54.48,54.49,54.33,54.34,986400.0,39.4878,39.495,39.3791,39.3863,986400.0
2013-08-08 11:10:00,54.34,54.35,54.13,54.22,1040200.0,39.3863,39.3936,39.2341,39.2993,1040200.0
2013-08-08 11:20:00,54.23,54.48,54.21,54.48,774400.0,39.3066,39.4878,39.2921,39.4878,774400.0
2013-08-08 11:30:00,54.47,54.59,54.46,54.58,483400.0,39.4805,39.5675,39.4733,39.5603,483400.0
2013-08-08 11:40:00,54.58,54.66,54.57,54.58,389400.0,39.5603,39.6183,39.553,39.5603,389400.0
2013-08-08 11:50:00,54.58,54.73,54.58,54.72,340000.0,39.5603,39.669,39.5603,39.6617,340000.0
2013-08-08 12:00:00,54.72,54.73,54.68,54.69,254300.0,39.6617,39.669,39.6327,39.64,254300.0
2013-08-08 12:10:00,54.69,54.92,54.69,54.91,434900.0,39.64,39.8067,39.64,39.7995,434900.0
2013-08-08 12:20:00,54.92,54.97,54.86,54.87,605500.0,39.8067,39.8429,39.7632,39.7705,605500.0
2013-08-08 12:30:00,54.86,54.94,54.86,54.91,257800.0,39.7632,39.8212,39.7632,39.7995,257800.0
2013-08-08 12:40:00,54.91,54.96,54.89,54.92,222300.0,39.7995,39.8357,39.785,39.8067,222300.0
2013-08-08 12:50:00,54.92,54.94,54.86,54.91,208100.0,39.8067,39.8212,39.7632,39.7995,208100.0
2013-08-08 13:00:00,54.91,54.97,54.89,54.91,273400.0,39.7995,39.8429,39.785,39.7995,273400.0
2013-08-08 13:10:00,54.9,54.94,54.87,54.87,198000.0,39.7922,39.8212,39.7705,39.7705,198000.0
2013-08-08 13:20:00,54.87,54.91,54.83,54.87,206700.0,39.7705,39.7995,39.7415,39.7705,206700.0
2013-08-08 13:30:00,54.86,54.88,54.84,54.84,117400.0,39.7632,39.7777,39.7487,39.7487,117400.0
2013-08-08 13:40:00,54.84,54.85,54.8,54.8,165200.0,39.7487,39.756,39.7197,39.7197,165200.0
2013-08-08 13:50:00,54.8,54.91,54.78,54.9,262900.0,39.7197,39.7995,39.7052,39.7922,262900.0
2013-08-08 14:00:00,54.9,54.94,54.87,54.88,172400.0,39.7922,39.8212,39.7705,39.7777,172400.0
2013-08-08 14:10:00,54.88,54.91,54.87,54.88,120200.0,39.7777,39.7995,39.7705,39.7777,120200.0
2013-08-08 14:20:00,54.88,54.98,54.87,54.98,308300.0,39.7777,39.8502,39.7705,39.8502,308300.0
2013-08-08 14:30:00,54.98,55.0,54.87,54.88,239700.0,39.8502,39.8647,39.7705,39.7777,239700.0
2013-08-08 14:40:00,54.88,54.94,54.85,54.93,202300.0,39.7777,39.8212,39.756,39.814,202300.0
2013-08-08 14:50:00,54.93,54.94,54.85,54.87,299200.0,39.814,39.8212,39.756,39.7705,299200.0
2013-08-08 15:00:00,54.87,54.99,54.86,54.98,326500.0,39.7705,39.8574,39.7632,39.8502,326500.0
2013-08-08 15:10:00,54.98,54.98,54.92,54.95,308100.0,39.8502,39.8502,39.8067,39.8284,308100.0
2013-08-08 15:20:00,54.95,54.97,54.92,54.97,311000.0,39.8284,39.8429,39.8067,39.8429,311000.0
2013-08-08 15:30:00,54.97,55.0,54.95,55.0,271300.0,39.8429,39.8647,39.8284,39.8647,271300.0
2013-08-08 15:40:00,55.0,55.01,54.91,54.93,457400.0,39.8647,39.8719,39.7995,39.814,457400.0
2013-08-08 15:50:00,54.92,54.93,54.79,54.81,1197300.0,39.8067,39.814,39.7125,39.727,1197300.0
2013-08-09 09:30:00,54.73,54.9,54.55,54.9,724000.0,39.669,39.7922,39.5385,39.7922,724000.0
2013-08-09 09:40:00,54.91,55.14,54.85,55.1,642400.0,39.7995,39.9662,39.756,39.9372,642400.0
2013-08-09 09:50:00,55.1,55.15,55.02,55.06,408600.0,39.9372,39.9734,39.8792,39.9082,408600.0
2013-08-09 10:00:00,55.07,55.1,54.98,55.06,324200.0,39.9154,39.9372,39.8502,39.9082,324200.0
2013-08-09 10:10:00,55.06,55.07,54.88,54.89,205900.0,39.9082,39.9154,39.7777,39.785,205900.0
2013-08-09 10:20:00,54.89,54.9,54.79,54.87,355300.0,39.785,39.7922,39.7125,39.7705,355300.0
2013-08-09 10:30:00,54.86,54.92,54.82,54.87,251200.0,39.7632,39.8067,39.7342,39.7705,251200.0
2013-08-09 10:40:00,54.87,54.91,54.85,54.86,175400.0,39.7705,39.7995,39.756,39.7632,175400.0
2013-08-09 10:50:00,54.85,54.88,54.7,54.72,229100.0,39.756,39.7777,39.6472,39.6617,229100.0
2013-08-09 11:00:00,54.72,54.72,54.59,54.65,306000.0,39.6617,39.6617,39.5675,39.611,306000.0
2013-08-09 11:10:00,54.65,54.65,54.56,54.58,304400.0,39.611,39.611,39.5458,39.5603,304400.0
2013-08-09 11:20:00,54.57,54.58,54.33,54.48,433800.0,39.553,39.5603,39.3791,39.4878,433800.0
2013-08-09 11:30:00,54.49,54.55,54.44,54.49,293600.0,39.495,39.5385,39.4588,39.495,293600.0
2013-08-09 11:40:00,54.49,54.53,54.43,54.52,191400.0,39.495,39.524,39.4515,39.5168,191400.0
2013-08-09 11:50:00,54.53,54.54,54.46,54.46,228200.0,39.524,39.5313,39.4733,39.4733,228200.0
2013-08-09 12:00:00,54.47,54.47,54.36,54.45,253100.0,39.4805,39.4805,39.4008,39.466,253100.0
2013-08-09 12:10:00,54.44,54.5,54.42,54.43,159600.0,39.4588,39.5023,39.4443,39.4515,159600.0
2013-08-09 12:20:00,54.43,54.52,54.42,54.47,188900.0,39.4515,39.5168,39.4443,39.4805,188900.0
2013-08-09 12:30:00,54.47,54.53,54.47,54.53,201000.0,39.4805,39.524,39.4805,39.524,201000.0
2013-08-09 12:40:00,54.53,54.62,54.53,54.62,147200.0,39.524,39.5893,39.524,39.5893,147200.0
2013-08-09 12:50:00,54.62,54.63,54.54,54.58,202500.0,39.5893,39.5965,39.5313,39.5603,202500.0
2013-08-09 13:00:00,54.58,54.58,54.51,54.54,102600.0,39.5603,39.5603,39.5095,39.5313,102600.0
2013-08-09 13:10:00,54.55,54.58,54.51,54.57,137700.0,39.5385,39.5603,39.5095,39.553,137700.0
2013-08-09 13:20:00,54.57,54.66,54.55,54.66,157700.0,39.553,39.6183,39.5385,39.6183,157700.0
2013-08-09 13:30:00,54.66,54.69,54.66,54.66,119800.0,39.6183,39.64,39.6183,39.6183,119800.0
2013-08-09 13:40:00,54.65,54.68,54.63,54.66,122600.0,39.611,39.6327,39.5965,39.6183,122600.0
2013-08-09 13:50:00,54.65,54.69,54.63,54.63,81400.0,39.611,39.64,39.5965,39.5965,81400.0
2013-08-09 14:00:00,54.63,54.68,54.59,54.62,206400.0,39.5965,39.6327,39.5675,39.5893,206400.0
2013-08-09 14:10:00,54.6,54.69,54.6,54.68,180300.0,39.5748,39.64,39.5748,39.6327,180300.0
2013-08-09 14:20:00,54.68,54.68,54.63,54.66,249900.0,39.6327,39.6327,39.5965,39.6183,249900.0
2013-08-09 14:30:00,54.65,54.68,54.51,54.53,194600.0,39.611,39.6327,39.5095,39.524,194600.0
2013-08-09 14:40:00,54.52,54.58,54.49,54.57,446600.0,39.5168,39.5603,39.495,39.553,446600.0
2013-08-09 14:50:00,54.57,54.61,54.51,54.57,139400.0,39.553,39.582,39.5095,39.553,139400.0
2013-08-09 15:00:00,54.57,54.61,54.55,54.57,204800.0,39.553,39.582,39.5385,39.553,204800.0
2013-08-09 15:10:00,54.57,54.62,54.54,54.62,149300.0,39.553,39.5893,39.5313,39.5893,149300.0
2013-08-09 15:20:00,54.62,54.67,54.56,54.58,204200.0,39.5893,39.6255,39.5458,39.5603,204200.0
2013-08-09 15:30:00,54.57,54.61,54.48,54.52,607200.0,39.553,39.582,39.4878,39.5168,607200.0
2013-08-09 15:40:00,54.51,54.58,54.47,54.51,464400.0,39.5095,39.5603,39.4805,39.5095,464400.0
2013-08-09 15:50:00,54.51,54.57,54.47,54.53,1016300.0,39.5095,39.553,39.4805,39.524,1016300.0
2013-08-12 09:30:00,54.04,54.12,53.68,53.73,1754700.0,39.1689,39.2269,38.9079,38.9442,1754700.0
2013-08-12 09:40:00,53.75,54.09,53.73,53.94,601900.0,38.9587,39.2051,38.9442,39.0964,601900.0
2013-08-12 09:50:00,53.94,53.99,53.84,53.86,539600.0,39.0964,39.1326,39.0239,39.0384,539600.0
2013-08-12 10:00:00,53.86,53.88,53.75,53.8,670800.0,39.0384,39.0529,38.9587,38.9949,670800.0
2013-08-12 10:10:00,53.81,54.1,53.8,53.95,693500.0,39.0022,39.2124,38.9949,39.1036,693500.0
2013-08-12 10:20:00,53.96,54.08,53.95,53.97,422400.0,39.1109,39.1979,39.1036,39.1181,422400.0
2013-08-12 10:30:00,53.98,54.18,53.96,54.13,361100.0,39.1254,39.2703,39.1109,39.2341,361100.0
2013-08-12 10:40:00,54.14,54.21,54.12,54.19,284800.0,39.2413,39.2921,39.2269,39.2776,284800.0
2013-08-12 10:50:00,54.2,54.32,54.18,54.3,427400.0,39.2848,39.3718,39.2703,39.3573,427400.0
2013-08-12 11:00:00,54.29,54.31,54.16,54.17,392400.0,39.3501,39.3646,39.2558,39.2631,392400.0
2013-08-12 11:10:00,54.17,54.25,54.13,54.25,330500.0,39.2631,39.3211,39.2341,39.3211,330500.0
2013-08-12 11:20:00,54.25,54.31,54.24,54.26,371000.0,39.3211,39.3646,39.3138,39.3283,371000.0
2013-08-12 11:30:00,54.26,54.28,54.2,54.22,155600.0,39.3283,39.3428,39.2848,39.2993,155600.0
2013-08-12 11:40:00,54.22,54.28,54.2,54.23,103000.0,39.2993,39.3428,39.2848,39.3066,103000.0
2013-08-12 11:50:00,54.23,54.24,54.09,54.14,210900.0,39.3066,39.3138,39.2051,39.2413,210900.0
2013-08-12 12:00:00,54.15,54.16,54.1,54.15,157800.0,39.2486,39.2558,39.2124,39.2486,157800.0
2013-08-12 12:10:00,54.14,54.16,54.11,54.15,153600.0,39.2413,39.2558,39.2196,39.2486,153600.0
2013-08-12 12:20:00,54.15,54.15,54.09,54.1,115500.0,39.2486,39.2486,39.2051,39.2124,115500.0
2013-08-12 12:30:00,54.1,54.1,54.0,54.04,186200.0,39.2124,39.2124,39.1399,39.1689,186200.0
2013-08-12 12:40:00,54.03,54.09,54.01,54.08,312000.0,39.1616,39.2051,39.1471,39.1979,312000.0
2013-08-12 12:50:00,54.08,54.09,54.03,54.05,139600.0,39.1979,39.2051,39.1616,39.1761,139600.0
2013-08-12 13:00:00,54.05,54.07,54.01,54.04,227000.0,39.1761,39.1906,39.1471,39.1689,227000.0
2013-08-12 13:10:00,54.03,54.04,53.92,53.99,225700.0,39.1616,39.1689,39.0819,39.1326,225700.0
2013-08-12 13:20:00,53.98,54.04,53.97,54.04,135100.0,39.1254,39.1689,39.1181,39.1689,135100.0
2013-08-12 13:30:00,54.04,54.12,54.03,54.08,201300.0,39.1689,39.2269,39.1616,39.1979,201300.0
2013-08-12 13:40:00,54.09,54.11,54.07,54.08,250900.0,39.2051,39.2196,39.1906,39.1979,250900.0
2013-08-12 13:50:00,54.07,54.09,54.02,54.05,143300.0,39.1906,39.2051,39.1544,39.1761,143300.0
2013-08-12 14:00:00,54.05,54.11,54.04,54.1,164400.0,39.1761,39.2196,39.1689,39.2124,164400.0
2013-08-12 14:10:00,54.1,54.14,54.06,54.1,141200.0,39.2124,39.2413,39.1834,39.2124,141200.0
2013-08-12 14:20:00,54.1,54.1,54.02,54.04,124400.0,39.2124,39.2124,39.1544,39.1689,124400.0
2013-08-12 14:30:00,54.04,54.09,54.03,54.06,144900.0,39.1689,39.2051,39.1616,39.1834,144900.0
2013-08-12 14:40:00,54.06,54.12,54.01,54.1,166400.0,39.1834,39.2269,39.1471,39.2124,166400.0
2013-08-12 14:50:00,54.1,54.1,54.05,54.05,183500.0,39.2124,39.2124,39.1761,39.1761,183500.0
2013-08-12 15:00:00,54.06,54.06,54.03,54.05,239700.0,39.1834,39.1834,39.1616,39.1761,239700.0
2013-08-12 15:10:00,54.05,54.17,54.04,54.12,274600.0,39.1761,39.2631,39.1689,39.2269,274600.0
2013-08-12 15:20:00,54.12,54.17,54.11,54.14,286400.0,39.2269,39.2631,39.2196,39.2413,286400.0
2013-08-12 15:30:00,54.15,54.21,54.13,54.16,272100.0,39.2486,39.2921,39.2341,39.2558,272100.0
2013-08-12 15:40:00,54.16,54.2,54.14,54.15,317800.0,39.2558,39.2848,39.2413,39.2486,317800.0
2013-08-12 15:50:00,54.14,54.15,54.08,54.1,784000.0,39.2413,39.2486,39.1979,39.2124,784000.0
2013-08-13 09:30:00,54.22,54.35,54.04,54.26,592500.0,39.2993,39.3936,39.1689,39.3283,592500.0
2013-08-13 09:40:00,54.26,54.27,54.08,54.16,576200.0,39.3283,39.3356,39.1979,39.2558,576200.0
2013-08-13 09:50:00,54.15,54.21,53.95,53.97,527200.0,39.2486,39.2921,39.1036,39.1181,527200.0
2013-08-13 10:00:00,53.97,54.02,53.76,53.84,637700.0,39.1181,39.1544,38.9659,39.0239,637700.0
2013-08-13 10:10:00,53.84,53.88,53.71,53.72,505100.0,39.0239,39.0529,38.9297,38.9369,505100.0
2013-08-13 10:20:00,53.72,53.87,53.7,53.78,343500.0,38.9369,39.0456,38.9224,38.9804,343500.0
2013-08-13 10:30:00,53.78,53.78,53.6,53.64,627700.0,38.9804,38.9804,38.85,38.8789,627700.0
2013-08-13 10:40:00,53.64,53.76,53.64,53.74,350800.0,38.8789,38.9659,38.8789,38.9514,350800.0
2013-08-13 10:50:00,53.74,53.75,53.61,53.7,380900.0,38.9514,38.9587,38.8572,38.9224,380900.0
2013-08-13 11:00:00,53.69,53.81,53.66,53.81,301800.0,38.9152,39.0022,38.8934,39.0022,301800.0
2013-08-13 11:10:00,53.8,53.88,53.8,53.86,321800.0,38.9949,39.0529,38.9949,39.0384,321800.0
2013-08-13 11:20:00,53.86,53.97,53.86,53.9,512100.0,39.0384,39.1181,39.0384,39.0674,512100.0
2013-08-13 11:30:00,53.9,53.95,53.9,53.95,202400.0,39.0674,39.1036,39.0674,39.1036,202400.0
2013-08-13 11:40:00,53.94,54.0,53.94,53.97,186900.0,39.0964,39.1399,39.0964,39.1181,186900.0
2013-08-13 11:50:00,53.97,54.1,53.95,54.1,227200.0,39.1181,39.2124,39.1036,39.2124,227200.0
2013-08-13 12:00:00,54.1,54.13,54.05,54.12,328800.0,39.2124,39.2341,39.1761,39.2269,328800.0
2013-08-13 12:10:00,54.12,54.26,54.11,54.24,256100.0,39.2269,39.3283,39.2196,39.3138,256100.0
2013-08-13 12:20:00,54.23,54.44,54.23,54.42,483500.0,39.3066,39.4588,39.3066,39.4443,483500.0
2013-08-13 12:30:00,54.42,54.63,54.42,54.6,802800.0,39.4443,39.5965,39.4443,39.5748,802800.0
2013-08-13 12:40:00,54.6,54.68,54.56,54.62,520400.0,39.5748,39.6327,39.5458,39.5893,520400.0
2013-08-13 12:50:00,54.63,54.7,54.6,54.61,304100.0,39.5965,39.6472,39.5748,39.582,304100.0
2013-08-13 13:00:00,54.62,54.64,54.53,54.61,226400.0,39.5893,39.6038,39.524,39.582,226400.0
2013-08-13 13:10:00,54.62,54.63,54.54,54.57,201600.0,39.5893,39.5965,39.5313,39.553,201600.0
2013-08-13 13:20:00,54.57,54.65,54.57,54.61,226500.0,39.553,39.611,39.553,39.582,226500.0
2013-08-13 13:30:00,54.61,54.61,54.49,54.52,236500.0,39.582,39.582,39.495,39.5168,236500.0
2013-08-13 13:40:00,54.53,54.56,54.5,54.56,202000.0,39.524,39.5458,39.5023,39.5458,202000.0
2013-08-13 13:50:00,54.57,54.58,54.48,54.5,198000.0,39.553,39.5603,39.4878,39.5023,198000.0
2013-08-13 14:00:00,54.5,54.58,54.49,54.49,254300.0,39.5023,39.5603,39.495,39.495,254300.0
2013-08-13 14:10:00,54.5,54.54,54.48,54.51,516600.0,39.5023,39.5313,39.4878,39.5095,516600.0
2013-08-13 14:20:00,54.52,54.54,54.49,54.51,223100.0,39.5168,39.5313,39.495,39.5095,223100.0
2013-08-13 14:30:00,54.51,54.51,54.39,54.47,505800.0,39.5095,39.5095,39.4226,39.4805,505800.0
2013-08-13 14:40:00,54.46,54.53,54.46,54.49,120600.0,39.4733,39.524,39.4733,39.495,120600.0
2013-08-13 14:50:00,54.49,54.5,54.44,54.47,216500.0,39.495,39.5023,39.4588,39.4805,216500.0
2013-08-13 15:00:00,54.46,54.5,54.42,54.42,159800.0,39.4733,39.5023,39.4443,39.4443,159800.0
2013-08-13 15:10:00,54.42,54.46,54.4,54.43,164700.0,39.4443,39.4733,39.4298,39.4515,164700.0
2013-08-13 15:20:00,54.43,54.49,54.4,54.41,164700.0,39.4515,39.495,39.4298,39.437,164700.0
2013-08-13 15:30:00,54.4,54.44,54.35,54.35,245700.0,39.4298,39.4588,39.3936,39.3936,245700.0
2013-08-13 15:40:00,54.35,54.37,54.26,54.29,494000.0,39.3936,39.4081,39.3283,39.3501,494000.0
2013-08-13 15:50:00,54.28,54.33,54.27,54.29,666500.0,39.3428,39.3791,39.3356,39.3501,666500.0
2013-08-14 09:30:00,54.29,54.69,54.26,54.6,684700.0,39.3501,39.64,39.3283,39.5748,684700.0
2013-08-14 09:40:00,54.6,54.72,54.44,54.7,568700.0,39.5748,39.6617,39.4588,39.6472,568700.0
2013-08-14 09:50:00,54.7,54.83,54.68,54.82,464600.0,39.6472,39.7415,39.6327,39.7342,464600.0
2013-08-14 10:00:00,54.83,54.85,54.58,54.59,417100.0,39.7415,39.756,39.5603,39.5675,417100.0
2013-08-14 10:10:00,54.59,54.62,54.52,54.53,372200.0,39.5675,39.5893,39.5168,39.524,372200.0
2013-08-14 10:20:00,54.53,54.56,54.41,54.42,389800.0,39.524,39.5458,39.437,39.4443,389800.0
2013-08-14 10:30:00,54.43,54.56,54.41,54.5,467900.0,39.4515,39.5458,39.437,39.5023,467900.0
2013-08-14 10:40:00,54.51,54.55,54.46,54.5,555500.0,39.5095,39.5385,39.4733,39.5023,555500.0
2013-08-14 10:50:00,54.49,54.58,54.45,54.46,260500.0,39.495,39.5603,39.466,39.4733,260500.0
2013-08-14 11:00:00,54.45,54.6,54.43,54.58,240800.0,39.466,39.5748,39.4515,39.5603,240800.0
2013-08-14 11:10:00,54.58,54.62,54.48,54.59,308300.0,39.5603,39.5893,39.4878,39.5675,308300.0
2013-08-14 11:20:00,54.6,54.62,54.51,54.54,182900.0,39.5748,39.5893,39.5095,39.5313,182900.0
2013-08-14 11:30:00,54.54,54.65,54.51,54.64,193000.0,39.5313,39.611,39.5095,39.6038,193000.0
2013-08-14 11:40:00,54.65,54.66,54.51,54.55,220100.0,39.611,39.6183,39.5095,39.5385,220100.0
2013-08-14 11:50:00,54.55,54.58,54.44,54.46,267600.0,39.5385,39.5603,39.4588,39.4733,267600.0
2013-08-14 12:00:00,54.46,54.5,54.41,54.43,219700.0,39.4733,39.5023,39.437,39.4515,219700.0
2013-08-14 12:10:00,54.44,54.48,54.41,54.48,178400.0,39.4588,39.4878,39.437,39.4878,178400.0
2013-08-14 12:20:00,54.48,54.51,54.41,54.5,205800.0,39.4878,39.5095,39.437,39.5023,205800.0
2013-08-14 12:30:00,54.51,54.55,54.37,54.37,310200.0,39.5095,39.5385,39.4081,39.4081,310200.0
2013-08-14 12:40:00,54.37,54.37,54.23,54.3,519100.0,39.4081,39.4081,39.3066,39.3573,519100.0
2013-08-14 12:50:00,54.3,54.37,54.28,54.36,134600.0,39.3573,39.4081,39.3428,39.4008,134600.0
2013-08-14 13:00:00,54.36,54.38,54.33,54.38,194500.0,39.4008,39.4153,39.3791,39.4153,194500.0
2013-08-14 13:10:00,54.38,54.4,54.2,54.29,262300.0,39.4153,39.4298,39.2848,39.3501,262300.0
2013-08-14 13:20:00,54.29,54.31,54.24,54.26,128500.0,39.3501,39.3646,39.3138,39.3283,128500.0
2013-08-14 13:30:00,54.26,54.29,54.12,54.26,317600.0,39.3283,39.3501,39.2269,39.3283,317600.0
2013-08-14 13:40:00,54.26,54.32,54.17,54.2,214600.0,39.3283,39.3718,39.2631,39.2848,214600.0
2013-08-14 13:50:00,54.2,54.29,54.2,54.28,370800.0,39.2848,39.3501,39.2848,39.3428,370800.0
2013-08-14 14:00:00,54.28,54.33,54.27,54.27,332800.0,39.3428,39.3791,39.3356,39.3356,332800.0
2013-08-14 14:10:00,54.27,54.27,54.15,54.15,313100.0,39.3356,39.3356,39.2486,39.2486,313100.0
2013-08-14 14:20:00,54.15,54.15,54.0,54.07,600200.0,39.2486,39.2486,39.1399,39.1906,600200.0
2013-08-14 14:30:00,54.06,54.14,54.03,54.11,261900.0,39.1834,39.2413,39.1616,39.2196,261900.0
2013-08-14 14:40:00,54.12,54.16,54.05,54.13,230000.0,39.2269,39.2558,39.1761,39.2341,230000.0
2013-08-14 14:50:00,54.14,54.15,54.1,54.13,174800.0,39.2413,39.2486,39.2124,39.2341,174800.0
2013-08-14 15:00:00,54.13,54.19,54.11,54.19,288000.0,39.2341,39.2776,39.2196,39.2776,288000.0
2013-08-14 15:10:00,54.19,54.31,54.19,54.23,347700.0,39.2776,39.3646,39.2776,39.3066,347700.0
2013-08-14 15:20:00,54.23,54.24,54.15,54.17,332800.0,39.3066,39.3138,39.2486,39.2631,332800.0
2013-08-14 15:30:00,54.17,54.2,54.09,54.15,364200.0,39.2631,39.2848,39.2051,39.2486,364200.0
2013-08-14 15:40:00,54.15,54.23,54.14,54.18,502100.0,39.2486,39.3066,39.2413,39.2703,502100.0
2013-08-14 15:50:00,54.18,54.24,54.14,54.14,767900.0,39.2703,39.3138,39.2413,39.2413,767900.0
2013-08-15 09:30:00,53.52,53.62,53.2,53.5,1601100.0,38.792,38.8644,38.56,38.7775,1601100.0
2013-08-15 09:40:00,53.51,53.68,53.4,53.45,789800.0,38.7847,38.9079,38.705,38.7412,789800.0
2013-08-15 09:50:00,53.43,53.49,53.24,53.44,609200.0,38.7267,38.7702,38.589,38.734,609200.0
2013-08-15 10:00:00,53.43,53.43,53.12,53.13,1010000.0,38.7267,38.7267,38.502,38.5093,1010000.0
2013-08-15 10:10:00,53.14,53.2,53.04,53.18,763400.0,38.5165,38.56,38.4441,38.5455,763400.0
2013-08-15 10:20:00,53.18,53.25,53.14,53.15,529600.0,38.5455,38.5963,38.5165,38.5238,529600.0
2013-08-15 10:30:00,53.16,53.2,53.07,53.16,564300.0,38.531,38.56,38.4658,38.531,564300.0
2013-08-15 10:40:00,53.16,53.19,53.02,53.08,376700.0,38.531,38.5528,38.4296,38.473,376700.0
2013-08-15 10:50:00,53.07,53.14,52.89,52.96,797100.0,38.4658,38.5165,38.3353,38.3861,797100.0
2013-08-15 11:00:00,52.96,53.13,52.95,53.13,449100.0,38.3861,38.5093,38.3788,38.5093,449100.0
2013-08-15 11:10:00,53.13,53.16,53.07,53.14,495700.0,38.5093,38.531,38.4658,38.5165,495700.0
2013-08-15 11:20:00,53.14,53.36,53.1,53.36,442300.0,38.5165,38.676,38.4875,38.676,442300.0
2013-08-15 11:30:00,53.35,53.37,53.28,53.32,237200.0,38.6687,38.6832,38.618,38.647,237200.0
2013-08-15 11:40:00,53.31,53.34,53.25,53.32,190500.0,38.6398,38.6615,38.5963,38.647,190500.0
2013-08-15 11:50:00,53.32,53.34,53.26,53.27,230800.0,38.647,38.6615,38.6035,38.6108,230800.0
2013-08-15 12:00:00,53.27,53.29,53.21,53.28,206200.0,38.6108,38.6253,38.5673,38.618,206200.0
2013-08-15 12:10:00,53.27,53.33,53.25,53.31,104700.0,38.6108,38.6543,38.5963,38.6398,104700.0
2013-08-15 12:20:00,53.32,53.34,53.31,53.33,88400.0,38.647,38.6615,38.6398,38.6543,88400.0
2013-08-15 12:30:00,53.33,53.37,53.26,53.26,208100.0,38.6543,38.6832,38.6035,38.6035,208100.0
2013-08-15 12:40:00,53.27,53.3,53.23,53.24,235700.0,38.6108,38.6325,38.5818,38.589,235700.0
2013-08-15 12:50:00,53.23,53.31,53.23,53.27,191600.0,38.5818,38.6398,38.5818,38.6108,191600.0
2013-08-15 13:00:00,53.28,53.33,53.21,53.22,146200.0,38.618,38.6543,38.5673,38.5745,146200.0
2013-08-15 13:10:00,53.22,53.23,53.11,53.18,376200.0,38.5745,38.5818,38.4948,38.5455,376200.0
2013-08-15 13:20:00,53.19,53.21,53.13,53.16,150400.0,38.5528,38.5673,38.5093,38.531,150400.0
2013-08-15 13:30:00,53.17,53.26,53.16,53.19,116600.0,38.5383,38.6035,38.531,38.5528,116600.0
2013-08-15 13:40:00,53.2,53.29,53.19,53.24,134100.0,38.56,38.6253,38.5528,38.589,134100.0
2013-08-15 13:50:00,53.23,53.23,53.11,53.12,147900.0,38.5818,38.5818,38.4948,38.502,147900.0
2013-08-15 14:00:00,53.12,53.15,53.04,53.09,228000.0,38.502,38.5238,38.4441,38.4803,228000.0
2013-08-15 14:10:00,53.1,53.11,53.02,53.1,292400.0,38.4875,38.4948,38.4296,38.4875,292400.0
2013-08-15 14:20:00,53.1,53.2,53.07,53.13,267500.0,38.4875,38.56,38.4658,38.5093,267500.0
2013-08-15 14:30:00,53.14,53.22,53.12,53.14,286500.0,38.5165,38.5745,38.502,38.5165,286500.0
2013-08-15 14:40:00,53.13,53.26,53.11,53.24,361200.0,38.5093,38.6035,38.4948,38.589,361200.0
2013-08-15 14:50:00,53.23,53.3,53.21,53.25,309200.0,38.5818,38.6325,38.5673,38.5963,309200.0
2013-08-15 15:00:00,53.26,53.29,53.21,53.23,280800.0,38.6035,38.6253,38.5673,38.5818,280800.0
2013-08-15 15:10:00,53.22,53.24,53.12,53.14,270600.0,38.5745,38.589,38.502,38.5165,270600.0
2013-08-15 15:20:00,53.13,53.2,53.12,53.16,285900.0,38.5093,38.56,38.502,38.531,285900.0
2013-08-15 15:30:00,53.17,53.23,53.16,53.2,340200.0,38.5383,38.5818,38.531,38.56,340200.0
2013-08-15 15:40:00,53.2,53.3,53.15,53.27,474600.0,38.56,38.6325,38.5238,38.6108,474600.0
2013-08-15 15:50:00,53.27,53.32,53.26,53.28,915500.0,38.6108,38.647,38.6035,38.618,915500.0
2013-08-16 09:30:00,53.07,53.39,53.07,53.38,1814500.0,38.4658,38.6977,38.4658,38.6905,1814500.0
2013-08-16 09:40:00,53.38,53.48,53.27,53.45,575500.0,38.6905,38.763,38.6108,38.7412,575500.0
2013-08-16 09:50:00,53.45,53.5,53.25,53.32,431300.0,38.7412,38.7775,38.5963,38.647,431300.0
2013-08-16 10:00:00,53.31,53.55,53.25,53.4,354700.0,38.6398,38.8137,38.5963,38.705,354700.0
2013-08-16 10:10:00,53.4,53.46,53.33,53.36,189400.0,38.705,38.7485,38.6543,38.676,189400.0
2013-08-16 10:20:00,53.36,53.37,53.24,53.35,208600.0,38.676,38.6832,38.589,38.6687,208600.0
2013-08-16 10:30:00,53.35,53.49,53.29,53.47,196500.0,38.6687,38.7702,38.6253,38.7557,196500.0
2013-08-16 10:40:00,53.47,53.7,53.47,53.7,572900.0,38.7557,38.9224,38.7557,38.9224,572900.0
2013-08-16 10:50:00,53.7,53.78,53.57,53.58,665400.0,38.9224,38.9804,38.8282,38.8355,665400.0
2013-08-16 11:00:00,53.58,53.62,53.42,53.42,393100.0,38.8355,38.8644,38.7195,38.7195,393100.0
2013-08-16 11:10:00,53.43,53.54,53.42,53.51,306900.0,38.7267,38.8065,38.7195,38.7847,306900.0
2013-08-16 11:20:00,53.51,53.65,53.5,53.63,581900.0,38.7847,38.8862,38.7775,38.8717,581900.0
2013-08-16 11:30:00,53.62,53.66,53.55,53.66,237900.0,38.8644,38.8934,38.8137,38.8934,237900.0
2013-08-16 11:40:00,53.66,53.68,53.6,53.63,129200.0,38.8934,38.9079,38.85,38.8717,129200.0
2013-08-16 11:50:00,53.62,53.66,53.6,53.64,140200.0,38.8644,38.8934,38.85,38.8789,140200.0
2013-08-16 12:00:00,53.64,53.68,53.62,53.64,261400.0,38.8789,38.9079,38.8644,38.8789,261400.0
2013-08-16 12:10:00,53.64,53.74,53.64,53.72,207100.0,38.8789,38.9514,38.8789,38.9369,207100.0
2013-08-16 12:20:00,53.72,53.76,53.58,53.6,256600.0,38.9369,38.9659,38.8355,38.85,256600.0
2013-08-16 12:30:00,53.59,53.6,53.46,53.47,180900.0,38.8427,38.85,38.7485,38.7557,180900.0
2013-08-16 12:40:00,53.47,53.55,53.47,53.51,257400.0,38.7557,38.8137,38.7557,38.7847,257400.0
2013-08-16 12:50:00,53.51,53.53,53.44,53.46,183400.0,38.7847,38.7992,38.734,38.7485,183400.0
2013-08-16 13:00:00,53.47,53.49,53.31,53.32,259200.0,38.7557,38.7702,38.6398,38.647,259200.0
2013-08-16 13:10:00,53.33,53.37,53.28,53.36,130700.0,38.6543,38.6832,38.618,38.676,130700.0
2013-08-16 13:20:00,53.36,53.36,53.29,53.29,106900.0,38.676,38.676,38.6253,38.6253,106900.0
2013-08-16 13:30:00,53.29,53.34,53.26,53.27,153100.0,38.6253,38.6615,38.6035,38.6108,153100.0
2013-08-16 13:40:00,53.26,53.29,53.2,53.29,141400.0,38.6035,38.6253,38.56,38.6253,141400.0
2013-08-16 13:50:00,53.29,53.31,53.27,53.31,107300.0,38.6253,38.6398,38.6108,38.6398,107300.0
2013-08-16 14:00:00,53.3,53.34,53.28,53.3,171100.0,38.6325,38.6615,38.618,38.6325,171100.0
2013-08-16 14:10:00,53.31,53.32,53.16,53.19,240200.0,38.6398,38.647,38.531,38.5528,240200.0
2013-08-16 14:20:00,53.18,53.24,53.18,53.22,213900.0,38.5455,38.589,38.5455,38.5745,213900.0
2013-08-16 14:30:00,53.23,53.27,53.16,53.25,145600.0,38.5818,38.6108,38.531,38.5963,145600.0
2013-08-16 14:40:00,53.25,53.32,53.23,53.31,167500.0,38.5963,38.647,38.5818,38.6398,167500.0
2013-08-16 14:50:00,53.31,53.42,53.31,53.38,181700.0,38.6398,38.7195,38.6398,38.6905,181700.0
2013-08-16 15:00:00,53.38,53.42,53.36,53.4,263300.0,38.6905,38.7195,38.676,38.705,263300.0
2013-08-16 15:10:00,53.4,53.42,53.33,53.33,363400.0,38.705,38.7195,38.6543,38.6543,363400.0
2013-08-16 15:20:00,53.33,53.39,53.28,53.31,246400.0,38.6543,38.6977,38.618,38.6398,246400.0
2013-08-16 15:30:00,53.32,53.43,53.32,53.41,203800.0,38.647,38.7267,38.647,38.7122,203800.0
2013-08-16 15:40:00,53.41,53.41,53.34,53.36,365500.0,38.7122,38.7122,38.6615,38.676,365500.0
2013-08-16 15:50:00,53.37,53.38,53.28,53.29,763000.0,38.6832,38.6905,38.618,38.6253,763000.0
2013-08-19 09:30:00,52.87,52.95,52.39,52.55,1438500.0,38.3208,38.3788,37.9729,38.0889,1438500.0
2013-08-19 09:40:00,52.55,52.71,52.5,52.52,1006400.0,38.0889,38.2049,38.0527,38.0672,1006400.0
2013-08-19 09:50:00,52.52,52.61,52.48,52.6,568700.0,38.0672,38.1324,38.0382,38.1251,568700.0
2013-08-19 10:00:00,52.61,52.7,52.53,52.54,712600.0,38.1324,38.1976,38.0744,38.0816,712600.0
2013-08-19 10:10:00,52.53,52.59,52.41,52.41,578200.0,38.0744,38.1179,37.9874,37.9874,578200.0
2013-08-19 10:20:00,52.41,52.42,52.28,52.35,679300.0,37.9874,37.9947,37.8932,37.9439,679300.0
2013-08-19 10:30:00,52.34,52.45,52.32,52.36,457000.0,37.9367,38.0164,37.9222,37.9512,457000.0
2013-08-19 10:40:00,52.37,52.44,52.35,52.37,344200.0,37.9584,38.0092,37.9439,37.9584,344200.0
2013-08-19 10:50:00,52.37,52.38,52.32,52.36,386600.0,37.9584,37.9657,37.9222,37.9512,386600.0
2013-08-19 11:00:00,52.36,52.36,52.3,52.35,334500.0,37.9512,37.9512,37.9077,37.9439,334500.0
2013-08-19 11:10:00,52.35,52.36,52.28,52.28,304700.0,37.9439,37.9512,37.8932,37.8932,304700.0
2013-08-19 11:20:00,52.28,52.29,52.17,52.18,717100.0,37.8932,37.9004,37.8135,37.8207,717100.0
2013-08-19 11:30:00,52.17,52.22,52.13,52.14,481000.0,37.8135,37.8497,37.7845,37.7917,481000.0
2013-08-19 11:40:00,52.15,52.18,52.14,52.15,233700.0,37.799,37.8207,37.7917,37.799,233700.0
2013-08-19 11:50:00,52.15,52.18,52.1,52.18,315600.0,37.799,37.8207,37.7627,37.8207,315600.0
2013-08-19 12:00:00,52.18,52.22,52.16,52.18,228100.0,37.8207,37.8497,37.8062,37.8207,228100.0
2013-08-19 12:10:00,52.18,52.26,52.17,52.25,175500.0,37.8207,37.8787,37.8135,37.8715,175500.0
2013-08-19 12:20:00,52.26,52.26,52.15,52.15,249000.0,37.8787,37.8787,37.799,37.799,249000.0
2013-08-19 12:30:00,52.15,52.19,52.13,52.19,212200.0,37.799,37.828,37.7845,37.828,212200.0
2013-08-19 12:40:00,52.19,52.21,52.15,52.19,319200.0,37.828,37.8425,37.799,37.828,319200.0
2013-08-19 12:50:00,52.2,52.2,52.11,52.15,221900.0,37.8352,37.8352,37.77,37.799,221900.0
2013-08-19 13:00:00,52.14,52.15,52.03,52.05,341600.0,37.7917,37.799,37.712,37.7265,341600.0
2013-08-19 13:10:00,52.05,52.09,52.03,52.07,295300.0,37.7265,37.7555,37.712,37.741,295300.0
2013-08-19 13:20:00,52.08,52.1,52.02,52.02,349100.0,37.7482,37.7627,37.7047,37.7047,349100.0
2013-08-19 13:30:00,52.03,52.08,51.98,52.07,722800.0,37.712,37.7482,37.6758,37.741,722800.0
2013-08-19 13:40:00,52.07,52.1,52.07,52.1,231200.0,37.741,37.7627,37.741,37.7627,231200.0
2013-08-19 13:50:00,52.1,52.21,52.09,52.21,322600.0,37.7627,37.8425,37.7555,37.8425,322600.0
2013-08-19 14:00:00,52.21,52.21,52.12,52.16,269100.0,37.8425,37.8425,37.7772,37.8062,269100.0
2013-08-19 14:10:00,52.16,52.22,52.13,52.19,218200.0,37.8062,37.8497,37.7845,37.828,218200.0
2013-08-19 14:20:00,52.19,52.2,52.09,52.15,236300.0,37.828,37.8352,37.7555,37.799,236300.0
2013-08-19 14:30:00,52.14,52.14,52.04,52.11,423000.0,37.7917,37.7917,37.7192,37.77,423000.0
2013-08-19 14:40:00,52.12,52.2,52.12,52.16,320500.0,37.7772,37.8352,37.7772,37.8062,320500.0
2013-08-19 14:50:00,52.16,52.18,52.1,52.16,287300.0,37.8062,37.8207,37.7627,37.8062,287300.0
2013-08-19 15:00:00,52.16,52.16,52.04,52.05,380900.0,37.8062,37.8062,37.7192,37.7265,380900.0
2013-08-19 15:10:00,52.04,52.16,52.02,52.12,442400.0,37.7192,37.8062,37.7047,37.7772,442400.0
2013-08-19 15:20:00,52.11,52.12,52.0,52.0,684700.0,37.77,37.7772,37.6903,37.6903,684700.0
2013-08-19 15:30:00,52.0,52.01,51.91,51.91,716400.0,37.6903,37.6975,37.625,37.625,716400.0
2013-08-19 15:40:00,51.92,51.95,51.84,51.9,1128600.0,37.6323,37.654,37.5743,37.6178,1128600.0
2013-08-19 15:50:00,51.9,51.94,51.8,51.83,2181000.0,37.6178,37.6468,37.5453,37.567,2181000.0
2013-08-20 09:30:00,51.76,52.01,50.66,51.94,2169700.0,37.5163,37.6975,36.719,37.6468,2169700.0
2013-08-20 09:40:00,51.94,52.03,51.8,51.86,884400.0,37.6468,37.712,37.5453,37.5888,884400.0
2013-08-20 09:50:00,51.86,52.02,51.84,51.91,603400.0,37.5888,37.7047,37.5743,37.625,603400.0
2013-08-20 10:00:00,51.92,52.15,51.9,52.02,742600.0,37.6323,37.799,37.6178,37.7047,742600.0
2013-08-20 10:10:00,52.02,52.04,51.87,51.87,422600.0,37.7047,37.7192,37.596,37.596,422600.0
2013-08-20 10:20:00,51.87,51.92,51.76,51.76,433300.0,37.596,37.6323,37.5163,37.5163,433300.0
2013-08-20 10:30:00,51.76,51.94,51.72,51.93,496600.0,37.5163,37.6468,37.4873,37.6395,496600.0
2013-08-20 10:40:00,51.93,51.93,51.82,51.85,510100.0,37.6395,37.6395,37.5598,37.5815,510100.0
2013-08-20 10:50:00,51.84,51.89,51.73,51.73,367400.0,37.5743,37.6105,37.4946,37.4946,367400.0
2013-08-20 11:00:00,51.73,51.86,51.73,51.85,370500.0,37.4946,37.5888,37.4946,37.5815,370500.0
2013-08-20 11:10:00,51.86,52.0,51.85,51.96,468100.0,37.5888,37.6903,37.5815,37.6613,468100.0
2013-08-20 11:20:00,51.95,52.17,51.94,52.09,609500.0,37.654,37.8135,37.6468,37.7555,609500.0
2013-08-20 11:30:00,52.09,52.23,52.09,52.19,466500.0,37.7555,37.857,37.7555,37.828,466500.0
2013-08-20 11:40:00,52.19,52.26,52.18,52.21,359200.0,37.828,37.8787,37.8207,37.8425,359200.0
2013-08-20 11:50:00,52.21,52.22,52.14,52.17,231200.0,37.8425,37.8497,37.7917,37.8135,231200.0
2013-08-20 12:00:00,52.18,52.25,52.15,52.21,242800.0,37.8207,37.8715,37.799,37.8425,242800.0
2013-08-20 12:10:00,52.21,52.25,52.2,52.23,255700.0,37.8425,37.8715,37.8352,37.857,255700.0
2013-08-20 12:20:00,52.23,52.24,52.17,52.18,239400.0,37.857,37.8642,37.8135,37.8207,239400.0
2013-08-20 12:30:00,52.18,52.21,52.13,52.17,223500.0,37.8207,37.8425,37.7845,37.8135,223500.0
2013-08-20 12:40:00,52.16,52.19,52.05,52.07,270200.0,37.8062,37.828,37.7265,37.741,270200.0
2013-08-20 12:50:00,52.07,52.15,52.05,52.12,343100.0,37.741,37.799,37.7265,37.7772,343100.0
2013-08-20 13:00:00,52.1,52.2,52.1,52.17,207200.0,37.7627,37.8352,37.7627,37.8135,207200.0
2013-08-20 13:10:00,52.17,52.26,52.17,52.22,254800.0,37.8135,37.8787,37.8135,37.8497,254800.0
2013-08-20 13:20:00,52.22,52.28,52.17,52.19,139100.0,37.8497,37.8932,37.8135,37.828,139100.0
2013-08-20 13:30:00,52.19,52.3,52.19,52.22,132200.0,37.828,37.9077,37.828,37.8497,132200.0
2013-08-20 13:40:00,52.22,52.33,52.21,52.32,127900.0,37.8497,37.9294,37.8425,37.9222,127900.0
2013-08-20 13:50:00,52.31,52.34,52.24,52.26,148300.0,37.9149,37.9367,37.8642,37.8787,148300.0
2013-08-20 14:00:00,52.25,52.31,52.25,52.25,99200.0,37.8715,37.9149,37.8715,37.8715,99200.0
2013-08-20 14:10:00,52.25,52.26,52.16,52.19,252200.0,37.8715,37.8787,37.8062,37.828,252200.0
2013-08-20 14:20:00,52.19,52.3,52.11,52.28,295600.0,37.828,37.9077,37.77,37.8932,295600.0
2013-08-20 14:30:00,52.27,52.28,52.16,52.21,200300.0,37.8859,37.8932,37.8062,37.8425,200300.0
2013-08-20 14:40:00,52.21,52.25,52.17,52.23,233100.0,37.8425,37.8715,37.8135,37.857,233100.0
2013-08-20 14:50:00,52.24,52.33,52.24,52.32,378600.0,37.8642,37.9294,37.8642,37.9222,378600.0
2013-08-20 15:00:00,52.32,52.36,52.31,52.35,341600.0,37.9222,37.9512,37.9149,37.9439,341600.0
2013-08-20 15:10:00,52.34,52.35,52.32,52.32,260200.0,37.9367,37.9439,37.9222,37.9222,260200.0
2013-08-20 15:20:00,52.32,52.35,52.3,52.34,442300.0,37.9222,37.9439,37.9077,37.9367,442300.0
2013-08-20 15:30:00,52.34,52.35,52.3,52.33,463200.0,37.9367,37.9439,37.9077,37.9294,463200.0
2013-08-20 15:40:00,52.32,52.33,52.17,52.2,539700.0,37.9222,37.9294,37.8135,37.8352,539700.0
2013-08-20 15:50:00,52.19,52.21,52.11,52.13,1730500.0,37.828,37.8425,37.77,37.7845,1730500.0
2013-08-21 09:30:00,51.91,52.0,51.78,51.99,834800.0,37.625,37.6903,37.5308,37.683,834800.0
2013-08-21 09:40:00,51.99,52.22,51.89,52.17,474400.0,37.683,37.8497,37.6105,37.8135,474400.0
2013-08-21 09:50:00,52.14,52.18,51.77,51.81,465800.0,37.7917,37.8207,37.5235,37.5525,465800.0
2013-08-21 10:00:00,51.81,52.02,51.81,51.88,347000.0,37.5525,37.7047,37.5525,37.6033,347000.0
2013-08-21 10:10:00,51.87,51.96,51.75,51.77,404200.0,37.596,37.6613,37.509,37.5235,404200.0
2013-08-21 10:20:00,51.78,51.85,51.7,51.75,364200.0,37.5308,37.5815,37.4728,37.509,364200.0
2013-08-21 10:30:00,51.75,51.79,51.66,51.73,315000.0,37.509,37.538,37.4438,37.4946,315000.0
2013-08-21 10:40:00,51.74,51.81,51.71,51.78,262400.0,37.5018,37.5525,37.4801,37.5308,262400.0
2013-08-21 10:50:00,51.78,51.78,51.71,51.73,202700.0,37.5308,37.5308,37.4801,37.4946,202700.0
2013-08-21 11:00:00,51.73,51.78,51.7,51.7,277500.0,37.4946,37.5308,37.4728,37.4728,277500.0
2013-08-21 11:10:00,51.71,51.76,51.66,51.71,270900.0,37.4801,37.5163,37.4438,37.4801,270900.0
2013-08-21 11:20:00,51.71,51.71,51.59,51.61,380800.0,37.4801,37.4801,37.3931,37.4076,380800.0
2013-08-21 11:30:00,51.61,51.71,51.58,51.59,353600.0,37.4076,37.4801,37.3858,37.3931,353600.0
2013-08-21 11:40:00,51.59,51.63,51.52,51.54,474300.0,37.3931,37.4221,37.3423,37.3568,474300.0
2013-08-21 11:50:00,51.54,51.59,51.5,51.59,404800.0,37.3568,37.3931,37.3278,37.3931,404800.0
2013-08-21 12:00:00,51.59,51.63,51.56,51.56,133200.0,37.3931,37.4221,37.3713,37.3713,133200.0
2013-08-21 12:10:00,51.56,51.64,51.56,51.6,150000.0,37.3713,37.4293,37.3713,37.4003,150000.0
2013-08-21 12:20:00,51.61,51.61,51.53,51.6,139400.0,37.4076,37.4076,37.3496,37.4003,139400.0
2013-08-21 12:30:00,51.6,51.64,51.55,51.59,140600.0,37.4003,37.4293,37.3641,37.3931,140600.0
2013-08-21 12:40:00,51.59,51.65,51.57,51.65,139500.0,37.3931,37.4366,37.3786,37.4366,139500.0
2013-08-21 12:50:00,51.64,51.68,51.62,51.63,144500.0,37.4293,37.4583,37.4148,37.4221,144500.0
2013-08-21 13:00:00,51.63,51.64,51.57,51.61,149800.0,37.4221,37.4293,37.3786,37.4076,149800.0
2013-08-21 13:10:00,51.61,51.7,51.58,51.68,182500.0,37.4076,37.4728,37.3858,37.4583,182500.0
2013-08-21 13:20:00,51.68,51.68,51.61,51.61,77500.0,37.4583,37.4583,37.4076,37.4076,77500.0
2013-08-21 13:30:00,51.61,51.66,51.6,51.64,108500.0,37.4076,37.4438,37.4003,37.4293,108500.0
2013-08-21 13:40:00,51.64,51.73,51.63,51.72,146400.0,37.4293,37.4946,37.4221,37.4873,146400.0
2013-08-21 13:50:00,51.73,51.74,51.66,51.69,153000.0,37.4946,37.5018,37.4438,37.4656,153000.0
2013-08-21 14:00:00,51.69,51.7,51.28,51.48,1043300.0,37.4656,37.4728,37.1684,37.3133,1043300.0
2013-08-21 14:10:00,51.48,51.74,51.46,51.63,754300.0,37.3133,37.5018,37.2989,37.4221,754300.0
2013-08-21 14:20:00,51.63,51.73,51.52,51.69,340100.0,37.4221,37.4946,37.3423,37.4656,340100.0
2013-08-21 14:30:00,51.69,52.09,51.68,52.0,725500.0,37.4656,37.7555,37.4583,37.6903,725500.0
2013-08-21 14:40:00,52.01,52.19,51.96,52.11,453700.0,37.6975,37.828,37.6613,37.77,453700.0
2013-08-21 14:50:00,52.1,52.15,52.06,52.12,390200.0,37.7627,37.799,37.7337,37.7772,390200.0
2013-08-21 15:00:00,52.12,52.15,52.03,52.05,354300.0,37.7772,37.799,37.712,37.7265,354300.0
2013-08-21 15:10:00,52.04,52.11,52.0,52.02,523300.0,37.7192,37.77,37.6903,37.7047,523300.0
2013-08-21 15:20:00,52.01,52.05,51.93,51.98,296100.0,37.6975,37.7265,37.6395,37.6758,296100.0
2013-08-21 15:30:00,51.98,52.05,51.89,51.94,402600.0,37.6758,37.7265,37.6105,37.6468,402600.0
2013-08-21 15:40:00,51.94,51.95,51.7,51.76,652900.0,37.6468,37.654,37.4728,37.5163,652900.0
2013-08-21 15:50:00,51.76,51.8,51.61,51.64,1230900.0,37.5163,37.5453,37.4076,37.4293,1230900.0
2013-08-22 09:30:00,52.03,52.36,51.93,52.21,1087700.0,37.712,37.9512,37.6395,37.8425,1087700.0
2013-08-22 09:40:00,52.24,52.44,52.21,52.37,920200.0,37.8642,38.0092,37.8425,37.9584,920200.0
2013-08-22 09:50:00,52.37,52.46,52.28,52.37,476000.0,37.9584,38.0237,37.8932,37.9584,476000.0
2013-08-22 10:00:00,52.38,52.43,52.3,52.34,570500.0,37.9657,38.0019,37.9077,37.9367,570500.0
2013-08-22 10:10:00,52.34,52.48,52.32,52.45,518500.0,37.9367,38.0382,37.9222,38.0164,518500.0
2013-08-22 10:20:00,52.46,52.66,52.42,52.55,843100.0,38.0237,38.1686,37.9947,38.0889,843100.0
2013-08-22 10:30:00,52.56,52.66,52.51,52.53,418300.0,38.0961,38.1686,38.0599,38.0744,418300.0
2013-08-22 10:40:00,52.53,52.57,52.41,52.41,321400.0,38.0744,38.1034,37.9874,37.9874,321400.0
2013-08-22 10:50:00,52.4,52.41,52.29,52.3,339600.0,37.9802,37.9874,37.9004,37.9077,339600.0
2013-08-22 11:00:00,52.3,52.38,52.25,52.38,257800.0,37.9077,37.9657,37.8715,37.9657,257800.0
2013-08-22 11:10:00,52.38,52.42,52.3,52.33,260100.0,37.9657,37.9947,37.9077,37.9294,260100.0
2013-08-22 11:20:00,52.32,52.37,52.23,52.28,264900.0,37.9222,37.9584,37.857,37.8932,264900.0
2013-08-22 11:30:00,52.28,52.37,52.27,52.36,262200.0,37.8932,37.9584,37.8859,37.9512,262200.0
2013-08-22 11:40:00,52.35,52.39,52.29,52.34,225800.0,37.9439,37.9729,37.9004,37.9367,225800.0
2013-08-22 11:50:00,52.34,52.35,52.29,52.31,169400.0,37.9367,37.9439,37.9004,37.9149,169400.0
2013-08-22 12:00:00,52.31,52.35,52.27,52.32,177200.0,37.9149,37.9439,37.8859,37.9222,177200.0
2013-08-22 12:10:00,52.33,52.36,52.3,52.32,195600.0,37.9294,37.9512,37.9077,37.9222,195600.0
2013-08-22 12:20:00,52.33,52.35,52.21,52.21,279700.0,37.9294,37.9439,37.8425,37.8425,279700.0
2013-08-22 12:30:00,52.21,52.29,52.13,52.26,164900.0,37.8425,37.9004,37.7845,37.8787,164900.0
2013-08-22 12:40:00,52.25,52.26,52.12,52.12,122800.0,37.8715,37.8787,37.7772,37.7772,122800.0
2013-08-22 12:50:00,52.12,52.14,52.07,52.12,157100.0,37.7772,37.7917,37.741,37.7772,157100.0
2013-08-22 13:00:00,52.12,52.29,52.11,52.24,292800.0,37.7772,37.9004,37.77,37.8642,292800.0
2013-08-22 13:10:00,52.23,52.29,52.23,52.28,108700.0,37.857,37.9004,37.857,37.8932,108700.0
2013-08-22 13:20:00,52.28,52.28,52.21,52.26,79300.0,37.8932,37.8932,37.8425,37.8787,79300.0
2013-08-22 13:30:00,52.27,52.27,52.21,52.25,100100.0,37.8859,37.8859,37.8425,37.8715,100100.0
2013-08-22 13:40:00,52.25,52.31,52.21,52.3,152300.0,37.8715,37.9149,37.8425,37.9077,152300.0
2013-08-22 13:50:00,52.3,52.35,52.26,52.32,194600.0,37.9077,37.9439,37.8787,37.9222,194600.0
2013-08-22 14:00:00,52.31,52.34,52.3,52.3,177100.0,37.9149,37.9367,37.9077,37.9077,177100.0
2013-08-22 14:10:00,52.31,52.32,52.25,52.25,142700.0,37.9149,37.9222,37.8715,37.8715,142700.0
2013-08-22 14:20:00,52.26,52.26,52.23,52.24,123800.0,37.8787,37.8787,37.857,37.8642,123800.0
2013-08-22 14:30:00,52.24,52.28,52.19,52.21,117000.0,37.8642,37.8932,37.828,37.8425,117000.0
2013-08-22 14:40:00,52.21,52.26,52.19,52.25,185200.0,37.8425,37.8787,37.828,37.8715,185200.0
2013-08-22 14:50:00,52.24,52.25,52.21,52.21,71500.0,37.8642,37.8715,37.8425,37.8425,71500.0
2013-08-22 15:00:00,52.21,52.24,52.14,52.15,133500.0,37.8425,37.8642,37.7917,37.799,133500.0
2013-08-22 15:10:00,52.16,52.22,52.16,52.19,105000.0,37.8062,37.8497,37.8062,37.828,105000.0
2013-08-22 15:20:00,52.19,52.22,52.13,52.19,312900.0,37.828,37.8497,37.7845,37.828,312900.0
2013-08-22 15:30:00,52.19,52.3,52.16,52.27,516500.0,37.828,37.9077,37.8062,37.8859,516500.0
2013-08-22 15:40:00,52.27,52.29,52.19,52.22,526900.0,37.8859,37.9004,37.828,37.8497,526900.0
2013-08-22 15:50:00,52.22,52.27,52.14,52.22,1205800.0,37.8497,37.8859,37.7917,37.8497,1205800.0
2013-08-23 09:30:00,52.28,52.39,52.02,52.26,602900.0,37.8932,37.9729,37.7047,37.8787,602900.0
2013-08-23 09:40:00,52.26,52.28,52.05,52.18,726900.0,37.8787,37.8932,37.7265,37.8207,726900.0
2013-08-23 09:50:00,52.19,52.21,52.06,52.21,364300.0,37.828,37.8425,37.7337,37.8425,364300.0
2013-08-23 10:00:00,52.2,52.22,51.97,52.01,466000.0,37.8352,37.8497,37.6685,37.6975,466000.0
2013-08-23 10:10:00,52.02,52.05,51.98,51.99,324900.0,37.7047,37.7265,37.6758,37.683,324900.0
2013-08-23 10:20:00,51.99,52.0,51.92,51.94,334800.0,37.683,37.6903,37.6323,37.6468,334800.0
2013-08-23 10:30:00,51.94,52.05,51.92,51.99,285900.0,37.6468,37.7265,37.6323,37.683,285900.0
2013-08-23 10:40:00,52.0,52.03,51.9,51.95,242700.0,37.6903,37.712,37.6178,37.654,242700.0
2013-08-23 10:50:00,51.95,52.12,51.95,52.09,215600.0,37.654,37.7772,37.654,37.7555,215600.0
2013-08-23 11:00:00,52.09,52.14,52.05,52.13,440900.0,37.7555,37.7917,37.7265,37.7845,440900.0
2013-08-23 11:10:00,52.13,52.13,52.08,52.11,206700.0,37.7845,37.7845,37.7482,37.77,206700.0
2013-08-23 11:20:00,52.11,52.13,52.09,52.12,190500.0,37.77,37.7845,37.7555,37.7772,190500.0
2013-08-23 11:30:00,52.12,52.18,52.1,52.12,239800.0,37.7772,37.8207,37.7627,37.7772,239800.0
2013-08-23 11:40:00,52.12,52.18,52.09,52.17,173200.0,37.7772,37.8207,37.7555,37.8135,173200.0
2013-08-23 11:50:00,52.17,52.17,52.05,52.06,153100.0,37.8135,37.8135,37.7265,37.7337,153100.0
2013-08-23 12:00:00,52.06,52.09,52.03,52.03,99900.0,37.7337,37.7555,37.712,37.712,99900.0
2013-08-23 12:10:00,52.03,52.07,52.01,52.03,184200.0,37.712,37.741,37.6975,37.712,184200.0
2013-08-23 12:20:00,52.03,52.09,52.01,52.07,125400.0,37.712,37.7555,37.6975,37.741,125400.0
2013-08-23 12:30:00,52.06,52.17,52.05,52.17,137600.0,37.7337,37.8135,37.7265,37.8135,137600.0
2013-08-23 12:40:00,52.16,52.17,52.12,52.12,112000.0,37.8062,37.8135,37.7772,37.7772,112000.0
2013-08-23 12:50:00,52.13,52.19,52.11,52.19,108900.0,37.7845,37.828,37.77,37.828,108900.0
2013-08-23 13:00:00,52.19,52.22,52.14,52.2,160300.0,37.828,37.8497,37.7917,37.8352,160300.0
2013-08-23 13:10:00,52.2,52.22,52.17,52.18,126000.0,37.8352,37.8497,37.8135,37.8207,126000.0
2013-08-23 13:20:00,52.17,52.21,52.14,52.2,179000.0,37.8135,37.8425,37.7917,37.8352,179000.0
2013-08-23 13:30:00,52.2,52.23,52.17,52.23,92800.0,37.8352,37.857,37.8135,37.857,92800.0
2013-08-23 13:40:00,52.24,52.3,52.22,52.25,293100.0,37.8642,37.9077,37.8497,37.8715,293100.0
2013-08-23 13:50:00,52.26,52.32,52.25,52.28,179300.0,37.8787,37.9222,37.8715,37.8932,179300.0
2013-08-23 14:00:00,52.28,52.3,52.25,52.25,110800.0,37.8932,37.9077,37.8715,37.8715,110800.0
2013-08-23 14:10:00,52.25,52.28,52.23,52.23,199300.0,37.8715,37.8932,37.857,37.857,199300.0
2013-08-23 14:20:00,52.23,52.24,52.21,52.22,129500.0,37.857,37.8642,37.8425,37.8497,129500.0
2013-08-23 14:30:00,52.22,52.28,52.22,52.27,199000.0,37.8497,37.8932,37.8497,37.8859,199000.0
2013-08-23 14:40:00,52.27,52.29,52.23,52.29,169800.0,37.8859,37.9004,37.857,37.9004,169800.0
2013-08-23 14:50:00,52.28,52.29,52.24,52.27,213400.0,37.8932,37.9004,37.8642,37.8859,213400.0
2013-08-23 15:00:00,52.26,52.3,52.24,52.3,227400.0,37.8787,37.9077,37.8642,37.9077,227400.0
2013-08-23 15:10:00,52.3,52.31,52.26,52.29,237400.0,37.9077,37.9149,37.8787,37.9004,237400.0
2013-08-23 15:20:00,52.28,52.32,52.27,52.32,184200.0,37.8932,37.9222,37.8859,37.9222,184200.0
2013-08-23 15:30:00,52.32,52.33,52.27,52.29,243700.0,37.9222,37.9294,37.8859,37.9004,243700.0
2013-08-23 15:40:00,52.29,52.43,52.27,52.38,522200.0,37.9004,38.0019,37.8859,37.9657,522200.0
2013-08-23 15:50:00,52.39,52.39,52.32,52.33,612900.0,37.9729,37.9729,37.9222,37.9294,612900.0
2013-08-26 09:30:00,52.16,52.32,52.11,52.11,723400.0,37.8062,37.9222,37.77,37.77,723400.0
2013-08-26 09:40:00,52.11,52.17,52.02,52.07,563800.0,37.77,37.8135,37.7047,37.741,563800.0
2013-08-26 09:50:00,52.06,52.18,52.06,52.09,320000.0,37.7337,37.8207,37.7337,37.7555,320000.0
2013-08-26 10:00:00,52.09,52.23,52.05,52.17,284700.0,37.7555,37.857,37.7265,37.8135,284700.0
2013-08-26 10:10:00,52.17,52.25,52.11,52.18,279100.0,37.8135,37.8715,37.77,37.8207,279100.0
2013-08-26 10:20:00,52.18,52.32,52.17,52.28,380500.0,37.8207,37.9222,37.8135,37.8932,380500.0
2013-08-26 10:30:00,52.28,52.32,52.25,52.3,269800.0,37.8932,37.9222,37.8715,37.9077,269800.0
2013-08-26 10:40:00,52.3,52.36,52.28,52.35,353400.0,37.9077,37.9512,37.8932,37.9439,353400.0
2013-08-26 10:50:00,52.34,52.41,52.3,52.4,186300.0,37.9367,37.9874,37.9077,37.9802,186300.0
2013-08-26 11:00:00,52.39,52.41,52.35,52.36,130100.0,37.9729,37.9874,37.9439,37.9512,130100.0
2013-08-26 11:10:00,52.36,52.48,52.36,52.48,248700.0,37.9512,38.0382,37.9512,38.0382,248700.0
2013-08-26 11:20:00,52.48,52.54,52.41,52.42,273600.0,38.0382,38.0816,37.9874,37.9947,273600.0
2013-08-26 11:30:00,52.42,52.53,52.42,52.51,278900.0,37.9947,38.0744,37.9947,38.0599,278900.0
2013-08-26 11:40:00,52.51,52.53,52.44,52.49,153800.0,38.0599,38.0744,38.0092,38.0454,153800.0
2013-08-26 11:50:00,52.48,52.49,52.44,52.48,189300.0,38.0382,38.0454,38.0092,38.0382,189300.0
2013-08-26 12:00:00,52.47,52.47,52.37,52.39,115400.0,38.0309,38.0309,37.9584,37.9729,115400.0
2013-08-26 12:10:00,52.39,52.41,52.34,52.39,154400.0,37.9729,37.9874,37.9367,37.9729,154400.0
2013-08-26 12:20:00,52.4,52.45,52.37,52.37,78400.0,37.9802,38.0164,37.9584,37.9584,78400.0
2013-08-26 12:30:00,52.38,52.42,52.35,52.36,81400.0,37.9657,37.9947,37.9439,37.9512,81400.0
2013-08-26 12:40:00,52.36,52.36,52.32,52.32,67900.0,37.9512,37.9512,37.9222,37.9222,67900.0
2013-08-26 12:50:00,52.33,52.39,52.33,52.39,72000.0,37.9294,37.9729,37.9294,37.9729,72000.0
2013-08-26 13:00:00,52.38,52.39,52.36,52.39,78500.0,37.9657,37.9729,37.9512,37.9729,78500.0
2013-08-26 13:10:00,52.39,52.39,52.35,52.36,55100.0,37.9729,37.9729,37.9439,37.9512,55100.0
2013-08-26 13:20:00,52.35,52.37,52.31,52.31,112100.0,37.9439,37.9584,37.9149,37.9149,112100.0
2013-08-26 13:30:00,52.32,52.33,52.26,52.27,214000.0,37.9222,37.9294,37.8787,37.8859,214000.0
2013-08-26 13:40:00,52.27,52.28,52.25,52.26,116900.0,37.8859,37.8932,37.8715,37.8787,116900.0
2013-08-26 13:50:00,52.25,52.29,52.24,52.28,233300.0,37.8715,37.9004,37.8642,37.8932,233300.0
2013-08-26 14:00:00,52.27,52.29,52.25,52.26,120100.0,37.8859,37.9004,37.8715,37.8787,120100.0
2013-08-26 14:10:00,52.26,52.27,52.21,52.21,153000.0,37.8787,37.8859,37.8425,37.8425,153000.0
2013-08-26 14:20:00,52.22,52.25,52.2,52.23,175100.0,37.8497,37.8715,37.8352,37.857,175100.0
2013-08-26 14:30:00,52.23,52.25,52.2,52.2,144600.0,37.857,37.8715,37.8352,37.8352,144600.0
2013-08-26 14:40:00,52.21,52.23,52.19,52.2,214400.0,37.8425,37.857,37.828,37.8352,214400.0
2013-08-26 14:50:00,52.21,52.23,52.19,52.23,153600.0,37.8425,37.857,37.828,37.857,153600.0
2013-08-26 15:00:00,52.23,52.25,52.22,52.22,156400.0,37.857,37.8715,37.8497,37.8497,156400.0
2013-08-26 15:10:00,52.23,52.23,52.03,52.05,427900.0,37.857,37.857,37.712,37.7265,427900.0
2013-08-26 15:20:00,52.07,52.07,51.86,51.93,595000.0,37.741,37.741,37.5888,37.6395,595000.0
2013-08-26 15:30:00,51.93,52.01,51.9,51.96,435500.0,37.6395,37.6975,37.6178,37.6613,435500.0
2013-08-26 15:40:00,51.96,52.05,51.9,51.94,654400.0,37.6613,37.7265,37.6178,37.6468,654400.0
2013-08-26 15:50:00,51.93,51.97,51.79,51.8,1328300.0,37.6395,37.6685,37.538,37.5453,1328300.0
2013-08-27 09:30:00,51.03,51.32,50.82,51.29,1160800.0,36.9872,37.1974,36.835,37.1756,1160800.0
2013-08-27 09:40:00,51.29,51.47,51.22,51.45,811300.0,37.1756,37.3061,37.1249,37.2916,811300.0
2013-08-27 09:50:00,51.45,51.5,51.31,51.46,619600.0,37.2916,37.3278,37.1901,37.2989,619600.0
2013-08-27 10:00:00,51.44,51.55,51.28,51.35,472400.0,37.2844,37.3641,37.1684,37.2191,472400.0
2013-08-27 10:10:00,51.35,51.46,51.33,51.33,503500.0,37.2191,37.2989,37.2046,37.2046,503500.0
2013-08-27 10:20:00,51.33,51.38,51.14,51.2,659200.0,37.2046,37.2409,37.0669,37.1104,659200.0
2013-08-27 10:30:00,51.2,51.27,51.17,51.24,588000.0,37.1104,37.1611,37.0887,37.1394,588000.0
2013-08-27 10:40:00,51.24,51.36,51.16,51.16,493800.0,37.1394,37.2264,37.0814,37.0814,493800.0
2013-08-27 10:50:00,51.17,51.38,51.08,51.36,469200.0,37.0887,37.2409,37.0234,37.2264,469200.0
2013-08-27 11:00:00,51.35,51.38,51.32,51.34,233400.0,37.2191,37.2409,37.1974,37.2119,233400.0
2013-08-27 11:10:00,51.33,51.44,51.33,51.41,365000.0,37.2046,37.2844,37.2046,37.2626,365000.0
2013-08-27 11:20:00,51.42,51.42,51.32,51.33,565700.0,37.2699,37.2699,37.1974,37.2046,565700.0
2013-08-27 11:30:00,51.33,51.37,51.25,51.3,442000.0,37.2046,37.2336,37.1466,37.1829,442000.0
2013-08-27 11:40:00,51.29,51.31,51.2,51.21,476300.0,37.1756,37.1901,37.1104,37.1176,476300.0
2013-08-27 11:50:00,51.2,51.28,51.18,51.26,165300.0,37.1104,37.1684,37.0959,37.1539,165300.0
2013-08-27 12:00:00,51.27,51.27,51.07,51.13,314500.0,37.1611,37.1611,37.0162,37.0597,314500.0
2013-08-27 12:10:00,51.12,51.17,51.11,51.15,286300.0,37.0524,37.0887,37.0452,37.0742,286300.0
2013-08-27 12:20:00,51.14,51.18,51.14,51.17,224000.0,37.0669,37.0959,37.0669,37.0887,224000.0
2013-08-27 12:30:00,51.16,51.2,51.13,51.16,170300.0,37.0814,37.1104,37.0597,37.0814,170300.0
2013-08-27 12:40:00,51.15,51.16,51.09,51.13,271300.0,37.0742,37.0814,37.0307,37.0597,271300.0
2013-08-27 12:50:00,51.13,51.16,51.09,51.1,300400.0,37.0597,37.0814,37.0307,37.0379,300400.0
2013-08-27 13:00:00,51.1,51.13,51.08,51.12,246100.0,37.0379,37.0597,37.0234,37.0524,246100.0
2013-08-27 13:10:00,51.13,51.14,51.08,51.09,295700.0,37.0597,37.0669,37.0234,37.0307,295700.0
2013-08-27 13:20:00,51.09,51.1,51.01,51.03,372500.0,37.0307,37.0379,36.9727,36.9872,372500.0
2013-08-27 13:30:00,51.03,51.14,51.02,51.1,306800.0,36.9872,37.0669,36.9799,37.0379,306800.0
2013-08-27 13:40:00,51.09,51.15,51.07,51.09,352500.0,37.0307,37.0742,37.0162,37.0307,352500.0
2013-08-27 13:50:00,51.09,51.11,51.04,51.07,202400.0,37.0307,37.0452,36.9944,37.0162,202400.0
2013-08-27 14:00:00,51.07,51.09,51.02,51.02,163400.0,37.0162,37.0307,36.9799,36.9799,163400.0
2013-08-27 14:10:00,51.01,51.01,50.9,50.94,477800.0,36.9727,36.9727,36.893,36.9219,477800.0
2013-08-27 14:20:00,50.94,50.94,50.72,50.8,1336400.0,36.9219,36.9219,36.7625,36.8205,1336400.0
2013-08-27 14:30:00,50.81,50.88,50.69,50.84,1159900.0,36.8277,36.8785,36.7407,36.8495,1159900.0
2013-08-27 14:40:00,50.84,50.84,50.75,50.8,729700.0,36.8495,36.8495,36.7842,36.8205,729700.0
2013-08-27 14:50:00,50.79,50.82,50.74,50.77,445300.0,36.8132,36.835,36.777,36.7987,445300.0
2013-08-27 15:00:00,50.77,50.87,50.75,50.84,560400.0,36.7987,36.8712,36.7842,36.8495,560400.0
2013-08-27 15:10:00,50.84,50.85,50.65,50.7,492300.0,36.8495,36.8567,36.7118,36.748,492300.0
2013-08-27 15:20:00,50.7,50.8,50.65,50.69,678900.0,36.748,36.8205,36.7118,36.7407,678900.0
2013-08-27 15:30:00,50.69,50.71,50.57,50.66,1068500.0,36.7407,36.7552,36.6538,36.719,1068500.0
2013-08-27 15:40:00,50.66,50.74,50.61,50.7,984200.0,36.719,36.777,36.6828,36.748,984200.0
2013-08-27 15:50:00,50.7,50.72,50.55,50.6,1979500.0,36.748,36.7625,36.6393,36.6755,1979500.0
2013-08-28 09:30:00,50.29,50.4,50.13,50.35,1523700.0,36.4508,36.5306,36.3349,36.4943,1523700.0
2013-08-28 09:40:00,50.36,50.57,50.33,50.49,1228800.0,36.5016,36.6538,36.4798,36.5958,1228800.0
2013-08-28 09:50:00,50.48,50.61,50.41,50.45,523700.0,36.5885,36.6828,36.5378,36.5668,523700.0
2013-08-28 10:00:00,50.43,50.57,50.34,50.36,709300.0,36.5523,36.6538,36.4871,36.5016,709300.0
2013-08-28 10:10:00,50.36,50.47,50.33,50.42,713600.0,36.5016,36.5813,36.4798,36.545,713600.0
2013-08-28 10:20:00,50.42,50.49,50.36,50.43,558000.0,36.545,36.5958,36.5016,36.5523,558000.0
2013-08-28 10:30:00,50.42,50.64,50.39,50.64,858500.0,36.545,36.7045,36.5233,36.7045,858500.0
2013-08-28 10:40:00,50.63,50.72,50.61,50.67,529800.0,36.6973,36.7625,36.6828,36.7262,529800.0
2013-08-28 10:50:00,50.67,50.79,50.65,50.75,457200.0,36.7262,36.8132,36.7118,36.7842,457200.0
2013-08-28 11:00:00,50.75,50.82,50.74,50.8,354900.0,36.7842,36.835,36.777,36.8205,354900.0
2013-08-28 11:10:00,50.8,50.9,50.74,50.74,472000.0,36.8205,36.893,36.777,36.777,472000.0
2013-08-28 11:20:00,50.74,50.87,50.74,50.79,245100.0,36.777,36.8712,36.777,36.8132,245100.0
2013-08-28 11:30:00,50.79,50.87,50.75,50.83,381400.0,36.8132,36.8712,36.7842,36.8422,381400.0
2013-08-28 11:40:00,50.83,50.94,50.82,50.93,373700.0,36.8422,36.9219,36.835,36.9147,373700.0
2013-08-28 11:50:00,50.93,51.0,50.91,50.98,272800.0,36.9147,36.9654,36.9002,36.9509,272800.0
2013-08-28 12:00:00,50.98,50.99,50.89,50.96,253900.0,36.9509,36.9582,36.8857,36.9364,253900.0
2013-08-28 12:10:00,50.96,50.99,50.9,50.91,262500.0,36.9364,36.9582,36.893,36.9002,262500.0
2013-08-28 12:20:00,50.92,51.01,50.89,51.0,239500.0,36.9075,36.9727,36.8857,36.9654,239500.0
2013-08-28 12:30:00,51.01,51.05,50.99,51.0,243500.0,36.9727,37.0017,36.9582,36.9654,243500.0
2013-08-28 12:40:00,50.99,50.99,50.91,50.94,199800.0,36.9582,36.9582,36.9002,36.9219,199800.0
2013-08-28 12:50:00,50.95,51.01,50.93,50.95,188800.0,36.9292,36.9727,36.9147,36.9292,188800.0
2013-08-28 13:00:00,50.94,51.03,50.94,51.0,195300.0,36.9219,36.9872,36.9219,36.9654,195300.0
2013-08-28 13:10:00,50.99,51.0,50.91,50.93,177600.0,36.9582,36.9654,36.9002,36.9147,177600.0
2013-08-28 13:20:00,50.93,50.96,50.91,50.94,156300.0,36.9147,36.9364,36.9002,36.9219,156300.0
2013-08-28 13:30:00,50.95,50.97,50.89,50.92,169700.0,36.9292,36.9437,36.8857,36.9075,169700.0
2013-08-28 13:40:00,50.93,50.94,50.89,50.9,149300.0,36.9147,36.9219,36.8857,36.893,149300.0
2013-08-28 13:50:00,50.9,50.91,50.84,50.9,151700.0,36.893,36.9002,36.8495,36.893,151700.0
2013-08-28 14:00:00,50.91,50.91,50.78,50.78,177600.0,36.9002,36.9002,36.806,36.806,177600.0
2013-08-28 14:10:00,50.79,50.8,50.73,50.74,290300.0,36.8132,36.8205,36.7697,36.777,290300.0
2013-08-28 14:20:00,50.74,50.79,50.73,50.78,183000.0,36.777,36.8132,36.7697,36.806,183000.0
2013-08-28 14:30:00,50.78,50.78,50.65,50.67,241700.0,36.806,36.806,36.7118,36.7262,241700.0
2013-08-28 14:40:00,50.66,50.71,50.59,50.7,335500.0,36.719,36.7552,36.6683,36.748,335500.0
2013-08-28 14:50:00,50.7,50.73,50.66,50.67,202400.0,36.748,36.7697,36.719,36.7262,202400.0
2013-08-28 15:00:00,50.66,50.71,50.63,50.7,322100.0,36.719,36.7552,36.6973,36.748,322100.0
2013-08-28 15:10:00,50.7,50.79,50.67,50.68,313900.0,36.748,36.8132,36.7262,36.7335,313900.0
2013-08-28 15:20:00,50.68,50.78,50.67,50.71,249900.0,36.7335,36.806,36.7262,36.7552,249900.0
2013-08-28 15:30:00,50.72,50.79,50.72,50.75,362300.0,36.7625,36.8132,36.7625,36.7842,362300.0
2013-08-28 15:40:00,50.75,50.75,50.58,50.62,655600.0,36.7842,36.7842,36.661,36.69,655600.0
2013-08-28 15:50:00,50.62,50.65,50.56,50.58,1195300.0,36.69,36.7118,36.6465,36.661,1195300.0
2013-08-29 09:30:00,50.62,50.8,50.45,50.79,1015400.0,36.69,36.8205,36.5668,36.8132,1015400.0
2013-08-29 09:40:00,50.79,50.94,50.78,50.89,644700.0,36.8132,36.9219,36.806,36.8857,644700.0
2013-08-29 09:50:00,50.89,50.99,50.85,50.87,403100.0,36.8857,36.9582,36.8567,36.8712,403100.0
2013-08-29 10:00:00,50.87,50.94,50.84,50.92,358100.0,36.8712,36.9219,36.8495,36.9075,358100.0
2013-08-29 10:10:00,50.93,50.99,50.87,50.97,247200.0,36.9147,36.9582,36.8712,36.9437,247200.0
2013-08-29 10:20:00,50.97,51.06,50.93,50.94,398900.0,36.9437,37.0089,36.9147,36.9219,398900.0
2013-08-29 10:30:00,50.94,51.02,50.92,51.01,193700.0,36.9219,36.9799,36.9075,36.9727,193700.0
2013-08-29 10:40:00,51.02,51.12,51.0,51.04,436100.0,36.9799,37.0524,36.9654,36.9944,436100.0
2013-08-29 10:50:00,51.04,51.18,51.03,51.12,351600.0,36.9944,37.0959,36.9872,37.0524,351600.0
2013-08-29 11:00:00,51.13,51.15,51.01,51.02,338700.0,37.0597,37.0742,36.9727,36.9799,338700.0
2013-08-29 11:10:00,51.02,51.1,50.99,51.02,216600.0,36.9799,37.0379,36.9582,36.9799,216600.0
2013-08-29 11:20:00,51.02,51.14,51.02,51.09,186100.0,36.9799,37.0669,36.9799,37.0307,186100.0
2013-08-29 11:30:00,51.1,51.13,50.99,50.99,336200.0,37.0379,37.0597,36.9582,36.9582,336200.0
2013-08-29 11:40:00,51.0,51.01,50.96,50.98,125900.0,36.9654,36.9727,36.9364,36.9509,125900.0
2013-08-29 11:50:00,50.99,51.01,50.97,50.99,135500.0,36.9582,36.9727,36.9437,36.9582,135500.0
2013-08-29 12:00:00,51.0,51.01,50.94,50.96,110400.0,36.9654,36.9727,36.9219,36.9364,110400.0
2013-08-29 12:10:00,50.95,50.96,50.83,50.88,185100.0,36.9292,36.9364,36.8422,36.8785,185100.0
2013-08-29 12:20:00,50.88,50.92,50.86,50.91,114000.0,36.8785,36.9075,36.864,36.9002,114000.0
2013-08-29 12:30:00,50.91,50.94,50.86,50.89,208200.0,36.9002,36.9219,36.864,36.8857,208200.0
2013-08-29 12:40:00,50.9,50.91,50.84,50.88,92500.0,36.893,36.9002,36.8495,36.8785,92500.0
2013-08-29 12:50:00,50.88,50.92,50.85,50.9,133600.0,36.8785,36.9075,36.8567,36.893,133600.0
2013-08-29 13:00:00,50.9,50.95,50.87,50.93,208500.0,36.893,36.9292,36.8712,36.9147,208500.0
2013-08-29 13:10:00,50.92,50.94,50.87,50.89,115600.0,36.9075,36.9219,36.8712,36.8857,115600.0
2013-08-29 13:20:00,50.89,50.9,50.77,50.84,316700.0,36.8857,36.893,36.7987,36.8495,316700.0
2013-08-29 13:30:00,50.84,50.84,50.73,50.79,305100.0,36.8495,36.8495,36.7697,36.8132,305100.0
2013-08-29 13:40:00,50.79,50.83,50.76,50.79,184100.0,36.8132,36.8422,36.7915,36.8132,184100.0
2013-08-29 13:50:00,50.78,50.79,50.68,50.72,133800.0,36.806,36.8132,36.7335,36.7625,133800.0
2013-08-29 14:00:00,50.72,50.83,50.69,50.81,119200.0,36.7625,36.8422,36.7407,36.8277,119200.0
2013-08-29 14:10:00,50.82,50.85,50.77,50.8,151100.0,36.835,36.8567,36.7987,36.8205,151100.0
2013-08-29 14:20:00,50.8,50.86,50.8,50.81,98000.0,36.8205,36.864,36.8205,36.8277,98000.0
2013-08-29 14:30:00,50.8,50.9,50.8,50.85,102400.0,36.8205,36.893,36.8205,36.8567,102400.0
2013-08-29 14:40:00,50.85,50.92,50.83,50.89,144400.0,36.8567,36.9075,36.8422,36.8857,144400.0
2013-08-29 14:50:00,50.9,50.91,50.85,50.9,140100.0,36.893,36.9002,36.8567,36.893,140100.0
2013-08-29 15:00:00,50.9,50.91,50.83,50.86,192600.0,36.893,36.9002,36.8422,36.864,192600.0
2013-08-29 15:10:00,50.87,50.93,50.85,50.9,192300.0,36.8712,36.9147,36.8567,36.893,192300.0
2013-08-29 15:20:00,50.9,50.92,50.8,50.81,413100.0,36.893,36.9075,36.8205,36.8277,413100.0
2013-08-29 15:30:00,50.8,50.81,50.68,50.77,364000.0,36.8205,36.8277,36.7335,36.7987,364000.0
2013-08-29 15:40:00,50.76,50.8,50.73,50.76,410100.0,36.7915,36.8205,36.7697,36.7915,410100.0
2013-08-29 15:50:00,50.76,50.81,50.69,50.7,1047100.0,36.7915,36.8277,36.7407,36.748,1047100.0
2013-08-30 09:30:00,50.86,50.86,50.56,50.72,808200.0,36.864,36.864,36.6465,36.7625,808200.0
2013-08-30 09:40:00,50.72,50.78,50.64,50.72,388100.0,36.7625,36.806,36.7045,36.7625,388100.0
2013-08-30 09:50:00,50.72,50.81,50.72,50.76,304900.0,36.7625,36.8277,36.7625,36.7915,304900.0
2013-08-30 10:00:00,50.77,50.77,50.56,50.6,313300.0,36.7987,36.7987,36.6465,36.6755,313300.0
2013-08-30 10:10:00,50.59,50.6,50.53,50.54,382100.0,36.6683,36.6755,36.6248,36.632,382100.0
2013-08-30 10:20:00,50.53,50.54,50.41,50.45,362400.0,36.6248,36.632,36.5378,36.5668,362400.0
2013-08-30 10:30:00,50.46,50.53,50.43,50.45,299200.0,36.574,36.6248,36.5523,36.5668,299200.0
2013-08-30 10:40:00,50.44,50.44,50.29,50.43,619400.0,36.5595,36.5595,36.4508,36.5523,619400.0
2013-08-30 10:50:00,50.42,50.46,50.34,50.41,209500.0,36.545,36.574,36.4871,36.5378,209500.0
2013-08-30 11:00:00,50.41,50.49,50.39,50.47,277200.0,36.5378,36.5958,36.5233,36.5813,277200.0
2013-08-30 11:10:00,50.47,50.55,50.47,50.52,165300.0,36.5813,36.6393,36.5813,36.6175,165300.0
2013-08-30 11:20:00,50.52,50.59,50.46,50.46,254700.0,36.6175,36.6683,36.574,36.574,254700.0
2013-08-30 11:30:00,50.46,50.47,50.41,50.45,325100.0,36.574,36.5813,36.5378,36.5668,325100.0
2013-08-30 11:40:00,50.44,50.49,50.39,50.48,214200.0,36.5595,36.5958,36.5233,36.5885,214200.0
2013-08-30 11:50:00,50.47,50.49,50.42,50.46,103000.0,36.5813,36.5958,36.545,36.574,103000.0
2013-08-30 12:00:00,50.45,50.52,50.42,50.51,157300.0,36.5668,36.6175,36.545,36.6103,157300.0
2013-08-30 12:10:00,50.5,50.63,50.5,50.62,279900.0,36.603,36.6973,36.603,36.69,279900.0
2013-08-30 12:20:00,50.63,50.67,50.59,50.66,185300.0,36.6973,36.7262,36.6683,36.719,185300.0
2013-08-30 12:30:00,50.65,50.66,50.6,50.6,177800.0,36.7118,36.719,36.6755,36.6755,177800.0
2013-08-30 12:40:00,50.6,50.63,50.57,50.57,207200.0,36.6755,36.6973,36.6538,36.6538,207200.0
2013-08-30 12:50:00,50.58,50.58,50.49,50.52,223400.0,36.661,36.661,36.5958,36.6175,223400.0
2013-08-30 13:00:00,50.52,50.53,50.35,50.36,221300.0,36.6175,36.6248,36.4943,36.5016,221300.0
2013-08-30 13:10:00,50.36,50.67,50.36,50.59,398200.0,36.5016,36.7262,36.5016,36.6683,398200.0
2013-08-30 13:20:00,50.59,50.62,50.51,50.6,175200.0,36.6683,36.69,36.6103,36.6755,175200.0
2013-08-30 13:30:00,50.59,50.64,50.56,50.61,157700.0,36.6683,36.7045,36.6465,36.6828,157700.0
2013-08-30 13:40:00,50.6,50.7,50.59,50.68,158800.0,36.6755,36.748,36.6683,36.7335,158800.0
2013-08-30 13:50:00,50.68,50.72,50.61,50.61,332000.0,36.7335,36.7625,36.6828,36.6828,332000.0
2013-08-30 14:00:00,50.61,50.64,50.56,50.59,210000.0,36.6828,36.7045,36.6465,36.6683,210000.0
2013-08-30 14:10:00,50.59,50.62,50.53,50.57,176300.0,36.6683,36.69,36.6248,36.6538,176300.0
2013-08-30 14:20:00,50.57,50.61,50.56,50.56,149200.0,36.6538,36.6828,36.6465,36.6465,149200.0
2013-08-30 14:30:00,50.56,50.73,50.55,50.71,236700.0,36.6465,36.7697,36.6393,36.7552,236700.0
2013-08-30 14:40:00,50.71,50.73,50.67,50.7,173500.0,36.7552,36.7697,36.7262,36.748,173500.0
2013-08-30 14:50:00,50.71,50.78,50.71,50.75,216400.0,36.7552,36.806,36.7552,36.7842,216400.0
2013-08-30 15:00:00,50.75,50.78,50.7,50.73,194000.0,36.7842,36.806,36.748,36.7697,194000.0
2013-08-30 15:10:00,50.73,50.8,50.7,50.76,171400.0,36.7697,36.8205,36.748,36.7915,171400.0
2013-08-30 15:20:00,50.76,50.78,50.7,50.7,226600.0,36.7915,36.806,36.748,36.748,226600.0
2013-08-30 15:30:00,50.69,50.69,50.55,50.55,385900.0,36.7407,36.7407,36.6393,36.6393,385900.0
2013-08-30 15:40:00,50.55,50.59,50.46,50.48,840100.0,36.6393,36.6683,36.574,36.5885,840100.0
2013-08-30 15:50:00,50.48,50.58,50.38,50.51,1541200.0,36.5885,36.661,36.5161,36.6103,1541200.0
2013-09-03 09:30:00,51.25,51.69,51.21,51.6,1718700.0,37.1466,37.4656,37.1176,37.4003,1718700.0
2013-09-03 09:40:00,51.6,51.65,51.46,51.57,608200.0,37.4003,37.4366,37.2989,37.3786,608200.0
2013-09-03 09:50:00,51.58,51.59,51.43,51.51,556400.0,37.3858,37.3931,37.2771,37.3351,556400.0
2013-09-03 10:00:00,51.51,51.58,51.45,51.53,516000.0,37.3351,37.3858,37.2916,37.3496,516000.0
2013-09-03 10:10:00,51.53,51.6,51.5,51.57,416000.0,37.3496,37.4003,37.3278,37.3786,416000.0
2013-09-03 10:20:00,51.57,51.59,51.51,51.56,458200.0,37.3786,37.3931,37.3351,37.3713,458200.0
2013-09-03 10:30:00,51.56,51.71,51.53,51.7,447000.0,37.3713,37.4801,37.3496,37.4728,447000.0
2013-09-03 10:40:00,51.7,51.72,51.57,51.6,376900.0,37.4728,37.4873,37.3786,37.4003,376900.0
2013-09-03 10:50:00,51.6,51.61,51.5,51.59,688900.0,37.4003,37.4076,37.3278,37.3931,688900.0
2013-09-03 11:00:00,51.58,51.62,51.52,51.54,164100.0,37.3858,37.4148,37.3423,37.3568,164100.0
2013-09-03 11:10:00,51.54,51.59,51.39,51.4,307700.0,37.3568,37.3931,37.2481,37.2554,307700.0
2013-09-03 11:20:00,51.4,51.4,51.11,51.14,643100.0,37.2554,37.2554,37.0452,37.0669,643100.0
2013-09-03 11:30:00,51.14,51.22,51.09,51.2,386700.0,37.0669,37.1249,37.0307,37.1104,386700.0
2013-09-03 11:40:00,51.2,51.23,51.06,51.17,309600.0,37.1104,37.1321,37.0089,37.0887,309600.0
2013-09-03 11:50:00,51.16,51.17,51.05,51.08,237100.0,37.0814,37.0887,37.0017,37.0234,237100.0
2013-09-03 12:00:00,51.09,51.17,51.06,51.15,244500.0,37.0307,37.0887,37.0089,37.0742,244500.0
2013-09-03 12:10:00,51.15,51.17,51.06,51.07,181400.0,37.0742,37.0887,37.0089,37.0162,181400.0
2013-09-03 12:20:00,51.07,51.15,51.06,51.09,135400.0,37.0162,37.0742,37.0089,37.0307,135400.0
2013-09-03 12:30:00,51.08,51.12,51.04,51.06,164700.0,37.0234,37.0524,36.9944,37.0089,164700.0
2013-09-03 12:40:00,51.06,51.07,50.89,50.98,233100.0,37.0089,37.0162,36.8857,36.9509,233100.0
2013-09-03 12:50:00,50.98,51.02,50.91,50.92,163400.0,36.9509,36.9799,36.9002,36.9075,163400.0
2013-09-03 13:00:00,50.93,50.95,50.83,50.91,274500.0,36.9147,36.9292,36.8422,36.9002,274500.0
2013-09-03 13:10:00,50.91,50.97,50.89,50.91,216600.0,36.9002,36.9437,36.8857,36.9002,216600.0
2013-09-03 13:20:00,50.92,51.01,50.87,51.01,157600.0,36.9075,36.9727,36.8712,36.9727,157600.0
2013-09-03 13:30:00,51.01,51.07,50.97,51.06,210800.0,36.9727,37.0162,36.9437,37.0089,210800.0
2013-09-03 13:40:00,51.06,51.08,50.94,50.96,294200.0,37.0089,37.0234,36.9219,36.9364,294200.0
2013-09-03 13:50:00,50.97,51.04,50.93,50.96,179500.0,36.9437,36.9944,36.9147,36.9364,179500.0
2013-09-03 14:00:00,50.96,51.06,50.96,51.02,173300.0,36.9364,37.0089,36.9364,36.9799,173300.0
2013-09-03 14:10:00,51.02,51.1,51.02,51.06,157200.0,36.9799,37.0379,36.9799,37.0089,157200.0
2013-09-03 14:20:00,51.06,51.06,50.91,50.99,212500.0,37.0089,37.0089,36.9002,36.9582,212500.0
2013-09-03 14:30:00,50.98,51.06,50.98,51.04,235100.0,36.9509,37.0089,36.9509,36.9944,235100.0
2013-09-03 14:40:00,51.03,51.06,50.97,51.02,204100.0,36.9872,37.0089,36.9437,36.9799,204100.0
2013-09-03 14:50:00,51.01,51.09,50.92,51.08,225400.0,36.9727,37.0307,36.9075,37.0234,225400.0
2013-09-03 15:00:00,51.08,51.25,51.06,51.19,344800.0,37.0234,37.1466,37.0089,37.1032,344800.0
2013-09-03 15:10:00,51.19,51.23,51.15,51.17,189500.0,37.1032,37.1321,37.0742,37.0887,189500.0
2013-09-03 15:20:00,51.17,51.2,51.13,51.14,180000.0,37.0887,37.1104,37.0597,37.0669,180000.0
2013-09-03 15:30:00,51.15,51.19,51.11,51.16,275700.0,37.0742,37.1032,37.0452,37.0814,275700.0
2013-09-03 15:40:00,51.16,51.18,51.01,51.04,658700.0,37.0814,37.0959,36.9727,36.9944,658700.0
2013-09-03 15:50:00,51.04,51.13,51.04,51.12,713300.0,36.9944,37.0597,36.9944,37.0524,713300.0
2013-09-04 09:30:00,51.18,51.25,50.93,51.18,678900.0,37.0959,37.1466,36.9147,37.0959,678900.0
2013-09-04 09:40:00,51.18,51.52,51.17,51.46,556600.0,37.0959,37.3423,37.0887,37.2989,556600.0
2013-09-04 09:50:00,51.45,51.69,51.45,51.57,679200.0,37.2916,37.4656,37.2916,37.3786,679200.0
2013-09-04 10:00:00,51.57,51.8,51.55,51.69,802000.0,37.3786,37.5453,37.3641,37.4656,802000.0
2013-09-04 10:10:00,51.69,51.89,51.69,51.89,617000.0,37.4656,37.6105,37.4656,37.6105,617000.0
2013-09-04 10:20:00,51.89,52.07,51.87,52.07,735000.0,37.6105,37.741,37.596,37.741,735000.0
2013-09-04 10:30:00,52.07,52.07,51.95,52.02,418900.0,37.741,37.741,37.654,37.7047,418900.0
2013-09-04 10:40:00,52.02,52.05,51.92,51.94,453800.0,37.7047,37.7265,37.6323,37.6468,453800.0
2013-09-04 10:50:00,51.94,51.98,51.92,51.98,422300.0,37.6468,37.6758,37.6323,37.6758,422300.0
2013-09-04 11:00:00,51.98,52.08,51.94,52.06,364100.0,37.6758,37.7482,37.6468,37.7337,364100.0
2013-09-04 11:10:00,52.06,52.1,52.04,52.08,386100.0,37.7337,37.7627,37.7192,37.7482,386100.0
2013-09-04 11:20:00,52.07,52.09,51.96,51.99,540600.0,37.741,37.7555,37.6613,37.683,540600.0
2013-09-04 11:30:00,51.99,52.06,51.95,51.96,265600.0,37.683,37.7337,37.654,37.6613,265600.0
2013-09-04 11:40:00,51.95,52.05,51.95,51.98,257100.0,37.654,37.7265,37.654,37.6758,257100.0
2013-09-04 11:50:00,51.98,52.03,51.97,52.02,197500.0,37.6758,37.712,37.6685,37.7047,197500.0
2013-09-04 12:00:00,52.03,52.04,51.97,52.01,204400.0,37.712,37.7192,37.6685,37.6975,204400.0
2013-09-04 12:10:00,52.01,52.04,51.94,51.96,169900.0,37.6975,37.7192,37.6468,37.6613,169900.0
2013-09-04 12:20:00,51.96,51.97,51.9,51.91,253400.0,37.6613,37.6685,37.6178,37.625,253400.0
2013-09-04 12:30:00,51.92,51.95,51.9,51.95,167900.0,37.6323,37.654,37.6178,37.654,167900.0
2013-09-04 12:40:00,51.95,51.95,51.85,51.94,194100.0,37.654,37.654,37.5815,37.6468,194100.0
2013-09-04 12:50:00,51.94,51.94,51.83,51.9,174100.0,37.6468,37.6468,37.567,37.6178,174100.0
2013-09-04 13:00:00,51.89,51.97,51.88,51.97,236700.0,37.6105,37.6685,37.6033,37.6685,236700.0
2013-09-04 13:10:00,51.97,52.0,51.91,52.0,245700.0,37.6685,37.6903,37.625,37.6903,245700.0
2013-09-04 13:20:00,52.0,52.05,51.99,52.04,219100.0,37.6903,37.7265,37.683,37.7192,219100.0
2013-09-04 13:30:00,52.04,52.04,51.95,52.02,318100.0,37.7192,37.7192,37.654,37.7047,318100.0
2013-09-04 13:40:00,52.02,52.05,51.97,51.99,218300.0,37.7047,37.7265,37.6685,37.683,218300.0
2013-09-04 13:50:00,51.98,51.99,51.92,51.94,222900.0,37.6758,37.683,37.6323,37.6468,222900.0
2013-09-04 14:00:00,51.93,52.01,51.92,51.94,214200.0,37.6395,37.6975,37.6323,37.6468,214200.0
2013-09-04 14:10:00,51.94,51.96,51.88,51.91,287000.0,37.6468,37.6613,37.6033,37.625,287000.0
2013-09-04 14:20:00,51.92,51.93,51.87,51.88,169600.0,37.6323,37.6395,37.596,37.6033,169600.0
2013-09-04 14:30:00,51.88,51.88,51.79,51.8,235400.0,37.6033,37.6033,37.538,37.5453,235400.0
2013-09-04 14:40:00,51.8,51.85,51.79,51.84,206500.0,37.5453,37.5815,37.538,37.5743,206500.0
2013-09-04 14:50:00,51.84,51.94,51.83,51.94,256700.0,37.5743,37.6468,37.567,37.6468,256700.0
2013-09-04 15:00:00,51.94,51.97,51.87,51.9,545800.0,37.6468,37.6685,37.596,37.6178,545800.0
2013-09-04 15:10:00,51.9,52.02,51.82,51.94,1151900.0,37.6178,37.7047,37.5598,37.6468,1151900.0
2013-09-04 15:20:00,51.95,52.06,51.72,51.96,1348100.0,37.654,37.7337,37.4873,37.6613,1348100.0
2013-09-04 15:30:00,51.96,51.97,51.78,51.83,675900.0,37.6613,37.6685,37.5308,37.567,675900.0
2013-09-04 15:40:00,51.83,51.97,51.82,51.95,620100.0,37.567,37.6685,37.5598,37.654,620100.0
2013-09-04 15:50:00,51.94,51.95,51.8,51.87,1396200.0,37.6468,37.654,37.5453,37.596,1396200.0
2013-09-05 09:30:00,52.08,52.16,51.91,52.09,635800.0,37.7482,37.8062,37.625,37.7555,635800.0
2013-09-05 09:40:00,52.09,52.11,51.94,52.08,507000.0,37.7555,37.77,37.6468,37.7482,507000.0
2013-09-05 09:50:00,52.08,52.29,52.01,52.29,356500.0,37.7482,37.9004,37.6975,37.9004,356500.0
2013-09-05 10:00:00,52.28,52.33,52.21,52.3,457500.0,37.8932,37.9294,37.8425,37.9077,457500.0
2013-09-05 10:10:00,52.31,52.48,52.29,52.47,633400.0,37.9149,38.0382,37.9004,38.0309,633400.0
2013-09-05 10:20:00,52.47,52.52,52.37,52.47,482600.0,38.0309,38.0672,37.9584,38.0309,482600.0
2013-09-05 10:30:00,52.47,52.47,52.23,52.32,278500.0,38.0309,38.0309,37.857,37.9222,278500.0
2013-09-05 10:40:00,52.31,52.33,52.27,52.32,208900.0,37.9149,37.9294,37.8859,37.9222,208900.0
2013-09-05 10:50:00,52.32,52.38,52.27,52.28,248500.0,37.9222,37.9657,37.8859,37.8932,248500.0
2013-09-05 11:00:00,52.28,52.33,52.27,52.33,202200.0,37.8932,37.9294,37.8859,37.9294,202200.0
2013-09-05 11:10:00,52.33,52.37,52.31,52.36,413500.0,37.9294,37.9584,37.9149,37.9512,413500.0
2013-09-05 11:20:00,52.36,52.39,52.3,52.36,346800.0,37.9512,37.9729,37.9077,37.9512,346800.0
2013-09-05 11:30:00,52.37,52.46,52.34,52.37,262400.0,37.9584,38.0237,37.9367,37.9584,262400.0
2013-09-05 11:40:00,52.38,52.42,52.35,52.4,135100.0,37.9657,37.9947,37.9439,37.9802,135100.0
2013-09-05 11:50:00,52.39,52.41,52.35,52.38,114000.0,37.9729,37.9874,37.9439,37.9657,114000.0
2013-09-05 12:00:00,52.37,52.38,52.34,52.35,179600.0,37.9584,37.9657,37.9367,37.9439,179600.0
2013-09-05 12:10:00,52.36,52.37,52.26,52.26,178500.0,37.9512,37.9584,37.8787,37.8787,178500.0
2013-09-05 12:20:00,52.27,52.32,52.26,52.28,88100.0,37.8859,37.9222,37.8787,37.8932,88100.0
2013-09-05 12:30:00,52.27,52.28,52.25,52.25,100400.0,37.8859,37.8932,37.8715,37.8715,100400.0
2013-09-05 12:40:00,52.25,52.29,52.24,52.24,138300.0,37.8715,37.9004,37.8642,37.8642,138300.0
2013-09-05 12:50:00,52.25,52.27,52.23,52.23,212400.0,37.8715,37.8859,37.857,37.857,212400.0
2013-09-05 13:00:00,52.23,52.24,52.21,52.22,276400.0,37.857,37.8642,37.8425,37.8497,276400.0
2013-09-05 13:10:00,52.22,52.25,52.2,52.25,177900.0,37.8497,37.8715,37.8352,37.8715,177900.0
2013-09-05 13:20:00,52.25,52.29,52.24,52.28,140300.0,37.8715,37.9004,37.8642,37.8932,140300.0
2013-09-05 13:30:00,52.28,52.29,52.22,52.26,114800.0,37.8932,37.9004,37.8497,37.8787,114800.0
2013-09-05 13:40:00,52.26,52.36,52.25,52.33,231500.0,37.8787,37.9512,37.8715,37.9294,231500.0
2013-09-05 13:50:00,52.33,52.33,52.26,52.28,288200.0,37.9294,37.9294,37.8787,37.8932,288200.0
2013-09-05 14:00:00,52.27,52.3,52.24,52.25,259600.0,37.8859,37.9077,37.8642,37.8715,259600.0
2013-09-05 14:10:00,52.25,52.3,52.25,52.26,231000.0,37.8715,37.9077,37.8715,37.8787,231000.0
2013-09-05 14:20:00,52.26,52.27,52.21,52.26,202100.0,37.8787,37.8859,37.8425,37.8787,202100.0
2013-09-05 14:30:00,52.25,52.29,52.25,52.26,194700.0,37.8715,37.9004,37.8715,37.8787,194700.0
2013-09-05 14:40:00,52.26,52.29,52.23,52.26,188300.0,37.8787,37.9004,37.857,37.8787,188300.0
2013-09-05 14:50:00,52.25,52.3,52.23,52.25,178400.0,37.8715,37.9077,37.857,37.8715,178400.0
2013-09-05 15:00:00,52.26,52.26,52.21,52.21,223300.0,37.8787,37.8787,37.8425,37.8425,223300.0
2013-09-05 15:10:00,52.22,52.22,52.18,52.19,267900.0,37.8497,37.8497,37.8207,37.828,267900.0
2013-09-05 15:20:00,52.2,52.2,52.16,52.17,267500.0,37.8352,37.8352,37.8062,37.8135,267500.0
2013-09-05 15:30:00,52.17,52.18,52.12,52.16,285600.0,37.8135,37.8207,37.7772,37.8062,285600.0
2013-09-05 15:40:00,52.16,52.18,52.1,52.13,451200.0,37.8062,37.8207,37.7627,37.7845,451200.0
2013-09-05 15:50:00,52.12,52.15,52.03,52.13,1464700.0,37.7772,37.799,37.712,37.7845,1464700.0
2013-09-06 09:30:00,52.4,52.42,52.05,52.08,916700.0,37.9802,37.9947,37.7265,37.7482,916700.0
2013-09-06 09:40:00,52.1,52.1,51.51,51.7,1035200.0,37.7627,37.7627,37.3351,37.4728,1035200.0
2013-09-06 09:50:00,51.69,51.7,51.51,51.55,738000.0,37.4656,37.4728,37.3351,37.3641,738000.0
2013-09-06 10:00:00,51.55,51.58,51.28,51.55,649800.0,37.3641,37.3858,37.1684,37.3641,649800.0
2013-09-06 10:10:00,51.55,51.66,51.52,51.61,745000.0,37.3641,37.4438,37.3423,37.4076,745000.0
2013-09-06 10:20:00,51.6,51.72,51.6,51.62,624400.0,37.4003,37.4873,37.4003,37.4148,624400.0
2013-09-06 10:30:00,51.62,51.63,51.53,51.55,411300.0,37.4148,37.4221,37.3496,37.3641,411300.0
2013-09-06 10:40:00,51.56,51.71,51.56,51.66,690900.0,37.3713,37.4801,37.3713,37.4438,690900.0
2013-09-06 10:50:00,51.67,51.8,51.66,51.8,425400.0,37.4511,37.5453,37.4438,37.5453,425400.0
2013-09-06 11:00:00,51.8,51.96,51.8,51.91,628300.0,37.5453,37.6613,37.5453,37.625,628300.0
2013-09-06 11:10:00,51.91,51.96,51.86,51.91,256600.0,37.625,37.6613,37.5888,37.625,256600.0
2013-09-06 11:20:00,51.91,52.03,51.91,52.02,326300.0,37.625,37.712,37.625,37.7047,326300.0
2013-09-06 11:30:00,52.03,52.05,51.98,52.01,357000.0,37.712,37.7265,37.6758,37.6975,357000.0
2013-09-06 11:40:00,52.0,52.09,52.0,52.09,166400.0,37.6903,37.7555,37.6903,37.7555,166400.0
2013-09-06 11:50:00,52.08,52.11,52.01,52.09,211500.0,37.7482,37.77,37.6975,37.7555,211500.0
2013-09-06 12:00:00,52.1,52.13,52.05,52.07,284300.0,37.7627,37.7845,37.7265,37.741,284300.0
2013-09-06 12:10:00,52.08,52.12,52.04,52.12,162300.0,37.7482,37.7772,37.7192,37.7772,162300.0
2013-09-06 12:20:00,52.12,52.22,52.09,52.22,449900.0,37.7772,37.8497,37.7555,37.8497,449900.0
2013-09-06 12:30:00,52.22,52.26,52.14,52.16,421400.0,37.8497,37.8787,37.7917,37.8062,421400.0
2013-09-06 12:40:00,52.15,52.24,52.14,52.22,358000.0,37.799,37.8642,37.7917,37.8497,358000.0
2013-09-06 12:50:00,52.22,52.3,52.18,52.3,302000.0,37.8497,37.9077,37.8207,37.9077,302000.0
2013-09-06 13:00:00,52.29,52.4,52.28,52.4,354600.0,37.9004,37.9802,37.8932,37.9802,354600.0
2013-09-06 13:10:00,52.4,52.66,52.39,52.64,1153400.0,37.9802,38.1686,37.9729,38.1541,1153400.0
2013-09-06 13:20:00,52.63,52.65,52.55,52.6,641300.0,38.1469,38.1614,38.0889,38.1251,641300.0
2013-09-06 13:30:00,52.6,52.64,52.56,52.58,427500.0,38.1251,38.1541,38.0961,38.1106,427500.0
2013-09-06 13:40:00,52.58,52.62,52.55,52.62,467100.0,38.1106,38.1396,38.0889,38.1396,467100.0
2013-09-06 13:50:00,52.62,52.63,52.53,52.55,418100.0,38.1396,38.1469,38.0744,38.0889,418100.0
2013-09-06 14:00:00,52.54,52.65,52.54,52.61,385200.0,38.0816,38.1614,38.0816,38.1324,385200.0
2013-09-06 14:10:00,52.6,52.63,52.54,52.57,448800.0,38.1251,38.1469,38.0816,38.1034,448800.0
2013-09-06 14:20:00,52.57,52.58,52.51,52.57,304500.0,38.1034,38.1106,38.0599,38.1034,304500.0
2013-09-06 14:30:00,52.57,52.64,52.54,52.64,298200.0,38.1034,38.1541,38.0816,38.1541,298200.0
2013-09-06 14:40:00,52.64,52.71,52.61,52.64,611100.0,38.1541,38.2049,38.1324,38.1541,611100.0
2013-09-06 14:50:00,52.64,52.71,52.58,52.59,412900.0,38.1541,38.2049,38.1106,38.1179,412900.0
2013-09-06 15:00:00,52.58,52.63,52.52,52.55,451200.0,38.1106,38.1469,38.0672,38.0889,451200.0
2013-09-06 15:10:00,52.55,52.63,52.47,52.63,496300.0,38.0889,38.1469,38.0309,38.1469,496300.0
2013-09-06 15:20:00,52.63,52.66,52.59,52.59,462700.0,38.1469,38.1686,38.1179,38.1179,462700.0
2013-09-06 15:30:00,52.59,52.62,52.52,52.6,638700.0,38.1179,38.1396,38.0672,38.1251,638700.0
2013-09-06 15:40:00,52.6,52.63,52.53,52.54,788500.0,38.1251,38.1469,38.0744,38.0816,788500.0
2013-09-06 15:50:00,52.54,52.63,52.51,52.55,1629500.0,38.0816,38.1469,38.0599,38.0889,1629500.0
2013-09-09 09:30:00,52.78,53.1,52.6,52.99,1643200.0,38.2556,38.4875,38.1251,38.4078,1643200.0
2013-09-09 09:40:00,52.99,53.07,52.8,53.05,722200.0,38.4078,38.4658,38.2701,38.4513,722200.0
2013-09-09 09:50:00,53.06,53.09,52.99,53.03,790300.0,38.4586,38.4803,38.4078,38.4368,790300.0
2013-09-09 10:00:00,53.04,53.1,52.84,52.86,845500.0,38.4441,38.4875,38.2991,38.3136,845500.0
2013-09-09 10:10:00,52.86,52.87,52.76,52.83,471500.0,38.3136,38.3208,38.2411,38.2918,471500.0
2013-09-09 10:20:00,52.83,52.94,52.81,52.85,433100.0,38.2918,38.3716,38.2773,38.3063,433100.0
2013-09-09 10:30:00,52.84,52.91,52.83,52.89,361500.0,38.2991,38.3498,38.2918,38.3353,361500.0
2013-09-09 10:40:00,52.88,52.98,52.86,52.96,345600.0,38.3281,38.4006,38.3136,38.3861,345600.0
2013-09-09 10:50:00,52.95,53.09,52.93,53.09,550100.0,38.3788,38.4803,38.3643,38.4803,550100.0
2013-09-09 11:00:00,53.09,53.13,53.07,53.11,326000.0,38.4803,38.5093,38.4658,38.4948,326000.0
2013-09-09 11:10:00,53.11,53.13,53.03,53.05,463800.0,38.4948,38.5093,38.4368,38.4513,463800.0
2013-09-09 11:20:00,53.05,53.05,52.99,53.01,272800.0,38.4513,38.4513,38.4078,38.4223,272800.0
2013-09-09 11:30:00,53.01,53.04,52.91,53.04,252000.0,38.4223,38.4441,38.3498,38.4441,252000.0
2013-09-09 11:40:00,53.04,53.09,53.02,53.08,210200.0,38.4441,38.4803,38.4296,38.473,210200.0
2013-09-09 11:50:00,53.08,53.09,53.0,53.04,273500.0,38.473,38.4803,38.4151,38.4441,273500.0
2013-09-09 12:00:00,53.04,53.08,52.98,52.99,255900.0,38.4441,38.473,38.4006,38.4078,255900.0
2013-09-09 12:10:00,52.99,53.19,52.98,53.15,422500.0,38.4078,38.5528,38.4006,38.5238,422500.0
2013-09-09 12:20:00,53.15,53.16,52.96,52.99,476500.0,38.5238,38.531,38.3861,38.4078,476500.0
2013-09-09 12:30:00,52.98,53.0,52.81,52.82,304700.0,38.4006,38.4151,38.2773,38.2846,304700.0
2013-09-09 12:40:00,52.83,52.83,52.54,52.55,886200.0,38.2918,38.2918,38.0816,38.0889,886200.0
2013-09-09 12:50:00,52.56,52.76,52.52,52.75,699900.0,38.0961,38.2411,38.0672,38.2339,699900.0
2013-09-09 13:00:00,52.74,52.83,52.68,52.7,366200.0,38.2266,38.2918,38.1831,38.1976,366200.0
2013-09-09 13:10:00,52.69,52.74,52.64,52.7,276100.0,38.1904,38.2266,38.1541,38.1976,276100.0
2013-09-09 13:20:00,52.7,52.72,52.61,52.62,380300.0,38.1976,38.2121,38.1324,38.1396,380300.0
2013-09-09 13:30:00,52.63,52.7,52.62,52.65,330500.0,38.1469,38.1976,38.1396,38.1614,330500.0
2013-09-09 13:40:00,52.66,52.72,52.54,52.7,660900.0,38.1686,38.2121,38.0816,38.1976,660900.0
2013-09-09 13:50:00,52.7,52.74,52.65,52.73,273600.0,38.1976,38.2266,38.1614,38.2194,273600.0
2013-09-09 14:00:00,52.72,52.77,52.66,52.7,392400.0,38.2121,38.2484,38.1686,38.1976,392400.0
2013-09-09 14:10:00,52.69,52.79,52.69,52.78,393600.0,38.1904,38.2629,38.1904,38.2556,393600.0
2013-09-09 14:20:00,52.77,52.82,52.72,52.73,326700.0,38.2484,38.2846,38.2121,38.2194,326700.0
2013-09-09 14:30:00,52.73,52.8,52.71,52.73,185900.0,38.2194,38.2701,38.2049,38.2194,185900.0
2013-09-09 14:40:00,52.73,52.78,52.69,52.78,172200.0,38.2194,38.2556,38.1904,38.2556,172200.0
2013-09-09 14:50:00,52.78,52.78,52.7,52.71,274200.0,38.2556,38.2556,38.1976,38.2049,274200.0
2013-09-09 15:00:00,52.7,52.74,52.68,52.71,275600.0,38.1976,38.2266,38.1831,38.2049,275600.0
2013-09-09 15:10:00,52.7,52.76,52.69,52.71,245800.0,38.1976,38.2411,38.1904,38.2049,245800.0
2013-09-09 15:20:00,52.71,52.77,52.69,52.76,340900.0,38.2049,38.2484,38.1904,38.2411,340900.0
2013-09-09 15:30:00,52.77,52.78,52.73,52.73,299100.0,38.2484,38.2556,38.2194,38.2194,299100.0
2013-09-09 15:40:00,52.73,52.8,52.73,52.8,587700.0,38.2194,38.2701,38.2194,38.2701,587700.0
2013-09-09 15:50:00,52.79,52.85,52.77,52.85,1040600.0,38.2629,38.3063,38.2484,38.3063,1040600.0
2013-09-10 09:30:00,53.78,53.93,53.36,53.46,1779900.0,38.9804,39.0891,38.676,38.7485,1779900.0
2013-09-10 09:40:00,53.46,53.51,53.3,53.5,740100.0,38.7485,38.7847,38.6325,38.7775,740100.0
2013-09-10 09:50:00,53.5,53.77,53.45,53.7,1008000.0,38.7775,38.9732,38.7412,38.9224,1008000.0
2013-09-10 10:00:00,53.7,53.73,53.57,53.67,785300.0,38.9224,38.9442,38.8282,38.9007,785300.0
2013-09-10 10:10:00,53.66,53.68,53.61,53.64,467200.0,38.8934,38.9079,38.8572,38.8789,467200.0
2013-09-10 10:20:00,53.64,53.66,53.52,53.61,452600.0,38.8789,38.8934,38.792,38.8572,452600.0
2013-09-10 10:30:00,53.61,53.71,53.57,53.69,350700.0,38.8572,38.9297,38.8282,38.9152,350700.0
2013-09-10 10:40:00,53.69,53.73,53.64,53.73,279000.0,38.9152,38.9442,38.8789,38.9442,279000.0
2013-09-10 10:50:00,53.73,53.75,53.66,53.66,339400.0,38.9442,38.9587,38.8934,38.8934,339400.0
2013-09-10 11:00:00,53.67,53.72,53.58,53.71,361700.0,38.9007,38.9369,38.8355,38.9297,361700.0
2013-09-10 11:10:00,53.71,53.72,53.63,53.64,245000.0,38.9297,38.9369,38.8717,38.8789,245000.0
2013-09-10 11:20:00,53.63,53.74,53.62,53.74,358400.0,38.8717,38.9514,38.8644,38.9514,358400.0
2013-09-10 11:30:00,53.73,53.74,53.65,53.69,229900.0,38.9442,38.9514,38.8862,38.9152,229900.0
2013-09-10 11:40:00,53.69,53.69,53.55,53.6,380000.0,38.9152,38.9152,38.8137,38.85,380000.0
2013-09-10 11:50:00,53.59,53.65,53.57,53.63,343100.0,38.8427,38.8862,38.8282,38.8717,343100.0
2013-09-10 12:00:00,53.64,53.75,53.64,53.72,317300.0,38.8789,38.9587,38.8789,38.9369,317300.0
2013-09-10 12:10:00,53.73,53.73,53.64,53.66,121100.0,38.9442,38.9442,38.8789,38.8934,121100.0
2013-09-10 12:20:00,53.66,53.7,53.62,53.64,122100.0,38.8934,38.9224,38.8644,38.8789,122100.0
2013-09-10 12:30:00,53.64,53.73,53.63,53.67,179900.0,38.8789,38.9442,38.8717,38.9007,179900.0
2013-09-10 12:40:00,53.67,53.7,53.64,53.66,202000.0,38.9007,38.9224,38.8789,38.8934,202000.0
2013-09-10 12:50:00,53.65,53.74,53.65,53.73,106100.0,38.8862,38.9514,38.8862,38.9442,106100.0
2013-09-10 13:00:00,53.74,53.75,53.68,53.69,242700.0,38.9514,38.9587,38.9079,38.9152,242700.0
2013-09-10 13:10:00,53.7,53.76,53.68,53.75,220100.0,38.9224,38.9659,38.9079,38.9587,220100.0
2013-09-10 13:20:00,53.75,53.84,53.74,53.77,424700.0,38.9587,39.0239,38.9514,38.9732,424700.0
2013-09-10 13:30:00,53.76,53.78,53.67,53.7,315200.0,38.9659,38.9804,38.9007,38.9224,315200.0
2013-09-10 13:40:00,53.69,53.71,53.6,53.6,269200.0,38.9152,38.9297,38.85,38.85,269200.0
2013-09-10 13:50:00,53.6,53.62,53.55,53.55,351200.0,38.85,38.8644,38.8137,38.8137,351200.0
2013-09-10 14:00:00,53.56,53.7,53.55,53.67,440300.0,38.821,38.9224,38.8137,38.9007,440300.0
2013-09-10 14:10:00,53.67,53.69,53.63,53.64,185900.0,38.9007,38.9152,38.8717,38.8789,185900.0
2013-09-10 14:20:00,53.64,53.67,53.61,53.67,137500.0,38.8789,38.9007,38.8572,38.9007,137500.0
2013-09-10 14:30:00,53.67,53.67,53.6,53.61,188800.0,38.9007,38.9007,38.85,38.8572,188800.0
2013-09-10 14:40:00,53.61,53.66,53.6,53.65,237700.0,38.8572,38.8934,38.85,38.8862,237700.0
2013-09-10 14:50:00,53.65,53.69,53.62,53.65,323600.0,38.8862,38.9152,38.8644,38.8862,323600.0
2013-09-10 15:00:00,53.65,53.67,53.62,53.63,317600.0,38.8862,38.9007,38.8644,38.8717,317600.0
2013-09-10 15:10:00,53.64,53.68,53.63,53.66,264700.0,38.8789,38.9079,38.8717,38.8934,264700.0
2013-09-10 15:20:00,53.65,53.71,53.64,53.67,403800.0,38.8862,38.9297,38.8789,38.9007,403800.0
2013-09-10 15:30:00,53.68,53.75,53.67,53.74,447900.0,38.9079,38.9587,38.9007,38.9514,447900.0
2013-09-10 15:40:00,53.73,53.74,53.66,53.72,687300.0,38.9442,38.9514,38.8934,38.9369,687300.0
2013-09-10 15:50:00,53.72,53.74,53.62,53.67,2366900.0,38.9369,38.9514,38.8644,38.9007,2366900.0
2013-09-11 09:30:00,53.36,53.76,53.36,53.72,995000.0,38.676,38.9659,38.676,38.9369,995000.0
2013-09-11 09:40:00,53.72,53.75,53.59,53.59,539500.0,38.9369,38.9587,38.8427,38.8427,539500.0
2013-09-11 09:50:00,53.59,53.61,53.32,53.45,577800.0,38.8427,38.8572,38.647,38.7412,577800.0
2013-09-11 10:00:00,53.45,53.63,53.45,53.55,416900.0,38.7412,38.8717,38.7412,38.8137,416900.0
2013-09-11 10:10:00,53.56,53.59,53.46,53.46,431200.0,38.821,38.8427,38.7485,38.7485,431200.0
2013-09-11 10:20:00,53.46,53.47,53.35,53.43,392200.0,38.7485,38.7557,38.6687,38.7267,392200.0
2013-09-11 10:30:00,53.43,53.53,53.4,53.44,248100.0,38.7267,38.7992,38.705,38.734,248100.0
2013-09-11 10:40:00,53.44,53.51,53.39,53.42,273300.0,38.734,38.7847,38.6977,38.7195,273300.0
2013-09-11 10:50:00,53.42,53.49,53.41,53.47,157300.0,38.7195,38.7702,38.7122,38.7557,157300.0
2013-09-11 11:00:00,53.48,53.62,53.45,53.62,292700.0,38.763,38.8644,38.7412,38.8644,292700.0
2013-09-11 11:10:00,53.61,53.63,53.5,53.54,224900.0,38.8572,38.8717,38.7775,38.8065,224900.0
2013-09-11 11:20:00,53.55,53.58,53.53,53.55,177900.0,38.8137,38.8355,38.7992,38.8137,177900.0
2013-09-11 11:30:00,53.55,53.66,53.54,53.58,324500.0,38.8137,38.8934,38.8065,38.8355,324500.0
2013-09-11 11:40:00,53.58,53.68,53.57,53.65,332400.0,38.8355,38.9079,38.8282,38.8862,332400.0
2013-09-11 11:50:00,53.65,53.66,53.58,53.61,270200.0,38.8862,38.8934,38.8355,38.8572,270200.0
2013-09-11 12:00:00,53.62,53.62,53.53,53.55,186500.0,38.8644,38.8644,38.7992,38.8137,186500.0
2013-09-11 12:10:00,53.55,53.6,53.53,53.55,145600.0,38.8137,38.85,38.7992,38.8137,145600.0
2013-09-11 12:20:00,53.54,53.59,53.53,53.59,147200.0,38.8065,38.8427,38.7992,38.8427,147200.0
2013-09-11 12:30:00,53.59,53.6,53.55,53.57,110100.0,38.8427,38.85,38.8137,38.8282,110100.0
2013-09-11 12:40:00,53.57,53.58,53.5,53.52,78200.0,38.8282,38.8355,38.7775,38.792,78200.0
2013-09-11 12:50:00,53.51,53.52,53.48,53.48,304800.0,38.7847,38.792,38.763,38.763,304800.0
2013-09-11 13:00:00,53.49,53.5,53.45,53.46,313800.0,38.7702,38.7775,38.7412,38.7485,313800.0
2013-09-11 13:10:00,53.45,53.46,53.41,53.45,199100.0,38.7412,38.7485,38.7122,38.7412,199100.0
2013-09-11 13:20:00,53.44,53.46,53.42,53.45,157500.0,38.734,38.7485,38.7195,38.7412,157500.0
2013-09-11 13:30:00,53.45,53.55,53.45,53.5,478300.0,38.7412,38.8137,38.7412,38.7775,478300.0
2013-09-11 13:40:00,53.49,53.51,53.46,53.48,147900.0,38.7702,38.7847,38.7485,38.763,147900.0
2013-09-11 13:50:00,53.48,53.49,53.41,53.42,240600.0,38.763,38.7702,38.7122,38.7195,240600.0
2013-09-11 14:00:00,53.41,53.48,53.41,53.43,184300.0,38.7122,38.763,38.7122,38.7267,184300.0
2013-09-11 14:10:00,53.43,53.45,53.41,53.44,224700.0,38.7267,38.7412,38.7122,38.734,224700.0
2013-09-11 14:20:00,53.43,53.44,53.36,53.36,356600.0,38.7267,38.734,38.676,38.676,356600.0
2013-09-11 14:30:00,53.36,53.37,53.31,53.33,350400.0,38.676,38.6832,38.6398,38.6543,350400.0
2013-09-11 14:40:00,53.32,53.33,53.28,53.3,242400.0,38.647,38.6543,38.618,38.6325,242400.0
2013-09-11 14:50:00,53.31,53.32,53.28,53.31,386600.0,38.6398,38.647,38.618,38.6398,386600.0
2013-09-11 15:00:00,53.31,53.34,53.28,53.32,292500.0,38.6398,38.6615,38.618,38.647,292500.0
2013-09-11 15:10:00,53.32,53.32,53.21,53.22,407800.0,38.647,38.647,38.5673,38.5745,407800.0
2013-09-11 15:20:00,53.22,53.29,53.22,53.25,313100.0,38.5745,38.6253,38.5745,38.5963,313100.0
2013-09-11 15:30:00,53.25,53.28,53.23,53.25,364400.0,38.5963,38.618,38.5818,38.5963,364400.0
2013-09-11 15:40:00,53.25,53.26,53.17,53.18,755700.0,38.5963,38.6035,38.5383,38.5455,755700.0
2013-09-11 15:50:00,53.18,53.28,53.06,53.26,2353300.0,38.5455,38.618,38.4586,38.6035,2353300.0
2013-09-12 09:30:00,53.5,53.71,53.28,53.31,1042800.0,38.7775,38.9297,38.618,38.6398,1042800.0
2013-09-12 09:40:00,53.3,53.36,53.22,53.27,612700.0,38.6325,38.676,38.5745,38.6108,612700.0
2013-09-12 09:50:00,53.28,53.34,53.13,53.13,456000.0,38.618,38.6615,38.5093,38.5093,456000.0
2013-09-12 10:00:00,53.12,53.13,52.92,52.95,445600.0,38.502,38.5093,38.3571,38.3788,445600.0
2013-09-12 10:10:00,52.95,52.95,52.81,52.84,389500.0,38.3788,38.3788,38.2773,38.2991,389500.0
2013-09-12 10:20:00,52.84,52.88,52.79,52.84,551100.0,38.2991,38.3281,38.2629,38.2991,551100.0
2013-09-12 10:30:00,52.85,52.89,52.84,52.86,349400.0,38.3063,38.3353,38.2991,38.3136,349400.0
2013-09-12 10:40:00,52.85,52.9,52.76,52.77,310800.0,38.3063,38.3426,38.2411,38.2484,310800.0
2013-09-12 10:50:00,52.77,52.85,52.6,52.62,655400.0,38.2484,38.3063,38.1251,38.1396,655400.0
2013-09-12 11:00:00,52.62,52.78,52.59,52.6,469700.0,38.1396,38.2556,38.1179,38.1251,469700.0
2013-09-12 11:10:00,52.61,52.65,52.58,52.59,490800.0,38.1324,38.1614,38.1106,38.1179,490800.0
2013-09-12 11:20:00,52.59,52.72,52.58,52.68,314300.0,38.1179,38.2121,38.1106,38.1831,314300.0
2013-09-12 11:30:00,52.67,52.74,52.62,52.62,311700.0,38.1759,38.2266,38.1396,38.1396,311700.0
2013-09-12 11:40:00,52.63,52.66,52.59,52.66,307000.0,38.1469,38.1686,38.1179,38.1686,307000.0
2013-09-12 11:50:00,52.66,52.69,52.6,52.64,269400.0,38.1686,38.1904,38.1251,38.1541,269400.0
2013-09-12 12:00:00,52.65,52.65,52.51,52.52,309300.0,38.1614,38.1614,38.0599,38.0672,309300.0
2013-09-12 12:10:00,52.52,52.55,52.44,52.46,441300.0,38.0672,38.0889,38.0092,38.0237,441300.0
2013-09-12 12:20:00,52.45,52.47,52.35,52.37,572800.0,38.0164,38.0309,37.9439,37.9584,572800.0
2013-09-12 12:30:00,52.37,52.48,52.36,52.48,444000.0,37.9584,38.0382,37.9512,38.0382,444000.0
2013-09-12 12:40:00,52.48,52.5,52.4,52.4,365100.0,38.0382,38.0527,37.9802,37.9802,365100.0
2013-09-12 12:50:00,52.41,52.41,52.34,52.38,575000.0,37.9874,37.9874,37.9367,37.9657,575000.0
2013-09-12 13:00:00,52.38,52.41,52.38,52.39,279000.0,37.9657,37.9874,37.9657,37.9729,279000.0
2013-09-12 13:10:00,52.39,52.46,52.37,52.43,428100.0,37.9729,38.0237,37.9584,38.0019,428100.0
2013-09-12 13:20:00,52.43,52.48,52.41,52.44,137300.0,38.0019,38.0382,37.9874,38.0092,137300.0
2013-09-12 13:30:00,52.44,52.45,52.36,52.39,440800.0,38.0092,38.0164,37.9512,37.9729,440800.0
2013-09-12 13:40:00,52.39,52.4,52.29,52.31,408500.0,37.9729,37.9802,37.9004,37.9149,408500.0
2013-09-12 13:50:00,52.31,52.35,52.26,52.34,402700.0,37.9149,37.9439,37.8787,37.9367,402700.0
2013-09-12 14:00:00,52.34,52.36,52.31,52.35,202200.0,37.9367,37.9512,37.9149,37.9439,202200.0
2013-09-12 14:10:00,52.35,52.39,52.32,52.33,344500.0,37.9439,37.9729,37.9222,37.9294,344500.0
2013-09-12 14:20:00,52.33,52.37,52.32,52.37,221100.0,37.9294,37.9584,37.9222,37.9584,221100.0
2013-09-12 14:30:00,52.37,52.42,52.29,52.29,265600.0,37.9584,37.9947,37.9004,37.9004,265600.0
2013-09-12 14:40:00,52.3,52.38,52.29,52.38,241500.0,37.9077,37.9657,37.9004,37.9657,241500.0
2013-09-12 14:50:00,52.38,52.39,52.34,52.37,243300.0,37.9657,37.9729,37.9367,37.9584,243300.0
2013-09-12 15:00:00,52.37,52.37,52.25,52.27,422000.0,37.9584,37.9584,37.8715,37.8859,422000.0
2013-09-12 15:10:00,52.27,52.28,52.19,52.22,388800.0,37.8859,37.8932,37.828,37.8497,388800.0
2013-09-12 15:20:00,52.22,52.27,52.18,52.23,497600.0,37.8497,37.8859,37.8207,37.857,497600.0
2013-09-12 15:30:00,52.23,52.24,52.17,52.18,465200.0,37.857,37.8642,37.8135,37.8207,465200.0
2013-09-12 15:40:00,52.18,52.18,52.11,52.12,797200.0,37.8207,37.8207,37.77,37.7772,797200.0
2013-09-12 15:50:00,52.12,52.24,52.08,52.24,2229500.0,37.7772,37.8642,37.7482,37.8642,2229500.0
2013-09-13 09:30:00,52.3,52.45,52.23,52.43,635100.0,37.9077,38.0164,37.857,38.0019,635100.0
2013-09-13 09:40:00,52.43,52.53,52.32,52.52,462300.0,38.0019,38.0744,37.9222,38.0672,462300.0
2013-09-13 09:50:00,52.52,52.62,52.46,52.54,414000.0,38.0672,38.1396,38.0237,38.0816,414000.0
2013-09-13 10:00:00,52.54,52.56,52.35,52.39,479600.0,38.0816,38.0961,37.9439,37.9729,479600.0
2013-09-13 10:10:00,52.39,52.44,52.27,52.37,473300.0,37.9729,38.0092,37.8859,37.9584,473300.0
2013-09-13 10:20:00,52.37,52.42,52.31,52.4,278900.0,37.9584,37.9947,37.9149,37.9802,278900.0
2013-09-13 10:30:00,52.4,52.59,52.39,52.59,341900.0,37.9802,38.1179,37.9729,38.1179,341900.0
2013-09-13 10:40:00,52.59,52.68,52.55,52.57,345500.0,38.1179,38.1831,38.0889,38.1034,345500.0
2013-09-13 10:50:00,52.57,52.63,52.56,52.57,174600.0,38.1034,38.1469,38.0961,38.1034,174600.0
2013-09-13 11:00:00,52.57,52.68,52.57,52.66,168900.0,38.1034,38.1831,38.1034,38.1686,168900.0
2013-09-13 11:10:00,52.66,52.75,52.65,52.71,233600.0,38.1686,38.2339,38.1614,38.2049,233600.0
2013-09-13 11:20:00,52.7,52.77,52.67,52.72,319200.0,38.1976,38.2484,38.1759,38.2121,319200.0
2013-09-13 11:30:00,52.73,52.8,52.72,52.78,200300.0,38.2194,38.2701,38.2121,38.2556,200300.0
2013-09-13 11:40:00,52.79,52.79,52.66,52.68,238500.0,38.2629,38.2629,38.1686,38.1831,238500.0
2013-09-13 11:50:00,52.69,52.71,52.64,52.64,129900.0,38.1904,38.2049,38.1541,38.1541,129900.0
2013-09-13 12:00:00,52.64,52.68,52.63,52.65,153800.0,38.1541,38.1831,38.1469,38.1614,153800.0
2013-09-13 12:10:00,52.65,52.69,52.62,52.67,371700.0,38.1614,38.1904,38.1396,38.1759,371700.0
2013-09-13 12:20:00,52.68,52.75,52.66,52.71,220500.0,38.1831,38.2339,38.1686,38.2049,220500.0
2013-09-13 12:30:00,52.71,52.72,52.64,52.66,139700.0,38.2049,38.2121,38.1541,38.1686,139700.0
2013-09-13 12:40:00,52.65,52.66,52.59,52.59,192400.0,38.1614,38.1686,38.1179,38.1179,192400.0
2013-09-13 12:50:00,52.59,52.63,52.58,52.6,93800.0,38.1179,38.1469,38.1106,38.1251,93800.0
2013-09-13 13:00:00,52.6,52.66,52.6,52.65,100400.0,38.1251,38.1686,38.1251,38.1614,100400.0
2013-09-13 13:10:00,52.65,52.65,52.57,52.59,104700.0,38.1614,38.1614,38.1034,38.1179,104700.0
2013-09-13 13:20:00,52.59,52.65,52.57,52.64,57500.0,38.1179,38.1614,38.1034,38.1541,57500.0
2013-09-13 13:30:00,52.65,52.67,52.63,52.66,108700.0,38.1614,38.1759,38.1469,38.1686,108700.0
2013-09-13 13:40:00,52.67,52.7,52.66,52.7,107300.0,38.1759,38.1976,38.1686,38.1976,107300.0
2013-09-13 13:50:00,52.7,52.72,52.65,52.72,111800.0,38.1976,38.2121,38.1614,38.2121,111800.0
2013-09-13 14:00:00,52.71,52.75,52.66,52.66,164800.0,38.2049,38.2339,38.1686,38.1686,164800.0
2013-09-13 14:10:00,52.67,52.69,52.59,52.59,222100.0,38.1759,38.1904,38.1179,38.1179,222100.0
2013-09-13 14:20:00,52.6,52.65,52.59,52.63,120400.0,38.1251,38.1614,38.1179,38.1469,120400.0
2013-09-13 14:30:00,52.63,52.64,52.58,52.63,131800.0,38.1469,38.1541,38.1106,38.1469,131800.0
2013-09-13 14:40:00,52.63,52.64,52.61,52.64,113900.0,38.1469,38.1541,38.1324,38.1541,113900.0
2013-09-13 14:50:00,52.64,52.68,52.62,52.62,111600.0,38.1541,38.1831,38.1396,38.1396,111600.0
2013-09-13 15:00:00,52.63,52.65,52.6,52.6,215000.0,38.1469,38.1614,38.1251,38.1251,215000.0
2013-09-13 15:10:00,52.59,52.64,52.57,52.6,163800.0,38.1179,38.1541,38.1034,38.1251,163800.0
2013-09-13 15:20:00,52.6,52.62,52.57,52.59,192000.0,38.1251,38.1396,38.1034,38.1179,192000.0
2013-09-13 15:30:00,52.59,52.63,52.58,52.59,280200.0,38.1179,38.1469,38.1106,38.1179,280200.0
2013-09-13 15:40:00,52.59,52.61,52.55,52.55,257400.0,38.1179,38.1324,38.0889,38.0889,257400.0
2013-09-13 15:50:00,52.55,52.61,52.51,52.61,735300.0,38.0889,38.1324,38.0599,38.1324,735300.0
2013-09-16 09:30:00,53.44,53.49,52.98,53.02,1278800.0,38.734,38.7702,38.4006,38.4296,1278800.0
2013-09-16 09:40:00,53.02,53.26,53.0,53.23,785500.0,38.4296,38.6035,38.4151,38.5818,785500.0
2013-09-16 09:50:00,53.24,53.37,53.18,53.21,910300.0,38.589,38.6832,38.5455,38.5673,910300.0
2013-09-16 10:00:00,53.2,53.31,53.11,53.27,551300.0,38.56,38.6398,38.4948,38.6108,551300.0
2013-09-16 10:10:00,53.26,53.33,53.2,53.3,602100.0,38.6035,38.6543,38.56,38.6325,602100.0
2013-09-16 10:20:00,53.3,53.36,53.24,53.25,561600.0,38.6325,38.676,38.589,38.5963,561600.0
2013-09-16 10:30:00,53.26,53.27,53.18,53.21,369800.0,38.6035,38.6108,38.5455,38.5673,369800.0
2013-09-16 10:40:00,53.21,53.24,53.14,53.2,362800.0,38.5673,38.589,38.5165,38.56,362800.0
2013-09-16 10:50:00,53.19,53.24,53.07,53.1,462800.0,38.5528,38.589,38.4658,38.4875,462800.0
2013-09-16 11:00:00,53.1,53.15,53.08,53.15,568400.0,38.4875,38.5238,38.473,38.5238,568400.0
2013-09-16 11:10:00,53.14,53.26,53.14,53.26,232000.0,38.5165,38.6035,38.5165,38.6035,232000.0
2013-09-16 11:20:00,53.26,53.27,53.2,53.22,335200.0,38.6035,38.6108,38.56,38.5745,335200.0
2013-09-16 11:30:00,53.21,53.26,53.19,53.22,160500.0,38.5673,38.6035,38.5528,38.5745,160500.0
2013-09-16 11:40:00,53.21,53.3,53.21,53.28,177400.0,38.5673,38.6325,38.5673,38.618,177400.0
2013-09-16 11:50:00,53.28,53.31,53.2,53.24,446200.0,38.618,38.6398,38.56,38.589,446200.0
2013-09-16 12:00:00,53.24,53.29,53.19,53.29,616300.0,38.589,38.6253,38.5528,38.6253,616300.0
2013-09-16 12:10:00,53.29,53.35,53.26,53.33,183500.0,38.6253,38.6687,38.6035,38.6543,183500.0
2013-09-16 12:20:00,53.33,53.42,53.33,53.4,273900.0,38.6543,38.7195,38.6543,38.705,273900.0
2013-09-16 12:30:00,53.4,53.42,53.35,53.36,404700.0,38.705,38.7195,38.6687,38.676,404700.0
2013-09-16 12:40:00,53.37,53.38,53.34,53.36,135900.0,38.6832,38.6905,38.6615,38.676,135900.0
2013-09-16 12:50:00,53.35,53.41,53.35,53.37,197000.0,38.6687,38.7122,38.6687,38.6832,197000.0
2013-09-16 13:00:00,53.37,53.4,53.35,53.35,135000.0,38.6832,38.705,38.6687,38.6687,135000.0
2013-09-16 13:10:00,53.36,53.37,53.34,53.35,251500.0,38.676,38.6832,38.6615,38.6687,251500.0
2013-09-16 13:20:00,53.36,53.4,53.35,53.35,184600.0,38.676,38.705,38.6687,38.6687,184600.0
2013-09-16 13:30:00,53.35,53.37,53.28,53.3,178100.0,38.6687,38.6832,38.618,38.6325,178100.0
2013-09-16 13:40:00,53.3,53.31,53.17,53.18,462200.0,38.6325,38.6398,38.5383,38.5455,462200.0
2013-09-16 13:50:00,53.17,53.28,53.16,53.27,265800.0,38.5383,38.618,38.531,38.6108,265800.0
2013-09-16 14:00:00,53.27,53.27,53.19,53.2,168300.0,38.6108,38.6108,38.5528,38.56,168300.0
2013-09-16 14:10:00,53.19,53.24,53.15,53.23,178000.0,38.5528,38.589,38.5238,38.5818,178000.0
2013-09-16 14:20:00,53.22,53.23,53.14,53.14,224400.0,38.5745,38.5818,38.5165,38.5165,224400.0
2013-09-16 14:30:00,53.14,53.18,53.07,53.13,385500.0,38.5165,38.5455,38.4658,38.5093,385500.0
2013-09-16 14:40:00,53.14,53.21,53.12,53.19,237000.0,38.5165,38.5673,38.502,38.5528,237000.0
2013-09-16 14:50:00,53.2,53.25,53.2,53.21,276900.0,38.56,38.5963,38.56,38.5673,276900.0
2013-09-16 15:00:00,53.2,53.3,53.19,53.3,333600.0,38.56,38.6325,38.5528,38.6325,333600.0
2013-09-16 15:10:00,53.3,53.33,53.26,53.28,379500.0,38.6325,38.6543,38.6035,38.618,379500.0
2013-09-16 15:20:00,53.29,53.29,53.19,53.2,258700.0,38.6253,38.6253,38.5528,38.56,258700.0
2013-09-16 15:30:00,53.19,53.21,53.11,53.14,454900.0,38.5528,38.5673,38.4948,38.5165,454900.0
2013-09-16 15:40:00,53.14,53.18,53.08,53.1,459100.0,38.5165,38.5455,38.473,38.4875,459100.0
2013-09-16 15:50:00,53.11,53.2,53.11,53.15,1135700.0,38.4948,38.56,38.4948,38.5238,1135700.0
2013-09-17 09:30:00,53.19,53.32,53.08,53.14,979800.0,38.5528,38.647,38.473,38.5165,979800.0
2013-09-17 09:40:00,53.14,53.3,53.08,53.21,570000.0,38.5165,38.6325,38.473,38.5673,570000.0
2013-09-17 09:50:00,53.21,53.3,53.17,53.2,494800.0,38.5673,38.6325,38.5383,38.56,494800.0
2013-09-17 10:00:00,53.2,53.29,53.18,53.27,412700.0,38.56,38.6253,38.5455,38.6108,412700.0
2013-09-17 10:10:00,53.27,53.29,53.21,53.25,250900.0,38.6108,38.6253,38.5673,38.5963,250900.0
2013-09-17 10:20:00,53.26,53.26,53.19,53.25,192800.0,38.6035,38.6035,38.5528,38.5963,192800.0
2013-09-17 10:30:00,53.25,53.25,53.2,53.25,188600.0,38.5963,38.5963,38.56,38.5963,188600.0
2013-09-17 10:40:00,53.24,53.25,53.13,53.15,226300.0,38.589,38.5963,38.5093,38.5238,226300.0
2013-09-17 10:50:00,53.16,53.2,53.15,53.15,190200.0,38.531,38.56,38.5238,38.5238,190200.0
2013-09-17 11:00:00,53.15,53.16,53.07,53.11,338000.0,38.5238,38.531,38.4658,38.4948,338000.0
2013-09-17 11:10:00,53.12,53.16,53.09,53.14,159200.0,38.502,38.531,38.4803,38.5165,159200.0
2013-09-17 11:20:00,53.13,53.15,53.07,53.08,163500.0,38.5093,38.5238,38.4658,38.473,163500.0
2013-09-17 11:30:00,53.09,53.11,53.02,53.02,262700.0,38.4803,38.4948,38.4296,38.4296,262700.0
2013-09-17 11:40:00,53.02,53.09,53.0,53.09,289000.0,38.4296,38.4803,38.4151,38.4803,289000.0
2013-09-17 11:50:00,53.09,53.11,52.99,53.03,284600.0,38.4803,38.4948,38.4078,38.4368,284600.0
2013-09-17 12:00:00,53.03,53.07,53.0,53.04,172500.0,38.4368,38.4658,38.4151,38.4441,172500.0
2013-09-17 12:10:00,53.04,53.05,53.0,53.05,145200.0,38.4441,38.4513,38.4151,38.4513,145200.0
2013-09-17 12:20:00,53.06,53.07,53.0,53.01,135600.0,38.4586,38.4658,38.4151,38.4223,135600.0
2013-09-17 12:30:00,53.01,53.04,52.99,53.0,150900.0,38.4223,38.4441,38.4078,38.4151,150900.0
2013-09-17 12:40:00,52.99,53.03,52.99,53.02,187400.0,38.4078,38.4368,38.4078,38.4296,187400.0
2013-09-17 12:50:00,53.03,53.13,53.03,53.13,224200.0,38.4368,38.5093,38.4368,38.5093,224200.0
2013-09-17 13:00:00,53.13,53.18,53.11,53.13,145100.0,38.5093,38.5455,38.4948,38.5093,145100.0
2013-09-17 13:10:00,53.14,53.15,53.09,53.1,138900.0,38.5165,38.5238,38.4803,38.4875,138900.0
2013-09-17 13:20:00,53.1,53.13,53.07,53.07,93400.0,38.4875,38.5093,38.4658,38.4658,93400.0
2013-09-17 13:30:00,53.07,53.11,53.05,53.06,116200.0,38.4658,38.4948,38.4513,38.4586,116200.0
2013-09-17 13:40:00,53.06,53.1,53.01,53.02,197100.0,38.4586,38.4875,38.4223,38.4296,197100.0
2013-09-17 13:50:00,53.02,53.09,53.01,53.07,201500.0,38.4296,38.4803,38.4223,38.4658,201500.0
2013-09-17 14:00:00,53.07,53.1,53.03,53.03,196700.0,38.4658,38.4875,38.4368,38.4368,196700.0
2013-09-17 14:10:00,53.04,53.08,52.96,52.96,397100.0,38.4441,38.473,38.3861,38.3861,397100.0
2013-09-17 14:20:00,52.97,53.05,52.89,53.02,526600.0,38.3933,38.4513,38.3353,38.4296,526600.0
2013-09-17 14:30:00,53.03,53.06,52.96,52.96,246500.0,38.4368,38.4586,38.3861,38.3861,246500.0
2013-09-17 14:40:00,52.96,52.99,52.95,52.96,255300.0,38.3861,38.4078,38.3788,38.3861,255300.0
2013-09-17 14:50:00,52.96,53.0,52.91,52.95,185200.0,38.3861,38.4151,38.3498,38.3788,185200.0
2013-09-17 15:00:00,52.95,53.01,52.95,52.96,157800.0,38.3788,38.4223,38.3788,38.3861,157800.0
2013-09-17 15:10:00,52.96,52.97,52.88,52.91,274200.0,38.3861,38.3933,38.3281,38.3498,274200.0
2013-09-17 15:20:00,52.9,52.95,52.88,52.93,279500.0,38.3426,38.3788,38.3281,38.3643,279500.0
2013-09-17 15:30:00,52.93,52.96,52.88,52.94,305700.0,38.3643,38.3861,38.3281,38.3716,305700.0
2013-09-17 15:40:00,52.93,53.05,52.91,53.05,547700.0,38.3643,38.4513,38.3498,38.4513,547700.0
2013-09-17 15:50:00,53.05,53.14,53.03,53.08,1485900.0,38.4513,38.5165,38.4368,38.473,1485900.0
2013-09-18 09:30:00,52.69,53.01,52.56,52.78,1146700.0,38.1904,38.4223,38.0961,38.2556,1146700.0
2013-09-18 09:40:00,52.77,52.89,52.72,52.85,622500.0,38.2484,38.3353,38.2121,38.3063,622500.0
2013-09-18 09:50:00,52.85,53.02,52.85,52.88,464400.0,38.3063,38.4296,38.3063,38.3281,464400.0
2013-09-18 10:00:00,52.88,52.94,52.83,52.92,274600.0,38.3281,38.3716,38.2918,38.3571,274600.0
2013-09-18 10:10:00,52.92,53.0,52.9,52.92,352600.0,38.3571,38.4151,38.3426,38.3571,352600.0
2013-09-18 10:20:00,52.91,52.96,52.7,52.7,392800.0,38.3498,38.3861,38.1976,38.1976,392800.0
2013-09-18 10:30:00,52.7,52.72,52.65,52.66,461600.0,38.1976,38.2121,38.1614,38.1686,461600.0
2013-09-18 10:40:00,52.66,52.71,52.61,52.65,345800.0,38.1686,38.2049,38.1324,38.1614,345800.0
2013-09-18 10:50:00,52.66,52.74,52.64,52.71,201300.0,38.1686,38.2266,38.1541,38.2049,201300.0
2013-09-18 11:00:00,52.72,52.81,52.72,52.81,229100.0,38.2121,38.2773,38.2121,38.2773,229100.0
2013-09-18 11:10:00,52.8,52.89,52.8,52.86,325900.0,38.2701,38.3353,38.2701,38.3136,325900.0
2013-09-18 11:20:00,52.86,52.91,52.85,52.89,208800.0,38.3136,38.3498,38.3063,38.3353,208800.0
2013-09-18 11:30:00,52.89,52.94,52.85,52.86,146100.0,38.3353,38.3716,38.3063,38.3136,146100.0
2013-09-18 11:40:00,52.87,52.9,52.85,52.87,229100.0,38.3208,38.3426,38.3063,38.3208,229100.0
2013-09-18 11:50:00,52.88,52.93,52.87,52.9,262000.0,38.3281,38.3643,38.3208,38.3426,262000.0
2013-09-18 12:00:00,52.9,52.94,52.89,52.89,221700.0,38.3426,38.3716,38.3353,38.3353,221700.0
2013-09-18 12:10:00,52.89,52.89,52.82,52.83,208600.0,38.3353,38.3353,38.2846,38.2918,208600.0
2013-09-18 12:20:00,52.82,52.84,52.78,52.78,169200.0,38.2846,38.2991,38.2556,38.2556,169200.0
2013-09-18 12:30:00,52.78,52.84,52.78,52.81,221100.0,38.2556,38.2991,38.2556,38.2773,221100.0
2013-09-18 12:40:00,52.81,52.85,52.79,52.82,178200.0,38.2773,38.3063,38.2629,38.2846,178200.0
2013-09-18 12:50:00,52.82,52.87,52.81,52.86,111600.0,38.2846,38.3208,38.2773,38.3136,111600.0
2013-09-18 13:00:00,52.86,52.89,52.84,52.88,155000.0,38.3136,38.3353,38.2991,38.3281,155000.0
2013-09-18 13:10:00,52.87,52.99,52.87,52.98,249000.0,38.3208,38.4078,38.3208,38.4006,249000.0
2013-09-18 13:20:00,52.99,53.06,52.96,53.06,267700.0,38.4078,38.4586,38.3861,38.4586,267700.0
2013-09-18 13:30:00,53.05,53.08,52.97,52.97,199400.0,38.4513,38.473,38.3933,38.3933,199400.0
2013-09-18 13:40:00,52.98,53.07,52.97,53.07,260700.0,38.4006,38.4658,38.3933,38.4658,260700.0
2013-09-18 13:50:00,53.06,53.08,52.92,52.93,162400.0,38.4586,38.473,38.3571,38.3643,162400.0
2013-09-18 14:00:00,52.96,53.75,52.94,53.32,1759400.0,38.3861,38.9587,38.3716,38.647,1759400.0
2013-09-18 14:10:00,53.33,53.57,53.3,53.31,817300.0,38.6543,38.8282,38.6325,38.6398,817300.0
2013-09-18 14:20:00,53.31,53.51,53.3,53.42,806500.0,38.6398,38.7847,38.6325,38.7195,806500.0
2013-09-18 14:30:00,53.41,53.44,53.31,53.42,675500.0,38.7122,38.734,38.6398,38.7195,675500.0
2013-09-18 14:40:00,53.42,53.64,53.41,53.63,773900.0,38.7195,38.8789,38.7122,38.8717,773900.0
2013-09-18 14:50:00,53.63,53.85,53.62,53.84,860000.0,38.8717,39.0312,38.8644,39.0239,860000.0
2013-09-18 15:00:00,53.84,53.87,53.8,53.81,572900.0,39.0239,39.0456,38.9949,39.0022,572900.0
2013-09-18 15:10:00,53.81,53.83,53.57,53.6,530500.0,39.0022,39.0167,38.8282,38.85,530500.0
2013-09-18 15:20:00,53.6,53.64,53.45,53.47,701300.0,38.85,38.8789,38.7412,38.7557,701300.0
2013-09-18 15:30:00,53.47,53.54,53.38,53.53,744600.0,38.7557,38.8065,38.6905,38.7992,744600.0
2013-09-18 15:40:00,53.53,53.54,53.41,53.43,642200.0,38.7992,38.8065,38.7122,38.7267,642200.0
2013-09-18 15:50:00,53.43,53.45,53.33,53.42,1759400.0,38.7267,38.7412,38.6543,38.7195,1759400.0
2013-09-19 09:30:00,53.7,53.75,53.3,53.3,1277900.0,38.9224,38.9587,38.6325,38.6325,1277900.0
2013-09-19 09:40:00,53.31,53.32,52.83,52.85,1448600.0,38.6398,38.647,38.2918,38.3063,1448600.0
2013-09-19 09:50:00,52.86,52.98,52.64,52.82,1073800.0,38.3136,38.4006,38.1541,38.2846,1073800.0
2013-09-19 10:00:00,52.84,52.96,52.67,52.94,945000.0,38.2991,38.3861,38.1759,38.3716,945000.0
2013-09-19 10:10:00,52.95,52.95,52.87,52.93,589300.0,38.3788,38.3788,38.3208,38.3643,589300.0
2013-09-19 10:20:00,52.93,52.93,52.84,52.86,868800.0,38.3643,38.3643,38.2991,38.3136,868800.0
2013-09-19 10:30:00,52.83,52.99,52.83,52.98,678400.0,38.2918,38.4078,38.2918,38.4006,678400.0
2013-09-19 10:40:00,52.98,53.17,52.97,53.12,788400.0,38.4006,38.5383,38.3933,38.502,788400.0
2013-09-19 10:50:00,53.13,53.31,53.09,53.3,435500.0,38.5093,38.6398,38.4803,38.6325,435500.0
2013-09-19 11:00:00,53.29,53.38,53.23,53.28,511500.0,38.6253,38.6905,38.5818,38.618,511500.0
2013-09-19 11:10:00,53.28,53.3,53.23,53.27,360500.0,38.618,38.6325,38.5818,38.6108,360500.0
2013-09-19 11:20:00,53.27,53.27,53.19,53.24,303800.0,38.6108,38.6108,38.5528,38.589,303800.0
2013-09-19 11:30:00,53.24,53.25,53.0,53.04,490900.0,38.589,38.5963,38.4151,38.4441,490900.0
2013-09-19 11:40:00,53.03,53.07,52.96,52.98,332600.0,38.4368,38.4658,38.3861,38.4006,332600.0
2013-09-19 11:50:00,52.97,52.98,52.9,52.91,391900.0,38.3933,38.4006,38.3426,38.3498,391900.0
2013-09-19 12:00:00,52.92,53.05,52.91,52.99,383700.0,38.3571,38.4513,38.3498,38.4078,383700.0
2013-09-19 12:10:00,53.0,53.0,52.92,52.93,318600.0,38.4151,38.4151,38.3571,38.3643,318600.0
2013-09-19 12:20:00,52.93,52.94,52.86,52.93,246400.0,38.3643,38.3716,38.3136,38.3643,246400.0
2013-09-19 12:30:00,52.93,52.95,52.89,52.9,266800.0,38.3643,38.3788,38.3353,38.3426,266800.0
2013-09-19 12:40:00,52.91,52.93,52.88,52.91,216900.0,38.3498,38.3643,38.3281,38.3498,216900.0
2013-09-19 12:50:00,52.91,52.92,52.8,52.8,335700.0,38.3498,38.3571,38.2701,38.2701,335700.0
2013-09-19 13:00:00,52.8,52.82,52.73,52.74,413400.0,38.2701,38.2846,38.2194,38.2266,413400.0
2013-09-19 13:10:00,52.74,52.79,52.7,52.79,355500.0,38.2266,38.2629,38.1976,38.2629,355500.0
2013-09-19 13:20:00,52.79,52.81,52.72,52.72,287300.0,38.2629,38.2773,38.2121,38.2121,287300.0
2013-09-19 13:30:00,52.73,52.73,52.68,52.72,314800.0,38.2194,38.2194,38.1831,38.2121,314800.0
2013-09-19 13:40:00,52.72,52.76,52.71,52.73,328000.0,38.2121,38.2411,38.2049,38.2194,328000.0
2013-09-19 13:50:00,52.74,52.75,52.57,52.59,455200.0,38.2266,38.2339,38.1034,38.1179,455200.0
2013-09-19 14:00:00,52.59,52.63,52.53,52.6,404500.0,38.1179,38.1469,38.0744,38.1251,404500.0
2013-09-19 14:10:00,52.61,52.68,52.6,52.66,319400.0,38.1324,38.1831,38.1251,38.1686,319400.0
2013-09-19 14:20:00,52.66,52.66,52.6,52.64,250500.0,38.1686,38.1686,38.1251,38.1541,250500.0
2013-09-19 14:30:00,52.63,52.64,52.57,52.58,242000.0,38.1469,38.1541,38.1034,38.1106,242000.0
2013-09-19 14:40:00,52.57,52.66,52.57,52.64,306000.0,38.1034,38.1686,38.1034,38.1541,306000.0
2013-09-19 14:50:00,52.64,52.69,52.62,52.68,280200.0,38.1541,38.1904,38.1396,38.1831,280200.0
2013-09-19 15:00:00,52.68,52.78,52.67,52.67,485600.0,38.1831,38.2556,38.1759,38.1759,485600.0
2013-09-19 15:10:00,52.68,52.71,52.64,52.69,298600.0,38.1831,38.2049,38.1541,38.1904,298600.0
2013-09-19 15:20:00,52.68,52.72,52.66,52.72,378100.0,38.1831,38.2121,38.1686,38.2121,378100.0
2013-09-19 15:30:00,52.72,52.72,52.67,52.72,480700.0,38.2121,38.2121,38.1759,38.2121,480700.0
2013-09-19 15:40:00,52.72,52.8,52.71,52.73,874600.0,38.2121,38.2701,38.2049,38.2194,874600.0
2013-09-19 15:50:00,52.73,52.81,52.7,52.76,2129900.0,38.2194,38.2773,38.1976,38.2411,2129900.0
2013-09-20 09:30:00,53.06,53.35,52.87,53.34,5895800.0,38.4586,38.6687,38.3208,38.6615,5895800.0
2013-09-20 09:40:00,53.34,53.47,53.25,53.29,1435100.0,38.6615,38.7557,38.5963,38.6253,1435100.0
2013-09-20 09:50:00,53.29,53.29,52.98,53.1,1550600.0,38.6253,38.6253,38.4006,38.4875,1550600.0
2013-09-20 10:00:00,53.1,53.25,53.06,53.17,978800.0,38.4875,38.5963,38.4586,38.5383,978800.0
2013-09-20 10:10:00,53.16,53.18,53.06,53.15,457700.0,38.531,38.5455,38.4586,38.5238,457700.0
2013-09-20 10:20:00,53.15,53.21,53.12,53.19,356100.0,38.5238,38.5673,38.502,38.5528,356100.0
2013-09-20 10:30:00,53.18,53.23,53.18,53.22,430100.0,38.5455,38.5818,38.5455,38.5745,430100.0
2013-09-20 10:40:00,53.22,53.27,53.08,53.13,476600.0,38.5745,38.6108,38.473,38.5093,476600.0
2013-09-20 10:50:00,53.14,53.14,53.05,53.14,495500.0,38.5165,38.5165,38.4513,38.5165,495500.0
2013-09-20 11:00:00,53.14,53.2,53.13,53.19,241300.0,38.5165,38.56,38.5093,38.5528,241300.0
2013-09-20 11:10:00,53.2,53.21,53.14,53.19,316800.0,38.56,38.5673,38.5165,38.5528,316800.0
2013-09-20 11:20:00,53.19,53.2,53.12,53.15,334100.0,38.5528,38.56,38.502,38.5238,334100.0
2013-09-20 11:30:00,53.14,53.21,53.13,53.17,290700.0,38.5165,38.5673,38.5093,38.5383,290700.0
2013-09-20 11:40:00,53.16,53.21,53.14,53.18,238300.0,38.531,38.5673,38.5165,38.5455,238300.0
2013-09-20 11:50:00,53.18,53.2,53.12,53.12,351900.0,38.5455,38.56,38.502,38.502,351900.0
2013-09-20 12:00:00,53.12,53.15,53.07,53.09,334600.0,38.502,38.5238,38.4658,38.4803,334600.0
2013-09-20 12:10:00,53.09,53.1,53.0,53.02,483300.0,38.4803,38.4875,38.4151,38.4296,483300.0
2013-09-20 12:20:00,53.03,53.03,52.85,52.93,579700.0,38.4368,38.4368,38.3063,38.3643,579700.0
2013-09-20 12:30:00,52.93,53.02,52.92,53.0,589300.0,38.3643,38.4296,38.3571,38.4151,589300.0
2013-09-20 12:40:00,53.0,53.01,52.98,53.0,240500.0,38.4151,38.4223,38.4006,38.4151,240500.0
2013-09-20 12:50:00,53.0,53.08,52.99,53.03,235100.0,38.4151,38.473,38.4078,38.4368,235100.0
2013-09-20 13:00:00,53.03,53.05,52.98,53.0,200900.0,38.4368,38.4513,38.4006,38.4151,200900.0
2013-09-20 13:10:00,53.0,53.02,52.96,53.0,201200.0,38.4151,38.4296,38.3861,38.4151,201200.0
2013-09-20 13:20:00,53.0,53.01,52.95,53.0,204100.0,38.4151,38.4223,38.3788,38.4151,204100.0
2013-09-20 13:30:00,53.0,53.01,52.95,52.95,207100.0,38.4151,38.4223,38.3788,38.3788,207100.0
2013-09-20 13:40:00,52.96,52.96,52.87,52.96,263100.0,38.3861,38.3861,38.3208,38.3861,263100.0
2013-09-20 13:50:00,52.96,52.98,52.9,52.91,222600.0,38.3861,38.4006,38.3426,38.3498,222600.0
2013-09-20 14:00:00,52.91,52.97,52.89,52.96,265300.0,38.3498,38.3933,38.3353,38.3861,265300.0
2013-09-20 14:10:00,52.95,52.97,52.94,52.95,204600.0,38.3788,38.3933,38.3716,38.3788,204600.0
2013-09-20 14:20:00,52.96,53.02,52.94,53.01,241800.0,38.3861,38.4296,38.3716,38.4223,241800.0
2013-09-20 14:30:00,53.01,53.03,52.96,52.96,244800.0,38.4223,38.4368,38.3861,38.3861,244800.0
2013-09-20 14:40:00,52.97,53.0,52.95,52.99,293700.0,38.3933,38.4151,38.3788,38.4078,293700.0
2013-09-20 14:50:00,52.98,53.01,52.98,53.0,371600.0,38.4006,38.4223,38.4006,38.4151,371600.0
2013-09-20 15:00:00,53.01,53.04,52.99,53.0,263700.0,38.4223,38.4441,38.4078,38.4151,263700.0
2013-09-20 15:10:00,53.01,53.03,52.98,53.0,442400.0,38.4223,38.4368,38.4006,38.4151,442400.0
2013-09-20 15:20:00,52.99,53.0,52.86,52.86,533900.0,38.4078,38.4151,38.3136,38.3136,533900.0
2013-09-20 15:30:00,52.87,52.92,52.83,52.91,775600.0,38.3208,38.3571,38.2918,38.3498,775600.0
2013-09-20 15:40:00,52.91,52.97,52.9,52.94,1003100.0,38.3498,38.3933,38.3426,38.3716,1003100.0
2013-09-20 15:50:00,52.93,52.96,52.85,52.88,1920700.0,38.3643,38.3861,38.3063,38.3281,1920700.0
2013-09-23 09:30:00,52.08,52.38,51.93,52.05,1824000.0,37.7482,37.9657,37.6395,37.7265,1824000.0
2013-09-23 09:40:00,52.06,52.15,51.9,51.91,1168000.0,37.7337,37.799,37.6178,37.625,1168000.0
2013-09-23 09:50:00,51.91,51.94,51.84,51.9,878200.0,37.625,37.6468,37.5743,37.6178,878200.0
2013-09-23 10:00:00,51.9,52.01,51.63,51.64,1145700.0,37.6178,37.6975,37.4221,37.4293,1145700.0
2013-09-23 10:10:00,51.63,51.77,51.62,51.73,1160200.0,37.4221,37.5235,37.4148,37.4946,1160200.0
2013-09-23 10:20:00,51.72,51.73,51.65,51.68,637100.0,37.4873,37.4946,37.4366,37.4583,637100.0
2013-09-23 10:30:00,51.68,51.82,51.65,51.66,661100.0,37.4583,37.5598,37.4366,37.4438,661100.0
2013-09-23 10:40:00,51.66,51.84,51.63,51.81,811800.0,37.4438,37.5743,37.4221,37.5525,811800.0
2013-09-23 10:50:00,51.82,51.85,51.62,51.72,725100.0,37.5598,37.5815,37.4148,37.4873,725100.0
2013-09-23 11:00:00,51.71,51.84,51.68,51.74,730900.0,37.4801,37.5743,37.4583,37.5018,730900.0
2013-09-23 11:10:00,51.73,51.77,51.71,51.73,578500.0,37.4946,37.5235,37.4801,37.4946,578500.0
2013-09-23 11:20:00,51.73,51.8,51.73,51.8,386000.0,37.4946,37.5453,37.4946,37.5453,386000.0
2013-09-23 11:30:00,51.8,51.81,51.76,51.77,531300.0,37.5453,37.5525,37.5163,37.5235,531300.0
2013-09-23 11:40:00,51.78,51.8,51.71,51.74,363000.0,37.5308,37.5453,37.4801,37.5018,363000.0
2013-09-23 11:50:00,51.74,51.76,51.65,51.69,404300.0,37.5018,37.5163,37.4366,37.4656,404300.0
2013-09-23 12:00:00,51.7,51.81,51.69,51.74,335100.0,37.4728,37.5525,37.4656,37.5018,335100.0
2013-09-23 12:10:00,51.75,51.77,51.69,51.69,334900.0,37.509,37.5235,37.4656,37.4656,334900.0
2013-09-23 12:20:00,51.7,51.76,51.69,51.75,263600.0,37.4728,37.5163,37.4656,37.509,263600.0
2013-09-23 12:30:00,51.75,51.75,51.7,51.73,220400.0,37.509,37.509,37.4728,37.4946,220400.0
2013-09-23 12:40:00,51.74,51.76,51.72,51.73,238200.0,37.5018,37.5163,37.4873,37.4946,238200.0
2013-09-23 12:50:00,51.73,51.77,51.71,51.74,357200.0,37.4946,37.5235,37.4801,37.5018,357200.0
2013-09-23 13:00:00,51.75,51.75,51.7,51.7,502200.0,37.509,37.509,37.4728,37.4728,502200.0
2013-09-23 13:10:00,51.7,51.71,51.61,51.64,311900.0,37.4728,37.4801,37.4076,37.4293,311900.0
2013-09-23 13:20:00,51.65,51.7,51.64,51.68,210100.0,37.4366,37.4728,37.4293,37.4583,210100.0
2013-09-23 13:30:00,51.68,51.69,51.66,51.67,156300.0,37.4583,37.4656,37.4438,37.4511,156300.0
2013-09-23 13:40:00,51.67,51.68,51.63,51.66,209000.0,37.4511,37.4583,37.4221,37.4438,209000.0
2013-09-23 13:50:00,51.66,51.81,51.66,51.77,481100.0,37.4438,37.5525,37.4438,37.5235,481100.0
2013-09-23 14:00:00,51.78,51.8,51.75,51.78,340300.0,37.5308,37.5453,37.509,37.5308,340300.0
2013-09-23 14:10:00,51.78,51.78,51.71,51.74,206900.0,37.5308,37.5308,37.4801,37.5018,206900.0
2013-09-23 14:20:00,51.75,51.76,51.66,51.68,254800.0,37.509,37.5163,37.4438,37.4583,254800.0
2013-09-23 14:30:00,51.68,51.73,51.68,51.73,165900.0,37.4583,37.4946,37.4583,37.4946,165900.0
2013-09-23 14:40:00,51.72,51.76,51.68,51.7,428900.0,37.4873,37.5163,37.4583,37.4728,428900.0
2013-09-23 14:50:00,51.7,51.76,51.68,51.75,270800.0,37.4728,37.5163,37.4583,37.509,270800.0
2013-09-23 15:00:00,51.75,51.75,51.65,51.66,275000.0,37.509,37.509,37.4366,37.4438,275000.0
2013-09-23 15:10:00,51.67,51.68,51.58,51.63,906000.0,37.4511,37.4583,37.3858,37.4221,906000.0
2013-09-23 15:20:00,51.62,51.63,51.4,51.42,1206200.0,37.4148,37.4221,37.2554,37.2699,1206200.0
2013-09-23 15:30:00,51.41,51.54,51.4,51.48,1129300.0,37.2626,37.3568,37.2554,37.3133,1129300.0
2013-09-23 15:40:00,51.48,51.51,51.39,51.42,1380800.0,37.3133,37.3351,37.2481,37.2699,1380800.0
2013-09-23 15:50:00,51.41,51.5,51.39,51.45,2281200.0,37.2626,37.3278,37.2481,37.2916,2281200.0
2013-09-24 09:30:00,51.02,51.27,50.92,51.0,2388400.0,36.9799,37.1611,36.9075,36.9654,2388400.0
2013-09-24 09:40:00,51.0,51.17,50.87,51.12,1270900.0,36.9654,37.0887,36.8712,37.0524,1270900.0
2013-09-24 09:50:00,51.13,51.17,50.83,50.84,971400.0,37.0597,37.0887,36.8422,36.8495,971400.0
2013-09-24 10:00:00,50.84,50.89,50.69,50.72,1526600.0,36.8495,36.8857,36.7407,36.7625,1526600.0
2013-09-24 10:10:00,50.73,50.79,50.53,50.58,1413300.0,36.7697,36.8132,36.6248,36.661,1413300.0
2013-09-24 10:20:00,50.58,50.71,50.49,50.7,1230300.0,36.661,36.7552,36.5958,36.748,1230300.0
2013-09-24 10:30:00,50.7,50.77,50.66,50.71,908000.0,36.748,36.7987,36.719,36.7552,908000.0
2013-09-24 10:40:00,50.71,50.91,50.66,50.85,720400.0,36.7552,36.9002,36.719,36.8567,720400.0
2013-09-24 10:50:00,50.86,51.03,50.85,51.0,855300.0,36.864,36.9872,36.8567,36.9654,855300.0
2013-09-24 11:00:00,51.0,51.17,50.98,51.09,798700.0,36.9654,37.0887,36.9509,37.0307,798700.0
2013-09-24 11:10:00,51.08,51.28,51.07,51.21,854500.0,37.0234,37.1684,37.0162,37.1176,854500.0
2013-09-24 11:20:00,51.21,51.22,50.91,50.92,785000.0,37.1176,37.1249,36.9002,36.9075,785000.0
2013-09-24 11:30:00,50.92,50.98,50.9,50.9,431800.0,36.9075,36.9509,36.893,36.893,431800.0
2013-09-24 11:40:00,50.9,50.91,50.87,50.89,293500.0,36.893,36.9002,36.8712,36.8857,293500.0
2013-09-24 11:50:00,50.89,50.93,50.87,50.93,566800.0,36.8857,36.9147,36.8712,36.9147,566800.0
2013-09-24 12:00:00,50.93,51.0,50.88,50.96,510000.0,36.9147,36.9654,36.8785,36.9364,510000.0
2013-09-24 12:10:00,50.96,51.04,50.95,51.0,356200.0,36.9364,36.9944,36.9292,36.9654,356200.0
2013-09-24 12:20:00,51.0,51.01,50.92,50.92,303900.0,36.9654,36.9727,36.9075,36.9075,303900.0
2013-09-24 12:30:00,50.93,50.99,50.88,50.96,408700.0,36.9147,36.9582,36.8785,36.9364,408700.0
2013-09-24 12:40:00,50.96,50.98,50.93,50.93,317200.0,36.9364,36.9509,36.9147,36.9147,317200.0
2013-09-24 12:50:00,50.94,50.95,50.88,50.94,401300.0,36.9219,36.9292,36.8785,36.9219,401300.0
2013-09-24 13:00:00,50.94,50.94,50.9,50.9,301000.0,36.9219,36.9219,36.893,36.893,301000.0
2013-09-24 13:10:00,50.91,50.92,50.82,50.84,273400.0,36.9002,36.9075,36.835,36.8495,273400.0
2013-09-24 13:20:00,50.83,50.93,50.82,50.93,357600.0,36.8422,36.9147,36.835,36.9147,357600.0
2013-09-24 13:30:00,50.93,51.0,50.89,50.99,326900.0,36.9147,36.9654,36.8857,36.9582,326900.0
2013-09-24 13:40:00,51.0,51.02,50.93,51.01,381800.0,36.9654,36.9799,36.9147,36.9727,381800.0
2013-09-24 13:50:00,51.02,51.04,50.95,50.96,431800.0,36.9799,36.9944,36.9292,36.9364,431800.0
2013-09-24 14:00:00,50.96,50.99,50.91,50.95,290800.0,36.9364,36.9582,36.9002,36.9292,290800.0
2013-09-24 14:10:00,50.95,50.97,50.93,50.97,202000.0,36.9292,36.9437,36.9147,36.9437,202000.0
2013-09-24 14:20:00,50.97,50.97,50.73,50.78,490300.0,36.9437,36.9437,36.7697,36.806,490300.0
2013-09-24 14:30:00,50.78,50.82,50.74,50.75,339700.0,36.806,36.835,36.777,36.7842,339700.0
2013-09-24 14:40:00,50.75,50.81,50.73,50.78,358300.0,36.7842,36.8277,36.7697,36.806,358300.0
2013-09-24 14:50:00,50.78,50.78,50.63,50.63,479400.0,36.806,36.806,36.6973,36.6973,479400.0
2013-09-24 15:00:00,50.64,50.64,50.56,50.62,1039400.0,36.7045,36.7045,36.6465,36.69,1039400.0
2013-09-24 15:10:00,50.62,50.66,50.61,50.64,418300.0,36.69,36.719,36.6828,36.7045,418300.0
2013-09-24 15:20:00,50.64,50.66,50.51,50.53,615600.0,36.7045,36.719,36.6103,36.6248,615600.0
2013-09-24 15:30:00,50.53,50.53,50.41,50.41,1078200.0,36.6248,36.6248,36.5378,36.5378,1078200.0
2013-09-24 15:40:00,50.41,50.46,50.33,50.38,2043300.0,36.5378,36.574,36.4798,36.5161,2043300.0
2013-09-24 15:50:00,50.37,50.41,50.3,50.34,3792300.0,36.5088,36.5378,36.4581,36.4871,3792300.0
2013-09-25 09:30:00,50.21,50.48,50.14,50.17,2126200.0,36.3928,36.5885,36.3421,36.3638,2126200.0
2013-09-25 09:40:00,50.16,50.9,50.06,50.86,2351800.0,36.3566,36.893,36.2841,36.864,2351800.0
2013-09-25 09:50:00,50.87,51.2,50.74,51.16,1341900.0,36.8712,37.1104,36.777,37.0814,1341900.0
2013-09-25 10:00:00,51.16,51.19,50.89,50.95,1299700.0,37.0814,37.1032,36.8857,36.9292,1299700.0
2013-09-25 10:10:00,50.95,51.03,50.89,50.99,2066400.0,36.9292,36.9872,36.8857,36.9582,2066400.0
2013-09-25 10:20:00,51.0,51.23,50.97,51.12,1110000.0,36.9654,37.1321,36.9437,37.0524,1110000.0
2013-09-25 10:30:00,51.12,51.12,51.0,51.07,979900.0,37.0524,37.0524,36.9654,37.0162,979900.0
2013-09-25 10:40:00,51.08,51.13,50.96,50.96,1286200.0,37.0234,37.0597,36.9364,36.9364,1286200.0
2013-09-25 10:50:00,50.97,50.99,50.9,50.99,734500.0,36.9437,36.9582,36.893,36.9582,734500.0
2013-09-25 11:00:00,50.99,50.99,50.86,50.99,508900.0,36.9582,36.9582,36.864,36.9582,508900.0
2013-09-25 11:10:00,51.0,51.24,50.98,51.22,517800.0,36.9654,37.1394,36.9509,37.1249,517800.0
2013-09-25 11:20:00,51.23,51.29,51.2,51.23,546800.0,37.1321,37.1756,37.1104,37.1321,546800.0
2013-09-25 11:30:00,51.23,51.29,51.23,51.27,411100.0,37.1321,37.1756,37.1321,37.1611,411100.0
2013-09-25 11:40:00,51.28,51.4,51.27,51.37,770900.0,37.1684,37.2554,37.1611,37.2336,770900.0
2013-09-25 11:50:00,51.37,51.5,51.35,51.5,551700.0,37.2336,37.3278,37.2191,37.3278,551700.0
2013-09-25 12:00:00,51.49,51.53,51.42,51.53,516100.0,37.3206,37.3496,37.2699,37.3496,516100.0
2013-09-25 12:10:00,51.53,51.57,51.43,51.43,415600.0,37.3496,37.3786,37.2771,37.2771,415600.0
2013-09-25 12:20:00,51.43,51.47,51.23,51.28,549600.0,37.2771,37.3061,37.1321,37.1684,549600.0
2013-09-25 12:30:00,51.27,51.39,51.27,51.38,327700.0,37.1611,37.2481,37.1611,37.2409,327700.0
2013-09-25 12:40:00,51.38,51.41,51.35,51.37,253300.0,37.2409,37.2626,37.2191,37.2336,253300.0
2013-09-25 12:50:00,51.37,51.38,51.3,51.32,399600.0,37.2336,37.2409,37.1829,37.1974,399600.0
2013-09-25 13:00:00,51.33,51.42,51.32,51.41,340900.0,37.2046,37.2699,37.1974,37.2626,340900.0
2013-09-25 13:10:00,51.41,51.46,51.36,51.36,232100.0,37.2626,37.2989,37.2264,37.2264,232100.0
2013-09-25 13:20:00,51.36,51.37,51.31,51.32,274200.0,37.2264,37.2336,37.1901,37.1974,274200.0
2013-09-25 13:30:00,51.31,51.31,51.18,51.21,472100.0,37.1901,37.1901,37.0959,37.1176,472100.0
2013-09-25 13:40:00,51.22,51.31,51.13,51.3,451600.0,37.1249,37.1901,37.0597,37.1829,451600.0
2013-09-25 13:50:00,51.31,51.36,51.2,51.31,359900.0,37.1901,37.2264,37.1104,37.1901,359900.0
2013-09-25 14:00:00,51.32,51.42,51.24,51.25,335300.0,37.1974,37.2699,37.1394,37.1466,335300.0
2013-09-25 14:10:00,51.24,51.33,50.8,51.25,3372200.0,37.1394,37.2046,36.8205,37.1466,3372200.0
2013-09-25 14:20:00,51.25,51.6,51.25,51.44,1496000.0,37.1466,37.4003,37.1466,37.2844,1496000.0
2013-09-25 14:30:00,51.44,51.55,51.41,51.48,506000.0,37.2844,37.3641,37.2626,37.3133,506000.0
2013-09-25 14:40:00,51.49,51.73,51.44,51.69,708300.0,37.3206,37.4946,37.2844,37.4656,708300.0
2013-09-25 14:50:00,51.69,51.9,51.64,51.65,921000.0,37.4656,37.6178,37.4293,37.4366,921000.0
2013-09-25 15:00:00,51.64,51.7,51.56,51.64,678500.0,37.4293,37.4728,37.3713,37.4293,678500.0
2013-09-25 15:10:00,51.64,51.72,51.63,51.67,561600.0,37.4293,37.4873,37.4221,37.4511,561600.0
2013-09-25 15:20:00,51.66,51.67,51.51,51.56,917100.0,37.4438,37.4511,37.3351,37.3713,917100.0
2013-09-25 15:30:00,51.55,51.57,51.51,51.51,701000.0,37.3641,37.3786,37.3351,37.3351,701000.0
2013-09-25 15:40:00,51.51,51.58,51.5,51.53,832100.0,37.3351,37.3858,37.3278,37.3496,832100.0
2013-09-25 15:50:00,51.54,51.73,51.53,51.72,3425400.0,37.3568,37.4946,37.3496,37.4873,3425400.0
2013-09-26 09:30:00,52.01,52.4,51.74,52.38,1968300.0,37.6975,37.9802,37.5018,37.9657,1968300.0
2013-09-26 09:40:00,52.39,52.56,52.23,52.35,1592500.0,37.9729,38.0961,37.857,37.9439,1592500.0
2013-09-26 09:50:00,52.35,52.38,52.03,52.23,908400.0,37.9439,37.9657,37.712,37.857,908400.0
2013-09-26 10:00:00,52.22,52.31,52.08,52.22,667500.0,37.8497,37.9149,37.7482,37.8497,667500.0
2013-09-26 10:10:00,52.23,52.24,52.01,52.04,1159400.0,37.857,37.8642,37.6975,37.7192,1159400.0
2013-09-26 10:20:00,52.04,52.08,52.0,52.0,564700.0,37.7192,37.7482,37.6903,37.6903,564700.0
2013-09-26 10:30:00,52.01,52.05,52.0,52.02,339400.0,37.6975,37.7265,37.6903,37.7047,339400.0
2013-09-26 10:40:00,52.02,52.08,51.88,51.93,728500.0,37.7047,37.7482,37.6033,37.6395,728500.0
2013-09-26 10:50:00,51.93,51.96,51.82,51.83,432100.0,37.6395,37.6613,37.5598,37.567,432100.0
2013-09-26 11:00:00,51.83,51.88,51.68,51.86,798600.0,37.567,37.6033,37.4583,37.5888,798600.0
2013-09-26 11:10:00,51.86,51.87,51.78,51.83,401200.0,37.5888,37.596,37.5308,37.567,401200.0
2013-09-26 11:20:00,51.82,51.91,51.75,51.83,365400.0,37.5598,37.625,37.509,37.567,365400.0
2013-09-26 11:30:00,51.83,51.87,51.77,51.77,321400.0,37.567,37.596,37.5235,37.5235,321400.0
2013-09-26 11:40:00,51.77,51.88,51.73,51.74,391900.0,37.5235,37.6033,37.4946,37.5018,391900.0
2013-09-26 11:50:00,51.74,51.81,51.64,51.8,395700.0,37.5018,37.5525,37.4293,37.5453,395700.0
2013-09-26 12:00:00,51.81,51.83,51.73,51.77,350000.0,37.5525,37.567,37.4946,37.5235,350000.0
2013-09-26 12:10:00,51.77,51.8,51.69,51.72,282700.0,37.5235,37.5453,37.4656,37.4873,282700.0
2013-09-26 12:20:00,51.73,51.77,51.72,51.77,188200.0,37.4946,37.5235,37.4873,37.5235,188200.0
2013-09-26 12:30:00,51.77,51.9,51.76,51.8,316000.0,37.5235,37.6178,37.5163,37.5453,316000.0
2013-09-26 12:40:00,51.8,51.87,51.77,51.84,180500.0,37.5453,37.596,37.5235,37.5743,180500.0
2013-09-26 12:50:00,51.85,51.89,51.81,51.89,356800.0,37.5815,37.6105,37.5525,37.6105,356800.0
2013-09-26 13:00:00,51.88,51.97,51.88,51.92,248100.0,37.6033,37.6685,37.6033,37.6323,248100.0
2013-09-26 13:10:00,51.91,51.94,51.87,51.88,173800.0,37.625,37.6468,37.596,37.6033,173800.0
2013-09-26 13:20:00,51.88,51.88,51.84,51.84,158100.0,37.6033,37.6033,37.5743,37.5743,158100.0
2013-09-26 13:30:00,51.84,51.87,51.76,51.77,544600.0,37.5743,37.596,37.5163,37.5235,544600.0
2013-09-26 13:40:00,51.77,51.82,51.66,51.73,330000.0,37.5235,37.5598,37.4438,37.4946,330000.0
2013-09-26 13:50:00,51.72,51.77,51.71,51.75,246900.0,37.4873,37.5235,37.4801,37.509,246900.0
2013-09-26 14:00:00,51.75,51.75,51.6,51.65,352900.0,37.509,37.509,37.4003,37.4366,352900.0
2013-09-26 14:10:00,51.65,51.65,51.59,51.63,211900.0,37.4366,37.4366,37.3931,37.4221,211900.0
2013-09-26 14:20:00,51.63,51.64,51.55,51.62,253300.0,37.4221,37.4293,37.3641,37.4148,253300.0
2013-09-26 14:30:00,51.62,51.65,51.59,51.62,218900.0,37.4148,37.4366,37.3931,37.4148,218900.0
2013-09-26 14:40:00,51.62,51.63,51.54,51.57,320300.0,37.4148,37.4221,37.3568,37.3786,320300.0
2013-09-26 14:50:00,51.57,51.64,51.55,51.59,217400.0,37.3786,37.4293,37.3641,37.3931,217400.0
2013-09-26 15:00:00,51.59,51.68,51.57,51.66,364800.0,37.3931,37.4583,37.3786,37.4438,364800.0
2013-09-26 15:10:00,51.67,51.67,51.58,51.63,360600.0,37.4511,37.4511,37.3858,37.4221,360600.0
2013-09-26 15:20:00,51.62,51.68,51.61,51.64,286000.0,37.4148,37.4583,37.4076,37.4293,286000.0
2013-09-26 15:30:00,51.64,51.79,51.62,51.71,647100.0,37.4293,37.538,37.4148,37.4801,647100.0
2013-09-26 15:40:00,51.71,51.86,51.7,51.85,685700.0,37.4801,37.5888,37.4728,37.5815,685700.0
2013-09-26 15:50:00,51.84,51.89,51.79,51.89,1475000.0,37.5743,37.6105,37.538,37.6105,1475000.0
2013-09-27 09:30:00,51.5,51.83,51.39,51.59,1600500.0,37.3278,37.567,37.2481,37.3931,1600500.0
2013-09-27 09:40:00,51.56,52.28,51.5,52.26,1806900.0,37.3713,37.8932,37.3278,37.8787,1806900.0
2013-09-27 09:50:00,52.27,52.4,52.14,52.27,888700.0,37.8859,37.9802,37.7917,37.8859,888700.0
2013-09-27 10:00:00,52.27,52.34,52.03,52.27,1597200.0,37.8859,37.9367,37.712,37.8859,1597200.0
2013-09-27 10:10:00,52.27,52.32,52.18,52.24,833700.0,37.8859,37.9222,37.8207,37.8642,833700.0
2013-09-27 10:20:00,52.24,52.26,51.96,52.01,643800.0,37.8642,37.8787,37.6613,37.6975,643800.0
2013-09-27 10:30:00,52.01,52.22,52.0,52.2,579000.0,37.6975,37.8497,37.6903,37.8352,579000.0
2013-09-27 10:40:00,52.21,52.24,52.17,52.21,299100.0,37.8425,37.8642,37.8135,37.8425,299100.0
2013-09-27 10:50:00,52.21,52.21,52.02,52.08,434100.0,37.8425,37.8425,37.7047,37.7482,434100.0
2013-09-27 11:00:00,52.09,52.11,51.95,51.99,422300.0,37.7555,37.77,37.654,37.683,422300.0
2013-09-27 11:10:00,51.98,52.01,51.87,51.89,295400.0,37.6758,37.6975,37.596,37.6105,295400.0
2013-09-27 11:20:00,51.9,52.0,51.87,52.0,335100.0,37.6178,37.6903,37.596,37.6903,335100.0
2013-09-27 11:30:00,51.99,52.17,51.94,52.17,438000.0,37.683,37.8135,37.6468,37.8135,438000.0
2013-09-27 11:40:00,52.16,52.24,52.08,52.09,407100.0,37.8062,37.8642,37.7482,37.7555,407100.0
2013-09-27 11:50:00,52.09,52.13,52.06,52.1,224600.0,37.7555,37.7845,37.7337,37.7627,224600.0
2013-09-27 12:00:00,52.1,52.16,52.09,52.11,156800.0,37.7627,37.8062,37.7555,37.77,156800.0
2013-09-27 12:10:00,52.11,52.13,52.08,52.13,180600.0,37.77,37.7845,37.7482,37.7845,180600.0
2013-09-27 12:20:00,52.14,52.19,52.1,52.19,236000.0,37.7917,37.828,37.7627,37.828,236000.0
2013-09-27 12:30:00,52.19,52.29,52.19,52.25,377300.0,37.828,37.9004,37.828,37.8715,377300.0
2013-09-27 12:40:00,52.25,52.29,52.2,52.2,230000.0,37.8715,37.9004,37.8352,37.8352,230000.0
2013-09-27 12:50:00,52.21,52.28,52.2,52.21,110100.0,37.8425,37.8932,37.8352,37.8425,110100.0
2013-09-27 13:00:00,52.22,52.22,52.15,52.16,241200.0,37.8497,37.8497,37.799,37.8062,241200.0
2013-09-27 13:10:00,52.16,52.2,52.13,52.15,146200.0,37.8062,37.8352,37.7845,37.799,146200.0
2013-09-27 13:20:00,52.16,52.24,52.14,52.15,368400.0,37.8062,37.8642,37.7917,37.799,368400.0
2013-09-27 13:30:00,52.14,52.23,52.11,52.18,211200.0,37.7917,37.857,37.77,37.8207,211200.0
2013-09-27 13:40:00,52.18,52.23,52.18,52.19,177100.0,37.8207,37.857,37.8207,37.828,177100.0
2013-09-27 13:50:00,52.19,52.21,52.17,52.2,216000.0,37.828,37.8425,37.8135,37.8352,216000.0
2013-09-27 14:00:00,52.2,52.22,52.16,52.17,532000.0,37.8352,37.8497,37.8062,37.8135,532000.0
2013-09-27 14:10:00,52.18,52.25,52.17,52.25,356700.0,37.8207,37.8715,37.8135,37.8715,356700.0
2013-09-27 14:20:00,52.24,52.3,52.24,52.29,620600.0,37.8642,37.9077,37.8642,37.9004,620600.0
2013-09-27 14:30:00,52.29,52.3,52.25,52.29,416900.0,37.9004,37.9077,37.8715,37.9004,416900.0
2013-09-27 14:40:00,52.29,52.33,52.27,52.32,373100.0,37.9004,37.9294,37.8859,37.9222,373100.0
2013-09-27 14:50:00,52.32,52.33,52.25,52.26,374600.0,37.9222,37.9294,37.8715,37.8787,374600.0
2013-09-27 15:00:00,52.26,52.29,52.25,52.28,294900.0,37.8787,37.9004,37.8715,37.8932,294900.0
2013-09-27 15:10:00,52.29,52.32,52.17,52.17,433400.0,37.9004,37.9222,37.8135,37.8135,433400.0
2013-09-27 15:20:00,52.17,52.24,52.16,52.22,422400.0,37.8135,37.8642,37.8062,37.8497,422400.0
2013-09-27 15:30:00,52.23,52.3,52.2,52.28,456000.0,37.857,37.9077,37.8352,37.8932,456000.0
2013-09-27 15:40:00,52.28,52.33,52.16,52.16,968800.0,37.8932,37.9294,37.8062,37.8062,968800.0
2013-09-27 15:50:00,52.16,52.3,52.16,52.25,1651900.0,37.8062,37.9077,37.8062,37.8715,1651900.0
2013-09-30 09:30:00,51.73,51.74,51.47,51.72,1003600.0,37.4946,37.5018,37.3061,37.4873,1003600.0
2013-09-30 09:40:00,51.71,51.85,51.5,51.52,812400.0,37.4801,37.5815,37.3278,37.3423,812400.0
2013-09-30 09:50:00,51.52,51.73,51.44,51.73,1052000.0,37.3423,37.4946,37.2844,37.4946,1052000.0
2013-09-30 10:00:00,51.72,51.89,51.7,51.83,992800.0,37.4873,37.6105,37.4728,37.567,992800.0
2013-09-30 10:10:00,51.83,51.83,51.69,51.81,426300.0,37.567,37.567,37.4656,37.5525,426300.0
2013-09-30 10:20:00,51.82,51.91,51.78,51.81,427500.0,37.5598,37.625,37.5308,37.5525,427500.0
2013-09-30 10:30:00,51.8,51.98,51.78,51.93,630100.0,37.5453,37.6758,37.5308,37.6395,630100.0
2013-09-30 10:40:00,51.94,52.04,51.91,51.94,584800.0,37.6468,37.7192,37.625,37.6468,584800.0
2013-09-30 10:50:00,51.94,52.02,51.91,51.93,611100.0,37.6468,37.7047,37.625,37.6395,611100.0
2013-09-30 11:00:00,51.93,52.02,51.9,51.99,320800.0,37.6395,37.7047,37.6178,37.683,320800.0
2013-09-30 11:10:00,51.99,51.99,51.92,51.93,261800.0,37.683,37.683,37.6323,37.6395,261800.0
2013-09-30 11:20:00,51.92,52.01,51.88,51.96,664100.0,37.6323,37.6975,37.6033,37.6613,664100.0
2013-09-30 11:30:00,51.96,51.98,51.89,51.92,170000.0,37.6613,37.6758,37.6105,37.6323,170000.0
2013-09-30 11:40:00,51.92,51.96,51.85,51.85,218800.0,37.6323,37.6613,37.5815,37.5815,218800.0
2013-09-30 11:50:00,51.84,51.93,51.83,51.92,194000.0,37.5743,37.6395,37.567,37.6323,194000.0
2013-09-30 12:00:00,51.93,51.93,51.82,51.85,221700.0,37.6395,37.6395,37.5598,37.5815,221700.0
2013-09-30 12:10:00,51.85,51.88,51.78,51.79,244900.0,37.5815,37.6033,37.5308,37.538,244900.0
2013-09-30 12:20:00,51.79,51.87,51.79,51.87,150600.0,37.538,37.596,37.538,37.596,150600.0
2013-09-30 12:30:00,51.86,51.93,51.84,51.91,226100.0,37.5888,37.6395,37.5743,37.625,226100.0
2013-09-30 12:40:00,51.9,51.98,51.87,51.93,221200.0,37.6178,37.6758,37.596,37.6395,221200.0
2013-09-30 12:50:00,51.93,51.94,51.88,51.89,164200.0,37.6395,37.6468,37.6033,37.6105,164200.0
2013-09-30 13:00:00,51.89,51.96,51.89,51.96,148200.0,37.6105,37.6613,37.6105,37.6613,148200.0
2013-09-30 13:10:00,51.97,52.07,51.94,52.07,267800.0,37.6685,37.741,37.6468,37.741,267800.0
2013-09-30 13:20:00,52.07,52.09,51.95,51.98,402200.0,37.741,37.7555,37.654,37.6758,402200.0
2013-09-30 13:30:00,51.98,52.05,51.94,51.95,261300.0,37.6758,37.7265,37.6468,37.654,261300.0
2013-09-30 13:40:00,51.96,52.01,51.93,51.99,112100.0,37.6613,37.6975,37.6395,37.683,112100.0
2013-09-30 13:50:00,52.0,52.04,51.81,51.88,332800.0,37.6903,37.7192,37.5525,37.6033,332800.0
2013-09-30 14:00:00,51.87,51.93,51.84,51.91,208100.0,37.596,37.6395,37.5743,37.625,208100.0
2013-09-30 14:10:00,51.91,51.92,51.82,51.87,247600.0,37.625,37.6323,37.5598,37.596,247600.0
2013-09-30 14:20:00,51.88,51.91,51.82,51.87,177700.0,37.6033,37.625,37.5598,37.596,177700.0
2013-09-30 14:30:00,51.87,51.98,51.87,51.95,213000.0,37.596,37.6758,37.596,37.654,213000.0
2013-09-30 14:40:00,51.96,51.98,51.89,51.96,176800.0,37.6613,37.6758,37.6105,37.6613,176800.0
2013-09-30 14:50:00,51.96,51.98,51.85,51.87,212500.0,37.6613,37.6758,37.5815,37.596,212500.0
2013-09-30 15:00:00,51.87,51.87,51.73,51.77,328000.0,37.596,37.596,37.4946,37.5235,328000.0
2013-09-30 15:10:00,51.78,51.78,51.61,51.71,372400.0,37.5308,37.5308,37.4076,37.4801,372400.0
2013-09-30 15:20:00,51.71,51.77,51.67,51.73,541200.0,37.4801,37.5235,37.4511,37.4946,541200.0
2013-09-30 15:30:00,51.73,51.75,51.61,51.63,776500.0,37.4946,37.509,37.4076,37.4221,776500.0
2013-09-30 15:40:00,51.63,51.76,51.57,51.66,948300.0,37.4221,37.5163,37.3786,37.4438,948300.0
2013-09-30 15:50:00,51.66,51.73,51.61,51.69,2268500.0,37.4438,37.4946,37.4076,37.4656,2268500.0
2013-10-01 09:30:00,51.63,51.94,51.6,51.76,1275400.0,37.4221,37.6468,37.4003,37.5163,1275400.0
2013-10-01 09:40:00,51.77,51.79,51.57,51.64,760700.0,37.5235,37.538,37.3786,37.4293,760700.0
2013-10-01 09:50:00,51.64,51.64,51.45,51.62,839800.0,37.4293,37.4293,37.2916,37.4148,839800.0
2013-10-01 10:00:00,51.62,51.88,51.58,51.72,1011700.0,37.4148,37.6033,37.3858,37.4873,1011700.0
2013-10-01 10:10:00,51.72,51.77,51.59,51.62,579600.0,37.4873,37.5235,37.3931,37.4148,579600.0
2013-10-01 10:20:00,51.62,51.79,51.62,51.66,468600.0,37.4148,37.538,37.4148,37.4438,468600.0
2013-10-01 10:30:00,51.66,51.72,51.6,51.61,590500.0,37.4438,37.4873,37.4003,37.4076,590500.0
2013-10-01 10:40:00,51.62,51.64,51.59,51.62,275100.0,37.4148,37.4293,37.3931,37.4148,275100.0
2013-10-01 10:50:00,51.63,51.73,51.61,51.71,464700.0,37.4221,37.4946,37.4076,37.4801,464700.0
2013-10-01 11:00:00,51.71,51.81,51.66,51.8,365500.0,37.4801,37.5525,37.4438,37.5453,365500.0
2013-10-01 11:10:00,51.79,51.82,51.75,51.81,241200.0,37.538,37.5598,37.509,37.5525,241200.0
2013-10-01 11:20:00,51.8,51.83,51.69,51.71,245300.0,37.5453,37.567,37.4656,37.4801,245300.0
2013-10-01 11:30:00,51.7,51.82,51.66,51.82,296300.0,37.4728,37.5598,37.4438,37.5598,296300.0
2013-10-01 11:40:00,51.82,51.87,51.81,51.85,280700.0,37.5598,37.596,37.5525,37.5815,280700.0
2013-10-01 11:50:00,51.85,51.95,51.85,51.93,704600.0,37.5815,37.654,37.5815,37.6395,704600.0
2013-10-01 12:00:00,51.92,51.94,51.87,51.92,278600.0,37.6323,37.6468,37.596,37.6323,278600.0
2013-10-01 12:10:00,51.93,51.96,51.91,51.96,252600.0,37.6395,37.6613,37.625,37.6613,252600.0
2013-10-01 12:20:00,51.95,52.04,51.95,52.02,294800.0,37.654,37.7192,37.654,37.7047,294800.0
2013-10-01 12:30:00,52.03,52.09,51.97,51.97,449100.0,37.712,37.7555,37.6685,37.6685,449100.0
2013-10-01 12:40:00,51.98,52.02,51.95,52.0,141800.0,37.6758,37.7047,37.654,37.6903,141800.0
2013-10-01 12:50:00,52.0,52.01,51.97,51.99,97700.0,37.6903,37.6975,37.6685,37.683,97700.0
2013-10-01 13:00:00,51.99,52.06,51.96,52.05,146000.0,37.683,37.7337,37.6613,37.7265,146000.0
2013-10-01 13:10:00,52.06,52.08,52.04,52.07,131500.0,37.7337,37.7482,37.7192,37.741,131500.0
2013-10-01 13:20:00,52.07,52.07,51.96,51.97,163500.0,37.741,37.741,37.6613,37.6685,163500.0
2013-10-01 13:30:00,51.97,51.98,51.85,51.86,228800.0,37.6685,37.6758,37.5815,37.5888,228800.0
2013-10-01 13:40:00,51.85,51.87,51.81,51.84,297800.0,37.5815,37.596,37.5525,37.5743,297800.0
2013-10-01 13:50:00,51.84,51.92,51.83,51.88,195700.0,37.5743,37.6323,37.567,37.6033,195700.0
2013-10-01 14:00:00,51.89,51.89,51.82,51.85,173500.0,37.6105,37.6105,37.5598,37.5815,173500.0
2013-10-01 14:10:00,51.85,51.89,51.84,51.86,182700.0,37.5815,37.6105,37.5743,37.5888,182700.0
2013-10-01 14:20:00,51.86,51.88,51.78,51.8,200300.0,37.5888,37.6033,37.5308,37.5453,200300.0
2013-10-01 14:30:00,51.8,51.81,51.76,51.81,251200.0,37.5453,37.5525,37.5163,37.5525,251200.0
2013-10-01 14:40:00,51.8,51.82,51.75,51.79,296700.0,37.5453,37.5598,37.509,37.538,296700.0
2013-10-01 14:50:00,51.79,51.82,51.77,51.8,341000.0,37.538,37.5598,37.5235,37.5453,341000.0
2013-10-01 15:00:00,51.81,51.81,51.75,51.78,370800.0,37.5525,37.5525,37.509,37.5308,370800.0
2013-10-01 15:10:00,51.78,51.84,51.77,51.83,308900.0,37.5308,37.5743,37.5235,37.567,308900.0
2013-10-01 15:20:00,51.83,51.86,51.8,51.82,388400.0,37.567,37.5888,37.5453,37.5598,388400.0
2013-10-01 15:30:00,51.82,51.9,51.81,51.86,466900.0,37.5598,37.6178,37.5525,37.5888,466900.0
2013-10-01 15:40:00,51.86,51.87,51.79,51.84,609000.0,37.5888,37.596,37.538,37.5743,609000.0
2013-10-01 15:50:00,51.84,51.95,51.8,51.95,1255000.0,37.5743,37.654,37.5453,37.654,1255000.0
2013-10-02 09:30:00,51.32,51.72,51.29,51.69,927700.0,37.4687,37.7608,37.4468,37.7389,927700.0
2013-10-02 09:40:00,51.69,51.76,51.6,51.66,648900.0,37.7389,37.79,37.6732,37.717,648900.0
2013-10-02 09:50:00,51.66,51.7,51.55,51.6,610800.0,37.717,37.7462,37.6367,37.6732,610800.0
2013-10-02 10:00:00,51.6,51.61,51.49,51.53,571200.0,37.6732,37.6805,37.5929,37.6221,571200.0
2013-10-02 10:10:00,51.54,51.62,51.47,51.59,422200.0,37.6294,37.6878,37.5783,37.6659,422200.0
2013-10-02 10:20:00,51.59,51.62,51.51,51.55,368600.0,37.6659,37.6878,37.6075,37.6367,368600.0
2013-10-02 10:30:00,51.55,51.62,51.48,51.62,378500.0,37.6367,37.6878,37.5856,37.6878,378500.0
2013-10-02 10:40:00,51.62,51.73,51.58,51.7,595700.0,37.6878,37.7681,37.6586,37.7462,595700.0
2013-10-02 10:50:00,51.7,51.91,51.7,51.89,845800.0,37.7462,37.8995,37.7462,37.8849,845800.0
2013-10-02 11:00:00,51.89,51.98,51.87,51.98,744100.0,37.8849,37.9506,37.8703,37.9506,744100.0
2013-10-02 11:10:00,51.98,52.09,51.97,52.05,497300.0,37.9506,38.0309,37.9433,38.0017,497300.0
2013-10-02 11:20:00,52.05,52.12,52.03,52.1,573100.0,38.0017,38.0528,37.9871,38.0382,573100.0
2013-10-02 11:30:00,52.1,52.21,52.1,52.18,650700.0,38.0382,38.1185,38.0382,38.0966,650700.0
2013-10-02 11:40:00,52.17,52.24,52.16,52.23,557700.0,38.0893,38.1404,38.082,38.1331,557700.0
2013-10-02 11:50:00,52.23,52.37,52.23,52.36,678900.0,38.1331,38.2353,38.1331,38.228,678900.0
2013-10-02 12:00:00,52.37,52.45,52.34,52.37,639500.0,38.2353,38.2937,38.2134,38.2353,639500.0
2013-10-02 12:10:00,52.38,52.38,52.27,52.27,524800.0,38.2426,38.2426,38.1623,38.1623,524800.0
2013-10-02 12:20:00,52.28,52.34,52.27,52.3,720800.0,38.1696,38.2134,38.1623,38.1842,720800.0
2013-10-02 12:30:00,52.29,52.38,52.28,52.29,569500.0,38.1769,38.2426,38.1696,38.1769,569500.0
2013-10-02 12:40:00,52.29,52.35,52.27,52.3,292400.0,38.1769,38.2207,38.1623,38.1842,292400.0
2013-10-02 12:50:00,52.3,52.31,52.28,52.29,166400.0,38.1842,38.1915,38.1696,38.1769,166400.0
2013-10-02 13:00:00,52.29,52.31,52.27,52.29,324900.0,38.1769,38.1915,38.1623,38.1769,324900.0
2013-10-02 13:10:00,52.29,52.29,52.2,52.21,306700.0,38.1769,38.1769,38.1112,38.1185,306700.0
2013-10-02 13:20:00,52.2,52.29,52.18,52.28,271100.0,38.1112,38.1769,38.0966,38.1696,271100.0
2013-10-02 13:30:00,52.27,52.31,52.25,52.26,274800.0,38.1623,38.1915,38.1477,38.155,274800.0
2013-10-02 13:40:00,52.26,52.27,52.18,52.2,285900.0,38.155,38.1623,38.0966,38.1112,285900.0
2013-10-02 13:50:00,52.2,52.21,52.14,52.15,209700.0,38.1112,38.1185,38.0674,38.0747,209700.0
2013-10-02 14:00:00,52.15,52.15,52.06,52.09,342300.0,38.0747,38.0747,38.009,38.0309,342300.0
2013-10-02 14:10:00,52.09,52.11,52.01,52.1,227700.0,38.0309,38.0455,37.9725,38.0382,227700.0
2013-10-02 14:20:00,52.1,52.12,52.08,52.1,204700.0,38.0382,38.0528,38.0236,38.0382,204700.0
2013-10-02 14:30:00,52.11,52.13,52.04,52.06,332600.0,38.0455,38.0601,37.9944,38.009,332600.0
2013-10-02 14:40:00,52.05,52.12,52.02,52.09,584600.0,38.0017,38.0528,37.9798,38.0309,584600.0
2013-10-02 14:50:00,52.1,52.1,52.01,52.04,255100.0,38.0382,38.0382,37.9725,37.9944,255100.0
2013-10-02 15:00:00,52.03,52.04,51.97,51.98,417900.0,37.9871,37.9944,37.9433,37.9506,417900.0
2013-10-02 15:10:00,51.98,52.03,51.96,51.98,291200.0,37.9506,37.9871,37.936,37.9506,291200.0
2013-10-02 15:20:00,51.98,52.0,51.95,51.98,277300.0,37.9506,37.9652,37.9287,37.9506,277300.0
2013-10-02 15:30:00,51.98,52.02,51.97,51.99,664700.0,37.9506,37.9798,37.9433,37.9579,664700.0
2013-10-02 15:40:00,51.99,52.0,51.91,51.91,911300.0,37.9579,37.9652,37.8995,37.8995,911300.0
2013-10-02 15:50:00,51.92,52.02,51.91,52.01,1957900.0,37.9068,37.9798,37.8995,37.9725,1957900.0
2013-10-03 09:30:00,52.07,52.2,51.93,51.96,776300.0,38.0163,38.1112,37.9141,37.936,776300.0
2013-10-03 09:40:00,51.95,52.02,51.91,51.93,499800.0,37.9287,37.9798,37.8995,37.9141,499800.0
2013-10-03 09:50:00,51.92,52.13,51.82,52.12,628600.0,37.9068,38.0601,37.8338,38.0528,628600.0
2013-10-03 10:00:00,52.12,52.13,51.87,51.97,587800.0,38.0528,38.0601,37.8703,37.9433,587800.0
2013-10-03 10:10:00,51.97,52.05,51.94,52.04,358600.0,37.9433,38.0017,37.9214,37.9944,358600.0
2013-10-03 10:20:00,52.05,52.1,51.86,51.94,460400.0,38.0017,38.0382,37.863,37.9214,460400.0
2013-10-03 10:30:00,51.94,51.94,51.78,51.82,328600.0,37.9214,37.9214,37.8046,37.8338,328600.0
2013-10-03 10:40:00,51.82,51.88,51.8,51.81,359100.0,37.8338,37.8776,37.8192,37.8265,359100.0
2013-10-03 10:50:00,51.81,51.94,51.76,51.9,512500.0,37.8265,37.9214,37.79,37.8922,512500.0
2013-10-03 11:00:00,51.89,52.0,51.85,51.94,360500.0,37.8849,37.9652,37.8557,37.9214,360500.0
2013-10-03 11:10:00,51.95,51.96,51.88,51.9,366500.0,37.9287,37.936,37.8776,37.8922,366500.0
2013-10-03 11:20:00,51.9,51.95,51.85,51.87,348100.0,37.8922,37.9287,37.8557,37.8703,348100.0
2013-10-03 11:30:00,51.88,51.95,51.82,51.82,416400.0,37.8776,37.9287,37.8338,37.8338,416400.0
2013-10-03 11:40:00,51.81,51.82,51.63,51.66,555100.0,37.8265,37.8338,37.6951,37.717,555100.0
2013-10-03 11:50:00,51.67,51.75,51.62,51.66,663200.0,37.7243,37.7827,37.6878,37.717,663200.0
2013-10-03 12:00:00,51.66,51.72,51.61,51.66,497100.0,37.717,37.7608,37.6805,37.717,497100.0
2013-10-03 12:10:00,51.66,51.69,51.6,51.63,497600.0,37.717,37.7389,37.6732,37.6951,497600.0
2013-10-03 12:20:00,51.63,51.63,51.5,51.59,381100.0,37.6951,37.6951,37.6002,37.6659,381100.0
2013-10-03 12:30:00,51.58,51.71,51.58,51.7,187600.0,37.6586,37.7535,37.6586,37.7462,187600.0
2013-10-03 12:40:00,51.71,51.82,51.6,51.8,353400.0,37.7535,37.8338,37.6732,37.8192,353400.0
2013-10-03 12:50:00,51.8,51.86,51.72,51.76,328300.0,37.8192,37.863,37.7608,37.79,328300.0
2013-10-03 13:00:00,51.76,51.85,51.7,51.84,285300.0,37.79,37.8557,37.7462,37.8484,285300.0
2013-10-03 13:10:00,51.84,51.84,51.75,51.77,234500.0,37.8484,37.8484,37.7827,37.7973,234500.0
2013-10-03 13:20:00,51.76,51.95,51.73,51.94,272200.0,37.79,37.9287,37.7681,37.9214,272200.0
2013-10-03 13:30:00,51.94,52.0,51.91,51.95,417000.0,37.9214,37.9652,37.8995,37.9287,417000.0
2013-10-03 13:40:00,51.96,52.05,51.92,51.96,272900.0,37.936,38.0017,37.9068,37.936,272900.0
2013-10-03 13:50:00,51.95,51.97,51.78,51.92,350800.0,37.9287,37.9433,37.8046,37.9068,350800.0
2013-10-03 14:00:00,51.93,51.93,51.79,51.84,260800.0,37.9141,37.9141,37.8119,37.8484,260800.0
2013-10-03 14:10:00,51.84,51.91,51.82,51.85,184500.0,37.8484,37.8995,37.8338,37.8557,184500.0
2013-10-03 14:20:00,51.85,51.9,51.69,51.89,453100.0,37.8557,37.8922,37.7389,37.8849,453100.0
2013-10-03 14:30:00,51.88,51.91,51.78,51.91,224600.0,37.8776,37.8995,37.8046,37.8995,224600.0
2013-10-03 14:40:00,51.9,51.97,51.89,51.92,220100.0,37.8922,37.9433,37.8849,37.9068,220100.0
2013-10-03 14:50:00,51.91,51.98,51.9,51.91,346700.0,37.8995,37.9506,37.8922,37.8995,346700.0
2013-10-03 15:00:00,51.91,51.94,51.85,51.87,299600.0,37.8995,37.9214,37.8557,37.8703,299600.0
2013-10-03 15:10:00,51.87,51.95,51.82,51.93,271900.0,37.8703,37.9287,37.8338,37.9141,271900.0
2013-10-03 15:20:00,51.94,52.02,51.92,52.0,437100.0,37.9214,37.9798,37.9068,37.9652,437100.0
2013-10-03 15:30:00,52.0,52.02,51.95,52.01,423300.0,37.9652,37.9798,37.9287,37.9725,423300.0
2013-10-03 15:40:00,52.0,52.05,51.97,52.01,752100.0,37.9652,38.0017,37.9433,37.9725,752100.0
2013-10-03 15:50:00,52.01,52.05,51.89,51.91,1418900.0,37.9725,38.0017,37.8849,37.8995,1418900.0
2013-10-04 09:30:00,52.06,52.23,52.01,52.13,869500.0,38.009,38.1331,37.9725,38.0601,869500.0
2013-10-04 09:40:00,52.14,52.2,52.05,52.19,532100.0,38.0674,38.1112,38.0017,38.1039,532100.0
2013-10-04 09:50:00,52.19,52.35,52.19,52.3,448600.0,38.1039,38.2207,38.1039,38.1842,448600.0
2013-10-04 10:00:00,52.3,52.33,52.18,52.19,374300.0,38.1842,38.2061,38.0966,38.1039,374300.0
2013-10-04 10:10:00,52.2,52.33,52.18,52.26,313100.0,38.1112,38.2061,38.0966,38.155,313100.0
2013-10-04 10:20:00,52.26,52.34,52.25,52.31,359400.0,38.155,38.2134,38.1477,38.1915,359400.0
2013-10-04 10:30:00,52.3,52.39,52.29,52.34,388000.0,38.1842,38.2499,38.1769,38.2134,388000.0
2013-10-04 10:40:00,52.34,52.43,52.33,52.36,377200.0,38.2134,38.2791,38.2061,38.228,377200.0
2013-10-04 10:50:00,52.36,52.37,52.3,52.34,248700.0,38.228,38.2353,38.1842,38.2134,248700.0
2013-10-04 11:00:00,52.34,52.39,52.28,52.32,533300.0,38.2134,38.2499,38.1696,38.1988,533300.0
2013-10-04 11:10:00,52.31,52.37,52.25,52.36,386000.0,38.1915,38.2353,38.1477,38.228,386000.0
2013-10-04 11:20:00,52.36,52.43,52.33,52.36,311500.0,38.228,38.2791,38.2061,38.228,311500.0
2013-10-04 11:30:00,52.36,52.38,52.29,52.31,280800.0,38.228,38.2426,38.1769,38.1915,280800.0
2013-10-04 11:40:00,52.31,52.43,52.28,52.43,253400.0,38.1915,38.2791,38.1696,38.2791,253400.0
2013-10-04 11:50:00,52.43,52.45,52.4,52.45,301900.0,38.2791,38.2937,38.2572,38.2937,301900.0
2013-10-04 12:00:00,52.45,52.45,52.39,52.42,173000.0,38.2937,38.2937,38.2499,38.2718,173000.0
2013-10-04 12:10:00,52.43,52.5,52.41,52.47,300600.0,38.2791,38.3303,38.2645,38.3084,300600.0
2013-10-04 12:20:00,52.47,52.59,52.43,52.59,405200.0,38.3084,38.396,38.2791,38.396,405200.0
2013-10-04 12:30:00,52.58,52.59,52.48,52.53,244100.0,38.3887,38.396,38.3157,38.3522,244100.0
2013-10-04 12:40:00,52.53,52.55,52.49,52.51,235500.0,38.3522,38.3668,38.323,38.3376,235500.0
2013-10-04 12:50:00,52.5,52.52,52.46,52.49,129500.0,38.3303,38.3449,38.301,38.323,129500.0
2013-10-04 13:00:00,52.5,52.5,52.45,52.47,251000.0,38.3303,38.3303,38.2937,38.3084,251000.0
2013-10-04 13:10:00,52.47,52.48,52.4,52.41,167700.0,38.3084,38.3157,38.2572,38.2645,167700.0
2013-10-04 13:20:00,52.41,52.46,52.4,52.45,147500.0,38.2645,38.301,38.2572,38.2937,147500.0
2013-10-04 13:30:00,52.46,52.51,52.44,52.51,201900.0,38.301,38.3376,38.2864,38.3376,201900.0
2013-10-04 13:40:00,52.51,52.51,52.42,52.43,115000.0,38.3376,38.3376,38.2718,38.2791,115000.0
2013-10-04 13:50:00,52.43,52.47,52.41,52.43,177500.0,38.2791,38.3084,38.2645,38.2791,177500.0
2013-10-04 14:00:00,52.42,52.46,52.42,52.45,123100.0,38.2718,38.301,38.2718,38.2937,123100.0
2013-10-04 14:10:00,52.45,52.54,52.44,52.53,514100.0,38.2937,38.3595,38.2864,38.3522,514100.0
2013-10-04 14:20:00,52.53,52.53,52.44,52.46,164800.0,38.3522,38.3522,38.2864,38.301,164800.0
2013-10-04 14:30:00,52.47,52.47,52.42,52.44,173500.0,38.3084,38.3084,38.2718,38.2864,173500.0
2013-10-04 14:40:00,52.43,52.48,52.43,52.48,168600.0,38.2791,38.3157,38.2791,38.3157,168600.0
2013-10-04 14:50:00,52.48,52.59,52.48,52.59,535500.0,38.3157,38.396,38.3157,38.396,535500.0
2013-10-04 15:00:00,52.59,52.59,52.52,52.54,255300.0,38.396,38.396,38.3449,38.3595,255300.0
2013-10-04 15:10:00,52.54,52.61,52.53,52.61,424900.0,38.3595,38.4106,38.3522,38.4106,424900.0
2013-10-04 15:20:00,52.61,52.61,52.54,52.58,507500.0,38.4106,38.4106,38.3595,38.3887,507500.0
2013-10-04 15:30:00,52.58,52.65,52.52,52.63,756300.0,38.3887,38.4398,38.3449,38.4252,756300.0
2013-10-04 15:40:00,52.63,52.64,52.58,52.61,1153900.0,38.4252,38.4325,38.3887,38.4106,1153900.0
2013-10-04 15:50:00,52.62,52.68,52.52,52.65,1735900.0,38.4179,38.4617,38.3449,38.4398,1735900.0
2013-10-07 09:30:00,52.28,52.35,52.0,52.08,1040100.0,38.1696,38.2207,37.9652,38.0236,1040100.0
2013-10-07 09:40:00,52.08,52.19,52.0,52.14,628700.0,38.0236,38.1039,37.9652,38.0674,628700.0
2013-10-07 09:50:00,52.15,52.2,52.08,52.15,512900.0,38.0747,38.1112,38.0236,38.0747,512900.0
2013-10-07 10:00:00,52.15,52.36,52.08,52.35,718500.0,38.0747,38.228,38.0236,38.2207,718500.0
2013-10-07 10:10:00,52.34,52.36,52.21,52.27,308500.0,38.2134,38.228,38.1185,38.1623,308500.0
2013-10-07 10:20:00,52.26,52.32,52.19,52.2,295700.0,38.155,38.1988,38.1039,38.1112,295700.0
2013-10-07 10:30:00,52.2,52.25,52.13,52.14,214500.0,38.1112,38.1477,38.0601,38.0674,214500.0
2013-10-07 10:40:00,52.14,52.22,52.13,52.15,194900.0,38.0674,38.1258,38.0601,38.0747,194900.0
2013-10-07 10:50:00,52.15,52.25,52.14,52.19,212800.0,38.0747,38.1477,38.0674,38.1039,212800.0
2013-10-07 11:00:00,52.18,52.19,52.08,52.08,273700.0,38.0966,38.1039,38.0236,38.0236,273700.0
2013-10-07 11:10:00,52.09,52.15,52.03,52.03,366000.0,38.0309,38.0747,37.9871,37.9871,366000.0
2013-10-07 11:20:00,52.03,52.13,52.03,52.05,413400.0,37.9871,38.0601,37.9871,38.0017,413400.0
2013-10-07 11:30:00,52.06,52.14,52.03,52.1,449100.0,38.009,38.0674,37.9871,38.0382,449100.0
2013-10-07 11:40:00,52.1,52.19,52.09,52.19,235000.0,38.0382,38.1039,38.0309,38.1039,235000.0
2013-10-07 11:50:00,52.19,52.28,52.18,52.25,277600.0,38.1039,38.1696,38.0966,38.1477,277600.0
2013-10-07 12:00:00,52.24,52.3,52.23,52.26,234200.0,38.1404,38.1842,38.1331,38.155,234200.0
2013-10-07 12:10:00,52.25,52.3,52.25,52.27,106300.0,38.1477,38.1842,38.1477,38.1623,106300.0
2013-10-07 12:20:00,52.26,52.27,52.13,52.13,151000.0,38.155,38.1623,38.0601,38.0601,151000.0
2013-10-07 12:30:00,52.13,52.13,52.05,52.07,181500.0,38.0601,38.0601,38.0017,38.0163,181500.0
2013-10-07 12:40:00,52.07,52.1,52.04,52.07,125000.0,38.0163,38.0382,37.9944,38.0163,125000.0
2013-10-07 12:50:00,52.08,52.13,52.07,52.08,266500.0,38.0236,38.0601,38.0163,38.0236,266500.0
2013-10-07 13:00:00,52.08,52.11,52.07,52.1,172900.0,38.0236,38.0455,38.0163,38.0382,172900.0
2013-10-07 13:10:00,52.1,52.15,52.07,52.1,197600.0,38.0382,38.0747,38.0163,38.0382,197600.0
2013-10-07 13:20:00,52.1,52.12,52.04,52.05,141100.0,38.0382,38.0528,37.9944,38.0017,141100.0
2013-10-07 13:30:00,52.06,52.1,52.02,52.03,148300.0,38.009,38.0382,37.9798,37.9871,148300.0
2013-10-07 13:40:00,52.03,52.07,52.02,52.07,157200.0,37.9871,38.0163,37.9798,38.0163,157200.0
2013-10-07 13:50:00,52.06,52.12,52.01,52.12,211100.0,38.009,38.0528,37.9725,38.0528,211100.0
2013-10-07 14:00:00,52.11,52.13,52.05,52.05,323400.0,38.0455,38.0601,38.0017,38.0017,323400.0
2013-10-07 14:10:00,52.05,52.07,52.0,52.05,319800.0,38.0017,38.0163,37.9652,38.0017,319800.0
2013-10-07 14:20:00,52.05,52.06,52.0,52.02,201500.0,38.0017,38.009,37.9652,37.9798,201500.0
2013-10-07 14:30:00,52.03,52.05,52.0,52.01,167900.0,37.9871,38.0017,37.9652,37.9725,167900.0
2013-10-07 14:40:00,52.0,52.05,52.0,52.03,220900.0,37.9652,38.0017,37.9652,37.9871,220900.0
2013-10-07 14:50:00,52.04,52.08,52.0,52.05,516900.0,37.9944,38.0236,37.9652,38.0017,516900.0
2013-10-07 15:00:00,52.06,52.07,52.01,52.03,258900.0,38.009,38.0163,37.9725,37.9871,258900.0
2013-10-07 15:10:00,52.04,52.04,52.0,52.01,254700.0,37.9944,37.9944,37.9652,37.9725,254700.0
2013-10-07 15:20:00,52.02,52.02,51.99,52.02,665400.0,37.9798,37.9798,37.9579,37.9798,665400.0
2013-10-07 15:30:00,52.01,52.02,51.91,51.92,571300.0,37.9725,37.9798,37.8995,37.9068,571300.0
2013-10-07 15:40:00,51.92,51.97,51.88,51.93,880900.0,37.9068,37.9433,37.8776,37.9141,880900.0
2013-10-07 15:50:00,51.92,51.97,51.84,51.84,2024100.0,37.9068,37.9433,37.8484,37.8484,2024100.0
2013-10-08 09:30:00,51.92,51.92,51.72,51.77,689200.0,37.9068,37.9068,37.7608,37.7973,689200.0
2013-10-08 09:40:00,51.77,51.9,51.7,51.86,541100.0,37.7973,37.8922,37.7462,37.863,541100.0
2013-10-08 09:50:00,51.85,51.96,51.76,51.9,492700.0,37.8557,37.936,37.79,37.8922,492700.0
2013-10-08 10:00:00,51.9,51.92,51.68,51.71,492500.0,37.8922,37.9068,37.7316,37.7535,492500.0
2013-10-08 10:10:00,51.72,51.86,51.66,51.8,394800.0,37.7608,37.863,37.717,37.8192,394800.0
2013-10-08 10:20:00,51.8,51.81,51.64,51.65,536800.0,37.8192,37.8265,37.7024,37.7097,536800.0
2013-10-08 10:30:00,51.64,51.65,51.5,51.53,536500.0,37.7024,37.7097,37.6002,37.6221,536500.0
2013-10-08 10:40:00,51.53,51.6,51.52,51.55,450700.0,37.6221,37.6732,37.6148,37.6367,450700.0
2013-10-08 10:50:00,51.54,51.55,51.33,51.34,747100.0,37.6294,37.6367,37.476,37.4833,747100.0
2013-10-08 11:00:00,51.34,51.43,51.29,51.41,483800.0,37.4833,37.549,37.4468,37.5344,483800.0
2013-10-08 11:10:00,51.41,51.44,51.22,51.33,702200.0,37.5344,37.5563,37.3957,37.476,702200.0
2013-10-08 11:20:00,51.33,51.41,51.26,51.33,449500.0,37.476,37.5344,37.4249,37.476,449500.0
2013-10-08 11:30:00,51.33,51.35,51.19,51.21,483200.0,37.476,37.4906,37.3738,37.3884,483200.0
2013-10-08 11:40:00,51.21,51.25,51.12,51.14,416700.0,37.3884,37.4176,37.3227,37.3373,416700.0
2013-10-08 11:50:00,51.14,51.17,51.11,51.13,368700.0,37.3373,37.3592,37.3154,37.33,368700.0
2013-10-08 12:00:00,51.14,51.2,51.05,51.19,393800.0,37.3373,37.3811,37.2716,37.3738,393800.0
2013-10-08 12:10:00,51.19,51.2,51.13,51.18,199700.0,37.3738,37.3811,37.33,37.3665,199700.0
2013-10-08 12:20:00,51.18,51.23,51.15,51.23,252500.0,37.3665,37.403,37.3446,37.403,252500.0
2013-10-08 12:30:00,51.23,51.24,51.15,51.21,363400.0,37.403,37.4103,37.3446,37.3884,363400.0
2013-10-08 12:40:00,51.21,51.34,51.15,51.3,266300.0,37.3884,37.4833,37.3446,37.4541,266300.0
2013-10-08 12:50:00,51.3,51.31,51.2,51.26,153300.0,37.4541,37.4614,37.3811,37.4249,153300.0
2013-10-08 13:00:00,51.26,51.34,51.23,51.23,225400.0,37.4249,37.4833,37.403,37.403,225400.0
2013-10-08 13:10:00,51.22,51.31,51.13,51.17,245300.0,37.3957,37.4614,37.33,37.3592,245300.0
2013-10-08 13:20:00,51.16,51.22,51.13,51.21,302800.0,37.3519,37.3957,37.33,37.3884,302800.0
2013-10-08 13:30:00,51.21,51.27,51.18,51.2,160000.0,37.3884,37.4322,37.3665,37.3811,160000.0
2013-10-08 13:40:00,51.21,51.21,51.09,51.12,237500.0,37.3884,37.3884,37.3008,37.3227,237500.0
2013-10-08 13:50:00,51.12,51.2,51.09,51.12,191400.0,37.3227,37.3811,37.3008,37.3227,191400.0
2013-10-08 14:00:00,51.12,51.13,51.03,51.04,272000.0,37.3227,37.33,37.257,37.2643,272000.0
2013-10-08 14:10:00,51.04,51.12,51.02,51.06,247700.0,37.2643,37.3227,37.2497,37.2789,247700.0
2013-10-08 14:20:00,51.05,51.19,51.01,51.15,374200.0,37.2716,37.3738,37.2424,37.3446,374200.0
2013-10-08 14:30:00,51.15,51.2,51.09,51.15,385700.0,37.3446,37.3811,37.3008,37.3446,385700.0
2013-10-08 14:40:00,51.16,51.17,51.04,51.05,273000.0,37.3519,37.3592,37.2643,37.2716,273000.0
2013-10-08 14:50:00,51.05,51.08,51.02,51.06,556900.0,37.2716,37.2935,37.2497,37.2789,556900.0
2013-10-08 15:00:00,51.07,51.15,51.0,51.0,555900.0,37.2862,37.3446,37.2351,37.2351,555900.0
2013-10-08 15:10:00,51.01,51.12,51.0,51.12,470000.0,37.2424,37.3227,37.2351,37.3227,470000.0
2013-10-08 15:20:00,51.12,51.24,51.12,51.2,540000.0,37.3227,37.4103,37.3227,37.3811,540000.0
2013-10-08 15:30:00,51.19,51.21,51.05,51.09,468100.0,37.3738,37.3884,37.2716,37.3008,468100.0
2013-10-08 15:40:00,51.09,51.12,51.0,51.05,842600.0,37.3008,37.3227,37.2351,37.2716,842600.0
2013-10-08 15:50:00,51.04,51.08,50.84,50.89,1940900.0,37.2643,37.2935,37.1183,37.1548,1940900.0
2013-10-09 09:30:00,51.14,51.34,51.0,51.18,847000.0,37.3373,37.4833,37.2351,37.3665,847000.0
2013-10-09 09:40:00,51.18,51.28,51.03,51.11,723300.0,37.3665,37.4395,37.257,37.3154,723300.0
2013-10-09 09:50:00,51.1,51.19,51.0,51.04,777500.0,37.3081,37.3738,37.2351,37.2643,777500.0
2013-10-09 10:00:00,51.04,51.08,50.94,50.95,624500.0,37.2643,37.2935,37.1913,37.1986,624500.0
2013-10-09 10:10:00,50.95,51.0,50.81,50.97,491400.0,37.1986,37.2351,37.0964,37.2132,491400.0
2013-10-09 10:20:00,50.97,51.14,50.9,50.99,584300.0,37.2132,37.3373,37.1621,37.2278,584300.0
2013-10-09 10:30:00,50.99,51.03,50.88,50.92,811700.0,37.2278,37.257,37.1475,37.1767,811700.0
2013-10-09 10:40:00,50.92,50.93,50.74,50.82,913400.0,37.1767,37.184,37.0453,37.1037,913400.0
2013-10-09 10:50:00,50.82,50.83,50.61,50.61,729400.0,37.1037,37.111,36.9504,36.9504,729400.0
2013-10-09 11:00:00,50.62,50.66,50.53,50.55,708900.0,36.9577,36.9869,36.892,36.9066,708900.0
2013-10-09 11:10:00,50.55,50.64,50.36,50.37,1012300.0,36.9066,36.9723,36.7678,36.7751,1012300.0
2013-10-09 11:20:00,50.37,50.5,50.25,50.48,1040100.0,36.7751,36.8701,36.6875,36.8555,1040100.0
2013-10-09 11:30:00,50.48,50.6,50.48,50.53,515900.0,36.8555,36.9431,36.8555,36.892,515900.0
2013-10-09 11:40:00,50.53,50.75,50.53,50.74,495600.0,36.892,37.0526,36.892,37.0453,495600.0
2013-10-09 11:50:00,50.73,50.83,50.65,50.82,498800.0,37.038,37.111,36.9796,37.1037,498800.0
2013-10-09 12:00:00,50.82,50.9,50.81,50.86,445600.0,37.1037,37.1621,37.0964,37.1329,445600.0
2013-10-09 12:10:00,50.85,50.93,50.83,50.87,264500.0,37.1256,37.184,37.111,37.1402,264500.0
2013-10-09 12:20:00,50.87,50.91,50.83,50.9,327200.0,37.1402,37.1694,37.111,37.1621,327200.0
2013-10-09 12:30:00,50.9,51.03,50.89,51.02,339400.0,37.1621,37.257,37.1548,37.2497,339400.0
2013-10-09 12:40:00,51.02,51.02,50.89,50.9,309000.0,37.2497,37.2497,37.1548,37.1621,309000.0
2013-10-09 12:50:00,50.9,50.94,50.86,50.91,199800.0,37.1621,37.1913,37.1329,37.1694,199800.0
2013-10-09 13:00:00,50.91,51.12,50.91,51.09,351200.0,37.1694,37.3227,37.1694,37.3008,351200.0
2013-10-09 13:10:00,51.09,51.23,51.05,51.22,331300.0,37.3008,37.403,37.2716,37.3957,331300.0
2013-10-09 13:20:00,51.22,51.3,51.16,51.25,667800.0,37.3957,37.4541,37.3519,37.4176,667800.0
2013-10-09 13:30:00,51.24,51.28,51.13,51.14,385900.0,37.4103,37.4395,37.33,37.3373,385900.0
2013-10-09 13:40:00,51.14,51.19,51.02,51.02,319600.0,37.3373,37.3738,37.2497,37.2497,319600.0
2013-10-09 13:50:00,51.03,51.07,50.97,51.02,337800.0,37.257,37.2862,37.2132,37.2497,337800.0
2013-10-09 14:00:00,51.01,51.07,50.87,51.03,608200.0,37.2424,37.2862,37.1402,37.257,608200.0
2013-10-09 14:10:00,51.04,51.07,50.9,50.97,343300.0,37.2643,37.2862,37.1621,37.2132,343300.0
2013-10-09 14:20:00,50.96,51.06,50.95,51.05,329200.0,37.2059,37.2789,37.1986,37.2716,329200.0
2013-10-09 14:30:00,51.05,51.13,51.0,51.01,373300.0,37.2716,37.33,37.2351,37.2424,373300.0
2013-10-09 14:40:00,51.02,51.07,50.99,51.0,349400.0,37.2497,37.2862,37.2278,37.2351,349400.0
2013-10-09 14:50:00,51.01,51.06,50.96,51.04,325400.0,37.2424,37.2789,37.2059,37.2643,325400.0
2013-10-09 15:00:00,51.04,51.1,50.98,51.03,413000.0,37.2643,37.3081,37.2205,37.257,413000.0
2013-10-09 15:10:00,51.03,51.06,50.96,50.97,321800.0,37.257,37.2789,37.2059,37.2132,321800.0
2013-10-09 15:20:00,50.97,50.98,50.88,50.91,491700.0,37.2132,37.2205,37.1475,37.1694,491700.0
2013-10-09 15:30:00,50.92,50.97,50.84,50.86,580300.0,37.1767,37.2132,37.1183,37.1329,580300.0
2013-10-09 15:40:00,50.86,50.87,50.64,50.7,905900.0,37.1329,37.1402,36.9723,37.0161,905900.0
2013-10-09 15:50:00,50.71,50.82,50.64,50.77,1667000.0,37.0234,37.1037,36.9723,37.0672,1667000.0
2013-10-10 09:30:00,51.84,51.86,51.54,51.72,1096400.0,37.8484,37.863,37.6294,37.7608,1096400.0
2013-10-10 09:40:00,51.72,51.8,51.38,51.49,1247300.0,37.7608,37.8192,37.5125,37.5929,1247300.0
2013-10-10 09:50:00,51.48,51.63,51.45,51.59,591900.0,37.5856,37.6951,37.5636,37.6659,591900.0
2013-10-10 10:00:00,51.6,51.84,51.57,51.79,726700.0,37.6732,37.8484,37.6513,37.8119,726700.0
2013-10-10 10:10:00,51.79,51.82,51.7,51.7,496900.0,37.8119,37.8338,37.7462,37.7462,496900.0
2013-10-10 10:20:00,51.7,51.76,51.65,51.69,629300.0,37.7462,37.79,37.7097,37.7389,629300.0
2013-10-10 10:30:00,51.7,51.84,51.59,51.83,410000.0,37.7462,37.8484,37.6659,37.8411,410000.0
2013-10-10 10:40:00,51.84,52.08,51.83,51.94,868800.0,37.8484,38.0236,37.8411,37.9214,868800.0
2013-10-10 10:50:00,51.94,51.96,51.82,51.82,348800.0,37.9214,37.936,37.8338,37.8338,348800.0
2013-10-10 11:00:00,51.83,51.92,51.81,51.91,437200.0,37.8411,37.9068,37.8265,37.8995,437200.0
2013-10-10 11:10:00,51.91,51.91,51.8,51.83,330100.0,37.8995,37.8995,37.8192,37.8411,330100.0
2013-10-10 11:20:00,51.83,51.89,51.78,51.8,416500.0,37.8411,37.8849,37.8046,37.8192,416500.0
2013-10-10 11:30:00,51.8,52.03,51.74,51.95,691700.0,37.8192,37.9871,37.7754,37.9287,691700.0
2013-10-10 11:40:00,51.96,52.0,51.87,51.93,373600.0,37.936,37.9652,37.8703,37.9141,373600.0
2013-10-10 11:50:00,51.93,52.05,51.9,51.99,366600.0,37.9141,38.0017,37.8922,37.9579,366600.0
2013-10-10 12:00:00,51.99,52.1,51.96,52.08,358400.0,37.9579,38.0382,37.936,38.0236,358400.0
2013-10-10 12:10:00,52.08,52.08,52.0,52.03,319800.0,38.0236,38.0236,37.9652,37.9871,319800.0
2013-10-10 12:20:00,52.02,52.12,51.99,52.12,288000.0,37.9798,38.0528,37.9579,38.0528,288000.0
2013-10-10 12:30:00,52.12,52.16,52.11,52.12,255200.0,38.0528,38.082,38.0455,38.0528,255200.0
2013-10-10 12:40:00,52.12,52.17,52.1,52.14,264300.0,38.0528,38.0893,38.0382,38.0674,264300.0
2013-10-10 12:50:00,52.14,52.23,52.13,52.19,400600.0,38.0674,38.1331,38.0601,38.1039,400600.0
2013-10-10 13:00:00,52.19,52.2,52.02,52.04,358600.0,38.1039,38.1112,37.9798,37.9944,358600.0
2013-10-10 13:10:00,52.04,52.14,52.02,52.12,257800.0,37.9944,38.0674,37.9798,38.0528,257800.0
2013-10-10 13:20:00,52.12,52.14,52.01,52.03,218000.0,38.0528,38.0674,37.9725,37.9871,218000.0
2013-10-10 13:30:00,52.03,52.07,51.99,52.01,238100.0,37.9871,38.0163,37.9579,37.9725,238100.0
2013-10-10 13:40:00,52.0,52.07,51.97,52.06,245600.0,37.9652,38.0163,37.9433,38.009,245600.0
2013-10-10 13:50:00,52.06,52.15,52.05,52.11,259100.0,38.009,38.0747,38.0017,38.0455,259100.0
2013-10-10 14:00:00,52.1,52.11,52.03,52.03,221700.0,38.0382,38.0455,37.9871,37.9871,221700.0
2013-10-10 14:10:00,52.03,52.03,51.92,51.96,320000.0,37.9871,37.9871,37.9068,37.936,320000.0
2013-10-10 14:20:00,51.96,52.03,51.95,52.0,213500.0,37.936,37.9871,37.9287,37.9652,213500.0
2013-10-10 14:30:00,52.0,52.02,51.96,51.96,254900.0,37.9652,37.9798,37.936,37.936,254900.0
2013-10-10 14:40:00,51.97,52.05,51.96,51.97,423700.0,37.9433,38.0017,37.936,37.9433,423700.0
2013-10-10 14:50:00,51.98,52.08,51.97,52.06,361800.0,37.9506,38.0236,37.9433,38.009,361800.0
2013-10-10 15:00:00,52.07,52.37,52.04,52.32,791200.0,38.0163,38.2353,37.9944,38.1988,791200.0
2013-10-10 15:10:00,52.32,52.56,52.3,52.36,1086200.0,38.1988,38.3741,38.1842,38.228,1086200.0
2013-10-10 15:20:00,52.36,52.39,52.29,52.29,495600.0,38.228,38.2499,38.1769,38.1769,495600.0
2013-10-10 15:30:00,52.3,52.33,52.25,52.27,564100.0,38.1842,38.2061,38.1477,38.1623,564100.0
2013-10-10 15:40:00,52.27,52.33,52.23,52.26,923800.0,38.1623,38.2061,38.1331,38.155,923800.0
2013-10-10 15:50:00,52.26,52.52,52.23,52.45,2213900.0,38.155,38.3449,38.1331,38.2937,2213900.0
2013-10-11 09:30:00,52.96,53.31,52.44,53.09,3749800.0,38.6661,38.9216,38.2864,38.761,3749800.0
2013-10-11 09:40:00,53.08,53.35,52.93,52.99,1605600.0,38.7537,38.9508,38.6442,38.688,1605600.0
2013-10-11 09:50:00,52.98,53.04,52.74,52.79,1067000.0,38.6807,38.7245,38.5055,38.542,1067000.0
2013-10-11 10:00:00,52.79,52.9,52.67,52.79,1223600.0,38.542,38.6223,38.4544,38.542,1223600.0
2013-10-11 10:10:00,52.8,52.82,52.54,52.58,1042300.0,38.5493,38.5639,38.3595,38.3887,1042300.0
2013-10-11 10:20:00,52.58,52.63,52.44,52.5,1102700.0,38.3887,38.4252,38.2864,38.3303,1102700.0
2013-10-11 10:30:00,52.48,52.55,52.19,52.27,1152600.0,38.3157,38.3668,38.1039,38.1623,1152600.0
2013-10-11 10:40:00,52.28,52.3,52.16,52.26,884800.0,38.1696,38.1842,38.082,38.155,884800.0
2013-10-11 10:50:00,52.25,52.58,52.25,52.57,883000.0,38.1477,38.3887,38.1477,38.3814,883000.0
2013-10-11 11:00:00,52.55,52.57,52.35,52.47,688100.0,38.3668,38.3814,38.2207,38.3084,688100.0
2013-10-11 11:10:00,52.47,52.58,52.41,52.43,639000.0,38.3084,38.3887,38.2645,38.2791,639000.0
2013-10-11 11:20:00,52.44,52.46,52.31,52.31,462300.0,38.2864,38.301,38.1915,38.1915,462300.0
2013-10-11 11:30:00,52.32,52.43,52.28,52.37,593300.0,38.1988,38.2791,38.1696,38.2353,593300.0
2013-10-11 11:40:00,52.36,52.57,52.32,52.51,494400.0,38.228,38.3814,38.1988,38.3376,494400.0
2013-10-11 11:50:00,52.51,52.65,52.51,52.62,493300.0,38.3376,38.4398,38.3376,38.4179,493300.0
2013-10-11 12:00:00,52.62,52.75,52.58,52.74,602300.0,38.4179,38.5128,38.3887,38.5055,602300.0
2013-10-11 12:10:00,52.75,52.76,52.67,52.75,481500.0,38.5128,38.5201,38.4544,38.5128,481500.0
2013-10-11 12:20:00,52.75,52.9,52.75,52.76,507100.0,38.5128,38.6223,38.5128,38.5201,507100.0
2013-10-11 12:30:00,52.76,52.78,52.67,52.75,389000.0,38.5201,38.5347,38.4544,38.5128,389000.0
2013-10-11 12:40:00,52.75,52.79,52.68,52.7,278100.0,38.5128,38.542,38.4617,38.4763,278100.0
2013-10-11 12:50:00,52.71,52.97,52.71,52.88,1055700.0,38.4836,38.6734,38.4836,38.6077,1055700.0
2013-10-11 13:00:00,52.88,52.93,52.82,52.86,331100.0,38.6077,38.6442,38.5639,38.5931,331100.0
2013-10-11 13:10:00,52.87,52.87,52.63,52.63,360700.0,38.6004,38.6004,38.4252,38.4252,360700.0
2013-10-11 13:20:00,52.64,52.69,52.49,52.54,415100.0,38.4325,38.469,38.323,38.3595,415100.0
2013-10-11 13:30:00,52.54,52.56,52.45,52.46,341200.0,38.3595,38.3741,38.2937,38.301,341200.0
2013-10-11 13:40:00,52.46,52.48,52.39,52.44,308400.0,38.301,38.3157,38.2499,38.2864,308400.0
2013-10-11 13:50:00,52.44,52.47,52.32,52.47,421700.0,38.2864,38.3084,38.1988,38.3084,421700.0
2013-10-11 14:00:00,52.47,52.54,52.41,52.53,366000.0,38.3084,38.3595,38.2645,38.3522,366000.0
2013-10-11 14:10:00,52.53,52.58,52.47,52.58,240900.0,38.3522,38.3887,38.3084,38.3887,240900.0
2013-10-11 14:20:00,52.58,52.66,52.56,52.6,366400.0,38.3887,38.4471,38.3741,38.4033,366400.0
2013-10-11 14:30:00,52.61,52.63,52.56,52.57,309200.0,38.4106,38.4252,38.3741,38.3814,309200.0
2013-10-11 14:40:00,52.57,52.58,52.54,52.55,272900.0,38.3814,38.3887,38.3595,38.3668,272900.0
2013-10-11 14:50:00,52.55,52.56,52.38,52.39,430100.0,38.3668,38.3741,38.2426,38.2499,430100.0
2013-10-11 15:00:00,52.39,52.4,52.27,52.27,643200.0,38.2499,38.2572,38.1623,38.1623,643200.0
2013-10-11 15:10:00,52.28,52.35,52.26,52.34,411500.0,38.1696,38.2207,38.155,38.2134,411500.0
2013-10-11 15:20:00,52.34,52.45,52.33,52.45,359700.0,38.2134,38.2937,38.2061,38.2937,359700.0
2013-10-11 15:30:00,52.45,52.51,52.29,52.29,762100.0,38.2937,38.3376,38.1769,38.1769,762100.0
2013-10-11 15:40:00,52.29,52.41,52.29,52.35,790700.0,38.1769,38.2645,38.1769,38.2207,790700.0
2013-10-11 15:50:00,52.35,52.56,52.32,52.52,1614500.0,38.2207,38.3741,38.1988,38.3449,1614500.0
2013-10-14 09:30:00,51.9,52.16,51.9,52.01,1129400.0,37.8922,38.082,37.8922,37.9725,1129400.0
2013-10-14 09:40:00,52.02,52.03,51.86,51.89,794000.0,37.9798,37.9871,37.863,37.8849,794000.0
2013-10-14 09:50:00,51.88,52.11,51.86,52.01,692400.0,37.8776,38.0455,37.863,37.9725,692400.0
2013-10-14 10:00:00,52.03,52.11,51.98,52.07,327200.0,37.9871,38.0455,37.9506,38.0163,327200.0
2013-10-14 10:10:00,52.06,52.11,51.93,51.94,346400.0,38.009,38.0455,37.9141,37.9214,346400.0
2013-10-14 10:20:00,51.94,52.03,51.87,51.91,393100.0,37.9214,37.9871,37.8703,37.8995,393100.0
2013-10-14 10:30:00,51.91,51.96,51.87,51.96,471400.0,37.8995,37.936,37.8703,37.936,471400.0
2013-10-14 10:40:00,51.96,51.97,51.87,51.9,286600.0,37.936,37.9433,37.8703,37.8922,286600.0
2013-10-14 10:50:00,51.9,51.93,51.85,51.92,273000.0,37.8922,37.9141,37.8557,37.9068,273000.0
2013-10-14 11:00:00,51.91,51.92,51.76,51.84,400000.0,37.8995,37.9068,37.79,37.8484,400000.0
2013-10-14 11:10:00,51.83,51.87,51.78,51.82,241900.0,37.8411,37.8703,37.8046,37.8338,241900.0
2013-10-14 11:20:00,51.83,51.83,51.77,51.82,230600.0,37.8411,37.8411,37.7973,37.8338,230600.0
2013-10-14 11:30:00,51.82,51.94,51.82,51.93,322700.0,37.8338,37.9214,37.8338,37.9141,322700.0
2013-10-14 11:40:00,51.93,51.99,51.93,51.98,306200.0,37.9141,37.9579,37.9141,37.9506,306200.0
2013-10-14 11:50:00,51.98,52.04,51.95,52.0,273700.0,37.9506,37.9944,37.9287,37.9652,273700.0
2013-10-14 12:00:00,52.0,52.05,51.96,52.03,207500.0,37.9652,38.0017,37.936,37.9871,207500.0
2013-10-14 12:10:00,52.03,52.05,52.0,52.03,198200.0,37.9871,38.0017,37.9652,37.9871,198200.0
2013-10-14 12:20:00,52.03,52.05,51.92,51.93,244000.0,37.9871,38.0017,37.9068,37.9141,244000.0
2013-10-14 12:30:00,51.93,52.01,51.89,51.98,283300.0,37.9141,37.9725,37.8849,37.9506,283300.0
2013-10-14 12:40:00,51.97,52.04,51.95,52.04,274200.0,37.9433,37.9944,37.9287,37.9944,274200.0
2013-10-14 12:50:00,52.04,52.16,52.02,52.13,256100.0,37.9944,38.082,37.9798,38.0601,256100.0
2013-10-14 13:00:00,52.13,52.28,52.1,52.27,347900.0,38.0601,38.1696,38.0382,38.1623,347900.0
2013-10-14 13:10:00,52.27,52.38,52.24,52.33,387700.0,38.1623,38.2426,38.1404,38.2061,387700.0
2013-10-14 13:20:00,52.32,52.36,52.27,52.35,197200.0,38.1988,38.228,38.1623,38.2207,197200.0
2013-10-14 13:30:00,52.35,52.38,52.3,52.35,338400.0,38.2207,38.2426,38.1842,38.2207,338400.0
2013-10-14 13:40:00,52.35,52.37,52.21,52.27,460000.0,38.2207,38.2353,38.1185,38.1623,460000.0
2013-10-14 13:50:00,52.27,52.31,52.25,52.29,212500.0,38.1623,38.1915,38.1477,38.1769,212500.0
2013-10-14 14:00:00,52.29,52.62,52.27,52.59,840500.0,38.1769,38.4179,38.1623,38.396,840500.0
2013-10-14 14:10:00,52.6,52.72,52.56,52.64,543300.0,38.4033,38.4909,38.3741,38.4325,543300.0
2013-10-14 14:20:00,52.64,52.71,52.6,52.64,404900.0,38.4325,38.4836,38.4033,38.4325,404900.0
2013-10-14 14:30:00,52.64,52.76,52.62,52.76,347000.0,38.4325,38.5201,38.4179,38.5201,347000.0
2013-10-14 14:40:00,52.76,52.83,52.66,52.75,860700.0,38.5201,38.5712,38.4471,38.5128,860700.0
2013-10-14 14:50:00,52.75,52.76,52.66,52.68,339900.0,38.5128,38.5201,38.4471,38.4617,339900.0
2013-10-14 15:00:00,52.68,52.82,52.63,52.82,482700.0,38.4617,38.5639,38.4252,38.5639,482700.0
2013-10-14 15:10:00,52.81,52.84,52.73,52.74,493600.0,38.5566,38.5785,38.4982,38.5055,493600.0
2013-10-14 15:20:00,52.73,52.75,52.67,52.71,410700.0,38.4982,38.5128,38.4544,38.4836,410700.0
2013-10-14 15:30:00,52.72,52.76,52.66,52.67,290000.0,38.4909,38.5201,38.4471,38.4544,290000.0
2013-10-14 15:40:00,52.67,52.77,52.63,52.68,802200.0,38.4544,38.5274,38.4252,38.4617,802200.0
2013-10-14 15:50:00,52.68,52.75,52.61,52.73,1061100.0,38.4617,38.5128,38.4106,38.4982,1061100.0
2013-10-15 09:30:00,52.91,52.91,52.44,52.46,1056100.0,38.6296,38.6296,38.2864,38.301,1056100.0
2013-10-15 09:40:00,52.45,52.53,52.21,52.33,643200.0,38.2937,38.3522,38.1185,38.2061,643200.0
2013-10-15 09:50:00,52.32,52.51,52.32,52.51,793600.0,38.1988,38.3376,38.1988,38.3376,793600.0
2013-10-15 10:00:00,52.51,52.54,52.39,52.46,393300.0,38.3376,38.3595,38.2499,38.301,393300.0
2013-10-15 10:10:00,52.47,52.74,52.46,52.57,625900.0,38.3084,38.5055,38.301,38.3814,625900.0
2013-10-15 10:20:00,52.57,52.87,52.57,52.73,493500.0,38.3814,38.6004,38.3814,38.4982,493500.0
2013-10-15 10:30:00,52.73,52.9,52.72,52.9,433500.0,38.4982,38.6223,38.4909,38.6223,433500.0
2013-10-15 10:40:00,52.9,52.94,52.68,52.72,549700.0,38.6223,38.6515,38.4617,38.4909,549700.0
2013-10-15 10:50:00,52.71,52.74,52.63,52.71,237000.0,38.4836,38.5055,38.4252,38.4836,237000.0
2013-10-15 11:00:00,52.7,52.83,52.6,52.64,400500.0,38.4763,38.5712,38.4033,38.4325,400500.0
2013-10-15 11:10:00,52.64,52.92,52.61,52.9,583100.0,38.4325,38.6369,38.4106,38.6223,583100.0
2013-10-15 11:20:00,52.9,53.01,52.88,52.98,643200.0,38.6223,38.7026,38.6077,38.6807,643200.0
2013-10-15 11:30:00,52.98,53.04,52.87,52.89,489200.0,38.6807,38.7245,38.6004,38.615,489200.0
2013-10-15 11:40:00,52.89,52.94,52.76,52.8,293100.0,38.615,38.6515,38.5201,38.5493,293100.0
2013-10-15 11:50:00,52.81,52.92,52.8,52.83,333400.0,38.5566,38.6369,38.5493,38.5712,333400.0
2013-10-15 12:00:00,52.83,52.83,52.68,52.74,266000.0,38.5712,38.5712,38.4617,38.5055,266000.0
2013-10-15 12:10:00,52.74,52.75,52.59,52.63,324400.0,38.5055,38.5128,38.396,38.4252,324400.0
2013-10-15 12:20:00,52.63,52.7,52.61,52.65,266200.0,38.4252,38.4763,38.4106,38.4398,266200.0
2013-10-15 12:30:00,52.65,52.75,52.61,52.75,186900.0,38.4398,38.5128,38.4106,38.5128,186900.0
2013-10-15 12:40:00,52.75,52.75,52.71,52.73,147700.0,38.5128,38.5128,38.4836,38.4982,147700.0
2013-10-15 12:50:00,52.74,52.74,52.66,52.7,160400.0,38.5055,38.5055,38.4471,38.4763,160400.0
2013-10-15 13:00:00,52.7,52.71,52.65,52.68,183100.0,38.4763,38.4836,38.4398,38.4617,183100.0
2013-10-15 13:10:00,52.67,52.78,52.63,52.76,212300.0,38.4544,38.5347,38.4252,38.5201,212300.0
2013-10-15 13:20:00,52.76,52.76,52.64,52.64,173500.0,38.5201,38.5201,38.4325,38.4325,173500.0
2013-10-15 13:30:00,52.65,52.7,52.62,52.66,152200.0,38.4398,38.4763,38.4179,38.4471,152200.0
2013-10-15 13:40:00,52.66,52.7,52.62,52.68,144200.0,38.4471,38.4763,38.4179,38.4617,144200.0
2013-10-15 13:50:00,52.68,52.76,52.67,52.74,157700.0,38.4617,38.5201,38.4544,38.5055,157700.0
2013-10-15 14:00:00,52.74,52.79,52.68,52.68,175800.0,38.5055,38.542,38.4617,38.4617,175800.0
2013-10-15 14:10:00,52.69,52.69,52.58,52.63,250700.0,38.469,38.469,38.3887,38.4252,250700.0
2013-10-15 14:20:00,52.64,52.68,52.4,52.43,478400.0,38.4325,38.4617,38.2572,38.2791,478400.0
2013-10-15 14:30:00,52.42,52.46,52.18,52.34,568400.0,38.2718,38.301,38.0966,38.2134,568400.0
2013-10-15 14:40:00,52.35,52.45,52.25,52.36,439900.0,38.2207,38.2937,38.1477,38.228,439900.0
2013-10-15 14:50:00,52.37,52.51,52.36,52.5,348100.0,38.2353,38.3376,38.228,38.3303,348100.0
2013-10-15 15:00:00,52.5,52.58,52.37,52.58,416700.0,38.3303,38.3887,38.2353,38.3887,416700.0
2013-10-15 15:10:00,52.57,52.61,52.49,52.55,273100.0,38.3814,38.4106,38.323,38.3668,273100.0
2013-10-15 15:20:00,52.54,52.56,52.48,52.53,289200.0,38.3595,38.3741,38.3157,38.3522,289200.0
2013-10-15 15:30:00,52.51,52.55,52.44,52.47,454300.0,38.3376,38.3668,38.2864,38.3084,454300.0
2013-10-15 15:40:00,52.47,52.48,52.35,52.42,522000.0,38.3084,38.3157,38.2207,38.2718,522000.0
2013-10-15 15:50:00,52.41,52.42,52.31,52.31,1183600.0,38.2645,38.2718,38.1915,38.1915,1183600.0
2013-10-16 09:30:00,52.62,53.18,52.58,53.0,1519000.0,38.4179,38.8267,38.3887,38.6953,1519000.0
2013-10-16 09:40:00,53.0,53.31,52.97,53.23,1452100.0,38.6953,38.9216,38.6734,38.8632,1452100.0
2013-10-16 09:50:00,53.22,53.86,53.16,53.75,1794600.0,38.8559,39.3232,38.8121,39.2429,1794600.0
2013-10-16 10:00:00,53.75,53.77,53.52,53.68,1333400.0,39.2429,39.2575,39.075,39.1918,1333400.0
2013-10-16 10:10:00,53.68,53.89,53.67,53.82,947800.0,39.1918,39.3451,39.1845,39.294,947800.0
2013-10-16 10:20:00,53.82,53.84,53.69,53.71,597600.0,39.294,39.3086,39.1991,39.2137,597600.0
2013-10-16 10:30:00,53.7,53.75,53.61,53.62,493200.0,39.2064,39.2429,39.1407,39.148,493200.0
2013-10-16 10:40:00,53.62,53.76,53.57,53.74,445500.0,39.148,39.2502,39.1115,39.2356,445500.0
2013-10-16 10:50:00,53.74,53.79,53.66,53.77,620700.0,39.2356,39.2721,39.1772,39.2575,620700.0
2013-10-16 11:00:00,53.76,53.94,53.71,53.91,870100.0,39.2502,39.3816,39.2137,39.3597,870100.0
2013-10-16 11:10:00,53.92,53.92,53.74,53.74,476200.0,39.367,39.367,39.2356,39.2356,476200.0
2013-10-16 11:20:00,53.75,53.8,53.62,53.65,578100.0,39.2429,39.2794,39.148,39.1699,578100.0
2013-10-16 11:30:00,53.65,53.73,53.65,53.72,388500.0,39.1699,39.2283,39.1699,39.221,388500.0
2013-10-16 11:40:00,53.72,53.87,53.71,53.85,451000.0,39.221,39.3305,39.2137,39.3159,451000.0
2013-10-16 11:50:00,53.85,53.86,53.78,53.8,297000.0,39.3159,39.3232,39.2648,39.2794,297000.0
2013-10-16 12:00:00,53.8,53.94,53.79,53.86,623700.0,39.2794,39.3816,39.2721,39.3232,623700.0
2013-10-16 12:10:00,53.86,53.88,53.73,53.83,317100.0,39.3232,39.3378,39.2283,39.3013,317100.0
2013-10-16 12:20:00,53.83,53.83,53.67,53.67,389000.0,39.3013,39.3013,39.1845,39.1845,389000.0
2013-10-16 12:30:00,53.66,53.78,53.55,53.76,603300.0,39.1772,39.2648,39.0969,39.2502,603300.0
2013-10-16 12:40:00,53.76,53.84,53.7,53.72,269500.0,39.2502,39.3086,39.2064,39.221,269500.0
2013-10-16 12:50:00,53.71,53.79,53.67,53.73,299200.0,39.2137,39.2721,39.1845,39.2283,299200.0
2013-10-16 13:00:00,53.73,53.76,53.66,53.67,223500.0,39.2283,39.2502,39.1772,39.1845,223500.0
2013-10-16 13:10:00,53.68,53.76,53.66,53.76,182800.0,39.1918,39.2502,39.1772,39.2502,182800.0
2013-10-16 13:20:00,53.75,53.81,53.69,53.79,261900.0,39.2429,39.2867,39.1991,39.2721,261900.0
2013-10-16 13:30:00,53.8,53.84,53.77,53.82,247300.0,39.2794,39.3086,39.2575,39.294,247300.0
2013-10-16 13:40:00,53.83,53.85,53.78,53.82,333200.0,39.3013,39.3159,39.2648,39.294,333200.0
2013-10-16 13:50:00,53.82,53.84,53.75,53.77,394200.0,39.294,39.3086,39.2429,39.2575,394200.0
2013-10-16 14:00:00,53.76,53.82,53.76,53.82,399300.0,39.2502,39.294,39.2502,39.294,399300.0
2013-10-16 14:10:00,53.82,53.91,53.82,53.88,403200.0,39.294,39.3597,39.294,39.3378,403200.0
2013-10-16 14:20:00,53.88,53.91,53.81,53.82,329200.0,39.3378,39.3597,39.2867,39.294,329200.0
2013-10-16 14:30:00,53.82,53.89,53.78,53.78,302300.0,39.294,39.3451,39.2648,39.2648,302300.0
2013-10-16 14:40:00,53.79,53.94,53.75,53.92,387300.0,39.2721,39.3816,39.2429,39.367,387300.0
2013-10-16 14:50:00,53.93,53.95,53.85,53.9,309300.0,39.3743,39.3889,39.3159,39.3524,309300.0
2013-10-16 15:00:00,53.89,53.9,53.83,53.85,376400.0,39.3451,39.3524,39.3013,39.3159,376400.0
2013-10-16 15:10:00,53.85,53.97,53.84,53.97,424700.0,39.3159,39.4035,39.3086,39.4035,424700.0
2013-10-16 15:20:00,53.97,53.98,53.91,53.91,478200.0,39.4035,39.4108,39.3597,39.3597,478200.0
2013-10-16 15:30:00,53.91,53.97,53.88,53.97,455800.0,39.3597,39.4035,39.3378,39.4035,455800.0
2013-10-16 15:40:00,53.97,54.05,53.92,54.01,1017200.0,39.4035,39.4619,39.367,39.4327,1017200.0
2013-10-16 15:50:00,54.01,54.05,53.98,54.0,1493100.0,39.4327,39.4619,39.4108,39.4254,1493100.0
2013-10-17 09:30:00,53.77,53.96,53.65,53.91,1042300.0,39.2575,39.3962,39.1699,39.3597,1042300.0
2013-10-17 09:40:00,53.89,54.0,53.61,53.62,865800.0,39.3451,39.4254,39.1407,39.148,865800.0
2013-10-17 09:50:00,53.62,53.77,53.61,53.72,440500.0,39.148,39.2575,39.1407,39.221,440500.0
2013-10-17 10:00:00,53.73,53.82,53.64,53.72,453200.0,39.2283,39.294,39.1626,39.221,453200.0
2013-10-17 10:10:00,53.72,53.78,53.63,53.7,408900.0,39.221,39.2648,39.1553,39.2064,408900.0
2013-10-17 10:20:00,53.7,53.79,53.68,53.76,402200.0,39.2064,39.2721,39.1918,39.2502,402200.0
2013-10-17 10:30:00,53.75,53.84,53.72,53.83,553300.0,39.2429,39.3086,39.221,39.3013,553300.0
2013-10-17 10:40:00,53.82,53.93,53.81,53.93,530800.0,39.294,39.3743,39.2867,39.3743,530800.0
2013-10-17 10:50:00,53.92,53.95,53.88,53.91,323400.0,39.367,39.3889,39.3378,39.3597,323400.0
2013-10-17 11:00:00,53.92,54.12,53.91,54.09,658400.0,39.367,39.513,39.3597,39.4911,658400.0
2013-10-17 11:10:00,54.08,54.19,54.05,54.12,442700.0,39.4838,39.5641,39.4619,39.513,442700.0
2013-10-17 11:20:00,54.12,54.14,53.98,54.01,350000.0,39.513,39.5276,39.4108,39.4327,350000.0
2013-10-17 11:30:00,54.02,54.14,54.01,54.07,285300.0,39.44,39.5276,39.4327,39.4765,285300.0
2013-10-17 11:40:00,54.07,54.15,54.05,54.14,325000.0,39.4765,39.5349,39.4619,39.5276,325000.0
2013-10-17 11:50:00,54.15,54.17,54.09,54.12,238700.0,39.5349,39.5495,39.4911,39.513,238700.0
2013-10-17 12:00:00,54.12,54.12,54.05,54.08,170900.0,39.513,39.513,39.4619,39.4838,170900.0
2013-10-17 12:10:00,54.08,54.17,54.07,54.14,316100.0,39.4838,39.5495,39.4765,39.5276,316100.0
2013-10-17 12:20:00,54.14,54.18,54.11,54.11,190400.0,39.5276,39.5568,39.5057,39.5057,190400.0
2013-10-17 12:30:00,54.11,54.14,54.05,54.08,203800.0,39.5057,39.5276,39.4619,39.4838,203800.0
2013-10-17 12:40:00,54.09,54.1,54.05,54.09,187200.0,39.4911,39.4984,39.4619,39.4911,187200.0
2013-10-17 12:50:00,54.09,54.15,54.08,54.15,186300.0,39.4911,39.5349,39.4838,39.5349,186300.0
2013-10-17 13:00:00,54.15,54.26,54.14,54.25,368000.0,39.5349,39.6152,39.5276,39.6079,368000.0
2013-10-17 13:10:00,54.25,54.26,54.09,54.09,289000.0,39.6079,39.6152,39.4911,39.4911,289000.0
2013-10-17 13:20:00,54.09,54.18,54.09,54.16,200600.0,39.4911,39.5568,39.4911,39.5422,200600.0
2013-10-17 13:30:00,54.16,54.19,54.12,54.13,143800.0,39.5422,39.5641,39.513,39.5203,143800.0
2013-10-17 13:40:00,54.12,54.17,54.06,54.06,139800.0,39.513,39.5495,39.4692,39.4692,139800.0
2013-10-17 13:50:00,54.06,54.14,54.05,54.06,242000.0,39.4692,39.5276,39.4619,39.4692,242000.0
2013-10-17 14:00:00,54.07,54.1,53.95,53.96,578200.0,39.4765,39.4984,39.3889,39.3962,578200.0
2013-10-17 14:10:00,53.96,54.0,53.94,53.96,250000.0,39.3962,39.4254,39.3816,39.3962,250000.0
2013-10-17 14:20:00,53.95,54.0,53.93,53.95,230900.0,39.3889,39.4254,39.3743,39.3889,230900.0
2013-10-17 14:30:00,53.95,54.03,53.94,54.02,230600.0,39.3889,39.4473,39.3816,39.44,230600.0
2013-10-17 14:40:00,54.01,54.07,53.95,53.97,318500.0,39.4327,39.4765,39.3889,39.4035,318500.0
2013-10-17 14:50:00,53.96,54.1,53.94,54.09,352900.0,39.3962,39.4984,39.3816,39.4911,352900.0
2013-10-17 15:00:00,54.1,54.1,54.05,54.09,414400.0,39.4984,39.4984,39.4619,39.4911,414400.0
2013-10-17 15:10:00,54.1,54.1,54.02,54.05,459400.0,39.4984,39.4984,39.44,39.4619,459400.0
2013-10-17 15:20:00,54.05,54.14,54.03,54.13,322700.0,39.4619,39.5276,39.4473,39.5203,322700.0
2013-10-17 15:30:00,54.13,54.17,54.09,54.16,421700.0,39.5203,39.5495,39.4911,39.5422,421700.0
2013-10-17 15:40:00,54.16,54.28,54.14,54.28,732900.0,39.5422,39.6298,39.5276,39.6298,732900.0
2013-10-17 15:50:00,54.27,54.29,54.19,54.2,1274800.0,39.6225,39.6371,39.5641,39.5714,1274800.0
2013-10-18 09:30:00,54.26,54.3,53.91,54.13,2957800.0,39.6152,39.6444,39.3597,39.5203,2957800.0
2013-10-18 09:40:00,54.13,54.29,54.02,54.25,590600.0,39.5203,39.6371,39.44,39.6079,590600.0
2013-10-18 09:50:00,54.25,54.29,54.17,54.23,478700.0,39.6079,39.6371,39.5495,39.5933,478700.0
2013-10-18 10:00:00,54.23,54.27,54.11,54.18,418700.0,39.5933,39.6225,39.5057,39.5568,418700.0
2013-10-18 10:10:00,54.18,54.18,54.09,54.16,431200.0,39.5568,39.5568,39.4911,39.5422,431200.0
2013-10-18 10:20:00,54.17,54.2,53.89,53.91,589200.0,39.5495,39.5714,39.3451,39.3597,589200.0
2013-10-18 10:30:00,53.9,53.93,53.8,53.88,648300.0,39.3524,39.3743,39.2794,39.3378,648300.0
2013-10-18 10:40:00,53.88,53.98,53.86,53.9,356500.0,39.3378,39.4108,39.3232,39.3524,356500.0
2013-10-18 10:50:00,53.89,53.98,53.87,53.98,366000.0,39.3451,39.4108,39.3305,39.4108,366000.0
2013-10-18 11:00:00,53.98,54.05,53.96,54.0,295000.0,39.4108,39.4619,39.3962,39.4254,295000.0
2013-10-18 11:10:00,54.0,54.08,53.99,54.05,241300.0,39.4254,39.4838,39.4181,39.4619,241300.0
2013-10-18 11:20:00,54.06,54.06,53.97,54.04,236100.0,39.4692,39.4692,39.4035,39.4546,236100.0
2013-10-18 11:30:00,54.04,54.09,54.02,54.07,267700.0,39.4546,39.4911,39.44,39.4765,267700.0
2013-10-18 11:40:00,54.07,54.09,54.04,54.07,190100.0,39.4765,39.4911,39.4546,39.4765,190100.0
2013-10-18 11:50:00,54.07,54.08,53.9,53.91,448300.0,39.4765,39.4838,39.3524,39.3597,448300.0
2013-10-18 12:00:00,53.91,53.97,53.89,53.94,300000.0,39.3597,39.4035,39.3451,39.3816,300000.0
2013-10-18 12:10:00,53.94,53.98,53.92,53.93,277200.0,39.3816,39.4108,39.367,39.3743,277200.0
2013-10-18 12:20:00,53.92,53.93,53.87,53.88,215400.0,39.367,39.3743,39.3305,39.3378,215400.0
2013-10-18 12:30:00,53.88,53.9,53.85,53.87,328100.0,39.3378,39.3524,39.3159,39.3305,328100.0
2013-10-18 12:40:00,53.87,53.9,53.84,53.88,278500.0,39.3305,39.3524,39.3086,39.3378,278500.0
2013-10-18 12:50:00,53.89,53.97,53.88,53.95,281300.0,39.3451,39.4035,39.3378,39.3889,281300.0
2013-10-18 13:00:00,53.96,54.11,53.95,54.11,830500.0,39.3962,39.5057,39.3889,39.5057,830500.0
2013-10-18 13:10:00,54.11,54.12,54.04,54.06,396700.0,39.5057,39.513,39.4546,39.4692,396700.0
2013-10-18 13:20:00,54.06,54.09,54.03,54.07,246100.0,39.4692,39.4911,39.4473,39.4765,246100.0
2013-10-18 13:30:00,54.08,54.1,54.03,54.07,174000.0,39.4838,39.4984,39.4473,39.4765,174000.0
2013-10-18 13:40:00,54.07,54.18,54.07,54.15,246400.0,39.4765,39.5568,39.4765,39.5349,246400.0
2013-10-18 13:50:00,54.16,54.2,54.13,54.2,288400.0,39.5422,39.5714,39.5203,39.5714,288400.0
2013-10-18 14:00:00,54.21,54.23,54.13,54.15,212000.0,39.5787,39.5933,39.5203,39.5349,212000.0
2013-10-18 14:10:00,54.14,54.14,54.02,54.13,311500.0,39.5276,39.5276,39.44,39.5203,311500.0
2013-10-18 14:20:00,54.13,54.16,54.11,54.13,145600.0,39.5203,39.5422,39.5057,39.5203,145600.0
2013-10-18 14:30:00,54.13,54.17,54.09,54.15,258100.0,39.5203,39.5495,39.4911,39.5349,258100.0
2013-10-18 14:40:00,54.15,54.21,54.14,54.15,194200.0,39.5349,39.5787,39.5276,39.5349,194200.0
2013-10-18 14:50:00,54.16,54.16,54.05,54.07,164400.0,39.5422,39.5422,39.4619,39.4765,164400.0
2013-10-18 15:00:00,54.07,54.07,53.96,54.01,364400.0,39.4765,39.4765,39.3962,39.4327,364400.0
2013-10-18 15:10:00,54.01,54.04,53.96,54.01,360200.0,39.4327,39.4546,39.3962,39.4327,360200.0
2013-10-18 15:20:00,54.01,54.01,53.96,53.99,230800.0,39.4327,39.4327,39.3962,39.4181,230800.0
2013-10-18 15:30:00,54.0,54.03,53.94,53.97,389100.0,39.4254,39.4473,39.3816,39.4035,389100.0
2013-10-18 15:40:00,53.98,54.58,53.9,54.35,3930400.0,39.4108,39.8489,39.3524,39.6809,3930400.0
2013-10-18 15:50:00,54.35,54.39,54.06,54.3,3934000.0,39.6809,39.7101,39.4692,39.6444,3934000.0
2013-10-21 09:30:00,54.27,54.38,53.89,54.14,2091900.0,39.6225,39.7028,39.3451,39.5276,2091900.0
2013-10-21 09:40:00,54.15,54.58,54.07,54.55,1370800.0,39.5349,39.8489,39.4765,39.827,1370800.0
2013-10-21 09:50:00,54.54,54.58,54.37,54.51,746200.0,39.8197,39.8489,39.6955,39.7978,746200.0
2013-10-21 10:00:00,54.51,54.85,54.5,54.52,987700.0,39.7978,40.046,39.7905,39.8051,987700.0
2013-10-21 10:10:00,54.52,54.58,54.38,54.38,632400.0,39.8051,39.8489,39.7028,39.7028,632400.0
2013-10-21 10:20:00,54.38,54.49,54.34,54.4,356500.0,39.7028,39.7832,39.6736,39.7174,356500.0
2013-10-21 10:30:00,54.4,54.49,54.35,54.45,448700.0,39.7174,39.7832,39.6809,39.7539,448700.0
2013-10-21 10:40:00,54.46,54.5,54.39,54.4,398500.0,39.7612,39.7905,39.7101,39.7174,398500.0
2013-10-21 10:50:00,54.41,54.41,54.25,54.28,338200.0,39.7247,39.7247,39.6079,39.6298,338200.0
2013-10-21 11:00:00,54.28,54.3,54.25,54.29,232900.0,39.6298,39.6444,39.6079,39.6371,232900.0
2013-10-21 11:10:00,54.3,54.34,54.23,54.24,305100.0,39.6444,39.6736,39.5933,39.6006,305100.0
2013-10-21 11:20:00,54.24,54.24,54.15,54.22,345100.0,39.6006,39.6006,39.5349,39.586,345100.0
2013-10-21 11:30:00,54.22,54.22,54.05,54.14,359800.0,39.586,39.586,39.4619,39.5276,359800.0
2013-10-21 11:40:00,54.14,54.25,54.14,54.16,184900.0,39.5276,39.6079,39.5276,39.5422,184900.0
2013-10-21 11:50:00,54.18,54.25,54.13,54.24,246600.0,39.5568,39.6079,39.5203,39.6006,246600.0
2013-10-21 12:00:00,54.23,54.23,54.06,54.08,326700.0,39.5933,39.5933,39.4692,39.4838,326700.0
2013-10-21 12:10:00,54.09,54.17,54.08,54.15,212600.0,39.4911,39.5495,39.4838,39.5349,212600.0
2013-10-21 12:20:00,54.15,54.2,54.13,54.18,219500.0,39.5349,39.5714,39.5203,39.5568,219500.0
2013-10-21 12:30:00,54.17,54.29,54.17,54.27,247100.0,39.5495,39.6371,39.5495,39.6225,247100.0
2013-10-21 12:40:00,54.27,54.29,54.22,54.27,182700.0,39.6225,39.6371,39.586,39.6225,182700.0
2013-10-21 12:50:00,54.27,54.3,54.26,54.3,175300.0,39.6225,39.6444,39.6152,39.6444,175300.0
2013-10-21 13:00:00,54.3,54.32,54.22,54.26,382100.0,39.6444,39.659,39.586,39.6152,382100.0
2013-10-21 13:10:00,54.26,54.3,54.26,54.3,253400.0,39.6152,39.6444,39.6152,39.6444,253400.0
2013-10-21 13:20:00,54.3,54.35,54.27,54.28,335300.0,39.6444,39.6809,39.6225,39.6298,335300.0
2013-10-21 13:30:00,54.27,54.34,54.26,54.34,185800.0,39.6225,39.6736,39.6152,39.6736,185800.0
2013-10-21 13:40:00,54.34,54.36,54.27,54.3,321500.0,39.6736,39.6882,39.6225,39.6444,321500.0
2013-10-21 13:50:00,54.3,54.33,54.27,54.28,373900.0,39.6444,39.6663,39.6225,39.6298,373900.0
2013-10-21 14:00:00,54.28,54.29,54.23,54.23,227700.0,39.6298,39.6371,39.5933,39.5933,227700.0
2013-10-21 14:10:00,54.23,54.26,54.21,54.21,279500.0,39.5933,39.6152,39.5787,39.5787,279500.0
2013-10-21 14:20:00,54.22,54.25,54.11,54.25,588400.0,39.586,39.6079,39.5057,39.6079,588400.0
2013-10-21 14:30:00,54.25,54.25,54.18,54.19,216000.0,39.6079,39.6079,39.5568,39.5641,216000.0
2013-10-21 14:40:00,54.19,54.23,54.14,54.21,238200.0,39.5641,39.5933,39.5276,39.5787,238200.0
2013-10-21 14:50:00,54.2,54.21,54.15,54.17,339100.0,39.5714,39.5787,39.5349,39.5495,339100.0
2013-10-21 15:00:00,54.17,54.25,54.15,54.23,457800.0,39.5495,39.6079,39.5349,39.5933,457800.0
2013-10-21 15:10:00,54.23,54.31,54.23,54.29,387100.0,39.5933,39.6517,39.5933,39.6371,387100.0
2013-10-21 15:20:00,54.29,54.32,54.27,54.31,461400.0,39.6371,39.659,39.6225,39.6517,461400.0
2013-10-21 15:30:00,54.32,54.32,54.22,54.3,512600.0,39.659,39.659,39.586,39.6444,512600.0
2013-10-21 15:40:00,54.3,54.3,54.21,54.25,603400.0,39.6444,39.6444,39.5787,39.6079,603400.0
2013-10-21 15:50:00,54.25,54.28,54.17,54.25,1217000.0,39.6079,39.6298,39.5495,39.6079,1217000.0
2013-10-22 09:30:00,54.64,54.68,54.34,54.34,977700.0,39.8927,39.9219,39.6736,39.6736,977700.0
2013-10-22 09:40:00,54.35,54.42,54.3,54.38,670900.0,39.6809,39.732,39.6444,39.7028,670900.0
2013-10-22 09:50:00,54.39,54.51,54.37,54.41,714300.0,39.7101,39.7978,39.6955,39.7247,714300.0
2013-10-22 10:00:00,54.42,54.54,54.41,54.5,539800.0,39.732,39.8197,39.7247,39.7905,539800.0
2013-10-22 10:10:00,54.5,54.56,54.45,54.54,624500.0,39.7905,39.8343,39.7539,39.8197,624500.0
2013-10-22 10:20:00,54.54,54.61,54.52,54.56,519900.0,39.8197,39.8708,39.8051,39.8343,519900.0
2013-10-22 10:30:00,54.57,54.59,54.52,54.58,348600.0,39.8416,39.8562,39.8051,39.8489,348600.0
2013-10-22 10:40:00,54.58,54.58,54.37,54.38,515000.0,39.8489,39.8489,39.6955,39.7028,515000.0
2013-10-22 10:50:00,54.38,54.38,54.02,54.17,1099000.0,39.7028,39.7028,39.44,39.5495,1099000.0
2013-10-22 11:00:00,54.18,54.22,54.1,54.14,319400.0,39.5568,39.586,39.4984,39.5276,319400.0
2013-10-22 11:10:00,54.14,54.21,54.07,54.08,494800.0,39.5276,39.5787,39.4765,39.4838,494800.0
2013-10-22 11:20:00,54.08,54.1,54.01,54.08,442400.0,39.4838,39.4984,39.4327,39.4838,442400.0
2013-10-22 11:30:00,54.08,54.21,54.06,54.2,521000.0,39.4838,39.5787,39.4692,39.5714,521000.0
2013-10-22 11:40:00,54.21,54.26,54.2,54.21,267600.0,39.5787,39.6152,39.5714,39.5787,267600.0
2013-10-22 11:50:00,54.21,54.28,54.21,54.24,178300.0,39.5787,39.6298,39.5787,39.6006,178300.0
2013-10-22 12:00:00,54.24,54.28,54.21,54.23,288800.0,39.6006,39.6298,39.5787,39.5933,288800.0
2013-10-22 12:10:00,54.24,54.25,54.11,54.14,257800.0,39.6006,39.6079,39.5057,39.5276,257800.0
2013-10-22 12:20:00,54.15,54.21,54.13,54.21,283400.0,39.5349,39.5787,39.5203,39.5787,283400.0
2013-10-22 12:30:00,54.21,54.23,54.17,54.18,257100.0,39.5787,39.5933,39.5495,39.5568,257100.0
2013-10-22 12:40:00,54.18,54.23,54.15,54.15,246400.0,39.5568,39.5933,39.5349,39.5349,246400.0
2013-10-22 12:50:00,54.15,54.18,54.14,54.15,189600.0,39.5349,39.5568,39.5276,39.5349,189600.0
2013-10-22 13:00:00,54.16,54.19,54.14,54.17,212900.0,39.5422,39.5641,39.5276,39.5495,212900.0
2013-10-22 13:10:00,54.17,54.17,54.06,54.12,263100.0,39.5495,39.5495,39.4692,39.513,263100.0
2013-10-22 13:20:00,54.13,54.15,54.09,54.11,159400.0,39.5203,39.5349,39.4911,39.5057,159400.0
2013-10-22 13:30:00,54.1,54.16,54.09,54.13,230700.0,39.4984,39.5422,39.4911,39.5203,230700.0
2013-10-22 13:40:00,54.13,54.16,54.11,54.12,176300.0,39.5203,39.5422,39.5057,39.513,176300.0
2013-10-22 13:50:00,54.13,54.18,54.12,54.15,194300.0,39.5203,39.5568,39.513,39.5349,194300.0
2013-10-22 14:00:00,54.16,54.18,54.07,54.07,301400.0,39.5422,39.5568,39.4765,39.4765,301400.0
2013-10-22 14:10:00,54.07,54.18,54.07,54.13,313400.0,39.4765,39.5568,39.4765,39.5203,313400.0
2013-10-22 14:20:00,54.14,54.14,54.02,54.08,338200.0,39.5276,39.5276,39.44,39.4838,338200.0
2013-10-22 14:30:00,54.07,54.16,54.07,54.1,232900.0,39.4765,39.5422,39.4765,39.4984,232900.0
2013-10-22 14:40:00,54.11,54.18,54.06,54.16,315300.0,39.5057,39.5568,39.4692,39.5422,315300.0
2013-10-22 14:50:00,54.16,54.18,54.11,54.11,259200.0,39.5422,39.5568,39.5057,39.5057,259200.0
2013-10-22 15:00:00,54.12,54.2,54.08,54.1,519100.0,39.513,39.5714,39.4838,39.4984,519100.0
2013-10-22 15:10:00,54.1,54.13,54.02,54.04,533700.0,39.4984,39.5203,39.44,39.4546,533700.0
2013-10-22 15:20:00,54.03,54.05,53.97,53.99,1806900.0,39.4473,39.4619,39.4035,39.4181,1806900.0
2013-10-22 15:30:00,53.99,54.03,53.92,53.92,758100.0,39.4181,39.4473,39.367,39.367,758100.0
2013-10-22 15:40:00,53.93,54.15,53.84,53.86,1976700.0,39.3743,39.5349,39.3086,39.3232,1976700.0
2013-10-22 15:50:00,53.86,53.9,53.73,53.81,1788100.0,39.3232,39.3524,39.2283,39.2867,1788100.0
2013-10-23 09:30:00,53.31,53.36,52.95,53.1,1626400.0,38.9216,38.9581,38.6588,38.7683,1626400.0
2013-10-23 09:40:00,53.1,53.13,52.92,53.08,986700.0,38.7683,38.7902,38.6369,38.7537,986700.0
2013-10-23 09:50:00,53.09,53.11,53.0,53.06,654300.0,38.761,38.7756,38.6953,38.7391,654300.0
2013-10-23 10:00:00,53.06,53.11,53.0,53.09,569000.0,38.7391,38.7756,38.6953,38.761,569000.0
2013-10-23 10:10:00,53.09,53.21,53.03,53.16,708500.0,38.761,38.8486,38.7172,38.8121,708500.0
2013-10-23 10:20:00,53.16,53.2,53.01,53.12,632000.0,38.8121,38.8413,38.7026,38.7829,632000.0
2013-10-23 10:30:00,53.11,53.18,53.07,53.12,437200.0,38.7756,38.8267,38.7464,38.7829,437200.0
2013-10-23 10:40:00,53.12,53.19,53.06,53.1,386600.0,38.7829,38.834,38.7391,38.7683,386600.0
2013-10-23 10:50:00,53.1,53.12,52.97,53.09,373000.0,38.7683,38.7829,38.6734,38.761,373000.0
2013-10-23 11:00:00,53.09,53.15,53.09,53.13,506700.0,38.761,38.8048,38.761,38.7902,506700.0
2013-10-23 11:10:00,53.13,53.16,53.07,53.11,628200.0,38.7902,38.8121,38.7464,38.7756,628200.0
2013-10-23 11:20:00,53.11,53.2,53.09,53.09,616600.0,38.7756,38.8413,38.761,38.761,616600.0
2013-10-23 11:30:00,53.09,53.18,53.07,53.08,307300.0,38.761,38.8267,38.7464,38.7537,307300.0
2013-10-23 11:40:00,53.07,53.15,53.07,53.1,438000.0,38.7464,38.8048,38.7464,38.7683,438000.0
2013-10-23 11:50:00,53.11,53.14,53.04,53.1,354200.0,38.7756,38.7975,38.7245,38.7683,354200.0
2013-10-23 12:00:00,53.11,53.18,53.05,53.09,304200.0,38.7756,38.8267,38.7318,38.761,304200.0
2013-10-23 12:10:00,53.08,53.12,52.99,53.0,414200.0,38.7537,38.7829,38.688,38.6953,414200.0
2013-10-23 12:20:00,53.0,53.02,52.94,52.94,320300.0,38.6953,38.7099,38.6515,38.6515,320300.0
2013-10-23 12:30:00,52.94,52.98,52.91,52.94,397900.0,38.6515,38.6807,38.6296,38.6515,397900.0
2013-10-23 12:40:00,52.93,53.01,52.9,52.93,400300.0,38.6442,38.7026,38.6223,38.6442,400300.0
2013-10-23 12:50:00,52.93,52.94,52.92,52.92,250300.0,38.6442,38.6515,38.6369,38.6369,250300.0
2013-10-23 13:00:00,52.92,52.94,52.9,52.91,305300.0,38.6369,38.6515,38.6223,38.6296,305300.0
2013-10-23 13:10:00,52.91,52.93,52.85,52.9,475900.0,38.6296,38.6442,38.5858,38.6223,475900.0
2013-10-23 13:20:00,52.89,52.89,52.8,52.81,435400.0,38.615,38.615,38.5493,38.5566,435400.0
2013-10-23 13:30:00,52.82,52.89,52.78,52.87,304700.0,38.5639,38.615,38.5347,38.6004,304700.0
2013-10-23 13:40:00,52.87,52.91,52.8,52.83,461400.0,38.6004,38.6296,38.5493,38.5712,461400.0
2013-10-23 13:50:00,52.83,52.88,52.81,52.82,350500.0,38.5712,38.6077,38.5566,38.5639,350500.0
2013-10-23 14:00:00,52.83,52.93,52.82,52.85,406500.0,38.5712,38.6442,38.5639,38.5858,406500.0
2013-10-23 14:10:00,52.86,52.96,52.84,52.91,310000.0,38.5931,38.6661,38.5785,38.6296,310000.0
2013-10-23 14:20:00,52.92,52.99,52.91,52.97,232700.0,38.6369,38.688,38.6296,38.6734,232700.0
2013-10-23 14:30:00,52.96,53.02,52.96,53.0,283000.0,38.6661,38.7099,38.6661,38.6953,283000.0
2013-10-23 14:40:00,53.0,53.07,52.97,53.01,513900.0,38.6953,38.7464,38.6734,38.7026,513900.0
2013-10-23 14:50:00,53.01,53.01,52.97,52.98,221400.0,38.7026,38.7026,38.6734,38.6807,221400.0
2013-10-23 15:00:00,52.98,52.98,52.94,52.97,338300.0,38.6807,38.6807,38.6515,38.6734,338300.0
2013-10-23 15:10:00,52.97,52.98,52.89,52.89,285600.0,38.6734,38.6807,38.615,38.615,285600.0
2013-10-23 15:20:00,52.89,52.93,52.87,52.9,393900.0,38.615,38.6442,38.6004,38.6223,393900.0
2013-10-23 15:30:00,52.9,52.92,52.84,52.84,595500.0,38.6223,38.6369,38.5785,38.5785,595500.0
2013-10-23 15:40:00,52.84,52.88,52.77,52.79,695400.0,38.5785,38.6077,38.5274,38.542,695400.0
2013-10-23 15:50:00,52.79,52.83,52.72,52.76,1707800.0,38.542,38.5712,38.4909,38.5201,1707800.0
2013-10-24 09:30:00,52.85,52.89,52.53,52.56,821700.0,38.5858,38.615,38.3522,38.3741,821700.0
2013-10-24 09:40:00,52.56,52.59,52.33,52.38,697600.0,38.3741,38.396,38.2061,38.2426,697600.0
2013-10-24 09:50:00,52.39,52.4,52.23,52.24,935800.0,38.2499,38.2572,38.1331,38.1404,935800.0
2013-10-24 10:00:00,52.25,52.28,52.11,52.21,776400.0,38.1477,38.1696,38.0455,38.1185,776400.0
2013-10-24 10:10:00,52.21,52.37,52.17,52.36,604300.0,38.1185,38.2353,38.0893,38.228,604300.0
2013-10-24 10:20:00,52.36,52.37,52.18,52.26,368400.0,38.228,38.2353,38.0966,38.155,368400.0
2013-10-24 10:30:00,52.26,52.32,52.22,52.27,225700.0,38.155,38.1988,38.1258,38.1623,225700.0
2013-10-24 10:40:00,52.27,52.3,52.24,52.24,252800.0,38.1623,38.1842,38.1404,38.1404,252800.0
2013-10-24 10:50:00,52.24,52.3,52.21,52.29,358400.0,38.1404,38.1842,38.1185,38.1769,358400.0
2013-10-24 11:00:00,52.29,52.39,52.25,52.38,254200.0,38.1769,38.2499,38.1477,38.2426,254200.0
2013-10-24 11:10:00,52.38,52.39,52.26,52.28,465500.0,38.2426,38.2499,38.155,38.1696,465500.0
2013-10-24 11:20:00,52.28,52.41,52.28,52.4,383700.0,38.1696,38.2645,38.1696,38.2572,383700.0
2013-10-24 11:30:00,52.39,52.42,52.35,52.41,280400.0,38.2499,38.2718,38.2207,38.2645,280400.0
2013-10-24 11:40:00,52.42,52.49,52.41,52.43,404700.0,38.2718,38.323,38.2645,38.2791,404700.0
2013-10-24 11:50:00,52.43,52.48,52.42,52.45,188700.0,38.2791,38.3157,38.2718,38.2937,188700.0
2013-10-24 12:00:00,52.44,52.51,52.42,52.5,348500.0,38.2864,38.3376,38.2718,38.3303,348500.0
2013-10-24 12:10:00,52.5,52.5,52.41,52.43,203100.0,38.3303,38.3303,38.2645,38.2791,203100.0
2013-10-24 12:20:00,52.42,52.45,52.39,52.39,131800.0,38.2718,38.2937,38.2499,38.2499,131800.0
2013-10-24 12:30:00,52.39,52.4,52.27,52.27,254700.0,38.2499,38.2572,38.1623,38.1623,254700.0
2013-10-24 12:40:00,52.28,52.39,52.26,52.39,208800.0,38.1696,38.2499,38.155,38.2499,208800.0
2013-10-24 12:50:00,52.39,52.41,52.35,52.4,301400.0,38.2499,38.2645,38.2207,38.2572,301400.0
2013-10-24 13:00:00,52.4,52.41,52.33,52.34,217000.0,38.2572,38.2645,38.2061,38.2134,217000.0
2013-10-24 13:10:00,52.33,52.37,52.32,52.33,240800.0,38.2061,38.2353,38.1988,38.2061,240800.0
2013-10-24 13:20:00,52.34,52.41,52.34,52.35,523200.0,38.2134,38.2645,38.2134,38.2207,523200.0
2013-10-24 13:30:00,52.36,52.41,52.34,52.38,194300.0,38.228,38.2645,38.2134,38.2426,194300.0
2013-10-24 13:40:00,52.38,52.46,52.38,52.44,244000.0,38.2426,38.301,38.2426,38.2864,244000.0
2013-10-24 13:50:00,52.43,52.45,52.4,52.42,163100.0,38.2791,38.2937,38.2572,38.2718,163100.0
2013-10-24 14:00:00,52.43,52.46,52.4,52.41,165500.0,38.2791,38.301,38.2572,38.2645,165500.0
2013-10-24 14:10:00,52.42,52.42,52.34,52.4,244900.0,38.2718,38.2718,38.2134,38.2572,244900.0
2013-10-24 14:20:00,52.41,52.41,52.33,52.38,367700.0,38.2645,38.2645,38.2061,38.2426,367700.0
2013-10-24 14:30:00,52.38,52.42,52.36,52.41,237800.0,38.2426,38.2718,38.228,38.2645,237800.0
2013-10-24 14:40:00,52.41,52.45,52.4,52.45,208700.0,38.2645,38.2937,38.2572,38.2937,208700.0
2013-10-24 14:50:00,52.44,52.51,52.43,52.5,376900.0,38.2864,38.3376,38.2791,38.3303,376900.0
2013-10-24 15:00:00,52.5,52.56,52.46,52.47,371800.0,38.3303,38.3741,38.301,38.3084,371800.0
2013-10-24 15:10:00,52.46,52.5,52.45,52.49,181900.0,38.301,38.3303,38.2937,38.323,181900.0
2013-10-24 15:20:00,52.48,52.52,52.46,52.5,598000.0,38.3157,38.3449,38.301,38.3303,598000.0
2013-10-24 15:30:00,52.5,52.5,52.42,52.47,524100.0,38.3303,38.3303,38.2718,38.3084,524100.0
2013-10-24 15:40:00,52.47,52.5,52.39,52.47,723200.0,38.3084,38.3303,38.2499,38.3084,723200.0
2013-10-24 15:50:00,52.48,52.53,52.44,52.48,1068100.0,38.3157,38.3522,38.2864,38.3157,1068100.0
2013-10-25 09:30:00,52.1,52.34,52.07,52.28,971400.0,38.0382,38.2134,38.0163,38.1696,971400.0
2013-10-25 09:40:00,52.28,52.42,52.19,52.39,497800.0,38.1696,38.2718,38.1039,38.2499,497800.0
2013-10-25 09:50:00,52.39,52.45,52.29,52.41,552800.0,38.2499,38.2937,38.1769,38.2645,552800.0
2013-10-25 10:00:00,52.4,52.57,52.39,52.53,732400.0,38.2572,38.3814,38.2499,38.3522,732400.0
2013-10-25 10:10:00,52.53,52.56,52.46,52.48,493800.0,38.3522,38.3741,38.301,38.3157,493800.0
2013-10-25 10:20:00,52.49,52.63,52.45,52.53,450800.0,38.323,38.4252,38.2937,38.3522,450800.0
2013-10-25 10:30:00,52.53,52.55,52.42,52.44,377400.0,38.3522,38.3668,38.2718,38.2864,377400.0
2013-10-25 10:40:00,52.44,52.57,52.44,52.52,442000.0,38.2864,38.3814,38.2864,38.3449,442000.0
2013-10-25 10:50:00,52.52,52.55,52.46,52.53,296200.0,38.3449,38.3668,38.301,38.3522,296200.0
2013-10-25 11:00:00,52.54,52.54,52.47,52.47,325200.0,38.3595,38.3595,38.3084,38.3084,325200.0
2013-10-25 11:10:00,52.47,52.55,52.47,52.52,202000.0,38.3084,38.3668,38.3084,38.3449,202000.0
2013-10-25 11:20:00,52.52,52.54,52.49,52.53,294100.0,38.3449,38.3595,38.323,38.3522,294100.0
2013-10-25 11:30:00,52.53,52.59,52.52,52.56,273800.0,38.3522,38.396,38.3449,38.3741,273800.0
2013-10-25 11:40:00,52.56,52.6,52.5,52.51,292500.0,38.3741,38.4033,38.3303,38.3376,292500.0
2013-10-25 11:50:00,52.5,52.56,52.48,52.55,414400.0,38.3303,38.3741,38.3157,38.3668,414400.0
2013-10-25 12:00:00,52.56,52.56,52.53,52.55,201400.0,38.3741,38.3741,38.3522,38.3668,201400.0
2013-10-25 12:10:00,52.54,52.57,52.52,52.56,190600.0,38.3595,38.3814,38.3449,38.3741,190600.0
2013-10-25 12:20:00,52.57,52.65,52.53,52.65,415500.0,38.3814,38.4398,38.3522,38.4398,415500.0
2013-10-25 12:30:00,52.64,52.67,52.61,52.63,269200.0,38.4325,38.4544,38.4106,38.4252,269200.0
2013-10-25 12:40:00,52.64,52.65,52.63,52.64,257500.0,38.4325,38.4398,38.4252,38.4325,257500.0
2013-10-25 12:50:00,52.64,52.73,52.63,52.7,263900.0,38.4325,38.4982,38.4252,38.4763,263900.0
2013-10-25 13:00:00,52.7,52.72,52.66,52.68,197700.0,38.4763,38.4909,38.4471,38.4617,197700.0
2013-10-25 13:10:00,52.68,52.73,52.64,52.7,364300.0,38.4617,38.4982,38.4325,38.4763,364300.0
2013-10-25 13:20:00,52.7,52.71,52.56,52.69,736100.0,38.4763,38.4836,38.3741,38.469,736100.0
2013-10-25 13:30:00,52.69,52.77,52.66,52.76,239200.0,38.469,38.5274,38.4471,38.5201,239200.0
2013-10-25 13:40:00,52.77,52.84,52.73,52.75,384500.0,38.5274,38.5785,38.4982,38.5128,384500.0
2013-10-25 13:50:00,52.75,52.83,52.74,52.83,219200.0,38.5128,38.5712,38.5055,38.5712,219200.0
2013-10-25 14:00:00,52.82,52.91,52.8,52.88,441500.0,38.5639,38.6296,38.5493,38.6077,441500.0
2013-10-25 14:10:00,52.88,52.88,52.82,52.85,367000.0,38.6077,38.6077,38.5639,38.5858,367000.0
2013-10-25 14:20:00,52.85,52.86,52.75,52.77,302300.0,38.5858,38.5931,38.5128,38.5274,302300.0
2013-10-25 14:30:00,52.77,52.81,52.71,52.76,264000.0,38.5274,38.5566,38.4836,38.5201,264000.0
2013-10-25 14:40:00,52.76,52.79,52.73,52.77,188600.0,38.5201,38.542,38.4982,38.5274,188600.0
2013-10-25 14:50:00,52.77,52.82,52.74,52.82,270700.0,38.5274,38.5639,38.5055,38.5639,270700.0
2013-10-25 15:00:00,52.82,52.84,52.77,52.81,337900.0,38.5639,38.5785,38.5274,38.5566,337900.0
2013-10-25 15:10:00,52.81,52.82,52.73,52.74,311700.0,38.5566,38.5639,38.4982,38.5055,311700.0
2013-10-25 15:20:00,52.73,52.77,52.71,52.71,355300.0,38.4982,38.5274,38.4836,38.4836,355300.0
2013-10-25 15:30:00,52.71,52.76,52.7,52.72,449500.0,38.4836,38.5201,38.4763,38.4909,449500.0
2013-10-25 15:40:00,52.72,52.79,52.7,52.77,610000.0,38.4909,38.542,38.4763,38.5274,610000.0
2013-10-25 15:50:00,52.76,52.82,52.73,52.78,1208500.0,38.5201,38.5639,38.4982,38.5347,1208500.0
2013-10-28 09:30:00,52.89,52.93,52.73,52.87,779200.0,38.615,38.6442,38.4982,38.6004,779200.0
2013-10-28 09:40:00,52.87,52.94,52.76,52.85,566200.0,38.6004,38.6515,38.5201,38.5858,566200.0
2013-10-28 09:50:00,52.86,52.86,52.55,52.63,424500.0,38.5931,38.5931,38.3668,38.4252,424500.0
2013-10-28 10:00:00,52.61,52.66,52.53,52.61,378800.0,38.4106,38.4471,38.3522,38.4106,378800.0
2013-10-28 10:10:00,52.61,52.65,52.5,52.62,470700.0,38.4106,38.4398,38.3303,38.4179,470700.0
2013-10-28 10:20:00,52.62,52.73,52.61,52.64,311200.0,38.4179,38.4982,38.4106,38.4325,311200.0
2013-10-28 10:30:00,52.64,52.78,52.64,52.78,313700.0,38.4325,38.5347,38.4325,38.5347,313700.0
2013-10-28 10:40:00,52.78,52.84,52.72,52.83,275500.0,38.5347,38.5785,38.4909,38.5712,275500.0
2013-10-28 10:50:00,52.83,52.84,52.63,52.66,299500.0,38.5712,38.5785,38.4252,38.4471,299500.0
2013-10-28 11:00:00,52.66,52.79,52.63,52.78,252000.0,38.4471,38.542,38.4252,38.5347,252000.0
2013-10-28 11:10:00,52.78,52.88,52.78,52.86,310500.0,38.5347,38.6077,38.5347,38.5931,310500.0
2013-10-28 11:20:00,52.85,52.9,52.78,52.89,246300.0,38.5858,38.6223,38.5347,38.615,246300.0
2013-10-28 11:30:00,52.89,52.9,52.84,52.89,190400.0,38.615,38.6223,38.5785,38.615,190400.0
2013-10-28 11:40:00,52.89,53.05,52.88,53.01,485000.0,38.615,38.7318,38.6077,38.7026,485000.0
2013-10-28 11:50:00,53.01,53.03,52.95,53.02,318700.0,38.7026,38.7172,38.6588,38.7099,318700.0
2013-10-28 12:00:00,53.02,53.05,52.97,53.0,246100.0,38.7099,38.7318,38.6734,38.6953,246100.0
2013-10-28 12:10:00,53.0,53.09,52.99,53.04,368800.0,38.6953,38.761,38.688,38.7245,368800.0
2013-10-28 12:20:00,53.04,53.05,52.98,53.02,164700.0,38.7245,38.7318,38.6807,38.7099,164700.0
2013-10-28 12:30:00,53.02,53.03,53.0,53.03,121600.0,38.7099,38.7172,38.6953,38.7172,121600.0
2013-10-28 12:40:00,53.02,53.05,52.99,53.02,258500.0,38.7099,38.7318,38.688,38.7099,258500.0
2013-10-28 12:50:00,53.03,53.04,52.95,53.01,227800.0,38.7172,38.7245,38.6588,38.7026,227800.0
2013-10-28 13:00:00,53.01,53.01,52.95,52.99,171800.0,38.7026,38.7026,38.6588,38.688,171800.0
2013-10-28 13:10:00,53.0,53.01,52.93,52.95,289500.0,38.6953,38.7026,38.6442,38.6588,289500.0
2013-10-28 13:20:00,52.94,52.97,52.91,52.93,277800.0,38.6515,38.6734,38.6296,38.6442,277800.0
2013-10-28 13:30:00,52.92,52.97,52.91,52.92,127500.0,38.6369,38.6734,38.6296,38.6369,127500.0
2013-10-28 13:40:00,52.92,52.95,52.87,52.88,195800.0,38.6369,38.6588,38.6004,38.6077,195800.0
2013-10-28 13:50:00,52.88,52.88,52.76,52.81,199900.0,38.6077,38.6077,38.5201,38.5566,199900.0
2013-10-28 14:00:00,52.81,52.83,52.78,52.79,214000.0,38.5566,38.5712,38.5347,38.542,214000.0
2013-10-28 14:10:00,52.79,52.8,52.71,52.78,242500.0,38.542,38.5493,38.4836,38.5347,242500.0
2013-10-28 14:20:00,52.78,52.89,52.76,52.86,247200.0,38.5347,38.615,38.5201,38.5931,247200.0
2013-10-28 14:30:00,52.85,52.9,52.82,52.87,161800.0,38.5858,38.6223,38.5639,38.6004,161800.0
2013-10-28 14:40:00,52.87,52.91,52.85,52.87,167300.0,38.6004,38.6296,38.5858,38.6004,167300.0
2013-10-28 14:50:00,52.87,52.9,52.85,52.86,143400.0,38.6004,38.6223,38.5858,38.5931,143400.0
2013-10-28 15:00:00,52.86,52.87,52.81,52.81,284700.0,38.5931,38.6004,38.5566,38.5566,284700.0
2013-10-28 15:10:00,52.81,52.85,52.76,52.78,249600.0,38.5566,38.5858,38.5201,38.5347,249600.0
2013-10-28 15:20:00,52.78,52.82,52.72,52.73,320600.0,38.5347,38.5639,38.4909,38.4982,320600.0
2013-10-28 15:30:00,52.73,52.73,52.68,52.7,598000.0,38.4982,38.4982,38.4617,38.4763,598000.0
2013-10-28 15:40:00,52.71,52.71,52.61,52.62,755800.0,38.4836,38.4836,38.4106,38.4179,755800.0
2013-10-28 15:50:00,52.62,52.72,52.55,52.69,1311400.0,38.4179,38.4909,38.3668,38.469,1311400.0
2013-10-29 09:30:00,52.83,52.99,52.8,52.9,654100.0,38.5712,38.688,38.5493,38.6223,654100.0
2013-10-29 09:40:00,52.9,52.91,52.84,52.88,603400.0,38.6223,38.6296,38.5785,38.6077,603400.0
2013-10-29 09:50:00,52.88,52.92,52.78,52.91,920900.0,38.6077,38.6369,38.5347,38.6296,920900.0
2013-10-29 10:00:00,52.91,52.95,52.81,52.81,529100.0,38.6296,38.6588,38.5566,38.5566,529100.0
2013-10-29 10:10:00,52.81,52.85,52.78,52.81,278200.0,38.5566,38.5858,38.5347,38.5566,278200.0
2013-10-29 10:20:00,52.8,52.82,52.65,52.77,306300.0,38.5493,38.5639,38.4398,38.5274,306300.0
2013-10-29 10:30:00,52.77,52.8,52.66,52.72,283500.0,38.5274,38.5493,38.4471,38.4909,283500.0
2013-10-29 10:40:00,52.72,52.72,52.53,52.67,459700.0,38.4909,38.4909,38.3522,38.4544,459700.0
2013-10-29 10:50:00,52.66,52.7,52.62,52.7,384100.0,38.4471,38.4763,38.4179,38.4763,384100.0
2013-10-29 11:00:00,52.7,52.89,52.69,52.88,348000.0,38.4763,38.615,38.469,38.6077,348000.0
2013-10-29 11:10:00,52.87,52.9,52.82,52.89,348800.0,38.6004,38.6223,38.5639,38.615,348800.0
2013-10-29 11:20:00,52.9,52.96,52.87,52.92,518200.0,38.6223,38.6661,38.6004,38.6369,518200.0
2013-10-29 11:30:00,52.92,52.97,52.89,52.94,433700.0,38.6369,38.6734,38.615,38.6515,433700.0
2013-10-29 11:40:00,52.93,52.94,52.83,52.85,214900.0,38.6442,38.6515,38.5712,38.5858,214900.0
2013-10-29 11:50:00,52.85,52.87,52.76,52.79,229300.0,38.5858,38.6004,38.5201,38.542,229300.0
2013-10-29 12:00:00,52.8,52.85,52.78,52.81,116700.0,38.5493,38.5858,38.5347,38.5566,116700.0
2013-10-29 12:10:00,52.82,52.89,52.77,52.88,169300.0,38.5639,38.615,38.5274,38.6077,169300.0
2013-10-29 12:20:00,52.87,52.88,52.83,52.83,265400.0,38.6004,38.6077,38.5712,38.5712,265400.0
2013-10-29 12:30:00,52.83,52.84,52.78,52.81,149500.0,38.5712,38.5785,38.5347,38.5566,149500.0
2013-10-29 12:40:00,52.81,52.82,52.78,52.79,161500.0,38.5566,38.5639,38.5347,38.542,161500.0
2013-10-29 12:50:00,52.8,52.82,52.75,52.78,161300.0,38.5493,38.5639,38.5128,38.5347,161300.0
2013-10-29 13:00:00,52.78,52.91,52.78,52.9,209700.0,38.5347,38.6296,38.5347,38.6223,209700.0
2013-10-29 13:10:00,52.91,52.91,52.86,52.86,171100.0,38.6296,38.6296,38.5931,38.5931,171100.0
2013-10-29 13:20:00,52.87,52.87,52.32,52.35,2947100.0,38.6004,38.6004,38.1988,38.2207,2947100.0
2013-10-29 13:30:00,52.35,52.56,52.26,52.47,1761200.0,38.2207,38.3741,38.155,38.3084,1761200.0
2013-10-29 13:40:00,52.47,52.49,52.25,52.27,704700.0,38.3084,38.323,38.1477,38.1623,704700.0
2013-10-29 13:50:00,52.27,52.5,52.25,52.48,541700.0,38.1623,38.3303,38.1477,38.3157,541700.0
2013-10-29 14:00:00,52.48,52.58,52.43,52.57,731500.0,38.3157,38.3887,38.2791,38.3814,731500.0
2013-10-29 14:10:00,52.57,52.59,52.48,52.48,420700.0,38.3814,38.396,38.3157,38.3157,420700.0
2013-10-29 14:20:00,52.48,52.51,52.46,52.48,398900.0,38.3157,38.3376,38.301,38.3157,398900.0
2013-10-29 14:30:00,52.48,52.57,52.48,52.53,308600.0,38.3157,38.3814,38.3157,38.3522,308600.0
2013-10-29 14:40:00,52.54,52.56,52.51,52.55,211500.0,38.3595,38.3741,38.3376,38.3668,211500.0
2013-10-29 14:50:00,52.55,52.57,52.39,52.43,779500.0,38.3668,38.3814,38.2499,38.2791,779500.0
2013-10-29 15:00:00,52.43,52.43,52.35,52.37,343300.0,38.2791,38.2791,38.2207,38.2353,343300.0
2013-10-29 15:10:00,52.36,52.43,52.35,52.38,291800.0,38.228,38.2791,38.2207,38.2426,291800.0
2013-10-29 15:20:00,52.38,52.47,52.33,52.47,580400.0,38.2426,38.3084,38.2061,38.3084,580400.0
2013-10-29 15:30:00,52.48,52.56,52.44,52.55,542900.0,38.3157,38.3741,38.2864,38.3668,542900.0
2013-10-29 15:40:00,52.56,52.59,52.51,52.59,644700.0,38.3741,38.396,38.3376,38.396,644700.0
2013-10-29 15:50:00,52.59,52.79,52.58,52.74,2042200.0,38.396,38.542,38.3887,38.5055,2042200.0
2013-10-30 09:30:00,52.99,53.08,52.81,52.89,920600.0,38.688,38.7537,38.5566,38.615,920600.0
2013-10-30 09:40:00,52.88,53.0,52.78,52.81,629800.0,38.6077,38.6953,38.5347,38.5566,629800.0
2013-10-30 09:50:00,52.82,52.98,52.79,52.9,557800.0,38.5639,38.6807,38.542,38.6223,557800.0
2013-10-30 10:00:00,52.89,53.01,52.84,52.95,369500.0,38.615,38.7026,38.5785,38.6588,369500.0
2013-10-30 10:10:00,52.94,53.01,52.89,52.97,271200.0,38.6515,38.7026,38.615,38.6734,271200.0
2013-10-30 10:20:00,52.97,53.08,52.95,53.07,284900.0,38.6734,38.7537,38.6588,38.7464,284900.0
2013-10-30 10:30:00,53.07,53.08,52.99,53.02,267400.0,38.7464,38.7537,38.688,38.7099,267400.0
2013-10-30 10:40:00,53.01,53.08,53.01,53.08,383300.0,38.7026,38.7537,38.7026,38.7537,383300.0
2013-10-30 10:50:00,53.08,53.24,53.05,53.06,487200.0,38.7537,38.8705,38.7318,38.7391,487200.0
2013-10-30 11:00:00,53.05,53.09,53.01,53.06,242300.0,38.7318,38.761,38.7026,38.7391,242300.0
2013-10-30 11:10:00,53.06,53.08,52.85,52.86,222600.0,38.7391,38.7537,38.5858,38.5931,222600.0
2013-10-30 11:20:00,52.85,52.89,52.78,52.84,297200.0,38.5858,38.615,38.5347,38.5785,297200.0
2013-10-30 11:30:00,52.84,52.85,52.68,52.72,373300.0,38.5785,38.5858,38.4617,38.4909,373300.0
2013-10-30 11:40:00,52.71,52.8,52.71,52.77,194100.0,38.4836,38.5493,38.4836,38.5274,194100.0
2013-10-30 11:50:00,52.77,52.81,52.75,52.8,115500.0,38.5274,38.5566,38.5128,38.5493,115500.0
2013-10-30 12:00:00,52.8,52.87,52.77,52.83,156100.0,38.5493,38.6004,38.5274,38.5712,156100.0
2013-10-30 12:10:00,52.83,52.84,52.79,52.81,103700.0,38.5712,38.5785,38.542,38.5566,103700.0
2013-10-30 12:20:00,52.82,52.84,52.75,52.76,134800.0,38.5639,38.5785,38.5128,38.5201,134800.0
2013-10-30 12:30:00,52.75,52.87,52.75,52.82,84400.0,38.5128,38.6004,38.5128,38.5639,84400.0
2013-10-30 12:40:00,52.81,52.88,52.8,52.87,99800.0,38.5566,38.6077,38.5493,38.6004,99800.0
2013-10-30 12:50:00,52.87,52.89,52.84,52.89,135900.0,38.6004,38.615,38.5785,38.615,135900.0
2013-10-30 13:00:00,52.89,52.91,52.85,52.88,188400.0,38.615,38.6296,38.5858,38.6077,188400.0
2013-10-30 13:10:00,52.88,52.93,52.87,52.9,136800.0,38.6077,38.6442,38.6004,38.6223,136800.0
2013-10-30 13:20:00,52.9,52.9,52.83,52.83,259500.0,38.6223,38.6223,38.5712,38.5712,259500.0
2013-10-30 13:30:00,52.83,52.84,52.78,52.84,150500.0,38.5712,38.5785,38.5347,38.5785,150500.0
2013-10-30 13:40:00,52.83,52.84,52.7,52.71,252600.0,38.5712,38.5785,38.4763,38.4836,252600.0
2013-10-30 13:50:00,52.71,52.88,52.71,52.87,260400.0,38.4836,38.6077,38.4836,38.6004,260400.0
2013-10-30 14:00:00,52.87,53.0,52.77,52.82,613600.0,38.6004,38.6953,38.5274,38.5639,613600.0
2013-10-30 14:10:00,52.82,52.95,52.57,52.62,701800.0,38.5639,38.6588,38.3814,38.4179,701800.0
2013-10-30 14:20:00,52.61,52.76,52.55,52.57,744700.0,38.4106,38.5201,38.3668,38.3814,744700.0
2013-10-30 14:30:00,52.56,52.66,52.5,52.58,683900.0,38.3741,38.4471,38.3303,38.3887,683900.0
2013-10-30 14:40:00,52.59,52.69,52.51,52.61,370300.0,38.396,38.469,38.3376,38.4106,370300.0
2013-10-30 14:50:00,52.61,52.79,52.53,52.74,381500.0,38.4106,38.542,38.3522,38.5055,381500.0
2013-10-30 15:00:00,52.75,52.88,52.7,52.74,418800.0,38.5128,38.6077,38.4763,38.5055,418800.0
2013-10-30 15:10:00,52.74,52.75,52.67,52.68,293600.0,38.5055,38.5128,38.4544,38.4617,293600.0
2013-10-30 15:20:00,52.69,52.73,52.63,52.67,427100.0,38.469,38.4982,38.4252,38.4544,427100.0
2013-10-30 15:30:00,52.67,52.7,52.61,52.68,648000.0,38.4544,38.4763,38.4106,38.4617,648000.0
2013-10-30 15:40:00,52.67,52.68,52.61,52.63,603800.0,38.4544,38.4617,38.4106,38.4252,603800.0
2013-10-30 15:50:00,52.63,52.65,52.57,52.62,1024600.0,38.4252,38.4398,38.3814,38.4179,1024600.0
2013-10-31 09:30:00,52.65,52.71,52.25,52.41,789600.0,38.4398,38.4836,38.1477,38.2645,789600.0
2013-10-31 09:40:00,52.41,52.64,52.4,52.5,600300.0,38.2645,38.4325,38.2572,38.3303,600300.0
2013-10-31 09:50:00,52.5,52.55,52.32,52.37,499400.0,38.3303,38.3668,38.1988,38.2353,499400.0
2013-10-31 10:00:00,52.37,52.41,52.22,52.26,455100.0,38.2353,38.2645,38.1258,38.155,455100.0
2013-10-31 10:10:00,52.26,52.27,52.0,52.04,1034000.0,38.155,38.1623,37.9652,37.9944,1034000.0
2013-10-31 10:20:00,52.05,52.18,52.04,52.14,460100.0,38.0017,38.0966,37.9944,38.0674,460100.0
2013-10-31 10:30:00,52.13,52.26,52.06,52.08,433300.0,38.0601,38.155,38.009,38.0236,433300.0
2013-10-31 10:40:00,52.08,52.12,52.03,52.07,327200.0,38.0236,38.0528,37.9871,38.0163,327200.0
2013-10-31 10:50:00,52.06,52.15,52.01,52.05,406500.0,38.009,38.0747,37.9725,38.0017,406500.0
2013-10-31 11:00:00,52.06,52.14,51.97,51.98,467200.0,38.009,38.0674,37.9433,37.9506,467200.0
2013-10-31 11:10:00,51.98,52.11,51.98,52.08,531800.0,37.9506,38.0455,37.9506,38.0236,531800.0
2013-10-31 11:20:00,52.08,52.13,51.95,52.12,489500.0,38.0236,38.0601,37.9287,38.0528,489500.0
2013-10-31 11:30:00,52.12,52.22,52.1,52.2,331700.0,38.0528,38.1258,38.0382,38.1112,331700.0
2013-10-31 11:40:00,52.2,52.22,52.1,52.15,391200.0,38.1112,38.1258,38.0382,38.0747,391200.0
2013-10-31 11:50:00,52.15,52.16,52.08,52.14,284600.0,38.0747,38.082,38.0236,38.0674,284600.0
2013-10-31 12:00:00,52.13,52.2,52.1,52.18,311500.0,38.0601,38.1112,38.0382,38.0966,311500.0
2013-10-31 12:10:00,52.19,52.22,52.16,52.21,311000.0,38.1039,38.1258,38.082,38.1185,311000.0
2013-10-31 12:20:00,52.21,52.23,52.17,52.2,277000.0,38.1185,38.1331,38.0893,38.1112,277000.0
2013-10-31 12:30:00,52.21,52.26,52.18,52.2,145200.0,38.1185,38.155,38.0966,38.1112,145200.0
2013-10-31 12:40:00,52.2,52.2,52.06,52.07,215800.0,38.1112,38.1112,38.009,38.0163,215800.0
2013-10-31 12:50:00,52.07,52.09,52.01,52.07,211700.0,38.0163,38.0309,37.9725,38.0163,211700.0
2013-10-31 13:00:00,52.07,52.08,51.98,51.99,155300.0,38.0163,38.0236,37.9506,37.9579,155300.0
2013-10-31 13:10:00,51.98,52.02,51.96,52.01,226300.0,37.9506,37.9798,37.936,37.9725,226300.0
2013-10-31 13:20:00,52.01,52.1,51.97,52.07,356600.0,37.9725,38.0382,37.9433,38.0163,356600.0
2013-10-31 13:30:00,52.07,52.1,51.97,51.99,430900.0,38.0163,38.0382,37.9433,37.9579,430900.0
2013-10-31 13:40:00,51.99,52.04,51.86,51.89,636100.0,37.9579,37.9944,37.863,37.8849,636100.0
2013-10-31 13:50:00,51.89,51.9,51.77,51.87,534600.0,37.8849,37.8922,37.7973,37.8703,534600.0
2013-10-31 14:00:00,51.88,51.93,51.83,51.87,565300.0,37.8776,37.9141,37.8411,37.8703,565300.0
2013-10-31 14:10:00,51.88,52.03,51.87,52.01,340900.0,37.8776,37.9871,37.8703,37.9725,340900.0
2013-10-31 14:20:00,52.0,52.05,51.91,51.91,537100.0,37.9652,38.0017,37.8995,37.8995,537100.0
2013-10-31 14:30:00,51.91,51.94,51.81,51.86,567400.0,37.8995,37.9214,37.8265,37.863,567400.0
2013-10-31 14:40:00,51.86,51.91,51.78,51.79,435500.0,37.863,37.8995,37.8046,37.8119,435500.0
2013-10-31 14:50:00,51.79,51.81,51.74,51.77,810300.0,37.8119,37.8265,37.7754,37.7973,810300.0
2013-10-31 15:00:00,51.77,51.81,51.7,51.72,662000.0,37.7973,37.8265,37.7462,37.7608,662000.0
2013-10-31 15:10:00,51.72,51.77,51.7,51.73,669500.0,37.7608,37.7973,37.7462,37.7681,669500.0
2013-10-31 15:20:00,51.74,51.77,51.71,51.71,445100.0,37.7754,37.7973,37.7535,37.7535,445100.0
2013-10-31 15:30:00,51.71,51.79,51.68,51.72,892500.0,37.7535,37.8119,37.7316,37.7608,892500.0
2013-10-31 15:40:00,51.72,51.75,51.68,51.73,745400.0,37.7608,37.7827,37.7316,37.7681,745400.0
2013-10-31 15:50:00,51.73,51.73,51.55,51.57,2189300.0,37.7681,37.7681,37.6367,37.6513,2189300.0
2013-11-01 09:30:00,51.45,51.63,51.3,51.57,1052900.0,37.5636,37.6951,37.4541,37.6513,1052900.0
2013-11-01 09:40:00,51.56,51.69,51.55,51.61,479800.0,37.644,37.7389,37.6367,37.6805,479800.0
2013-11-01 09:50:00,51.61,51.7,51.57,51.68,579800.0,37.6805,37.7462,37.6513,37.7316,579800.0
2013-11-01 10:00:00,51.7,52.0,51.65,51.96,863300.0,37.7462,37.9652,37.7097,37.936,863300.0
2013-11-01 10:10:00,51.97,51.98,51.85,51.96,612700.0,37.9433,37.9506,37.8557,37.936,612700.0
2013-11-01 10:20:00,51.96,52.08,51.9,51.95,950000.0,37.936,38.0236,37.8922,37.9287,950000.0
2013-11-01 10:30:00,51.95,52.11,51.94,52.06,718300.0,37.9287,38.0455,37.9214,38.009,718300.0
2013-11-01 10:40:00,52.06,52.24,52.02,52.16,546500.0,38.009,38.1404,37.9798,38.082,546500.0
2013-11-01 10:50:00,52.16,52.3,52.15,52.27,504600.0,38.082,38.1842,38.0747,38.1623,504600.0
2013-11-01 11:00:00,52.26,52.29,52.11,52.13,799900.0,38.155,38.1769,38.0455,38.0601,799900.0
2013-11-01 11:10:00,52.12,52.15,52.01,52.1,635900.0,38.0528,38.0747,37.9725,38.0382,635900.0
2013-11-01 11:20:00,52.1,52.21,52.07,52.13,521500.0,38.0382,38.1185,38.0163,38.0601,521500.0
2013-11-01 11:30:00,52.13,52.24,52.04,52.08,380600.0,38.0601,38.1404,37.9944,38.0236,380600.0
2013-11-01 11:40:00,52.08,52.08,52.01,52.05,262000.0,38.0236,38.0236,37.9725,38.0017,262000.0
2013-11-01 11:50:00,52.05,52.11,51.99,52.02,595400.0,38.0017,38.0455,37.9579,37.9798,595400.0
2013-11-01 12:00:00,52.02,52.09,52.01,52.08,463400.0,37.9798,38.0309,37.9725,38.0236,463400.0
2013-11-01 12:10:00,52.09,52.12,52.01,52.04,211700.0,38.0309,38.0528,37.9725,37.9944,211700.0
2013-11-01 12:20:00,52.05,52.18,52.04,52.13,277100.0,38.0017,38.0966,37.9944,38.0601,277100.0
2013-11-01 12:30:00,52.12,52.17,52.08,52.16,221000.0,38.0528,38.0893,38.0236,38.082,221000.0
2013-11-01 12:40:00,52.16,52.2,52.13,52.15,242000.0,38.082,38.1112,38.0601,38.0747,242000.0
2013-11-01 12:50:00,52.15,52.2,52.12,52.18,455200.0,38.0747,38.1112,38.0528,38.0966,455200.0
2013-11-01 13:00:00,52.18,52.19,52.08,52.11,288000.0,38.0966,38.1039,38.0236,38.0455,288000.0
2013-11-01 13:10:00,52.11,52.14,52.1,52.1,128300.0,38.0455,38.0674,38.0382,38.0382,128300.0
2013-11-01 13:20:00,52.1,52.2,52.08,52.2,475700.0,38.0382,38.1112,38.0236,38.1112,475700.0
2013-11-01 13:30:00,52.2,52.29,52.16,52.28,358800.0,38.1112,38.1769,38.082,38.1696,358800.0
2013-11-01 13:40:00,52.28,52.37,52.22,52.37,392400.0,38.1696,38.2353,38.1258,38.2353,392400.0
2013-11-01 13:50:00,52.36,52.49,52.31,52.39,571500.0,38.228,38.323,38.1915,38.2499,571500.0
2013-11-01 14:00:00,52.39,52.43,52.35,52.38,367800.0,38.2499,38.2791,38.2207,38.2426,367800.0
2013-11-01 14:10:00,52.39,52.41,52.32,52.37,259900.0,38.2499,38.2645,38.1988,38.2353,259900.0
2013-11-01 14:20:00,52.38,52.38,52.28,52.28,202500.0,38.2426,38.2426,38.1696,38.1696,202500.0
2013-11-01 14:30:00,52.28,52.32,52.21,52.32,1031800.0,38.1696,38.1988,38.1185,38.1988,1031800.0
2013-11-01 14:40:00,52.32,52.43,52.29,52.42,400700.0,38.1988,38.2791,38.1769,38.2718,400700.0
2013-11-01 14:50:00,52.42,52.57,52.41,52.55,1047000.0,38.2718,38.3814,38.2645,38.3668,1047000.0
2013-11-01 15:00:00,52.55,52.56,52.45,52.49,813100.0,38.3668,38.3741,38.2937,38.323,813100.0
2013-11-01 15:10:00,52.48,52.71,52.48,52.63,803300.0,38.3157,38.4836,38.3157,38.4252,803300.0
2013-11-01 15:20:00,52.63,52.66,52.54,52.62,549600.0,38.4252,38.4471,38.3595,38.4179,549600.0
2013-11-01 15:30:00,52.61,52.67,52.58,52.59,967100.0,38.4106,38.4544,38.3887,38.396,967100.0
2013-11-01 15:40:00,52.6,52.7,52.59,52.61,1192500.0,38.4033,38.4763,38.396,38.4106,1192500.0
2013-11-01 15:50:00,52.61,52.62,52.48,52.53,2455600.0,38.4106,38.4179,38.3157,38.3522,2455600.0
2013-11-04 09:30:00,52.74,52.76,52.38,52.4,865500.0,38.5055,38.5201,38.2426,38.2572,865500.0
2013-11-04 09:40:00,52.39,52.53,52.39,52.49,460400.0,38.2499,38.3522,38.2499,38.323,460400.0
2013-11-04 09:50:00,52.49,52.52,52.3,52.34,593000.0,38.323,38.3449,38.1842,38.2134,593000.0
2013-11-04 10:00:00,52.34,52.39,52.29,52.29,473500.0,38.2134,38.2499,38.1769,38.1769,473500.0
2013-11-04 10:10:00,52.29,52.45,52.26,52.45,504500.0,38.1769,38.2937,38.155,38.2937,504500.0
2013-11-04 10:20:00,52.45,52.5,52.35,52.37,512300.0,38.2937,38.3303,38.2207,38.2353,512300.0
2013-11-04 10:30:00,52.38,52.51,52.35,52.48,477000.0,38.2426,38.3376,38.2207,38.3157,477000.0
2013-11-04 10:40:00,52.48,52.55,52.39,52.52,929800.0,38.3157,38.3668,38.2499,38.3449,929800.0
2013-11-04 10:50:00,52.52,52.54,52.4,52.43,708000.0,38.3449,38.3595,38.2572,38.2791,708000.0
2013-11-04 11:00:00,52.43,52.46,52.38,52.42,269100.0,38.2791,38.301,38.2426,38.2718,269100.0
2013-11-04 11:10:00,52.43,52.46,52.39,52.44,356000.0,38.2791,38.301,38.2499,38.2864,356000.0
2013-11-04 11:20:00,52.44,52.44,52.38,52.4,247900.0,38.2864,38.2864,38.2426,38.2572,247900.0
2013-11-04 11:30:00,52.4,52.4,52.3,52.35,324100.0,38.2572,38.2572,38.1842,38.2207,324100.0
2013-11-04 11:40:00,52.35,52.36,52.28,52.31,415500.0,38.2207,38.228,38.1696,38.1915,415500.0
2013-11-04 11:50:00,52.32,52.34,52.27,52.32,446300.0,38.1988,38.2134,38.1623,38.1988,446300.0
2013-11-04 12:00:00,52.32,52.36,52.29,52.35,203400.0,38.1988,38.228,38.1769,38.2207,203400.0
2013-11-04 12:10:00,52.35,52.36,52.28,52.35,129000.0,38.2207,38.228,38.1696,38.2207,129000.0
2013-11-04 12:20:00,52.35,52.38,52.29,52.3,191900.0,38.2207,38.2426,38.1769,38.1842,191900.0
2013-11-04 12:30:00,52.3,52.33,52.25,52.28,211500.0,38.1842,38.2061,38.1477,38.1696,211500.0
2013-11-04 12:40:00,52.29,52.31,52.26,52.29,175100.0,38.1769,38.1915,38.155,38.1769,175100.0
2013-11-04 12:50:00,52.3,52.33,52.28,52.29,92600.0,38.1842,38.2061,38.1696,38.1769,92600.0
2013-11-04 13:00:00,52.29,52.36,52.28,52.33,312000.0,38.1769,38.228,38.1696,38.2061,312000.0
2013-11-04 13:10:00,52.33,52.35,52.28,52.29,115400.0,38.2061,38.2207,38.1696,38.1769,115400.0
2013-11-04 13:20:00,52.3,52.35,52.27,52.33,214000.0,38.1842,38.2207,38.1623,38.2061,214000.0
2013-11-04 13:30:00,52.32,52.35,52.26,52.27,131500.0,38.1988,38.2207,38.155,38.1623,131500.0
2013-11-04 13:40:00,52.26,52.28,52.23,52.24,156600.0,38.155,38.1696,38.1331,38.1404,156600.0
2013-11-04 13:50:00,52.24,52.25,52.17,52.18,287800.0,38.1404,38.1477,38.0893,38.0966,287800.0
2013-11-04 14:00:00,52.18,52.25,52.17,52.23,257000.0,38.0966,38.1477,38.0893,38.1331,257000.0
2013-11-04 14:10:00,52.24,52.24,52.14,52.15,302600.0,38.1404,38.1404,38.0674,38.0747,302600.0
2013-11-04 14:20:00,52.16,52.16,52.12,52.14,152900.0,38.082,38.082,38.0528,38.0674,152900.0
2013-11-04 14:30:00,52.15,52.19,52.14,52.18,247600.0,38.0747,38.1039,38.0674,38.0966,247600.0
2013-11-04 14:40:00,52.17,52.19,52.13,52.16,393300.0,38.0893,38.1039,38.0601,38.082,393300.0
2013-11-04 14:50:00,52.15,52.19,52.08,52.1,313700.0,38.0747,38.1039,38.0236,38.0382,313700.0
2013-11-04 15:00:00,52.09,52.13,52.05,52.05,316700.0,38.0309,38.0601,38.0017,38.0017,316700.0
2013-11-04 15:10:00,52.06,52.09,52.03,52.05,402000.0,38.009,38.0309,37.9871,38.0017,402000.0
2013-11-04 15:20:00,52.04,52.07,52.0,52.04,527200.0,37.9944,38.0163,37.9652,37.9944,527200.0
2013-11-04 15:30:00,52.03,52.09,52.02,52.05,536100.0,37.9871,38.0309,37.9798,38.0017,536100.0
2013-11-04 15:40:00,52.05,52.09,52.0,52.0,601600.0,38.0017,38.0309,37.9652,37.9652,601600.0
2013-11-04 15:50:00,52.0,52.1,52.0,52.05,1097000.0,37.9652,38.0382,37.9652,38.0017,1097000.0
2013-11-05 09:30:00,51.92,52.1,51.73,51.96,980200.0,37.9068,38.0382,37.7681,37.936,980200.0
2013-11-05 09:40:00,51.96,52.05,51.91,51.97,593500.0,37.936,38.0017,37.8995,37.9433,593500.0
2013-11-05 09:50:00,51.97,52.0,51.87,51.87,413800.0,37.9433,37.9652,37.8703,37.8703,413800.0
2013-11-05 10:00:00,51.87,51.95,51.8,51.89,458800.0,37.8703,37.9287,37.8192,37.8849,458800.0
2013-11-05 10:10:00,51.89,51.93,51.81,51.81,496200.0,37.8849,37.9141,37.8265,37.8265,496200.0
2013-11-05 10:20:00,51.81,51.85,51.77,51.78,427600.0,37.8265,37.8557,37.7973,37.8046,427600.0
2013-11-05 10:30:00,51.77,51.79,51.66,51.78,395300.0,37.7973,37.8119,37.717,37.8046,395300.0
2013-11-05 10:40:00,51.79,51.91,51.78,51.89,241400.0,37.8119,37.8995,37.8046,37.8849,241400.0
2013-11-05 10:50:00,51.89,52.0,51.89,51.95,335300.0,37.8849,37.9652,37.8849,37.9287,335300.0
2013-11-05 11:00:00,51.96,52.04,51.94,51.99,191500.0,37.936,37.9944,37.9214,37.9579,191500.0
2013-11-05 11:10:00,51.99,52.01,51.89,51.96,247000.0,37.9579,37.9725,37.8849,37.936,247000.0
2013-11-05 11:20:00,51.95,51.99,51.9,51.91,188200.0,37.9287,37.9579,37.8922,37.8995,188200.0
2013-11-05 11:30:00,51.91,51.91,51.83,51.89,232700.0,37.8995,37.8995,37.8411,37.8849,232700.0
2013-11-05 11:40:00,51.89,51.97,51.88,51.96,194300.0,37.8849,37.9433,37.8776,37.936,194300.0
2013-11-05 11:50:00,51.96,52.0,51.92,51.96,144000.0,37.936,37.9652,37.9068,37.936,144000.0
2013-11-05 12:00:00,51.97,51.98,51.9,51.93,186700.0,37.9433,37.9506,37.8922,37.9141,186700.0
2013-11-05 12:10:00,51.93,51.97,51.9,51.96,186600.0,37.9141,37.9433,37.8922,37.936,186600.0
2013-11-05 12:20:00,51.97,52.11,51.97,52.11,331700.0,37.9433,38.0455,37.9433,38.0455,331700.0
2013-11-05 12:30:00,52.11,52.13,52.02,52.03,567200.0,38.0455,38.0601,37.9798,37.9871,567200.0
2013-11-05 12:40:00,52.04,52.04,51.93,51.97,171100.0,37.9944,37.9944,37.9141,37.9433,171100.0
2013-11-05 12:50:00,51.97,52.03,51.97,52.0,102900.0,37.9433,37.9871,37.9433,37.9652,102900.0
2013-11-05 13:00:00,52.0,52.03,51.98,51.98,93200.0,37.9652,37.9871,37.9506,37.9506,93200.0
2013-11-05 13:10:00,51.98,52.01,51.98,51.98,150700.0,37.9506,37.9725,37.9506,37.9506,150700.0
2013-11-05 13:20:00,51.98,51.99,51.93,51.94,111200.0,37.9506,37.9579,37.9141,37.9214,111200.0
2013-11-05 13:30:00,51.95,51.97,51.91,51.93,194400.0,37.9287,37.9433,37.8995,37.9141,194400.0
2013-11-05 13:40:00,51.94,51.97,51.93,51.95,111800.0,37.9214,37.9433,37.9141,37.9287,111800.0
2013-11-05 13:50:00,51.95,51.95,51.9,51.91,416200.0,37.9287,37.9287,37.8922,37.8995,416200.0
2013-11-05 14:00:00,51.91,51.96,51.9,51.94,273600.0,37.8995,37.936,37.8922,37.9214,273600.0
2013-11-05 14:10:00,51.95,51.99,51.95,51.98,145300.0,37.9287,37.9579,37.9287,37.9506,145300.0
2013-11-05 14:20:00,51.99,52.04,51.97,52.02,236300.0,37.9579,37.9944,37.9433,37.9798,236300.0
2013-11-05 14:30:00,52.02,52.1,52.02,52.09,337600.0,37.9798,38.0382,37.9798,38.0309,337600.0
2013-11-05 14:40:00,52.09,52.11,52.04,52.06,201900.0,38.0309,38.0455,37.9944,38.009,201900.0
2013-11-05 14:50:00,52.05,52.06,51.97,52.0,285600.0,38.0017,38.009,37.9433,37.9652,285600.0
2013-11-05 15:00:00,52.0,52.02,51.98,52.0,180100.0,37.9652,37.9798,37.9506,37.9652,180100.0
2013-11-05 15:10:00,52.0,52.03,51.95,52.02,302300.0,37.9652,37.9871,37.9287,37.9798,302300.0
2013-11-05 15:20:00,52.02,52.04,51.98,51.99,300600.0,37.9798,37.9944,37.9506,37.9579,300600.0
2013-11-05 15:30:00,51.99,52.04,51.98,52.0,523100.0,37.9579,37.9944,37.9506,37.9652,523100.0
2013-11-05 15:40:00,52.0,52.02,51.95,52.02,870400.0,37.9652,37.9798,37.9287,37.9798,870400.0
2013-11-05 15:50:00,52.02,52.02,51.93,51.95,968400.0,37.9798,37.9798,37.9141,37.9287,968400.0
2013-11-06 09:30:00,52.26,52.34,52.0,52.07,498100.0,38.155,38.2134,37.9652,38.0163,498100.0
2013-11-06 09:40:00,52.06,52.1,51.99,52.06,820500.0,38.009,38.0382,37.9579,38.009,820500.0
2013-11-06 09:50:00,52.06,52.18,52.02,52.09,649100.0,38.009,38.0966,37.9798,38.0309,649100.0
2013-11-06 10:00:00,52.1,52.16,52.04,52.06,469800.0,38.0382,38.082,37.9944,38.009,469800.0
2013-11-06 10:10:00,52.05,52.06,51.83,51.93,606700.0,38.0017,38.009,37.8411,37.9141,606700.0
2013-11-06 10:20:00,51.92,52.03,51.92,52.0,714000.0,37.9068,37.9871,37.9068,37.9652,714000.0
2013-11-06 10:30:00,52.0,52.04,51.94,52.0,566600.0,37.9652,37.9944,37.9214,37.9652,566600.0
2013-11-06 10:40:00,52.0,52.07,51.95,52.05,217400.0,37.9652,38.0163,37.9287,38.0017,217400.0
2013-11-06 10:50:00,52.05,52.08,52.01,52.05,284200.0,38.0017,38.0236,37.9725,38.0017,284200.0
2013-11-06 11:00:00,52.03,52.03,51.9,51.99,413200.0,37.9871,37.9871,37.8922,37.9579,413200.0
2013-11-06 11:10:00,51.98,52.01,51.96,51.98,169400.0,37.9506,37.9725,37.936,37.9506,169400.0
2013-11-06 11:20:00,51.98,52.07,51.98,52.07,240000.0,37.9506,38.0163,37.9506,38.0163,240000.0
2013-11-06 11:30:00,52.07,52.07,52.01,52.05,215300.0,38.0163,38.0163,37.9725,38.0017,215300.0
2013-11-06 11:40:00,52.05,52.07,52.03,52.05,161300.0,38.0017,38.0163,37.9871,38.0017,161300.0
2013-11-06 11:50:00,52.04,52.07,51.9,51.91,368600.0,37.9944,38.0163,37.8922,37.8995,368600.0
2013-11-06 12:00:00,51.9,52.01,51.9,51.94,142900.0,37.8922,37.9725,37.8922,37.9214,142900.0
2013-11-06 12:10:00,51.95,51.98,51.94,51.98,134100.0,37.9287,37.9506,37.9214,37.9506,134100.0
2013-11-06 12:20:00,51.97,52.0,51.96,52.0,103100.0,37.9433,37.9652,37.936,37.9652,103100.0
2013-11-06 12:30:00,51.99,52.05,51.98,52.04,151400.0,37.9579,38.0017,37.9506,37.9944,151400.0
2013-11-06 12:40:00,52.03,52.07,52.0,52.0,150700.0,37.9871,38.0163,37.9652,37.9652,150700.0
2013-11-06 12:50:00,52.01,52.07,51.98,52.01,140200.0,37.9725,38.0163,37.9506,37.9725,140200.0
2013-11-06 13:00:00,52.02,52.05,51.91,52.03,401100.0,37.9798,38.0017,37.8995,37.9871,401100.0
2013-11-06 13:10:00,52.04,52.07,51.96,51.97,599200.0,37.9944,38.0163,37.936,37.9433,599200.0
2013-11-06 13:20:00,51.97,52.06,51.97,52.04,319000.0,37.9433,38.009,37.9433,37.9944,319000.0
2013-11-06 13:30:00,52.05,52.13,52.05,52.08,232500.0,38.0017,38.0601,38.0017,38.0236,232500.0
2013-11-06 13:40:00,52.08,52.1,52.03,52.04,123900.0,38.0236,38.0382,37.9871,37.9944,123900.0
2013-11-06 13:50:00,52.04,52.08,52.02,52.07,174200.0,37.9944,38.0236,37.9798,38.0163,174200.0
2013-11-06 14:00:00,52.08,52.1,52.04,52.07,203000.0,38.0236,38.0382,37.9944,38.0163,203000.0
2013-11-06 14:10:00,52.06,52.07,52.02,52.02,128700.0,38.009,38.0163,37.9798,37.9798,128700.0
2013-11-06 14:20:00,52.03,52.04,51.98,52.04,195300.0,37.9871,37.9944,37.9506,37.9944,195300.0
2013-11-06 14:30:00,52.03,52.06,52.03,52.06,134000.0,37.9871,38.009,37.9871,38.009,134000.0
2013-11-06 14:40:00,52.06,52.08,52.04,52.07,124000.0,38.009,38.0236,37.9944,38.0163,124000.0
2013-11-06 14:50:00,52.08,52.1,52.05,52.08,143600.0,38.0236,38.0382,38.0017,38.0236,143600.0
2013-11-06 15:00:00,52.08,52.11,52.06,52.09,272700.0,38.0236,38.0455,38.009,38.0309,272700.0
2013-11-06 15:10:00,52.09,52.12,52.06,52.09,186100.0,38.0309,38.0528,38.009,38.0309,186100.0
2013-11-06 15:20:00,52.1,52.1,52.04,52.04,203400.0,38.0382,38.0382,37.9944,37.9944,203400.0
2013-11-06 15:30:00,52.04,52.06,51.97,52.0,307400.0,37.9944,38.009,37.9433,37.9652,307400.0
2013-11-06 15:40:00,52.01,52.04,51.97,52.04,377900.0,37.9725,37.9944,37.9433,37.9944,377900.0
2013-11-06 15:50:00,52.04,52.11,52.02,52.09,1216600.0,37.9944,38.0455,37.9798,38.0309,1216600.0
2013-11-07 09:30:00,52.2,52.34,52.11,52.26,738500.0,38.1112,38.2134,38.0455,38.155,738500.0
2013-11-07 09:40:00,52.26,52.31,52.14,52.15,528000.0,38.155,38.1915,38.0674,38.0747,528000.0
2013-11-07 09:50:00,52.16,52.18,52.02,52.1,475400.0,38.082,38.0966,37.9798,38.0382,475400.0
2013-11-07 10:00:00,52.1,52.22,52.07,52.12,251200.0,38.0382,38.1258,38.0163,38.0528,251200.0
2013-11-07 10:10:00,52.12,52.14,51.98,52.0,501200.0,38.0528,38.0674,37.9506,37.9652,501200.0
2013-11-07 10:20:00,52.0,52.07,51.94,52.07,370700.0,37.9652,38.0163,37.9214,38.0163,370700.0
2013-11-07 10:30:00,52.06,52.15,51.87,51.88,525100.0,38.009,38.0747,37.8703,37.8776,525100.0
2013-11-07 10:40:00,51.88,51.91,51.82,51.9,516400.0,37.8776,37.8995,37.8338,37.8922,516400.0
2013-11-07 10:50:00,51.9,51.94,51.82,51.84,437600.0,37.8922,37.9214,37.8338,37.8484,437600.0
2013-11-07 11:00:00,51.85,51.91,51.8,51.84,420100.0,37.8557,37.8995,37.8192,37.8484,420100.0
2013-11-07 11:10:00,51.83,51.89,51.81,51.85,324700.0,37.8411,37.8849,37.8265,37.8557,324700.0
2013-11-07 11:20:00,51.85,51.93,51.81,51.87,225300.0,37.8557,37.9141,37.8265,37.8703,225300.0
2013-11-07 11:30:00,51.88,51.98,51.87,51.95,297900.0,37.8776,37.9506,37.8703,37.9287,297900.0
2013-11-07 11:40:00,51.96,52.02,51.92,51.98,303900.0,37.936,37.9798,37.9068,37.9506,303900.0
2013-11-07 11:50:00,51.97,52.01,51.91,51.91,304000.0,37.9433,37.9725,37.8995,37.8995,304000.0
2013-11-07 12:00:00,51.91,52.0,51.91,51.97,146600.0,37.8995,37.9652,37.8995,37.9433,146600.0
2013-11-07 12:10:00,51.97,52.0,51.94,51.99,116100.0,37.9433,37.9652,37.9214,37.9579,116100.0
2013-11-07 12:20:00,51.99,52.0,51.95,51.95,134300.0,37.9579,37.9652,37.9287,37.9287,134300.0
2013-11-07 12:30:00,51.96,51.98,51.9,51.91,158800.0,37.936,37.9506,37.8922,37.8995,158800.0
2013-11-07 12:40:00,51.91,52.0,51.9,51.97,167300.0,37.8995,37.9652,37.8922,37.9433,167300.0
2013-11-07 12:50:00,51.97,51.97,51.87,51.88,135600.0,37.9433,37.9433,37.8703,37.8776,135600.0
2013-11-07 13:00:00,51.88,51.92,51.85,51.91,171800.0,37.8776,37.9068,37.8557,37.8995,171800.0
2013-11-07 13:10:00,51.91,51.91,51.86,51.88,80200.0,37.8995,37.8995,37.863,37.8776,80200.0
2013-11-07 13:20:00,51.88,51.93,51.83,51.86,307800.0,37.8776,37.9141,37.8411,37.863,307800.0
2013-11-07 13:30:00,51.86,51.87,51.81,51.84,233500.0,37.863,37.8703,37.8265,37.8484,233500.0
2013-11-07 13:40:00,51.84,51.88,51.77,51.78,245900.0,37.8484,37.8776,37.7973,37.8046,245900.0
2013-11-07 13:50:00,51.77,51.81,51.75,51.76,218500.0,37.7973,37.8265,37.7827,37.79,218500.0
2013-11-07 14:00:00,51.76,51.77,51.63,51.65,466400.0,37.79,37.7973,37.6951,37.7097,466400.0
2013-11-07 14:10:00,51.65,51.75,51.62,51.7,368300.0,37.7097,37.7827,37.6878,37.7462,368300.0
2013-11-07 14:20:00,51.69,51.7,51.65,51.69,224000.0,37.7389,37.7462,37.7097,37.7389,224000.0
2013-11-07 14:30:00,51.67,51.76,51.6,51.74,541800.0,37.7243,37.79,37.6732,37.7754,541800.0
2013-11-07 14:40:00,51.74,51.88,51.74,51.87,454500.0,37.7754,37.8776,37.7754,37.8703,454500.0
2013-11-07 14:50:00,51.86,51.88,51.82,51.86,255400.0,37.863,37.8776,37.8338,37.863,255400.0
2013-11-07 15:00:00,51.85,51.86,51.72,51.74,258200.0,37.8557,37.863,37.7608,37.7754,258200.0
2013-11-07 15:10:00,51.74,51.77,51.68,51.72,236500.0,37.7754,37.7973,37.7316,37.7608,236500.0
2013-11-07 15:20:00,51.73,51.79,51.61,51.62,359100.0,37.7681,37.8119,37.6805,37.6878,359100.0
2013-11-07 15:30:00,51.61,51.68,51.58,51.66,622700.0,37.6805,37.7316,37.6586,37.717,622700.0
2013-11-07 15:40:00,51.67,51.77,51.62,51.76,910000.0,37.7243,37.7973,37.6878,37.79,910000.0
2013-11-07 15:50:00,51.75,51.82,51.62,51.66,1833700.0,37.7827,37.8338,37.6878,37.717,1833700.0
2013-11-08 09:30:00,51.81,52.3,51.8,52.25,852700.0,37.8265,38.1842,37.8192,38.1477,852700.0
2013-11-08 09:40:00,52.25,52.69,52.24,52.68,1257700.0,38.1477,38.469,38.1404,38.4617,1257700.0
2013-11-08 09:50:00,52.68,52.89,52.6,52.72,1802500.0,38.4617,38.615,38.4033,38.4909,1802500.0
2013-11-08 10:00:00,52.72,53.11,52.72,53.09,1338900.0,38.4909,38.7756,38.4909,38.761,1338900.0
2013-11-08 10:10:00,53.09,53.36,53.09,53.35,1920800.0,38.761,38.9581,38.761,38.9508,1920800.0
2013-11-08 10:20:00,53.36,53.46,53.33,53.46,1386700.0,38.9581,39.0311,38.9362,39.0311,1386700.0
2013-11-08 10:30:00,53.46,53.53,53.22,53.24,1256500.0,39.0311,39.0823,38.8559,38.8705,1256500.0
2013-11-08 10:40:00,53.24,53.39,53.22,53.37,746200.0,38.8705,38.98,38.8559,38.9654,746200.0
2013-11-08 10:50:00,53.36,53.38,53.26,53.36,417400.0,38.9581,38.9727,38.8851,38.9581,417400.0
2013-11-08 11:00:00,53.36,53.38,53.22,53.24,553200.0,38.9581,38.9727,38.8559,38.8705,553200.0
2013-11-08 11:10:00,53.24,53.31,53.18,53.23,565700.0,38.8705,38.9216,38.8267,38.8632,565700.0
2013-11-08 11:20:00,53.23,53.28,53.15,53.16,511500.0,38.8632,38.8997,38.8048,38.8121,511500.0
2013-11-08 11:30:00,53.15,53.22,53.14,53.21,301400.0,38.8048,38.8559,38.7975,38.8486,301400.0
2013-11-08 11:40:00,53.2,53.33,53.14,53.33,549000.0,38.8413,38.9362,38.7975,38.9362,549000.0
2013-11-08 11:50:00,53.32,53.34,53.24,53.25,279600.0,38.9289,38.9435,38.8705,38.8778,279600.0
2013-11-08 12:00:00,53.25,53.46,53.25,53.45,755200.0,38.8778,39.0311,38.8778,39.0238,755200.0
2013-11-08 12:10:00,53.46,53.47,53.4,53.43,357400.0,39.0311,39.0385,38.9873,39.0092,357400.0
2013-11-08 12:20:00,53.43,53.47,53.42,53.44,329100.0,39.0092,39.0385,39.0019,39.0165,329100.0
2013-11-08 12:30:00,53.44,53.51,53.42,53.5,443600.0,39.0165,39.0677,39.0019,39.0604,443600.0
2013-11-08 12:40:00,53.5,53.55,53.49,53.51,497700.0,39.0604,39.0969,39.0531,39.0677,497700.0
2013-11-08 12:50:00,53.51,53.52,53.49,53.5,304600.0,39.0677,39.075,39.0531,39.0604,304600.0
2013-11-08 13:00:00,53.51,53.52,53.49,53.51,544200.0,39.0677,39.075,39.0531,39.0677,544200.0
2013-11-08 13:10:00,53.51,53.55,53.42,53.44,433500.0,39.0677,39.0969,39.0019,39.0165,433500.0
2013-11-08 13:20:00,53.44,53.56,53.43,53.55,365900.0,39.0165,39.1042,39.0092,39.0969,365900.0
2013-11-08 13:30:00,53.55,53.55,53.48,53.51,298100.0,39.0969,39.0969,39.0458,39.0677,298100.0
2013-11-08 13:40:00,53.51,53.6,53.5,53.57,331000.0,39.0677,39.1334,39.0604,39.1115,331000.0
2013-11-08 13:50:00,53.57,53.58,53.5,53.5,296000.0,39.1115,39.1188,39.0604,39.0604,296000.0
2013-11-08 14:00:00,53.51,53.55,53.49,53.54,228200.0,39.0677,39.0969,39.0531,39.0896,228200.0
2013-11-08 14:10:00,53.54,53.56,53.51,53.52,216100.0,39.0896,39.1042,39.0677,39.075,216100.0
2013-11-08 14:20:00,53.52,53.58,53.5,53.54,446700.0,39.075,39.1188,39.0604,39.0896,446700.0
2013-11-08 14:30:00,53.54,53.57,53.49,53.57,285200.0,39.0896,39.1115,39.0531,39.1115,285200.0
2013-11-08 14:40:00,53.57,53.59,53.54,53.59,274200.0,39.1115,39.1261,39.0896,39.1261,274200.0
2013-11-08 14:50:00,53.59,53.72,53.58,53.72,691700.0,39.1261,39.221,39.1188,39.221,691700.0
2013-11-08 15:00:00,53.72,53.72,53.66,53.68,872400.0,39.221,39.221,39.1772,39.1918,872400.0
2013-11-08 15:10:00,53.68,53.74,53.67,53.73,638700.0,39.1918,39.2356,39.1845,39.2283,638700.0
2013-11-08 15:20:00,53.72,53.75,53.67,53.74,593500.0,39.221,39.2429,39.1845,39.2356,593500.0
2013-11-08 15:30:00,53.74,53.87,53.73,53.78,952800.0,39.2356,39.3305,39.2283,39.2648,952800.0
2013-11-08 15:40:00,53.78,53.85,53.76,53.83,1088400.0,39.2648,39.3159,39.2502,39.3013,1088400.0
2013-11-08 15:50:00,53.83,53.97,53.82,53.96,2730000.0,39.3013,39.4035,39.294,39.3962,2730000.0
2013-11-11 09:30:00,53.91,53.93,53.7,53.82,665900.0,39.3597,39.3743,39.2064,39.294,665900.0
2013-11-11 09:40:00,53.81,54.09,53.78,54.05,705800.0,39.2867,39.4911,39.2648,39.4619,705800.0
2013-11-11 09:50:00,54.05,54.1,53.98,54.02,578500.0,39.4619,39.4984,39.4108,39.44,578500.0
2013-11-11 10:00:00,54.02,54.06,53.93,53.94,535700.0,39.44,39.4692,39.3743,39.3816,535700.0
2013-11-11 10:10:00,53.94,54.03,53.89,53.9,310300.0,39.3816,39.4473,39.3451,39.3524,310300.0
2013-11-11 10:20:00,53.89,54.08,53.89,54.01,370300.0,39.3451,39.4838,39.3451,39.4327,370300.0
2013-11-11 10:30:00,54.02,54.06,53.95,53.96,263500.0,39.44,39.4692,39.3889,39.3962,263500.0
2013-11-11 10:40:00,53.97,54.0,53.89,53.98,305600.0,39.4035,39.4254,39.3451,39.4108,305600.0
2013-11-11 10:50:00,53.99,54.07,53.96,54.05,438400.0,39.4181,39.4765,39.3962,39.4619,438400.0
2013-11-11 11:00:00,54.05,54.07,53.98,54.0,235700.0,39.4619,39.4765,39.4108,39.4254,235700.0
2013-11-11 11:10:00,54.01,54.09,53.99,54.01,330900.0,39.4327,39.4911,39.4181,39.4327,330900.0
2013-11-11 11:20:00,54.01,54.04,53.98,54.01,196100.0,39.4327,39.4546,39.4108,39.4327,196100.0
2013-11-11 11:30:00,54.01,54.02,53.98,54.0,160700.0,39.4327,39.44,39.4108,39.4254,160700.0
2013-11-11 11:40:00,54.0,54.07,53.98,54.05,129700.0,39.4254,39.4765,39.4108,39.4619,129700.0
2013-11-11 11:50:00,54.05,54.08,54.02,54.05,110600.0,39.4619,39.4838,39.44,39.4619,110600.0
2013-11-11 12:00:00,54.03,54.06,53.99,54.04,198200.0,39.4473,39.4692,39.4181,39.4546,198200.0
2013-11-11 12:10:00,54.03,54.12,54.03,54.11,194600.0,39.4473,39.513,39.4473,39.5057,194600.0
2013-11-11 12:20:00,54.11,54.13,54.08,54.12,272000.0,39.5057,39.5203,39.4838,39.513,272000.0
2013-11-11 12:30:00,54.11,54.13,54.06,54.08,200800.0,39.5057,39.5203,39.4692,39.4838,200800.0
2013-11-11 12:40:00,54.08,54.1,54.06,54.07,150300.0,39.4838,39.4984,39.4692,39.4765,150300.0
2013-11-11 12:50:00,54.07,54.1,54.06,54.09,148900.0,39.4765,39.4984,39.4692,39.4911,148900.0
2013-11-11 13:00:00,54.08,54.12,54.07,54.12,139700.0,39.4838,39.513,39.4765,39.513,139700.0
2013-11-11 13:10:00,54.11,54.12,54.09,54.11,130300.0,39.5057,39.513,39.4911,39.5057,130300.0
2013-11-11 13:20:00,54.1,54.13,54.08,54.13,147300.0,39.4984,39.5203,39.4838,39.5203,147300.0
2013-11-11 13:30:00,54.12,54.14,54.12,54.13,97800.0,39.513,39.5276,39.513,39.5203,97800.0
2013-11-11 13:40:00,54.14,54.14,54.08,54.1,171900.0,39.5276,39.5276,39.4838,39.4984,171900.0
2013-11-11 13:50:00,54.1,54.1,54.06,54.07,127400.0,39.4984,39.4984,39.4692,39.4765,127400.0
2013-11-11 14:00:00,54.07,54.09,54.06,54.07,139600.0,39.4765,39.4911,39.4692,39.4765,139600.0
2013-11-11 14:10:00,54.07,54.1,54.06,54.09,140100.0,39.4765,39.4984,39.4692,39.4911,140100.0
2013-11-11 14:20:00,54.09,54.1,54.08,54.09,118400.0,39.4911,39.4984,39.4838,39.4911,118400.0
2013-11-11 14:30:00,54.08,54.13,54.08,54.13,158300.0,39.4838,39.5203,39.4838,39.5203,158300.0
2013-11-11 14:40:00,54.13,54.14,54.11,54.14,139800.0,39.5203,39.5276,39.5057,39.5276,139800.0
2013-11-11 14:50:00,54.14,54.15,54.12,54.13,161000.0,39.5276,39.5349,39.513,39.5203,161000.0
2013-11-11 15:00:00,54.12,54.15,54.08,54.08,231900.0,39.513,39.5349,39.4838,39.4838,231900.0
2013-11-11 15:10:00,54.08,54.09,54.06,54.07,305100.0,39.4838,39.4911,39.4692,39.4765,305100.0
2013-11-11 15:20:00,54.06,54.07,53.98,53.98,404400.0,39.4692,39.4765,39.4108,39.4108,404400.0
2013-11-11 15:30:00,53.98,54.01,53.98,54.01,295400.0,39.4108,39.4327,39.4108,39.4327,295400.0
2013-11-11 15:40:00,54.01,54.03,53.99,54.0,624400.0,39.4327,39.4473,39.4181,39.4254,624400.0
2013-11-11 15:50:00,54.01,54.11,53.96,54.1,1184500.0,39.4327,39.5057,39.3962,39.4984,1184500.0
2013-11-12 09:30:00,53.94,54.08,53.89,53.93,831000.0,39.3816,39.4838,39.3451,39.3743,831000.0
2013-11-12 09:40:00,53.92,54.01,53.89,53.98,468600.0,39.367,39.4327,39.3451,39.4108,468600.0
2013-11-12 09:50:00,53.98,53.99,53.87,53.89,623400.0,39.4108,39.4181,39.3305,39.3451,623400.0
2013-11-12 10:00:00,53.89,53.95,53.83,53.93,385500.0,39.3451,39.3889,39.3013,39.3743,385500.0
2013-11-12 10:10:00,53.93,54.0,53.85,53.99,400500.0,39.3743,39.4254,39.3159,39.4181,400500.0
2013-11-12 10:20:00,54.0,54.0,53.9,53.92,300800.0,39.4254,39.4254,39.3524,39.367,300800.0
2013-11-12 10:30:00,53.91,53.93,53.89,53.91,386700.0,39.3597,39.3743,39.3451,39.3597,386700.0
2013-11-12 10:40:00,53.91,53.95,53.83,53.83,348400.0,39.3597,39.3889,39.3013,39.3013,348400.0
2013-11-12 10:50:00,53.83,53.86,53.66,53.69,377700.0,39.3013,39.3232,39.1772,39.1991,377700.0
2013-11-12 11:00:00,53.69,53.72,53.64,53.64,345500.0,39.1991,39.221,39.1626,39.1626,345500.0
2013-11-12 11:10:00,53.64,53.74,53.6,53.73,610300.0,39.1626,39.2356,39.1334,39.2283,610300.0
2013-11-12 11:20:00,53.72,53.86,53.69,53.84,586000.0,39.221,39.3232,39.1991,39.3086,586000.0
2013-11-12 11:30:00,53.84,53.96,53.83,53.86,857500.0,39.3086,39.3962,39.3013,39.3232,857500.0
2013-11-12 11:40:00,53.87,53.91,53.83,53.9,312300.0,39.3305,39.3597,39.3013,39.3524,312300.0
2013-11-12 11:50:00,53.9,53.93,53.87,53.92,223500.0,39.3524,39.3743,39.3305,39.367,223500.0
2013-11-12 12:00:00,53.92,53.96,53.84,53.87,259300.0,39.367,39.3962,39.3086,39.3305,259300.0
2013-11-12 12:10:00,53.88,53.88,53.83,53.84,190800.0,39.3378,39.3378,39.3013,39.3086,190800.0
2013-11-12 12:20:00,53.84,53.94,53.83,53.91,207400.0,39.3086,39.3816,39.3013,39.3597,207400.0
2013-11-12 12:30:00,53.91,53.92,53.84,53.86,279200.0,39.3597,39.367,39.3086,39.3232,279200.0
2013-11-12 12:40:00,53.85,53.88,53.84,53.86,201600.0,39.3159,39.3378,39.3086,39.3232,201600.0
2013-11-12 12:50:00,53.86,53.88,53.83,53.84,162600.0,39.3232,39.3378,39.3013,39.3086,162600.0
2013-11-12 13:00:00,53.84,53.88,53.84,53.88,265500.0,39.3086,39.3378,39.3086,39.3378,265500.0
2013-11-12 13:10:00,53.88,53.91,53.87,53.89,222300.0,39.3378,39.3597,39.3305,39.3451,222300.0
2013-11-12 13:20:00,53.9,53.92,53.84,53.84,140400.0,39.3524,39.367,39.3086,39.3086,140400.0
2013-11-12 13:30:00,53.84,53.86,53.8,53.82,545800.0,39.3086,39.3232,39.2794,39.294,545800.0
2013-11-12 13:40:00,53.81,53.87,53.79,53.83,200000.0,39.2867,39.3305,39.2721,39.3013,200000.0
2013-11-12 13:50:00,53.82,53.83,53.78,53.79,162300.0,39.294,39.3013,39.2648,39.2721,162300.0
2013-11-12 14:00:00,53.79,53.83,53.77,53.83,188200.0,39.2721,39.3013,39.2575,39.3013,188200.0
2013-11-12 14:10:00,53.82,53.86,53.81,53.85,149100.0,39.294,39.3232,39.2867,39.3159,149100.0
2013-11-12 14:20:00,53.86,53.88,53.81,53.82,358300.0,39.3232,39.3378,39.2867,39.294,358300.0
2013-11-12 14:30:00,53.82,53.88,53.8,53.87,349200.0,39.294,39.3378,39.2794,39.3305,349200.0
2013-11-12 14:40:00,53.88,53.94,53.86,53.94,201500.0,39.3378,39.3816,39.3232,39.3816,201500.0
2013-11-12 14:50:00,53.94,54.02,53.89,53.98,620000.0,39.3816,39.44,39.3451,39.4108,620000.0
2013-11-12 15:00:00,53.98,54.03,53.98,54.02,396500.0,39.4108,39.4473,39.4108,39.44,396500.0
2013-11-12 15:10:00,54.02,54.05,54.01,54.02,296800.0,39.44,39.4619,39.4327,39.44,296800.0
2013-11-12 15:20:00,54.02,54.03,53.91,53.92,238800.0,39.44,39.4473,39.3597,39.367,238800.0
2013-11-12 15:30:00,53.91,53.97,53.9,53.95,303100.0,39.3597,39.4035,39.3524,39.3889,303100.0
2013-11-12 15:40:00,53.94,53.96,53.86,53.89,360800.0,39.3816,39.3962,39.3232,39.3451,360800.0
2013-11-12 15:50:00,53.89,54.04,53.83,54.0,1309500.0,39.3451,39.4546,39.3013,39.4254,1309500.0
2013-11-13 09:30:00,53.52,53.73,53.23,53.39,1335900.0,39.075,39.2283,38.8632,38.98,1335900.0
2013-11-13 09:40:00,53.38,53.48,53.35,53.41,591400.0,38.9727,39.0458,38.9508,38.9946,591400.0
2013-11-13 09:50:00,53.41,53.47,53.32,53.4,711400.0,38.9946,39.0385,38.9289,38.9873,711400.0
2013-11-13 10:00:00,53.41,53.44,53.2,53.21,728400.0,38.9946,39.0165,38.8413,38.8486,728400.0
2013-11-13 10:10:00,53.21,53.24,53.15,53.19,650200.0,38.8486,38.8705,38.8048,38.834,650200.0
2013-11-13 10:20:00,53.18,53.33,53.17,53.28,487200.0,38.8267,38.9362,38.8194,38.8997,487200.0
2013-11-13 10:30:00,53.28,53.44,53.27,53.4,430200.0,38.8997,39.0165,38.8924,38.9873,430200.0
2013-11-13 10:40:00,53.39,53.47,53.39,53.46,499600.0,38.98,39.0385,38.98,39.0311,499600.0
2013-11-13 10:50:00,53.46,53.47,53.3,53.3,329500.0,39.0311,39.0385,38.9143,38.9143,329500.0
2013-11-13 11:00:00,53.3,53.3,53.16,53.18,565900.0,38.9143,38.9143,38.8121,38.8267,565900.0
2013-11-13 11:10:00,53.19,53.24,53.17,53.19,311700.0,38.834,38.8705,38.8194,38.834,311700.0
2013-11-13 11:20:00,53.19,53.46,53.17,53.45,1237900.0,38.834,39.0311,38.8194,39.0238,1237900.0
2013-11-13 11:30:00,53.45,53.61,53.42,53.6,695400.0,39.0238,39.1407,39.0019,39.1334,695400.0
2013-11-13 11:40:00,53.59,53.75,53.52,53.73,663400.0,39.1261,39.2429,39.075,39.2283,663400.0
2013-11-13 11:50:00,53.72,53.74,53.64,53.71,304900.0,39.221,39.2356,39.1626,39.2137,304900.0
2013-11-13 12:00:00,53.7,53.72,53.63,53.65,180800.0,39.2064,39.221,39.1553,39.1699,180800.0
2013-11-13 12:10:00,53.65,53.75,53.6,53.74,239000.0,39.1699,39.2429,39.1334,39.2356,239000.0
2013-11-13 12:20:00,53.74,53.89,53.73,53.86,516700.0,39.2356,39.3451,39.2283,39.3232,516700.0
2013-11-13 12:30:00,53.87,53.87,53.74,53.77,326800.0,39.3305,39.3305,39.2356,39.2575,326800.0
2013-11-13 12:40:00,53.77,53.96,53.76,53.88,773400.0,39.2575,39.3962,39.2502,39.3378,773400.0
2013-11-13 12:50:00,53.88,53.91,53.86,53.88,186400.0,39.3378,39.3597,39.3232,39.3378,186400.0
2013-11-13 13:00:00,53.88,53.9,53.79,53.82,246900.0,39.3378,39.3524,39.2721,39.294,246900.0
2013-11-13 13:10:00,53.83,53.91,53.81,53.91,182700.0,39.3013,39.3597,39.2867,39.3597,182700.0
2013-11-13 13:20:00,53.91,53.98,53.89,53.98,185000.0,39.3597,39.4108,39.3451,39.4108,185000.0
2013-11-13 13:30:00,53.98,53.98,53.91,53.92,269200.0,39.4108,39.4108,39.3597,39.367,269200.0
2013-11-13 13:40:00,53.92,53.99,53.91,53.98,230900.0,39.367,39.4181,39.3597,39.4108,230900.0
2013-11-13 13:50:00,53.97,53.99,53.88,53.88,194800.0,39.4035,39.4181,39.3378,39.3378,194800.0
2013-11-13 14:00:00,53.88,53.88,53.8,53.83,243000.0,39.3378,39.3378,39.2794,39.3013,243000.0
2013-11-13 14:10:00,53.83,53.84,53.77,53.77,229700.0,39.3013,39.3086,39.2575,39.2575,229700.0
2013-11-13 14:20:00,53.78,53.82,53.77,53.8,172600.0,39.2648,39.294,39.2575,39.2794,172600.0
2013-11-13 14:30:00,53.8,53.83,53.72,53.72,329300.0,39.2794,39.3013,39.221,39.221,329300.0
2013-11-13 14:40:00,53.73,53.75,53.7,53.73,235300.0,39.2283,39.2429,39.2064,39.2283,235300.0
2013-11-13 14:50:00,53.72,53.74,53.69,53.72,145400.0,39.221,39.2356,39.1991,39.221,145400.0
2013-11-13 15:00:00,53.71,53.75,53.71,53.74,186900.0,39.2137,39.2429,39.2137,39.2356,186900.0
2013-11-13 15:10:00,53.75,53.82,53.73,53.82,521100.0,39.2429,39.294,39.2283,39.294,521100.0
2013-11-13 15:20:00,53.82,53.9,53.82,53.88,446000.0,39.294,39.3524,39.294,39.3378,446000.0
2013-11-13 15:30:00,53.87,53.99,53.87,53.95,439600.0,39.3305,39.4181,39.3305,39.3889,439600.0
2013-11-13 15:40:00,53.96,54.12,53.95,54.12,1285100.0,39.3962,39.513,39.3889,39.513,1285100.0
2013-11-13 15:50:00,54.12,54.2,54.11,54.13,1641400.0,39.513,39.5714,39.5057,39.5203,1641400.0
2013-11-14 09:30:00,54.24,54.29,54.08,54.1,833700.0,39.6006,39.6371,39.4838,39.4984,833700.0
2013-11-14 09:40:00,54.09,54.14,53.92,54.0,776300.0,39.4911,39.5276,39.367,39.4254,776300.0
2013-11-14 09:50:00,54.01,54.03,53.87,54.02,479900.0,39.4327,39.4473,39.3305,39.44,479900.0
2013-11-14 10:00:00,54.02,54.03,53.75,53.76,614000.0,39.44,39.4473,39.2429,39.2502,614000.0
2013-11-14 10:10:00,53.76,54.03,53.7,53.96,676800.0,39.2502,39.4473,39.2064,39.3962,676800.0
2013-11-14 10:20:00,53.96,54.0,53.84,53.86,275400.0,39.3962,39.4254,39.3086,39.3232,275400.0
2013-11-14 10:30:00,53.86,53.91,53.82,53.88,325300.0,39.3232,39.3597,39.294,39.3378,325300.0
2013-11-14 10:40:00,53.87,53.99,53.86,53.88,496000.0,39.3305,39.4181,39.3232,39.3378,496000.0
2013-11-14 10:50:00,53.88,53.88,53.76,53.85,426000.0,39.3378,39.3378,39.2502,39.3159,426000.0
2013-11-14 11:00:00,53.84,53.9,53.81,53.9,391300.0,39.3086,39.3524,39.2867,39.3524,391300.0
2013-11-14 11:10:00,53.9,53.92,53.87,53.89,545200.0,39.3524,39.367,39.3305,39.3451,545200.0
2013-11-14 11:20:00,53.89,54.0,53.88,53.94,1416300.0,39.3451,39.4254,39.3378,39.3816,1416300.0
2013-11-14 11:30:00,53.95,54.16,53.94,54.15,596200.0,39.3889,39.5422,39.3816,39.5349,596200.0
2013-11-14 11:40:00,54.15,54.29,54.12,54.23,485900.0,39.5349,39.6371,39.513,39.5933,485900.0
2013-11-14 11:50:00,54.23,54.25,54.16,54.17,312000.0,39.5933,39.6079,39.5422,39.5495,312000.0
2013-11-14 12:00:00,54.16,54.18,54.07,54.14,294400.0,39.5422,39.5568,39.4765,39.5276,294400.0
2013-11-14 12:10:00,54.15,54.24,54.12,54.14,187500.0,39.5349,39.6006,39.513,39.5276,187500.0
2013-11-14 12:20:00,54.15,54.2,54.11,54.13,125200.0,39.5349,39.5714,39.5057,39.5203,125200.0
2013-11-14 12:30:00,54.13,54.21,54.11,54.21,221500.0,39.5203,39.5787,39.5057,39.5787,221500.0
2013-11-14 12:40:00,54.21,54.24,54.15,54.15,152300.0,39.5787,39.6006,39.5349,39.5349,152300.0
2013-11-14 12:50:00,54.16,54.21,54.14,54.15,186900.0,39.5422,39.5787,39.5276,39.5349,186900.0
2013-11-14 13:00:00,54.16,54.24,54.15,54.2,187000.0,39.5422,39.6006,39.5349,39.5714,187000.0
2013-11-14 13:10:00,54.2,54.26,54.17,54.26,247400.0,39.5714,39.6152,39.5495,39.6152,247400.0
2013-11-14 13:20:00,54.25,54.27,54.22,54.23,141300.0,39.6079,39.6225,39.586,39.5933,141300.0
2013-11-14 13:30:00,54.23,54.25,54.21,54.23,126400.0,39.5933,39.6079,39.5787,39.5933,126400.0
2013-11-14 13:40:00,54.24,54.25,54.2,54.25,150800.0,39.6006,39.6079,39.5714,39.6079,150800.0
2013-11-14 13:50:00,54.24,54.25,54.2,54.21,295700.0,39.6006,39.6079,39.5714,39.5787,295700.0
2013-11-14 14:00:00,54.22,54.25,54.18,54.21,207600.0,39.586,39.6079,39.5568,39.5787,207600.0
2013-11-14 14:10:00,54.21,54.28,54.21,54.28,201300.0,39.5787,39.6298,39.5787,39.6298,201300.0
2013-11-14 14:20:00,54.28,54.33,54.26,54.28,322300.0,39.6298,39.6663,39.6152,39.6298,322300.0
2013-11-14 14:30:00,54.27,54.3,54.23,54.29,281500.0,39.6225,39.6444,39.5933,39.6371,281500.0
2013-11-14 14:40:00,54.28,54.34,54.26,54.31,208500.0,39.6298,39.6736,39.6152,39.6517,208500.0
2013-11-14 14:50:00,54.31,54.32,54.23,54.27,252800.0,39.6517,39.659,39.5933,39.6225,252800.0
2013-11-14 15:00:00,54.27,54.32,54.24,54.3,184900.0,39.6225,39.659,39.6006,39.6444,184900.0
2013-11-14 15:10:00,54.31,54.5,54.29,54.32,1343400.0,39.6517,39.7905,39.6371,39.659,1343400.0
2013-11-14 15:20:00,54.32,54.44,54.3,54.39,574600.0,39.659,39.7466,39.6444,39.7101,574600.0
2013-11-14 15:30:00,54.4,54.46,54.38,54.44,453800.0,39.7174,39.7612,39.7028,39.7466,453800.0
2013-11-14 15:40:00,54.45,54.47,54.38,54.39,630600.0,39.7539,39.7686,39.7028,39.7101,630600.0
2013-11-14 15:50:00,54.39,54.43,54.35,54.39,881400.0,39.7101,39.7393,39.6809,39.7101,881400.0
2013-11-15 09:30:00,54.24,54.63,54.19,54.5,2559700.0,39.6006,39.8854,39.5641,39.7905,2559700.0
2013-11-15 09:40:00,54.5,54.75,54.45,54.67,716500.0,39.7905,39.973,39.7539,39.9146,716500.0
2013-11-15 09:50:00,54.68,54.74,54.6,54.71,385400.0,39.9219,39.9657,39.8635,39.9438,385400.0
2013-11-15 10:00:00,54.71,54.79,54.62,54.79,413500.0,39.9438,40.0022,39.8781,40.0022,413500.0
2013-11-15 10:10:00,54.78,54.83,54.75,54.82,650100.0,39.9949,40.0314,39.973,40.0241,650100.0
2013-11-15 10:20:00,54.82,54.93,54.81,54.84,547100.0,40.0241,40.1044,40.0168,40.0387,547100.0
2013-11-15 10:30:00,54.84,54.88,54.82,54.87,400400.0,40.0387,40.0679,40.0241,40.0606,400400.0
2013-11-15 10:40:00,54.87,54.94,54.83,54.92,474900.0,40.0606,40.1117,40.0314,40.0971,474900.0
2013-11-15 10:50:00,54.92,54.96,54.86,54.95,425700.0,40.0971,40.1263,40.0533,40.119,425700.0
2013-11-15 11:00:00,54.94,54.95,54.86,54.86,243000.0,40.1117,40.119,40.0533,40.0533,243000.0
2013-11-15 11:10:00,54.86,54.95,54.86,54.9,362000.0,40.0533,40.119,40.0533,40.0825,362000.0
2013-11-15 11:20:00,54.9,54.92,54.86,54.9,241800.0,40.0825,40.0971,40.0533,40.0825,241800.0
2013-11-15 11:30:00,54.9,54.95,54.89,54.89,340200.0,40.0825,40.119,40.0752,40.0752,340200.0
2013-11-15 11:40:00,54.89,54.95,54.86,54.94,399500.0,40.0752,40.119,40.0533,40.1117,399500.0
2013-11-15 11:50:00,54.94,54.96,54.82,54.85,502300.0,40.1117,40.1263,40.0241,40.046,502300.0
2013-11-15 12:00:00,54.84,54.88,54.79,54.86,492800.0,40.0387,40.0679,40.0022,40.0533,492800.0
2013-11-15 12:10:00,54.87,54.88,54.83,54.86,274900.0,40.0606,40.0679,40.0314,40.0533,274900.0
2013-11-15 12:20:00,54.87,54.88,54.82,54.88,192300.0,40.0606,40.0679,40.0241,40.0679,192300.0
2013-11-15 12:30:00,54.88,54.93,54.86,54.88,445800.0,40.0679,40.1044,40.0533,40.0679,445800.0
2013-11-15 12:40:00,54.88,54.93,54.82,54.82,468900.0,40.0679,40.1044,40.0241,40.0241,468900.0
2013-11-15 12:50:00,54.82,54.86,54.77,54.78,242500.0,40.0241,40.0533,39.9876,39.9949,242500.0
2013-11-15 13:00:00,54.78,54.8,54.73,54.78,284200.0,39.9949,40.0095,39.9584,39.9949,284200.0
2013-11-15 13:10:00,54.79,54.81,54.77,54.8,106400.0,40.0022,40.0168,39.9876,40.0095,106400.0
2013-11-15 13:20:00,54.8,54.82,54.78,54.79,159000.0,40.0095,40.0241,39.9949,40.0022,159000.0
2013-11-15 13:30:00,54.79,54.87,54.78,54.85,180100.0,40.0022,40.0606,39.9949,40.046,180100.0
2013-11-15 13:40:00,54.85,54.92,54.85,54.89,227700.0,40.046,40.0971,40.046,40.0752,227700.0
2013-11-15 13:50:00,54.89,54.89,54.8,54.81,203500.0,40.0752,40.0752,40.0095,40.0168,203500.0
2013-11-15 14:00:00,54.81,54.88,54.81,54.87,130100.0,40.0168,40.0679,40.0168,40.0606,130100.0
2013-11-15 14:10:00,54.87,54.88,54.83,54.84,148800.0,40.0606,40.0679,40.0314,40.0387,148800.0
2013-11-15 14:20:00,54.84,54.88,54.82,54.83,184100.0,40.0387,40.0679,40.0241,40.0314,184100.0
2013-11-15 14:30:00,54.83,54.87,54.8,54.82,302700.0,40.0314,40.0606,40.0095,40.0241,302700.0
2013-11-15 14:40:00,54.82,54.84,54.77,54.79,390000.0,40.0241,40.0387,39.9876,40.0022,390000.0
2013-11-15 14:50:00,54.79,54.79,54.65,54.67,504900.0,40.0022,40.0022,39.9,39.9146,504900.0
2013-11-15 15:00:00,54.68,54.82,54.66,54.79,352000.0,39.9219,40.0241,39.9073,40.0022,352000.0
2013-11-15 15:10:00,54.79,54.86,54.78,54.85,492500.0,40.0022,40.0533,39.9949,40.046,492500.0
2013-11-15 15:20:00,54.85,54.91,54.84,54.9,615500.0,40.046,40.0898,40.0387,40.0825,615500.0
2013-11-15 15:30:00,54.9,54.95,54.86,54.95,684700.0,40.0825,40.119,40.0533,40.119,684700.0
2013-11-15 15:40:00,54.95,54.95,54.81,54.81,974300.0,40.119,40.119,40.0168,40.0168,974300.0
2013-11-15 15:50:00,54.82,54.88,54.8,54.87,1371400.0,40.0241,40.0679,40.0095,40.0606,1371400.0
2013-11-18 09:30:00,55.49,55.69,55.3,55.5,1874800.0,40.5133,40.6593,40.3745,40.5206,1874800.0
2013-11-18 09:40:00,55.51,55.59,55.31,55.34,928100.0,40.5279,40.5863,40.3818,40.4037,928100.0
2013-11-18 09:50:00,55.34,55.49,55.3,55.41,917100.0,40.4037,40.5133,40.3745,40.4548,917100.0
2013-11-18 10:00:00,55.4,55.51,55.31,55.5,564300.0,40.4475,40.5279,40.3818,40.5206,564300.0
2013-11-18 10:10:00,55.51,55.65,55.45,55.59,571100.0,40.5279,40.6301,40.484,40.5863,571100.0
2013-11-18 10:20:00,55.59,55.67,55.57,55.65,448700.0,40.5863,40.6447,40.5717,40.6301,448700.0
2013-11-18 10:30:00,55.64,55.73,55.62,55.69,477300.0,40.6228,40.6885,40.6082,40.6593,477300.0
2013-11-18 10:40:00,55.68,55.78,55.68,55.75,520400.0,40.652,40.725,40.652,40.7031,520400.0
2013-11-18 10:50:00,55.74,55.84,55.74,55.83,451300.0,40.6958,40.7688,40.6958,40.7615,451300.0
2013-11-18 11:00:00,55.84,56.0,55.83,55.96,786200.0,40.7688,40.8856,40.7615,40.8564,786200.0
2013-11-18 11:10:00,55.96,55.99,55.91,55.95,586400.0,40.8564,40.8783,40.8199,40.8491,586400.0
2013-11-18 11:20:00,55.95,55.96,55.89,55.91,382700.0,40.8491,40.8564,40.8053,40.8199,382700.0
2013-11-18 11:30:00,55.92,55.92,55.78,55.81,573500.0,40.8272,40.8272,40.725,40.7469,573500.0
2013-11-18 11:40:00,55.82,55.82,55.72,55.75,452800.0,40.7542,40.7542,40.6812,40.7031,452800.0
2013-11-18 11:50:00,55.76,55.86,55.76,55.82,288100.0,40.7104,40.7834,40.7104,40.7542,288100.0
2013-11-18 12:00:00,55.82,55.99,55.79,55.95,509100.0,40.7542,40.8783,40.7323,40.8491,509100.0
2013-11-18 12:10:00,55.96,55.96,55.87,55.88,265500.0,40.8564,40.8564,40.7907,40.798,265500.0
2013-11-18 12:20:00,55.88,55.94,55.83,55.94,263700.0,40.798,40.8418,40.7615,40.8418,263700.0
2013-11-18 12:30:00,55.93,55.96,55.88,55.89,297900.0,40.8345,40.8564,40.798,40.8053,297900.0
2013-11-18 12:40:00,55.9,55.92,55.87,55.9,127000.0,40.8126,40.8272,40.7907,40.8126,127000.0
2013-11-18 12:50:00,55.89,55.9,55.85,55.89,267400.0,40.8053,40.8126,40.7761,40.8053,267400.0
2013-11-18 13:00:00,55.89,55.97,55.88,55.94,378800.0,40.8053,40.8637,40.798,40.8418,378800.0
2013-11-18 13:10:00,55.95,56.0,55.87,55.87,375900.0,40.8491,40.8856,40.7907,40.7907,375900.0
2013-11-18 13:20:00,55.88,55.92,55.87,55.91,186000.0,40.798,40.8272,40.7907,40.8199,186000.0
2013-11-18 13:30:00,55.92,55.92,55.89,55.9,141200.0,40.8272,40.8272,40.8053,40.8126,141200.0
2013-11-18 13:40:00,55.9,55.91,55.87,55.87,252500.0,40.8126,40.8199,40.7907,40.7907,252500.0
2013-11-18 13:50:00,55.87,55.88,55.83,55.87,183600.0,40.7907,40.798,40.7615,40.7907,183600.0
2013-11-18 14:00:00,55.86,55.88,55.86,55.87,194800.0,40.7834,40.798,40.7834,40.7907,194800.0
2013-11-18 14:10:00,55.87,55.91,55.86,55.88,221500.0,40.7907,40.8199,40.7834,40.798,221500.0
2013-11-18 14:20:00,55.89,55.91,55.83,55.86,395400.0,40.8053,40.8199,40.7615,40.7834,395400.0
2013-11-18 14:30:00,55.86,55.87,55.8,55.84,359700.0,40.7834,40.7907,40.7396,40.7688,359700.0
2013-11-18 14:40:00,55.84,55.84,55.67,55.68,571100.0,40.7688,40.7688,40.6447,40.652,571100.0
2013-11-18 14:50:00,55.69,55.75,55.64,55.71,522900.0,40.6593,40.7031,40.6228,40.6739,522900.0
2013-11-18 15:00:00,55.7,55.72,55.64,55.64,454000.0,40.6666,40.6812,40.6228,40.6228,454000.0
2013-11-18 15:10:00,55.64,55.67,55.51,55.6,513500.0,40.6228,40.6447,40.5279,40.5936,513500.0
2013-11-18 15:20:00,55.6,55.64,55.45,55.53,665200.0,40.5936,40.6228,40.484,40.5425,665200.0
2013-11-18 15:30:00,55.53,55.59,55.42,55.57,664000.0,40.5425,40.5863,40.4621,40.5717,664000.0
2013-11-18 15:40:00,55.58,55.65,55.54,55.59,663500.0,40.579,40.6301,40.5498,40.5863,663500.0
2013-11-18 15:50:00,55.59,55.74,55.59,55.74,1845700.0,40.5863,40.6958,40.5863,40.6958,1845700.0
2013-11-19 09:30:00,55.99,56.3,55.78,56.25,1557100.0,40.8783,41.1046,40.725,41.0681,1557100.0
2013-11-19 09:40:00,56.25,56.25,55.87,56.0,952300.0,41.0681,41.0681,40.7907,40.8856,952300.0
2013-11-19 09:50:00,55.99,56.25,55.99,56.18,774200.0,40.8783,41.0681,40.8783,41.017,774200.0
2013-11-19 10:00:00,56.18,56.45,56.16,56.41,793700.0,41.017,41.2141,41.0024,41.1849,793700.0
2013-11-19 10:10:00,56.41,56.54,56.4,56.45,685400.0,41.1849,41.2799,41.1776,41.2141,685400.0
2013-11-19 10:20:00,56.45,56.47,56.23,56.23,478000.0,41.2141,41.2288,41.0535,41.0535,478000.0
2013-11-19 10:30:00,56.23,56.54,56.22,56.47,784000.0,41.0535,41.2799,41.0462,41.2288,784000.0
2013-11-19 10:40:00,56.46,56.51,56.34,56.35,613900.0,41.2214,41.258,41.1338,41.1411,613900.0
2013-11-19 10:50:00,56.35,56.44,56.3,56.42,569600.0,41.1411,41.2068,41.1046,41.1922,569600.0
2013-11-19 11:00:00,56.42,56.45,56.38,56.4,638800.0,41.1922,41.2141,41.163,41.1776,638800.0
2013-11-19 11:10:00,56.4,56.42,56.32,56.42,558000.0,41.1776,41.1922,41.1192,41.1922,558000.0
2013-11-19 11:20:00,56.41,56.41,56.26,56.27,426700.0,41.1849,41.1849,41.0754,41.0827,426700.0
2013-11-19 11:30:00,56.26,56.33,56.25,56.28,403500.0,41.0754,41.1265,41.0681,41.09,403500.0
2013-11-19 11:40:00,56.28,56.29,56.19,56.23,535200.0,41.09,41.0973,41.0243,41.0535,535200.0
2013-11-19 11:50:00,56.23,56.28,56.2,56.28,232300.0,41.0535,41.09,41.0316,41.09,232300.0
2013-11-19 12:00:00,56.27,56.54,56.26,56.5,658700.0,41.0827,41.2799,41.0754,41.2507,658700.0
2013-11-19 12:10:00,56.49,56.5,56.43,56.44,293200.0,41.2434,41.2507,41.1995,41.2068,293200.0
2013-11-19 12:20:00,56.44,56.64,56.43,56.61,543800.0,41.2068,41.3529,41.1995,41.331,543800.0
2013-11-19 12:30:00,56.6,56.64,56.54,56.64,361000.0,41.3237,41.3529,41.2799,41.3529,361000.0
2013-11-19 12:40:00,56.64,56.64,56.53,56.53,276000.0,41.3529,41.3529,41.2726,41.2726,276000.0
2013-11-19 12:50:00,56.53,56.54,56.36,56.36,225500.0,41.2726,41.2799,41.1484,41.1484,225500.0
2013-11-19 13:00:00,56.37,56.47,56.3,56.44,535300.0,41.1557,41.2288,41.1046,41.2068,535300.0
2013-11-19 13:10:00,56.44,56.49,56.35,56.37,573800.0,41.2068,41.2434,41.1411,41.1557,573800.0
2013-11-19 13:20:00,56.37,56.4,56.22,56.24,465200.0,41.1557,41.1776,41.0462,41.0608,465200.0
2013-11-19 13:30:00,56.24,56.33,56.21,56.26,369700.0,41.0608,41.1265,41.0389,41.0754,369700.0
2013-11-19 13:40:00,56.25,56.31,56.22,56.25,249500.0,41.0681,41.1119,41.0462,41.0681,249500.0
2013-11-19 13:50:00,56.25,56.25,55.97,56.12,696400.0,41.0681,41.0681,40.8637,40.9732,696400.0
2013-11-19 14:00:00,56.12,56.24,56.08,56.09,369100.0,40.9732,41.0608,40.944,40.9513,369100.0
2013-11-19 14:10:00,56.09,56.11,55.98,56.1,622400.0,40.9513,40.9659,40.871,40.9586,622400.0
2013-11-19 14:20:00,56.1,56.11,56.04,56.06,207300.0,40.9586,40.9659,40.9148,40.9294,207300.0
2013-11-19 14:30:00,56.06,56.28,56.06,56.26,268000.0,40.9294,41.09,40.9294,41.0754,268000.0
2013-11-19 14:40:00,56.26,56.27,56.15,56.27,294400.0,41.0754,41.0827,40.9951,41.0827,294400.0
2013-11-19 14:50:00,56.26,56.3,56.07,56.08,561700.0,41.0754,41.1046,40.9367,40.944,561700.0
2013-11-19 15:00:00,56.07,56.24,56.03,56.23,575600.0,40.9367,41.0608,40.9075,41.0535,575600.0
2013-11-19 15:10:00,56.25,56.33,56.17,56.32,409900.0,41.0681,41.1265,41.0097,41.1192,409900.0
2013-11-19 15:20:00,56.31,56.31,56.15,56.19,339700.0,41.1119,41.1119,40.9951,41.0243,339700.0
2013-11-19 15:30:00,56.19,56.24,56.01,56.03,523000.0,41.0243,41.0608,40.8929,40.9075,523000.0
2013-11-19 15:40:00,56.03,56.16,56.03,56.16,606900.0,40.9075,41.0024,40.9075,41.0024,606900.0
2013-11-19 15:50:00,56.15,56.18,56.07,56.17,1063800.0,40.9951,41.017,40.9367,41.0097,1063800.0
2013-11-20 09:30:00,56.43,56.44,55.93,56.03,1328000.0,41.1995,41.2068,40.8345,40.9075,1328000.0
2013-11-20 09:40:00,56.02,56.22,56.01,56.13,588700.0,40.9002,41.0462,40.8929,40.9805,588700.0
2013-11-20 09:50:00,56.13,56.19,56.06,56.08,462000.0,40.9805,41.0243,40.9294,40.944,462000.0
2013-11-20 10:00:00,56.07,56.1,55.93,55.98,438700.0,40.9367,40.9586,40.8345,40.871,438700.0
2013-11-20 10:10:00,55.99,56.07,55.92,55.93,406100.0,40.8783,40.9367,40.8272,40.8345,406100.0
2013-11-20 10:20:00,55.94,56.15,55.94,56.04,427900.0,40.8418,40.9951,40.8418,40.9148,427900.0
2013-11-20 10:30:00,56.03,56.03,55.81,55.95,578800.0,40.9075,40.9075,40.7469,40.8491,578800.0
2013-11-20 10:40:00,55.95,55.96,55.81,55.89,551500.0,40.8491,40.8564,40.7469,40.8053,551500.0
2013-11-20 10:50:00,55.89,55.94,55.85,55.91,279900.0,40.8053,40.8418,40.7761,40.8199,279900.0
2013-11-20 11:00:00,55.92,55.93,55.83,55.92,234100.0,40.8272,40.8345,40.7615,40.8272,234100.0
2013-11-20 11:10:00,55.91,55.91,55.85,55.88,175400.0,40.8199,40.8199,40.7761,40.798,175400.0
2013-11-20 11:20:00,55.89,55.89,55.8,55.89,333200.0,40.8053,40.8053,40.7396,40.8053,333200.0
2013-11-20 11:30:00,55.89,55.97,55.87,55.94,217600.0,40.8053,40.8637,40.7907,40.8418,217600.0
2013-11-20 11:40:00,55.94,55.99,55.91,55.98,119900.0,40.8418,40.8783,40.8199,40.871,119900.0
2013-11-20 11:50:00,55.99,56.07,55.97,56.05,166600.0,40.8783,40.9367,40.8637,40.9221,166600.0
2013-11-20 12:00:00,56.05,56.21,56.04,56.15,350700.0,40.9221,41.0389,40.9148,40.9951,350700.0
2013-11-20 12:10:00,56.15,56.2,56.14,56.2,347100.0,40.9951,41.0316,40.9878,41.0316,347100.0
2013-11-20 12:20:00,56.2,56.21,56.15,56.15,187000.0,41.0316,41.0389,40.9951,40.9951,187000.0
2013-11-20 12:30:00,56.15,56.15,56.05,56.05,196500.0,40.9951,40.9951,40.9221,40.9221,196500.0
2013-11-20 12:40:00,56.05,56.11,56.03,56.04,223500.0,40.9221,40.9659,40.9075,40.9148,223500.0
2013-11-20 12:50:00,56.05,56.05,55.98,55.98,171100.0,40.9221,40.9221,40.871,40.871,171100.0
2013-11-20 13:00:00,55.97,56.01,55.97,55.97,188400.0,40.8637,40.8929,40.8637,40.8637,188400.0
2013-11-20 13:10:00,55.98,56.0,55.93,56.0,146700.0,40.871,40.8856,40.8345,40.8856,146700.0
2013-11-20 13:20:00,56.0,56.01,55.98,56.01,103000.0,40.8856,40.8929,40.871,40.8929,103000.0
2013-11-20 13:30:00,56.01,56.04,55.96,55.96,148700.0,40.8929,40.9148,40.8564,40.8564,148700.0
2013-11-20 13:40:00,55.97,56.0,55.91,55.91,186200.0,40.8637,40.8856,40.8199,40.8199,186200.0
2013-11-20 13:50:00,55.91,55.99,55.89,55.97,228900.0,40.8199,40.8783,40.8053,40.8637,228900.0
2013-11-20 14:00:00,55.96,56.05,55.78,55.95,1071800.0,40.8564,40.9221,40.725,40.8491,1071800.0
2013-11-20 14:10:00,55.93,56.09,55.77,56.03,614700.0,40.8345,40.9513,40.7177,40.9075,614700.0
2013-11-20 14:20:00,56.04,56.07,55.98,56.0,403100.0,40.9148,40.9367,40.871,40.8856,403100.0
2013-11-20 14:30:00,55.98,56.02,55.91,55.99,521400.0,40.871,40.9002,40.8199,40.8783,521400.0
2013-11-20 14:40:00,55.99,56.03,55.89,56.01,511600.0,40.8783,40.9075,40.8053,40.8929,511600.0
2013-11-20 14:50:00,56.02,56.04,55.93,56.0,382300.0,40.9002,40.9148,40.8345,40.8856,382300.0
2013-11-20 15:00:00,55.99,56.01,55.8,55.83,553400.0,40.8783,40.8929,40.7396,40.7615,553400.0
2013-11-20 15:10:00,55.83,55.98,55.82,55.93,516700.0,40.7615,40.871,40.7542,40.8345,516700.0
2013-11-20 15:20:00,55.93,55.99,55.9,55.95,283600.0,40.8345,40.8783,40.8126,40.8491,283600.0
2013-11-20 15:30:00,55.95,56.02,55.89,56.01,715500.0,40.8491,40.9002,40.8053,40.8929,715500.0
2013-11-20 15:40:00,56.0,56.05,55.97,56.01,504300.0,40.8856,40.9221,40.8637,40.8929,504300.0
2013-11-20 15:50:00,56.02,56.16,56.01,56.1,1238700.0,40.9002,41.0024,40.8929,40.9586,1238700.0
2013-11-21 09:30:00,56.28,56.47,56.28,56.35,875800.0,41.09,41.2288,41.09,41.1411,875800.0
2013-11-21 09:40:00,56.35,56.65,56.35,56.55,925400.0,41.1411,41.3602,41.1411,41.2872,925400.0
2013-11-21 09:50:00,56.55,56.8,56.5,56.78,816100.0,41.2872,41.4697,41.2507,41.4551,816100.0
2013-11-21 10:00:00,56.78,56.85,56.74,56.83,566100.0,41.4551,41.5062,41.4259,41.4916,566100.0
2013-11-21 10:10:00,56.83,56.89,56.79,56.79,984000.0,41.4916,41.5354,41.4624,41.4624,984000.0
2013-11-21 10:20:00,56.79,56.89,56.76,56.88,530700.0,41.4624,41.5354,41.4405,41.5281,530700.0
2013-11-21 10:30:00,56.88,56.93,56.8,56.82,468000.0,41.5281,41.5646,41.4697,41.4843,468000.0
2013-11-21 10:40:00,56.83,56.94,56.8,56.94,602400.0,41.4916,41.5719,41.4697,41.5719,602400.0
2013-11-21 10:50:00,56.94,57.15,56.93,57.13,1248400.0,41.5719,41.7252,41.5646,41.7106,1248400.0
2013-11-21 11:00:00,57.12,57.18,56.96,56.98,559000.0,41.7033,41.7471,41.5865,41.6011,559000.0
2013-11-21 11:10:00,56.98,57.03,56.94,56.99,366700.0,41.6011,41.6376,41.5719,41.6084,366700.0
2013-11-21 11:20:00,56.99,57.06,56.97,57.02,246400.0,41.6084,41.6595,41.5938,41.6303,246400.0
2013-11-21 11:30:00,57.02,57.05,56.99,57.0,209100.0,41.6303,41.6522,41.6084,41.6157,209100.0
2013-11-21 11:40:00,57.0,57.06,56.99,57.03,610900.0,41.6157,41.6595,41.6084,41.6376,610900.0
2013-11-21 11:50:00,57.04,57.09,57.01,57.08,438300.0,41.6449,41.6814,41.623,41.6741,438300.0
2013-11-21 12:00:00,57.08,57.17,57.08,57.16,319200.0,41.6741,41.7398,41.6741,41.7325,319200.0
2013-11-21 12:10:00,57.16,57.16,57.05,57.06,172400.0,41.7325,41.7325,41.6522,41.6595,172400.0
2013-11-21 12:20:00,57.06,57.15,57.05,57.14,255600.0,41.6595,41.7252,41.6522,41.7179,255600.0
2013-11-21 12:30:00,57.14,57.17,57.08,57.16,166800.0,41.7179,41.7398,41.6741,41.7325,166800.0
2013-11-21 12:40:00,57.17,57.22,57.1,57.12,547000.0,41.7398,41.7763,41.6887,41.7033,547000.0
2013-11-21 12:50:00,57.11,57.16,57.08,57.08,479800.0,41.696,41.7325,41.6741,41.6741,479800.0
2013-11-21 13:00:00,57.09,57.17,57.08,57.16,357600.0,41.6814,41.7398,41.6741,41.7325,357600.0
2013-11-21 13:10:00,57.15,57.2,57.13,57.15,422100.0,41.7252,41.7617,41.7106,41.7252,422100.0
2013-11-21 13:20:00,57.15,57.24,57.15,57.18,226500.0,41.7252,41.7909,41.7252,41.7471,226500.0
2013-11-21 13:30:00,57.18,57.29,57.17,57.18,283100.0,41.7471,41.8274,41.7398,41.7471,283100.0
2013-11-21 13:40:00,57.18,57.3,57.15,57.3,310300.0,41.7471,41.8347,41.7252,41.8347,310300.0
2013-11-21 13:50:00,57.3,57.34,57.29,57.34,339900.0,41.8347,41.8639,41.8274,41.8639,339900.0
2013-11-21 14:00:00,57.33,57.34,57.21,57.22,433900.0,41.8566,41.8639,41.769,41.7763,433900.0
2013-11-21 14:10:00,57.22,57.27,57.18,57.25,412700.0,41.7763,41.8128,41.7471,41.7982,412700.0
2013-11-21 14:20:00,57.24,57.29,57.23,57.26,317800.0,41.7909,41.8274,41.7836,41.8055,317800.0
2013-11-21 14:30:00,57.26,57.32,57.21,57.31,456900.0,41.8055,41.8493,41.769,41.842,456900.0
2013-11-21 14:40:00,57.32,57.4,57.32,57.33,502900.0,41.8493,41.9077,41.8493,41.8566,502900.0
2013-11-21 14:50:00,57.34,57.35,57.24,57.28,396800.0,41.8639,41.8712,41.7909,41.8201,396800.0
2013-11-21 15:00:00,57.28,57.3,57.2,57.24,732300.0,41.8201,41.8347,41.7617,41.7909,732300.0
2013-11-21 15:10:00,57.24,57.25,57.18,57.2,589900.0,41.7909,41.7982,41.7471,41.7617,589900.0
2013-11-21 15:20:00,57.19,57.3,57.18,57.3,534900.0,41.7544,41.8347,41.7471,41.8347,534900.0
2013-11-21 15:30:00,57.3,57.34,57.28,57.3,706600.0,41.8347,41.8639,41.8201,41.8347,706600.0
2013-11-21 15:40:00,57.3,57.35,57.21,57.33,1125600.0,41.8347,41.8712,41.769,41.8566,1125600.0
2013-11-21 15:50:00,57.33,57.34,57.22,57.22,1572400.0,41.8566,41.8639,41.7763,41.7763,1572400.0
2013-11-22 09:30:00,57.25,57.52,57.09,57.26,1509200.0,41.7982,41.9954,41.6814,41.8055,1509200.0
2013-11-22 09:40:00,57.26,57.28,57.17,57.21,749100.0,41.8055,41.8201,41.7398,41.769,749100.0
2013-11-22 09:50:00,57.21,57.33,57.06,57.31,622400.0,41.769,41.8566,41.6595,41.842,622400.0
2013-11-22 10:00:00,57.31,57.38,57.12,57.16,894800.0,41.842,41.8931,41.7033,41.7325,894800.0
2013-11-22 10:10:00,57.16,57.26,57.16,57.25,306100.0,41.7325,41.8055,41.7325,41.7982,306100.0
2013-11-22 10:20:00,57.24,57.26,57.17,57.22,461100.0,41.7909,41.8055,41.7398,41.7763,461100.0
2013-11-22 10:30:00,57.22,57.29,57.12,57.27,390400.0,41.7763,41.8274,41.7033,41.8128,390400.0
2013-11-22 10:40:00,57.27,57.34,57.25,57.28,419700.0,41.8128,41.8639,41.7982,41.8201,419700.0
2013-11-22 10:50:00,57.29,57.37,57.25,57.35,366500.0,41.8274,41.8858,41.7982,41.8712,366500.0
2013-11-22 11:00:00,57.35,57.37,57.24,57.25,258100.0,41.8712,41.8858,41.7909,41.7982,258100.0
2013-11-22 11:10:00,57.26,57.3,57.24,57.26,242900.0,41.8055,41.8347,41.7909,41.8055,242900.0
2013-11-22 11:20:00,57.26,57.32,57.25,57.27,212500.0,41.8055,41.8493,41.7982,41.8128,212500.0
2013-11-22 11:30:00,57.26,57.39,57.26,57.39,257400.0,41.8055,41.9004,41.8055,41.9004,257400.0
2013-11-22 11:40:00,57.38,57.44,57.37,57.38,271300.0,41.8931,41.9369,41.8858,41.8931,271300.0
2013-11-22 11:50:00,57.37,57.45,57.37,57.4,234300.0,41.8858,41.9442,41.8858,41.9077,234300.0
2013-11-22 12:00:00,57.4,57.41,57.33,57.36,317600.0,41.9077,41.915,41.8566,41.8785,317600.0
2013-11-22 12:10:00,57.36,57.38,57.29,57.37,250300.0,41.8785,41.8931,41.8274,41.8858,250300.0
2013-11-22 12:20:00,57.37,57.38,57.25,57.27,294500.0,41.8858,41.8931,41.7982,41.8128,294500.0
2013-11-22 12:30:00,57.26,57.33,57.26,57.26,161800.0,41.8055,41.8566,41.8055,41.8055,161800.0
2013-11-22 12:40:00,57.27,57.34,57.27,57.3,79200.0,41.8128,41.8639,41.8128,41.8347,79200.0
2013-11-22 12:50:00,57.3,57.33,57.26,57.32,154200.0,41.8347,41.8566,41.8055,41.8493,154200.0
2013-11-22 13:00:00,57.32,57.4,57.32,57.35,148800.0,41.8493,41.9077,41.8493,41.8712,148800.0
2013-11-22 13:10:00,57.35,57.36,57.27,57.29,178000.0,41.8712,41.8785,41.8128,41.8274,178000.0
2013-11-22 13:20:00,57.28,57.33,57.23,57.24,229500.0,41.8201,41.8566,41.7836,41.7909,229500.0
2013-11-22 13:30:00,57.23,57.24,57.2,57.22,215400.0,41.7836,41.7909,41.7617,41.7763,215400.0
2013-11-22 13:40:00,57.22,57.22,57.16,57.17,259400.0,41.7763,41.7763,41.7325,41.7398,259400.0
2013-11-22 13:50:00,57.16,57.21,57.16,57.19,190800.0,41.7325,41.769,41.7325,41.7544,190800.0
2013-11-22 14:00:00,57.19,57.29,57.14,57.29,357200.0,41.7544,41.8274,41.7179,41.8274,357200.0
2013-11-22 14:10:00,57.28,57.33,57.24,57.32,171900.0,41.8201,41.8566,41.7909,41.8493,171900.0
2013-11-22 14:20:00,57.31,57.4,57.3,57.38,239800.0,41.842,41.9077,41.8347,41.8931,239800.0
2013-11-22 14:30:00,57.39,57.44,57.39,57.42,226000.0,41.9004,41.9369,41.9004,41.9223,226000.0
2013-11-22 14:40:00,57.43,57.43,57.38,57.4,140700.0,41.9296,41.9296,41.8931,41.9077,140700.0
2013-11-22 14:50:00,57.4,57.41,57.36,57.38,174300.0,41.9077,41.915,41.8785,41.8931,174300.0
2013-11-22 15:00:00,57.39,57.44,57.37,57.42,221300.0,41.9004,41.9369,41.8858,41.9223,221300.0
2013-11-22 15:10:00,57.43,57.44,57.41,57.44,344800.0,41.9296,41.9369,41.915,41.9369,344800.0
2013-11-22 15:20:00,57.44,57.47,57.42,57.43,248500.0,41.9369,41.9589,41.9223,41.9296,248500.0
2013-11-22 15:30:00,57.43,57.49,57.42,57.46,307700.0,41.9296,41.9735,41.9223,41.9515,307700.0
2013-11-22 15:40:00,57.46,57.5,57.43,57.43,879000.0,41.9515,41.9808,41.9296,41.9296,879000.0
2013-11-22 15:50:00,57.43,57.49,57.38,57.43,1555200.0,41.9296,41.9735,41.8931,41.9296,1555200.0
2013-11-25 09:30:00,57.5,57.64,57.41,57.6,1032500.0,41.9808,42.083,41.915,42.0538,1032500.0
2013-11-25 09:40:00,57.6,57.82,57.59,57.74,708300.0,42.0538,42.2144,42.0465,42.156,708300.0
2013-11-25 09:50:00,57.74,57.93,57.72,57.91,506800.0,42.156,42.2947,42.1414,42.2801,506800.0
2013-11-25 10:00:00,57.92,57.99,57.8,57.97,744600.0,42.2874,42.3385,42.1998,42.3239,744600.0
2013-11-25 10:10:00,57.96,58.06,57.9,58.0,721300.0,42.3166,42.3896,42.2728,42.3458,721300.0
2013-11-25 10:20:00,57.99,58.02,57.88,57.96,382400.0,42.3385,42.3604,42.2582,42.3166,382400.0
2013-11-25 10:30:00,57.96,58.0,57.87,57.95,316000.0,42.3166,42.3458,42.2509,42.3093,316000.0
2013-11-25 10:40:00,57.96,57.96,57.89,57.89,295900.0,42.3166,42.3166,42.2655,42.2655,295900.0
2013-11-25 10:50:00,57.89,57.94,57.84,57.88,279600.0,42.2655,42.302,42.229,42.2582,279600.0
2013-11-25 11:00:00,57.89,57.92,57.83,57.84,286300.0,42.2655,42.2874,42.2217,42.229,286300.0
2013-11-25 11:10:00,57.83,57.89,57.81,57.87,189900.0,42.2217,42.2655,42.2071,42.2509,189900.0
2013-11-25 11:20:00,57.86,58.0,57.86,57.92,399200.0,42.2436,42.3458,42.2436,42.2874,399200.0
2013-11-25 11:30:00,57.92,58.03,57.92,58.01,235400.0,42.2874,42.3677,42.2874,42.3531,235400.0
2013-11-25 11:40:00,58.02,58.05,58.0,58.05,243500.0,42.3604,42.3823,42.3458,42.3823,243500.0
2013-11-25 11:50:00,58.05,58.07,57.99,58.0,505400.0,42.3823,42.3969,42.3385,42.3458,505400.0
2013-11-25 12:00:00,57.99,58.04,57.89,57.9,318200.0,42.3385,42.375,42.2655,42.2728,318200.0
2013-11-25 12:10:00,57.91,57.93,57.86,57.89,180400.0,42.2801,42.2947,42.2436,42.2655,180400.0
2013-11-25 12:20:00,57.88,57.89,57.82,57.87,240900.0,42.2582,42.2655,42.2144,42.2509,240900.0
2013-11-25 12:30:00,57.87,57.88,57.84,57.85,155900.0,42.2509,42.2582,42.229,42.2363,155900.0
2013-11-25 12:40:00,57.86,57.86,57.74,57.78,243200.0,42.2436,42.2436,42.156,42.1852,243200.0
2013-11-25 12:50:00,57.78,57.83,57.78,57.8,206900.0,42.1852,42.2217,42.1852,42.1998,206900.0
2013-11-25 13:00:00,57.8,57.83,57.77,57.81,162600.0,42.1998,42.2217,42.1779,42.2071,162600.0
2013-11-25 13:10:00,57.81,57.83,57.77,57.82,236400.0,42.2071,42.2217,42.1779,42.2144,236400.0
2013-11-25 13:20:00,57.82,57.88,57.79,57.86,150600.0,42.2144,42.2582,42.1925,42.2436,150600.0
2013-11-25 13:30:00,57.86,57.89,57.83,57.88,164200.0,42.2436,42.2655,42.2217,42.2582,164200.0
2013-11-25 13:40:00,57.87,57.98,57.87,57.94,245900.0,42.2509,42.3312,42.2509,42.302,245900.0
2013-11-25 13:50:00,57.94,58.04,57.91,58.03,338000.0,42.302,42.375,42.2801,42.3677,338000.0
2013-11-25 14:00:00,58.03,58.07,57.97,58.0,329900.0,42.3677,42.3969,42.3239,42.3458,329900.0
2013-11-25 14:10:00,58.0,58.14,57.97,58.1,456200.0,42.3458,42.448,42.3239,42.4188,456200.0
2013-11-25 14:20:00,58.11,58.11,58.0,58.04,311700.0,42.4261,42.4261,42.3458,42.375,311700.0
2013-11-25 14:30:00,58.04,58.09,58.0,58.01,344600.0,42.375,42.4115,42.3458,42.3531,344600.0
2013-11-25 14:40:00,58.01,58.03,57.97,57.98,194900.0,42.3531,42.3677,42.3239,42.3312,194900.0
2013-11-25 14:50:00,57.98,57.98,57.91,57.92,267900.0,42.3312,42.3312,42.2801,42.2874,267900.0
2013-11-25 15:00:00,57.92,57.93,57.75,57.75,376500.0,42.2874,42.2947,42.1633,42.1633,376500.0
2013-11-25 15:10:00,57.75,57.75,57.62,57.67,536000.0,42.1633,42.1633,42.0684,42.1049,536000.0
2013-11-25 15:20:00,57.67,57.7,57.58,57.65,305200.0,42.1049,42.1268,42.0392,42.0903,305200.0
2013-11-25 15:30:00,57.66,57.66,57.53,57.58,394700.0,42.0976,42.0976,42.0027,42.0392,394700.0
2013-11-25 15:40:00,57.59,57.68,57.58,57.65,515100.0,42.0465,42.1122,42.0392,42.0903,515100.0
2013-11-25 15:50:00,57.65,57.67,57.58,57.64,1110900.0,42.0903,42.1049,42.0392,42.083,1110900.0
2013-11-26 09:30:00,57.61,57.96,57.56,57.75,599900.0,42.0611,42.3166,42.0246,42.1633,599900.0
2013-11-26 09:40:00,57.75,57.82,57.53,57.59,734800.0,42.1633,42.2144,42.0027,42.0465,734800.0
2013-11-26 09:50:00,57.6,57.73,57.58,57.72,315000.0,42.0538,42.1487,42.0392,42.1414,315000.0
2013-11-26 10:00:00,57.73,57.74,57.48,57.51,436900.0,42.1487,42.156,41.9662,41.9881,436900.0
2013-11-26 10:10:00,57.52,57.66,57.52,57.66,280800.0,41.9954,42.0976,41.9954,42.0976,280800.0
2013-11-26 10:20:00,57.66,57.77,57.58,57.72,440000.0,42.0976,42.1779,42.0392,42.1414,440000.0
2013-11-26 10:30:00,57.72,57.72,57.51,57.62,488500.0,42.1414,42.1414,41.9881,42.0684,488500.0
2013-11-26 10:40:00,57.63,57.64,57.55,57.57,256300.0,42.0757,42.083,42.0173,42.0319,256300.0
2013-11-26 10:50:00,57.57,57.58,57.46,57.54,332100.0,42.0319,42.0392,41.9515,42.01,332100.0
2013-11-26 11:00:00,57.54,57.55,57.4,57.4,335900.0,42.01,42.0173,41.9077,41.9077,335900.0
2013-11-26 11:10:00,57.41,57.5,57.39,57.43,377900.0,41.915,41.9808,41.9004,41.9296,377900.0
2013-11-26 11:20:00,57.43,57.54,57.42,57.46,262900.0,41.9296,42.01,41.9223,41.9515,262900.0
2013-11-26 11:30:00,57.46,57.49,57.37,57.38,288900.0,41.9515,41.9735,41.8858,41.8931,288900.0
2013-11-26 11:40:00,57.38,57.43,57.35,57.39,176800.0,41.8931,41.9296,41.8712,41.9004,176800.0
2013-11-26 11:50:00,57.39,57.39,57.28,57.29,500700.0,41.9004,41.9004,41.8201,41.8274,500700.0
2013-11-26 12:00:00,57.29,57.32,57.28,57.31,329700.0,41.8274,41.8493,41.8201,41.842,329700.0
2013-11-26 12:10:00,57.3,57.32,57.28,57.3,430000.0,41.8347,41.8493,41.8201,41.8347,430000.0
2013-11-26 12:20:00,57.29,57.3,57.24,57.29,306500.0,41.8274,41.8347,41.7909,41.8274,306500.0
2013-11-26 12:30:00,57.29,57.3,57.22,57.29,224100.0,41.8274,41.8347,41.7763,41.8274,224100.0
2013-11-26 12:40:00,57.3,57.37,57.28,57.37,472700.0,41.8347,41.8858,41.8201,41.8858,472700.0
2013-11-26 12:50:00,57.37,57.4,57.36,57.4,144300.0,41.8858,41.9077,41.8785,41.9077,144300.0
2013-11-26 13:00:00,57.4,57.4,57.33,57.38,136100.0,41.9077,41.9077,41.8566,41.8931,136100.0
2013-11-26 13:10:00,57.38,57.41,57.32,57.32,228900.0,41.8931,41.915,41.8493,41.8493,228900.0
2013-11-26 13:20:00,57.33,57.34,57.26,57.29,229700.0,41.8566,41.8639,41.8055,41.8274,229700.0
2013-11-26 13:30:00,57.28,57.35,57.28,57.35,102700.0,41.8201,41.8712,41.8201,41.8712,102700.0
2013-11-26 13:40:00,57.34,57.4,57.33,57.37,201700.0,41.8639,41.9077,41.8566,41.8858,201700.0
2013-11-26 13:50:00,57.38,57.41,57.36,57.39,218800.0,41.8931,41.915,41.8785,41.9004,218800.0
2013-11-26 14:00:00,57.39,57.41,57.38,57.4,130900.0,41.9004,41.915,41.8931,41.9077,130900.0
2013-11-26 14:10:00,57.39,57.41,57.3,57.34,208000.0,41.9004,41.915,41.8347,41.8639,208000.0
2013-11-26 14:20:00,57.34,57.39,57.33,57.37,138800.0,41.8639,41.9004,41.8566,41.8858,138800.0
2013-11-26 14:30:00,57.37,57.46,57.37,57.42,208900.0,41.8858,41.9515,41.8858,41.9223,208900.0
2013-11-26 14:40:00,57.42,57.45,57.39,57.44,207400.0,41.9223,41.9442,41.9004,41.9369,207400.0
2013-11-26 14:50:00,57.43,57.47,57.39,57.41,284400.0,41.9296,41.9589,41.9004,41.915,284400.0
2013-11-26 15:00:00,57.4,57.42,57.37,57.39,269800.0,41.9077,41.9223,41.8858,41.9004,269800.0
2013-11-26 15:10:00,57.39,57.43,57.39,57.4,288800.0,41.9004,41.9296,41.9004,41.9077,288800.0
2013-11-26 15:20:00,57.4,57.42,57.38,57.39,266700.0,41.9077,41.9223,41.8931,41.9004,266700.0
2013-11-26 15:30:00,57.39,57.4,57.36,57.36,294700.0,41.9004,41.9077,41.8785,41.8785,294700.0
2013-11-26 15:40:00,57.36,57.37,57.17,57.24,1287700.0,41.8785,41.8858,41.7398,41.7909,1287700.0
2013-11-26 15:50:00,57.23,57.28,57.18,57.19,1551700.0,41.7836,41.8201,41.7471,41.7544,1551700.0
2013-11-27 09:30:00,57.62,57.66,57.39,57.57,925600.0,42.0684,42.0976,41.9004,42.0319,925600.0
2013-11-27 09:40:00,57.57,57.6,57.49,57.53,436100.0,42.0319,42.0538,41.9735,42.0027,436100.0
2013-11-27 09:50:00,57.53,57.59,57.48,57.57,284400.0,42.0027,42.0465,41.9662,42.0319,284400.0
2013-11-27 10:00:00,57.56,57.57,57.48,57.51,310300.0,42.0246,42.0319,41.9662,41.9881,310300.0
2013-11-27 10:10:00,57.51,57.63,57.51,57.56,303800.0,41.9881,42.0757,41.9881,42.0246,303800.0
2013-11-27 10:20:00,57.55,57.6,57.51,57.57,329800.0,42.0173,42.0538,41.9881,42.0319,329800.0
2013-11-27 10:30:00,57.57,57.66,57.56,57.63,351900.0,42.0319,42.0976,42.0246,42.0757,351900.0
2013-11-27 10:40:00,57.63,57.75,57.59,57.74,336800.0,42.0757,42.1633,42.0465,42.156,336800.0
2013-11-27 10:50:00,57.74,57.77,57.69,57.74,336900.0,42.156,42.1779,42.1195,42.156,336900.0
2013-11-27 11:00:00,57.74,57.75,57.69,57.73,234500.0,42.156,42.1633,42.1195,42.1487,234500.0
2013-11-27 11:10:00,57.73,57.8,57.71,57.74,308200.0,42.1487,42.1998,42.1341,42.156,308200.0
2013-11-27 11:20:00,57.74,57.83,57.74,57.78,324000.0,42.156,42.2217,42.156,42.1852,324000.0
2013-11-27 11:30:00,57.78,57.82,57.75,57.77,173100.0,42.1852,42.2144,42.1633,42.1779,173100.0
2013-11-27 11:40:00,57.77,57.79,57.72,57.76,343100.0,42.1779,42.1925,42.1414,42.1706,343100.0
2013-11-27 11:50:00,57.76,57.77,57.72,57.75,174900.0,42.1706,42.1779,42.1414,42.1633,174900.0
2013-11-27 12:00:00,57.75,57.76,57.7,57.76,158300.0,42.1633,42.1706,42.1268,42.1706,158300.0
2013-11-27 12:10:00,57.75,57.78,57.71,57.75,130300.0,42.1633,42.1852,42.1341,42.1633,130300.0
2013-11-27 12:20:00,57.74,57.75,57.69,57.71,118700.0,42.156,42.1633,42.1195,42.1341,118700.0
2013-11-27 12:30:00,57.72,57.73,57.68,57.71,90900.0,42.1414,42.1487,42.1122,42.1341,90900.0
2013-11-27 12:40:00,57.71,57.72,57.67,57.69,127300.0,42.1341,42.1414,42.1049,42.1195,127300.0
2013-11-27 12:50:00,57.69,57.69,57.56,57.56,183400.0,42.1195,42.1195,42.0246,42.0246,183400.0
2013-11-27 13:00:00,57.57,57.6,57.55,57.57,124500.0,42.0319,42.0538,42.0173,42.0319,124500.0
2013-11-27 13:10:00,57.57,57.58,57.47,57.47,185900.0,42.0319,42.0392,41.9589,41.9589,185900.0
2013-11-27 13:20:00,57.47,57.5,57.45,57.47,235700.0,41.9589,41.9808,41.9442,41.9589,235700.0
2013-11-27 13:30:00,57.48,57.48,57.45,57.47,119100.0,41.9662,41.9662,41.9442,41.9589,119100.0
2013-11-27 13:40:00,57.47,57.48,57.43,57.45,139400.0,41.9589,41.9662,41.9296,41.9442,139400.0
2013-11-27 13:50:00,57.45,57.47,57.42,57.45,146800.0,41.9442,41.9589,41.9223,41.9442,146800.0
2013-11-27 14:00:00,57.45,57.47,57.39,57.47,168300.0,41.9442,41.9589,41.9004,41.9589,168300.0
2013-11-27 14:10:00,57.47,57.47,57.41,57.41,126600.0,41.9589,41.9589,41.915,41.915,126600.0
2013-11-27 14:20:00,57.41,57.42,57.33,57.34,261700.0,41.915,41.9223,41.8566,41.8639,261700.0
2013-11-27 14:30:00,57.35,57.41,57.34,57.38,295200.0,41.8712,41.915,41.8639,41.8931,295200.0
2013-11-27 14:40:00,57.38,57.5,57.38,57.49,358300.0,41.8931,41.9808,41.8931,41.9735,358300.0
2013-11-27 14:50:00,57.49,57.58,57.48,57.5,263400.0,41.9735,42.0392,41.9662,41.9808,263400.0
2013-11-27 15:00:00,57.51,57.54,57.46,57.54,113100.0,41.9881,42.01,41.9515,42.01,113100.0
2013-11-27 15:10:00,57.54,57.54,57.48,57.52,176000.0,42.01,42.01,41.9662,41.9954,176000.0
2013-11-27 15:20:00,57.53,57.53,57.48,57.5,126400.0,42.0027,42.0027,41.9662,41.9808,126400.0
2013-11-27 15:30:00,57.51,57.51,57.43,57.47,221000.0,41.9881,41.9881,41.9296,41.9589,221000.0
2013-11-27 15:40:00,57.47,57.52,57.46,57.51,332800.0,41.9589,41.9954,41.9515,41.9881,332800.0
2013-11-27 15:50:00,57.5,57.54,57.43,57.49,709200.0,41.9808,42.01,41.9296,41.9735,709200.0
2013-11-29 09:30:00,57.58,57.75,57.47,57.54,539300.0,42.0392,42.1633,41.9589,42.01,539300.0
2013-11-29 09:40:00,57.53,57.69,57.53,57.55,298600.0,42.0027,42.1195,42.0027,42.0173,298600.0
2013-11-29 09:50:00,57.56,57.67,57.56,57.66,259100.0,42.0246,42.1049,42.0246,42.0976,259100.0
2013-11-29 10:00:00,57.66,57.73,57.63,57.68,243600.0,42.0976,42.1487,42.0757,42.1122,243600.0
2013-11-29 10:10:00,57.69,57.84,57.69,57.83,205200.0,42.1195,42.229,42.1195,42.2217,205200.0
2013-11-29 10:20:00,57.84,57.85,57.75,57.79,220100.0,42.229,42.2363,42.1633,42.1925,220100.0
2013-11-29 10:30:00,57.79,57.82,57.75,57.76,198200.0,42.1925,42.2144,42.1633,42.1706,198200.0
2013-11-29 10:40:00,57.76,57.76,57.62,57.62,167000.0,42.1706,42.1706,42.0684,42.0684,167000.0
2013-11-29 10:50:00,57.63,57.69,57.6,57.67,235700.0,42.0757,42.1195,42.0538,42.1049,235700.0
2013-11-29 11:00:00,57.68,57.7,57.6,57.61,300500.0,42.1122,42.1268,42.0538,42.0611,300500.0
2013-11-29 11:10:00,57.61,57.64,57.58,57.62,173000.0,42.0611,42.083,42.0392,42.0684,173000.0
2013-11-29 11:20:00,57.62,57.65,57.54,57.55,163300.0,42.0684,42.0903,42.01,42.0173,163300.0
2013-11-29 11:30:00,57.55,57.57,57.49,57.55,173000.0,42.0173,42.0319,41.9735,42.0173,173000.0
2013-11-29 11:40:00,57.55,57.57,57.48,57.54,163000.0,42.0173,42.0319,41.9662,42.01,163000.0
2013-11-29 11:50:00,57.55,57.56,57.49,57.52,99300.0,42.0173,42.0246,41.9735,41.9954,99300.0
2013-11-29 12:00:00,57.52,57.52,57.46,57.48,106600.0,41.9954,41.9954,41.9515,41.9662,106600.0
2013-11-29 12:10:00,57.48,57.53,57.47,57.48,128400.0,41.9662,42.0027,41.9589,41.9662,128400.0
2013-11-29 12:20:00,57.48,57.5,57.46,57.49,110100.0,41.9662,41.9808,41.9515,41.9735,110100.0
2013-11-29 12:30:00,57.49,57.49,57.38,57.4,160200.0,41.9735,41.9735,41.8931,41.9077,160200.0
2013-11-29 12:40:00,57.41,57.42,57.27,57.28,360200.0,41.915,41.9223,41.8128,41.8201,360200.0
2013-11-29 12:50:00,57.28,57.37,57.2,57.22,1062100.0,41.8201,41.8858,41.7617,41.7763,1062100.0
2013-12-02 09:30:00,57.03,57.45,57.02,57.41,901700.0,41.6376,41.9442,41.6303,41.915,901700.0
2013-12-02 09:40:00,57.4,57.52,57.16,57.17,465100.0,41.9077,41.9954,41.7325,41.7398,465100.0
2013-12-02 09:50:00,57.17,57.39,57.16,57.38,323800.0,41.7398,41.9004,41.7325,41.8931,323800.0
2013-12-02 10:00:00,57.39,57.52,57.25,57.49,412200.0,41.9004,41.9954,41.7982,41.9735,412200.0
2013-12-02 10:10:00,57.49,57.65,57.48,57.58,378800.0,41.9735,42.0903,41.9662,42.0392,378800.0
2013-12-02 10:20:00,57.57,57.74,57.56,57.71,419800.0,42.0319,42.156,42.0246,42.1341,419800.0
2013-12-02 10:30:00,57.71,57.75,57.6,57.61,212500.0,42.1341,42.1633,42.0538,42.0611,212500.0
2013-12-02 10:40:00,57.61,57.62,57.52,57.53,285000.0,42.0611,42.0684,41.9954,42.0027,285000.0
2013-12-02 10:50:00,57.53,57.61,57.51,57.56,208000.0,42.0027,42.0611,41.9881,42.0246,208000.0
2013-12-02 11:00:00,57.57,57.61,57.52,57.58,306900.0,42.0319,42.0611,41.9954,42.0392,306900.0
2013-12-02 11:10:00,57.57,57.61,57.48,57.51,157800.0,42.0319,42.0611,41.9662,41.9881,157800.0
2013-12-02 11:20:00,57.5,57.55,57.49,57.51,113900.0,41.9808,42.0173,41.9735,41.9881,113900.0
2013-12-02 11:30:00,57.51,57.53,57.48,57.53,123700.0,41.9881,42.0027,41.9662,42.0027,123700.0
2013-12-02 11:40:00,57.53,57.59,57.51,57.58,113800.0,42.0027,42.0465,41.9881,42.0392,113800.0
2013-12-02 11:50:00,57.57,57.68,57.57,57.61,211200.0,42.0319,42.1122,42.0319,42.0611,211200.0
2013-12-02 12:00:00,57.61,57.64,57.58,57.59,176600.0,42.0611,42.083,42.0392,42.0465,176600.0
2013-12-02 12:10:00,57.6,57.6,57.54,57.57,70300.0,42.0538,42.0538,42.01,42.0319,70300.0
2013-12-02 12:20:00,57.57,57.63,57.55,57.55,101700.0,42.0319,42.0757,42.0173,42.0173,101700.0
2013-12-02 12:30:00,57.55,57.62,57.54,57.58,76000.0,42.0173,42.0684,42.01,42.0392,76000.0
2013-12-02 12:40:00,57.58,57.59,57.55,57.55,124500.0,42.0392,42.0465,42.0173,42.0173,124500.0
2013-12-02 12:50:00,57.55,57.56,57.5,57.51,105000.0,42.0173,42.0246,41.9808,41.9881,105000.0
2013-12-02 13:00:00,57.51,57.53,57.45,57.46,106900.0,41.9881,42.0027,41.9442,41.9515,106900.0
2013-12-02 13:10:00,57.45,57.46,57.4,57.42,124800.0,41.9442,41.9515,41.9077,41.9223,124800.0
2013-12-02 13:20:00,57.42,57.52,57.41,57.5,150300.0,41.9223,41.9954,41.915,41.9808,150300.0
2013-12-02 13:30:00,57.5,57.51,57.43,57.43,150100.0,41.9808,41.9881,41.9296,41.9296,150100.0
2013-12-02 13:40:00,57.44,57.45,57.36,57.39,180400.0,41.9369,41.9442,41.8785,41.9004,180400.0
2013-12-02 13:50:00,57.39,57.39,57.34,57.37,116300.0,41.9004,41.9004,41.8639,41.8858,116300.0
2013-12-02 14:00:00,57.37,57.39,57.27,57.3,266900.0,41.8858,41.9004,41.8128,41.8347,266900.0
2013-12-02 14:10:00,57.3,57.33,57.21,57.29,217000.0,41.8347,41.8566,41.769,41.8274,217000.0
2013-12-02 14:20:00,57.29,57.3,57.21,57.25,171300.0,41.8274,41.8347,41.769,41.7982,171300.0
2013-12-02 14:30:00,57.25,57.29,57.22,57.26,166400.0,41.7982,41.8274,41.7763,41.8055,166400.0
2013-12-02 14:40:00,57.26,57.29,57.2,57.29,195700.0,41.8055,41.8274,41.7617,41.8274,195700.0
2013-12-02 14:50:00,57.29,57.31,57.24,57.3,182300.0,41.8274,41.842,41.7909,41.8347,182300.0
2013-12-02 15:00:00,57.29,57.34,57.27,57.32,168600.0,41.8274,41.8639,41.8128,41.8493,168600.0
2013-12-02 15:10:00,57.32,57.32,57.23,57.23,161100.0,41.8493,41.8493,41.7836,41.7836,161100.0
2013-12-02 15:20:00,57.22,57.24,57.11,57.13,212700.0,41.7763,41.7909,41.696,41.7106,212700.0
2013-12-02 15:30:00,57.12,57.13,57.01,57.02,430200.0,41.7033,41.7106,41.623,41.6303,430200.0
2013-12-02 15:40:00,57.03,57.06,56.94,56.97,692800.0,41.6376,41.6595,41.5719,41.5938,692800.0
2013-12-02 15:50:00,56.97,57.0,56.9,57.0,1214400.0,41.5938,41.6157,41.5427,41.6157,1214400.0
2013-12-03 09:30:00,56.89,57.22,56.84,57.02,840400.0,41.5354,41.7763,41.4989,41.6303,840400.0
2013-12-03 09:40:00,57.03,57.11,56.97,57.0,509400.0,41.6376,41.696,41.5938,41.6157,509400.0
2013-12-03 09:50:00,56.99,57.11,56.93,57.08,451100.0,41.6084,41.696,41.5646,41.6741,451100.0
2013-12-03 10:00:00,57.08,57.1,56.87,56.94,599400.0,41.6741,41.6887,41.5208,41.5719,599400.0
2013-12-03 10:10:00,56.95,56.96,56.76,56.88,395100.0,41.5792,41.5865,41.4405,41.5281,395100.0
2013-12-03 10:20:00,56.88,56.96,56.8,56.84,236200.0,41.5281,41.5865,41.4697,41.4989,236200.0
2013-12-03 10:30:00,56.84,56.89,56.8,56.86,167800.0,41.4989,41.5354,41.4697,41.5135,167800.0
2013-12-03 10:40:00,56.86,56.9,56.8,56.83,199100.0,41.5135,41.5427,41.4697,41.4916,199100.0
2013-12-03 10:50:00,56.82,56.85,56.75,56.84,259100.0,41.4843,41.5062,41.4332,41.4989,259100.0
2013-12-03 11:00:00,56.84,56.84,56.74,56.76,322200.0,41.4989,41.4989,41.4259,41.4405,322200.0
2013-12-03 11:10:00,56.77,56.77,56.63,56.63,363700.0,41.4478,41.4478,41.3456,41.3456,363700.0
2013-12-03 11:20:00,56.63,56.67,56.57,56.59,447400.0,41.3456,41.3748,41.3018,41.3164,447400.0
2013-12-03 11:30:00,56.59,56.67,56.55,56.64,475200.0,41.3164,41.3748,41.2872,41.3529,475200.0
2013-12-03 11:40:00,56.63,56.64,56.5,56.53,351900.0,41.3456,41.3529,41.2507,41.2726,351900.0
2013-12-03 11:50:00,56.54,56.59,56.48,56.51,372600.0,41.2799,41.3164,41.2361,41.258,372600.0
2013-12-03 12:00:00,56.51,56.58,56.51,56.57,315600.0,41.258,41.3091,41.258,41.3018,315600.0
2013-12-03 12:10:00,56.57,56.62,56.56,56.56,255200.0,41.3018,41.3383,41.2945,41.2945,255200.0
2013-12-03 12:20:00,56.57,56.64,56.55,56.59,208200.0,41.3018,41.3529,41.2872,41.3164,208200.0
2013-12-03 12:30:00,56.59,56.63,56.54,56.55,137800.0,41.3164,41.3456,41.2799,41.2872,137800.0
2013-12-03 12:40:00,56.56,56.56,56.38,56.41,282700.0,41.2945,41.2945,41.163,41.1849,282700.0
2013-12-03 12:50:00,56.41,56.46,56.39,56.41,212500.0,41.1849,41.2214,41.1703,41.1849,212500.0
2013-12-03 13:00:00,56.41,56.42,56.26,56.38,603600.0,41.1849,41.1922,41.0754,41.163,603600.0
2013-12-03 13:10:00,56.37,56.39,56.3,56.33,237100.0,41.1557,41.1703,41.1046,41.1265,237100.0
2013-12-03 13:20:00,56.33,56.34,56.21,56.22,479200.0,41.1265,41.1338,41.0389,41.0462,479200.0
2013-12-03 13:30:00,56.23,56.31,56.23,56.29,247500.0,41.0535,41.1119,41.0535,41.0973,247500.0
2013-12-03 13:40:00,56.29,56.35,56.27,56.35,217300.0,41.0973,41.1411,41.0827,41.1411,217300.0
2013-12-03 13:50:00,56.35,56.36,56.29,56.31,176100.0,41.1411,41.1484,41.0973,41.1119,176100.0
2013-12-03 14:00:00,56.3,56.34,56.24,56.3,292700.0,41.1046,41.1338,41.0608,41.1046,292700.0
2013-12-03 14:10:00,56.31,56.32,56.14,56.21,425400.0,41.1119,41.1192,40.9878,41.0389,425400.0
2013-12-03 14:20:00,56.22,56.35,56.22,56.33,427100.0,41.0462,41.1411,41.0462,41.1265,427100.0
2013-12-03 14:30:00,56.34,56.44,56.31,56.42,386900.0,41.1338,41.2068,41.1119,41.1922,386900.0
2013-12-03 14:40:00,56.42,56.43,56.38,56.43,254200.0,41.1922,41.1995,41.163,41.1995,254200.0
2013-12-03 14:50:00,56.43,56.56,56.42,56.53,670000.0,41.1995,41.2945,41.1922,41.2726,670000.0
2013-12-03 15:00:00,56.53,56.62,56.52,56.58,531800.0,41.2726,41.3383,41.2653,41.3091,531800.0
2013-12-03 15:10:00,56.58,56.59,56.53,56.57,408700.0,41.3091,41.3164,41.2726,41.3018,408700.0
2013-12-03 15:20:00,56.58,56.58,56.53,56.55,532600.0,41.3091,41.3091,41.2726,41.2872,532600.0
2013-12-03 15:30:00,56.55,56.68,56.54,56.65,553100.0,41.2872,41.3821,41.2799,41.3602,553100.0
2013-12-03 15:40:00,56.64,56.88,56.62,56.85,1528100.0,41.3529,41.5281,41.3383,41.5062,1528100.0
2013-12-03 15:50:00,56.85,56.89,56.79,56.85,1498700.0,41.5062,41.5354,41.4624,41.5062,1498700.0
2013-12-04 09:30:00,56.45,56.58,56.21,56.55,1101800.0,41.2141,41.3091,41.0389,41.2872,1101800.0
2013-12-04 09:40:00,56.56,56.84,56.54,56.84,695000.0,41.2945,41.4989,41.2799,41.4989,695000.0
2013-12-04 09:50:00,56.83,56.86,56.74,56.74,603500.0,41.4916,41.5135,41.4259,41.4259,603500.0
2013-12-04 10:00:00,56.75,57.08,56.75,57.06,685800.0,41.4332,41.6741,41.4332,41.6595,685800.0
2013-12-04 10:10:00,57.06,57.44,57.03,57.32,944800.0,41.6595,41.9369,41.6376,41.8493,944800.0
2013-12-04 10:20:00,57.32,57.38,57.18,57.25,532400.0,41.8493,41.8931,41.7471,41.7982,532400.0
2013-12-04 10:30:00,57.25,57.27,57.15,57.18,571500.0,41.7982,41.8128,41.7252,41.7471,571500.0
2013-12-04 10:40:00,57.18,57.24,57.14,57.22,393700.0,41.7471,41.7909,41.7179,41.7763,393700.0
2013-12-04 10:50:00,57.22,57.28,57.22,57.28,251400.0,41.7763,41.8201,41.7763,41.8201,251400.0
2013-12-04 11:00:00,57.28,57.32,57.23,57.24,307600.0,41.8201,41.8493,41.7836,41.7909,307600.0
2013-12-04 11:10:00,57.24,57.29,57.24,57.25,428200.0,41.7909,41.8274,41.7909,41.7982,428200.0
2013-12-04 11:20:00,57.25,57.3,57.21,57.21,657200.0,41.7982,41.8347,41.769,41.769,657200.0
2013-12-04 11:30:00,57.21,57.29,57.18,57.27,495700.0,41.769,41.8274,41.7471,41.8128,495700.0
2013-12-04 11:40:00,57.27,57.31,57.23,57.25,247200.0,41.8128,41.842,41.7836,41.7982,247200.0
2013-12-04 11:50:00,57.25,57.31,57.23,57.31,249800.0,41.7982,41.842,41.7836,41.842,249800.0
2013-12-04 12:00:00,57.3,57.3,57.18,57.24,555500.0,41.8347,41.8347,41.7471,41.7909,555500.0
2013-12-04 12:10:00,57.24,57.24,57.19,57.21,580500.0,41.7909,41.7909,41.7544,41.769,580500.0
2013-12-04 12:20:00,57.2,57.23,57.14,57.17,420100.0,41.7617,41.7836,41.7179,41.7398,420100.0
2013-12-04 12:30:00,57.16,57.19,57.15,57.16,201500.0,41.7325,41.7544,41.7252,41.7325,201500.0
2013-12-04 12:40:00,57.17,57.19,57.14,57.15,210500.0,41.7398,41.7544,41.7179,41.7252,210500.0
2013-12-04 12:50:00,57.15,57.17,57.14,57.16,109200.0,41.7252,41.7398,41.7179,41.7325,109200.0
2013-12-04 13:00:00,57.17,57.23,57.14,57.17,367400.0,41.7398,41.7836,41.7179,41.7398,367400.0
2013-12-04 13:10:00,57.17,57.21,57.12,57.16,788300.0,41.7398,41.769,41.7033,41.7325,788300.0
2013-12-04 13:20:00,57.16,57.16,56.85,56.85,361700.0,41.7325,41.7325,41.5062,41.5062,361700.0
2013-12-04 13:30:00,56.85,57.0,56.77,56.99,498000.0,41.5062,41.6157,41.4478,41.6084,498000.0
2013-12-04 13:40:00,56.98,57.03,56.94,56.96,311200.0,41.6011,41.6376,41.5719,41.5865,311200.0
2013-12-04 13:50:00,56.96,56.96,56.9,56.91,270000.0,41.5865,41.5865,41.5427,41.55,270000.0
2013-12-04 14:00:00,56.91,56.99,56.9,56.96,388700.0,41.55,41.6084,41.5427,41.5865,388700.0
2013-12-04 14:10:00,56.95,57.15,56.93,57.11,269000.0,41.5792,41.7252,41.5646,41.696,269000.0
2013-12-04 14:20:00,57.12,57.14,57.03,57.08,192400.0,41.7033,41.7179,41.6376,41.6741,192400.0
2013-12-04 14:30:00,57.08,57.14,57.02,57.06,224000.0,41.6741,41.7179,41.6303,41.6595,224000.0
2013-12-04 14:40:00,57.06,57.14,57.06,57.1,159600.0,41.6595,41.7179,41.6595,41.6887,159600.0
2013-12-04 14:50:00,57.11,57.17,57.09,57.12,158600.0,41.696,41.7398,41.6814,41.7033,158600.0
2013-12-04 15:00:00,57.12,57.15,57.05,57.07,173700.0,41.7033,41.7252,41.6522,41.6668,173700.0
2013-12-04 15:10:00,57.06,57.26,57.06,57.24,305800.0,41.6595,41.8055,41.6595,41.7909,305800.0
2013-12-04 15:20:00,57.23,57.3,57.18,57.28,306700.0,41.7836,41.8347,41.7471,41.8201,306700.0
2013-12-04 15:30:00,57.28,57.4,57.22,57.34,535000.0,41.8201,41.9077,41.7763,41.8639,535000.0
2013-12-04 15:40:00,57.34,57.47,57.33,57.43,826800.0,41.8639,41.9589,41.8566,41.9296,826800.0
2013-12-04 15:50:00,57.43,57.46,57.18,57.24,1652300.0,41.9296,41.9515,41.7471,41.7909,1652300.0
2013-12-05 09:30:00,56.73,56.74,56.28,56.61,1846800.0,41.4186,41.4259,41.09,41.331,1846800.0
2013-12-05 09:40:00,56.61,56.62,56.41,56.47,745200.0,41.331,41.3383,41.1849,41.2288,745200.0
2013-12-05 09:50:00,56.47,56.57,56.41,56.46,572700.0,41.2288,41.3018,41.1849,41.2214,572700.0
2013-12-05 10:00:00,56.46,56.53,56.42,56.47,832300.0,41.2214,41.2726,41.1922,41.2288,832300.0
2013-12-05 10:10:00,56.48,56.54,56.41,56.47,516200.0,41.2361,41.2799,41.1849,41.2288,516200.0
2013-12-05 10:20:00,56.47,56.47,56.3,56.36,442900.0,41.2288,41.2288,41.1046,41.1484,442900.0
2013-12-05 10:30:00,56.35,56.46,56.23,56.28,587100.0,41.1411,41.2214,41.0535,41.09,587100.0
2013-12-05 10:40:00,56.27,56.28,56.09,56.12,543900.0,41.0827,41.09,40.9513,40.9732,543900.0
2013-12-05 10:50:00,56.11,56.19,56.07,56.1,797400.0,40.9659,41.0243,40.9367,40.9586,797400.0
2013-12-05 11:00:00,56.1,56.24,56.05,56.1,645400.0,40.9586,41.0608,40.9221,40.9586,645400.0
2013-12-05 11:10:00,56.11,56.23,56.1,56.18,390300.0,40.9659,41.0535,40.9586,41.017,390300.0
2013-12-05 11:20:00,56.17,56.18,56.1,56.12,471300.0,41.0097,41.017,40.9586,40.9732,471300.0
2013-12-05 11:30:00,56.12,56.16,56.05,56.13,366300.0,40.9732,41.0024,40.9221,40.9805,366300.0
2013-12-05 11:40:00,56.14,56.23,56.13,56.2,416400.0,40.9878,41.0535,40.9805,41.0316,416400.0
2013-12-05 11:50:00,56.2,56.25,56.19,56.2,301500.0,41.0316,41.0681,41.0243,41.0316,301500.0
2013-12-05 12:00:00,56.2,56.24,56.16,56.18,343500.0,41.0316,41.0608,41.0024,41.017,343500.0
2013-12-05 12:10:00,56.19,56.34,56.19,56.26,276000.0,41.0243,41.1338,41.0243,41.0754,276000.0
2013-12-05 12:20:00,56.26,56.35,56.25,56.28,429300.0,41.0754,41.1411,41.0681,41.09,429300.0
2013-12-05 12:30:00,56.28,56.3,56.19,56.26,227900.0,41.09,41.1046,41.0243,41.0754,227900.0
2013-12-05 12:40:00,56.26,56.31,56.17,56.18,254300.0,41.0754,41.1119,41.0097,41.017,254300.0
2013-12-05 12:50:00,56.18,56.28,56.17,56.21,157900.0,41.017,41.09,41.0097,41.0389,157900.0
2013-12-05 13:00:00,56.22,56.25,56.17,56.23,130700.0,41.0462,41.0681,41.0097,41.0535,130700.0
2013-12-05 13:10:00,56.23,56.27,56.17,56.18,144200.0,41.0535,41.0827,41.0097,41.017,144200.0
2013-12-05 13:20:00,56.17,56.19,56.05,56.07,210200.0,41.0097,41.0243,40.9221,40.9367,210200.0
2013-12-05 13:30:00,56.08,56.13,56.06,56.08,247600.0,40.944,40.9805,40.9294,40.944,247600.0
2013-12-05 13:40:00,56.08,56.09,56.05,56.06,229600.0,40.944,40.9513,40.9221,40.9294,229600.0
2013-12-05 13:50:00,56.05,56.1,56.03,56.07,197300.0,40.9221,40.9586,40.9075,40.9367,197300.0
2013-12-05 14:00:00,56.07,56.15,56.04,56.05,252600.0,40.9367,40.9951,40.9148,40.9221,252600.0
2013-12-05 14:10:00,56.05,56.05,55.91,55.95,590400.0,40.9221,40.9221,40.8199,40.8491,590400.0
2013-12-05 14:20:00,55.94,56.02,55.91,56.0,218900.0,40.8418,40.9002,40.8199,40.8856,218900.0
2013-12-05 14:30:00,56.0,56.03,55.95,56.02,203000.0,40.8856,40.9075,40.8491,40.9002,203000.0
2013-12-05 14:40:00,56.01,56.06,55.97,56.0,307400.0,40.8929,40.9294,40.8637,40.8856,307400.0
2013-12-05 14:50:00,56.0,56.02,55.93,55.97,225100.0,40.8856,40.9002,40.8345,40.8637,225100.0
2013-12-05 15:00:00,55.97,56.02,55.93,55.96,309400.0,40.8637,40.9002,40.8345,40.8564,309400.0
2013-12-05 15:10:00,55.96,55.96,55.89,55.94,262700.0,40.8564,40.8564,40.8053,40.8418,262700.0
2013-12-05 15:20:00,55.94,55.95,55.88,55.88,365000.0,40.8418,40.8491,40.798,40.798,365000.0
2013-12-05 15:30:00,55.88,55.97,55.82,55.91,758100.0,40.798,40.8637,40.7542,40.8199,758100.0
2013-12-05 15:40:00,55.91,55.92,55.77,55.83,799300.0,40.8199,40.8272,40.7177,40.7615,799300.0
2013-12-05 15:50:00,55.83,55.96,55.75,55.82,2242800.0,40.7615,40.8564,40.7031,40.7542,2242800.0
2013-12-06 09:30:00,56.57,56.76,56.33,56.45,1303400.0,41.3018,41.4405,41.1265,41.2141,1303400.0
2013-12-06 09:40:00,56.46,56.47,56.21,56.24,729400.0,41.2214,41.2288,41.0389,41.0608,729400.0
2013-12-06 09:50:00,56.24,56.4,56.02,56.03,819500.0,41.0608,41.1776,40.9002,40.9075,819500.0
2013-12-06 10:00:00,56.04,56.11,55.92,55.93,1065700.0,40.9148,40.9659,40.8272,40.8345,1065700.0
2013-12-06 10:10:00,55.93,55.95,55.81,55.9,701100.0,40.8345,40.8491,40.7469,40.8126,701100.0
2013-12-06 10:20:00,55.91,55.91,55.66,55.72,859500.0,40.8199,40.8199,40.6374,40.6812,859500.0
2013-12-06 10:30:00,55.72,55.84,55.62,55.83,1156800.0,40.6812,40.7688,40.6082,40.7615,1156800.0
2013-12-06 10:40:00,55.83,55.86,55.68,55.82,443200.0,40.7615,40.7834,40.652,40.7542,443200.0
2013-12-06 10:50:00,55.82,56.01,55.81,56.0,378300.0,40.7542,40.8929,40.7469,40.8856,378300.0
2013-12-06 11:00:00,56.01,56.01,55.9,55.93,490800.0,40.8929,40.8929,40.8126,40.8345,490800.0
2013-12-06 11:10:00,55.93,56.04,55.89,56.02,314700.0,40.8345,40.9148,40.8053,40.9002,314700.0
2013-12-06 11:20:00,56.03,56.08,55.99,56.0,235700.0,40.9075,40.944,40.8783,40.8856,235700.0
2013-12-06 11:30:00,56.0,56.12,55.99,56.08,220400.0,40.8856,40.9732,40.8783,40.944,220400.0
2013-12-06 11:40:00,56.09,56.15,56.06,56.13,176800.0,40.9513,40.9951,40.9294,40.9805,176800.0
2013-12-06 11:50:00,56.13,56.25,56.11,56.22,392700.0,40.9805,41.0681,40.9659,41.0462,392700.0
2013-12-06 12:00:00,56.23,56.26,56.13,56.14,265800.0,41.0535,41.0754,40.9805,40.9878,265800.0
2013-12-06 12:10:00,56.14,56.15,56.08,56.15,213800.0,40.9878,40.9951,40.944,40.9951,213800.0
2013-12-06 12:20:00,56.14,56.15,56.11,56.14,106500.0,40.9878,40.9951,40.9659,40.9878,106500.0
2013-12-06 12:30:00,56.14,56.2,56.14,56.18,159200.0,40.9878,41.0316,40.9878,41.017,159200.0
2013-12-06 12:40:00,56.19,56.25,56.18,56.25,157600.0,41.0243,41.0681,41.017,41.0681,157600.0
2013-12-06 12:50:00,56.25,56.27,56.23,56.26,174900.0,41.0681,41.0827,41.0535,41.0754,174900.0
2013-12-06 13:00:00,56.27,56.3,56.25,56.26,140600.0,41.0827,41.1046,41.0681,41.0754,140600.0
2013-12-06 13:10:00,56.26,56.33,56.25,56.33,413900.0,41.0754,41.1265,41.0681,41.1265,413900.0
2013-12-06 13:20:00,56.33,56.42,56.33,56.39,255400.0,41.1265,41.1922,41.1265,41.1703,255400.0
2013-12-06 13:30:00,56.38,56.39,56.33,56.39,164000.0,41.163,41.1703,41.1265,41.1703,164000.0
2013-12-06 13:40:00,56.39,56.49,56.38,56.48,315500.0,41.1703,41.2434,41.163,41.2361,315500.0
2013-12-06 13:50:00,56.48,56.48,56.37,56.38,208800.0,41.2361,41.2361,41.1557,41.163,208800.0
2013-12-06 14:00:00,56.39,56.42,56.37,56.4,239600.0,41.1703,41.1922,41.1557,41.1776,239600.0
2013-12-06 14:10:00,56.39,56.41,56.34,56.34,204500.0,41.1703,41.1849,41.1338,41.1338,204500.0
2013-12-06 14:20:00,56.35,56.37,56.32,56.36,160000.0,41.1411,41.1557,41.1192,41.1484,160000.0
2013-12-06 14:30:00,56.36,56.4,56.36,56.36,158100.0,41.1484,41.1776,41.1484,41.1484,158100.0
2013-12-06 14:40:00,56.36,56.36,56.25,56.26,244900.0,41.1484,41.1484,41.0681,41.0754,244900.0
2013-12-06 14:50:00,56.26,56.27,56.2,56.24,264000.0,41.0754,41.0827,41.0316,41.0608,264000.0
2013-12-06 15:00:00,56.25,56.25,56.17,56.17,294200.0,41.0681,41.0681,41.0097,41.0097,294200.0
2013-12-06 15:10:00,56.17,56.18,56.12,56.14,320600.0,41.0097,41.017,40.9732,40.9878,320600.0
2013-12-06 15:20:00,56.13,56.14,56.04,56.07,387800.0,40.9805,40.9878,40.9148,40.9367,387800.0
2013-12-06 15:30:00,56.08,56.12,55.99,56.0,585500.0,40.944,40.9732,40.8783,40.8856,585500.0
2013-12-06 15:40:00,56.0,56.09,55.97,56.0,795800.0,40.8856,40.9513,40.8637,40.8856,795800.0
2013-12-06 15:50:00,56.01,56.08,55.98,56.05,1406000.0,40.8929,40.944,40.871,40.9221,1406000.0
2013-12-09 09:30:00,56.23,56.52,56.22,56.5,715000.0,41.0535,41.2653,41.0462,41.2507,715000.0
2013-12-09 09:40:00,56.5,56.5,56.32,56.36,370200.0,41.2507,41.2507,41.1192,41.1484,370200.0
2013-12-09 09:50:00,56.36,56.53,56.35,56.47,574100.0,41.1484,41.2726,41.1411,41.2288,574100.0
2013-12-09 10:00:00,56.48,56.51,56.2,56.21,557500.0,41.2361,41.258,41.0316,41.0389,557500.0
2013-12-09 10:10:00,56.2,56.31,56.2,56.25,399100.0,41.0316,41.1119,41.0316,41.0681,399100.0
2013-12-09 10:20:00,56.24,56.28,56.16,56.17,254600.0,41.0608,41.09,41.0024,41.0097,254600.0
2013-12-09 10:30:00,56.17,56.2,56.09,56.19,272800.0,41.0097,41.0316,40.9513,41.0243,272800.0
2013-12-09 10:40:00,56.19,56.22,56.09,56.16,264600.0,41.0243,41.0462,40.9513,41.0024,264600.0
2013-12-09 10:50:00,56.16,56.35,56.13,56.31,424100.0,41.0024,41.1411,40.9805,41.1119,424100.0
2013-12-09 11:00:00,56.3,56.38,56.27,56.36,311400.0,41.1046,41.163,41.0827,41.1484,311400.0
2013-12-09 11:10:00,56.36,56.37,56.24,56.28,300700.0,41.1484,41.1557,41.0608,41.09,300700.0
2013-12-09 11:20:00,56.28,56.36,56.26,56.3,178600.0,41.09,41.1484,41.0754,41.1046,178600.0
2013-12-09 11:30:00,56.3,56.36,56.28,56.3,191700.0,41.1046,41.1484,41.09,41.1046,191700.0
2013-12-09 11:40:00,56.3,56.38,56.26,56.38,101900.0,41.1046,41.163,41.0754,41.163,101900.0
2013-12-09 11:50:00,56.38,56.4,56.36,56.4,110400.0,41.163,41.1776,41.1484,41.1776,110400.0
2013-12-09 12:00:00,56.4,56.44,56.33,56.36,163200.0,41.1776,41.2068,41.1265,41.1484,163200.0
2013-12-09 12:10:00,56.37,56.37,56.33,56.34,155500.0,41.1557,41.1557,41.1265,41.1338,155500.0
2013-12-09 12:20:00,56.33,56.35,56.3,56.34,129100.0,41.1265,41.1411,41.1046,41.1338,129100.0
2013-12-09 12:30:00,56.34,56.38,56.33,56.38,90400.0,41.1338,41.163,41.1265,41.163,90400.0
2013-12-09 12:40:00,56.38,56.4,56.35,56.36,299400.0,41.163,41.1776,41.1411,41.1484,299400.0
2013-12-09 12:50:00,56.36,56.39,56.34,56.35,150000.0,41.1484,41.1703,41.1338,41.1411,150000.0
2013-12-09 13:00:00,56.35,56.38,56.35,56.35,157400.0,41.1411,41.163,41.1411,41.1411,157400.0
2013-12-09 13:10:00,56.35,56.38,56.35,56.37,121900.0,41.1411,41.163,41.1411,41.1557,121900.0
2013-12-09 13:20:00,56.38,56.42,56.34,56.41,313400.0,41.163,41.1922,41.1338,41.1849,313400.0
2013-12-09 13:30:00,56.41,56.42,56.4,56.41,157700.0,41.1849,41.1922,41.1776,41.1849,157700.0
2013-12-09 13:40:00,56.41,56.43,56.4,56.41,156100.0,41.1849,41.1995,41.1776,41.1849,156100.0
2013-12-09 13:50:00,56.41,56.43,56.39,56.4,239200.0,41.1849,41.1995,41.1703,41.1776,239200.0
2013-12-09 14:00:00,56.41,56.41,56.39,56.41,204200.0,41.1849,41.1849,41.1703,41.1849,204200.0
2013-12-09 14:10:00,56.4,56.44,56.4,56.42,286300.0,41.1776,41.2068,41.1776,41.1922,286300.0
2013-12-09 14:20:00,56.42,56.46,56.42,56.45,236700.0,41.1922,41.2214,41.1922,41.2141,236700.0
2013-12-09 14:30:00,56.45,56.48,56.44,56.45,167700.0,41.2141,41.2361,41.2068,41.2141,167700.0
2013-12-09 14:40:00,56.45,56.47,56.44,56.45,152500.0,41.2141,41.2288,41.2068,41.2141,152500.0
2013-12-09 14:50:00,56.46,56.46,56.43,56.43,160300.0,41.2214,41.2214,41.1995,41.1995,160300.0
2013-12-09 15:00:00,56.43,56.46,56.42,56.43,171700.0,41.1995,41.2214,41.1922,41.1995,171700.0
2013-12-09 15:10:00,56.44,56.5,56.43,56.49,263200.0,41.2068,41.2507,41.1995,41.2434,263200.0
2013-12-09 15:20:00,56.49,56.5,56.45,56.48,302100.0,41.2434,41.2507,41.2141,41.2361,302100.0
2013-12-09 15:30:00,56.47,56.51,56.47,56.49,457600.0,41.2288,41.258,41.2288,41.2434,457600.0
2013-12-09 15:40:00,56.49,56.52,56.45,56.51,622900.0,41.2434,41.2653,41.2141,41.258,622900.0
2013-12-09 15:50:00,56.51,56.53,56.43,56.51,1388200.0,41.258,41.2726,41.1995,41.258,1388200.0
2013-12-10 09:30:00,56.56,57.07,56.35,56.77,1609000.0,41.2945,41.6668,41.1411,41.4478,1609000.0
2013-12-10 09:40:00,56.78,56.94,56.62,56.93,673400.0,41.4551,41.5719,41.3383,41.5646,673400.0
2013-12-10 09:50:00,56.94,56.98,56.61,56.76,691300.0,41.5719,41.6011,41.331,41.4405,691300.0
2013-12-10 10:00:00,56.77,56.97,56.71,56.92,578000.0,41.4478,41.5938,41.404,41.5573,578000.0
2013-12-10 10:10:00,56.92,56.97,56.82,56.87,402700.0,41.5573,41.5938,41.4843,41.5208,402700.0
2013-12-10 10:20:00,56.87,56.88,56.72,56.75,324300.0,41.5208,41.5281,41.4113,41.4332,324300.0
2013-12-10 10:30:00,56.75,56.96,56.73,56.94,416900.0,41.4332,41.5865,41.4186,41.5719,416900.0
2013-12-10 10:40:00,56.95,57.01,56.92,56.99,426100.0,41.5792,41.623,41.5573,41.6084,426100.0
2013-12-10 10:50:00,57.0,57.0,56.82,56.84,263500.0,41.6157,41.6157,41.4843,41.4989,263500.0
2013-12-10 11:00:00,56.83,56.84,56.61,56.71,347800.0,41.4916,41.4989,41.331,41.404,347800.0
2013-12-10 11:10:00,56.72,56.75,56.63,56.72,349100.0,41.4113,41.4332,41.3456,41.4113,349100.0
2013-12-10 11:20:00,56.72,56.78,56.66,56.74,242500.0,41.4113,41.4551,41.3675,41.4259,242500.0
2013-12-10 11:30:00,56.74,56.74,56.59,56.65,246400.0,41.4259,41.4259,41.3164,41.3602,246400.0
2013-12-10 11:40:00,56.65,56.76,56.63,56.73,208900.0,41.3602,41.4405,41.3456,41.4186,208900.0
2013-12-10 11:50:00,56.73,56.75,56.67,56.71,234700.0,41.4186,41.4332,41.3748,41.404,234700.0
2013-12-10 12:00:00,56.7,56.7,56.59,56.69,427600.0,41.3967,41.3967,41.3164,41.3894,427600.0
2013-12-10 12:10:00,56.68,56.8,56.67,56.75,190400.0,41.3821,41.4697,41.3748,41.4332,190400.0
2013-12-10 12:20:00,56.75,56.79,56.69,56.69,198300.0,41.4332,41.4624,41.3894,41.3894,198300.0
2013-12-10 12:30:00,56.69,56.76,56.68,56.71,252000.0,41.3894,41.4405,41.3821,41.404,252000.0
2013-12-10 12:40:00,56.7,56.78,56.69,56.78,310000.0,41.3967,41.4551,41.3894,41.4551,310000.0
2013-12-10 12:50:00,56.77,56.84,56.76,56.78,217900.0,41.4478,41.4989,41.4405,41.4551,217900.0
2013-12-10 13:00:00,56.79,56.85,56.78,56.8,100600.0,41.4624,41.5062,41.4551,41.4697,100600.0
2013-12-10 13:10:00,56.81,56.82,56.78,56.82,124500.0,41.477,41.4843,41.4551,41.4843,124500.0
2013-12-10 13:20:00,56.81,56.86,56.73,56.73,193900.0,41.477,41.5135,41.4186,41.4186,193900.0
2013-12-10 13:30:00,56.74,56.77,56.71,56.74,202400.0,41.4259,41.4478,41.404,41.4259,202400.0
2013-12-10 13:40:00,56.74,56.74,56.71,56.72,148600.0,41.4259,41.4259,41.404,41.4113,148600.0
2013-12-10 13:50:00,56.71,56.73,56.64,56.72,241300.0,41.404,41.4186,41.3529,41.4113,241300.0
2013-12-10 14:00:00,56.71,56.82,56.69,56.81,193500.0,41.404,41.4843,41.3894,41.477,193500.0
2013-12-10 14:10:00,56.82,56.83,56.75,56.76,172000.0,41.4843,41.4916,41.4332,41.4405,172000.0
2013-12-10 14:20:00,56.75,56.82,56.75,56.78,193500.0,41.4332,41.4843,41.4332,41.4551,193500.0
2013-12-10 14:30:00,56.79,56.86,56.76,56.82,314200.0,41.4624,41.5135,41.4405,41.4843,314200.0
2013-12-10 14:40:00,56.81,56.83,56.71,56.72,293400.0,41.477,41.4916,41.404,41.4113,293400.0
2013-12-10 14:50:00,56.71,56.82,56.71,56.8,173300.0,41.404,41.4843,41.404,41.4697,173300.0
2013-12-10 15:00:00,56.79,56.84,56.75,56.79,290300.0,41.4624,41.4989,41.4332,41.4624,290300.0
2013-12-10 15:10:00,56.79,56.79,56.7,56.71,266800.0,41.4624,41.4624,41.3967,41.404,266800.0
2013-12-10 15:20:00,56.7,56.84,56.7,56.8,337200.0,41.3967,41.4989,41.3967,41.4697,337200.0
2013-12-10 15:30:00,56.79,56.81,56.68,56.71,299400.0,41.4624,41.477,41.3821,41.404,299400.0
2013-12-10 15:40:00,56.7,56.74,56.68,56.71,493900.0,41.3967,41.4259,41.3821,41.404,493900.0
2013-12-10 15:50:00,56.7,56.77,56.68,56.71,971200.0,41.3967,41.4478,41.3821,41.404,971200.0
2013-12-11 09:30:00,56.52,56.77,56.36,56.36,752800.0,41.2653,41.4478,41.1484,41.1484,752800.0
2013-12-11 09:40:00,56.36,56.38,56.18,56.23,691700.0,41.1484,41.163,41.017,41.0535,691700.0
2013-12-11 09:50:00,56.23,56.41,56.16,56.37,528700.0,41.0535,41.1849,41.0024,41.1557,528700.0
2013-12-11 10:00:00,56.37,56.37,56.11,56.2,431600.0,41.1557,41.1557,40.9659,41.0316,431600.0
2013-12-11 10:10:00,56.2,56.38,56.17,56.29,522600.0,41.0316,41.163,41.0097,41.0973,522600.0
2013-12-11 10:20:00,56.29,56.33,56.06,56.08,682700.0,41.0973,41.1265,40.9294,40.944,682700.0
2013-12-11 10:30:00,56.07,56.16,56.07,56.1,289400.0,40.9367,41.0024,40.9367,40.9586,289400.0
2013-12-11 10:40:00,56.11,56.17,56.06,56.13,241200.0,40.9659,41.0097,40.9294,40.9805,241200.0
2013-12-11 10:50:00,56.13,56.25,56.08,56.23,244500.0,40.9805,41.0681,40.944,41.0535,244500.0
2013-12-11 11:00:00,56.24,56.24,56.16,56.17,176500.0,41.0608,41.0608,41.0024,41.0097,176500.0
2013-12-11 11:10:00,56.17,56.24,56.11,56.15,234400.0,41.0097,41.0608,40.9659,40.9951,234400.0
2013-12-11 11:20:00,56.15,56.17,56.08,56.14,480300.0,40.9951,41.0097,40.944,40.9878,480300.0
2013-12-11 11:30:00,56.14,56.15,56.02,56.04,348100.0,40.9878,40.9951,40.9002,40.9148,348100.0
2013-12-11 11:40:00,56.05,56.07,56.0,56.06,235300.0,40.9221,40.9367,40.8856,40.9294,235300.0
2013-12-11 11:50:00,56.05,56.08,55.96,56.08,325100.0,40.9221,40.944,40.8564,40.944,325100.0
2013-12-11 12:00:00,56.07,56.08,55.99,56.02,218700.0,40.9367,40.944,40.8783,40.9002,218700.0
2013-12-11 12:10:00,56.03,56.09,55.98,56.05,241500.0,40.9075,40.9513,40.871,40.9221,241500.0
2013-12-11 12:20:00,56.05,56.07,56.0,56.05,149200.0,40.9221,40.9367,40.8856,40.9221,149200.0
2013-12-11 12:30:00,56.04,56.07,56.01,56.01,227400.0,40.9148,40.9367,40.8929,40.8929,227400.0
2013-12-11 12:40:00,56.01,56.07,56.01,56.07,259100.0,40.8929,40.9367,40.8929,40.9367,259100.0
2013-12-11 12:50:00,56.06,56.09,56.05,56.07,267300.0,40.9294,40.9513,40.9221,40.9367,267300.0
2013-12-11 13:00:00,56.07,56.21,56.06,56.17,228000.0,40.9367,41.0389,40.9294,41.0097,228000.0
2013-12-11 13:10:00,56.16,56.16,56.11,56.12,140500.0,41.0024,41.0024,40.9659,40.9732,140500.0
2013-12-11 13:20:00,56.12,56.15,56.1,56.1,173200.0,40.9732,40.9951,40.9586,40.9586,173200.0
2013-12-11 13:30:00,56.1,56.21,56.09,56.2,142500.0,40.9586,41.0389,40.9513,41.0316,142500.0
2013-12-11 13:40:00,56.2,56.32,56.18,56.3,378600.0,41.0316,41.1192,41.017,41.1046,378600.0
2013-12-11 13:50:00,56.31,56.32,56.26,56.3,301300.0,41.1119,41.1192,41.0754,41.1046,301300.0
2013-12-11 14:00:00,56.29,56.34,56.27,56.32,275200.0,41.0973,41.1338,41.0827,41.1192,275200.0
2013-12-11 14:10:00,56.32,56.33,56.2,56.2,192700.0,41.1192,41.1265,41.0316,41.0316,192700.0
2013-12-11 14:20:00,56.2,56.32,56.18,56.32,735400.0,41.0316,41.1192,41.017,41.1192,735400.0
2013-12-11 14:30:00,56.31,56.32,56.23,56.25,292100.0,41.1119,41.1192,41.0535,41.0681,292100.0
2013-12-11 14:40:00,56.26,56.33,56.25,56.29,325400.0,41.0754,41.1265,41.0681,41.0973,325400.0
2013-12-11 14:50:00,56.3,56.31,56.22,56.24,583100.0,41.1046,41.1119,41.0462,41.0608,583100.0
2013-12-11 15:00:00,56.24,56.26,56.17,56.21,338200.0,41.0608,41.0754,41.0097,41.0389,338200.0
2013-12-11 15:10:00,56.21,56.23,56.12,56.14,490400.0,41.0389,41.0535,40.9732,40.9878,490400.0
2013-12-11 15:20:00,56.14,56.23,56.11,56.12,325500.0,40.9878,41.0535,40.9659,40.9732,325500.0
2013-12-11 15:30:00,56.12,56.17,56.04,56.05,363900.0,40.9732,41.0097,40.9148,40.9221,363900.0
2013-12-11 15:40:00,56.04,56.11,55.99,56.03,891700.0,40.9148,40.9659,40.8783,40.9075,891700.0
2013-12-11 15:50:00,56.03,56.09,55.98,56.06,1343700.0,40.9075,40.9513,40.871,40.9294,1343700.0
2013-12-12 09:30:00,56.05,56.33,56.0,56.2,745300.0,40.9221,41.1265,40.8856,41.0316,745300.0
2013-12-12 09:40:00,56.2,56.23,56.0,56.07,490500.0,41.0316,41.0535,40.8856,40.9367,490500.0
2013-12-12 09:50:00,56.07,56.15,55.94,56.01,604000.0,40.9367,40.9951,40.8418,40.8929,604000.0
2013-12-12 10:00:00,56.0,56.08,55.96,56.01,423000.0,40.8856,40.944,40.8564,40.8929,423000.0
2013-12-12 10:10:00,56.01,56.04,55.91,55.93,397100.0,40.8929,40.9148,40.8199,40.8345,397100.0
2013-12-12 10:20:00,55.92,56.17,55.92,56.15,495900.0,40.8272,41.0097,40.8272,40.9951,495900.0
2013-12-12 10:30:00,56.15,56.26,56.11,56.26,401400.0,40.9951,41.0754,40.9659,41.0754,401400.0
2013-12-12 10:40:00,56.25,56.25,56.14,56.19,433900.0,41.0681,41.0681,40.9878,41.0243,433900.0
2013-12-12 10:50:00,56.2,56.21,56.1,56.14,368500.0,41.0316,41.0389,40.9586,40.9878,368500.0
2013-12-12 11:00:00,56.13,56.28,56.11,56.27,355700.0,40.9805,41.09,40.9659,41.0827,355700.0
2013-12-12 11:10:00,56.27,56.28,56.2,56.22,203700.0,41.0827,41.09,41.0316,41.0462,203700.0
2013-12-12 11:20:00,56.21,56.26,56.11,56.14,279400.0,41.0389,41.0754,40.9659,40.9878,279400.0
2013-12-12 11:30:00,56.13,56.24,56.13,56.24,234400.0,40.9805,41.0608,40.9805,41.0608,234400.0
2013-12-12 11:40:00,56.23,56.24,56.13,56.16,189200.0,41.0535,41.0608,40.9805,41.0024,189200.0
2013-12-12 11:50:00,56.17,56.21,56.13,56.19,269700.0,41.0097,41.0389,40.9805,41.0243,269700.0
2013-12-12 12:00:00,56.18,56.2,56.1,56.18,237500.0,41.017,41.0316,40.9586,41.017,237500.0
2013-12-12 12:10:00,56.18,56.22,56.11,56.14,141000.0,41.017,41.0462,40.9659,40.9878,141000.0
2013-12-12 12:20:00,56.13,56.13,56.01,56.04,271300.0,40.9805,40.9805,40.8929,40.9148,271300.0
2013-12-12 12:30:00,56.04,56.08,56.0,56.08,194000.0,40.9148,40.944,40.8856,40.944,194000.0
2013-12-12 12:40:00,56.07,56.19,56.05,56.17,228400.0,40.9367,41.0243,40.9221,41.0097,228400.0
2013-12-12 12:50:00,56.17,56.2,56.12,56.15,167900.0,41.0097,41.0316,40.9732,40.9951,167900.0
2013-12-12 13:00:00,56.15,56.26,56.14,56.24,160500.0,40.9951,41.0754,40.9878,41.0608,160500.0
2013-12-12 13:10:00,56.23,56.29,56.22,56.28,222200.0,41.0535,41.0973,41.0462,41.09,222200.0
2013-12-12 13:20:00,56.28,56.37,56.27,56.35,221200.0,41.09,41.1557,41.0827,41.1411,221200.0
2013-12-12 13:30:00,56.35,56.47,56.35,56.46,261700.0,41.1411,41.2288,41.1411,41.2214,261700.0
2013-12-12 13:40:00,56.47,56.52,56.43,56.45,289400.0,41.2288,41.2653,41.1995,41.2141,289400.0
2013-12-12 13:50:00,56.46,56.5,56.45,56.47,122500.0,41.2214,41.2507,41.2141,41.2288,122500.0
2013-12-12 14:00:00,56.48,56.55,56.44,56.52,426000.0,41.2361,41.2872,41.2068,41.2653,426000.0
2013-12-12 14:10:00,56.53,56.55,56.49,56.49,251800.0,41.2726,41.2872,41.2434,41.2434,251800.0
2013-12-12 14:20:00,56.49,56.6,56.49,56.53,368300.0,41.2434,41.3237,41.2434,41.2726,368300.0
2013-12-12 14:30:00,56.52,56.6,56.49,56.52,270700.0,41.2653,41.3237,41.2434,41.2653,270700.0
2013-12-12 14:40:00,56.52,56.52,56.38,56.41,223300.0,41.2653,41.2653,41.163,41.1849,223300.0
2013-12-12 14:50:00,56.42,56.57,56.4,56.54,286500.0,41.1922,41.3018,41.1776,41.2799,286500.0
2013-12-12 15:00:00,56.54,56.56,56.37,56.38,249300.0,41.2799,41.2945,41.1557,41.163,249300.0
2013-12-12 15:10:00,56.38,56.43,56.35,56.42,299300.0,41.163,41.1995,41.1411,41.1922,299300.0
2013-12-12 15:20:00,56.43,56.49,56.41,56.46,306700.0,41.1995,41.2434,41.1849,41.2214,306700.0
2013-12-12 15:30:00,56.46,56.52,56.4,56.41,616100.0,41.2214,41.2653,41.1776,41.1849,616100.0
2013-12-12 15:40:00,56.41,56.43,56.32,56.35,738600.0,41.1849,41.1995,41.1192,41.1411,738600.0
2013-12-12 15:50:00,56.35,56.38,56.27,56.31,1317600.0,41.1411,41.163,41.0827,41.1119,1317600.0
2013-12-13 09:30:00,56.37,56.56,56.33,56.34,580900.0,41.1557,41.2945,41.1265,41.1338,580900.0
2013-12-13 09:40:00,56.36,56.37,56.19,56.21,425300.0,41.1484,41.1557,41.0243,41.0389,425300.0
2013-12-13 09:50:00,56.2,56.21,56.04,56.17,568300.0,41.0316,41.0389,40.9148,41.0097,568300.0
2013-12-13 10:00:00,56.17,56.28,56.16,56.2,346400.0,41.0097,41.09,41.0024,41.0316,346400.0
2013-12-13 10:10:00,56.2,56.28,56.1,56.13,379400.0,41.0316,41.09,40.9586,40.9805,379400.0
2013-12-13 10:20:00,56.13,56.22,56.08,56.2,294800.0,40.9805,41.0462,40.944,41.0316,294800.0
2013-12-13 10:30:00,56.2,56.4,56.2,56.37,304800.0,41.0316,41.1776,41.0316,41.1557,304800.0
2013-12-13 10:40:00,56.38,56.39,56.24,56.3,199200.0,41.163,41.1703,41.0608,41.1046,199200.0
2013-12-13 10:50:00,56.31,56.35,56.28,56.33,166000.0,41.1119,41.1411,41.09,41.1265,166000.0
2013-12-13 11:00:00,56.32,56.35,56.25,56.29,220000.0,41.1192,41.1411,41.0681,41.0973,220000.0
2013-12-13 11:10:00,56.29,56.34,56.24,56.32,261500.0,41.0973,41.1338,41.0608,41.1192,261500.0
2013-12-13 11:20:00,56.32,56.32,56.22,56.3,165900.0,41.1192,41.1192,41.0462,41.1046,165900.0
2013-12-13 11:30:00,56.28,56.32,56.25,56.31,153600.0,41.09,41.1192,41.0681,41.1119,153600.0
2013-12-13 11:40:00,56.31,56.34,56.28,56.29,125600.0,41.1119,41.1338,41.09,41.0973,125600.0
2013-12-13 11:50:00,56.29,56.35,56.27,56.34,126200.0,41.0973,41.1411,41.0827,41.1338,126200.0
2013-12-13 12:00:00,56.34,56.34,56.26,56.27,184500.0,41.1338,41.1338,41.0754,41.0827,184500.0
2013-12-13 12:10:00,56.27,56.35,56.25,56.33,186900.0,41.0827,41.1411,41.0681,41.1265,186900.0
2013-12-13 12:20:00,56.34,56.47,56.33,56.47,203300.0,41.1338,41.2288,41.1265,41.2288,203300.0
2013-12-13 12:30:00,56.47,56.47,56.39,56.41,121600.0,41.2288,41.2288,41.1703,41.1849,121600.0
2013-12-13 12:40:00,56.41,56.41,56.32,56.32,156400.0,41.1849,41.1849,41.1192,41.1192,156400.0
2013-12-13 12:50:00,56.32,56.34,56.3,56.31,114000.0,41.1192,41.1338,41.1046,41.1119,114000.0
2013-12-13 13:00:00,56.31,56.35,56.28,56.29,199200.0,41.1119,41.1411,41.09,41.0973,199200.0
2013-12-13 13:10:00,56.29,56.38,56.28,56.35,248800.0,41.0973,41.163,41.09,41.1411,248800.0
2013-12-13 13:20:00,56.35,56.39,56.31,56.38,170400.0,41.1411,41.1703,41.1119,41.163,170400.0
2013-12-13 13:30:00,56.37,56.37,56.31,56.31,200100.0,41.1557,41.1557,41.1119,41.1119,200100.0
2013-12-13 13:40:00,56.32,56.35,56.27,56.34,178200.0,41.1192,41.1411,41.0827,41.1338,178200.0
2013-12-13 13:50:00,56.35,56.36,56.29,56.3,161600.0,41.1411,41.1484,41.0973,41.1046,161600.0
2013-12-13 14:00:00,56.3,56.31,56.22,56.24,290600.0,41.1046,41.1119,41.0462,41.0608,290600.0
2013-12-13 14:10:00,56.23,56.27,56.18,56.26,299700.0,41.0535,41.0827,41.017,41.0754,299700.0
2013-12-13 14:20:00,56.26,56.29,56.23,56.26,211300.0,41.0754,41.0973,41.0535,41.0754,211300.0
2013-12-13 14:30:00,56.26,56.28,56.23,56.26,147700.0,41.0754,41.09,41.0535,41.0754,147700.0
2013-12-13 14:40:00,56.26,56.3,56.26,56.28,121500.0,41.0754,41.1046,41.0754,41.09,121500.0
2013-12-13 14:50:00,56.27,56.34,56.26,56.33,203800.0,41.0827,41.1338,41.0754,41.1265,203800.0
2013-12-13 15:00:00,56.34,56.35,56.25,56.27,253200.0,41.1338,41.1411,41.0681,41.0827,253200.0
2013-12-13 15:10:00,56.27,56.28,56.24,56.26,190200.0,41.0827,41.09,41.0608,41.0754,190200.0
2013-12-13 15:20:00,56.27,56.28,56.2,56.23,375900.0,41.0827,41.09,41.0316,41.0535,375900.0
2013-12-13 15:30:00,56.22,56.26,56.14,56.16,400100.0,41.0462,41.0754,40.9878,41.0024,400100.0
2013-12-13 15:40:00,56.17,56.3,56.15,56.28,504700.0,41.0097,41.1046,40.9951,41.09,504700.0
2013-12-13 15:50:00,56.28,56.32,56.14,56.17,1083300.0,41.09,41.1192,40.9878,41.0097,1083300.0
2013-12-16 09:30:00,56.34,56.84,56.32,56.81,1205200.0,41.1338,41.4989,41.1192,41.477,1205200.0
2013-12-16 09:40:00,56.81,56.89,56.65,56.83,637500.0,41.477,41.5354,41.3602,41.4916,637500.0
2013-12-16 09:50:00,56.83,56.89,56.82,56.86,617900.0,41.4916,41.5354,41.4843,41.5135,617900.0
2013-12-16 10:00:00,56.85,56.94,56.85,56.87,598900.0,41.5062,41.5719,41.5062,41.5208,598900.0
2013-12-16 10:10:00,56.88,56.92,56.84,56.91,397800.0,41.5281,41.5573,41.4989,41.55,397800.0
2013-12-16 10:20:00,56.91,56.93,56.88,56.91,523200.0,41.55,41.5646,41.5281,41.55,523200.0
2013-12-16 10:30:00,56.92,56.94,56.79,56.83,333000.0,41.5573,41.5719,41.4624,41.4916,333000.0
2013-12-16 10:40:00,56.83,56.91,56.8,56.86,248600.0,41.4916,41.55,41.4697,41.5135,248600.0
2013-12-16 10:50:00,56.87,56.87,56.78,56.81,213000.0,41.5208,41.5208,41.4551,41.477,213000.0
2013-12-16 11:00:00,56.8,56.84,56.73,56.83,557800.0,41.4697,41.4989,41.4186,41.4916,557800.0
2013-12-16 11:10:00,56.82,56.93,56.8,56.89,311400.0,41.4843,41.5646,41.4697,41.5354,311400.0
2013-12-16 11:20:00,56.9,56.93,56.85,56.91,244800.0,41.5427,41.5646,41.5062,41.55,244800.0
2013-12-16 11:30:00,56.91,56.92,56.76,56.76,334000.0,41.55,41.5573,41.4405,41.4405,334000.0
2013-12-16 11:40:00,56.76,56.84,56.69,56.8,457100.0,41.4405,41.4989,41.3894,41.4697,457100.0
2013-12-16 11:50:00,56.79,56.84,56.77,56.81,133500.0,41.4624,41.4989,41.4478,41.477,133500.0
2013-12-16 12:00:00,56.81,56.82,56.68,56.74,347200.0,41.477,41.4843,41.3821,41.4259,347200.0
2013-12-16 12:10:00,56.73,56.77,56.62,56.63,247100.0,41.4186,41.4478,41.3383,41.3456,247100.0
2013-12-16 12:20:00,56.64,56.76,56.64,56.75,208400.0,41.3529,41.4405,41.3529,41.4332,208400.0
2013-12-16 12:30:00,56.75,56.84,56.74,56.75,294500.0,41.4332,41.4989,41.4259,41.4332,294500.0
2013-12-16 12:40:00,56.76,56.77,56.66,56.66,360200.0,41.4405,41.4478,41.3675,41.3675,360200.0
2013-12-16 12:50:00,56.67,56.71,56.64,56.66,168600.0,41.3748,41.404,41.3529,41.3675,168600.0
2013-12-16 13:00:00,56.66,56.67,56.57,56.62,177100.0,41.3675,41.3748,41.3018,41.3383,177100.0
2013-12-16 13:10:00,56.62,56.66,56.55,56.58,157900.0,41.3383,41.3675,41.2872,41.3091,157900.0
2013-12-16 13:20:00,56.59,56.59,56.43,56.49,609500.0,41.3164,41.3164,41.1995,41.2434,609500.0
2013-12-16 13:30:00,56.49,56.51,56.44,56.46,379200.0,41.2434,41.258,41.2068,41.2214,379200.0
2013-12-16 13:40:00,56.46,56.51,56.41,56.49,479000.0,41.2214,41.258,41.1849,41.2434,479000.0
2013-12-16 13:50:00,56.48,56.6,56.47,56.59,397900.0,41.2361,41.3237,41.2288,41.3164,397900.0
2013-12-16 14:00:00,56.58,56.69,56.57,56.63,514700.0,41.3091,41.3894,41.3018,41.3456,514700.0
2013-12-16 14:10:00,56.63,56.69,56.6,56.64,194000.0,41.3456,41.3894,41.3237,41.3529,194000.0
2013-12-16 14:20:00,56.64,56.68,56.61,56.67,212300.0,41.3529,41.3821,41.331,41.3748,212300.0
2013-12-16 14:30:00,56.67,56.71,56.65,56.68,332900.0,41.3748,41.404,41.3602,41.3821,332900.0
2013-12-16 14:40:00,56.69,56.74,56.65,56.66,271800.0,41.3894,41.4259,41.3602,41.3675,271800.0
2013-12-16 14:50:00,56.66,56.74,56.66,56.72,297000.0,41.3675,41.4259,41.3675,41.4113,297000.0
2013-12-16 15:00:00,56.71,56.76,56.69,56.75,307000.0,41.404,41.4405,41.3894,41.4332,307000.0
2013-12-16 15:10:00,56.76,56.82,56.75,56.8,322600.0,41.4405,41.4843,41.4332,41.4697,322600.0
2013-12-16 15:20:00,56.8,56.82,56.7,56.71,286500.0,41.4697,41.4843,41.3967,41.404,286500.0
2013-12-16 15:30:00,56.71,56.72,56.66,56.7,316200.0,41.404,41.4113,41.3675,41.3967,316200.0
2013-12-16 15:40:00,56.7,56.73,56.61,56.62,610400.0,41.3967,41.4186,41.331,41.3383,610400.0
2013-12-16 15:50:00,56.61,56.63,56.44,56.45,1765900.0,41.331,41.3456,41.2068,41.2141,1765900.0
2013-12-17 09:30:00,56.67,56.67,56.26,56.27,1020600.0,41.3748,41.3748,41.0754,41.0827,1020600.0
2013-12-17 09:40:00,56.27,56.28,56.18,56.21,508100.0,41.0827,41.09,41.017,41.0389,508100.0
2013-12-17 09:50:00,56.21,56.3,56.05,56.28,1029800.0,41.0389,41.1046,40.9221,41.09,1029800.0
2013-12-17 10:00:00,56.28,56.3,56.2,56.23,393600.0,41.09,41.1046,41.0316,41.0535,393600.0
2013-12-17 10:10:00,56.24,56.38,56.22,56.25,449400.0,41.0608,41.163,41.0462,41.0681,449400.0
2013-12-17 10:20:00,56.25,56.3,56.17,56.17,511900.0,41.0681,41.1046,41.0097,41.0097,511900.0
2013-12-17 10:30:00,56.17,56.19,56.11,56.19,311700.0,41.0097,41.0243,40.9659,41.0243,311700.0
2013-12-17 10:40:00,56.19,56.19,56.0,56.01,434200.0,41.0243,41.0243,40.8856,40.8929,434200.0
2013-12-17 10:50:00,56.01,56.05,55.96,55.99,717400.0,40.8929,40.9221,40.8564,40.8783,717400.0
2013-12-17 11:00:00,56.0,56.0,55.88,55.95,433300.0,40.8856,40.8856,40.798,40.8491,433300.0
2013-12-17 11:10:00,55.95,55.96,55.89,55.91,421900.0,40.8491,40.8564,40.8053,40.8199,421900.0
2013-12-17 11:20:00,55.91,55.95,55.8,55.82,370400.0,40.8199,40.8491,40.7396,40.7542,370400.0
2013-12-17 11:30:00,55.83,55.88,55.8,55.86,417300.0,40.7615,40.798,40.7396,40.7834,417300.0
2013-12-17 11:40:00,55.87,55.9,55.81,55.87,324900.0,40.7907,40.8126,40.7469,40.7907,324900.0
2013-12-17 11:50:00,55.87,55.94,55.87,55.93,277100.0,40.7907,40.8418,40.7907,40.8345,277100.0
2013-12-17 12:00:00,55.93,55.93,55.84,55.9,300100.0,40.8345,40.8345,40.7688,40.8126,300100.0
2013-12-17 12:10:00,55.9,55.99,55.89,55.95,250400.0,40.8126,40.8783,40.8053,40.8491,250400.0
2013-12-17 12:20:00,55.95,55.96,55.87,55.9,205900.0,40.8491,40.8564,40.7907,40.8126,205900.0
2013-12-17 12:30:00,55.91,55.94,55.87,55.88,208600.0,40.8199,40.8418,40.7907,40.798,208600.0
2013-12-17 12:40:00,55.88,55.88,55.81,55.85,196800.0,40.798,40.798,40.7469,40.7761,196800.0
2013-12-17 12:50:00,55.86,55.92,55.86,55.88,213000.0,40.7834,40.8272,40.7834,40.798,213000.0
2013-12-17 13:00:00,55.87,55.92,55.84,55.84,150400.0,40.7907,40.8272,40.7688,40.7688,150400.0
2013-12-17 13:10:00,55.84,55.87,55.78,55.8,220900.0,40.7688,40.7907,40.725,40.7396,220900.0
2013-12-17 13:20:00,55.79,55.9,55.79,55.89,244900.0,40.7323,40.8126,40.7323,40.8053,244900.0
2013-12-17 13:30:00,55.89,55.91,55.86,55.88,160500.0,40.8053,40.8199,40.7834,40.798,160500.0
2013-12-17 13:40:00,55.88,55.88,55.83,55.85,183800.0,40.798,40.798,40.7615,40.7761,183800.0
2013-12-17 13:50:00,55.85,55.88,55.83,55.87,125300.0,40.7761,40.798,40.7615,40.7907,125300.0
2013-12-17 14:00:00,55.86,55.96,55.84,55.93,259000.0,40.7834,40.8564,40.7688,40.8345,259000.0
2013-12-17 14:10:00,55.94,55.99,55.93,55.95,301200.0,40.8418,40.8783,40.8345,40.8491,301200.0
2013-12-17 14:20:00,55.95,56.03,55.93,55.94,317900.0,40.8491,40.9075,40.8345,40.8418,317900.0
2013-12-17 14:30:00,55.94,55.96,55.86,55.89,273200.0,40.8418,40.8564,40.7834,40.8053,273200.0
2013-12-17 14:40:00,55.89,55.97,55.89,55.96,182800.0,40.8053,40.8637,40.8053,40.8564,182800.0
2013-12-17 14:50:00,55.97,55.97,55.88,55.93,171000.0,40.8637,40.8637,40.798,40.8345,171000.0
2013-12-17 15:00:00,55.93,55.98,55.91,55.96,473000.0,40.8345,40.871,40.8199,40.8564,473000.0
2013-12-17 15:10:00,55.96,55.96,55.92,55.96,264500.0,40.8564,40.8564,40.8272,40.8564,264500.0
2013-12-17 15:20:00,55.95,55.97,55.92,55.94,507100.0,40.8491,40.8637,40.8272,40.8418,507100.0
2013-12-17 15:30:00,55.95,55.95,55.76,55.78,887800.0,40.8491,40.8491,40.7104,40.725,887800.0
2013-12-17 15:40:00,55.78,55.8,55.66,55.74,1309900.0,40.725,40.7396,40.6374,40.6958,1309900.0
2013-12-17 15:50:00,55.75,55.8,55.72,55.72,1211400.0,40.7031,40.7396,40.6812,40.6812,1211400.0
2013-12-18 09:30:00,55.84,56.01,55.55,55.76,1181600.0,40.7688,40.8929,40.5571,40.7104,1181600.0
2013-12-18 09:40:00,55.77,55.85,55.69,55.83,567500.0,40.7177,40.7761,40.6593,40.7615,567500.0
2013-12-18 09:50:00,55.83,55.84,55.66,55.75,592400.0,40.7615,40.7688,40.6374,40.7031,592400.0
2013-12-18 10:00:00,55.75,55.83,55.74,55.83,482200.0,40.7031,40.7615,40.6958,40.7615,482200.0
2013-12-18 10:10:00,55.82,55.85,55.74,55.76,420100.0,40.7542,40.7761,40.6958,40.7104,420100.0
2013-12-18 10:20:00,55.76,55.81,55.73,55.75,448000.0,40.7104,40.7469,40.6885,40.7031,448000.0
2013-12-18 10:30:00,55.74,55.83,55.71,55.81,470600.0,40.6958,40.7615,40.6739,40.7469,470600.0
2013-12-18 10:40:00,55.81,55.86,55.75,55.77,349200.0,40.7469,40.7834,40.7031,40.7177,349200.0
2013-12-18 10:50:00,55.77,55.82,55.73,55.79,237500.0,40.7177,40.7542,40.6885,40.7323,237500.0
2013-12-18 11:00:00,55.78,55.85,55.77,55.79,297600.0,40.725,40.7761,40.7177,40.7323,297600.0
2013-12-18 11:10:00,55.8,55.81,55.77,55.79,238000.0,40.7396,40.7469,40.7177,40.7323,238000.0
2013-12-18 11:20:00,55.78,55.8,55.74,55.75,203000.0,40.725,40.7396,40.6958,40.7031,203000.0
2013-12-18 11:30:00,55.74,55.79,55.72,55.76,305900.0,40.6958,40.7323,40.6812,40.7104,305900.0
2013-12-18 11:40:00,55.76,55.76,55.71,55.75,213100.0,40.7104,40.7104,40.6739,40.7031,213100.0
2013-12-18 11:50:00,55.75,55.77,55.71,55.73,223800.0,40.7031,40.7177,40.6739,40.6885,223800.0
2013-12-18 12:00:00,55.73,55.78,55.72,55.75,208000.0,40.6885,40.725,40.6812,40.7031,208000.0
2013-12-18 12:10:00,55.76,55.79,55.74,55.76,182400.0,40.7104,40.7323,40.6958,40.7104,182400.0
2013-12-18 12:20:00,55.77,55.78,55.75,55.76,154800.0,40.7177,40.725,40.7031,40.7104,154800.0
2013-12-18 12:30:00,55.77,55.79,55.76,55.77,190000.0,40.7177,40.7323,40.7104,40.7177,190000.0
2013-12-18 12:40:00,55.77,55.79,55.74,55.76,282200.0,40.7177,40.7323,40.6958,40.7104,282200.0
2013-12-18 12:50:00,55.77,55.8,55.74,55.78,263100.0,40.7177,40.7396,40.6958,40.725,263100.0
2013-12-18 13:00:00,55.77,55.78,55.68,55.77,280500.0,40.7177,40.725,40.652,40.7177,280500.0
2013-12-18 13:10:00,55.76,55.79,55.69,55.77,402500.0,40.7104,40.7323,40.6593,40.7177,402500.0
2013-12-18 13:20:00,55.76,55.8,55.75,55.8,194800.0,40.7104,40.7396,40.7031,40.7396,194800.0
2013-12-18 13:30:00,55.79,55.8,55.68,55.73,330300.0,40.7323,40.7396,40.652,40.6885,330300.0
2013-12-18 13:40:00,55.74,55.8,55.71,55.8,256600.0,40.6958,40.7396,40.6739,40.7396,256600.0
2013-12-18 13:50:00,55.8,56.0,55.76,55.81,492600.0,40.7396,40.8856,40.7104,40.7469,492600.0
2013-12-18 14:00:00,55.84,56.47,55.4,56.34,2251600.0,40.7688,41.2288,40.4475,41.1338,2251600.0
2013-12-18 14:10:00,56.35,56.42,56.15,56.39,926300.0,41.1411,41.1922,40.9951,41.1703,926300.0
2013-12-18 14:20:00,56.39,56.55,56.34,56.36,867300.0,41.1703,41.2872,41.1338,41.1484,867300.0
2013-12-18 14:30:00,56.37,56.78,56.33,56.78,957300.0,41.1557,41.4551,41.1265,41.4551,957300.0
2013-12-18 14:40:00,56.79,56.87,56.67,56.78,1313600.0,41.4624,41.5208,41.3748,41.4551,1313600.0
2013-12-18 14:50:00,56.78,56.8,56.71,56.78,932200.0,41.4551,41.4697,41.404,41.4551,932200.0
2013-12-18 15:00:00,56.78,56.9,56.73,56.88,723200.0,41.4551,41.5427,41.4186,41.5281,723200.0
2013-12-18 15:10:00,56.88,57.1,56.87,57.06,1219800.0,41.5281,41.6887,41.5208,41.6595,1219800.0
2013-12-18 15:20:00,57.06,57.25,57.06,57.22,1317100.0,41.6595,41.7982,41.6595,41.7763,1317100.0
2013-12-18 15:30:00,57.22,57.24,57.04,57.2,1376200.0,41.7763,41.7909,41.6449,41.7617,1376200.0
2013-12-18 15:40:00,57.19,57.2,57.06,57.06,1358900.0,41.7544,41.7617,41.6595,41.6595,1358900.0
2013-12-18 15:50:00,57.06,57.27,57.04,57.24,2662500.0,41.6595,41.8128,41.6449,41.7909,2662500.0
2013-12-19 09:30:00,57.06,57.4,56.82,57.2,1507100.0,41.6595,41.9077,41.4843,41.7617,1507100.0
2013-12-19 09:40:00,57.2,57.49,57.2,57.33,839300.0,41.7617,41.9735,41.7617,41.8566,839300.0
2013-12-19 09:50:00,57.34,57.4,57.24,57.31,823500.0,41.8639,41.9077,41.7909,41.842,823500.0
2013-12-19 10:00:00,57.3,57.38,57.15,57.25,794600.0,41.8347,41.8931,41.7252,41.7982,794600.0
2013-12-19 10:10:00,57.25,57.26,57.14,57.18,714100.0,41.7982,41.8055,41.7179,41.7471,714100.0
2013-12-19 10:20:00,57.18,57.21,57.09,57.18,253400.0,41.7471,41.769,41.6814,41.7471,253400.0
2013-12-19 10:30:00,57.18,57.23,57.13,57.19,302800.0,41.7471,41.7836,41.7106,41.7544,302800.0
2013-12-19 10:40:00,57.2,57.4,57.17,57.4,440700.0,41.7617,41.9077,41.7398,41.9077,440700.0
2013-12-19 10:50:00,57.39,57.42,57.3,57.36,307100.0,41.9004,41.9223,41.8347,41.8785,307100.0
2013-12-19 11:00:00,57.35,57.4,57.3,57.38,289800.0,41.8712,41.9077,41.8347,41.8931,289800.0
2013-12-19 11:10:00,57.39,57.39,57.28,57.31,277600.0,41.9004,41.9004,41.8201,41.842,277600.0
2013-12-19 11:20:00,57.31,57.35,57.29,57.35,257800.0,41.842,41.8712,41.8274,41.8712,257800.0
2013-12-19 11:30:00,57.35,57.45,57.34,57.43,304400.0,41.8712,41.9442,41.8639,41.9296,304400.0
2013-12-19 11:40:00,57.43,57.44,57.35,57.38,265900.0,41.9296,41.9369,41.8712,41.8931,265900.0
2013-12-19 11:50:00,57.38,57.54,57.36,57.5,338500.0,41.8931,42.01,41.8785,41.9808,338500.0
2013-12-19 12:00:00,57.51,57.51,57.37,57.45,198500.0,41.9881,41.9881,41.8858,41.9442,198500.0
2013-12-19 12:10:00,57.45,57.5,57.38,57.49,202500.0,41.9442,41.9808,41.8931,41.9735,202500.0
2013-12-19 12:20:00,57.48,57.54,57.47,57.52,167500.0,41.9662,42.01,41.9589,41.9954,167500.0
2013-12-19 12:30:00,57.51,57.53,57.43,57.47,368000.0,41.9881,42.0027,41.9296,41.9589,368000.0
2013-12-19 12:40:00,57.47,57.51,57.46,57.5,110000.0,41.9589,41.9881,41.9515,41.9808,110000.0
2013-12-19 12:50:00,57.5,57.5,57.42,57.46,120400.0,41.9808,41.9808,41.9223,41.9515,120400.0
2013-12-19 13:00:00,57.46,57.46,57.37,57.46,152800.0,41.9515,41.9515,41.8858,41.9515,152800.0
2013-12-19 13:10:00,57.46,57.5,57.45,57.47,206800.0,41.9515,41.9808,41.9442,41.9589,206800.0
2013-12-19 13:20:00,57.48,57.48,57.42,57.46,156400.0,41.9662,41.9662,41.9223,41.9515,156400.0
2013-12-19 13:30:00,57.46,57.5,57.44,57.46,188500.0,41.9515,41.9808,41.9369,41.9515,188500.0
2013-12-19 13:40:00,57.46,57.5,57.36,57.36,176300.0,41.9515,41.9808,41.8785,41.8785,176300.0
2013-12-19 13:50:00,57.35,57.39,57.34,57.35,150900.0,41.8712,41.9004,41.8639,41.8712,150900.0
2013-12-19 14:00:00,57.35,57.37,57.27,57.3,245800.0,41.8712,41.8858,41.8128,41.8347,245800.0
2013-12-19 14:10:00,57.29,57.33,57.26,57.27,161900.0,41.8274,41.8566,41.8055,41.8128,161900.0
2013-12-19 14:20:00,57.27,57.28,57.19,57.21,197200.0,41.8128,41.8201,41.7544,41.769,197200.0
2013-12-19 14:30:00,57.2,57.26,57.18,57.21,169500.0,41.7617,41.8055,41.7471,41.769,169500.0
2013-12-19 14:40:00,57.22,57.29,57.21,57.25,189100.0,41.7763,41.8274,41.769,41.7982,189100.0
2013-12-19 14:50:00,57.25,57.31,57.21,57.3,171000.0,41.7982,41.842,41.769,41.8347,171000.0
2013-12-19 15:00:00,57.3,57.42,57.28,57.4,261000.0,41.8347,41.9223,41.8201,41.9077,261000.0
2013-12-19 15:10:00,57.39,57.4,57.3,57.38,329600.0,41.9004,41.9077,41.8347,41.8931,329600.0
2013-12-19 15:20:00,57.38,57.38,57.24,57.28,281900.0,41.8931,41.8931,41.7909,41.8201,281900.0
2013-12-19 15:30:00,57.28,57.32,57.24,57.27,559100.0,41.8201,41.8493,41.7909,41.8128,559100.0
2013-12-19 15:40:00,57.28,57.29,57.21,57.23,618300.0,41.8201,41.8274,41.769,41.7836,618300.0
2013-12-19 15:50:00,57.24,57.28,57.15,57.24,1245900.0,41.7909,41.8201,41.7252,41.7909,1245900.0
2013-12-20 09:30:00,57.21,57.6,57.2,57.55,4208700.0,41.769,42.0538,41.7617,42.0173,4208700.0
2013-12-20 09:40:00,57.54,57.58,57.48,57.5,413300.0,42.01,42.0392,41.9662,41.9808,413300.0
2013-12-20 09:50:00,57.49,57.57,57.38,57.52,462100.0,41.9735,42.0319,41.8931,41.9954,462100.0
2013-12-20 10:00:00,57.52,57.59,57.41,57.59,656000.0,41.9954,42.0465,41.915,42.0465,656000.0
2013-12-20 10:10:00,57.58,57.62,57.57,57.61,463900.0,42.0392,42.0684,42.0319,42.0611,463900.0
2013-12-20 10:20:00,57.61,57.64,57.59,57.62,405000.0,42.0611,42.083,42.0465,42.0684,405000.0
2013-12-20 10:30:00,57.61,57.74,57.61,57.73,404300.0,42.0611,42.156,42.0611,42.1487,404300.0
2013-12-20 10:40:00,57.72,57.75,57.62,57.67,440200.0,42.1414,42.1633,42.0684,42.1049,440200.0
2013-12-20 10:50:00,57.67,57.67,57.53,57.55,268600.0,42.1049,42.1049,42.0027,42.0173,268600.0
2013-12-20 11:00:00,57.54,57.67,57.53,57.63,227500.0,42.01,42.1049,42.0027,42.0757,227500.0
2013-12-20 11:10:00,57.62,57.66,57.6,57.66,200600.0,42.0684,42.0976,42.0538,42.0976,200600.0
2013-12-20 11:20:00,57.65,57.69,57.56,57.56,182800.0,42.0903,42.1195,42.0246,42.0246,182800.0
2013-12-20 11:30:00,57.57,57.66,57.57,57.62,216800.0,42.0319,42.0976,42.0319,42.0684,216800.0
2013-12-20 11:40:00,57.61,57.68,57.61,57.68,239300.0,42.0611,42.1122,42.0611,42.1122,239300.0
2013-12-20 11:50:00,57.67,57.7,57.64,57.7,138100.0,42.1049,42.1268,42.083,42.1268,138100.0
2013-12-20 12:00:00,57.69,57.69,57.64,57.67,197500.0,42.1195,42.1195,42.083,42.1049,197500.0
2013-12-20 12:10:00,57.67,57.67,57.63,57.67,154700.0,42.1049,42.1049,42.0757,42.1049,154700.0
2013-12-20 12:20:00,57.67,57.73,57.66,57.71,256800.0,42.1049,42.1487,42.0976,42.1341,256800.0
2013-12-20 12:30:00,57.71,57.74,57.66,57.67,260400.0,42.1341,42.156,42.0976,42.1049,260400.0
2013-12-20 12:40:00,57.67,57.72,57.66,57.71,100400.0,42.1049,42.1414,42.0976,42.1341,100400.0
2013-12-20 12:50:00,57.72,57.73,57.69,57.7,164200.0,42.1414,42.1487,42.1195,42.1268,164200.0
2013-12-20 13:00:00,57.7,57.75,57.7,57.74,193800.0,42.1268,42.1633,42.1268,42.156,193800.0
2013-12-20 13:10:00,57.74,57.75,57.72,57.75,212700.0,42.156,42.1633,42.1414,42.1633,212700.0
2013-12-20 13:20:00,57.75,57.88,57.75,57.88,437200.0,42.1633,42.2582,42.1633,42.2582,437200.0
2013-12-20 13:30:00,57.88,57.89,57.81,57.84,333000.0,42.2582,42.2655,42.2071,42.229,333000.0
2013-12-20 13:40:00,57.83,57.95,57.83,57.94,343000.0,42.2217,42.3093,42.2217,42.302,343000.0
2013-12-20 13:50:00,57.95,57.99,57.93,57.95,487700.0,42.3093,42.3385,42.2947,42.3093,487700.0
2013-12-20 14:00:00,57.95,57.96,57.89,57.95,277100.0,42.3093,42.3166,42.2655,42.3093,277100.0
2013-12-20 14:10:00,57.95,57.95,57.9,57.94,447800.0,42.3093,42.3093,42.2728,42.302,447800.0
2013-12-20 14:20:00,57.94,57.99,57.93,57.96,357600.0,42.302,42.3385,42.2947,42.3166,357600.0
2013-12-20 14:30:00,57.95,57.97,57.88,57.95,399200.0,42.3093,42.3239,42.2582,42.3093,399200.0
2013-12-20 14:40:00,57.94,58.0,57.92,57.99,350700.0,42.302,42.3458,42.2874,42.3385,350700.0
2013-12-20 14:50:00,57.99,57.99,57.9,57.96,428700.0,42.3385,42.3385,42.2728,42.3166,428700.0
2013-12-20 15:00:00,57.96,57.97,57.86,57.87,444300.0,42.3166,42.3239,42.2436,42.2509,444300.0
2013-12-20 15:10:00,57.86,57.89,57.83,57.88,201500.0,42.2436,42.2655,42.2217,42.2582,201500.0
2013-12-20 15:20:00,57.87,57.88,57.73,57.79,392500.0,42.2509,42.2582,42.1487,42.1925,392500.0
2013-12-20 15:30:00,57.78,57.81,57.72,57.76,496500.0,42.1852,42.2071,42.1414,42.1706,496500.0
2013-12-20 15:40:00,57.76,57.82,57.69,57.82,613100.0,42.1706,42.2144,42.1195,42.2144,613100.0
2013-12-20 15:50:00,57.81,57.84,57.71,57.76,1796900.0,42.2071,42.229,42.1341,42.1706,1796900.0
2013-12-23 09:30:00,57.98,58.25,57.8,58.22,1008700.0,42.3312,42.5283,42.1998,42.5064,1008700.0
2013-12-23 09:40:00,58.22,58.33,58.19,58.24,412200.0,42.5064,42.5867,42.4845,42.521,412200.0
2013-12-23 09:50:00,58.23,58.29,58.2,58.24,580300.0,42.5137,42.5575,42.4918,42.521,580300.0
2013-12-23 10:00:00,58.24,58.28,58.16,58.25,687700.0,42.521,42.5502,42.4626,42.5283,687700.0
2013-12-23 10:10:00,58.24,58.29,58.16,58.18,1528700.0,42.521,42.5575,42.4626,42.4772,1528700.0
2013-12-23 10:20:00,58.19,58.26,58.1,58.23,1102400.0,42.4845,42.5356,42.4188,42.5137,1102400.0
2013-12-23 10:30:00,58.24,58.26,58.12,58.19,318900.0,42.521,42.5356,42.4334,42.4845,318900.0
2013-12-23 10:40:00,58.2,58.27,58.17,58.19,387300.0,42.4918,42.5429,42.4699,42.4845,387300.0
2013-12-23 10:50:00,58.2,58.29,58.17,58.28,179400.0,42.4918,42.5575,42.4699,42.5502,179400.0
2013-12-23 11:00:00,58.27,58.28,58.2,58.2,196900.0,42.5429,42.5502,42.4918,42.4918,196900.0
2013-12-23 11:10:00,58.21,58.25,58.18,58.24,156900.0,42.4991,42.5283,42.4772,42.521,156900.0
2013-12-23 11:20:00,58.24,58.3,58.24,58.3,213300.0,42.521,42.5648,42.521,42.5648,213300.0
2013-12-23 11:30:00,58.3,58.35,58.3,58.34,228200.0,42.5648,42.6013,42.5648,42.594,228200.0
2013-12-23 11:40:00,58.35,58.38,58.31,58.31,251100.0,42.6013,42.6232,42.5721,42.5721,251100.0
2013-12-23 11:50:00,58.31,58.34,58.28,58.3,110000.0,42.5721,42.594,42.5502,42.5648,110000.0
2013-12-23 12:00:00,58.29,58.3,58.26,58.28,203200.0,42.5575,42.5648,42.5356,42.5502,203200.0
2013-12-23 12:10:00,58.28,58.33,58.27,58.28,193500.0,42.5502,42.5867,42.5429,42.5502,193500.0
2013-12-23 12:20:00,58.29,58.33,58.28,58.31,197700.0,42.5575,42.5867,42.5502,42.5721,197700.0
2013-12-23 12:30:00,58.31,58.33,58.29,58.3,122600.0,42.5721,42.5867,42.5575,42.5648,122600.0
2013-12-23 12:40:00,58.3,58.33,58.29,58.3,142000.0,42.5648,42.5867,42.5575,42.5648,142000.0
2013-12-23 12:50:00,58.31,58.32,58.2,58.21,213300.0,42.5721,42.5794,42.4918,42.4991,213300.0
2013-12-23 13:00:00,58.21,58.27,58.2,58.27,130200.0,42.4991,42.5429,42.4918,42.5429,130200.0
2013-12-23 13:10:00,58.27,58.27,58.22,58.24,183900.0,42.5429,42.5429,42.5064,42.521,183900.0
2013-12-23 13:20:00,58.24,58.28,58.23,58.28,133600.0,42.521,42.5502,42.5137,42.5502,133600.0
2013-12-23 13:30:00,58.27,58.28,58.22,58.22,158400.0,42.5429,42.5502,42.5064,42.5064,158400.0
2013-12-23 13:40:00,58.23,58.27,58.21,58.21,165700.0,42.5137,42.5429,42.4991,42.4991,165700.0
2013-12-23 13:50:00,58.22,58.25,58.19,58.25,188500.0,42.5064,42.5283,42.4845,42.5283,188500.0
2013-12-23 14:00:00,58.25,58.28,58.23,58.26,195600.0,42.5283,42.5502,42.5137,42.5356,195600.0
2013-12-23 14:10:00,58.26,58.35,58.25,58.32,244200.0,42.5356,42.6013,42.5283,42.5794,244200.0
2013-12-23 14:20:00,58.31,58.34,58.27,58.31,157000.0,42.5721,42.594,42.5429,42.5721,157000.0
2013-12-23 14:30:00,58.32,58.37,58.28,58.34,128400.0,42.5794,42.6159,42.5502,42.594,128400.0
2013-12-23 14:40:00,58.34,58.38,58.32,58.38,174600.0,42.594,42.6232,42.5794,42.6232,174600.0
2013-12-23 14:50:00,58.38,58.38,58.35,58.37,189900.0,42.6232,42.6232,42.6013,42.6159,189900.0
2013-12-23 15:00:00,58.37,58.38,58.35,58.36,132800.0,42.6159,42.6232,42.6013,42.6086,132800.0
2013-12-23 15:10:00,58.36,58.36,58.31,58.35,170900.0,42.6086,42.6086,42.5721,42.6013,170900.0
2013-12-23 15:20:00,58.35,58.35,58.28,58.31,384700.0,42.6013,42.6013,42.5502,42.5721,384700.0
2013-12-23 15:30:00,58.32,58.34,58.26,58.26,353500.0,42.5794,42.594,42.5356,42.5356,353500.0
2013-12-23 15:40:00,58.26,58.28,58.23,58.24,432900.0,42.5356,42.5502,42.5137,42.521,432900.0
2013-12-23 15:50:00,58.24,58.27,58.2,58.24,855000.0,42.521,42.5429,42.4918,42.521,855000.0
2013-12-24 09:30:00,58.05,58.24,58.02,58.11,492500.0,42.3823,42.521,42.3604,42.4261,492500.0
2013-12-24 09:40:00,58.11,58.15,58.07,58.14,248400.0,42.4261,42.4553,42.3969,42.448,248400.0
2013-12-24 09:50:00,58.14,58.17,58.08,58.11,211300.0,42.448,42.4699,42.4042,42.4261,211300.0
2013-12-24 10:00:00,58.11,58.13,58.05,58.09,210600.0,42.4261,42.4407,42.3823,42.4115,210600.0
2013-12-24 10:10:00,58.1,58.22,58.08,58.2,230300.0,42.4188,42.5064,42.4042,42.4918,230300.0
2013-12-24 10:20:00,58.2,58.23,58.14,58.16,466700.0,42.4918,42.5137,42.448,42.4626,466700.0
2013-12-24 10:30:00,58.17,58.21,58.13,58.18,138500.0,42.4699,42.4991,42.4407,42.4772,138500.0
2013-12-24 10:40:00,58.18,58.25,58.18,58.23,133200.0,42.4772,42.5283,42.4772,42.5137,133200.0
2013-12-24 10:50:00,58.22,58.24,58.17,58.2,196800.0,42.5064,42.521,42.4699,42.4918,196800.0
2013-12-24 11:00:00,58.2,58.21,58.16,58.2,119600.0,42.4918,42.4991,42.4626,42.4918,119600.0
2013-12-24 11:10:00,58.19,58.2,58.14,58.14,161500.0,42.4845,42.4918,42.448,42.448,161500.0
2013-12-24 11:20:00,58.14,58.2,58.13,58.16,184300.0,42.448,42.4918,42.4407,42.4626,184300.0
2013-12-24 11:30:00,58.17,58.19,58.14,58.14,130000.0,42.4699,42.4845,42.448,42.448,130000.0
2013-12-24 11:40:00,58.15,58.16,58.11,58.14,95900.0,42.4553,42.4626,42.4261,42.448,95900.0
2013-12-24 11:50:00,58.13,58.17,58.1,58.16,102800.0,42.4407,42.4699,42.4188,42.4626,102800.0
2013-12-24 12:00:00,58.16,58.2,58.14,58.17,197000.0,42.4626,42.4918,42.448,42.4699,197000.0
2013-12-24 12:10:00,58.17,58.23,58.17,58.21,126400.0,42.4699,42.5137,42.4699,42.4991,126400.0
2013-12-24 12:20:00,58.2,58.25,58.19,58.23,170800.0,42.4918,42.5283,42.4845,42.5137,170800.0
2013-12-24 12:30:00,58.24,58.24,58.2,58.23,185000.0,42.521,42.521,42.4918,42.5137,185000.0
2013-12-24 12:40:00,58.23,58.24,58.2,58.24,182300.0,42.5137,42.521,42.4918,42.521,182300.0
2013-12-24 12:50:00,58.24,58.29,58.23,58.25,380000.0,42.521,42.5575,42.5137,42.5283,380000.0
2013-12-26 09:30:00,58.35,58.47,58.2,58.3,293800.0,42.6013,42.689,42.4918,42.5648,293800.0
2013-12-26 09:40:00,58.31,58.32,58.13,58.15,297200.0,42.5721,42.5794,42.4407,42.4553,297200.0
2013-12-26 09:50:00,58.15,58.26,58.12,58.18,485600.0,42.4553,42.5356,42.4334,42.4772,485600.0
2013-12-26 10:00:00,58.18,58.21,58.0,58.01,284700.0,42.4772,42.4991,42.3458,42.3531,284700.0
2013-12-26 10:10:00,58.01,58.04,57.95,57.98,224800.0,42.3531,42.375,42.3093,42.3312,224800.0
2013-12-26 10:20:00,57.98,58.0,57.95,57.98,243600.0,42.3312,42.3458,42.3093,42.3312,243600.0
2013-12-26 10:30:00,57.98,57.99,57.95,57.98,190100.0,42.3312,42.3385,42.3093,42.3312,190100.0
2013-12-26 10:40:00,57.97,58.03,57.96,57.99,211000.0,42.3239,42.3677,42.3166,42.3385,211000.0
2013-12-26 10:50:00,57.98,58.04,57.92,58.04,168500.0,42.3312,42.375,42.2874,42.375,168500.0
2013-12-26 11:00:00,58.04,58.08,57.99,58.0,177600.0,42.375,42.4042,42.3385,42.3458,177600.0
2013-12-26 11:10:00,58.0,58.06,57.99,58.03,178200.0,42.3458,42.3896,42.3385,42.3677,178200.0
2013-12-26 11:20:00,58.02,58.05,57.96,57.97,158800.0,42.3604,42.3823,42.3166,42.3239,158800.0
2013-12-26 11:30:00,57.96,58.06,57.96,58.03,165200.0,42.3166,42.3896,42.3166,42.3677,165200.0
2013-12-26 11:40:00,58.02,58.05,58.01,58.02,106900.0,42.3604,42.3823,42.3531,42.3604,106900.0
2013-12-26 11:50:00,58.01,58.05,57.99,58.05,77300.0,42.3531,42.3823,42.3385,42.3823,77300.0
2013-12-26 12:00:00,58.04,58.07,58.02,58.03,82200.0,42.375,42.3969,42.3604,42.3677,82200.0
2013-12-26 12:10:00,58.02,58.03,57.99,58.02,74700.0,42.3604,42.3677,42.3385,42.3604,74700.0
2013-12-26 12:20:00,58.03,58.03,57.99,58.02,118500.0,42.3677,42.3677,42.3385,42.3604,118500.0
2013-12-26 12:30:00,58.01,58.04,58.01,58.01,119400.0,42.3531,42.375,42.3531,42.3531,119400.0
2013-12-26 12:40:00,58.01,58.07,58.01,58.06,79900.0,42.3531,42.3969,42.3531,42.3896,79900.0
2013-12-26 12:50:00,58.06,58.06,58.03,58.03,76300.0,42.3896,42.3896,42.3677,42.3677,76300.0
2013-12-26 13:00:00,58.04,58.05,58.02,58.03,116400.0,42.375,42.3823,42.3604,42.3677,116400.0
2013-12-26 13:10:00,58.03,58.07,58.01,58.06,125200.0,42.3677,42.3969,42.3531,42.3896,125200.0
2013-12-26 13:20:00,58.05,58.07,58.04,58.04,67900.0,42.3823,42.3969,42.375,42.375,67900.0
2013-12-26 13:30:00,58.04,58.06,58.02,58.04,79800.0,42.375,42.3896,42.3604,42.375,79800.0
2013-12-26 13:40:00,58.03,58.07,58.03,58.07,122600.0,42.3677,42.3969,42.3677,42.3969,122600.0
2013-12-26 13:50:00,58.07,58.16,58.06,58.14,197600.0,42.3969,42.4626,42.3896,42.448,197600.0
2013-12-26 14:00:00,58.14,58.17,58.13,58.14,128800.0,42.448,42.4699,42.4407,42.448,128800.0
2013-12-26 14:10:00,58.14,58.14,58.07,58.08,100200.0,42.448,42.448,42.3969,42.4042,100200.0
2013-12-26 14:20:00,58.08,58.11,58.07,58.1,87000.0,42.4042,42.4261,42.3969,42.4188,87000.0
2013-12-26 14:30:00,58.09,58.11,58.08,58.1,84700.0,42.4115,42.4261,42.4042,42.4188,84700.0
2013-12-26 14:40:00,58.1,58.1,58.05,58.08,79400.0,42.4188,42.4188,42.3823,42.4042,79400.0
2013-12-26 14:50:00,58.09,58.11,58.06,58.09,83600.0,42.4115,42.4261,42.3896,42.4115,83600.0
2013-12-26 15:00:00,58.08,58.12,58.08,58.11,97200.0,42.4042,42.4334,42.4042,42.4261,97200.0
2013-12-26 15:10:00,58.11,58.13,58.09,58.13,141200.0,42.4261,42.4407,42.4115,42.4407,141200.0
2013-12-26 15:20:00,58.12,58.15,58.11,58.15,90500.0,42.4334,42.4553,42.4261,42.4553,90500.0
2013-12-26 15:30:00,58.14,58.2,58.12,58.18,210700.0,42.448,42.4918,42.4334,42.4772,210700.0
2013-12-26 15:40:00,58.17,58.22,58.16,58.16,243000.0,42.4699,42.5064,42.4626,42.4626,243000.0
2013-12-26 15:50:00,58.16,58.2,58.13,58.2,570500.0,42.4626,42.4918,42.4407,42.4918,570500.0
2013-12-27 09:30:00,58.2,58.23,58.08,58.18,378600.0,42.4918,42.5137,42.4042,42.4772,378600.0
2013-12-27 09:40:00,58.17,58.35,58.11,58.31,397100.0,42.4699,42.6013,42.4261,42.5721,397100.0
2013-12-27 09:50:00,58.31,58.34,58.24,58.28,156000.0,42.5721,42.594,42.521,42.5502,156000.0
2013-12-27 10:00:00,58.27,58.34,58.26,58.31,134700.0,42.5429,42.594,42.5356,42.5721,134700.0
2013-12-27 10:10:00,58.32,58.33,58.2,58.21,277000.0,42.5794,42.5867,42.4918,42.4991,277000.0
2013-12-27 10:20:00,58.21,58.23,58.15,58.2,191700.0,42.4991,42.5137,42.4553,42.4918,191700.0
2013-12-27 10:30:00,58.21,58.26,58.2,58.25,164300.0,42.4991,42.5356,42.4918,42.5283,164300.0
2013-12-27 10:40:00,58.25,58.25,58.11,58.12,160300.0,42.5283,42.5283,42.4261,42.4334,160300.0
2013-12-27 10:50:00,58.12,58.15,58.1,58.1,151100.0,42.4334,42.4553,42.4188,42.4188,151100.0
2013-12-27 11:00:00,58.1,58.12,58.06,58.09,129000.0,42.4188,42.4334,42.3896,42.4115,129000.0
2013-12-27 11:10:00,58.09,58.14,58.09,58.12,127200.0,42.4115,42.448,42.4115,42.4334,127200.0
2013-12-27 11:20:00,58.11,58.14,58.08,58.13,153500.0,42.4261,42.448,42.4042,42.4407,153500.0
2013-12-27 11:30:00,58.12,58.18,58.12,58.13,168900.0,42.4334,42.4772,42.4334,42.4407,168900.0
2013-12-27 11:40:00,58.14,58.24,58.13,58.23,124400.0,42.448,42.521,42.4407,42.5137,124400.0
2013-12-27 11:50:00,58.23,58.28,58.22,58.26,121400.0,42.5137,42.5502,42.5064,42.5356,121400.0
2013-12-27 12:00:00,58.26,58.29,58.23,58.24,144700.0,42.5356,42.5575,42.5137,42.521,144700.0
2013-12-27 12:10:00,58.24,58.25,58.19,58.21,79400.0,42.521,42.5283,42.4845,42.4991,79400.0
2013-12-27 12:20:00,58.2,58.24,58.2,58.2,77900.0,42.4918,42.521,42.4918,42.4918,77900.0
2013-12-27 12:30:00,58.2,58.22,58.19,58.19,65200.0,42.4918,42.5064,42.4845,42.4845,65200.0
2013-12-27 12:40:00,58.2,58.2,58.16,58.16,49200.0,42.4918,42.4918,42.4626,42.4626,49200.0
2013-12-27 12:50:00,58.16,58.2,58.16,58.19,62100.0,42.4626,42.4918,42.4626,42.4845,62100.0
2013-12-27 13:00:00,58.19,58.2,58.18,58.19,41900.0,42.4845,42.4918,42.4772,42.4845,41900.0
2013-12-27 13:10:00,58.18,58.2,58.15,58.15,107900.0,42.4772,42.4918,42.4553,42.4553,107900.0
2013-12-27 13:20:00,58.15,58.19,58.15,58.19,84100.0,42.4553,42.4845,42.4553,42.4845,84100.0
2013-12-27 13:30:00,58.18,58.19,58.14,58.16,74100.0,42.4772,42.4845,42.448,42.4626,74100.0
2013-12-27 13:40:00,58.16,58.18,58.14,58.18,75000.0,42.4626,42.4772,42.448,42.4772,75000.0
2013-12-27 13:50:00,58.17,58.19,58.17,58.17,41600.0,42.4699,42.4845,42.4699,42.4699,41600.0
2013-12-27 14:00:00,58.18,58.2,58.15,58.19,106900.0,42.4772,42.4918,42.4553,42.4845,106900.0
2013-12-27 14:10:00,58.19,58.21,58.17,58.2,82600.0,42.4845,42.4991,42.4699,42.4918,82600.0
2013-12-27 14:20:00,58.21,58.24,58.18,58.23,95300.0,42.4991,42.521,42.4772,42.5137,95300.0
2013-12-27 14:30:00,58.22,58.23,58.19,58.19,78100.0,42.5064,42.5137,42.4845,42.4845,78100.0
2013-12-27 14:40:00,58.18,58.19,58.15,58.15,98100.0,42.4772,42.4845,42.4553,42.4553,98100.0
2013-12-27 14:50:00,58.15,58.18,58.14,58.14,121100.0,42.4553,42.4772,42.448,42.448,121100.0
2013-12-27 15:00:00,58.14,58.15,58.12,58.12,91800.0,42.448,42.4553,42.4334,42.4334,91800.0
2013-12-27 15:10:00,58.13,58.13,58.11,58.13,109500.0,42.4407,42.4407,42.4261,42.4407,109500.0
2013-12-27 15:20:00,58.12,58.14,58.11,58.11,129100.0,42.4334,42.448,42.4261,42.4261,129100.0
2013-12-27 15:30:00,58.11,58.13,58.09,58.1,196000.0,42.4261,42.4407,42.4115,42.4188,196000.0
2013-12-27 15:40:00,58.1,58.12,58.07,58.09,474500.0,42.4188,42.4334,42.3969,42.4115,474500.0
2013-12-27 15:50:00,58.09,58.17,58.09,58.14,762600.0,42.4115,42.4699,42.4115,42.448,762600.0
2013-12-30 09:30:00,58.14,58.27,58.08,58.13,424000.0,42.448,42.5429,42.4042,42.4407,424000.0
2013-12-30 09:40:00,58.12,58.13,57.98,57.99,351000.0,42.4334,42.4407,42.3312,42.3385,351000.0
2013-12-30 09:50:00,57.99,58.05,57.91,57.96,356800.0,42.3385,42.3823,42.2801,42.3166,356800.0
2013-12-30 10:00:00,57.96,57.99,57.95,57.98,315100.0,42.3166,42.3385,42.3093,42.3312,315100.0
2013-12-30 10:10:00,57.98,57.99,57.95,57.98,268400.0,42.3312,42.3385,42.3093,42.3312,268400.0
2013-12-30 10:20:00,57.98,58.03,57.97,58.01,300300.0,42.3312,42.3677,42.3239,42.3531,300300.0
2013-12-30 10:30:00,58.0,58.03,57.98,58.0,166200.0,42.3458,42.3677,42.3312,42.3458,166200.0
2013-12-30 10:40:00,58.01,58.07,58.01,58.03,178900.0,42.3531,42.3969,42.3531,42.3677,178900.0
2013-12-30 10:50:00,58.03,58.05,57.99,57.99,170200.0,42.3677,42.3823,42.3385,42.3385,170200.0
2013-12-30 11:00:00,57.98,58.01,57.96,57.96,169200.0,42.3312,42.3531,42.3166,42.3166,169200.0
2013-12-30 11:10:00,57.97,58.03,57.96,58.01,179900.0,42.3239,42.3677,42.3166,42.3531,179900.0
2013-12-30 11:20:00,58.01,58.04,57.97,57.98,187100.0,42.3531,42.375,42.3239,42.3312,187100.0
2013-12-30 11:30:00,57.98,58.0,57.95,57.95,122400.0,42.3312,42.3458,42.3093,42.3093,122400.0
2013-12-30 11:40:00,57.95,57.96,57.92,57.92,129100.0,42.3093,42.3166,42.2874,42.2874,129100.0
2013-12-30 11:50:00,57.92,57.93,57.89,57.9,234400.0,42.2874,42.2947,42.2655,42.2728,234400.0
2013-12-30 12:00:00,57.89,57.9,57.78,57.78,320500.0,42.2655,42.2728,42.1852,42.1852,320500.0
2013-12-30 12:10:00,57.78,57.79,57.72,57.74,277800.0,42.1852,42.1925,42.1414,42.156,277800.0
2013-12-30 12:20:00,57.74,57.76,57.71,57.75,316400.0,42.156,42.1706,42.1341,42.1633,316400.0
2013-12-30 12:30:00,57.75,57.79,57.75,57.79,145600.0,42.1633,42.1925,42.1633,42.1925,145600.0
2013-12-30 12:40:00,57.78,57.81,57.77,57.79,166400.0,42.1852,42.2071,42.1779,42.1925,166400.0
2013-12-30 12:50:00,57.79,57.8,57.76,57.78,135800.0,42.1925,42.1998,42.1706,42.1852,135800.0
2013-12-30 13:00:00,57.78,57.79,57.75,57.76,88000.0,42.1852,42.1925,42.1633,42.1706,88000.0
2013-12-30 13:10:00,57.76,57.81,57.75,57.78,170000.0,42.1706,42.2071,42.1633,42.1852,170000.0
2013-12-30 13:20:00,57.78,57.8,57.77,57.77,99100.0,42.1852,42.1998,42.1779,42.1779,99100.0
2013-12-30 13:30:00,57.77,57.8,57.77,57.78,85200.0,42.1779,42.1998,42.1779,42.1852,85200.0
2013-12-30 13:40:00,57.77,57.8,57.74,57.78,147600.0,42.1779,42.1998,42.156,42.1852,147600.0
2013-12-30 13:50:00,57.77,57.79,57.76,57.78,97800.0,42.1779,42.1925,42.1706,42.1852,97800.0
2013-12-30 14:00:00,57.78,57.8,57.76,57.78,179400.0,42.1852,42.1998,42.1706,42.1852,179400.0
2013-12-30 14:10:00,57.79,57.81,57.78,57.8,144300.0,42.1925,42.2071,42.1852,42.1998,144300.0
2013-12-30 14:20:00,57.8,57.81,57.78,57.78,228700.0,42.1998,42.2071,42.1852,42.1852,228700.0
2013-12-30 14:30:00,57.79,57.81,57.78,57.8,158400.0,42.1925,42.2071,42.1852,42.1998,158400.0
2013-12-30 14:40:00,57.81,57.85,57.8,57.84,139200.0,42.2071,42.2363,42.1998,42.229,139200.0
2013-12-30 14:50:00,57.84,57.86,57.83,57.85,211200.0,42.229,42.2436,42.2217,42.2363,211200.0
2013-12-30 15:00:00,57.86,57.87,57.84,57.85,152100.0,42.2436,42.2509,42.229,42.2363,152100.0
2013-12-30 15:10:00,57.84,57.87,57.84,57.86,122500.0,42.229,42.2509,42.229,42.2436,122500.0
2013-12-30 15:20:00,57.86,57.87,57.85,57.85,179500.0,42.2436,42.2509,42.2363,42.2363,179500.0
2013-12-30 15:30:00,57.86,57.87,57.84,57.84,285000.0,42.2436,42.2509,42.229,42.229,285000.0
2013-12-30 15:40:00,57.84,57.91,57.84,57.9,315700.0,42.229,42.2801,42.229,42.2728,315700.0
2013-12-30 15:50:00,57.91,57.95,57.89,57.94,635100.0,42.2801,42.3093,42.2655,42.302,635100.0
2013-12-31 09:30:00,58.18,58.25,58.09,58.09,377800.0,42.4772,42.5283,42.4115,42.4115,377800.0
2013-12-31 09:40:00,58.1,58.19,58.05,58.16,206300.0,42.4188,42.4845,42.3823,42.4626,206300.0
2013-12-31 09:50:00,58.17,58.2,58.14,58.19,256900.0,42.4699,42.4918,42.448,42.4845,256900.0
2013-12-31 10:00:00,58.19,58.23,58.15,58.21,306600.0,42.4845,42.5137,42.4553,42.4991,306600.0
2013-12-31 10:10:00,58.21,58.29,58.2,58.28,280600.0,42.4991,42.5575,42.4918,42.5502,280600.0
2013-12-31 10:20:00,58.27,58.3,58.22,58.23,230500.0,42.5429,42.5648,42.5064,42.5137,230500.0
2013-12-31 10:30:00,58.23,58.27,58.2,58.2,162800.0,42.5137,42.5429,42.4918,42.4918,162800.0
2013-12-31 10:40:00,58.21,58.25,58.19,58.25,162000.0,42.4991,42.5283,42.4845,42.5283,162000.0
2013-12-31 10:50:00,58.24,58.25,58.17,58.18,151400.0,42.521,42.5283,42.4699,42.4772,151400.0
2013-12-31 11:00:00,58.18,58.3,58.17,58.29,272200.0,42.4772,42.5648,42.4699,42.5575,272200.0
2013-12-31 11:10:00,58.29,58.35,58.27,58.27,259100.0,42.5575,42.6013,42.5429,42.5429,259100.0
2013-12-31 11:20:00,58.27,58.31,58.25,58.31,218400.0,42.5429,42.5721,42.5283,42.5721,218400.0
2013-12-31 11:30:00,58.32,58.33,58.28,58.29,207100.0,42.5794,42.5867,42.5502,42.5575,207100.0
2013-12-31 11:40:00,58.29,58.33,58.27,58.3,193200.0,42.5575,42.5867,42.5429,42.5648,193200.0
2013-12-31 11:50:00,58.3,58.33,58.27,58.27,211100.0,42.5648,42.5867,42.5429,42.5429,211100.0
2013-12-31 12:00:00,58.28,58.29,58.25,58.27,196400.0,42.5502,42.5575,42.5283,42.5429,196400.0
2013-12-31 12:10:00,58.26,58.3,58.26,58.29,179100.0,42.5356,42.5648,42.5356,42.5575,179100.0
2013-12-31 12:20:00,58.29,58.3,58.26,58.29,216400.0,42.5575,42.5648,42.5356,42.5575,216400.0
2013-12-31 12:30:00,58.29,58.33,58.27,58.3,194200.0,42.5575,42.5867,42.5429,42.5648,194200.0
2013-12-31 12:40:00,58.3,58.31,58.26,58.3,161600.0,42.5648,42.5721,42.5356,42.5648,161600.0
2013-12-31 12:50:00,58.29,58.3,58.23,58.24,161500.0,42.5575,42.5648,42.5137,42.521,161500.0
2013-12-31 13:00:00,58.24,58.25,58.19,58.21,142500.0,42.521,42.5283,42.4845,42.4991,142500.0
2013-12-31 13:10:00,58.21,58.21,58.16,58.18,128400.0,42.4991,42.4991,42.4626,42.4772,128400.0
2013-12-31 13:20:00,58.18,58.28,58.18,58.27,181400.0,42.4772,42.5502,42.4772,42.5429,181400.0
2013-12-31 13:30:00,58.26,58.27,58.21,58.24,150800.0,42.5356,42.5429,42.4991,42.521,150800.0
2013-12-31 13:40:00,58.23,58.24,58.17,58.2,134600.0,42.5137,42.521,42.4699,42.4918,134600.0
2013-12-31 13:50:00,58.21,58.24,58.2,58.23,101300.0,42.4991,42.521,42.4918,42.5137,101300.0
2013-12-31 14:00:00,58.23,58.24,58.22,58.24,104800.0,42.5137,42.521,42.5064,42.521,104800.0
2013-12-31 14:10:00,58.24,58.3,58.23,58.3,165000.0,42.521,42.5648,42.5137,42.5648,165000.0
2013-12-31 14:20:00,58.3,58.34,58.28,58.3,355000.0,42.5648,42.594,42.5502,42.5648,355000.0
2013-12-31 14:30:00,58.31,58.33,58.3,58.31,150500.0,42.5721,42.5867,42.5648,42.5721,150500.0
2013-12-31 14:40:00,58.3,58.33,58.29,58.31,166600.0,42.5648,42.5867,42.5575,42.5721,166600.0
2013-12-31 14:50:00,58.31,58.35,58.3,58.34,323800.0,42.5721,42.6013,42.5648,42.594,323800.0
2013-12-31 15:00:00,58.34,58.35,58.32,58.33,119400.0,42.594,42.6013,42.5794,42.5867,119400.0
2013-12-31 15:10:00,58.33,58.4,58.29,58.39,478700.0,42.5867,42.6378,42.5575,42.6305,478700.0
2013-12-31 15:20:00,58.39,58.4,58.34,58.35,292400.0,42.6305,42.6378,42.594,42.6013,292400.0
2013-12-31 15:30:00,58.35,58.39,58.34,58.35,260700.0,42.6013,42.6305,42.594,42.6013,260700.0
2013-12-31 15:40:00,58.34,58.46,58.32,58.45,467000.0,42.594,42.6816,42.5794,42.6743,467000.0
2013-12-31 15:50:00,58.45,58.55,58.38,58.47,1217700.0,42.6743,42.7474,42.6232,42.689,1217700.0
2014-01-02 09:30:00,58.2,58.46,58.12,58.18,1303500.0,42.7692,42.9603,42.7104,42.7545,1303500.0
2014-01-02 09:40:00,58.18,58.25,58.02,58.23,751800.0,42.7545,42.806,42.6369,42.7913,751800.0
2014-01-02 09:50:00,58.23,58.32,58.2,58.28,611700.0,42.7913,42.8574,42.7692,42.828,611700.0
2014-01-02 10:00:00,58.26,58.27,58.0,58.15,636700.0,42.8133,42.8207,42.6222,42.7325,636700.0
2014-01-02 10:10:00,58.16,58.16,58.09,58.12,624100.0,42.7398,42.7398,42.6884,42.7104,624100.0
2014-01-02 10:20:00,58.11,58.14,58.06,58.12,263200.0,42.7031,42.7251,42.6663,42.7104,263200.0
2014-01-02 10:30:00,58.12,58.12,58.02,58.04,323900.0,42.7104,42.7104,42.6369,42.6516,323900.0
2014-01-02 10:40:00,58.05,58.14,58.04,58.13,364600.0,42.659,42.7251,42.6516,42.7178,364600.0
2014-01-02 10:50:00,58.14,58.15,58.05,58.12,443700.0,42.7251,42.7325,42.659,42.7104,443700.0
2014-01-02 11:00:00,58.12,58.15,58.07,58.14,470500.0,42.7104,42.7325,42.6737,42.7251,470500.0
2014-01-02 11:10:00,58.14,58.16,58.12,58.15,238800.0,42.7251,42.7398,42.7104,42.7325,238800.0
2014-01-02 11:20:00,58.15,58.22,58.13,58.17,251400.0,42.7325,42.7839,42.7178,42.7472,251400.0
2014-01-02 11:30:00,58.16,58.2,58.12,58.16,270900.0,42.7398,42.7692,42.7104,42.7398,270900.0
2014-01-02 11:40:00,58.15,58.22,58.15,58.16,227900.0,42.7325,42.7839,42.7325,42.7398,227900.0
2014-01-02 11:50:00,58.16,58.17,58.1,58.14,377200.0,42.7398,42.7472,42.6957,42.7251,377200.0
2014-01-02 12:00:00,58.14,58.17,58.11,58.14,179000.0,42.7251,42.7472,42.7031,42.7251,179000.0
2014-01-02 12:10:00,58.14,58.15,58.09,58.09,153600.0,42.7251,42.7325,42.6884,42.6884,153600.0
2014-01-02 12:20:00,58.1,58.12,58.01,58.05,213300.0,42.6957,42.7104,42.6296,42.659,213300.0
2014-01-02 12:30:00,58.05,58.07,58.0,58.06,163100.0,42.659,42.6737,42.6222,42.6663,163100.0
2014-01-02 12:40:00,58.07,58.08,57.97,58.05,255200.0,42.6737,42.681,42.6002,42.659,255200.0
2014-01-02 12:50:00,58.05,58.14,58.04,58.13,131300.0,42.659,42.7251,42.6516,42.7178,131300.0
2014-01-02 13:00:00,58.12,58.19,58.1,58.16,200200.0,42.7104,42.7619,42.6957,42.7398,200200.0
2014-01-02 13:10:00,58.17,58.26,58.16,58.23,193000.0,42.7472,42.8133,42.7398,42.7913,193000.0
2014-01-02 13:20:00,58.23,58.3,58.23,58.26,165500.0,42.7913,42.8427,42.7913,42.8133,165500.0
2014-01-02 13:30:00,58.25,58.28,58.23,58.23,176200.0,42.806,42.828,42.7913,42.7913,176200.0
2014-01-02 13:40:00,58.23,58.3,58.2,58.28,160600.0,42.7913,42.8427,42.7692,42.828,160600.0
2014-01-02 13:50:00,58.28,58.3,58.25,58.29,141000.0,42.828,42.8427,42.806,42.8354,141000.0
2014-01-02 14:00:00,58.29,58.44,58.29,58.44,408700.0,42.8354,42.9456,42.8354,42.9456,408700.0
2014-01-02 14:10:00,58.43,58.5,58.29,58.32,458000.0,42.9382,42.9897,42.8354,42.8574,458000.0
2014-01-02 14:20:00,58.31,58.32,58.24,58.27,251300.0,42.85,42.8574,42.7986,42.8207,251300.0
2014-01-02 14:30:00,58.27,58.32,58.26,58.28,171600.0,42.8207,42.8574,42.8133,42.828,171600.0
2014-01-02 14:40:00,58.28,58.45,58.28,58.42,299700.0,42.828,42.9529,42.828,42.9309,299700.0
2014-01-02 14:50:00,58.41,58.46,58.36,58.38,304100.0,42.9235,42.9603,42.8868,42.9015,304100.0
2014-01-02 15:00:00,58.37,58.42,58.32,58.36,276300.0,42.8941,42.9309,42.8574,42.8868,276300.0
2014-01-02 15:10:00,58.36,58.47,58.36,58.41,291300.0,42.8868,42.9676,42.8868,42.9235,291300.0
2014-01-02 15:20:00,58.41,58.42,58.35,58.35,264600.0,42.9235,42.9309,42.8794,42.8794,264600.0
2014-01-02 15:30:00,58.35,58.42,58.25,58.25,425000.0,42.8794,42.9309,42.806,42.806,425000.0
2014-01-02 15:40:00,58.25,58.35,58.24,58.32,613900.0,42.806,42.8794,42.7986,42.8574,613900.0
2014-01-02 15:50:00,58.33,58.33,58.2,58.22,1170000.0,42.8647,42.8647,42.7692,42.7839,1170000.0
2014-01-03 09:30:00,58.3,58.44,58.21,58.29,809500.0,42.8427,42.9456,42.7766,42.8354,809500.0
2014-01-03 09:40:00,58.28,58.45,58.27,58.39,510500.0,42.828,42.9529,42.8207,42.9088,510500.0
2014-01-03 09:50:00,58.39,58.56,58.39,58.56,447500.0,42.9088,43.0338,42.9088,43.0338,447500.0
2014-01-03 10:00:00,58.55,58.77,58.55,58.74,630000.0,43.0264,43.1881,43.0264,43.166,630000.0
2014-01-03 10:10:00,58.73,58.86,58.73,58.76,678800.0,43.1587,43.2542,43.1587,43.1807,678800.0
2014-01-03 10:20:00,58.77,58.81,58.66,58.69,448100.0,43.1881,43.2175,43.1073,43.1293,448100.0
2014-01-03 10:30:00,58.69,58.79,58.68,58.77,378900.0,43.1293,43.2028,43.1219,43.1881,378900.0
2014-01-03 10:40:00,58.77,58.84,58.65,58.66,406800.0,43.1881,43.2395,43.0999,43.1073,406800.0
2014-01-03 10:50:00,58.66,58.72,58.62,58.69,258200.0,43.1073,43.1513,43.0779,43.1293,258200.0
2014-01-03 11:00:00,58.7,58.71,58.66,58.71,258600.0,43.1366,43.144,43.1073,43.144,258600.0
2014-01-03 11:10:00,58.7,58.72,58.55,58.59,308400.0,43.1366,43.1513,43.0264,43.0558,308400.0
2014-01-03 11:20:00,58.6,58.65,58.54,58.55,243800.0,43.0632,43.0999,43.0191,43.0264,243800.0
2014-01-03 11:30:00,58.55,58.66,58.55,58.64,326100.0,43.0264,43.1073,43.0264,43.0926,326100.0
2014-01-03 11:40:00,58.64,58.64,58.58,58.6,271300.0,43.0926,43.0926,43.0485,43.0632,271300.0
2014-01-03 11:50:00,58.61,58.68,58.57,58.6,199100.0,43.0705,43.1219,43.0411,43.0632,199100.0
2014-01-03 12:00:00,58.59,58.65,58.56,58.59,215300.0,43.0558,43.0999,43.0338,43.0558,215300.0
2014-01-03 12:10:00,58.59,58.76,58.59,58.69,301100.0,43.0558,43.1807,43.0558,43.1293,301100.0
2014-01-03 12:20:00,58.7,58.78,58.66,58.77,207800.0,43.1366,43.1954,43.1073,43.1881,207800.0
2014-01-03 12:30:00,58.77,58.8,58.75,58.76,217400.0,43.1881,43.2101,43.1734,43.1807,217400.0
2014-01-03 12:40:00,58.76,58.82,58.73,58.77,169800.0,43.1807,43.2248,43.1587,43.1881,169800.0
2014-01-03 12:50:00,58.76,58.77,58.71,58.74,94600.0,43.1807,43.1881,43.144,43.166,94600.0
2014-01-03 13:00:00,58.74,58.76,58.7,58.71,95200.0,43.166,43.1807,43.1366,43.144,95200.0
2014-01-03 13:10:00,58.71,58.71,58.65,58.65,222800.0,43.144,43.144,43.0999,43.0999,222800.0
2014-01-03 13:20:00,58.64,58.67,58.59,58.66,192900.0,43.0926,43.1146,43.0558,43.1073,192900.0
2014-01-03 13:30:00,58.67,58.67,58.58,58.65,103200.0,43.1146,43.1146,43.0485,43.0999,103200.0
2014-01-03 13:40:00,58.64,58.66,58.61,58.66,128700.0,43.0926,43.1073,43.0705,43.1073,128700.0
2014-01-03 13:50:00,58.65,58.68,58.63,58.63,173600.0,43.0999,43.1219,43.0852,43.0852,173600.0
2014-01-03 14:00:00,58.64,58.66,58.6,58.63,243300.0,43.0926,43.1073,43.0632,43.0852,243300.0
2014-01-03 14:10:00,58.63,58.68,58.62,58.67,189900.0,43.0852,43.1219,43.0779,43.1146,189900.0
2014-01-03 14:20:00,58.68,58.73,58.66,58.73,520200.0,43.1219,43.1587,43.1073,43.1587,520200.0
2014-01-03 14:30:00,58.72,58.76,58.7,58.76,255300.0,43.1513,43.1807,43.1366,43.1807,255300.0
2014-01-03 14:40:00,58.75,58.84,58.73,58.83,220900.0,43.1734,43.2395,43.1587,43.2322,220900.0
2014-01-03 14:50:00,58.84,58.95,58.83,58.88,412700.0,43.2395,43.3204,43.2322,43.2689,412700.0
2014-01-03 15:00:00,58.88,58.89,58.83,58.87,233500.0,43.2689,43.2763,43.2322,43.2616,233500.0
2014-01-03 15:10:00,58.86,58.94,58.86,58.9,400100.0,43.2542,43.313,43.2542,43.2836,400100.0
2014-01-03 15:20:00,58.9,58.94,58.86,58.88,390200.0,43.2836,43.313,43.2542,43.2689,390200.0
2014-01-03 15:30:00,58.88,58.91,58.84,58.87,381100.0,43.2689,43.291,43.2395,43.2616,381100.0
2014-01-03 15:40:00,58.87,58.87,58.78,58.8,583800.0,43.2616,43.2616,43.1954,43.2101,583800.0
2014-01-03 15:50:00,58.79,58.8,58.66,58.67,987400.0,43.2028,43.2101,43.1073,43.1146,987400.0
2014-01-06 09:30:00,59.15,59.45,59.05,59.22,1139100.0,43.4673,43.6878,43.3939,43.5188,1139100.0
2014-01-06 09:40:00,59.21,59.22,58.97,59.06,773800.0,43.5114,43.5188,43.3351,43.4012,773800.0
2014-01-06 09:50:00,59.05,59.26,58.99,59.22,646500.0,43.3939,43.5482,43.3498,43.5188,646500.0
2014-01-06 10:00:00,59.22,59.24,59.07,59.14,468500.0,43.5188,43.5335,43.4085,43.46,468500.0
2014-01-06 10:10:00,59.14,59.32,59.1,59.31,463500.0,43.46,43.5923,43.4306,43.5849,463500.0
2014-01-06 10:20:00,59.32,59.38,59.22,59.24,434000.0,43.5923,43.6364,43.5188,43.5335,434000.0
2014-01-06 10:30:00,59.23,59.47,59.22,59.42,525900.0,43.5261,43.7025,43.5188,43.6658,525900.0
2014-01-06 10:40:00,59.42,59.44,59.28,59.28,439700.0,43.6658,43.6804,43.5629,43.5629,439700.0
2014-01-06 10:50:00,59.27,59.28,59.18,59.19,588200.0,43.5555,43.5629,43.4894,43.4967,588200.0
2014-01-06 11:00:00,59.17,59.24,59.14,59.23,282900.0,43.482,43.5335,43.46,43.5261,282900.0
2014-01-06 11:10:00,59.22,59.22,58.92,58.92,470600.0,43.5188,43.5188,43.2983,43.2983,470600.0
2014-01-06 11:20:00,58.93,58.98,58.83,58.98,559900.0,43.3057,43.3424,43.2322,43.3424,559900.0
2014-01-06 11:30:00,58.98,59.0,58.84,58.9,418600.0,43.3424,43.3571,43.2395,43.2836,418600.0
2014-01-06 11:40:00,58.9,59.08,58.9,59.03,429500.0,43.2836,43.4159,43.2836,43.3792,429500.0
2014-01-06 11:50:00,59.03,59.09,58.99,59.01,213500.0,43.3792,43.4232,43.3498,43.3645,213500.0
2014-01-06 12:00:00,59.01,59.02,58.93,58.95,211200.0,43.3645,43.3718,43.3057,43.3204,211200.0
2014-01-06 12:10:00,58.95,59.01,58.94,59.01,236200.0,43.3204,43.3645,43.313,43.3645,236200.0
2014-01-06 12:20:00,59.0,59.02,58.93,58.98,184500.0,43.3571,43.3718,43.3057,43.3424,184500.0
2014-01-06 12:30:00,58.97,58.97,58.87,58.95,241500.0,43.3351,43.3351,43.2616,43.3204,241500.0
2014-01-06 12:40:00,58.94,58.98,58.94,58.95,193900.0,43.313,43.3424,43.313,43.3204,193900.0
2014-01-06 12:50:00,58.95,58.97,58.9,58.93,197500.0,43.3204,43.3351,43.2836,43.3057,197500.0
2014-01-06 13:00:00,58.94,59.04,58.91,59.03,232500.0,43.313,43.3865,43.291,43.3792,232500.0
2014-01-06 13:10:00,59.03,59.04,58.98,59.02,261000.0,43.3792,43.3865,43.3424,43.3718,261000.0
2014-01-06 13:20:00,59.02,59.06,59.0,59.01,191000.0,43.3718,43.4012,43.3571,43.3645,191000.0
2014-01-06 13:30:00,59.01,59.11,59.0,59.1,302800.0,43.3645,43.4379,43.3571,43.4306,302800.0
2014-01-06 13:40:00,59.1,59.17,59.1,59.13,279800.0,43.4306,43.482,43.4306,43.4526,279800.0
2014-01-06 13:50:00,59.13,59.24,59.1,59.19,491100.0,43.4526,43.5335,43.4306,43.4967,491100.0
2014-01-06 14:00:00,59.19,59.25,59.17,59.19,188900.0,43.4967,43.5408,43.482,43.4967,188900.0
2014-01-06 14:10:00,59.19,59.25,59.16,59.19,181700.0,43.4967,43.5408,43.4747,43.4967,181700.0
2014-01-06 14:20:00,59.2,59.29,59.19,59.21,219500.0,43.5041,43.5702,43.4967,43.5114,219500.0
2014-01-06 14:30:00,59.22,59.25,59.18,59.18,192400.0,43.5188,43.5408,43.4894,43.4894,192400.0
2014-01-06 14:40:00,59.19,59.3,59.18,59.3,278000.0,43.4967,43.5776,43.4894,43.5776,278000.0
2014-01-06 14:50:00,59.3,59.3,59.24,59.28,230200.0,43.5776,43.5776,43.5335,43.5629,230200.0
2014-01-06 15:00:00,59.27,59.27,59.14,59.19,256900.0,43.5555,43.5555,43.46,43.4967,256900.0
2014-01-06 15:10:00,59.2,59.25,59.17,59.2,227700.0,43.5041,43.5408,43.482,43.5041,227700.0
2014-01-06 15:20:00,59.2,59.23,59.17,59.21,199200.0,43.5041,43.5261,43.482,43.5114,199200.0
2014-01-06 15:30:00,59.21,59.22,59.02,59.05,420100.0,43.5114,43.5188,43.3718,43.3939,420100.0
2014-01-06 15:40:00,59.06,59.13,59.02,59.09,481700.0,43.4012,43.4526,43.3718,43.4232,481700.0
2014-01-06 15:50:00,59.09,59.13,58.99,59.0,1043400.0,43.4232,43.4526,43.3498,43.3571,1043400.0
2014-01-07 09:30:00,59.31,59.43,58.96,58.96,1097900.0,43.5849,43.6731,43.3277,43.3277,1097900.0
2014-01-07 09:40:00,58.97,59.0,58.46,58.48,1354500.0,43.3351,43.3571,42.9603,42.975,1354500.0
2014-01-07 09:50:00,58.48,58.73,58.44,58.66,960500.0,42.975,43.1587,42.9456,43.1073,960500.0
2014-01-07 10:00:00,58.66,58.79,58.51,58.51,779900.0,43.1073,43.2028,42.997,42.997,779900.0
2014-01-07 10:10:00,58.52,58.56,58.35,58.35,627800.0,43.0044,43.0338,42.8794,42.8794,627800.0
2014-01-07 10:20:00,58.36,58.44,58.36,58.42,669700.0,42.8868,42.9456,42.8868,42.9309,669700.0
2014-01-07 10:30:00,58.42,58.46,58.33,58.37,701500.0,42.9309,42.9603,42.8647,42.8941,701500.0
2014-01-07 10:40:00,58.38,58.49,58.37,58.43,578300.0,42.9015,42.9823,42.8941,42.9382,578300.0
2014-01-07 10:50:00,58.43,58.43,58.36,58.37,428600.0,42.9382,42.9382,42.8868,42.8941,428600.0
2014-01-07 11:00:00,58.37,58.37,58.23,58.31,572600.0,42.8941,42.8941,42.7913,42.85,572600.0
2014-01-07 11:10:00,58.3,58.36,58.29,58.35,304000.0,42.8427,42.8868,42.8354,42.8794,304000.0
2014-01-07 11:20:00,58.36,58.36,58.28,58.29,251100.0,42.8868,42.8868,42.828,42.8354,251100.0
2014-01-07 11:30:00,58.29,58.34,58.28,58.3,224700.0,42.8354,42.8721,42.828,42.8427,224700.0
2014-01-07 11:40:00,58.29,58.33,58.26,58.31,351100.0,42.8354,42.8647,42.8133,42.85,351100.0
2014-01-07 11:50:00,58.31,58.33,58.2,58.21,263900.0,42.85,42.8647,42.7692,42.7766,263900.0
2014-01-07 12:00:00,58.21,58.24,58.17,58.23,188600.0,42.7766,42.7986,42.7472,42.7913,188600.0
2014-01-07 12:10:00,58.23,58.29,58.22,58.25,176300.0,42.7913,42.8354,42.7839,42.806,176300.0
2014-01-07 12:20:00,58.25,58.3,58.23,58.23,208600.0,42.806,42.8427,42.7913,42.7913,208600.0
2014-01-07 12:30:00,58.23,58.27,58.23,58.26,106800.0,42.7913,42.8207,42.7913,42.8133,106800.0
2014-01-07 12:40:00,58.26,58.27,58.2,58.21,162900.0,42.8133,42.8207,42.7692,42.7766,162900.0
2014-01-07 12:50:00,58.22,58.25,58.19,58.23,149500.0,42.7839,42.806,42.7619,42.7913,149500.0
2014-01-07 13:00:00,58.24,58.26,58.2,58.25,165000.0,42.7986,42.8133,42.7692,42.806,165000.0
2014-01-07 13:10:00,58.25,58.27,58.21,58.26,148000.0,42.806,42.8207,42.7766,42.8133,148000.0
2014-01-07 13:20:00,58.25,58.29,58.25,58.27,143400.0,42.806,42.8354,42.806,42.8207,143400.0
2014-01-07 13:30:00,58.26,58.28,58.24,58.25,185900.0,42.8133,42.828,42.7986,42.806,185900.0
2014-01-07 13:40:00,58.25,58.26,58.23,58.25,176800.0,42.806,42.8133,42.7913,42.806,176800.0
2014-01-07 13:50:00,58.24,58.25,58.18,58.21,371800.0,42.7986,42.806,42.7545,42.7766,371800.0
2014-01-07 14:00:00,58.22,58.22,58.11,58.17,336500.0,42.7839,42.7839,42.7031,42.7472,336500.0
2014-01-07 14:10:00,58.18,58.21,58.16,58.19,207300.0,42.7545,42.7766,42.7398,42.7619,207300.0
2014-01-07 14:20:00,58.19,58.29,58.18,58.29,236200.0,42.7619,42.8354,42.7545,42.8354,236200.0
2014-01-07 14:30:00,58.29,58.34,58.29,58.33,369300.0,42.8354,42.8721,42.8354,42.8647,369300.0
2014-01-07 14:40:00,58.33,58.39,58.31,58.38,281800.0,42.8647,42.9088,42.85,42.9015,281800.0
2014-01-07 14:50:00,58.38,58.39,58.33,58.35,166500.0,42.9015,42.9088,42.8647,42.8794,166500.0
2014-01-07 15:00:00,58.35,58.39,58.33,58.35,292800.0,42.8794,42.9088,42.8647,42.8794,292800.0
2014-01-07 15:10:00,58.36,58.38,58.33,58.38,241400.0,42.8868,42.9015,42.8647,42.9015,241400.0
2014-01-07 15:20:00,58.37,58.38,58.3,58.34,302700.0,42.8941,42.9015,42.8427,42.8721,302700.0
2014-01-07 15:30:00,58.34,58.4,58.31,58.35,446000.0,42.8721,42.9162,42.85,42.8794,446000.0
2014-01-07 15:40:00,58.35,58.41,58.31,58.32,509400.0,42.8794,42.9235,42.85,42.8574,509400.0
2014-01-07 15:50:00,58.32,58.37,58.28,58.31,1196200.0,42.8574,42.8941,42.828,42.85,1196200.0
2014-01-08 09:30:00,58.54,58.69,58.3,58.68,1018200.0,43.0191,43.1293,42.8427,43.1219,1018200.0
2014-01-08 09:40:00,58.69,58.82,58.6,58.69,785400.0,43.1293,43.2248,43.0632,43.1293,785400.0
2014-01-08 09:50:00,58.69,58.69,58.52,58.59,569500.0,43.1293,43.1293,43.0044,43.0558,569500.0
2014-01-08 10:00:00,58.58,58.81,58.53,58.72,413200.0,43.0485,43.2175,43.0117,43.1513,413200.0
2014-01-08 10:10:00,58.73,58.81,58.62,58.81,322500.0,43.1587,43.2175,43.0779,43.2175,322500.0
2014-01-08 10:20:00,58.82,58.91,58.79,58.87,533200.0,43.2248,43.291,43.2028,43.2616,533200.0
2014-01-08 10:30:00,58.87,58.89,58.73,58.81,390300.0,43.2616,43.2763,43.1587,43.2175,390300.0
2014-01-08 10:40:00,58.81,58.83,58.7,58.72,180100.0,43.2175,43.2322,43.1366,43.1513,180100.0
2014-01-08 10:50:00,58.73,58.77,58.67,58.71,209300.0,43.1587,43.1881,43.1146,43.144,209300.0
2014-01-08 11:00:00,58.71,58.78,58.68,58.71,260300.0,43.144,43.1954,43.1219,43.144,260300.0
2014-01-08 11:10:00,58.7,58.77,58.69,58.76,272800.0,43.1366,43.1881,43.1293,43.1807,272800.0
2014-01-08 11:20:00,58.76,58.79,58.75,58.77,282500.0,43.1807,43.2028,43.1734,43.1881,282500.0
2014-01-08 11:30:00,58.77,58.8,58.71,58.72,240900.0,43.1881,43.2101,43.144,43.1513,240900.0
2014-01-08 11:40:00,58.72,58.82,58.72,58.8,144300.0,43.1513,43.2248,43.1513,43.2101,144300.0
2014-01-08 11:50:00,58.8,58.83,58.77,58.78,164100.0,43.2101,43.2322,43.1881,43.1954,164100.0
2014-01-08 12:00:00,58.79,58.81,58.67,58.76,544300.0,43.2028,43.2175,43.1146,43.1807,544300.0
2014-01-08 12:10:00,58.76,58.78,58.75,58.77,118500.0,43.1807,43.1954,43.1734,43.1881,118500.0
2014-01-08 12:20:00,58.77,58.78,58.74,58.77,157200.0,43.1881,43.1954,43.166,43.1881,157200.0
2014-01-08 12:30:00,58.76,58.78,58.63,58.66,229600.0,43.1807,43.1954,43.0852,43.1073,229600.0
2014-01-08 12:40:00,58.65,58.72,58.64,58.69,128700.0,43.0999,43.1513,43.0926,43.1293,128700.0
2014-01-08 12:50:00,58.69,58.77,58.69,58.71,282000.0,43.1293,43.1881,43.1293,43.144,282000.0
2014-01-08 13:00:00,58.71,58.81,58.71,58.79,205800.0,43.144,43.2175,43.144,43.2028,205800.0
2014-01-08 13:10:00,58.79,58.81,58.63,58.64,164400.0,43.2028,43.2175,43.0852,43.0926,164400.0
2014-01-08 13:20:00,58.64,58.73,58.6,58.72,142800.0,43.0926,43.1587,43.0632,43.1513,142800.0
2014-01-08 13:30:00,58.72,58.8,58.72,58.74,178200.0,43.1513,43.2101,43.1513,43.166,178200.0
2014-01-08 13:40:00,58.75,58.83,58.74,58.8,161100.0,43.1734,43.2322,43.166,43.2101,161100.0
2014-01-08 13:50:00,58.8,58.88,58.75,58.85,202200.0,43.2101,43.2689,43.1734,43.2469,202200.0
2014-01-08 14:00:00,58.85,58.9,58.75,58.76,527400.0,43.2469,43.2836,43.1734,43.1807,527400.0
2014-01-08 14:10:00,58.75,58.86,58.74,58.8,432100.0,43.1734,43.2542,43.166,43.2101,432100.0
2014-01-08 14:20:00,58.8,58.82,58.7,58.73,434100.0,43.2101,43.2248,43.1366,43.1587,434100.0
2014-01-08 14:30:00,58.74,58.79,58.68,58.7,248100.0,43.166,43.2028,43.1219,43.1366,248100.0
2014-01-08 14:40:00,58.7,58.74,58.69,58.71,183600.0,43.1366,43.166,43.1293,43.144,183600.0
2014-01-08 14:50:00,58.71,58.75,58.67,58.71,199000.0,43.144,43.1734,43.1146,43.144,199000.0
2014-01-08 15:00:00,58.7,58.74,58.64,58.69,197400.0,43.1366,43.166,43.0926,43.1293,197400.0
2014-01-08 15:10:00,58.69,58.71,58.65,58.68,353800.0,43.1293,43.144,43.0999,43.1219,353800.0
2014-01-08 15:20:00,58.69,58.69,58.6,58.65,405300.0,43.1293,43.1293,43.0632,43.0999,405300.0
2014-01-08 15:30:00,58.64,58.77,58.63,58.76,250800.0,43.0926,43.1881,43.0852,43.1807,250800.0
2014-01-08 15:40:00,58.77,58.9,58.73,58.9,502600.0,43.1881,43.2836,43.1587,43.2836,502600.0
2014-01-08 15:50:00,58.9,58.91,58.82,58.87,788800.0,43.2836,43.291,43.2248,43.2616,788800.0
2014-01-09 09:30:00,58.97,59.0,58.64,58.85,709400.0,43.3351,43.3571,43.0926,43.2469,709400.0
2014-01-09 09:40:00,58.85,58.88,58.7,58.82,472200.0,43.2469,43.2689,43.1366,43.2248,472200.0
2014-01-09 09:50:00,58.83,58.85,58.71,58.85,300900.0,43.2322,43.2469,43.144,43.2469,300900.0
2014-01-09 10:00:00,58.85,58.87,58.73,58.75,383100.0,43.2469,43.2616,43.1587,43.1734,383100.0
2014-01-09 10:10:00,58.75,58.8,58.69,58.76,315900.0,43.1734,43.2101,43.1293,43.1807,315900.0
2014-01-09 10:20:00,58.76,58.76,58.66,58.66,272600.0,43.1807,43.1807,43.1073,43.1073,272600.0
2014-01-09 10:30:00,58.67,58.72,58.62,58.69,270900.0,43.1146,43.1513,43.0779,43.1293,270900.0
2014-01-09 10:40:00,58.69,58.71,58.43,58.48,538200.0,43.1293,43.144,42.9382,42.975,538200.0
2014-01-09 10:50:00,58.48,58.5,58.4,58.48,437500.0,42.975,42.9897,42.9162,42.975,437500.0
2014-01-09 11:00:00,58.48,58.48,58.36,58.39,424600.0,42.975,42.975,42.8868,42.9088,424600.0
2014-01-09 11:10:00,58.39,58.46,58.36,58.44,353200.0,42.9088,42.9603,42.8868,42.9456,353200.0
2014-01-09 11:20:00,58.45,58.5,58.4,58.41,291400.0,42.9529,42.9897,42.9162,42.9235,291400.0
2014-01-09 11:30:00,58.41,58.44,58.33,58.44,322300.0,42.9235,42.9456,42.8647,42.9456,322300.0
2014-01-09 11:40:00,58.44,58.47,58.43,58.46,147200.0,42.9456,42.9676,42.9382,42.9603,147200.0
2014-01-09 11:50:00,58.45,58.48,58.43,58.44,149200.0,42.9529,42.975,42.9382,42.9456,149200.0
2014-01-09 12:00:00,58.45,58.58,58.44,58.55,217200.0,42.9529,43.0485,42.9456,43.0264,217200.0
2014-01-09 12:10:00,58.55,58.58,58.5,58.52,184100.0,43.0264,43.0485,42.9897,43.0044,184100.0
2014-01-09 12:20:00,58.52,58.58,58.49,58.51,177300.0,43.0044,43.0485,42.9823,42.997,177300.0
2014-01-09 12:30:00,58.51,58.6,58.5,58.58,188600.0,42.997,43.0632,42.9897,43.0485,188600.0
2014-01-09 12:40:00,58.59,58.6,58.48,58.53,171600.0,43.0558,43.0632,42.975,43.0117,171600.0
2014-01-09 12:50:00,58.54,58.62,58.49,58.61,206000.0,43.0191,43.0779,42.9823,43.0705,206000.0
2014-01-09 13:00:00,58.61,58.65,58.57,58.61,160500.0,43.0705,43.0999,43.0411,43.0705,160500.0
2014-01-09 13:10:00,58.61,58.62,58.55,58.59,211300.0,43.0705,43.0779,43.0264,43.0558,211300.0
2014-01-09 13:20:00,58.59,58.65,58.59,58.64,148700.0,43.0558,43.0999,43.0558,43.0926,148700.0
2014-01-09 13:30:00,58.63,58.67,58.56,58.6,176800.0,43.0852,43.1146,43.0338,43.0632,176800.0
2014-01-09 13:40:00,58.6,58.63,58.58,58.62,125200.0,43.0632,43.0852,43.0485,43.0779,125200.0
2014-01-09 13:50:00,58.61,58.67,58.6,58.64,140600.0,43.0705,43.1146,43.0632,43.0926,140600.0
2014-01-09 14:00:00,58.63,58.64,58.55,58.58,174100.0,43.0852,43.0926,43.0264,43.0485,174100.0
2014-01-09 14:10:00,58.58,58.6,58.54,58.57,114500.0,43.0485,43.0632,43.0191,43.0411,114500.0
2014-01-09 14:20:00,58.57,58.65,58.57,58.65,131400.0,43.0411,43.0999,43.0411,43.0999,131400.0
2014-01-09 14:30:00,58.65,58.65,58.56,58.56,181300.0,43.0999,43.0999,43.0338,43.0338,181300.0
2014-01-09 14:40:00,58.55,58.67,58.55,58.64,240900.0,43.0264,43.1146,43.0264,43.0926,240900.0
2014-01-09 14:50:00,58.65,58.7,58.63,58.68,220200.0,43.0999,43.1366,43.0852,43.1219,220200.0
2014-01-09 15:00:00,58.68,58.71,58.64,58.67,423400.0,43.1219,43.144,43.0926,43.1146,423400.0
2014-01-09 15:10:00,58.67,58.75,58.62,58.71,289200.0,43.1146,43.1734,43.0779,43.144,289200.0
2014-01-09 15:20:00,58.71,58.75,58.69,58.73,192700.0,43.144,43.1734,43.1293,43.1587,192700.0
2014-01-09 15:30:00,58.74,58.76,58.65,58.71,224900.0,43.166,43.1807,43.0999,43.144,224900.0
2014-01-09 15:40:00,58.7,58.73,58.68,58.7,332800.0,43.1366,43.1587,43.1219,43.1366,332800.0
2014-01-09 15:50:00,58.7,58.76,58.69,58.75,839300.0,43.1366,43.1807,43.1293,43.1734,839300.0
2014-01-10 09:30:00,58.67,58.76,58.38,58.57,732500.0,43.1146,43.1807,42.9015,43.0411,732500.0
2014-01-10 09:40:00,58.56,58.6,58.34,58.47,409900.0,43.0338,43.0632,42.8721,42.9676,409900.0
2014-01-10 09:50:00,58.47,58.54,58.41,58.41,223500.0,42.9676,43.0191,42.9235,42.9235,223500.0
2014-01-10 10:00:00,58.41,58.43,58.18,58.28,507600.0,42.9235,42.9382,42.7545,42.828,507600.0
2014-01-10 10:10:00,58.28,58.48,58.21,58.42,270800.0,42.828,42.975,42.7766,42.9309,270800.0
2014-01-10 10:20:00,58.42,58.46,58.34,58.43,374300.0,42.9309,42.9603,42.8721,42.9382,374300.0
2014-01-10 10:30:00,58.43,58.45,58.31,58.36,208900.0,42.9382,42.9529,42.85,42.8868,208900.0
2014-01-10 10:40:00,58.35,58.43,58.3,58.41,225200.0,42.8794,42.9382,42.8427,42.9235,225200.0
2014-01-10 10:50:00,58.41,58.44,58.34,58.34,312600.0,42.9235,42.9456,42.8721,42.8721,312600.0
2014-01-10 11:00:00,58.34,58.38,58.3,58.38,259000.0,42.8721,42.9015,42.8427,42.9015,259000.0
2014-01-10 11:10:00,58.38,58.43,58.35,58.42,205500.0,42.9015,42.9382,42.8794,42.9309,205500.0
2014-01-10 11:20:00,58.42,58.45,58.33,58.44,189200.0,42.9309,42.9529,42.8647,42.9456,189200.0
2014-01-10 11:30:00,58.44,58.44,58.3,58.35,334300.0,42.9456,42.9456,42.8427,42.8794,334300.0
2014-01-10 11:40:00,58.35,58.4,58.33,58.39,172700.0,42.8794,42.9162,42.8647,42.9088,172700.0
2014-01-10 11:50:00,58.38,58.4,58.31,58.31,123000.0,42.9015,42.9162,42.85,42.85,123000.0
2014-01-10 12:00:00,58.31,58.34,58.26,58.32,166200.0,42.85,42.8721,42.8133,42.8574,166200.0
2014-01-10 12:10:00,58.31,58.42,58.27,58.42,200100.0,42.85,42.9309,42.8207,42.9309,200100.0
2014-01-10 12:20:00,58.42,58.43,58.4,58.41,131300.0,42.9309,42.9382,42.9162,42.9235,131300.0
2014-01-10 12:30:00,58.4,58.47,58.4,58.46,114600.0,42.9162,42.9676,42.9162,42.9603,114600.0
2014-01-10 12:40:00,58.45,58.59,58.45,58.59,231100.0,42.9529,43.0558,42.9529,43.0558,231100.0
2014-01-10 12:50:00,58.59,58.61,58.52,58.6,302100.0,43.0558,43.0705,43.0044,43.0632,302100.0
2014-01-10 13:00:00,58.6,58.61,58.55,58.55,182900.0,43.0632,43.0705,43.0264,43.0264,182900.0
2014-01-10 13:10:00,58.55,58.56,58.46,58.48,103200.0,43.0264,43.0338,42.9603,42.975,103200.0
2014-01-10 13:20:00,58.49,58.5,58.42,58.47,137900.0,42.9823,42.9897,42.9309,42.9676,137900.0
2014-01-10 13:30:00,58.48,58.52,58.48,58.5,104600.0,42.975,43.0044,42.975,42.9897,104600.0
2014-01-10 13:40:00,58.5,58.54,58.48,58.49,155600.0,42.9897,43.0191,42.975,42.9823,155600.0
2014-01-10 13:50:00,58.5,58.53,58.45,58.46,209000.0,42.9897,43.0117,42.9529,42.9603,209000.0
2014-01-10 14:00:00,58.46,58.46,58.35,58.39,327800.0,42.9603,42.9603,42.8794,42.9088,327800.0
2014-01-10 14:10:00,58.38,58.43,58.37,58.41,145600.0,42.9015,42.9382,42.8941,42.9235,145600.0
2014-01-10 14:20:00,58.42,58.45,58.39,58.4,108900.0,42.9309,42.9529,42.9088,42.9162,108900.0
2014-01-10 14:30:00,58.4,58.46,58.39,58.44,150500.0,42.9162,42.9603,42.9088,42.9456,150500.0
2014-01-10 14:40:00,58.44,58.46,58.39,58.39,138200.0,42.9456,42.9603,42.9088,42.9088,138200.0
2014-01-10 14:50:00,58.39,58.44,58.35,58.4,175800.0,42.9088,42.9456,42.8794,42.9162,175800.0
2014-01-10 15:00:00,58.4,58.54,58.4,58.53,302700.0,42.9162,43.0191,42.9162,43.0117,302700.0
2014-01-10 15:10:00,58.52,58.59,58.5,58.54,218300.0,43.0044,43.0558,42.9897,43.0191,218300.0
2014-01-10 15:20:00,58.53,58.55,58.5,58.52,193100.0,43.0117,43.0264,42.9897,43.0044,193100.0
2014-01-10 15:30:00,58.53,58.6,58.52,58.56,327300.0,43.0117,43.0632,43.0044,43.0338,327300.0
2014-01-10 15:40:00,58.57,58.61,58.53,58.55,429100.0,43.0411,43.0705,43.0117,43.0264,429100.0
2014-01-10 15:50:00,58.56,58.59,58.47,58.49,1413400.0,43.0338,43.0558,42.9676,42.9823,1413400.0
2014-01-13 09:30:00,58.51,58.67,58.18,58.25,881200.0,42.997,43.1146,42.7545,42.806,881200.0
2014-01-13 09:40:00,58.26,58.46,58.22,58.46,558900.0,42.8133,42.9603,42.7839,42.9603,558900.0
2014-01-13 09:50:00,58.45,58.49,58.33,58.39,425300.0,42.9529,42.9823,42.8647,42.9088,425300.0
2014-01-13 10:00:00,58.39,58.44,58.31,58.37,300000.0,42.9088,42.9456,42.85,42.8941,300000.0
2014-01-13 10:10:00,58.37,58.44,58.35,58.4,220000.0,42.8941,42.9456,42.8794,42.9162,220000.0
2014-01-13 10:20:00,58.4,58.41,58.33,58.34,478300.0,42.9162,42.9235,42.8647,42.8721,478300.0
2014-01-13 10:30:00,58.34,58.39,58.33,58.38,297600.0,42.8721,42.9088,42.8647,42.9015,297600.0
2014-01-13 10:40:00,58.37,58.4,58.35,58.37,201600.0,42.8941,42.9162,42.8794,42.8941,201600.0
2014-01-13 10:50:00,58.38,58.43,58.37,58.38,231700.0,42.9015,42.9382,42.8941,42.9015,231700.0
2014-01-13 11:00:00,58.38,58.38,58.09,58.09,628300.0,42.9015,42.9015,42.6884,42.6884,628300.0
2014-01-13 11:10:00,58.09,58.19,58.07,58.17,466200.0,42.6884,42.7619,42.6737,42.7472,466200.0
2014-01-13 11:20:00,58.17,58.2,58.14,58.17,145500.0,42.7472,42.7692,42.7251,42.7472,145500.0
2014-01-13 11:30:00,58.17,58.19,58.13,58.14,183300.0,42.7472,42.7619,42.7178,42.7251,183300.0
2014-01-13 11:40:00,58.14,58.18,58.12,58.17,303000.0,42.7251,42.7545,42.7104,42.7472,303000.0
2014-01-13 11:50:00,58.17,58.21,58.14,58.18,235100.0,42.7472,42.7766,42.7251,42.7545,235100.0
2014-01-13 12:00:00,58.19,58.2,58.1,58.11,272100.0,42.7619,42.7692,42.6957,42.7031,272100.0
2014-01-13 12:10:00,58.12,58.19,58.09,58.15,154500.0,42.7104,42.7619,42.6884,42.7325,154500.0
2014-01-13 12:20:00,58.16,58.17,58.07,58.1,224900.0,42.7398,42.7472,42.6737,42.6957,224900.0
2014-01-13 12:30:00,58.11,58.11,58.03,58.09,368400.0,42.7031,42.7031,42.6443,42.6884,368400.0
2014-01-13 12:40:00,58.09,58.1,58.02,58.03,231900.0,42.6884,42.6957,42.6369,42.6443,231900.0
2014-01-13 12:50:00,58.04,58.05,58.0,58.02,291400.0,42.6516,42.659,42.6222,42.6369,291400.0
2014-01-13 13:00:00,58.01,58.04,57.94,58.01,449800.0,42.6296,42.6516,42.5781,42.6296,449800.0
2014-01-13 13:10:00,58.01,58.06,57.92,57.93,397100.0,42.6296,42.6663,42.5635,42.5708,397100.0
2014-01-13 13:20:00,57.93,57.94,57.87,57.89,439800.0,42.5708,42.5781,42.5267,42.5414,439800.0
2014-01-13 13:30:00,57.89,57.93,57.86,57.89,295700.0,42.5414,42.5708,42.5194,42.5414,295700.0
2014-01-13 13:40:00,57.89,57.92,57.83,57.84,330900.0,42.5414,42.5635,42.4973,42.5047,330900.0
2014-01-13 13:50:00,57.84,57.98,57.84,57.98,161500.0,42.5047,42.6075,42.5047,42.6075,161500.0
2014-01-13 14:00:00,57.97,57.98,57.89,57.92,210300.0,42.6002,42.6075,42.5414,42.5635,210300.0
2014-01-13 14:10:00,57.93,57.93,57.8,57.81,332900.0,42.5708,42.5708,42.4753,42.4826,332900.0
2014-01-13 14:20:00,57.8,57.85,57.71,57.76,402400.0,42.4753,42.512,42.4091,42.4459,402400.0
2014-01-13 14:30:00,57.75,57.79,57.72,57.77,175700.0,42.4385,42.4679,42.4165,42.4532,175700.0
2014-01-13 14:40:00,57.77,57.84,57.72,57.77,402300.0,42.4532,42.5047,42.4165,42.4532,402300.0
2014-01-13 14:50:00,57.78,57.83,57.75,57.82,425600.0,42.4606,42.4973,42.4385,42.49,425600.0
2014-01-13 15:00:00,57.82,57.83,57.72,57.79,776000.0,42.49,42.4973,42.4165,42.4679,776000.0
2014-01-13 15:10:00,57.79,57.84,57.78,57.83,509500.0,42.4679,42.5047,42.4606,42.4973,509500.0
2014-01-13 15:20:00,57.84,57.84,57.75,57.78,484700.0,42.5047,42.5047,42.4385,42.4606,484700.0
2014-01-13 15:30:00,57.78,57.78,57.59,57.62,804300.0,42.4606,42.4606,42.3209,42.343,804300.0
2014-01-13 15:40:00,57.61,57.72,57.53,57.71,947500.0,42.3356,42.4165,42.2769,42.4091,947500.0
2014-01-13 15:50:00,57.7,57.76,57.63,57.68,1792900.0,42.4018,42.4459,42.3503,42.3871,1792900.0
2014-01-14 09:30:00,58.3,58.58,58.18,58.22,2243500.0,42.8427,43.0485,42.7545,42.7839,2243500.0
2014-01-14 09:40:00,58.22,58.27,57.9,57.95,1204500.0,42.7839,42.8207,42.5488,42.5855,1204500.0
2014-01-14 09:50:00,57.95,58.16,57.56,58.05,1630700.0,42.5855,42.7398,42.2989,42.659,1630700.0
2014-01-14 10:00:00,58.05,58.34,57.86,58.27,1274200.0,42.659,42.8721,42.5194,42.8207,1274200.0
2014-01-14 10:10:00,58.27,58.5,58.19,58.3,1007300.0,42.8207,42.9897,42.7619,42.8427,1007300.0
2014-01-14 10:20:00,58.3,58.31,58.19,58.22,1164100.0,42.8427,42.85,42.7619,42.7839,1164100.0
2014-01-14 10:30:00,58.23,58.23,57.95,57.98,639600.0,42.7913,42.7913,42.5855,42.6075,639600.0
2014-01-14 10:40:00,57.98,58.07,57.82,57.84,860200.0,42.6075,42.6737,42.49,42.5047,860200.0
2014-01-14 10:50:00,57.84,57.95,57.78,57.9,623800.0,42.5047,42.5855,42.4606,42.5488,623800.0
2014-01-14 11:00:00,57.91,57.97,57.87,57.9,407600.0,42.5561,42.6002,42.5267,42.5488,407600.0
2014-01-14 11:10:00,57.9,58.0,57.86,57.99,705800.0,42.5488,42.6222,42.5194,42.6149,705800.0
2014-01-14 11:20:00,57.99,58.0,57.78,57.8,429900.0,42.6149,42.6222,42.4606,42.4753,429900.0
2014-01-14 11:30:00,57.8,57.81,57.65,57.72,595700.0,42.4753,42.4826,42.365,42.4165,595700.0
2014-01-14 11:40:00,57.72,57.79,57.64,57.65,581600.0,42.4165,42.4679,42.3577,42.365,581600.0
2014-01-14 11:50:00,57.65,57.78,57.62,57.77,456500.0,42.365,42.4606,42.343,42.4532,456500.0
2014-01-14 12:00:00,57.78,57.83,57.72,57.81,529700.0,42.4606,42.4973,42.4165,42.4826,529700.0
2014-01-14 12:10:00,57.8,58.06,57.74,58.02,685700.0,42.4753,42.6663,42.4312,42.6369,685700.0
2014-01-14 12:20:00,58.02,58.03,57.93,57.96,658400.0,42.6369,42.6443,42.5708,42.5928,658400.0
2014-01-14 12:30:00,57.97,57.99,57.89,57.95,591600.0,42.6002,42.6149,42.5414,42.5855,591600.0
2014-01-14 12:40:00,57.95,57.95,57.87,57.92,262500.0,42.5855,42.5855,42.5267,42.5635,262500.0
2014-01-14 12:50:00,57.92,57.92,57.8,57.81,501300.0,42.5635,42.5635,42.4753,42.4826,501300.0
2014-01-14 13:00:00,57.8,57.84,57.7,57.82,414800.0,42.4753,42.5047,42.4018,42.49,414800.0
2014-01-14 13:10:00,57.81,57.92,57.81,57.83,291800.0,42.4826,42.5635,42.4826,42.4973,291800.0
2014-01-14 13:20:00,57.84,57.87,57.73,57.8,294200.0,42.5047,42.5267,42.4238,42.4753,294200.0
2014-01-14 13:30:00,57.81,57.92,57.78,57.89,283600.0,42.4826,42.5635,42.4606,42.5414,283600.0
2014-01-14 13:40:00,57.88,57.91,57.84,57.85,288100.0,42.5341,42.5561,42.5047,42.512,288100.0
2014-01-14 13:50:00,57.85,57.87,57.69,57.74,346600.0,42.512,42.5267,42.3944,42.4312,346600.0
2014-01-14 14:00:00,57.73,57.8,57.73,57.8,273500.0,42.4238,42.4753,42.4238,42.4753,273500.0
2014-01-14 14:10:00,57.79,57.8,57.71,57.79,396800.0,42.4679,42.4753,42.4091,42.4679,396800.0
2014-01-14 14:20:00,57.79,57.83,57.75,57.81,496100.0,42.4679,42.4973,42.4385,42.4826,496100.0
2014-01-14 14:30:00,57.82,57.89,57.81,57.87,402500.0,42.49,42.5414,42.4826,42.5267,402500.0
2014-01-14 14:40:00,57.86,57.92,57.86,57.88,443900.0,42.5194,42.5635,42.5194,42.5341,443900.0
2014-01-14 14:50:00,57.88,57.9,57.83,57.87,323800.0,42.5341,42.5488,42.4973,42.5267,323800.0
2014-01-14 15:00:00,57.87,57.97,57.87,57.91,676500.0,42.5267,42.6002,42.5267,42.5561,676500.0
2014-01-14 15:10:00,57.91,57.96,57.89,57.94,630700.0,42.5561,42.5928,42.5414,42.5781,630700.0
2014-01-14 15:20:00,57.94,57.94,57.86,57.89,524400.0,42.5781,42.5781,42.5194,42.5414,524400.0
2014-01-14 15:30:00,57.88,57.9,57.84,57.88,765100.0,42.5341,42.5488,42.5047,42.5341,765100.0
2014-01-14 15:40:00,57.89,57.9,57.74,57.75,675500.0,42.5414,42.5488,42.4312,42.4385,675500.0
2014-01-14 15:50:00,57.75,57.78,57.7,57.73,1841200.0,42.4385,42.4606,42.4018,42.4238,1841200.0
2014-01-15 09:30:00,57.8,58.52,57.73,58.45,2798600.0,42.4753,43.0044,42.4238,42.9529,2798600.0
2014-01-15 09:40:00,58.45,58.57,58.18,58.47,1637800.0,42.9529,43.0411,42.7545,42.9676,1637800.0
2014-01-15 09:50:00,58.46,58.48,58.08,58.3,1258100.0,42.9603,42.975,42.681,42.8427,1258100.0
2014-01-15 10:00:00,58.3,58.76,58.3,58.68,1432500.0,42.8427,43.1807,42.8427,43.1219,1432500.0
2014-01-15 10:10:00,58.67,58.74,58.51,58.6,836700.0,43.1146,43.166,42.997,43.0632,836700.0
2014-01-15 10:20:00,58.6,58.85,58.56,58.75,1480800.0,43.0632,43.2469,43.0338,43.1734,1480800.0
2014-01-15 10:30:00,58.76,58.82,58.68,58.76,694000.0,43.1807,43.2248,43.1219,43.1807,694000.0
2014-01-15 10:40:00,58.76,58.8,58.61,58.65,689100.0,43.1807,43.2101,43.0705,43.0999,689100.0
2014-01-15 10:50:00,58.65,58.68,58.55,58.61,529300.0,43.0999,43.1219,43.0264,43.0705,529300.0
2014-01-15 11:00:00,58.62,58.8,58.61,58.77,625300.0,43.0779,43.2101,43.0705,43.1881,625300.0
2014-01-15 11:10:00,58.77,58.8,58.61,58.76,569700.0,43.1881,43.2101,43.0705,43.1807,569700.0
2014-01-15 11:20:00,58.75,58.8,58.7,58.74,434900.0,43.1734,43.2101,43.1366,43.166,434900.0
2014-01-15 11:30:00,58.74,58.82,58.71,58.79,380900.0,43.166,43.2248,43.144,43.2028,380900.0
2014-01-15 11:40:00,58.79,58.88,58.73,58.87,471600.0,43.2028,43.2689,43.1587,43.2616,471600.0
2014-01-15 11:50:00,58.88,58.88,58.8,58.88,437400.0,43.2689,43.2689,43.2101,43.2689,437400.0
2014-01-15 12:00:00,58.88,58.97,58.87,58.91,423900.0,43.2689,43.3351,43.2616,43.291,423900.0
2014-01-15 12:10:00,58.91,58.92,58.75,58.82,466500.0,43.291,43.2983,43.1734,43.2248,466500.0
2014-01-15 12:20:00,58.82,58.92,58.79,58.89,327000.0,43.2248,43.2983,43.2028,43.2763,327000.0
2014-01-15 12:30:00,58.88,58.89,58.8,58.81,283500.0,43.2689,43.2763,43.2101,43.2175,283500.0
2014-01-15 12:40:00,58.82,58.83,58.76,58.79,281100.0,43.2248,43.2322,43.1807,43.2028,281100.0
2014-01-15 12:50:00,58.79,58.86,58.78,58.85,211500.0,43.2028,43.2542,43.1954,43.2469,211500.0
2014-01-15 13:00:00,58.86,58.92,58.84,58.88,363300.0,43.2542,43.2983,43.2395,43.2689,363300.0
2014-01-15 13:10:00,58.88,58.94,58.82,58.94,280300.0,43.2689,43.313,43.2248,43.313,280300.0
2014-01-15 13:20:00,58.94,58.99,58.87,58.93,595700.0,43.313,43.3498,43.2616,43.3057,595700.0
2014-01-15 13:30:00,58.92,59.11,58.89,59.09,761600.0,43.2983,43.4379,43.2763,43.4232,761600.0
2014-01-15 13:40:00,59.09,59.09,58.98,59.04,402000.0,43.4232,43.4232,43.3424,43.3865,402000.0
2014-01-15 13:50:00,59.04,59.04,58.97,59.04,522200.0,43.3865,43.3865,43.3351,43.3865,522200.0
2014-01-15 14:00:00,59.04,59.1,59.0,59.06,351300.0,43.3865,43.4306,43.3571,43.4012,351300.0
2014-01-15 14:10:00,59.06,59.15,59.01,59.11,466400.0,43.4012,43.4673,43.3645,43.4379,466400.0
2014-01-15 14:20:00,59.11,59.22,59.1,59.21,620600.0,43.4379,43.5188,43.4306,43.5114,620600.0
2014-01-15 14:30:00,59.21,59.24,59.15,59.21,326200.0,43.5114,43.5335,43.4673,43.5114,326200.0
2014-01-15 14:40:00,59.21,59.36,59.18,59.35,562400.0,43.5114,43.6217,43.4894,43.6143,562400.0
2014-01-15 14:50:00,59.36,59.36,59.25,59.35,403400.0,43.6217,43.6217,43.5408,43.6143,403400.0
2014-01-15 15:00:00,59.35,59.45,59.32,59.45,528300.0,43.6143,43.6878,43.5923,43.6878,528300.0
2014-01-15 15:10:00,59.45,59.47,59.32,59.32,721200.0,43.6878,43.7025,43.5923,43.5923,721200.0
2014-01-15 15:20:00,59.32,59.47,59.26,59.46,648700.0,43.5923,43.7025,43.5482,43.6951,648700.0
2014-01-15 15:30:00,59.45,59.6,59.41,59.59,990600.0,43.6878,43.798,43.6584,43.7907,990600.0
2014-01-15 15:40:00,59.6,59.65,59.48,59.5,1393600.0,43.798,43.8348,43.7098,43.7245,1393600.0
2014-01-15 15:50:00,59.51,59.53,59.44,59.5,2098000.0,43.7319,43.7466,43.6804,43.7245,2098000.0
2014-01-16 09:30:00,58.78,59.2,58.74,59.05,1783900.0,43.1954,43.5041,43.166,43.3939,1783900.0
2014-01-16 09:40:00,59.05,59.11,58.88,59.07,587800.0,43.3939,43.4379,43.2689,43.4085,587800.0
2014-01-16 09:50:00,59.07,59.38,59.03,59.37,719700.0,43.4085,43.6364,43.3792,43.629,719700.0
2014-01-16 10:00:00,59.37,59.41,59.32,59.38,764600.0,43.629,43.6584,43.5923,43.6364,764600.0
2014-01-16 10:10:00,59.4,59.42,59.29,59.36,562300.0,43.6511,43.6658,43.5702,43.6217,562300.0
2014-01-16 10:20:00,59.36,59.55,59.32,59.55,926200.0,43.6217,43.7613,43.5923,43.7613,926200.0
2014-01-16 10:30:00,59.55,59.69,59.5,59.69,763600.0,43.7613,43.8642,43.7245,43.8642,763600.0
2014-01-16 10:40:00,59.69,59.82,59.51,59.51,1104000.0,43.8642,43.9597,43.7319,43.7319,1104000.0
2014-01-16 10:50:00,59.51,59.53,59.22,59.33,739300.0,43.7319,43.7466,43.5188,43.5996,739300.0
2014-01-16 11:00:00,59.34,59.5,59.23,59.5,578200.0,43.607,43.7245,43.5261,43.7245,578200.0
2014-01-16 11:10:00,59.5,59.63,59.37,59.4,653000.0,43.7245,43.8201,43.629,43.6511,653000.0
2014-01-16 11:20:00,59.4,59.41,59.31,59.35,458800.0,43.6511,43.6584,43.5849,43.6143,458800.0
2014-01-16 11:30:00,59.36,59.47,59.29,59.32,539900.0,43.6217,43.7025,43.5702,43.5923,539900.0
2014-01-16 11:40:00,59.32,59.39,59.29,59.32,496600.0,43.5923,43.6437,43.5702,43.5923,496600.0
2014-01-16 11:50:00,59.31,59.32,59.21,59.26,677200.0,43.5849,43.5923,43.5114,43.5482,677200.0
2014-01-16 12:00:00,59.25,59.28,59.09,59.11,409400.0,43.5408,43.5629,43.4232,43.4379,409400.0
2014-01-16 12:10:00,59.11,59.12,58.94,59.03,678800.0,43.4379,43.4453,43.313,43.3792,678800.0
2014-01-16 12:20:00,59.03,59.1,58.99,58.99,437300.0,43.3792,43.4306,43.3498,43.3498,437300.0
2014-01-16 12:30:00,59.0,59.1,58.99,59.04,218400.0,43.3571,43.4306,43.3498,43.3865,218400.0
2014-01-16 12:40:00,59.04,59.08,58.99,59.01,219200.0,43.3865,43.4159,43.3498,43.3645,219200.0
2014-01-16 12:50:00,59.02,59.08,58.98,59.05,234800.0,43.3718,43.4159,43.3424,43.3939,234800.0
2014-01-16 13:00:00,59.05,59.07,58.99,59.03,256900.0,43.3939,43.4085,43.3498,43.3792,256900.0
2014-01-16 13:10:00,59.03,59.04,58.96,59.03,214200.0,43.3792,43.3865,43.3277,43.3792,214200.0
2014-01-16 13:20:00,59.04,59.08,58.98,59.04,220600.0,43.3865,43.4159,43.3424,43.3865,220600.0
2014-01-16 13:30:00,59.04,59.05,58.98,59.02,167800.0,43.3865,43.3939,43.3424,43.3718,167800.0
2014-01-16 13:40:00,59.01,59.03,58.99,58.99,165000.0,43.3645,43.3792,43.3498,43.3498,165000.0
2014-01-16 13:50:00,58.99,59.04,58.97,59.01,264400.0,43.3498,43.3865,43.3351,43.3645,264400.0
2014-01-16 14:00:00,59.01,59.01,58.9,58.91,270300.0,43.3645,43.3645,43.2836,43.291,270300.0
2014-01-16 14:10:00,58.9,58.95,58.83,58.85,371000.0,43.2836,43.3204,43.2322,43.2469,371000.0
2014-01-16 14:20:00,58.84,58.86,58.79,58.86,235100.0,43.2395,43.2542,43.2028,43.2542,235100.0
2014-01-16 14:30:00,58.86,58.89,58.8,58.89,213500.0,43.2542,43.2763,43.2101,43.2763,213500.0
2014-01-16 14:40:00,58.89,58.91,58.83,58.9,223600.0,43.2763,43.291,43.2322,43.2836,223600.0
2014-01-16 14:50:00,58.9,58.99,58.89,58.98,307000.0,43.2836,43.3498,43.2763,43.3424,307000.0
2014-01-16 15:00:00,58.97,58.98,58.9,58.97,212300.0,43.3351,43.3424,43.2836,43.3351,212300.0
2014-01-16 15:10:00,58.97,59.01,58.94,58.96,232600.0,43.3351,43.3645,43.313,43.3277,232600.0
2014-01-16 15:20:00,58.97,59.03,58.96,59.02,203000.0,43.3351,43.3792,43.3277,43.3718,203000.0
2014-01-16 15:30:00,59.02,59.04,58.98,59.0,329300.0,43.3718,43.3865,43.3424,43.3571,329300.0
2014-01-16 15:40:00,59.01,59.03,58.89,58.89,524500.0,43.3645,43.3792,43.2763,43.2763,524500.0
2014-01-16 15:50:00,58.89,58.99,58.89,58.97,954600.0,43.2763,43.3498,43.2763,43.3351,954600.0
2014-01-17 09:30:00,59.2,59.23,58.85,58.96,2676500.0,43.5041,43.5261,43.2469,43.3277,2676500.0
2014-01-17 09:40:00,58.96,59.1,58.91,58.91,400200.0,43.3277,43.4306,43.291,43.291,400200.0
2014-01-17 09:50:00,58.9,58.98,58.86,58.95,385300.0,43.2836,43.3424,43.2542,43.3204,385300.0
2014-01-17 10:00:00,58.95,59.07,58.88,59.02,404400.0,43.3204,43.4085,43.2689,43.3718,404400.0
2014-01-17 10:10:00,59.02,59.07,58.91,59.05,276700.0,43.3718,43.4085,43.291,43.3939,276700.0
2014-01-17 10:20:00,59.04,59.09,59.0,59.03,234900.0,43.3865,43.4232,43.3571,43.3792,234900.0
2014-01-17 10:30:00,59.03,59.17,58.99,59.12,258000.0,43.3792,43.482,43.3498,43.4453,258000.0
2014-01-17 10:40:00,59.13,59.14,59.0,59.0,852500.0,43.4526,43.46,43.3571,43.3571,852500.0
2014-01-17 10:50:00,59.01,59.05,58.99,59.04,336000.0,43.3645,43.3939,43.3498,43.3865,336000.0
2014-01-17 11:00:00,59.04,59.11,59.01,59.07,278000.0,43.3865,43.4379,43.3645,43.4085,278000.0
2014-01-17 11:10:00,59.08,59.08,58.99,59.0,518200.0,43.4159,43.4159,43.3498,43.3571,518200.0
2014-01-17 11:20:00,59.0,59.01,58.94,58.96,252200.0,43.3571,43.3645,43.313,43.3277,252200.0
2014-01-17 11:30:00,58.96,59.01,58.91,58.96,261900.0,43.3277,43.3645,43.291,43.3277,261900.0
2014-01-17 11:40:00,58.96,58.97,58.87,58.88,328000.0,43.3277,43.3351,43.2616,43.2689,328000.0
2014-01-17 11:50:00,58.89,58.92,58.85,58.85,256100.0,43.2763,43.2983,43.2469,43.2469,256100.0
2014-01-17 12:00:00,58.86,58.87,58.8,58.8,325700.0,43.2542,43.2616,43.2101,43.2101,325700.0
2014-01-17 12:10:00,58.8,58.84,58.7,58.82,344900.0,43.2101,43.2395,43.1366,43.2248,344900.0
2014-01-17 12:20:00,58.82,58.86,58.79,58.83,198400.0,43.2248,43.2542,43.2028,43.2322,198400.0
2014-01-17 12:30:00,58.84,58.86,58.75,58.84,245800.0,43.2395,43.2542,43.1734,43.2395,245800.0
2014-01-17 12:40:00,58.84,58.89,58.83,58.87,312500.0,43.2395,43.2763,43.2322,43.2616,312500.0
2014-01-17 12:50:00,58.87,58.89,58.81,58.83,133500.0,43.2616,43.2763,43.2175,43.2322,133500.0
2014-01-17 13:00:00,58.83,58.85,58.74,58.75,210000.0,43.2322,43.2469,43.166,43.1734,210000.0
2014-01-17 13:10:00,58.73,58.75,58.63,58.66,358600.0,43.1587,43.1734,43.0852,43.1073,358600.0
2014-01-17 13:20:00,58.67,58.71,58.66,58.68,133100.0,43.1146,43.144,43.1073,43.1219,133100.0
2014-01-17 13:30:00,58.69,58.69,58.62,58.65,211200.0,43.1293,43.1293,43.0779,43.0999,211200.0
2014-01-17 13:40:00,58.64,58.65,58.55,58.6,251400.0,43.0926,43.0999,43.0264,43.0632,251400.0
2014-01-17 13:50:00,58.59,58.63,58.57,58.58,263600.0,43.0558,43.0852,43.0411,43.0485,263600.0
2014-01-17 14:00:00,58.58,58.61,58.56,58.59,253300.0,43.0485,43.0705,43.0338,43.0558,253300.0
2014-01-17 14:10:00,58.59,58.61,58.45,58.53,548500.0,43.0558,43.0705,42.9529,43.0117,548500.0
2014-01-17 14:20:00,58.53,58.54,58.46,58.47,239700.0,43.0117,43.0191,42.9603,42.9676,239700.0
2014-01-17 14:30:00,58.47,58.48,58.41,58.45,302600.0,42.9676,42.975,42.9235,42.9529,302600.0
2014-01-17 14:40:00,58.45,58.47,58.33,58.4,463800.0,42.9529,42.9676,42.8647,42.9162,463800.0
2014-01-17 14:50:00,58.4,58.41,58.28,58.3,539700.0,42.9162,42.9235,42.828,42.8427,539700.0
2014-01-17 15:00:00,58.31,58.37,58.16,58.16,592800.0,42.85,42.8941,42.7398,42.7398,592800.0
2014-01-17 15:10:00,58.16,58.17,58.05,58.13,643500.0,42.7398,42.7472,42.659,42.7178,643500.0
2014-01-17 15:20:00,58.12,58.21,58.1,58.19,395100.0,42.7104,42.7766,42.6957,42.7619,395100.0
2014-01-17 15:30:00,58.19,58.2,58.03,58.11,786800.0,42.7619,42.7692,42.6443,42.7031,786800.0
2014-01-17 15:40:00,58.11,58.16,58.07,58.13,1263900.0,42.7031,42.7398,42.6737,42.7178,1263900.0
2014-01-17 15:50:00,58.13,58.18,58.09,58.14,1843400.0,42.7178,42.7545,42.6884,42.7251,1843400.0
2014-01-21 09:30:00,58.06,58.38,58.0,58.37,1778500.0,42.6663,42.9015,42.6222,42.8941,1778500.0
2014-01-21 09:40:00,58.38,58.44,58.17,58.32,976500.0,42.9015,42.9456,42.7472,42.8574,976500.0
2014-01-21 09:50:00,58.32,58.33,58.17,58.21,716000.0,42.8574,42.8647,42.7472,42.7766,716000.0
2014-01-21 10:00:00,58.21,58.3,58.14,58.24,371500.0,42.7766,42.8427,42.7251,42.7986,371500.0
2014-01-21 10:10:00,58.25,58.25,58.0,58.1,568500.0,42.806,42.806,42.6222,42.6957,568500.0
2014-01-21 10:20:00,58.1,58.2,58.07,58.19,356200.0,42.6957,42.7692,42.6737,42.7619,356200.0
2014-01-21 10:30:00,58.2,58.2,58.08,58.12,416700.0,42.7692,42.7692,42.681,42.7104,416700.0
2014-01-21 10:40:00,58.13,58.17,58.09,58.1,269700.0,42.7178,42.7472,42.6884,42.6957,269700.0
2014-01-21 10:50:00,58.09,58.22,58.02,58.22,484400.0,42.6884,42.7839,42.6369,42.7839,484400.0
2014-01-21 11:00:00,58.22,58.23,58.0,58.01,473800.0,42.7839,42.7913,42.6222,42.6296,473800.0
2014-01-21 11:10:00,58.0,58.0,57.76,57.78,605900.0,42.6222,42.6222,42.4459,42.4606,605900.0
2014-01-21 11:20:00,57.76,57.85,57.76,57.77,303300.0,42.4459,42.512,42.4459,42.4532,303300.0
2014-01-21 11:30:00,57.77,57.81,57.66,57.76,589700.0,42.4532,42.4826,42.3724,42.4459,589700.0
2014-01-21 11:40:00,57.76,57.84,57.7,57.72,342000.0,42.4459,42.5047,42.4018,42.4165,342000.0
2014-01-21 11:50:00,57.72,57.74,57.61,57.7,354100.0,42.4165,42.4312,42.3356,42.4018,354100.0
2014-01-21 12:00:00,57.7,57.72,57.63,57.64,422900.0,42.4018,42.4165,42.3503,42.3577,422900.0
2014-01-21 12:10:00,57.64,57.69,57.58,57.67,457400.0,42.3577,42.3944,42.3136,42.3797,457400.0
2014-01-21 12:20:00,57.67,57.84,57.66,57.77,365100.0,42.3797,42.5047,42.3724,42.4532,365100.0
2014-01-21 12:30:00,57.78,57.81,57.74,57.77,246700.0,42.4606,42.4826,42.4312,42.4532,246700.0
2014-01-21 12:40:00,57.77,57.85,57.76,57.83,224800.0,42.4532,42.512,42.4459,42.4973,224800.0
2014-01-21 12:50:00,57.83,57.84,57.78,57.8,254700.0,42.4973,42.5047,42.4606,42.4753,254700.0
2014-01-21 13:00:00,57.8,57.85,57.79,57.81,166600.0,42.4753,42.512,42.4679,42.4826,166600.0
2014-01-21 13:10:00,57.81,57.84,57.76,57.8,161500.0,42.4826,42.5047,42.4459,42.4753,161500.0
2014-01-21 13:20:00,57.79,57.88,57.77,57.84,232500.0,42.4679,42.5341,42.4532,42.5047,232500.0
2014-01-21 13:30:00,57.85,57.93,57.84,57.92,202800.0,42.512,42.5708,42.5047,42.5635,202800.0
2014-01-21 13:40:00,57.91,58.03,57.91,57.94,416500.0,42.5561,42.6443,42.5561,42.5781,416500.0
2014-01-21 13:50:00,57.93,57.95,57.87,57.87,187300.0,42.5708,42.5855,42.5267,42.5267,187300.0
2014-01-21 14:00:00,57.87,57.95,57.86,57.92,127400.0,42.5267,42.5855,42.5194,42.5635,127400.0
2014-01-21 14:10:00,57.92,58.02,57.89,57.94,216400.0,42.5635,42.6369,42.5414,42.5781,216400.0
2014-01-21 14:20:00,57.93,57.97,57.91,57.92,143700.0,42.5708,42.6002,42.5561,42.5635,143700.0
2014-01-21 14:30:00,57.92,58.05,57.92,58.0,249800.0,42.5635,42.659,42.5635,42.6222,249800.0
2014-01-21 14:40:00,58.01,58.03,57.96,57.98,147600.0,42.6296,42.6443,42.5928,42.6075,147600.0
2014-01-21 14:50:00,57.98,58.04,57.91,58.03,657900.0,42.6075,42.6516,42.5561,42.6443,657900.0
2014-01-21 15:00:00,58.02,58.15,58.0,58.09,517900.0,42.6369,42.7325,42.6222,42.6884,517900.0
2014-01-21 15:10:00,58.09,58.15,58.06,58.13,343700.0,42.6884,42.7325,42.6663,42.7178,343700.0
2014-01-21 15:20:00,58.12,58.14,58.03,58.03,346700.0,42.7104,42.7251,42.6443,42.6443,346700.0
2014-01-21 15:30:00,58.04,58.12,58.03,58.11,445700.0,42.6516,42.7104,42.6443,42.7031,445700.0
2014-01-21 15:40:00,58.12,58.15,58.08,58.11,507000.0,42.7104,42.7325,42.681,42.7031,507000.0
2014-01-21 15:50:00,58.1,58.17,58.07,58.17,1147700.0,42.6957,42.7472,42.6737,42.7472,1147700.0
2014-01-22 09:30:00,58.3,58.34,57.89,58.0,783900.0,42.8427,42.8721,42.5414,42.6222,783900.0
2014-01-22 09:40:00,58.01,58.06,57.91,58.01,424000.0,42.6296,42.6663,42.5561,42.6296,424000.0
2014-01-22 09:50:00,58.01,58.04,57.84,57.88,493900.0,42.6296,42.6516,42.5047,42.5341,493900.0
2014-01-22 10:00:00,57.88,57.91,57.69,57.74,561400.0,42.5341,42.5561,42.3944,42.4312,561400.0
2014-01-22 10:10:00,57.75,57.77,57.66,57.72,493400.0,42.4385,42.4532,42.3724,42.4165,493400.0
2014-01-22 10:20:00,57.72,57.74,57.64,57.66,360500.0,42.4165,42.4312,42.3577,42.3724,360500.0
2014-01-22 10:30:00,57.66,57.67,57.6,57.61,318400.0,42.3724,42.3797,42.3283,42.3356,318400.0
2014-01-22 10:40:00,57.61,57.73,57.58,57.59,319300.0,42.3356,42.4238,42.3136,42.3209,319300.0
2014-01-22 10:50:00,57.58,57.59,57.47,57.47,545300.0,42.3136,42.3209,42.2328,42.2328,545300.0
2014-01-22 11:00:00,57.47,57.54,57.43,57.51,419400.0,42.2328,42.2842,42.2034,42.2622,419400.0
2014-01-22 11:10:00,57.52,57.55,57.48,57.5,240900.0,42.2695,42.2916,42.2401,42.2548,240900.0
2014-01-22 11:20:00,57.49,57.58,57.42,57.55,456300.0,42.2475,42.3136,42.196,42.2916,456300.0
2014-01-22 11:30:00,57.55,57.62,57.48,57.56,273700.0,42.2916,42.343,42.2401,42.2989,273700.0
2014-01-22 11:40:00,57.55,57.6,57.53,57.58,217600.0,42.2916,42.3283,42.2769,42.3136,217600.0
2014-01-22 11:50:00,57.58,57.6,57.5,57.52,217400.0,42.3136,42.3283,42.2548,42.2695,217400.0
2014-01-22 12:00:00,57.52,57.58,57.5,57.57,177700.0,42.2695,42.3136,42.2548,42.3062,177700.0
2014-01-22 12:10:00,57.57,57.62,57.56,57.6,226300.0,42.3062,42.343,42.2989,42.3283,226300.0
2014-01-22 12:20:00,57.6,57.65,57.57,57.58,409200.0,42.3283,42.365,42.3062,42.3136,409200.0
2014-01-22 12:30:00,57.58,57.59,57.56,57.56,251000.0,42.3136,42.3209,42.2989,42.2989,251000.0
2014-01-22 12:40:00,57.57,57.58,57.46,57.49,430000.0,42.3062,42.3136,42.2254,42.2475,430000.0
2014-01-22 12:50:00,57.5,57.52,57.47,57.47,250700.0,42.2548,42.2695,42.2328,42.2328,250700.0
2014-01-22 13:00:00,57.47,57.52,57.45,57.5,314700.0,42.2328,42.2695,42.2181,42.2548,314700.0
2014-01-22 13:10:00,57.5,57.55,57.46,57.49,441700.0,42.2548,42.2916,42.2254,42.2475,441700.0
2014-01-22 13:20:00,57.49,57.54,57.49,57.54,172000.0,42.2475,42.2842,42.2475,42.2842,172000.0
2014-01-22 13:30:00,57.54,57.55,57.51,57.55,331500.0,42.2842,42.2916,42.2622,42.2916,331500.0
2014-01-22 13:40:00,57.54,57.58,57.47,57.48,277900.0,42.2842,42.3136,42.2328,42.2401,277900.0
2014-01-22 13:50:00,57.48,57.49,57.46,57.49,242400.0,42.2401,42.2475,42.2254,42.2475,242400.0
2014-01-22 14:00:00,57.49,57.59,57.49,57.59,180600.0,42.2475,42.3209,42.2475,42.3209,180600.0
2014-01-22 14:10:00,57.58,57.6,57.55,57.6,276700.0,42.3136,42.3283,42.2916,42.3283,276700.0
2014-01-22 14:20:00,57.6,57.61,57.59,57.6,206700.0,42.3283,42.3356,42.3209,42.3283,206700.0
2014-01-22 14:30:00,57.6,57.6,57.58,57.6,189500.0,42.3283,42.3283,42.3136,42.3283,189500.0
2014-01-22 14:40:00,57.6,57.66,57.59,57.63,458500.0,42.3283,42.3724,42.3209,42.3503,458500.0
2014-01-22 14:50:00,57.62,57.69,57.62,57.69,295300.0,42.343,42.3944,42.343,42.3944,295300.0
2014-01-22 15:00:00,57.69,57.74,57.63,57.63,322600.0,42.3944,42.4312,42.3503,42.3503,322600.0
2014-01-22 15:10:00,57.63,57.71,57.61,57.7,299000.0,42.3503,42.4091,42.3356,42.4018,299000.0
2014-01-22 15:20:00,57.7,57.72,57.68,57.68,223000.0,42.4018,42.4165,42.3871,42.3871,223000.0
2014-01-22 15:30:00,57.68,57.7,57.65,57.69,324900.0,42.3871,42.4018,42.365,42.3944,324900.0
2014-01-22 15:40:00,57.69,57.69,57.61,57.62,418300.0,42.3944,42.3944,42.3356,42.343,418300.0
2014-01-22 15:50:00,57.62,57.63,57.57,57.61,977200.0,42.343,42.3503,42.3062,42.3356,977200.0
2014-01-23 09:30:00,57.1,57.1,56.51,56.75,2144500.0,41.9609,41.9609,41.5273,41.7037,2144500.0
2014-01-23 09:40:00,56.74,56.87,56.65,56.77,1188700.0,41.6963,41.7918,41.6302,41.7184,1188700.0
2014-01-23 09:50:00,56.77,56.89,56.72,56.8,606000.0,41.7184,41.8065,41.6816,41.7404,606000.0
2014-01-23 10:00:00,56.81,56.89,56.67,56.76,539700.0,41.7477,41.8065,41.6449,41.711,539700.0
2014-01-23 10:10:00,56.76,56.82,56.59,56.64,721700.0,41.711,41.7551,41.5861,41.6228,721700.0
2014-01-23 10:20:00,56.64,56.72,56.6,56.6,452700.0,41.6228,41.6816,41.5934,41.5934,452700.0
2014-01-23 10:30:00,56.6,56.72,56.54,56.7,642600.0,41.5934,41.6816,41.5493,41.6669,642600.0
2014-01-23 10:40:00,56.7,56.72,56.55,56.56,478300.0,41.6669,41.6816,41.5567,41.564,478300.0
2014-01-23 10:50:00,56.56,56.61,56.35,56.37,905100.0,41.564,41.6008,41.4097,41.4244,905100.0
2014-01-23 11:00:00,56.37,56.41,56.22,56.41,1469100.0,41.4244,41.4538,41.3142,41.4538,1469100.0
2014-01-23 11:10:00,56.42,56.54,56.34,56.53,704000.0,41.4612,41.5493,41.4024,41.542,704000.0
2014-01-23 11:20:00,56.54,56.55,56.43,56.46,325500.0,41.5493,41.5567,41.4685,41.4905,325500.0
2014-01-23 11:30:00,56.46,56.5,56.42,56.45,311500.0,41.4905,41.5199,41.4612,41.4832,311500.0
2014-01-23 11:40:00,56.46,56.51,56.45,56.49,218300.0,41.4905,41.5273,41.4832,41.5126,218300.0
2014-01-23 11:50:00,56.49,56.51,56.46,56.48,299300.0,41.5126,41.5273,41.4905,41.5052,299300.0
2014-01-23 12:00:00,56.48,56.51,56.35,56.37,381900.0,41.5052,41.5273,41.4097,41.4244,381900.0
2014-01-23 12:10:00,56.38,56.41,56.34,56.36,275800.0,41.4318,41.4538,41.4024,41.4171,275800.0
2014-01-23 12:20:00,56.36,56.36,56.29,56.3,517800.0,41.4171,41.4171,41.3656,41.373,517800.0
2014-01-23 12:30:00,56.3,56.33,56.29,56.3,528600.0,41.373,41.395,41.3656,41.373,528600.0
2014-01-23 12:40:00,56.31,56.4,56.3,56.38,334100.0,41.3803,41.4465,41.373,41.4318,334100.0
2014-01-23 12:50:00,56.37,56.39,56.31,56.34,308600.0,41.4244,41.4391,41.3803,41.4024,308600.0
2014-01-23 13:00:00,56.33,56.37,56.28,56.35,471600.0,41.395,41.4244,41.3583,41.4097,471600.0
2014-01-23 13:10:00,56.35,56.36,56.27,56.3,264600.0,41.4097,41.4171,41.3509,41.373,264600.0
2014-01-23 13:20:00,56.29,56.32,56.26,56.29,280600.0,41.3656,41.3877,41.3436,41.3656,280600.0
2014-01-23 13:30:00,56.29,56.32,56.24,56.26,1206900.0,41.3656,41.3877,41.3289,41.3436,1206900.0
2014-01-23 13:40:00,56.24,56.3,56.21,56.21,480100.0,41.3289,41.373,41.3068,41.3068,480100.0
2014-01-23 13:50:00,56.21,56.27,56.21,56.25,460600.0,41.3068,41.3509,41.3068,41.3362,460600.0
2014-01-23 14:00:00,56.24,56.33,56.23,56.31,507300.0,41.3289,41.395,41.3215,41.3803,507300.0
2014-01-23 14:10:00,56.32,56.34,56.29,56.32,402600.0,41.3877,41.4024,41.3656,41.3877,402600.0
2014-01-23 14:20:00,56.32,56.34,56.29,56.3,398300.0,41.3877,41.4024,41.3656,41.373,398300.0
2014-01-23 14:30:00,56.31,56.35,56.29,56.3,234300.0,41.3803,41.4097,41.3656,41.373,234300.0
2014-01-23 14:40:00,56.31,56.34,56.29,56.31,339500.0,41.3803,41.4024,41.3656,41.3803,339500.0
2014-01-23 14:50:00,56.32,56.41,56.31,56.4,341500.0,41.3877,41.4538,41.3803,41.4465,341500.0
2014-01-23 15:00:00,56.39,56.43,56.3,56.31,453500.0,41.4391,41.4685,41.373,41.3803,453500.0
2014-01-23 15:10:00,56.31,56.34,56.29,56.33,411100.0,41.3803,41.4024,41.3656,41.395,411100.0
2014-01-23 15:20:00,56.33,56.35,56.28,56.3,466200.0,41.395,41.4097,41.3583,41.373,466200.0
2014-01-23 15:30:00,56.31,56.42,56.28,56.36,993900.0,41.3803,41.4612,41.3583,41.4171,993900.0
2014-01-23 15:40:00,56.35,56.44,56.34,56.35,670900.0,41.4097,41.4758,41.4024,41.4097,670900.0
2014-01-23 15:50:00,56.34,56.47,56.33,56.47,1434800.0,41.4024,41.4979,41.395,41.4979,1434800.0
2014-01-24 09:30:00,56.01,56.2,55.96,56.06,1177600.0,41.1599,41.2995,41.1231,41.1966,1177600.0
2014-01-24 09:40:00,56.06,56.34,56.06,56.3,767200.0,41.1966,41.4024,41.1966,41.373,767200.0
2014-01-24 09:50:00,56.29,56.36,56.13,56.19,950500.0,41.3656,41.4171,41.248,41.2921,950500.0
2014-01-24 10:00:00,56.18,56.3,56.04,56.09,998900.0,41.2848,41.373,41.1819,41.2186,998900.0
2014-01-24 10:10:00,56.08,56.14,55.77,55.82,1185000.0,41.2113,41.2554,40.9835,41.0202,1185000.0
2014-01-24 10:20:00,55.82,55.9,55.73,55.78,921500.0,41.0202,41.079,40.9541,40.9908,921500.0
2014-01-24 10:30:00,55.78,55.88,55.62,55.81,947600.0,40.9908,41.0643,40.8733,41.0129,947600.0
2014-01-24 10:40:00,55.81,55.84,55.5,55.58,1013500.0,41.0129,41.0349,40.7851,40.8439,1013500.0
2014-01-24 10:50:00,55.58,55.67,55.55,55.58,604000.0,40.8439,40.91,40.8218,40.8439,604000.0
2014-01-24 11:00:00,55.58,55.7,55.52,55.53,816200.0,40.8439,40.932,40.7998,40.8071,816200.0
2014-01-24 11:10:00,55.52,55.6,55.46,55.5,730900.0,40.7998,40.8586,40.7557,40.7851,730900.0
2014-01-24 11:20:00,55.5,55.55,55.38,55.39,593700.0,40.7851,40.8218,40.6969,40.7042,593700.0
2014-01-24 11:30:00,55.39,55.58,55.37,55.56,730800.0,40.7042,40.8439,40.6895,40.8292,730800.0
2014-01-24 11:40:00,55.57,55.62,55.48,55.53,366600.0,40.8365,40.8733,40.7704,40.8071,366600.0
2014-01-24 11:50:00,55.53,55.64,55.51,55.6,374200.0,40.8071,40.888,40.7924,40.8586,374200.0
2014-01-24 12:00:00,55.6,55.63,55.47,55.58,416000.0,40.8586,40.8806,40.763,40.8439,416000.0
2014-01-24 12:10:00,55.59,55.68,55.57,55.64,310600.0,40.8512,40.9174,40.8365,40.888,310600.0
2014-01-24 12:20:00,55.63,55.65,55.5,55.53,446500.0,40.8806,40.8953,40.7851,40.8071,446500.0
2014-01-24 12:30:00,55.53,55.57,55.42,55.46,326700.0,40.8071,40.8365,40.7263,40.7557,326700.0
2014-01-24 12:40:00,55.46,55.48,55.34,55.36,417200.0,40.7557,40.7704,40.6675,40.6822,417200.0
2014-01-24 12:50:00,55.35,55.47,55.31,55.44,316200.0,40.6748,40.763,40.6455,40.741,316200.0
2014-01-24 13:00:00,55.44,55.52,55.4,55.5,248600.0,40.741,40.7998,40.7116,40.7851,248600.0
2014-01-24 13:10:00,55.49,55.57,55.49,55.53,101800.0,40.7777,40.8365,40.7777,40.8071,101800.0
2014-01-24 13:20:00,55.53,55.56,55.47,55.51,245200.0,40.8071,40.8292,40.763,40.7924,245200.0
2014-01-24 13:30:00,55.51,55.57,55.5,55.56,219500.0,40.7924,40.8365,40.7851,40.8292,219500.0
2014-01-24 13:40:00,55.55,55.58,55.5,55.58,220400.0,40.8218,40.8439,40.7851,40.8439,220400.0
2014-01-24 13:50:00,55.57,55.59,55.51,55.53,180300.0,40.8365,40.8512,40.7924,40.8071,180300.0
2014-01-24 14:00:00,55.53,55.54,55.4,55.46,442900.0,40.8071,40.8145,40.7116,40.7557,442900.0
2014-01-24 14:10:00,55.46,55.48,55.39,55.4,324500.0,40.7557,40.7704,40.7042,40.7116,324500.0
2014-01-24 14:20:00,55.4,55.42,55.3,55.32,431800.0,40.7116,40.7263,40.6381,40.6528,431800.0
2014-01-24 14:30:00,55.32,55.43,55.31,55.42,243600.0,40.6528,40.7336,40.6455,40.7263,243600.0
2014-01-24 14:40:00,55.39,55.4,55.34,55.37,315300.0,40.7042,40.7116,40.6675,40.6895,315300.0
2014-01-24 14:50:00,55.37,55.4,55.3,55.33,208800.0,40.6895,40.7116,40.6381,40.6601,208800.0
2014-01-24 15:00:00,55.33,55.37,55.26,55.33,302100.0,40.6601,40.6895,40.6087,40.6601,302100.0
2014-01-24 15:10:00,55.33,55.34,55.13,55.21,715200.0,40.6601,40.6675,40.5132,40.572,715200.0
2014-01-24 15:20:00,55.21,55.24,55.13,55.24,569000.0,40.572,40.594,40.5132,40.594,569000.0
2014-01-24 15:30:00,55.24,55.36,55.21,55.28,740200.0,40.594,40.6822,40.572,40.6234,740200.0
2014-01-24 15:40:00,55.28,55.33,55.17,55.19,822900.0,40.6234,40.6601,40.5426,40.5573,822900.0
2014-01-24 15:50:00,55.18,55.32,55.11,55.12,1718600.0,40.5499,40.6528,40.4985,40.5058,1718600.0
2014-01-27 09:30:00,55.15,55.8,55.0,55.72,1368400.0,40.5279,41.0055,40.4176,40.9467,1368400.0
2014-01-27 09:40:00,55.71,55.71,55.43,55.43,602500.0,40.9394,40.9394,40.7336,40.7336,602500.0
2014-01-27 09:50:00,55.43,55.55,55.36,55.39,595400.0,40.7336,40.8218,40.6822,40.7042,595400.0
2014-01-27 10:00:00,55.39,55.47,55.3,55.41,498400.0,40.7042,40.763,40.6381,40.7189,498400.0
2014-01-27 10:10:00,55.41,55.46,55.21,55.22,513900.0,40.7189,40.7557,40.572,40.5793,513900.0
2014-01-27 10:20:00,55.22,55.37,55.2,55.2,833000.0,40.5793,40.6895,40.5646,40.5646,833000.0
2014-01-27 10:30:00,55.21,55.35,55.18,55.23,728600.0,40.572,40.6748,40.5499,40.5867,728600.0
2014-01-27 10:40:00,55.23,55.34,55.21,55.31,952500.0,40.5867,40.6675,40.572,40.6455,952500.0
2014-01-27 10:50:00,55.31,55.4,55.16,55.16,641800.0,40.6455,40.7116,40.5352,40.5352,641800.0
2014-01-27 11:00:00,55.16,55.3,55.1,55.25,540100.0,40.5352,40.6381,40.4911,40.6014,540100.0
2014-01-27 11:10:00,55.25,55.32,55.18,55.25,593300.0,40.6014,40.6528,40.5499,40.6014,593300.0
2014-01-27 11:20:00,55.25,55.29,55.16,55.18,313100.0,40.6014,40.6308,40.5352,40.5499,313100.0
2014-01-27 11:30:00,55.18,55.19,55.07,55.13,469000.0,40.5499,40.5573,40.4691,40.5132,469000.0
2014-01-27 11:40:00,55.13,55.19,55.1,55.15,325800.0,40.5132,40.5573,40.4911,40.5279,325800.0
2014-01-27 11:50:00,55.15,55.15,54.87,54.93,663800.0,40.5279,40.5279,40.3221,40.3662,663800.0
2014-01-27 12:00:00,54.92,54.93,54.81,54.9,652900.0,40.3589,40.3662,40.278,40.3442,652900.0
2014-01-27 12:10:00,54.91,54.95,54.82,54.86,340000.0,40.3515,40.3809,40.2854,40.3148,340000.0
2014-01-27 12:20:00,54.85,55.0,54.69,54.91,758200.0,40.3074,40.4176,40.1898,40.3515,758200.0
2014-01-27 12:30:00,54.91,55.0,54.83,54.96,456500.0,40.3515,40.4176,40.2927,40.3882,456500.0
2014-01-27 12:40:00,54.96,55.08,54.92,55.05,275700.0,40.3882,40.4764,40.3589,40.4544,275700.0
2014-01-27 12:50:00,55.05,55.06,54.95,54.99,295000.0,40.4544,40.4617,40.3809,40.4103,295000.0
2014-01-27 13:00:00,54.99,55.14,54.94,55.11,303000.0,40.4103,40.5205,40.3736,40.4985,303000.0
2014-01-27 13:10:00,55.11,55.28,55.1,55.22,552800.0,40.4985,40.6234,40.4911,40.5793,552800.0
2014-01-27 13:20:00,55.23,55.29,55.12,55.29,427400.0,40.5867,40.6308,40.5058,40.6308,427400.0
2014-01-27 13:30:00,55.29,55.37,55.26,55.34,461700.0,40.6308,40.6895,40.6087,40.6675,461700.0
2014-01-27 13:40:00,55.33,55.46,55.3,55.42,496400.0,40.6601,40.7557,40.6381,40.7263,496400.0
2014-01-27 13:50:00,55.42,55.45,55.34,55.35,429900.0,40.7263,40.7483,40.6675,40.6748,429900.0
2014-01-27 14:00:00,55.35,55.51,55.35,55.36,487600.0,40.6748,40.7924,40.6748,40.6822,487600.0
2014-01-27 14:10:00,55.36,55.49,55.35,55.41,349600.0,40.6822,40.7777,40.6748,40.7189,349600.0
2014-01-27 14:20:00,55.42,55.44,55.35,55.43,225200.0,40.7263,40.741,40.6748,40.7336,225200.0
2014-01-27 14:30:00,55.43,55.65,55.41,55.63,556300.0,40.7336,40.8953,40.7189,40.8806,556300.0
2014-01-27 14:40:00,55.64,55.65,55.51,55.54,346200.0,40.888,40.8953,40.7924,40.8145,346200.0
2014-01-27 14:50:00,55.53,55.57,55.47,55.5,257000.0,40.8071,40.8365,40.763,40.7851,257000.0
2014-01-27 15:00:00,55.5,55.51,55.39,55.45,341100.0,40.7851,40.7924,40.7042,40.7483,341100.0
2014-01-27 15:10:00,55.45,55.5,55.44,55.46,334000.0,40.7483,40.7851,40.741,40.7557,334000.0
2014-01-27 15:20:00,55.46,55.46,55.31,55.33,380200.0,40.7557,40.7557,40.6455,40.6601,380200.0
2014-01-27 15:30:00,55.33,55.42,55.27,55.35,469900.0,40.6601,40.7263,40.6161,40.6748,469900.0
2014-01-27 15:40:00,55.35,55.39,55.27,55.33,572800.0,40.6748,40.7042,40.6161,40.6601,572800.0
2014-01-27 15:50:00,55.33,55.37,55.09,55.1,1247500.0,40.6601,40.6895,40.4838,40.4911,1247500.0
2014-01-28 09:30:00,55.36,55.49,55.24,55.37,1241300.0,40.6822,40.7777,40.594,40.6895,1241300.0
2014-01-28 09:40:00,55.36,55.58,55.31,55.52,705500.0,40.6822,40.8439,40.6455,40.7998,705500.0
2014-01-28 09:50:00,55.52,55.61,55.45,55.51,513000.0,40.7998,40.8659,40.7483,40.7924,513000.0
2014-01-28 10:00:00,55.52,55.76,55.52,55.76,729400.0,40.7998,40.9761,40.7998,40.9761,729400.0
2014-01-28 10:10:00,55.76,55.76,55.61,55.64,680400.0,40.9761,40.9761,40.8659,40.888,680400.0
2014-01-28 10:20:00,55.65,55.67,55.49,55.58,621900.0,40.8953,40.91,40.7777,40.8439,621900.0
2014-01-28 10:30:00,55.58,55.66,55.55,55.62,420800.0,40.8439,40.9027,40.8218,40.8733,420800.0
2014-01-28 10:40:00,55.63,55.73,55.6,55.71,567500.0,40.8806,40.9541,40.8586,40.9394,567500.0
2014-01-28 10:50:00,55.7,55.79,55.63,55.74,475000.0,40.932,40.9982,40.8806,40.9614,475000.0
2014-01-28 11:00:00,55.73,55.88,55.73,55.79,622700.0,40.9541,41.0643,40.9541,40.9982,622700.0
2014-01-28 11:10:00,55.78,55.82,55.73,55.75,403300.0,40.9908,41.0202,40.9541,40.9688,403300.0
2014-01-28 11:20:00,55.75,55.77,55.57,55.58,473500.0,40.9688,40.9835,40.8365,40.8439,473500.0
2014-01-28 11:30:00,55.59,55.65,55.48,55.55,467800.0,40.8512,40.8953,40.7704,40.8218,467800.0
2014-01-28 11:40:00,55.55,55.63,55.49,55.57,411600.0,40.8218,40.8806,40.7777,40.8365,411600.0
2014-01-28 11:50:00,55.57,55.72,55.56,55.71,318500.0,40.8365,40.9467,40.8292,40.9394,318500.0
2014-01-28 12:00:00,55.71,55.79,55.66,55.76,312200.0,40.9394,40.9982,40.9027,40.9761,312200.0
2014-01-28 12:10:00,55.75,55.76,55.7,55.73,181600.0,40.9688,40.9761,40.932,40.9541,181600.0
2014-01-28 12:20:00,55.73,55.74,55.7,55.71,173800.0,40.9541,40.9614,40.932,40.9394,173800.0
2014-01-28 12:30:00,55.71,55.78,55.69,55.69,210400.0,40.9394,40.9908,40.9247,40.9247,210400.0
2014-01-28 12:40:00,55.7,55.73,55.67,55.69,214300.0,40.932,40.9541,40.91,40.9247,214300.0
2014-01-28 12:50:00,55.69,55.74,55.66,55.74,229100.0,40.9247,40.9614,40.9027,40.9614,229100.0
2014-01-28 13:00:00,55.74,55.75,55.7,55.71,140700.0,40.9614,40.9688,40.932,40.9394,140700.0
2014-01-28 13:10:00,55.72,55.81,55.72,55.79,226500.0,40.9467,41.0129,40.9467,40.9982,226500.0
2014-01-28 13:20:00,55.8,55.84,55.7,55.7,333100.0,41.0055,41.0349,40.932,40.932,333100.0
2014-01-28 13:30:00,55.7,55.77,55.65,55.7,318700.0,40.932,40.9835,40.8953,40.932,318700.0
2014-01-28 13:40:00,55.7,55.77,55.69,55.73,215000.0,40.932,40.9835,40.9247,40.9541,215000.0
2014-01-28 13:50:00,55.71,55.73,55.68,55.69,282800.0,40.9394,40.9541,40.9174,40.9247,282800.0
2014-01-28 14:00:00,55.68,55.7,55.64,55.65,279400.0,40.9174,40.932,40.888,40.8953,279400.0
2014-01-28 14:10:00,55.65,55.67,55.62,55.64,213100.0,40.8953,40.91,40.8733,40.888,213100.0
2014-01-28 14:20:00,55.63,55.66,55.57,55.6,285200.0,40.8806,40.9027,40.8365,40.8586,285200.0
2014-01-28 14:30:00,55.6,55.68,55.59,55.68,329600.0,40.8586,40.9174,40.8512,40.9174,329600.0
2014-01-28 14:40:00,55.68,55.72,55.64,55.71,272100.0,40.9174,40.9467,40.888,40.9394,272100.0
2014-01-28 14:50:00,55.71,55.76,55.68,55.76,186900.0,40.9394,40.9761,40.9174,40.9761,186900.0
2014-01-28 15:00:00,55.75,55.77,55.66,55.72,244900.0,40.9688,40.9835,40.9027,40.9467,244900.0
2014-01-28 15:10:00,55.71,55.77,55.68,55.76,208500.0,40.9394,40.9835,40.9174,40.9761,208500.0
2014-01-28 15:20:00,55.76,55.82,55.73,55.8,244100.0,40.9761,41.0202,40.9541,41.0055,244100.0
2014-01-28 15:30:00,55.79,55.85,55.77,55.82,419600.0,40.9982,41.0423,40.9835,41.0202,419600.0
2014-01-28 15:40:00,55.82,55.85,55.76,55.77,764700.0,41.0202,41.0423,40.9761,40.9835,764700.0
2014-01-28 15:50:00,55.76,55.8,55.7,55.74,1181800.0,40.9761,41.0055,40.932,40.9614,1181800.0
2014-01-29 09:30:00,54.99,55.02,54.85,54.97,1831500.0,40.4103,40.4323,40.3074,40.3956,1831500.0
2014-01-29 09:40:00,54.97,55.13,54.93,55.09,1026500.0,40.3956,40.5132,40.3662,40.4838,1026500.0
2014-01-29 09:50:00,55.09,55.16,55.01,55.06,633900.0,40.4838,40.5352,40.425,40.4617,633900.0
2014-01-29 10:00:00,55.06,55.29,55.01,55.26,627200.0,40.4617,40.6308,40.425,40.6087,627200.0
2014-01-29 10:10:00,55.25,55.27,55.0,55.07,441400.0,40.6014,40.6161,40.4176,40.4691,441400.0
2014-01-29 10:20:00,55.07,55.14,54.94,55.13,642800.0,40.4691,40.5205,40.3736,40.5132,642800.0
2014-01-29 10:30:00,55.13,55.2,55.07,55.16,589400.0,40.5132,40.5646,40.4691,40.5352,589400.0
2014-01-29 10:40:00,55.16,55.24,55.06,55.1,562500.0,40.5352,40.594,40.4617,40.4911,562500.0
2014-01-29 10:50:00,55.1,55.17,55.07,55.09,469200.0,40.4911,40.5426,40.4691,40.4838,469200.0
2014-01-29 11:00:00,55.09,55.29,55.09,55.28,322600.0,40.4838,40.6308,40.4838,40.6234,322600.0
2014-01-29 11:10:00,55.28,55.47,55.28,55.42,495100.0,40.6234,40.763,40.6234,40.7263,495100.0
2014-01-29 11:20:00,55.41,55.7,55.41,55.6,623400.0,40.7189,40.932,40.7189,40.8586,623400.0
2014-01-29 11:30:00,55.61,55.63,55.5,55.55,310600.0,40.8659,40.8806,40.7851,40.8218,310600.0
2014-01-29 11:40:00,55.55,55.59,55.43,55.53,276000.0,40.8218,40.8512,40.7336,40.8071,276000.0
2014-01-29 11:50:00,55.52,55.62,55.49,55.61,217000.0,40.7998,40.8733,40.7777,40.8659,217000.0
2014-01-29 12:00:00,55.6,55.67,55.57,55.63,341700.0,40.8586,40.91,40.8365,40.8806,341700.0
2014-01-29 12:10:00,55.63,55.63,55.48,55.54,290400.0,40.8806,40.8806,40.7704,40.8145,290400.0
2014-01-29 12:20:00,55.54,55.64,55.52,55.53,236900.0,40.8145,40.888,40.7998,40.8071,236900.0
2014-01-29 12:30:00,55.53,55.55,55.45,55.51,479000.0,40.8071,40.8218,40.7483,40.7924,479000.0
2014-01-29 12:40:00,55.51,55.58,55.5,55.58,247300.0,40.7924,40.8439,40.7851,40.8439,247300.0
2014-01-29 12:50:00,55.58,55.66,55.53,55.66,167900.0,40.8439,40.9027,40.8071,40.9027,167900.0
2014-01-29 13:00:00,55.65,55.68,55.57,55.63,295600.0,40.8953,40.9174,40.8365,40.8806,295600.0
2014-01-29 13:10:00,55.62,55.63,55.47,55.55,208800.0,40.8733,40.8806,40.763,40.8218,208800.0
2014-01-29 13:20:00,55.55,55.58,55.46,55.49,293300.0,40.8218,40.8439,40.7557,40.7777,293300.0
2014-01-29 13:30:00,55.49,55.65,55.45,55.64,295600.0,40.7777,40.8953,40.7483,40.888,295600.0
2014-01-29 13:40:00,55.64,55.65,55.52,55.65,340300.0,40.888,40.8953,40.7998,40.8953,340300.0
2014-01-29 13:50:00,55.65,55.7,55.62,55.69,350500.0,40.8953,40.932,40.8733,40.9247,350500.0
2014-01-29 14:00:00,55.7,55.87,55.31,55.52,844200.0,40.932,41.057,40.6455,40.7998,844200.0
2014-01-29 14:10:00,55.53,55.54,55.24,55.32,746600.0,40.8071,40.8145,40.594,40.6528,746600.0
2014-01-29 14:20:00,55.31,55.63,55.3,55.56,669200.0,40.6455,40.8806,40.6381,40.8292,669200.0
2014-01-29 14:30:00,55.56,55.72,55.51,55.72,522600.0,40.8292,40.9467,40.7924,40.9467,522600.0
2014-01-29 14:40:00,55.72,55.79,55.55,55.57,451800.0,40.9467,40.9982,40.8218,40.8365,451800.0
2014-01-29 14:50:00,55.57,55.63,55.31,55.34,559000.0,40.8365,40.8806,40.6455,40.6675,559000.0
2014-01-29 15:00:00,55.34,55.38,55.26,55.3,779200.0,40.6675,40.6969,40.6087,40.6381,779200.0
2014-01-29 15:10:00,55.31,55.38,55.17,55.2,1018400.0,40.6455,40.6969,40.5426,40.5646,1018400.0
2014-01-29 15:20:00,55.19,55.38,55.15,55.32,709200.0,40.5573,40.6969,40.5279,40.6528,709200.0
2014-01-29 15:30:00,55.32,55.45,55.22,55.41,894600.0,40.6528,40.7483,40.5793,40.7189,894600.0
2014-01-29 15:40:00,55.41,55.57,55.32,55.51,1031200.0,40.7189,40.8365,40.6528,40.7924,1031200.0
2014-01-29 15:50:00,55.5,55.57,55.44,55.52,1865700.0,40.7851,40.8365,40.741,40.7998,1865700.0
2014-01-30 09:30:00,56.07,56.32,55.93,56.3,1184400.0,41.2039,41.3877,41.1011,41.373,1184400.0
2014-01-30 09:40:00,56.3,56.34,56.03,56.18,843300.0,41.373,41.4024,41.1746,41.2848,843300.0
2014-01-30 09:50:00,56.17,56.17,55.87,56.0,422300.0,41.2774,41.2774,41.057,41.1525,422300.0
2014-01-30 10:00:00,55.99,56.0,55.65,55.66,672700.0,41.1452,41.1525,40.8953,40.9027,672700.0
2014-01-30 10:10:00,55.66,55.84,55.63,55.81,490100.0,40.9027,41.0349,40.8806,41.0129,490100.0
2014-01-30 10:20:00,55.81,55.97,55.79,55.83,433000.0,41.0129,41.1305,40.9982,41.0276,433000.0
2014-01-30 10:30:00,55.84,55.96,55.83,55.92,328800.0,41.0349,41.1231,41.0276,41.0937,328800.0
2014-01-30 10:40:00,55.92,55.97,55.78,55.79,397100.0,41.0937,41.1305,40.9908,40.9982,397100.0
2014-01-30 10:50:00,55.78,55.93,55.75,55.92,404400.0,40.9908,41.1011,40.9688,41.0937,404400.0
2014-01-30 11:00:00,55.92,56.04,55.91,56.0,529200.0,41.0937,41.1819,41.0864,41.1525,529200.0
2014-01-30 11:10:00,56.0,56.03,55.93,56.01,471000.0,41.1525,41.1746,41.1011,41.1599,471000.0
2014-01-30 11:20:00,56.0,56.17,56.0,56.09,412200.0,41.1525,41.2774,41.1525,41.2186,412200.0
2014-01-30 11:30:00,56.09,56.18,56.09,56.1,285200.0,41.2186,41.2848,41.2186,41.226,285200.0
2014-01-30 11:40:00,56.1,56.19,56.09,56.15,447500.0,41.226,41.2921,41.2186,41.2627,447500.0
2014-01-30 11:50:00,56.15,56.28,56.15,56.27,326100.0,41.2627,41.3583,41.2627,41.3509,326100.0
2014-01-30 12:00:00,56.27,56.28,56.24,56.26,231000.0,41.3509,41.3583,41.3289,41.3436,231000.0
2014-01-30 12:10:00,56.25,56.29,56.19,56.22,304500.0,41.3362,41.3656,41.2921,41.3142,304500.0
2014-01-30 12:20:00,56.22,56.27,56.18,56.2,242600.0,41.3142,41.3509,41.2848,41.2995,242600.0
2014-01-30 12:30:00,56.2,56.31,56.2,56.3,192800.0,41.2995,41.3803,41.2995,41.373,192800.0
2014-01-30 12:40:00,56.29,56.39,56.28,56.34,256300.0,41.3656,41.4391,41.3583,41.4024,256300.0
2014-01-30 12:50:00,56.34,56.35,56.22,56.22,133200.0,41.4024,41.4097,41.3142,41.3142,133200.0
2014-01-30 13:00:00,56.22,56.22,56.11,56.11,197600.0,41.3142,41.3142,41.2333,41.2333,197600.0
2014-01-30 13:10:00,56.12,56.13,56.09,56.11,225600.0,41.2407,41.248,41.2186,41.2333,225600.0
2014-01-30 13:20:00,56.12,56.15,56.08,56.12,116400.0,41.2407,41.2627,41.2113,41.2407,116400.0
2014-01-30 13:30:00,56.13,56.17,56.07,56.09,170700.0,41.248,41.2774,41.2039,41.2186,170700.0
2014-01-30 13:40:00,56.1,56.17,56.09,56.16,130900.0,41.226,41.2774,41.2186,41.2701,130900.0
2014-01-30 13:50:00,56.16,56.18,56.09,56.1,167300.0,41.2701,41.2848,41.2186,41.226,167300.0
2014-01-30 14:00:00,56.1,56.13,56.05,56.08,273900.0,41.226,41.248,41.1893,41.2113,273900.0
2014-01-30 14:10:00,56.08,56.11,56.04,56.11,225900.0,41.2113,41.2333,41.1819,41.2333,225900.0
2014-01-30 14:20:00,56.11,56.17,56.1,56.17,163500.0,41.2333,41.2774,41.226,41.2774,163500.0
2014-01-30 14:30:00,56.17,56.22,56.12,56.14,248900.0,41.2774,41.3142,41.2407,41.2554,248900.0
2014-01-30 14:40:00,56.14,56.18,56.04,56.07,225400.0,41.2554,41.2848,41.1819,41.2039,225400.0
2014-01-30 14:50:00,56.06,56.12,56.05,56.08,152300.0,41.1966,41.2407,41.1893,41.2113,152300.0
2014-01-30 15:00:00,56.08,56.16,56.07,56.13,172200.0,41.2113,41.2701,41.2039,41.248,172200.0
2014-01-30 15:10:00,56.13,56.21,56.13,56.17,250800.0,41.248,41.3068,41.248,41.2774,250800.0
2014-01-30 15:20:00,56.18,56.23,56.14,56.16,250600.0,41.2848,41.3215,41.2554,41.2701,250600.0
2014-01-30 15:30:00,56.16,56.19,56.07,56.08,305500.0,41.2701,41.2921,41.2039,41.2113,305500.0
2014-01-30 15:40:00,56.09,56.12,56.0,56.02,628800.0,41.2186,41.2407,41.1525,41.1672,628800.0
2014-01-30 15:50:00,56.02,56.06,55.98,56.01,1194600.0,41.1672,41.1966,41.1378,41.1599,1194600.0
2014-01-31 09:30:00,55.55,55.64,55.18,55.3,1366200.0,40.8218,40.888,40.5499,40.6381,1366200.0
2014-01-31 09:40:00,55.3,55.56,55.23,55.56,738300.0,40.6381,40.8292,40.5867,40.8292,738300.0
2014-01-31 09:50:00,55.57,55.7,55.39,55.4,553800.0,40.8365,40.932,40.7042,40.7116,553800.0
2014-01-31 10:00:00,55.41,55.59,55.4,55.53,482500.0,40.7189,40.8512,40.7116,40.8071,482500.0
2014-01-31 10:10:00,55.53,55.54,55.37,55.42,316400.0,40.8071,40.8145,40.6895,40.7263,316400.0
2014-01-31 10:20:00,55.42,55.43,55.29,55.3,378900.0,40.7263,40.7336,40.6308,40.6381,378900.0
2014-01-31 10:30:00,55.3,55.43,55.3,55.4,286200.0,40.6381,40.7336,40.6381,40.7116,286200.0
2014-01-31 10:40:00,55.4,55.55,55.34,55.54,382000.0,40.7116,40.8218,40.6675,40.8145,382000.0
2014-01-31 10:50:00,55.54,55.66,55.52,55.58,508600.0,40.8145,40.9027,40.7998,40.8439,508600.0
2014-01-31 11:00:00,55.58,55.83,55.52,55.83,380200.0,40.8439,41.0276,40.7998,41.0276,380200.0
2014-01-31 11:10:00,55.83,55.83,55.66,55.67,284400.0,41.0276,41.0276,40.9027,40.91,284400.0
2014-01-31 11:20:00,55.67,55.81,55.64,55.81,151900.0,40.91,41.0129,40.888,41.0129,151900.0
2014-01-31 11:30:00,55.8,55.89,55.75,55.77,318900.0,41.0055,41.0717,40.9688,40.9835,318900.0
2014-01-31 11:40:00,55.76,55.84,55.67,55.67,256700.0,40.9761,41.0349,40.91,40.91,256700.0
2014-01-31 11:50:00,55.68,55.78,55.63,55.77,275200.0,40.9174,40.9908,40.8806,40.9835,275200.0
2014-01-31 12:00:00,55.77,55.92,55.75,55.9,365700.0,40.9835,41.0937,40.9688,41.079,365700.0
2014-01-31 12:10:00,55.89,55.94,55.86,55.91,444300.0,41.0717,41.1084,41.0496,41.0864,444300.0
2014-01-31 12:20:00,55.91,55.92,55.78,55.85,292600.0,41.0864,41.0937,40.9908,41.0423,292600.0
2014-01-31 12:30:00,55.85,55.85,55.74,55.8,280900.0,41.0423,41.0423,40.9614,41.0055,280900.0
2014-01-31 12:40:00,55.81,55.84,55.69,55.82,226500.0,41.0129,41.0349,40.9247,41.0202,226500.0
2014-01-31 12:50:00,55.82,55.83,55.73,55.74,166500.0,41.0202,41.0276,40.9541,40.9614,166500.0
2014-01-31 13:00:00,55.74,55.75,55.63,55.68,212700.0,40.9614,40.9688,40.8806,40.9174,212700.0
2014-01-31 13:10:00,55.68,55.71,55.53,55.53,273100.0,40.9174,40.9394,40.8071,40.8071,273100.0
2014-01-31 13:20:00,55.54,55.65,55.53,55.6,214500.0,40.8145,40.8953,40.8071,40.8586,214500.0
2014-01-31 13:30:00,55.6,55.63,55.54,55.63,285200.0,40.8586,40.8806,40.8145,40.8806,285200.0
2014-01-31 13:40:00,55.63,55.78,55.62,55.75,222400.0,40.8806,40.9908,40.8733,40.9688,222400.0
2014-01-31 13:50:00,55.75,55.85,55.75,55.84,195100.0,40.9688,41.0423,40.9688,41.0349,195100.0
2014-01-31 14:00:00,55.84,55.93,55.82,55.9,289700.0,41.0349,41.1011,41.0202,41.079,289700.0
2014-01-31 14:10:00,55.9,55.91,55.81,55.91,304100.0,41.079,41.0864,41.0129,41.0864,304100.0
2014-01-31 14:20:00,55.91,55.99,55.9,55.97,261900.0,41.0864,41.1452,41.079,41.1305,261900.0
2014-01-31 14:30:00,55.97,56.03,55.92,56.03,279000.0,41.1305,41.1746,41.0937,41.1746,279000.0
2014-01-31 14:40:00,56.02,56.1,56.0,56.1,316900.0,41.1672,41.226,41.1525,41.226,316900.0
2014-01-31 14:50:00,56.1,56.11,55.94,55.97,320600.0,41.226,41.2333,41.1084,41.1305,320600.0
2014-01-31 15:00:00,55.97,55.97,55.74,55.75,362300.0,41.1305,41.1305,40.9614,40.9688,362300.0
2014-01-31 15:10:00,55.75,55.77,55.64,55.66,369400.0,40.9688,40.9835,40.888,40.9027,369400.0
2014-01-31 15:20:00,55.66,55.72,55.63,55.66,260000.0,40.9027,40.9467,40.8806,40.9027,260000.0
2014-01-31 15:30:00,55.65,55.7,55.54,55.58,337800.0,40.8953,40.932,40.8145,40.8439,337800.0
2014-01-31 15:40:00,55.58,55.62,55.42,55.48,725500.0,40.8439,40.8733,40.7263,40.7704,725500.0
2014-01-31 15:50:00,55.48,55.49,55.28,55.36,1410300.0,40.7704,40.7777,40.6234,40.6822,1410300.0
2014-02-03 09:30:00,55.44,55.82,55.38,55.81,986600.0,40.741,41.0202,40.6969,41.0129,986600.0
2014-02-03 09:40:00,55.81,55.92,55.73,55.75,910900.0,41.0129,41.0937,40.9541,40.9688,910900.0
2014-02-03 09:50:00,55.74,55.91,55.74,55.84,566200.0,40.9614,41.0864,40.9614,41.0349,566200.0
2014-02-03 10:00:00,55.84,55.84,55.6,55.77,881400.0,41.0349,41.0349,40.8586,40.9835,881400.0
2014-02-03 10:10:00,55.76,55.8,55.1,55.11,1292600.0,40.9761,41.0055,40.4911,40.4985,1292600.0
2014-02-03 10:20:00,55.11,55.14,54.94,55.12,1398300.0,40.4985,40.5205,40.3736,40.5058,1398300.0
2014-02-03 10:30:00,55.12,55.22,54.99,55.18,412500.0,40.5058,40.5793,40.4103,40.5499,412500.0
2014-02-03 10:40:00,55.19,55.23,55.07,55.08,428800.0,40.5573,40.5867,40.4691,40.4764,428800.0
2014-02-03 10:50:00,55.08,55.1,54.82,54.82,648800.0,40.4764,40.4911,40.2854,40.2854,648800.0
2014-02-03 11:00:00,54.82,54.82,54.56,54.62,1236500.0,40.2854,40.2854,40.0943,40.1384,1236500.0
2014-02-03 11:10:00,54.62,54.63,54.35,54.48,1113700.0,40.1384,40.1457,39.94,40.0355,1113700.0
2014-02-03 11:20:00,54.48,54.63,54.47,54.56,507600.0,40.0355,40.1457,40.0282,40.0943,507600.0
2014-02-03 11:30:00,54.56,54.72,54.54,54.57,435800.0,40.0943,40.2119,40.0796,40.1016,435800.0
2014-02-03 11:40:00,54.58,54.66,54.43,54.51,425900.0,40.109,40.1678,39.9988,40.0576,425900.0
2014-02-03 11:50:00,54.51,54.62,54.49,54.54,511300.0,40.0576,40.1384,40.0429,40.0796,511300.0
2014-02-03 12:00:00,54.53,54.53,54.32,54.49,538700.0,40.0723,40.0723,39.9179,40.0429,538700.0
2014-02-03 12:10:00,54.48,54.57,54.41,54.53,560900.0,40.0355,40.1016,39.9841,40.0723,560900.0
2014-02-03 12:20:00,54.53,54.71,54.47,54.71,460700.0,40.0723,40.2045,40.0282,40.2045,460700.0
2014-02-03 12:30:00,54.71,54.77,54.67,54.68,558800.0,40.2045,40.2486,40.1751,40.1825,558800.0
2014-02-03 12:40:00,54.68,54.81,54.67,54.78,388200.0,40.1825,40.278,40.1751,40.256,388200.0
2014-02-03 12:50:00,54.78,54.89,54.74,54.75,915700.0,40.256,40.3368,40.2266,40.2339,915700.0
2014-02-03 13:00:00,54.74,54.79,54.69,54.73,438100.0,40.2266,40.2633,40.1898,40.2192,438100.0
2014-02-03 13:10:00,54.74,54.82,54.73,54.73,321000.0,40.2266,40.2854,40.2192,40.2192,321000.0
2014-02-03 13:20:00,54.73,54.82,54.7,54.82,400500.0,40.2192,40.2854,40.1972,40.2854,400500.0
2014-02-03 13:30:00,54.82,54.83,54.68,54.68,434500.0,40.2854,40.2927,40.1825,40.1825,434500.0
2014-02-03 13:40:00,54.69,54.79,54.65,54.77,473400.0,40.1898,40.2633,40.1604,40.2486,473400.0
2014-02-03 13:50:00,54.76,54.81,54.72,54.77,391300.0,40.2413,40.278,40.2119,40.2486,391300.0
2014-02-03 14:00:00,54.76,54.82,54.72,54.75,466300.0,40.2413,40.2854,40.2119,40.2339,466300.0
2014-02-03 14:10:00,54.76,54.81,54.72,54.74,539400.0,40.2413,40.278,40.2119,40.2266,539400.0
2014-02-03 14:20:00,54.73,54.73,54.66,54.72,357900.0,40.2192,40.2192,40.1678,40.2119,357900.0
2014-02-03 14:30:00,54.71,54.75,54.6,54.62,427200.0,40.2045,40.2339,40.1237,40.1384,427200.0
2014-02-03 14:40:00,54.62,54.65,54.52,54.54,442000.0,40.1384,40.1604,40.0649,40.0796,442000.0
2014-02-03 14:50:00,54.55,54.57,54.45,54.47,613900.0,40.087,40.1016,40.0135,40.0282,613900.0
2014-02-03 15:00:00,54.47,54.47,54.3,54.3,884900.0,40.0282,40.0282,39.9032,39.9032,884900.0
2014-02-03 15:10:00,54.31,54.38,54.24,54.34,804700.0,39.9106,39.962,39.8591,39.9326,804700.0
2014-02-03 15:20:00,54.34,54.44,54.29,54.42,548100.0,39.9326,40.0061,39.8959,39.9914,548100.0
2014-02-03 15:30:00,54.43,54.47,54.37,54.43,656800.0,39.9988,40.0282,39.9547,39.9988,656800.0
2014-02-03 15:40:00,54.43,54.44,54.2,54.22,849100.0,39.9988,40.0061,39.8297,39.8444,849100.0
2014-02-03 15:50:00,54.22,54.41,54.22,54.32,1583900.0,39.8444,39.9841,39.8444,39.9179,1583900.0
2014-02-04 09:30:00,54.66,55.04,54.65,54.85,1360000.0,40.1678,40.447,40.1604,40.3074,1360000.0
2014-02-04 09:40:00,54.84,54.89,54.6,54.78,804400.0,40.3001,40.3368,40.1237,40.256,804400.0
2014-02-04 09:50:00,54.77,55.15,54.72,55.04,878700.0,40.2486,40.5279,40.2119,40.447,878700.0
2014-02-04 10:00:00,55.04,55.15,55.01,55.01,696100.0,40.447,40.5279,40.425,40.425,696100.0
2014-02-04 10:10:00,55.01,55.12,55.0,55.08,689200.0,40.425,40.5058,40.4176,40.4764,689200.0
2014-02-04 10:20:00,55.08,55.15,55.04,55.12,794400.0,40.4764,40.5279,40.447,40.5058,794400.0
2014-02-04 10:30:00,55.13,55.3,55.13,55.29,645600.0,40.5132,40.6381,40.5132,40.6308,645600.0
2014-02-04 10:40:00,55.29,55.33,55.07,55.09,526000.0,40.6308,40.6601,40.4691,40.4838,526000.0
2014-02-04 10:50:00,55.1,55.13,55.02,55.08,516000.0,40.4911,40.5132,40.4323,40.4764,516000.0
2014-02-04 11:00:00,55.08,55.25,55.03,55.18,452800.0,40.4764,40.6014,40.4397,40.5499,452800.0
2014-02-04 11:10:00,55.19,55.2,55.06,55.07,281000.0,40.5573,40.5646,40.4617,40.4691,281000.0
2014-02-04 11:20:00,55.07,55.08,55.01,55.06,260500.0,40.4691,40.4764,40.425,40.4617,260500.0
2014-02-04 11:30:00,55.07,55.17,55.05,55.17,424300.0,40.4691,40.5426,40.4544,40.5426,424300.0
2014-02-04 11:40:00,55.17,55.18,55.06,55.12,330700.0,40.5426,40.5499,40.4617,40.5058,330700.0
2014-02-04 11:50:00,55.12,55.18,55.08,55.18,273600.0,40.5058,40.5499,40.4764,40.5499,273600.0
2014-02-04 12:00:00,55.18,55.26,55.17,55.19,413400.0,40.5499,40.6087,40.5426,40.5573,413400.0
2014-02-04 12:10:00,55.19,55.22,55.12,55.13,282900.0,40.5573,40.5793,40.5058,40.5132,282900.0
2014-02-04 12:20:00,55.14,55.31,55.13,55.3,303600.0,40.5205,40.6455,40.5132,40.6381,303600.0
2014-02-04 12:30:00,55.3,55.33,55.24,55.29,272600.0,40.6381,40.6601,40.594,40.6308,272600.0
2014-02-04 12:40:00,55.28,55.35,55.26,55.28,300700.0,40.6234,40.6748,40.6087,40.6234,300700.0
2014-02-04 12:50:00,55.28,55.31,55.19,55.21,279900.0,40.6234,40.6455,40.5573,40.572,279900.0
2014-02-04 13:00:00,55.22,55.28,55.19,55.23,160500.0,40.5793,40.6234,40.5573,40.5867,160500.0
2014-02-04 13:10:00,55.22,55.23,55.07,55.08,232800.0,40.5793,40.5867,40.4691,40.4764,232800.0
2014-02-04 13:20:00,55.08,55.09,55.01,55.02,209000.0,40.4764,40.4838,40.425,40.4323,209000.0
2014-02-04 13:30:00,55.02,55.05,54.93,54.98,246800.0,40.4323,40.4544,40.3662,40.4029,246800.0
2014-02-04 13:40:00,54.97,54.99,54.93,54.94,182700.0,40.3956,40.4103,40.3662,40.3736,182700.0
2014-02-04 13:50:00,54.94,54.96,54.74,54.79,310800.0,40.3736,40.3882,40.2266,40.2633,310800.0
2014-02-04 14:00:00,54.8,54.87,54.74,54.87,255000.0,40.2707,40.3221,40.2266,40.3221,255000.0
2014-02-04 14:10:00,54.86,54.92,54.81,54.87,303000.0,40.3148,40.3589,40.278,40.3221,303000.0
2014-02-04 14:20:00,54.87,54.96,54.84,54.93,210700.0,40.3221,40.3882,40.3001,40.3662,210700.0
2014-02-04 14:30:00,54.94,54.97,54.9,54.93,215100.0,40.3736,40.3956,40.3442,40.3662,215100.0
2014-02-04 14:40:00,54.93,55.03,54.92,54.97,275900.0,40.3662,40.4397,40.3589,40.3956,275900.0
2014-02-04 14:50:00,54.97,55.01,54.94,55.0,219200.0,40.3956,40.425,40.3736,40.4176,219200.0
2014-02-04 15:00:00,54.99,55.03,54.94,54.98,198300.0,40.4103,40.4397,40.3736,40.4029,198300.0
2014-02-04 15:10:00,54.98,55.0,54.91,54.97,320100.0,40.4029,40.4176,40.3515,40.3956,320100.0
2014-02-04 15:20:00,54.97,55.01,54.71,54.74,558700.0,40.3956,40.425,40.2045,40.2266,558700.0
2014-02-04 15:30:00,54.73,54.9,54.67,54.88,643200.0,40.2192,40.3442,40.1751,40.3295,643200.0
2014-02-04 15:40:00,54.88,55.0,54.86,54.94,758300.0,40.3295,40.4176,40.3148,40.3736,758300.0
2014-02-04 15:50:00,54.94,55.0,54.89,54.94,1449800.0,40.3736,40.4176,40.3368,40.3736,1449800.0
2014-02-05 09:30:00,55.1,55.45,54.58,55.25,1006400.0,40.4911,40.7483,40.109,40.6014,1006400.0
2014-02-05 09:40:00,55.25,55.31,55.0,55.04,462200.0,40.6014,40.6455,40.4176,40.447,462200.0
2014-02-05 09:50:00,55.05,55.12,54.87,55.05,478200.0,40.4544,40.5058,40.3221,40.4544,478200.0
2014-02-05 10:00:00,55.04,55.39,55.04,55.11,749900.0,40.447,40.7042,40.447,40.4985,749900.0
2014-02-05 10:10:00,55.11,55.23,54.96,55.08,672100.0,40.4985,40.5867,40.3882,40.4764,672100.0
2014-02-05 10:20:00,55.09,55.14,54.93,55.01,508700.0,40.4838,40.5205,40.3662,40.425,508700.0
2014-02-05 10:30:00,55.01,55.25,54.96,55.15,481700.0,40.425,40.6014,40.3882,40.5279,481700.0
2014-02-05 10:40:00,55.16,55.25,55.04,55.09,436400.0,40.5352,40.6014,40.447,40.4838,436400.0
2014-02-05 10:50:00,55.08,55.15,55.05,55.07,377600.0,40.4764,40.5279,40.4544,40.4691,377600.0
2014-02-05 11:00:00,55.06,55.1,55.03,55.05,519200.0,40.4617,40.4911,40.4397,40.4544,519200.0
2014-02-05 11:10:00,55.05,55.17,55.03,55.08,693200.0,40.4544,40.5426,40.4397,40.4764,693200.0
2014-02-05 11:20:00,55.08,55.19,55.07,55.16,544200.0,40.4764,40.5573,40.4691,40.5352,544200.0
2014-02-05 11:30:00,55.16,55.2,55.1,55.14,303400.0,40.5352,40.5646,40.4911,40.5205,303400.0
2014-02-05 11:40:00,55.13,55.23,55.09,55.2,352800.0,40.5132,40.5867,40.4838,40.5646,352800.0
2014-02-05 11:50:00,55.2,55.26,55.14,55.18,379500.0,40.5646,40.6087,40.5205,40.5499,379500.0
2014-02-05 12:00:00,55.19,55.25,55.18,55.18,371900.0,40.5573,40.6014,40.5499,40.5499,371900.0
2014-02-05 12:10:00,55.17,55.17,55.06,55.14,209800.0,40.5426,40.5426,40.4617,40.5205,209800.0
2014-02-05 12:20:00,55.14,55.23,55.13,55.16,257700.0,40.5205,40.5867,40.5132,40.5352,257700.0
2014-02-05 12:30:00,55.16,55.2,55.11,55.13,260700.0,40.5352,40.5646,40.4985,40.5132,260700.0
2014-02-05 12:40:00,55.13,55.21,55.11,55.15,249900.0,40.5132,40.572,40.4985,40.5279,249900.0
2014-02-05 12:50:00,55.16,55.16,55.1,55.11,194100.0,40.5352,40.5352,40.4911,40.4985,194100.0
2014-02-05 13:00:00,55.12,55.33,55.11,55.33,424500.0,40.5058,40.6601,40.4985,40.6601,424500.0
2014-02-05 13:10:00,55.32,55.35,55.21,55.28,643600.0,40.6528,40.6748,40.572,40.6234,643600.0
2014-02-05 13:20:00,55.27,55.29,55.17,55.23,296500.0,40.6161,40.6308,40.5426,40.5867,296500.0
2014-02-05 13:30:00,55.24,55.31,55.22,55.31,326000.0,40.594,40.6455,40.5793,40.6455,326000.0
2014-02-05 13:40:00,55.3,55.36,55.26,55.3,401300.0,40.6381,40.6822,40.6087,40.6381,401300.0
2014-02-05 13:50:00,55.3,55.38,55.29,55.33,320700.0,40.6381,40.6969,40.6308,40.6601,320700.0
2014-02-05 14:00:00,55.33,55.38,55.25,55.27,354100.0,40.6601,40.6969,40.6014,40.6161,354100.0
2014-02-05 14:10:00,55.28,55.28,55.18,55.23,362800.0,40.6234,40.6234,40.5499,40.5867,362800.0
2014-02-05 14:20:00,55.23,55.3,55.22,55.3,394600.0,40.5867,40.6381,40.5793,40.6381,394600.0
2014-02-05 14:30:00,55.29,55.31,55.14,55.16,561300.0,40.6308,40.6455,40.5205,40.5352,561300.0
2014-02-05 14:40:00,55.16,55.24,55.16,55.23,252800.0,40.5352,40.594,40.5352,40.5867,252800.0
2014-02-05 14:50:00,55.23,55.26,55.06,55.09,439400.0,40.5867,40.6087,40.4617,40.4838,439400.0
2014-02-05 15:00:00,55.09,55.21,55.08,55.2,319300.0,40.4838,40.572,40.4764,40.5646,319300.0
2014-02-05 15:10:00,55.2,55.22,55.08,55.16,396200.0,40.5646,40.5793,40.4764,40.5352,396200.0
2014-02-05 15:20:00,55.16,55.22,55.13,55.22,407100.0,40.5352,40.5793,40.5132,40.5793,407100.0
2014-02-05 15:30:00,55.22,55.23,55.16,55.22,290500.0,40.5793,40.5867,40.5352,40.5793,290500.0
2014-02-05 15:40:00,55.22,55.37,55.19,55.34,737600.0,40.5793,40.6895,40.5573,40.6675,737600.0
2014-02-05 15:50:00,55.33,55.35,55.2,55.23,1134000.0,40.6601,40.6748,40.5646,40.5867,1134000.0
2014-02-06 09:30:00,55.35,55.7,55.2,55.67,958800.0,40.6748,40.932,40.5646,40.91,958800.0
2014-02-06 09:40:00,55.67,55.76,55.6,55.64,769500.0,40.91,40.9761,40.8586,40.888,769500.0
2014-02-06 09:50:00,55.64,55.78,55.63,55.74,487300.0,40.888,40.9908,40.8806,40.9614,487300.0
2014-02-06 10:00:00,55.73,55.89,55.67,55.71,473100.0,40.9541,41.0717,40.91,40.9394,473100.0
2014-02-06 10:10:00,55.7,55.8,55.65,55.78,404200.0,40.932,41.0055,40.8953,40.9908,404200.0
2014-02-06 10:20:00,55.77,55.84,55.74,55.8,381800.0,40.9835,41.0349,40.9614,41.0055,381800.0
2014-02-06 10:30:00,55.79,56.15,55.79,56.01,1070800.0,40.9982,41.2627,40.9982,41.1599,1070800.0
2014-02-06 10:40:00,56.01,56.22,56.01,56.2,565200.0,41.1599,41.3142,41.1599,41.2995,565200.0
2014-02-06 10:50:00,56.2,56.22,56.08,56.15,859600.0,41.2995,41.3142,41.2113,41.2627,859600.0
2014-02-06 11:00:00,56.14,56.22,56.13,56.15,410200.0,41.2554,41.3142,41.248,41.2627,410200.0
2014-02-06 11:10:00,56.14,56.16,56.01,56.03,383800.0,41.2554,41.2701,41.1599,41.1746,383800.0
2014-02-06 11:20:00,56.04,56.14,56.02,56.14,324100.0,41.1819,41.2554,41.1672,41.2554,324100.0
2014-02-06 11:30:00,56.12,56.15,56.11,56.12,318000.0,41.2407,41.2627,41.2333,41.2407,318000.0
2014-02-06 11:40:00,56.12,56.17,56.08,56.16,326500.0,41.2407,41.2774,41.2113,41.2701,326500.0
2014-02-06 11:50:00,56.17,56.21,56.12,56.16,376400.0,41.2774,41.3068,41.2407,41.2701,376400.0
2014-02-06 12:00:00,56.16,56.23,56.16,56.22,201400.0,41.2701,41.3215,41.2701,41.3142,201400.0
2014-02-06 12:10:00,56.23,56.24,56.14,56.17,346300.0,41.3215,41.3289,41.2554,41.2774,346300.0
2014-02-06 12:20:00,56.17,56.19,56.14,56.19,230000.0,41.2774,41.2921,41.2554,41.2921,230000.0
2014-02-06 12:30:00,56.18,56.23,56.16,56.2,353600.0,41.2848,41.3215,41.2701,41.2995,353600.0
2014-02-06 12:40:00,56.2,56.32,56.19,56.2,318700.0,41.2995,41.3877,41.2921,41.2995,318700.0
2014-02-06 12:50:00,56.2,56.22,56.19,56.2,181100.0,41.2995,41.3142,41.2921,41.2995,181100.0
2014-02-06 13:00:00,56.21,56.26,56.2,56.25,314000.0,41.3068,41.3436,41.2995,41.3362,314000.0
2014-02-06 13:10:00,56.25,56.28,56.23,56.25,298500.0,41.3362,41.3583,41.3215,41.3362,298500.0
2014-02-06 13:20:00,56.25,56.27,56.18,56.23,293700.0,41.3362,41.3509,41.2848,41.3215,293700.0
2014-02-06 13:30:00,56.22,56.28,56.22,56.26,243700.0,41.3142,41.3583,41.3142,41.3436,243700.0
2014-02-06 13:40:00,56.26,56.28,56.23,56.23,179700.0,41.3436,41.3583,41.3215,41.3215,179700.0
2014-02-06 13:50:00,56.23,56.26,56.15,56.19,187200.0,41.3215,41.3436,41.2627,41.2921,187200.0
2014-02-06 14:00:00,56.18,56.26,56.18,56.26,118500.0,41.2848,41.3436,41.2848,41.3436,118500.0
2014-02-06 14:10:00,56.26,56.37,56.25,56.32,296600.0,41.3436,41.4244,41.3362,41.3877,296600.0
2014-02-06 14:20:00,56.32,56.38,56.3,56.38,319900.0,41.3877,41.4318,41.373,41.4318,319900.0
2014-02-06 14:30:00,56.38,56.42,56.3,56.38,452500.0,41.4318,41.4612,41.373,41.4318,452500.0
2014-02-06 14:40:00,56.38,56.4,56.34,56.38,280500.0,41.4318,41.4465,41.4024,41.4318,280500.0
2014-02-06 14:50:00,56.38,56.42,56.36,56.41,249600.0,41.4318,41.4612,41.4171,41.4538,249600.0
2014-02-06 15:00:00,56.4,56.48,56.35,56.47,443900.0,41.4465,41.5052,41.4097,41.4979,443900.0
2014-02-06 15:10:00,56.47,56.49,56.41,56.46,537700.0,41.4979,41.5126,41.4538,41.4905,537700.0
2014-02-06 15:20:00,56.46,56.48,56.4,56.45,280200.0,41.4905,41.5052,41.4465,41.4832,280200.0
2014-02-06 15:30:00,56.44,56.49,56.43,56.47,542200.0,41.4758,41.5126,41.4685,41.4979,542200.0
2014-02-06 15:40:00,56.47,56.5,56.4,56.41,680800.0,41.4979,41.5199,41.4465,41.4538,680800.0
2014-02-06 15:50:00,56.41,56.55,56.37,56.49,1660300.0,41.4538,41.5567,41.4244,41.5126,1660300.0
2014-02-07 09:30:00,56.65,56.85,56.53,56.71,1359300.0,41.6302,41.7771,41.542,41.6743,1359300.0
2014-02-07 09:40:00,56.71,56.82,56.65,56.73,780300.0,41.6743,41.7551,41.6302,41.689,780300.0
2014-02-07 09:50:00,56.73,56.74,56.34,56.36,917100.0,41.689,41.6963,41.4024,41.4171,917100.0
2014-02-07 10:00:00,56.36,56.48,56.34,56.38,795700.0,41.4171,41.5052,41.4024,41.4318,795700.0
2014-02-07 10:10:00,56.38,56.4,56.26,56.35,852000.0,41.4318,41.4465,41.3436,41.4097,852000.0
2014-02-07 10:20:00,56.35,56.41,56.26,56.32,514300.0,41.4097,41.4538,41.3436,41.3877,514300.0
2014-02-07 10:30:00,56.32,56.41,56.29,56.4,425800.0,41.3877,41.4538,41.3656,41.4465,425800.0
2014-02-07 10:40:00,56.4,56.4,56.28,56.33,463800.0,41.4465,41.4465,41.3583,41.395,463800.0
2014-02-07 10:50:00,56.34,56.41,56.27,56.34,454500.0,41.4024,41.4538,41.3509,41.4024,454500.0
2014-02-07 11:00:00,56.33,56.35,56.26,56.32,357900.0,41.395,41.4097,41.3436,41.3877,357900.0
2014-02-07 11:10:00,56.31,56.42,56.31,56.41,470300.0,41.3803,41.4612,41.3803,41.4538,470300.0
2014-02-07 11:20:00,56.41,56.43,56.34,56.39,268700.0,41.4538,41.4685,41.4024,41.4391,268700.0
2014-02-07 11:30:00,56.4,56.46,56.37,56.46,292900.0,41.4465,41.4905,41.4244,41.4905,292900.0
2014-02-07 11:40:00,56.46,56.59,56.45,56.55,560600.0,41.4905,41.5861,41.4832,41.5567,560600.0
2014-02-07 11:50:00,56.55,56.58,56.45,56.52,332600.0,41.5567,41.5787,41.4832,41.5346,332600.0
2014-02-07 12:00:00,56.52,56.52,56.44,56.46,244300.0,41.5346,41.5346,41.4758,41.4905,244300.0
2014-02-07 12:10:00,56.45,56.51,56.44,56.48,237900.0,41.4832,41.5273,41.4758,41.5052,237900.0
2014-02-07 12:20:00,56.48,56.57,56.48,56.56,1036200.0,41.5052,41.5714,41.5052,41.564,1036200.0
2014-02-07 12:30:00,56.56,56.61,56.51,56.53,365100.0,41.564,41.6008,41.5273,41.542,365100.0
2014-02-07 12:40:00,56.52,56.58,56.52,56.55,191200.0,41.5346,41.5787,41.5346,41.5567,191200.0
2014-02-07 12:50:00,56.55,56.61,56.55,56.6,249300.0,41.5567,41.6008,41.5567,41.5934,249300.0
2014-02-07 13:00:00,56.59,56.61,56.58,56.61,220800.0,41.5861,41.6008,41.5787,41.6008,220800.0
2014-02-07 13:10:00,56.61,56.67,56.6,56.64,216900.0,41.6008,41.6449,41.5934,41.6228,216900.0
2014-02-07 13:20:00,56.65,56.66,56.62,56.64,123400.0,41.6302,41.6375,41.6081,41.6228,123400.0
2014-02-07 13:30:00,56.64,56.68,56.63,56.67,154900.0,41.6228,41.6522,41.6155,41.6449,154900.0
2014-02-07 13:40:00,56.67,56.8,56.66,56.79,588900.0,41.6449,41.7404,41.6375,41.7331,588900.0
2014-02-07 13:50:00,56.79,56.93,56.79,56.9,475300.0,41.7331,41.8359,41.7331,41.8139,475300.0
2014-02-07 14:00:00,56.89,56.9,56.8,56.81,285400.0,41.8065,41.8139,41.7404,41.7477,285400.0
2014-02-07 14:10:00,56.81,56.84,56.71,56.73,384000.0,41.7477,41.7698,41.6743,41.689,384000.0
2014-02-07 14:20:00,56.73,56.82,56.73,56.79,428700.0,41.689,41.7551,41.689,41.7331,428700.0
2014-02-07 14:30:00,56.78,56.8,56.74,56.76,247200.0,41.7257,41.7404,41.6963,41.711,247200.0
2014-02-07 14:40:00,56.76,56.85,56.76,56.78,344200.0,41.711,41.7771,41.711,41.7257,344200.0
2014-02-07 14:50:00,56.77,56.85,56.76,56.84,219400.0,41.7184,41.7771,41.711,41.7698,219400.0
2014-02-07 15:00:00,56.84,56.9,56.84,56.85,307600.0,41.7698,41.8139,41.7698,41.7771,307600.0
2014-02-07 15:10:00,56.85,56.86,56.79,56.81,477200.0,41.7771,41.7845,41.7331,41.7477,477200.0
2014-02-07 15:20:00,56.81,56.82,56.77,56.79,523500.0,41.7477,41.7551,41.7184,41.7331,523500.0
2014-02-07 15:30:00,56.79,56.8,56.76,56.77,767900.0,41.7331,41.7404,41.711,41.7184,767900.0
2014-02-07 15:40:00,56.76,56.77,56.68,56.69,1428500.0,41.711,41.7184,41.6522,41.6596,1428500.0
2014-02-07 15:50:00,56.69,56.71,56.57,56.63,2215800.0,41.6596,41.6743,41.5714,41.6155,2215800.0
2014-02-10 09:30:00,56.82,56.92,56.52,56.81,1589400.0,41.7551,41.8286,41.5346,41.7477,1589400.0
2014-02-10 09:40:00,56.8,56.84,56.64,56.72,897500.0,41.7404,41.7698,41.6228,41.6816,897500.0
2014-02-10 09:50:00,56.72,56.75,56.49,56.65,689700.0,41.6816,41.7037,41.5126,41.6302,689700.0
2014-02-10 10:00:00,56.68,56.7,56.57,56.68,630500.0,41.6522,41.6669,41.5714,41.6522,630500.0
2014-02-10 10:10:00,56.67,56.75,56.66,56.68,399400.0,41.6449,41.7037,41.6375,41.6522,399400.0
2014-02-10 10:20:00,56.68,56.71,56.59,56.6,292000.0,41.6522,41.6743,41.5861,41.5934,292000.0
2014-02-10 10:30:00,56.61,56.65,56.55,56.57,421900.0,41.6008,41.6302,41.5567,41.5714,421900.0
2014-02-10 10:40:00,56.57,56.6,56.52,56.52,377200.0,41.5714,41.5934,41.5346,41.5346,377200.0
2014-02-10 10:50:00,56.53,56.61,56.51,56.61,566400.0,41.542,41.6008,41.5273,41.6008,566400.0
2014-02-10 11:00:00,56.61,56.64,56.44,56.46,217600.0,41.6008,41.6228,41.4758,41.4905,217600.0
2014-02-10 11:10:00,56.46,56.47,56.39,56.46,271000.0,41.4905,41.4979,41.4391,41.4905,271000.0
2014-02-10 11:20:00,56.46,56.58,56.46,56.56,234100.0,41.4905,41.5787,41.4905,41.564,234100.0
2014-02-10 11:30:00,56.56,56.6,56.5,56.53,189700.0,41.564,41.5934,41.5199,41.542,189700.0
2014-02-10 11:40:00,56.52,56.61,56.52,56.58,148300.0,41.5346,41.6008,41.5346,41.5787,148300.0
2014-02-10 11:50:00,56.58,56.61,56.56,56.58,131900.0,41.5787,41.6008,41.564,41.5787,131900.0
2014-02-10 12:00:00,56.58,56.6,56.51,56.53,126100.0,41.5787,41.5934,41.5273,41.542,126100.0
2014-02-10 12:10:00,56.53,56.58,56.5,56.55,110700.0,41.542,41.5787,41.5199,41.5567,110700.0
2014-02-10 12:20:00,56.55,56.61,56.52,56.55,176100.0,41.5567,41.6008,41.5346,41.5567,176100.0
2014-02-10 12:30:00,56.56,56.64,56.55,56.6,155300.0,41.564,41.6228,41.5567,41.5934,155300.0
2014-02-10 12:40:00,56.6,56.63,56.57,56.62,104500.0,41.5934,41.6155,41.5714,41.6081,104500.0
2014-02-10 12:50:00,56.62,56.62,56.58,56.6,93400.0,41.6081,41.6081,41.5787,41.5934,93400.0
2014-02-10 13:00:00,56.6,56.63,56.59,56.59,112200.0,41.5934,41.6155,41.5861,41.5861,112200.0
2014-02-10 13:10:00,56.6,56.63,56.55,56.56,108300.0,41.5934,41.6155,41.5567,41.564,108300.0
2014-02-10 13:20:00,56.56,56.62,56.56,56.6,86400.0,41.564,41.6081,41.564,41.5934,86400.0
2014-02-10 13:30:00,56.59,56.62,56.56,56.62,158100.0,41.5861,41.6081,41.564,41.6081,158100.0
2014-02-10 13:40:00,56.62,56.63,56.57,56.58,140900.0,41.6081,41.6155,41.5714,41.5787,140900.0
2014-02-10 13:50:00,56.58,56.63,56.57,56.63,187800.0,41.5787,41.6155,41.5714,41.6155,187800.0
2014-02-10 14:00:00,56.63,56.7,56.62,56.67,255000.0,41.6155,41.6669,41.6081,41.6449,255000.0
2014-02-10 14:10:00,56.67,56.7,56.64,56.64,469300.0,41.6449,41.6669,41.6228,41.6228,469300.0
2014-02-10 14:20:00,56.65,56.68,56.62,56.64,301000.0,41.6302,41.6522,41.6081,41.6228,301000.0
2014-02-10 14:30:00,56.64,56.65,56.6,56.61,265000.0,41.6228,41.6302,41.5934,41.6008,265000.0
2014-02-10 14:40:00,56.6,56.62,56.58,56.6,351800.0,41.5934,41.6081,41.5787,41.5934,351800.0
2014-02-10 14:50:00,56.6,56.61,56.59,56.61,311600.0,41.5934,41.6008,41.5861,41.6008,311600.0
2014-02-10 15:00:00,56.61,56.61,56.57,56.61,242700.0,41.6008,41.6008,41.5714,41.6008,242700.0
2014-02-10 15:10:00,56.6,56.61,56.59,56.59,243400.0,41.5934,41.6008,41.5861,41.5861,243400.0
2014-02-10 15:20:00,56.59,56.6,56.56,56.57,307800.0,41.5861,41.5934,41.564,41.5714,307800.0
2014-02-10 15:30:00,56.57,56.65,56.56,56.62,581000.0,41.5714,41.6302,41.564,41.6081,581000.0
2014-02-10 15:40:00,56.61,56.65,56.59,56.64,494200.0,41.6008,41.6302,41.5861,41.6228,494200.0
2014-02-10 15:50:00,56.64,56.74,56.63,56.73,798800.0,41.6228,41.6963,41.6155,41.689,798800.0
2014-02-11 09:30:00,56.61,56.87,56.58,56.75,912300.0,41.6008,41.7918,41.5787,41.7037,912300.0
2014-02-11 09:40:00,56.76,56.97,56.74,56.91,494800.0,41.711,41.8653,41.6963,41.8212,494800.0
2014-02-11 09:50:00,56.91,56.97,56.86,56.95,727300.0,41.8212,41.8653,41.7845,41.8506,727300.0
2014-02-11 10:00:00,56.94,57.0,56.89,56.95,732800.0,41.8433,41.8874,41.8065,41.8506,732800.0
2014-02-11 10:10:00,56.95,57.05,56.91,57.04,517600.0,41.8506,41.9241,41.8212,41.9168,517600.0
2014-02-11 10:20:00,57.04,57.09,56.98,57.0,502900.0,41.9168,41.9535,41.8727,41.8874,502900.0
2014-02-11 10:30:00,57.0,57.08,56.98,57.05,286000.0,41.8874,41.9462,41.8727,41.9241,286000.0
2014-02-11 10:40:00,57.06,57.13,57.04,57.11,445600.0,41.9315,41.9829,41.9168,41.9682,445600.0
2014-02-11 10:50:00,57.11,57.12,56.96,57.05,444600.0,41.9682,41.9756,41.858,41.9241,444600.0
2014-02-11 11:00:00,57.05,57.13,57.0,57.02,518100.0,41.9241,41.9829,41.8874,41.9021,518100.0
2014-02-11 11:10:00,57.02,57.12,57.0,57.1,430600.0,41.9021,41.9756,41.8874,41.9609,430600.0
2014-02-11 11:20:00,57.11,57.17,57.09,57.16,339900.0,41.9682,42.0123,41.9535,42.005,339900.0
2014-02-11 11:30:00,57.16,57.18,57.12,57.16,199300.0,42.005,42.0197,41.9756,42.005,199300.0
2014-02-11 11:40:00,57.15,57.22,57.12,57.13,280200.0,41.9976,42.049,41.9756,41.9829,280200.0
2014-02-11 11:50:00,57.13,57.19,57.12,57.19,265300.0,41.9829,42.027,41.9756,42.027,265300.0
2014-02-11 12:00:00,57.19,57.24,57.17,57.2,207900.0,42.027,42.0637,42.0123,42.0343,207900.0
2014-02-11 12:10:00,57.2,57.26,57.14,57.17,353000.0,42.0343,42.0784,41.9903,42.0123,353000.0
2014-02-11 12:20:00,57.17,57.18,57.05,57.1,282300.0,42.0123,42.0197,41.9241,41.9609,282300.0
2014-02-11 12:30:00,57.1,57.17,57.07,57.1,328500.0,41.9609,42.0123,41.9388,41.9609,328500.0
2014-02-11 12:40:00,57.09,57.15,57.09,57.13,154400.0,41.9535,41.9976,41.9535,41.9829,154400.0
2014-02-11 12:50:00,57.13,57.13,57.07,57.12,226900.0,41.9829,41.9829,41.9388,41.9756,226900.0
2014-02-11 13:00:00,57.13,57.23,57.13,57.23,203500.0,41.9829,42.0564,41.9829,42.0564,203500.0
2014-02-11 13:10:00,57.23,57.27,57.19,57.24,254700.0,42.0564,42.0858,42.027,42.0637,254700.0
2014-02-11 13:20:00,57.25,57.25,57.17,57.2,194900.0,42.0711,42.0711,42.0123,42.0343,194900.0
2014-02-11 13:30:00,57.2,57.25,57.19,57.2,182700.0,42.0343,42.0711,42.027,42.0343,182700.0
2014-02-11 13:40:00,57.2,57.24,57.19,57.23,192800.0,42.0343,42.0637,42.027,42.0564,192800.0
2014-02-11 13:50:00,57.23,57.24,57.18,57.23,242900.0,42.0564,42.0637,42.0197,42.0564,242900.0
2014-02-11 14:00:00,57.23,57.28,57.2,57.25,470000.0,42.0564,42.0931,42.0343,42.0711,470000.0
2014-02-11 14:10:00,57.24,57.28,57.24,57.28,240100.0,42.0637,42.0931,42.0637,42.0931,240100.0
2014-02-11 14:20:00,57.27,57.38,57.27,57.34,266100.0,42.0858,42.1666,42.0858,42.1372,266100.0
2014-02-11 14:30:00,57.35,57.36,57.28,57.32,201400.0,42.1446,42.1519,42.0931,42.1225,201400.0
2014-02-11 14:40:00,57.32,57.45,57.32,57.44,316900.0,42.1225,42.2181,42.1225,42.2107,316900.0
2014-02-11 14:50:00,57.45,57.49,57.38,57.47,333800.0,42.2181,42.2475,42.1666,42.2328,333800.0
2014-02-11 15:00:00,57.48,57.52,57.44,57.47,406700.0,42.2401,42.2695,42.2107,42.2328,406700.0
2014-02-11 15:10:00,57.47,57.57,57.45,57.56,355200.0,42.2328,42.3062,42.2181,42.2989,355200.0
2014-02-11 15:20:00,57.56,57.57,57.45,57.47,273800.0,42.2989,42.3062,42.2181,42.2328,273800.0
2014-02-11 15:30:00,57.47,57.5,57.41,57.41,607200.0,42.2328,42.2548,42.1887,42.1887,607200.0
2014-02-11 15:40:00,57.42,57.44,57.34,57.34,657500.0,42.196,42.2107,42.1372,42.1372,657500.0
2014-02-11 15:50:00,57.34,57.42,57.28,57.41,1461000.0,42.1372,42.196,42.0931,42.1887,1461000.0
2014-02-12 09:30:00,57.28,57.57,57.16,57.54,924500.0,42.0931,42.3062,42.005,42.2842,924500.0
2014-02-12 09:40:00,57.55,57.58,57.46,57.54,420400.0,42.2916,42.3136,42.2254,42.2842,420400.0
2014-02-12 09:50:00,57.54,57.67,57.53,57.63,336400.0,42.2842,42.3797,42.2769,42.3503,336400.0
2014-02-12 10:00:00,57.62,57.71,57.53,57.69,705000.0,42.343,42.4091,42.2769,42.3944,705000.0
2014-02-12 10:10:00,57.69,57.7,57.61,57.65,482200.0,42.3944,42.4018,42.3356,42.365,482200.0
2014-02-12 10:20:00,57.64,57.69,57.54,57.55,745400.0,42.3577,42.3944,42.2842,42.2916,745400.0
2014-02-12 10:30:00,57.55,57.59,57.49,57.58,560100.0,42.2916,42.3209,42.2475,42.3136,560100.0
2014-02-12 10:40:00,57.58,57.58,57.44,57.53,372000.0,42.3136,42.3136,42.2107,42.2769,372000.0
2014-02-12 10:50:00,57.54,57.55,57.45,57.45,269200.0,42.2842,42.2916,42.2181,42.2181,269200.0
2014-02-12 11:00:00,57.45,57.52,57.45,57.51,203100.0,42.2181,42.2695,42.2181,42.2622,203100.0
2014-02-12 11:10:00,57.51,57.52,57.46,57.49,135800.0,42.2622,42.2695,42.2254,42.2475,135800.0
2014-02-12 11:20:00,57.5,57.5,57.4,57.42,242000.0,42.2548,42.2548,42.1813,42.196,242000.0
2014-02-12 11:30:00,57.42,57.48,57.41,57.48,391700.0,42.196,42.2401,42.1887,42.2401,391700.0
2014-02-12 11:40:00,57.47,57.5,57.4,57.4,189000.0,42.2328,42.2548,42.1813,42.1813,189000.0
2014-02-12 11:50:00,57.4,57.46,57.33,57.45,285500.0,42.1813,42.2254,42.1299,42.2181,285500.0
2014-02-12 12:00:00,57.46,57.6,57.43,57.58,236100.0,42.2254,42.3283,42.2034,42.3136,236100.0
2014-02-12 12:10:00,57.58,57.61,57.54,57.57,114200.0,42.3136,42.3356,42.2842,42.3062,114200.0
2014-02-12 12:20:00,57.58,57.62,57.55,57.62,136400.0,42.3136,42.343,42.2916,42.343,136400.0
2014-02-12 12:30:00,57.61,57.63,57.54,57.55,285000.0,42.3356,42.3503,42.2842,42.2916,285000.0
2014-02-12 12:40:00,57.54,57.58,57.48,57.49,99700.0,42.2842,42.3136,42.2401,42.2475,99700.0
2014-02-12 12:50:00,57.49,57.58,57.47,57.52,157100.0,42.2475,42.3136,42.2328,42.2695,157100.0
2014-02-12 13:00:00,57.52,57.54,57.46,57.51,117500.0,42.2695,42.2842,42.2254,42.2622,117500.0
2014-02-12 13:10:00,57.51,57.61,57.51,57.59,239800.0,42.2622,42.3356,42.2622,42.3209,239800.0
2014-02-12 13:20:00,57.58,57.61,57.55,57.58,158700.0,42.3136,42.3356,42.2916,42.3136,158700.0
2014-02-12 13:30:00,57.58,57.65,57.57,57.59,175700.0,42.3136,42.365,42.3062,42.3209,175700.0
2014-02-12 13:40:00,57.59,57.62,57.57,57.6,158100.0,42.3209,42.343,42.3062,42.3283,158100.0
2014-02-12 13:50:00,57.61,57.63,57.53,57.53,148400.0,42.3356,42.3503,42.2769,42.2769,148400.0
2014-02-12 14:00:00,57.54,57.58,57.51,57.55,169900.0,42.2842,42.3136,42.2622,42.2916,169900.0
2014-02-12 14:10:00,57.54,57.55,57.46,57.48,213900.0,42.2842,42.2916,42.2254,42.2401,213900.0
2014-02-12 14:20:00,57.48,57.5,57.47,57.48,246600.0,42.2401,42.2548,42.2328,42.2401,246600.0
2014-02-12 14:30:00,57.47,57.48,57.37,57.38,300700.0,42.2328,42.2401,42.1593,42.1666,300700.0
2014-02-12 14:40:00,57.37,57.41,57.35,57.35,201700.0,42.1593,42.1887,42.1446,42.1446,201700.0
2014-02-12 14:50:00,57.35,57.37,57.3,57.36,165700.0,42.1446,42.1593,42.1078,42.1519,165700.0
2014-02-12 15:00:00,57.36,57.41,57.33,57.41,175400.0,42.1519,42.1887,42.1299,42.1887,175400.0
2014-02-12 15:10:00,57.4,57.44,57.37,57.43,149900.0,42.1813,42.2107,42.1593,42.2034,149900.0
2014-02-12 15:20:00,57.43,57.44,57.39,57.41,240600.0,42.2034,42.2107,42.174,42.1887,240600.0
2014-02-12 15:30:00,57.42,57.46,57.41,57.44,356900.0,42.196,42.2254,42.1887,42.2107,356900.0
2014-02-12 15:40:00,57.44,57.58,57.42,57.55,623300.0,42.2107,42.3136,42.196,42.2916,623300.0
2014-02-12 15:50:00,57.54,57.55,57.41,57.54,974500.0,42.2842,42.2916,42.1887,42.2842,974500.0
2014-02-13 09:30:00,57.09,57.51,56.96,57.45,1115800.0,41.9535,42.2622,41.858,42.2181,1115800.0
2014-02-13 09:40:00,57.45,57.6,57.43,57.57,654100.0,42.2181,42.3283,42.2034,42.3062,654100.0
2014-02-13 09:50:00,57.57,57.58,57.49,57.51,502100.0,42.3062,42.3136,42.2475,42.2622,502100.0
2014-02-13 10:00:00,57.52,57.59,57.49,57.56,387600.0,42.2695,42.3209,42.2475,42.2989,387600.0
2014-02-13 10:10:00,57.56,57.66,57.49,57.65,421000.0,42.2989,42.3724,42.2475,42.365,421000.0
2014-02-13 10:20:00,57.65,57.7,57.58,57.66,499800.0,42.365,42.4018,42.3136,42.3724,499800.0
2014-02-13 10:30:00,57.66,57.66,57.59,57.61,355800.0,42.3724,42.3724,42.3209,42.3356,355800.0
2014-02-13 10:40:00,57.61,57.61,57.54,57.56,266800.0,42.3356,42.3356,42.2842,42.2989,266800.0
2014-02-13 10:50:00,57.56,57.82,57.55,57.73,511800.0,42.2989,42.49,42.2916,42.4238,511800.0
2014-02-13 11:00:00,57.73,57.85,57.73,57.76,446700.0,42.4238,42.512,42.4238,42.4459,446700.0
2014-02-13 11:10:00,57.76,57.91,57.72,57.88,315900.0,42.4459,42.5561,42.4165,42.5341,315900.0
2014-02-13 11:20:00,57.89,57.91,57.8,57.83,449100.0,42.5414,42.5561,42.4753,42.4973,449100.0
2014-02-13 11:30:00,57.83,57.84,57.72,57.73,306900.0,42.4973,42.5047,42.4165,42.4238,306900.0
2014-02-13 11:40:00,57.73,57.86,57.72,57.81,188200.0,42.4238,42.5194,42.4165,42.4826,188200.0
2014-02-13 11:50:00,57.81,57.87,57.78,57.84,360200.0,42.4826,42.5267,42.4606,42.5047,360200.0
2014-02-13 12:00:00,57.84,57.87,57.82,57.84,253400.0,42.5047,42.5267,42.49,42.5047,253400.0
2014-02-13 12:10:00,57.84,57.88,57.83,57.87,239900.0,42.5047,42.5341,42.4973,42.5267,239900.0
2014-02-13 12:20:00,57.87,57.9,57.85,57.88,163500.0,42.5267,42.5488,42.512,42.5341,163500.0
2014-02-13 12:30:00,57.88,57.9,57.81,57.82,299900.0,42.5341,42.5488,42.4826,42.49,299900.0
2014-02-13 12:40:00,57.82,57.87,57.79,57.81,229700.0,42.49,42.5267,42.4679,42.4826,229700.0
2014-02-13 12:50:00,57.81,57.85,57.79,57.82,129300.0,42.4826,42.512,42.4679,42.49,129300.0
2014-02-13 13:00:00,57.82,57.9,57.79,57.89,148100.0,42.49,42.5488,42.4679,42.5414,148100.0
2014-02-13 13:10:00,57.9,57.93,57.87,57.91,190900.0,42.5488,42.5708,42.5267,42.5561,190900.0
2014-02-13 13:20:00,57.91,57.95,57.9,57.93,161900.0,42.5561,42.5855,42.5488,42.5708,161900.0
2014-02-13 13:30:00,57.93,57.93,57.87,57.9,183200.0,42.5708,42.5708,42.5267,42.5488,183200.0
2014-02-13 13:40:00,57.9,57.97,57.89,57.96,276100.0,42.5488,42.6002,42.5414,42.5928,276100.0
2014-02-13 13:50:00,57.96,57.99,57.93,57.98,166300.0,42.5928,42.6149,42.5708,42.6075,166300.0
2014-02-13 14:00:00,57.98,58.03,57.98,58.01,433400.0,42.6075,42.6443,42.6075,42.6296,433400.0
2014-02-13 14:10:00,58.01,58.03,57.98,57.98,321600.0,42.6296,42.6443,42.6075,42.6075,321600.0
2014-02-13 14:20:00,57.98,58.0,57.88,57.9,244800.0,42.6075,42.6222,42.5341,42.5488,244800.0
2014-02-13 14:30:00,57.89,57.94,57.86,57.94,246000.0,42.5414,42.5781,42.5194,42.5781,246000.0
2014-02-13 14:40:00,57.93,58.0,57.9,58.0,243100.0,42.5708,42.6222,42.5488,42.6222,243100.0
2014-02-13 14:50:00,58.0,58.1,58.0,58.09,472400.0,42.6222,42.6957,42.6222,42.6884,472400.0
2014-02-13 15:00:00,58.08,58.1,58.03,58.05,307500.0,42.681,42.6957,42.6443,42.659,307500.0
2014-02-13 15:10:00,58.05,58.08,58.0,58.05,261500.0,42.659,42.681,42.6222,42.659,261500.0
2014-02-13 15:20:00,58.05,58.07,58.02,58.05,259000.0,42.659,42.6737,42.6369,42.659,259000.0
2014-02-13 15:30:00,58.05,58.08,58.02,58.07,274500.0,42.659,42.681,42.6369,42.6737,274500.0
2014-02-13 15:40:00,58.06,58.08,58.03,58.07,492500.0,42.6663,42.681,42.6443,42.6737,492500.0
2014-02-13 15:50:00,58.07,58.09,57.98,58.03,980500.0,42.6737,42.6884,42.6075,42.6443,980500.0
2014-02-14 09:30:00,57.89,58.05,57.75,57.95,497100.0,42.5414,42.659,42.4385,42.5855,497100.0
2014-02-14 09:40:00,57.95,57.98,57.87,57.97,326200.0,42.5855,42.6075,42.5267,42.6002,326200.0
2014-02-14 09:50:00,57.96,58.11,57.75,58.04,646600.0,42.5928,42.7031,42.4385,42.6516,646600.0
2014-02-14 10:00:00,58.05,58.15,57.95,57.96,791500.0,42.659,42.7325,42.5855,42.5928,791500.0
2014-02-14 10:10:00,57.96,58.16,57.96,58.16,360800.0,42.5928,42.7398,42.5928,42.7398,360800.0
2014-02-14 10:20:00,58.16,58.2,58.14,58.17,286600.0,42.7398,42.7692,42.7251,42.7472,286600.0
2014-02-14 10:30:00,58.17,58.23,58.14,58.21,240300.0,42.7472,42.7913,42.7251,42.7766,240300.0
2014-02-14 10:40:00,58.2,58.22,58.09,58.11,295000.0,42.7692,42.7839,42.6884,42.7031,295000.0
2014-02-14 10:50:00,58.11,58.11,57.97,57.98,259500.0,42.7031,42.7031,42.6002,42.6075,259500.0
2014-02-14 11:00:00,57.98,58.01,57.87,57.88,247200.0,42.6075,42.6296,42.5267,42.5341,247200.0
2014-02-14 11:10:00,57.88,57.93,57.86,57.86,348300.0,42.5341,42.5708,42.5194,42.5194,348300.0
2014-02-14 11:20:00,57.86,57.94,57.81,57.94,255600.0,42.5194,42.5781,42.4826,42.5781,255600.0
2014-02-14 11:30:00,57.94,57.96,57.91,57.95,293700.0,42.5781,42.5928,42.5561,42.5855,293700.0
2014-02-14 11:40:00,57.95,57.98,57.86,57.86,148600.0,42.5855,42.6075,42.5194,42.5194,148600.0
2014-02-14 11:50:00,57.87,57.88,57.82,57.84,245700.0,42.5267,42.5341,42.49,42.5047,245700.0
2014-02-14 12:00:00,57.84,57.91,57.8,57.9,205700.0,42.5047,42.5561,42.4753,42.5488,205700.0
2014-02-14 12:10:00,57.9,57.91,57.84,57.85,162600.0,42.5488,42.5561,42.5047,42.512,162600.0
2014-02-14 12:20:00,57.85,57.89,57.79,57.82,205800.0,42.512,42.5414,42.4679,42.49,205800.0
2014-02-14 12:30:00,57.82,57.88,57.79,57.82,266900.0,42.49,42.5341,42.4679,42.49,266900.0
2014-02-14 12:40:00,57.82,57.86,57.81,57.84,102600.0,42.49,42.5194,42.4826,42.5047,102600.0
2014-02-14 12:50:00,57.83,57.87,57.82,57.87,163900.0,42.4973,42.5267,42.49,42.5267,163900.0
2014-02-14 13:00:00,57.86,57.91,57.84,57.86,227700.0,42.5194,42.5561,42.5047,42.5194,227700.0
2014-02-14 13:10:00,57.85,57.89,57.85,57.87,92300.0,42.512,42.5414,42.512,42.5267,92300.0
2014-02-14 13:20:00,57.86,57.98,57.86,57.96,191300.0,42.5194,42.6075,42.5194,42.5928,191300.0
2014-02-14 13:30:00,57.97,57.97,57.92,57.94,200700.0,42.6002,42.6002,42.5635,42.5781,200700.0
2014-02-14 13:40:00,57.94,58.04,57.92,58.01,272700.0,42.5781,42.6516,42.5635,42.6296,272700.0
2014-02-14 13:50:00,58.01,58.06,58.0,58.06,142800.0,42.6296,42.6663,42.6222,42.6663,142800.0
2014-02-14 14:00:00,58.05,58.08,58.03,58.06,147800.0,42.659,42.681,42.6443,42.6663,147800.0
2014-02-14 14:10:00,58.07,58.15,58.07,58.1,274900.0,42.6737,42.7325,42.6737,42.6957,274900.0
2014-02-14 14:20:00,58.1,58.17,58.08,58.16,175700.0,42.6957,42.7472,42.681,42.7398,175700.0
2014-02-14 14:30:00,58.16,58.18,58.08,58.12,166400.0,42.7398,42.7545,42.681,42.7104,166400.0
2014-02-14 14:40:00,58.13,58.18,58.12,58.13,218000.0,42.7178,42.7545,42.7104,42.7178,218000.0
2014-02-14 14:50:00,58.13,58.22,58.12,58.18,309900.0,42.7178,42.7839,42.7104,42.7545,309900.0
2014-02-14 15:00:00,58.17,58.2,58.17,58.2,202200.0,42.7472,42.7692,42.7472,42.7692,202200.0
2014-02-14 15:10:00,58.19,58.19,58.13,58.14,280200.0,42.7619,42.7619,42.7178,42.7251,280200.0
2014-02-14 15:20:00,58.14,58.2,58.13,58.2,234300.0,42.7251,42.7692,42.7178,42.7692,234300.0
2014-02-14 15:30:00,58.2,58.23,58.17,58.17,292400.0,42.7692,42.7913,42.7472,42.7472,292400.0
2014-02-14 15:40:00,58.17,58.18,58.11,58.13,283900.0,42.7472,42.7545,42.7031,42.7178,283900.0
2014-02-14 15:50:00,58.13,58.17,58.09,58.15,858200.0,42.7178,42.7472,42.6884,42.7325,858200.0
2014-02-18 09:30:00,58.02,58.18,57.9,58.05,1220000.0,42.6369,42.7545,42.5488,42.659,1220000.0
2014-02-18 09:40:00,58.05,58.17,57.96,57.99,729100.0,42.659,42.7472,42.5928,42.6149,729100.0
2014-02-18 09:50:00,58.0,58.17,57.94,58.15,586600.0,42.6222,42.7472,42.5781,42.7325,586600.0
2014-02-18 10:00:00,58.13,58.13,57.98,58.09,513500.0,42.7178,42.7178,42.6075,42.6884,513500.0
2014-02-18 10:10:00,58.08,58.14,58.05,58.14,399300.0,42.681,42.7251,42.659,42.7251,399300.0
2014-02-18 10:20:00,58.14,58.34,58.13,58.28,757100.0,42.7251,42.8721,42.7178,42.828,757100.0
2014-02-18 10:30:00,58.29,58.37,58.29,58.36,397200.0,42.8354,42.8941,42.8354,42.8868,397200.0
2014-02-18 10:40:00,58.37,58.5,58.36,58.48,460600.0,42.8941,42.9897,42.8868,42.975,460600.0
2014-02-18 10:50:00,58.47,58.49,58.43,58.46,288600.0,42.9676,42.9823,42.9382,42.9603,288600.0
2014-02-18 11:00:00,58.47,58.5,58.4,58.45,314900.0,42.9676,42.9897,42.9162,42.9529,314900.0
2014-02-18 11:10:00,58.44,58.61,58.44,58.59,411800.0,42.9456,43.0705,42.9456,43.0558,411800.0
2014-02-18 11:20:00,58.58,58.61,58.56,58.59,224300.0,43.0485,43.0705,43.0338,43.0558,224300.0
2014-02-18 11:30:00,58.59,58.65,58.57,58.57,284700.0,43.0558,43.0999,43.0411,43.0411,284700.0
2014-02-18 11:40:00,58.57,58.58,58.51,58.52,267200.0,43.0411,43.0485,42.997,43.0044,267200.0
2014-02-18 11:50:00,58.52,58.59,58.49,58.55,288700.0,43.0044,43.0558,42.9823,43.0264,288700.0
2014-02-18 12:00:00,58.54,58.64,58.54,58.56,307700.0,43.0191,43.0926,43.0191,43.0338,307700.0
2014-02-18 12:10:00,58.56,58.56,58.42,58.43,175100.0,43.0338,43.0338,42.9309,42.9382,175100.0
2014-02-18 12:20:00,58.44,58.53,58.43,58.5,229700.0,42.9456,43.0117,42.9382,42.9897,229700.0
2014-02-18 12:30:00,58.51,58.51,58.44,58.51,135200.0,42.997,42.997,42.9456,42.997,135200.0
2014-02-18 12:40:00,58.51,58.55,58.49,58.52,152400.0,42.997,43.0264,42.9823,43.0044,152400.0
2014-02-18 12:50:00,58.52,58.53,58.47,58.49,122100.0,43.0044,43.0117,42.9676,42.9823,122100.0
2014-02-18 13:00:00,58.49,58.53,58.48,58.5,163800.0,42.9823,43.0117,42.975,42.9897,163800.0
2014-02-18 13:10:00,58.5,58.52,58.49,58.5,102600.0,42.9897,43.0044,42.9823,42.9897,102600.0
2014-02-18 13:20:00,58.51,58.52,58.46,58.46,145100.0,42.997,43.0044,42.9603,42.9603,145100.0
2014-02-18 13:30:00,58.46,58.47,58.43,58.47,128500.0,42.9603,42.9676,42.9382,42.9676,128500.0
2014-02-18 13:40:00,58.47,58.48,58.45,58.46,242200.0,42.9676,42.975,42.9529,42.9603,242200.0
2014-02-18 13:50:00,58.46,58.52,58.45,58.5,233800.0,42.9603,43.0044,42.9529,42.9897,233800.0
2014-02-18 14:00:00,58.5,58.55,58.49,58.53,189200.0,42.9897,43.0264,42.9823,43.0117,189200.0
2014-02-18 14:10:00,58.53,58.56,58.5,58.56,167400.0,43.0117,43.0338,42.9897,43.0338,167400.0
2014-02-18 14:20:00,58.55,58.58,58.52,58.53,233500.0,43.0264,43.0485,43.0044,43.0117,233500.0
2014-02-18 14:30:00,58.52,58.54,58.5,58.53,232700.0,43.0044,43.0191,42.9897,43.0117,232700.0
2014-02-18 14:40:00,58.52,58.58,58.52,58.58,158200.0,43.0044,43.0485,43.0044,43.0485,158200.0
2014-02-18 14:50:00,58.58,58.59,58.54,58.58,279400.0,43.0485,43.0558,43.0191,43.0485,279400.0
2014-02-18 15:00:00,58.58,58.61,58.55,58.57,264800.0,43.0485,43.0705,43.0264,43.0411,264800.0
2014-02-18 15:10:00,58.56,58.62,58.56,58.59,236700.0,43.0338,43.0779,43.0338,43.0558,236700.0
2014-02-18 15:20:00,58.59,58.61,58.57,58.61,339800.0,43.0558,43.0705,43.0411,43.0705,339800.0
2014-02-18 15:30:00,58.61,58.61,58.58,58.6,339100.0,43.0705,43.0705,43.0485,43.0632,339100.0
2014-02-18 15:40:00,58.59,58.63,58.58,58.61,616500.0,43.0558,43.0852,43.0485,43.0705,616500.0
2014-02-18 15:50:00,58.61,58.63,58.47,58.49,1038500.0,43.0705,43.0852,42.9676,42.9823,1038500.0
2014-02-19 09:30:00,58.36,58.4,58.03,58.28,644500.0,42.8868,42.9162,42.6443,42.828,644500.0
2014-02-19 09:40:00,58.28,58.34,58.21,58.3,366500.0,42.828,42.8721,42.7766,42.8427,366500.0
2014-02-19 09:50:00,58.3,58.48,58.3,58.47,303100.0,42.8427,42.975,42.8427,42.9676,303100.0
2014-02-19 10:00:00,58.47,58.47,58.33,58.42,327400.0,42.9676,42.9676,42.8647,42.9309,327400.0
2014-02-19 10:10:00,58.41,58.51,58.39,58.45,577800.0,42.9235,42.997,42.9088,42.9529,577800.0
2014-02-19 10:20:00,58.45,58.47,58.39,58.46,376900.0,42.9529,42.9676,42.9088,42.9603,376900.0
2014-02-19 10:30:00,58.46,58.54,58.32,58.34,360100.0,42.9603,43.0191,42.8574,42.8721,360100.0
2014-02-19 10:40:00,58.33,58.37,58.23,58.24,312700.0,42.8647,42.8941,42.7913,42.7986,312700.0
2014-02-19 10:50:00,58.24,58.32,58.22,58.24,248100.0,42.7986,42.8574,42.7839,42.7986,248100.0
2014-02-19 11:00:00,58.24,58.26,58.1,58.12,230600.0,42.7986,42.8133,42.6957,42.7104,230600.0
2014-02-19 11:10:00,58.11,58.11,58.0,58.04,359500.0,42.7031,42.7031,42.6222,42.6516,359500.0
2014-02-19 11:20:00,58.04,58.05,58.01,58.03,215000.0,42.6516,42.659,42.6296,42.6443,215000.0
2014-02-19 11:30:00,58.03,58.05,57.9,57.92,418400.0,42.6443,42.659,42.5488,42.5635,418400.0
2014-02-19 11:40:00,57.91,58.07,57.9,58.05,306900.0,42.5561,42.6737,42.5488,42.659,306900.0
2014-02-19 11:50:00,58.05,58.08,57.83,57.86,437300.0,42.659,42.681,42.4973,42.5194,437300.0
2014-02-19 12:00:00,57.85,57.91,57.8,57.8,587400.0,42.512,42.5561,42.4753,42.4753,587400.0
2014-02-19 12:10:00,57.79,57.8,57.62,57.63,606200.0,42.4679,42.4753,42.343,42.3503,606200.0
2014-02-19 12:20:00,57.63,57.64,57.5,57.55,659100.0,42.3503,42.3577,42.2548,42.2916,659100.0
2014-02-19 12:30:00,57.56,57.68,57.54,57.65,283400.0,42.2989,42.3871,42.2842,42.365,283400.0
2014-02-19 12:40:00,57.65,57.66,57.59,57.6,205500.0,42.365,42.3724,42.3209,42.3283,205500.0
2014-02-19 12:50:00,57.61,57.74,57.61,57.73,259800.0,42.3356,42.4312,42.3356,42.4238,259800.0
2014-02-19 13:00:00,57.73,57.83,57.71,57.81,194000.0,42.4238,42.4973,42.4091,42.4826,194000.0
2014-02-19 13:10:00,57.81,57.9,57.77,57.87,286400.0,42.4826,42.5488,42.4532,42.5267,286400.0
2014-02-19 13:20:00,57.86,57.91,57.85,57.9,200800.0,42.5194,42.5561,42.512,42.5488,200800.0
2014-02-19 13:30:00,57.9,57.92,57.86,57.88,265700.0,42.5488,42.5635,42.5194,42.5341,265700.0
2014-02-19 13:40:00,57.88,57.89,57.85,57.87,179800.0,42.5341,42.5414,42.512,42.5267,179800.0
2014-02-19 13:50:00,57.87,57.9,57.74,57.75,256800.0,42.5267,42.5488,42.4312,42.4385,256800.0
2014-02-19 14:00:00,57.74,57.87,57.69,57.83,491300.0,42.4312,42.5267,42.3944,42.4973,491300.0
2014-02-19 14:10:00,57.84,57.84,57.66,57.68,343700.0,42.5047,42.5047,42.3724,42.3871,343700.0
2014-02-19 14:20:00,57.67,57.68,57.55,57.68,358000.0,42.3797,42.3871,42.2916,42.3871,358000.0
2014-02-19 14:30:00,57.68,57.68,57.58,57.64,349800.0,42.3871,42.3871,42.3136,42.3577,349800.0
2014-02-19 14:40:00,57.64,57.67,57.48,57.53,478200.0,42.3577,42.3797,42.2401,42.2769,478200.0
2014-02-19 14:50:00,57.54,57.61,57.49,57.55,445300.0,42.2842,42.3356,42.2475,42.2916,445300.0
2014-02-19 15:00:00,57.56,57.63,57.55,57.6,284200.0,42.2989,42.3503,42.2916,42.3283,284200.0
2014-02-19 15:10:00,57.61,57.61,57.36,57.37,753000.0,42.3356,42.3356,42.1519,42.1593,753000.0
2014-02-19 15:20:00,57.38,57.43,57.28,57.28,595400.0,42.1666,42.2034,42.0931,42.0931,595400.0
2014-02-19 15:30:00,57.28,57.35,57.27,57.33,644600.0,42.0931,42.1446,42.0858,42.1299,644600.0
2014-02-19 15:40:00,57.33,57.36,57.24,57.3,855500.0,42.1299,42.1519,42.0637,42.1078,855500.0
2014-02-19 15:50:00,57.31,57.38,57.22,57.26,1526900.0,42.1152,42.1666,42.049,42.0784,1526900.0
2014-02-20 09:30:00,57.5,57.74,57.47,57.58,705200.0,42.2548,42.4312,42.2328,42.3136,705200.0
2014-02-20 09:40:00,57.57,57.77,57.43,57.58,571000.0,42.3062,42.4532,42.2034,42.3136,571000.0
2014-02-20 09:50:00,57.58,57.59,57.34,57.37,416100.0,42.3136,42.3209,42.1372,42.1593,416100.0
2014-02-20 10:00:00,57.36,57.49,57.27,57.33,556100.0,42.1519,42.2475,42.0858,42.1299,556100.0
2014-02-20 10:10:00,57.34,57.6,57.33,57.54,546800.0,42.1372,42.3283,42.1299,42.2842,546800.0
2014-02-20 10:20:00,57.54,57.68,57.53,57.64,358300.0,42.2842,42.3871,42.2769,42.3577,358300.0
2014-02-20 10:30:00,57.64,57.84,57.62,57.81,520700.0,42.3577,42.5047,42.343,42.4826,520700.0
2014-02-20 10:40:00,57.81,57.91,57.77,57.82,395800.0,42.4826,42.5561,42.4532,42.49,395800.0
2014-02-20 10:50:00,57.82,57.93,57.79,57.87,261300.0,42.49,42.5708,42.4679,42.5267,261300.0
2014-02-20 11:00:00,57.87,57.97,57.86,57.93,229600.0,42.5267,42.6002,42.5194,42.5708,229600.0
2014-02-20 11:10:00,57.93,57.96,57.76,57.76,272100.0,42.5708,42.5928,42.4459,42.4459,272100.0
2014-02-20 11:20:00,57.76,57.82,57.66,57.69,179500.0,42.4459,42.49,42.3724,42.3944,179500.0
2014-02-20 11:30:00,57.71,57.73,57.66,57.66,153100.0,42.4091,42.4238,42.3724,42.3724,153100.0
2014-02-20 11:40:00,57.66,57.73,57.65,57.72,127700.0,42.3724,42.4238,42.365,42.4165,127700.0
2014-02-20 11:50:00,57.72,57.74,57.62,57.65,113400.0,42.4165,42.4312,42.343,42.365,113400.0
2014-02-20 12:00:00,57.66,57.68,57.62,57.67,114700.0,42.3724,42.3871,42.343,42.3797,114700.0
2014-02-20 12:10:00,57.67,57.73,57.61,57.71,171100.0,42.3797,42.4238,42.3356,42.4091,171100.0
2014-02-20 12:20:00,57.72,57.82,57.71,57.79,274200.0,42.4165,42.49,42.4091,42.4679,274200.0
2014-02-20 12:30:00,57.78,57.81,57.76,57.77,128100.0,42.4606,42.4826,42.4459,42.4532,128100.0
2014-02-20 12:40:00,57.78,57.84,57.7,57.71,269100.0,42.4606,42.5047,42.4018,42.4091,269100.0
2014-02-20 12:50:00,57.7,57.77,57.7,57.73,244300.0,42.4018,42.4532,42.4018,42.4238,244300.0
2014-02-20 13:00:00,57.73,57.75,57.65,57.69,217300.0,42.4238,42.4385,42.365,42.3944,217300.0
2014-02-20 13:10:00,57.7,57.71,57.65,57.65,162200.0,42.4018,42.4091,42.365,42.365,162200.0
2014-02-20 13:20:00,57.66,57.67,57.61,57.64,96000.0,42.3724,42.3797,42.3356,42.3577,96000.0
2014-02-20 13:30:00,57.64,57.71,57.63,57.68,119200.0,42.3577,42.4091,42.3503,42.3871,119200.0
2014-02-20 13:40:00,57.68,57.69,57.62,57.67,121800.0,42.3871,42.3944,42.343,42.3797,121800.0
2014-02-20 13:50:00,57.67,57.7,57.64,57.67,143500.0,42.3797,42.4018,42.3577,42.3797,143500.0
2014-02-20 14:00:00,57.68,57.68,57.56,57.64,139200.0,42.3871,42.3871,42.2989,42.3577,139200.0
2014-02-20 14:10:00,57.64,57.77,57.62,57.73,174900.0,42.3577,42.4532,42.343,42.4238,174900.0
2014-02-20 14:20:00,57.73,57.74,57.64,57.64,171000.0,42.4238,42.4312,42.3577,42.3577,171000.0
2014-02-20 14:30:00,57.64,57.67,57.57,57.6,125000.0,42.3577,42.3797,42.3062,42.3283,125000.0
2014-02-20 14:40:00,57.61,57.63,57.59,57.6,159300.0,42.3356,42.3503,42.3209,42.3283,159300.0
2014-02-20 14:50:00,57.61,57.63,57.56,57.61,152800.0,42.3356,42.3503,42.2989,42.3356,152800.0
2014-02-20 15:00:00,57.61,57.64,57.58,57.59,203800.0,42.3356,42.3577,42.3136,42.3209,203800.0
2014-02-20 15:10:00,57.58,57.59,57.55,57.55,190100.0,42.3136,42.3209,42.2916,42.2916,190100.0
2014-02-20 15:20:00,57.56,57.57,57.47,57.5,346300.0,42.2989,42.3062,42.2328,42.2548,346300.0
2014-02-20 15:30:00,57.5,57.54,57.48,57.5,322700.0,42.2548,42.2842,42.2401,42.2548,322700.0
2014-02-20 15:40:00,57.5,57.64,57.49,57.64,525900.0,42.2548,42.3577,42.2475,42.3577,525900.0
2014-02-20 15:50:00,57.64,57.66,57.57,57.57,1163100.0,42.3577,42.3724,42.3062,42.3062,1163100.0
2014-02-21 09:30:00,57.57,57.65,57.37,57.42,1702100.0,42.3062,42.365,42.1593,42.196,1702100.0
2014-02-21 09:40:00,57.42,57.55,57.4,57.53,497600.0,42.196,42.2916,42.1813,42.2769,497600.0
2014-02-21 09:50:00,57.54,57.67,57.52,57.62,410000.0,42.2842,42.3797,42.2695,42.343,410000.0
2014-02-21 10:00:00,57.61,57.77,57.6,57.69,505800.0,42.3356,42.4532,42.3283,42.3944,505800.0
2014-02-21 10:10:00,57.7,57.74,57.6,57.61,356500.0,42.4018,42.4312,42.3283,42.3356,356500.0
2014-02-21 10:20:00,57.62,57.62,57.44,57.46,559600.0,42.343,42.343,42.2107,42.2254,559600.0
2014-02-21 10:30:00,57.45,57.58,57.4,57.57,531900.0,42.2181,42.3136,42.1813,42.3062,531900.0
2014-02-21 10:40:00,57.57,57.68,57.52,57.67,184200.0,42.3062,42.3871,42.2695,42.3797,184200.0
2014-02-21 10:50:00,57.67,57.71,57.63,57.64,194800.0,42.3797,42.4091,42.3503,42.3577,194800.0
2014-02-21 11:00:00,57.64,57.74,57.64,57.68,179000.0,42.3577,42.4312,42.3577,42.3871,179000.0
2014-02-21 11:10:00,57.68,57.74,57.63,57.65,278100.0,42.3871,42.4312,42.3503,42.365,278100.0
2014-02-21 11:20:00,57.65,57.71,57.6,57.63,215300.0,42.365,42.4091,42.3283,42.3503,215300.0
2014-02-21 11:30:00,57.64,57.7,57.61,57.64,166300.0,42.3577,42.4018,42.3356,42.3577,166300.0
2014-02-21 11:40:00,57.65,57.66,57.59,57.62,224100.0,42.365,42.3724,42.3209,42.343,224100.0
2014-02-21 11:50:00,57.62,57.66,57.57,57.58,177700.0,42.343,42.3724,42.3062,42.3136,177700.0
2014-02-21 12:00:00,57.59,57.65,57.58,57.59,246400.0,42.3209,42.365,42.3136,42.3209,246400.0
2014-02-21 12:10:00,57.58,57.63,57.52,57.54,227000.0,42.3136,42.3503,42.2695,42.2842,227000.0
2014-02-21 12:20:00,57.54,57.62,57.54,57.6,794300.0,42.2842,42.343,42.2842,42.3283,794300.0
2014-02-21 12:30:00,57.59,57.64,57.58,57.59,254000.0,42.3209,42.3577,42.3136,42.3209,254000.0
2014-02-21 12:40:00,57.59,57.66,57.58,57.65,335100.0,42.3209,42.3724,42.3136,42.365,335100.0
2014-02-21 12:50:00,57.64,57.76,57.64,57.74,310800.0,42.3577,42.4459,42.3577,42.4312,310800.0
2014-02-21 13:00:00,57.74,57.84,57.74,57.81,349900.0,42.4312,42.5047,42.4312,42.4826,349900.0
2014-02-21 13:10:00,57.8,57.84,57.74,57.76,310200.0,42.4753,42.5047,42.4312,42.4459,310200.0
2014-02-21 13:20:00,57.75,57.8,57.75,57.76,174900.0,42.4385,42.4753,42.4385,42.4459,174900.0
2014-02-21 13:30:00,57.75,57.78,57.69,57.71,341800.0,42.4385,42.4606,42.3944,42.4091,341800.0
2014-02-21 13:40:00,57.7,57.77,57.69,57.74,257900.0,42.4018,42.4532,42.3944,42.4312,257900.0
2014-02-21 13:50:00,57.73,57.77,57.69,57.7,247600.0,42.4238,42.4532,42.3944,42.4018,247600.0
2014-02-21 14:00:00,57.7,57.75,57.69,57.69,102900.0,42.4018,42.4385,42.3944,42.3944,102900.0
2014-02-21 14:10:00,57.69,57.71,57.63,57.64,465000.0,42.3944,42.4091,42.3503,42.3577,465000.0
2014-02-21 14:20:00,57.64,57.73,57.63,57.7,219800.0,42.3577,42.4238,42.3503,42.4018,219800.0
2014-02-21 14:30:00,57.69,57.7,57.48,57.49,546100.0,42.3944,42.4018,42.2401,42.2475,546100.0
2014-02-21 14:40:00,57.49,57.54,57.42,57.52,391700.0,42.2475,42.2842,42.196,42.2695,391700.0
2014-02-21 14:50:00,57.51,57.57,57.51,57.53,250600.0,42.2622,42.3062,42.2622,42.2769,250600.0
2014-02-21 15:00:00,57.53,57.57,57.52,57.56,317400.0,42.2769,42.3062,42.2695,42.2989,317400.0
2014-02-21 15:10:00,57.56,57.56,57.51,57.55,274400.0,42.2989,42.2989,42.2622,42.2916,274400.0
2014-02-21 15:20:00,57.55,57.6,57.54,57.58,338100.0,42.2916,42.3283,42.2842,42.3136,338100.0
2014-02-21 15:30:00,57.57,57.6,57.48,57.48,444500.0,42.3062,42.3283,42.2401,42.2401,444500.0
2014-02-21 15:40:00,57.49,57.55,57.48,57.51,419800.0,42.2475,42.2916,42.2401,42.2622,419800.0
2014-02-21 15:50:00,57.51,57.63,57.49,57.61,1530000.0,42.2622,42.3503,42.2475,42.3356,1530000.0
2014-02-24 09:30:00,57.62,57.94,57.58,57.89,636800.0,42.343,42.5781,42.3136,42.5414,636800.0
2014-02-24 09:40:00,57.89,57.99,57.78,57.91,599400.0,42.5414,42.6149,42.4606,42.5561,599400.0
2014-02-24 09:50:00,57.92,58.14,57.91,58.01,842000.0,42.5635,42.7251,42.5561,42.6296,842000.0
2014-02-24 10:00:00,58.01,58.08,57.78,57.81,632200.0,42.6296,42.681,42.4606,42.4826,632200.0
2014-02-24 10:10:00,57.8,57.85,57.71,57.73,443700.0,42.4753,42.512,42.4091,42.4238,443700.0
2014-02-24 10:20:00,57.73,57.8,57.68,57.69,332200.0,42.4238,42.4753,42.3871,42.3944,332200.0
2014-02-24 10:30:00,57.7,57.8,57.64,57.77,340800.0,42.4018,42.4753,42.3577,42.4532,340800.0
2014-02-24 10:40:00,57.77,57.86,57.76,57.84,327900.0,42.4532,42.5194,42.4459,42.5047,327900.0
2014-02-24 10:50:00,57.85,57.94,57.81,57.92,332400.0,42.512,42.5781,42.4826,42.5635,332400.0
2014-02-24 11:00:00,57.92,57.94,57.83,57.83,275900.0,42.5635,42.5781,42.4973,42.4973,275900.0
2014-02-24 11:10:00,57.83,57.92,57.82,57.85,276700.0,42.4973,42.5635,42.49,42.512,276700.0
2014-02-24 11:20:00,57.86,57.92,57.82,57.92,192900.0,42.5194,42.5635,42.49,42.5635,192900.0
2014-02-24 11:30:00,57.92,58.08,57.9,58.03,424400.0,42.5635,42.681,42.5488,42.6443,424400.0
2014-02-24 11:40:00,58.03,58.07,58.01,58.04,199000.0,42.6443,42.6737,42.6296,42.6516,199000.0
2014-02-24 11:50:00,58.03,58.06,58.0,58.05,230200.0,42.6443,42.6663,42.6222,42.659,230200.0
2014-02-24 12:00:00,58.05,58.09,58.0,58.03,346500.0,42.659,42.6884,42.6222,42.6443,346500.0
2014-02-24 12:10:00,58.03,58.04,57.98,58.04,237800.0,42.6443,42.6516,42.6075,42.6516,237800.0
2014-02-24 12:20:00,58.03,58.05,57.99,58.02,195600.0,42.6443,42.659,42.6149,42.6369,195600.0
2014-02-24 12:30:00,58.02,58.08,58.0,58.06,197200.0,42.6369,42.681,42.6222,42.6663,197200.0
2014-02-24 12:40:00,58.06,58.1,58.03,58.1,256900.0,42.6663,42.6957,42.6443,42.6957,256900.0
2014-02-24 12:50:00,58.1,58.13,58.08,58.11,187500.0,42.6957,42.7178,42.681,42.7031,187500.0
2014-02-24 13:00:00,58.12,58.13,58.1,58.1,131000.0,42.7104,42.7178,42.6957,42.6957,131000.0
2014-02-24 13:10:00,58.1,58.1,58.06,58.06,154300.0,42.6957,42.6957,42.6663,42.6663,154300.0
2014-02-24 13:20:00,58.06,58.12,58.06,58.08,107900.0,42.6663,42.7104,42.6663,42.681,107900.0
2014-02-24 13:30:00,58.08,58.12,58.06,58.09,156200.0,42.681,42.7104,42.6663,42.6884,156200.0
2014-02-24 13:40:00,58.08,58.12,58.07,58.08,172500.0,42.681,42.7104,42.6737,42.681,172500.0
2014-02-24 13:50:00,58.09,58.11,58.06,58.07,151700.0,42.6884,42.7031,42.6663,42.6737,151700.0
2014-02-24 14:00:00,58.07,58.11,58.02,58.07,399800.0,42.6737,42.7031,42.6369,42.6737,399800.0
2014-02-24 14:10:00,58.06,58.09,58.04,58.06,112800.0,42.6663,42.6884,42.6516,42.6663,112800.0
2014-02-24 14:20:00,58.06,58.08,58.02,58.05,179200.0,42.6663,42.681,42.6369,42.659,179200.0
2014-02-24 14:30:00,58.06,58.15,58.06,58.15,276400.0,42.6663,42.7325,42.6663,42.7325,276400.0
2014-02-24 14:40:00,58.15,58.23,58.14,58.14,408900.0,42.7325,42.7913,42.7251,42.7251,408900.0
2014-02-24 14:50:00,58.13,58.2,58.13,58.17,286200.0,42.7178,42.7692,42.7178,42.7472,286200.0
2014-02-24 15:00:00,58.17,58.2,58.11,58.14,278600.0,42.7472,42.7692,42.7031,42.7251,278600.0
2014-02-24 15:10:00,58.13,58.14,58.05,58.14,345700.0,42.7178,42.7251,42.659,42.7251,345700.0
2014-02-24 15:20:00,58.14,58.14,58.02,58.02,274800.0,42.7251,42.7251,42.6369,42.6369,274800.0
2014-02-24 15:30:00,58.03,58.14,57.98,58.09,437300.0,42.6443,42.7251,42.6075,42.6884,437300.0
2014-02-24 15:40:00,58.1,58.13,58.03,58.1,628300.0,42.6957,42.7178,42.6443,42.6957,628300.0
2014-02-24 15:50:00,58.1,58.13,58.02,58.03,1322000.0,42.6957,42.7178,42.6369,42.6443,1322000.0
2014-02-25 09:30:00,57.88,57.98,57.46,57.49,1025100.0,42.5341,42.6075,42.2254,42.2475,1025100.0
2014-02-25 09:40:00,57.49,57.53,57.31,57.32,731800.0,42.2475,42.2769,42.1152,42.1225,731800.0
2014-02-25 09:50:00,57.32,57.38,57.23,57.35,624300.0,42.1225,42.1666,42.0564,42.1446,624300.0
2014-02-25 10:00:00,57.36,57.38,57.26,57.35,562500.0,42.1519,42.1666,42.0784,42.1446,562500.0
2014-02-25 10:10:00,57.36,57.56,57.36,57.56,472500.0,42.1519,42.2989,42.1519,42.2989,472500.0
2014-02-25 10:20:00,57.57,57.66,57.4,57.41,399400.0,42.3062,42.3724,42.1813,42.1887,399400.0
2014-02-25 10:30:00,57.41,57.52,57.37,57.45,387100.0,42.1887,42.2695,42.1593,42.2181,387100.0
2014-02-25 10:40:00,57.45,57.45,57.35,57.44,362300.0,42.2181,42.2181,42.1446,42.2107,362300.0
2014-02-25 10:50:00,57.44,57.64,57.43,57.63,404500.0,42.2107,42.3577,42.2034,42.3503,404500.0
2014-02-25 11:00:00,57.64,57.65,57.54,57.61,287700.0,42.3577,42.365,42.2842,42.3356,287700.0
2014-02-25 11:10:00,57.61,57.76,57.61,57.74,308900.0,42.3356,42.4459,42.3356,42.4312,308900.0
2014-02-25 11:20:00,57.74,57.76,57.64,57.76,453200.0,42.4312,42.4459,42.3577,42.4459,453200.0
2014-02-25 11:30:00,57.76,57.8,57.64,57.64,237000.0,42.4459,42.4753,42.3577,42.3577,237000.0
2014-02-25 11:40:00,57.64,57.68,57.6,57.64,245100.0,42.3577,42.3871,42.3283,42.3577,245100.0
2014-02-25 11:50:00,57.63,57.64,57.45,57.47,263900.0,42.3503,42.3577,42.2181,42.2328,263900.0
2014-02-25 12:00:00,57.47,57.55,57.46,57.54,190000.0,42.2328,42.2916,42.2254,42.2842,190000.0
2014-02-25 12:10:00,57.54,57.55,57.49,57.51,91700.0,42.2842,42.2916,42.2475,42.2622,91700.0
2014-02-25 12:20:00,57.5,57.53,57.47,57.49,213800.0,42.2548,42.2769,42.2328,42.2475,213800.0
2014-02-25 12:30:00,57.49,57.54,57.49,57.53,123200.0,42.2475,42.2842,42.2475,42.2769,123200.0
2014-02-25 12:40:00,57.53,57.56,57.47,57.52,184200.0,42.2769,42.2989,42.2328,42.2695,184200.0
2014-02-25 12:50:00,57.51,57.57,57.51,57.55,83600.0,42.2622,42.3062,42.2622,42.2916,83600.0
2014-02-25 13:00:00,57.55,57.6,57.51,57.6,139300.0,42.2916,42.3283,42.2622,42.3283,139300.0
2014-02-25 13:10:00,57.59,57.59,57.53,57.54,143000.0,42.3209,42.3209,42.2769,42.2842,143000.0
2014-02-25 13:20:00,57.55,57.57,57.53,57.53,80800.0,42.2916,42.3062,42.2769,42.2769,80800.0
2014-02-25 13:30:00,57.54,57.61,57.54,57.56,165600.0,42.2842,42.3356,42.2842,42.2989,165600.0
2014-02-25 13:40:00,57.56,57.57,57.42,57.43,201100.0,42.2989,42.3062,42.196,42.2034,201100.0
2014-02-25 13:50:00,57.43,57.47,57.41,57.44,153500.0,42.2034,42.2328,42.1887,42.2107,153500.0
2014-02-25 14:00:00,57.44,57.48,57.28,57.4,264900.0,42.2107,42.2401,42.0931,42.1813,264900.0
2014-02-25 14:10:00,57.39,57.41,57.32,57.4,191700.0,42.174,42.1887,42.1225,42.1813,191700.0
2014-02-25 14:20:00,57.41,57.43,57.29,57.4,447700.0,42.1887,42.2034,42.1005,42.1813,447700.0
2014-02-25 14:30:00,57.4,57.43,57.19,57.2,467500.0,42.1813,42.2034,42.027,42.0343,467500.0
2014-02-25 14:40:00,57.21,57.26,57.17,57.18,403400.0,42.0417,42.0784,42.0123,42.0197,403400.0
2014-02-25 14:50:00,57.19,57.21,57.11,57.17,575400.0,42.027,42.0417,41.9682,42.0123,575400.0
2014-02-25 15:00:00,57.18,57.21,57.14,57.14,248500.0,42.0197,42.0417,41.9903,41.9903,248500.0
2014-02-25 15:10:00,57.15,57.15,57.02,57.11,374300.0,41.9976,41.9976,41.9021,41.9682,374300.0
2014-02-25 15:20:00,57.1,57.13,57.01,57.04,483800.0,41.9609,41.9829,41.8947,41.9168,483800.0
2014-02-25 15:30:00,57.04,57.1,56.99,57.05,865800.0,41.9168,41.9609,41.88,41.9241,865800.0
2014-02-25 15:40:00,57.05,57.05,56.92,57.0,1021400.0,41.9241,41.9241,41.8286,41.8874,1021400.0
2014-02-25 15:50:00,57.0,57.06,56.98,57.04,1755800.0,41.8874,41.9315,41.8727,41.9168,1755800.0
2014-02-26 09:30:00,57.43,57.44,56.88,56.93,1325700.0,42.2034,42.2107,41.7992,41.8359,1325700.0
2014-02-26 09:40:00,56.95,56.95,56.51,56.7,1194900.0,41.8506,41.8506,41.5273,41.6669,1194900.0
2014-02-26 09:50:00,56.71,56.71,56.22,56.27,1129100.0,41.6743,41.6743,41.3142,41.3509,1129100.0
2014-02-26 10:00:00,56.26,56.65,56.25,56.47,1126600.0,41.3436,41.6302,41.3362,41.4979,1126600.0
2014-02-26 10:10:00,56.48,56.58,56.39,56.44,586700.0,41.5052,41.5787,41.4391,41.4758,586700.0
2014-02-26 10:20:00,56.44,56.72,56.43,56.65,444400.0,41.4758,41.6816,41.4685,41.6302,444400.0
2014-02-26 10:30:00,56.64,56.74,56.63,56.65,758800.0,41.6228,41.6963,41.6155,41.6302,758800.0
2014-02-26 10:40:00,56.65,56.72,56.63,56.64,409200.0,41.6302,41.6816,41.6155,41.6228,409200.0
2014-02-26 10:50:00,56.64,56.72,56.64,56.69,341100.0,41.6228,41.6816,41.6228,41.6596,341100.0
2014-02-26 11:00:00,56.69,56.75,56.68,56.71,300900.0,41.6596,41.7037,41.6522,41.6743,300900.0
2014-02-26 11:10:00,56.71,56.92,56.7,56.91,276900.0,41.6743,41.8286,41.6669,41.8212,276900.0
2014-02-26 11:20:00,56.91,57.02,56.87,57.02,664400.0,41.8212,41.9021,41.7918,41.9021,664400.0
2014-02-26 11:30:00,57.03,57.06,56.91,56.93,545300.0,41.9094,41.9315,41.8212,41.8359,545300.0
2014-02-26 11:40:00,56.93,56.93,56.72,56.73,350500.0,41.8359,41.8359,41.6816,41.689,350500.0
2014-02-26 11:50:00,56.73,56.85,56.73,56.79,326200.0,41.689,41.7771,41.689,41.7331,326200.0
2014-02-26 12:00:00,56.78,56.93,56.76,56.8,414300.0,41.7257,41.8359,41.711,41.7404,414300.0
2014-02-26 12:10:00,56.81,56.97,56.81,56.95,494500.0,41.7477,41.8653,41.7477,41.8506,494500.0
2014-02-26 12:20:00,56.96,57.02,56.89,56.94,521300.0,41.858,41.9021,41.8065,41.8433,521300.0
2014-02-26 12:30:00,56.94,56.97,56.92,56.92,246900.0,41.8433,41.8653,41.8286,41.8286,246900.0
2014-02-26 12:40:00,56.92,56.98,56.85,56.86,368900.0,41.8286,41.8727,41.7771,41.7845,368900.0
2014-02-26 12:50:00,56.86,56.87,56.73,56.74,428800.0,41.7845,41.7918,41.689,41.6963,428800.0
2014-02-26 13:00:00,56.74,56.86,56.67,56.78,451500.0,41.6963,41.7845,41.6449,41.7257,451500.0
2014-02-26 13:10:00,56.77,56.84,56.74,56.8,284600.0,41.7184,41.7698,41.6963,41.7404,284600.0
2014-02-26 13:20:00,56.8,56.88,56.79,56.86,280400.0,41.7404,41.7992,41.7331,41.7845,280400.0
2014-02-26 13:30:00,56.87,56.87,56.79,56.84,249200.0,41.7918,41.7918,41.7331,41.7698,249200.0
2014-02-26 13:40:00,56.84,56.91,56.78,56.8,504400.0,41.7698,41.8212,41.7257,41.7404,504400.0
2014-02-26 13:50:00,56.79,56.81,56.7,56.74,368800.0,41.7331,41.7477,41.6669,41.6963,368800.0
2014-02-26 14:00:00,56.74,56.8,56.59,56.6,355500.0,41.6963,41.7404,41.5861,41.5934,355500.0
2014-02-26 14:10:00,56.6,56.68,56.58,56.65,399400.0,41.5934,41.6522,41.5787,41.6302,399400.0
2014-02-26 14:20:00,56.64,56.75,56.57,56.63,582200.0,41.6228,41.7037,41.5714,41.6155,582200.0
2014-02-26 14:30:00,56.63,56.63,56.55,56.59,604400.0,41.6155,41.6155,41.5567,41.5861,604400.0
2014-02-26 14:40:00,56.59,56.68,56.57,56.58,460100.0,41.5861,41.6522,41.5714,41.5787,460100.0
2014-02-26 14:50:00,56.57,56.61,56.5,56.61,557300.0,41.5714,41.6008,41.5199,41.6008,557300.0
2014-02-26 15:00:00,56.61,56.67,56.55,56.59,467800.0,41.6008,41.6449,41.5567,41.5861,467800.0
2014-02-26 15:10:00,56.59,56.67,56.52,56.6,437200.0,41.5861,41.6449,41.5346,41.5934,437200.0
2014-02-26 15:20:00,56.62,56.7,56.59,56.63,437700.0,41.6081,41.6669,41.5861,41.6155,437700.0
2014-02-26 15:30:00,56.64,56.75,56.63,56.71,513600.0,41.6228,41.7037,41.6155,41.6743,513600.0
2014-02-26 15:40:00,56.71,56.77,56.65,56.67,684500.0,41.6743,41.7184,41.6302,41.6449,684500.0
2014-02-26 15:50:00,56.67,56.78,56.65,56.74,1231500.0,41.6449,41.7257,41.6302,41.6963,1231500.0
2014-02-27 09:30:00,56.78,56.89,56.56,56.61,704500.0,41.7257,41.8065,41.564,41.6008,704500.0
2014-02-27 09:40:00,56.62,56.63,56.41,56.45,429200.0,41.6081,41.6155,41.4538,41.4832,429200.0
2014-02-27 09:50:00,56.45,56.45,56.33,56.41,360600.0,41.4832,41.4832,41.395,41.4538,360600.0
2014-02-27 10:00:00,56.42,56.54,56.28,56.28,444100.0,41.4612,41.5493,41.3583,41.3583,444100.0
2014-02-27 10:10:00,56.29,56.29,56.14,56.24,978700.0,41.3656,41.3656,41.2554,41.3289,978700.0
2014-02-27 10:20:00,56.25,56.26,56.15,56.18,665700.0,41.3362,41.3436,41.2627,41.2848,665700.0
2014-02-27 10:30:00,56.18,56.36,56.17,56.3,462100.0,41.2848,41.4171,41.2774,41.373,462100.0
2014-02-27 10:40:00,56.31,56.43,56.28,56.41,335400.0,41.3803,41.4685,41.3583,41.4538,335400.0
2014-02-27 10:50:00,56.4,56.54,56.39,56.43,505900.0,41.4465,41.5493,41.4391,41.4685,505900.0
2014-02-27 11:00:00,56.43,56.55,56.4,56.55,446100.0,41.4685,41.5567,41.4465,41.5567,446100.0
2014-02-27 11:10:00,56.56,56.69,56.56,56.63,285400.0,41.564,41.6596,41.564,41.6155,285400.0
2014-02-27 11:20:00,56.63,56.7,56.63,56.66,280900.0,41.6155,41.6669,41.6155,41.6375,280900.0
2014-02-27 11:30:00,56.66,56.68,56.58,56.64,287800.0,41.6375,41.6522,41.5787,41.6228,287800.0
2014-02-27 11:40:00,56.64,56.67,56.57,56.61,218300.0,41.6228,41.6449,41.5714,41.6008,218300.0
2014-02-27 11:50:00,56.61,56.63,56.51,56.57,163100.0,41.6008,41.6155,41.5273,41.5714,163100.0
2014-02-27 12:00:00,56.57,56.6,56.47,56.5,197000.0,41.5714,41.5934,41.4979,41.5199,197000.0
2014-02-27 12:10:00,56.51,56.62,56.5,56.6,146900.0,41.5273,41.6081,41.5199,41.5934,146900.0
2014-02-27 12:20:00,56.6,56.64,56.54,56.6,164500.0,41.5934,41.6228,41.5493,41.5934,164500.0
2014-02-27 12:30:00,56.6,56.61,56.48,56.51,162200.0,41.5934,41.6008,41.5052,41.5273,162200.0
2014-02-27 12:40:00,56.52,56.55,56.46,56.5,196400.0,41.5346,41.5567,41.4905,41.5199,196400.0
2014-02-27 12:50:00,56.5,56.5,56.4,56.43,200700.0,41.5199,41.5199,41.4465,41.4685,200700.0
2014-02-27 13:00:00,56.42,56.49,56.41,56.47,261700.0,41.4612,41.5126,41.4538,41.4979,261700.0
2014-02-27 13:10:00,56.46,56.49,56.44,56.46,109200.0,41.4905,41.5126,41.4758,41.4905,109200.0
2014-02-27 13:20:00,56.45,56.61,56.42,56.59,375700.0,41.4832,41.6008,41.4612,41.5861,375700.0
2014-02-27 13:30:00,56.59,56.7,56.57,56.7,476200.0,41.5861,41.6669,41.5714,41.6669,476200.0
2014-02-27 13:40:00,56.7,56.74,56.68,56.71,300100.0,41.6669,41.6963,41.6522,41.6743,300100.0
2014-02-27 13:50:00,56.71,56.72,56.67,56.68,266100.0,41.6743,41.6816,41.6449,41.6522,266100.0
2014-02-27 14:00:00,56.68,56.71,56.65,56.71,221700.0,41.6522,41.6743,41.6302,41.6743,221700.0
2014-02-27 14:10:00,56.71,56.74,56.7,56.7,172300.0,41.6743,41.6963,41.6669,41.6669,172300.0
2014-02-27 14:20:00,56.7,56.71,56.57,56.59,205000.0,41.6669,41.6743,41.5714,41.5861,205000.0
2014-02-27 14:30:00,56.58,56.71,56.58,56.67,242600.0,41.5787,41.6743,41.5787,41.6449,242600.0
2014-02-27 14:40:00,56.67,56.72,56.64,56.67,231300.0,41.6449,41.6816,41.6228,41.6449,231300.0
2014-02-27 14:50:00,56.67,56.68,56.61,56.62,244200.0,41.6449,41.6522,41.6008,41.6081,244200.0
2014-02-27 15:00:00,56.61,56.67,56.55,56.66,285400.0,41.6008,41.6449,41.5567,41.6375,285400.0
2014-02-27 15:10:00,56.65,56.66,56.6,56.61,209000.0,41.6302,41.6375,41.5934,41.6008,209000.0
2014-02-27 15:20:00,56.62,56.64,56.55,56.59,306100.0,41.6081,41.6228,41.5567,41.5861,306100.0
2014-02-27 15:30:00,56.6,56.65,56.57,56.6,386600.0,41.5934,41.6302,41.5714,41.5934,386600.0
2014-02-27 15:40:00,56.6,56.61,56.46,56.5,481000.0,41.5934,41.6008,41.4905,41.5199,481000.0
2014-02-27 15:50:00,56.5,56.68,56.48,56.66,1351100.0,41.5199,41.6522,41.5052,41.6375,1351100.0
2014-02-28 09:30:00,56.63,56.65,56.39,56.51,582900.0,41.6155,41.6302,41.4391,41.5273,582900.0
2014-02-28 09:40:00,56.5,56.79,56.5,56.77,506500.0,41.5199,41.7331,41.5199,41.7184,506500.0
2014-02-28 09:50:00,56.78,56.92,56.7,56.91,539800.0,41.7257,41.8286,41.6669,41.8212,539800.0
2014-02-28 10:00:00,56.9,57.04,56.88,56.88,451600.0,41.8139,41.9168,41.7992,41.7992,451600.0
2014-02-28 10:10:00,56.89,56.98,56.82,56.87,347600.0,41.8065,41.8727,41.7551,41.7918,347600.0
2014-02-28 10:20:00,56.88,56.98,56.85,56.96,239300.0,41.7992,41.8727,41.7771,41.858,239300.0
2014-02-28 10:30:00,56.97,56.99,56.9,56.91,261300.0,41.8653,41.88,41.8139,41.8212,261300.0
2014-02-28 10:40:00,56.9,56.96,56.87,56.91,300200.0,41.8139,41.858,41.7918,41.8212,300200.0
2014-02-28 10:50:00,56.92,56.96,56.9,56.94,232400.0,41.8286,41.858,41.8139,41.8433,232400.0
2014-02-28 11:00:00,56.95,56.97,56.83,56.89,217900.0,41.8506,41.8653,41.7624,41.8065,217900.0
2014-02-28 11:10:00,56.89,56.9,56.78,56.78,197700.0,41.8065,41.8139,41.7257,41.7257,197700.0
2014-02-28 11:20:00,56.79,56.88,56.75,56.88,166000.0,41.7331,41.7992,41.7037,41.7992,166000.0
2014-02-28 11:30:00,56.88,57.04,56.88,57.0,600400.0,41.7992,41.9168,41.7992,41.8874,600400.0
2014-02-28 11:40:00,57.01,57.09,57.0,57.08,205900.0,41.8947,41.9535,41.8874,41.9462,205900.0
2014-02-28 11:50:00,57.08,57.19,57.03,57.18,484300.0,41.9462,42.027,41.9094,42.0197,484300.0
2014-02-28 12:00:00,57.18,57.19,57.1,57.18,178200.0,42.0197,42.027,41.9609,42.0197,178200.0
2014-02-28 12:10:00,57.19,57.34,57.19,57.33,498700.0,42.027,42.1372,42.027,42.1299,498700.0
2014-02-28 12:20:00,57.33,57.44,57.33,57.38,384800.0,42.1299,42.2107,42.1299,42.1666,384800.0
2014-02-28 12:30:00,57.38,57.38,57.28,57.29,179100.0,42.1666,42.1666,42.0931,42.1005,179100.0
2014-02-28 12:40:00,57.29,57.32,57.23,57.29,163000.0,42.1005,42.1225,42.0564,42.1005,163000.0
2014-02-28 12:50:00,57.28,57.32,57.23,57.26,136400.0,42.0931,42.1225,42.0564,42.0784,136400.0
2014-02-28 13:00:00,57.25,57.27,57.2,57.23,146300.0,42.0711,42.0858,42.0343,42.0564,146300.0
2014-02-28 13:10:00,57.23,57.27,57.18,57.27,202200.0,42.0564,42.0858,42.0197,42.0858,202200.0
2014-02-28 13:20:00,57.27,57.37,57.25,57.36,367900.0,42.0858,42.1593,42.0711,42.1519,367900.0
2014-02-28 13:30:00,57.36,57.43,57.35,57.4,307500.0,42.1519,42.2034,42.1446,42.1813,307500.0
2014-02-28 13:40:00,57.4,57.45,57.17,57.22,526900.0,42.1813,42.2181,42.0123,42.049,526900.0
2014-02-28 13:50:00,57.22,57.3,57.19,57.23,238600.0,42.049,42.1078,42.027,42.0564,238600.0
2014-02-28 14:00:00,57.23,57.24,57.14,57.17,358600.0,42.0564,42.0637,41.9903,42.0123,358600.0
2014-02-28 14:10:00,57.17,57.21,57.12,57.18,228800.0,42.0123,42.0417,41.9756,42.0197,228800.0
2014-02-28 14:20:00,57.18,57.19,57.12,57.16,173700.0,42.0197,42.027,41.9756,42.005,173700.0
2014-02-28 14:30:00,57.15,57.18,57.04,57.05,305700.0,41.9976,42.0197,41.9168,41.9241,305700.0
2014-02-28 14:40:00,57.06,57.08,56.89,56.92,384000.0,41.9315,41.9462,41.8065,41.8286,384000.0
2014-02-28 14:50:00,56.91,56.96,56.83,56.87,370100.0,41.8212,41.858,41.7624,41.7918,370100.0
2014-02-28 15:00:00,56.87,56.89,56.54,56.57,958200.0,41.7918,41.8065,41.5493,41.5714,958200.0
2014-02-28 15:10:00,56.57,56.66,56.48,56.61,939300.0,41.5714,41.6375,41.5052,41.6008,939300.0
2014-02-28 15:20:00,56.61,56.72,56.57,56.71,561100.0,41.6008,41.6816,41.5714,41.6743,561100.0
2014-02-28 15:30:00,56.71,56.86,56.71,56.8,493500.0,41.6743,41.7845,41.6743,41.7404,493500.0
2014-02-28 15:40:00,56.8,56.97,56.74,56.76,781000.0,41.7404,41.8653,41.6963,41.711,781000.0
2014-02-28 15:50:00,56.76,56.9,56.76,56.84,1216500.0,41.711,41.8139,41.711,41.7698,1216500.0
2014-03-03 09:30:00,56.3,56.42,56.15,56.25,1382200.0,41.373,41.4612,41.2627,41.3362,1382200.0
2014-03-03 09:40:00,56.25,56.26,56.11,56.19,927400.0,41.3362,41.3436,41.2333,41.2921,927400.0
2014-03-03 09:50:00,56.19,56.37,56.15,56.25,653800.0,41.2921,41.4244,41.2627,41.3362,653800.0
2014-03-03 10:00:00,56.26,56.34,56.19,56.19,659600.0,41.3436,41.4024,41.2921,41.2921,659600.0
2014-03-03 10:10:00,56.2,56.22,56.05,56.06,556300.0,41.2995,41.3142,41.1893,41.1966,556300.0
2014-03-03 10:20:00,56.07,56.21,56.02,56.18,569800.0,41.2039,41.3068,41.1672,41.2848,569800.0
2014-03-03 10:30:00,56.18,56.26,56.16,56.16,376100.0,41.2848,41.3436,41.2701,41.2701,376100.0
2014-03-03 10:40:00,56.16,56.23,56.15,56.19,392500.0,41.2701,41.3215,41.2627,41.2921,392500.0
2014-03-03 10:50:00,56.2,56.29,56.19,56.27,288700.0,41.2995,41.3656,41.2921,41.3509,288700.0
2014-03-03 11:00:00,56.27,56.28,56.01,56.01,434800.0,41.3509,41.3583,41.1599,41.1599,434800.0
2014-03-03 11:10:00,56.02,56.06,55.96,56.06,365000.0,41.1672,41.1966,41.1231,41.1966,365000.0
2014-03-03 11:20:00,56.06,56.12,55.87,55.88,509200.0,41.1966,41.2407,41.057,41.0643,509200.0
2014-03-03 11:30:00,55.88,55.98,55.86,55.94,340900.0,41.0643,41.1378,41.0496,41.1084,340900.0
2014-03-03 11:40:00,55.94,55.99,55.74,55.79,573100.0,41.1084,41.1452,40.9614,40.9982,573100.0
2014-03-03 11:50:00,55.79,55.85,55.74,55.77,435200.0,40.9982,41.0423,40.9614,40.9835,435200.0
2014-03-03 12:00:00,55.77,55.87,55.69,55.78,622200.0,40.9835,41.057,40.9247,40.9908,622200.0
2014-03-03 12:10:00,55.79,56.0,55.72,55.9,553900.0,40.9982,41.1525,40.9467,41.079,553900.0
2014-03-03 12:20:00,55.9,55.98,55.89,55.89,242100.0,41.079,41.1378,41.0717,41.0717,242100.0
2014-03-03 12:30:00,55.89,55.98,55.87,55.9,199600.0,41.0717,41.1378,41.057,41.079,199600.0
2014-03-03 12:40:00,55.9,55.93,55.86,55.91,133700.0,41.079,41.1011,41.0496,41.0864,133700.0
2014-03-03 12:50:00,55.9,55.93,55.82,55.92,145900.0,41.079,41.1011,41.0202,41.0937,145900.0
2014-03-03 13:00:00,55.91,56.01,55.91,55.98,179700.0,41.0864,41.1599,41.0864,41.1378,179700.0
2014-03-03 13:10:00,55.99,56.01,55.94,56.01,175800.0,41.1452,41.1599,41.1084,41.1599,175800.0
2014-03-03 13:20:00,56.01,56.04,55.95,55.99,217700.0,41.1599,41.1819,41.1158,41.1452,217700.0
2014-03-03 13:30:00,55.99,56.01,55.91,56.0,211700.0,41.1452,41.1599,41.0864,41.1525,211700.0
2014-03-03 13:40:00,56.0,56.04,55.97,56.03,177900.0,41.1525,41.1819,41.1305,41.1746,177900.0
2014-03-03 13:50:00,56.03,56.19,56.02,56.12,284300.0,41.1746,41.2921,41.1672,41.2407,284300.0
2014-03-03 14:00:00,56.12,56.16,56.08,56.11,201900.0,41.2407,41.2701,41.2113,41.2333,201900.0
2014-03-03 14:10:00,56.11,56.17,56.07,56.08,277000.0,41.2333,41.2774,41.2039,41.2113,277000.0
2014-03-03 14:20:00,56.08,56.12,56.02,56.03,332400.0,41.2113,41.2407,41.1672,41.1746,332400.0
2014-03-03 14:30:00,56.04,56.05,55.98,56.01,211700.0,41.1819,41.1893,41.1378,41.1599,211700.0
2014-03-03 14:40:00,56.01,56.07,56.0,56.05,389600.0,41.1599,41.2039,41.1525,41.1893,389600.0
2014-03-03 14:50:00,56.05,56.06,55.99,56.02,265600.0,41.1893,41.1966,41.1452,41.1672,265600.0
2014-03-03 15:00:00,56.02,56.05,55.99,56.02,469700.0,41.1672,41.1893,41.1452,41.1672,469700.0
2014-03-03 15:10:00,56.03,56.04,55.91,55.98,335200.0,41.1746,41.1819,41.0864,41.1378,335200.0
2014-03-03 15:20:00,55.97,56.0,55.88,55.99,377800.0,41.1305,41.1525,41.0643,41.1452,377800.0
2014-03-03 15:30:00,55.99,56.06,55.95,56.03,509700.0,41.1452,41.1966,41.1158,41.1746,509700.0
2014-03-03 15:40:00,56.02,56.19,55.99,56.09,924800.0,41.1672,41.2921,41.1452,41.2186,924800.0
2014-03-03 15:50:00,56.09,56.21,56.07,56.19,1220400.0,41.2186,41.3068,41.2039,41.2921,1220400.0
2014-03-04 09:30:00,56.87,56.98,56.72,56.75,701200.0,41.7918,41.8727,41.6816,41.7037,701200.0
2014-03-04 09:40:00,56.75,56.8,56.7,56.77,606200.0,41.7037,41.7404,41.6669,41.7184,606200.0
2014-03-04 09:50:00,56.77,56.88,56.73,56.82,566900.0,41.7184,41.7992,41.689,41.7551,566900.0
2014-03-04 10:00:00,56.82,56.88,56.69,56.73,355700.0,41.7551,41.7992,41.6596,41.689,355700.0
2014-03-04 10:10:00,56.73,56.88,56.64,56.88,571500.0,41.689,41.7992,41.6228,41.7992,571500.0
2014-03-04 10:20:00,56.88,56.93,56.83,56.85,494300.0,41.7992,41.8359,41.7624,41.7771,494300.0
2014-03-04 10:30:00,56.85,56.89,56.82,56.88,277700.0,41.7771,41.8065,41.7551,41.7992,277700.0
2014-03-04 10:40:00,56.88,56.9,56.78,56.78,288100.0,41.7992,41.8139,41.7257,41.7257,288100.0
2014-03-04 10:50:00,56.79,56.79,56.75,56.78,275100.0,41.7331,41.7331,41.7037,41.7257,275100.0
2014-03-04 11:00:00,56.78,56.84,56.77,56.84,196800.0,41.7257,41.7698,41.7184,41.7698,196800.0
2014-03-04 11:10:00,56.84,56.86,56.79,56.82,146900.0,41.7698,41.7845,41.7331,41.7551,146900.0
2014-03-04 11:20:00,56.82,56.86,56.79,56.8,170300.0,41.7551,41.7845,41.7331,41.7404,170300.0
2014-03-04 11:30:00,56.8,56.87,56.77,56.81,209900.0,41.7404,41.7918,41.7184,41.7477,209900.0
2014-03-04 11:40:00,56.81,56.87,56.77,56.85,456300.0,41.7477,41.7918,41.7184,41.7771,456300.0
2014-03-04 11:50:00,56.85,56.98,56.85,56.97,335200.0,41.7771,41.8727,41.7771,41.8653,335200.0
2014-03-04 12:00:00,56.96,56.99,56.89,56.92,263600.0,41.858,41.88,41.8065,41.8286,263600.0
2014-03-04 12:10:00,56.92,57.0,56.91,57.0,182200.0,41.8286,41.8874,41.8212,41.8874,182200.0
2014-03-04 12:20:00,57.0,57.16,56.99,57.1,613600.0,41.8874,42.005,41.88,41.9609,613600.0
2014-03-04 12:30:00,57.1,57.14,57.03,57.13,246800.0,41.9609,41.9903,41.9094,41.9829,246800.0
2014-03-04 12:40:00,57.14,57.19,57.08,57.18,267500.0,41.9903,42.027,41.9462,42.0197,267500.0
2014-03-04 12:50:00,57.19,57.22,57.11,57.14,289000.0,42.027,42.049,41.9682,41.9903,289000.0
2014-03-04 13:00:00,57.15,57.19,57.12,57.17,208300.0,41.9976,42.027,41.9756,42.0123,208300.0
2014-03-04 13:10:00,57.16,57.2,57.15,57.16,239000.0,42.005,42.0343,41.9976,42.005,239000.0
2014-03-04 13:20:00,57.15,57.17,57.11,57.13,175400.0,41.9976,42.0123,41.9682,41.9829,175400.0
2014-03-04 13:30:00,57.12,57.14,57.1,57.12,169700.0,41.9756,41.9903,41.9609,41.9756,169700.0
2014-03-04 13:40:00,57.12,57.18,57.06,57.06,371400.0,41.9756,42.0197,41.9315,41.9315,371400.0
2014-03-04 13:50:00,57.05,57.12,56.99,57.09,413000.0,41.9241,41.9756,41.88,41.9535,413000.0
2014-03-04 14:00:00,57.09,57.11,57.02,57.11,333200.0,41.9535,41.9682,41.9021,41.9682,333200.0
2014-03-04 14:10:00,57.12,57.12,57.04,57.04,214500.0,41.9756,41.9756,41.9168,41.9168,214500.0
2014-03-04 14:20:00,57.03,57.06,56.98,57.01,348000.0,41.9094,41.9315,41.8727,41.8947,348000.0
2014-03-04 14:30:00,57.01,57.08,56.96,57.02,202800.0,41.8947,41.9462,41.858,41.9021,202800.0
2014-03-04 14:40:00,57.02,57.12,57.02,57.12,207200.0,41.9021,41.9756,41.9021,41.9756,207200.0
2014-03-04 14:50:00,57.12,57.24,57.11,57.17,303300.0,41.9756,42.0637,41.9682,42.0123,303300.0
2014-03-04 15:00:00,57.17,57.25,57.16,57.21,408200.0,42.0123,42.0711,42.005,42.0417,408200.0
2014-03-04 15:10:00,57.22,57.35,57.21,57.35,555000.0,42.049,42.1446,42.0417,42.1446,555000.0
2014-03-04 15:20:00,57.36,57.36,57.24,57.3,542500.0,42.1519,42.1519,42.0637,42.1078,542500.0
2014-03-04 15:30:00,57.3,57.35,57.25,57.29,594000.0,42.1078,42.1446,42.0711,42.1005,594000.0
2014-03-04 15:40:00,57.28,57.33,57.23,57.25,921300.0,42.0931,42.1299,42.0564,42.0711,921300.0
2014-03-04 15:50:00,57.24,57.26,57.19,57.24,1282500.0,42.0637,42.0784,42.027,42.0637,1282500.0
2014-03-05 09:30:00,57.48,57.76,57.36,57.76,1046500.0,42.2401,42.4459,42.1519,42.4459,1046500.0
2014-03-05 09:40:00,57.76,57.76,57.58,57.64,682500.0,42.4459,42.4459,42.3136,42.3577,682500.0
2014-03-05 09:50:00,57.65,57.77,57.65,57.72,699900.0,42.365,42.4532,42.365,42.4165,699900.0
2014-03-05 10:00:00,57.72,57.94,57.71,57.94,645700.0,42.4165,42.5781,42.4091,42.5781,645700.0
2014-03-05 10:10:00,57.94,58.02,57.88,57.98,868300.0,42.5781,42.6369,42.5341,42.6075,868300.0
2014-03-05 10:20:00,57.97,57.97,57.87,57.93,404100.0,42.6002,42.6002,42.5267,42.5708,404100.0
2014-03-05 10:30:00,57.93,58.05,57.91,58.03,506700.0,42.5708,42.659,42.5561,42.6443,506700.0
2014-03-05 10:40:00,58.04,58.12,57.98,57.99,506600.0,42.6516,42.7104,42.6075,42.6149,506600.0
2014-03-05 10:50:00,58.0,58.13,57.97,58.09,399300.0,42.6222,42.7178,42.6002,42.6884,399300.0
2014-03-05 11:00:00,58.1,58.25,58.1,58.21,460000.0,42.6957,42.806,42.6957,42.7766,460000.0
2014-03-05 11:10:00,58.21,58.21,58.12,58.12,306000.0,42.7766,42.7766,42.7104,42.7104,306000.0
2014-03-05 11:20:00,58.13,58.15,57.97,58.0,340300.0,42.7178,42.7325,42.6002,42.6222,340300.0
2014-03-05 11:30:00,58.01,58.13,57.97,58.13,349200.0,42.6296,42.7178,42.6002,42.7178,349200.0
2014-03-05 11:40:00,58.13,58.14,58.03,58.07,195900.0,42.7178,42.7251,42.6443,42.6737,195900.0
2014-03-05 11:50:00,58.06,58.12,58.05,58.07,140800.0,42.6663,42.7104,42.659,42.6737,140800.0
2014-03-05 12:00:00,58.07,58.08,58.03,58.03,137500.0,42.6737,42.681,42.6443,42.6443,137500.0
2014-03-05 12:10:00,58.03,58.05,57.98,58.01,280000.0,42.6443,42.659,42.6075,42.6296,280000.0
2014-03-05 12:20:00,58.01,58.04,57.95,57.99,169600.0,42.6296,42.6516,42.5855,42.6149,169600.0
2014-03-05 12:30:00,57.98,58.0,57.97,57.97,117100.0,42.6075,42.6222,42.6002,42.6002,117100.0
2014-03-05 12:40:00,57.97,58.0,57.92,58.0,208000.0,42.6002,42.6222,42.5635,42.6222,208000.0
2014-03-05 12:50:00,57.99,58.14,57.92,57.98,1100200.0,42.6149,42.7251,42.5635,42.6075,1100200.0
2014-03-05 13:00:00,57.99,58.23,57.98,58.2,568100.0,42.6149,42.7913,42.6075,42.7692,568100.0
2014-03-05 13:10:00,58.21,58.29,58.2,58.24,210900.0,42.7766,42.8354,42.7692,42.7986,210900.0
2014-03-05 13:20:00,58.24,58.29,58.21,58.23,179300.0,42.7986,42.8354,42.7766,42.7913,179300.0
2014-03-05 13:30:00,58.22,58.24,58.15,58.24,395800.0,42.7839,42.7986,42.7325,42.7986,395800.0
2014-03-05 13:40:00,58.24,58.24,58.12,58.15,226900.0,42.7986,42.7986,42.7104,42.7325,226900.0
2014-03-05 13:50:00,58.15,58.18,58.13,58.15,269600.0,42.7325,42.7545,42.7178,42.7325,269600.0
2014-03-05 14:00:00,58.15,58.22,58.15,58.18,184300.0,42.7325,42.7839,42.7325,42.7545,184300.0
2014-03-05 14:10:00,58.19,58.22,58.12,58.13,181700.0,42.7619,42.7839,42.7104,42.7178,181700.0
2014-03-05 14:20:00,58.13,58.17,58.1,58.15,304900.0,42.7178,42.7472,42.6957,42.7325,304900.0
2014-03-05 14:30:00,58.14,58.21,58.13,58.16,169100.0,42.7251,42.7766,42.7178,42.7398,169100.0
2014-03-05 14:40:00,58.16,58.24,58.14,58.16,266700.0,42.7398,42.7986,42.7251,42.7398,266700.0
2014-03-05 14:50:00,58.16,58.21,58.14,58.18,259400.0,42.7398,42.7766,42.7251,42.7545,259400.0
2014-03-05 15:00:00,58.17,58.21,58.14,58.15,323400.0,42.7472,42.7766,42.7251,42.7325,323400.0
2014-03-05 15:10:00,58.15,58.18,58.14,58.14,186400.0,42.7325,42.7545,42.7251,42.7251,186400.0
2014-03-05 15:20:00,58.14,58.21,58.13,58.18,324400.0,42.7251,42.7766,42.7178,42.7545,324400.0
2014-03-05 15:30:00,58.17,58.18,58.08,58.11,481700.0,42.7472,42.7545,42.681,42.7031,481700.0
2014-03-05 15:40:00,58.11,58.18,58.07,58.16,772900.0,42.7031,42.7545,42.6737,42.7398,772900.0
2014-03-05 15:50:00,58.15,58.2,58.12,58.16,831400.0,42.7325,42.7692,42.7104,42.7398,831400.0
2014-03-06 09:30:00,58.51,58.84,58.4,58.83,1644400.0,42.997,43.2395,42.9162,43.2322,1644400.0
2014-03-06 09:40:00,58.83,59.07,58.83,58.98,1355500.0,43.2322,43.4085,43.2322,43.3424,1355500.0
2014-03-06 09:50:00,58.98,59.04,58.9,59.0,623100.0,43.3424,43.3865,43.2836,43.3571,623100.0
2014-03-06 10:00:00,58.98,59.03,58.95,59.03,606700.0,43.3424,43.3792,43.3204,43.3792,606700.0
2014-03-06 10:10:00,59.02,59.03,58.93,58.94,629600.0,43.3718,43.3792,43.3057,43.313,629600.0
2014-03-06 10:20:00,58.94,58.95,58.87,58.88,472300.0,43.313,43.3204,43.2616,43.2689,472300.0
2014-03-06 10:30:00,58.88,58.91,58.79,58.8,353700.0,43.2689,43.291,43.2028,43.2101,353700.0
2014-03-06 10:40:00,58.8,58.83,58.75,58.8,421400.0,43.2101,43.2322,43.1734,43.2101,421400.0
2014-03-06 10:50:00,58.81,58.89,58.8,58.86,242400.0,43.2175,43.2763,43.2101,43.2542,242400.0
2014-03-06 11:00:00,58.85,58.89,58.79,58.82,399700.0,43.2469,43.2763,43.2028,43.2248,399700.0
2014-03-06 11:10:00,58.82,58.86,58.75,58.76,278400.0,43.2248,43.2542,43.1734,43.1807,278400.0
2014-03-06 11:20:00,58.76,58.78,58.66,58.68,252100.0,43.1807,43.1954,43.1073,43.1219,252100.0
2014-03-06 11:30:00,58.68,58.72,58.66,58.69,215100.0,43.1219,43.1513,43.1073,43.1293,215100.0
2014-03-06 11:40:00,58.68,58.7,58.64,58.65,190200.0,43.1219,43.1366,43.0926,43.0999,190200.0
2014-03-06 11:50:00,58.64,58.7,58.62,58.69,270700.0,43.0926,43.1366,43.0779,43.1293,270700.0
2014-03-06 12:00:00,58.69,58.79,58.61,58.79,248000.0,43.1293,43.2028,43.0705,43.2028,248000.0
2014-03-06 12:10:00,58.79,58.83,58.77,58.83,182100.0,43.2028,43.2322,43.1881,43.2322,182100.0
2014-03-06 12:20:00,58.83,58.84,58.77,58.8,185300.0,43.2322,43.2395,43.1881,43.2101,185300.0
2014-03-06 12:30:00,58.79,58.84,58.79,58.84,120500.0,43.2028,43.2395,43.2028,43.2395,120500.0
2014-03-06 12:40:00,58.83,58.85,58.81,58.85,246600.0,43.2322,43.2469,43.2175,43.2469,246600.0
2014-03-06 12:50:00,58.85,58.87,58.83,58.84,168800.0,43.2469,43.2616,43.2322,43.2395,168800.0
2014-03-06 13:00:00,58.85,58.86,58.81,58.82,155700.0,43.2469,43.2542,43.2175,43.2248,155700.0
2014-03-06 13:10:00,58.81,58.87,58.75,58.85,253200.0,43.2175,43.2616,43.1734,43.2469,253200.0
2014-03-06 13:20:00,58.86,58.99,58.83,58.95,422300.0,43.2542,43.3498,43.2322,43.3204,422300.0
2014-03-06 13:30:00,58.96,58.99,58.93,58.95,245900.0,43.3277,43.3498,43.3057,43.3204,245900.0
2014-03-06 13:40:00,58.95,58.96,58.92,58.94,396000.0,43.3204,43.3277,43.2983,43.313,396000.0
2014-03-06 13:50:00,58.93,58.94,58.89,58.9,349400.0,43.3057,43.313,43.2763,43.2836,349400.0
2014-03-06 14:00:00,58.9,58.95,58.89,58.92,390200.0,43.2836,43.3204,43.2763,43.2983,390200.0
2014-03-06 14:10:00,58.92,58.96,58.88,58.91,369800.0,43.2983,43.3277,43.2689,43.291,369800.0
2014-03-06 14:20:00,58.9,59.0,58.9,58.99,323800.0,43.2836,43.3571,43.2836,43.3498,323800.0
2014-03-06 14:30:00,58.98,59.04,58.96,59.03,679900.0,43.3424,43.3865,43.3277,43.3792,679900.0
2014-03-06 14:40:00,59.04,59.09,58.98,58.99,375700.0,43.3865,43.4232,43.3424,43.3498,375700.0
2014-03-06 14:50:00,58.99,59.03,58.96,58.96,189900.0,43.3498,43.3792,43.3277,43.3277,189900.0
2014-03-06 15:00:00,58.97,59.0,58.96,59.0,275800.0,43.3351,43.3571,43.3277,43.3571,275800.0
2014-03-06 15:10:00,59.0,59.02,58.98,59.0,303700.0,43.3571,43.3718,43.3424,43.3571,303700.0
2014-03-06 15:20:00,58.99,59.04,58.97,59.04,356500.0,43.3498,43.3865,43.3351,43.3865,356500.0
2014-03-06 15:30:00,59.03,59.07,59.02,59.02,498600.0,43.3792,43.4085,43.3718,43.3718,498600.0
2014-03-06 15:40:00,59.02,59.03,58.85,58.91,726900.0,43.3718,43.3792,43.2469,43.291,726900.0
2014-03-06 15:50:00,58.9,58.95,58.82,58.95,1487200.0,43.2836,43.3204,43.2248,43.3204,1487200.0
2014-03-07 09:30:00,59.32,59.59,59.31,59.51,1557300.0,43.5923,43.7907,43.5849,43.7319,1557300.0
2014-03-07 09:40:00,59.51,59.8,59.49,59.49,1328700.0,43.7319,43.945,43.7172,43.7172,1328700.0
2014-03-07 09:50:00,59.49,59.57,59.38,59.53,823300.0,43.7172,43.776,43.6364,43.7466,823300.0
2014-03-07 10:00:00,59.52,59.54,59.39,59.51,548600.0,43.7392,43.7539,43.6437,43.7319,548600.0
2014-03-07 10:10:00,59.52,59.75,59.51,59.73,646600.0,43.7392,43.9083,43.7319,43.8936,646600.0
2014-03-07 10:20:00,59.74,59.78,59.44,59.47,611700.0,43.9009,43.9303,43.6804,43.7025,611700.0
2014-03-07 10:30:00,59.47,59.66,59.46,59.63,509300.0,43.7025,43.8421,43.6951,43.8201,509300.0
2014-03-07 10:40:00,59.63,59.66,59.34,59.41,513200.0,43.8201,43.8421,43.607,43.6584,513200.0
2014-03-07 10:50:00,59.41,59.47,59.3,59.31,469200.0,43.6584,43.7025,43.5776,43.5849,469200.0
2014-03-07 11:00:00,59.3,59.34,59.07,59.21,758800.0,43.5776,43.607,43.4085,43.5114,758800.0
2014-03-07 11:10:00,59.2,59.26,59.14,59.2,593800.0,43.5041,43.5482,43.46,43.5041,593800.0
2014-03-07 11:20:00,59.2,59.31,59.19,59.29,287000.0,43.5041,43.5849,43.4967,43.5702,287000.0
2014-03-07 11:30:00,59.29,59.32,59.22,59.24,297100.0,43.5702,43.5923,43.5188,43.5335,297100.0
2014-03-07 11:40:00,59.25,59.38,59.23,59.36,242300.0,43.5408,43.6364,43.5261,43.6217,242300.0
2014-03-07 11:50:00,59.35,59.44,59.29,59.42,281800.0,43.6143,43.6804,43.5702,43.6658,281800.0
2014-03-07 12:00:00,59.41,59.46,59.37,59.4,174600.0,43.6584,43.6951,43.629,43.6511,174600.0
2014-03-07 12:10:00,59.4,59.48,59.39,59.47,188100.0,43.6511,43.7098,43.6437,43.7025,188100.0
2014-03-07 12:20:00,59.46,59.55,59.44,59.45,317800.0,43.6951,43.7613,43.6804,43.6878,317800.0
2014-03-07 12:30:00,59.46,59.53,59.33,59.53,290900.0,43.6951,43.7466,43.5996,43.7466,290900.0
2014-03-07 12:40:00,59.52,59.61,59.51,59.51,275300.0,43.7392,43.8054,43.7319,43.7319,275300.0
2014-03-07 12:50:00,59.52,59.53,59.45,59.46,144100.0,43.7392,43.7466,43.6878,43.6951,144100.0
2014-03-07 13:00:00,59.46,59.48,59.42,59.45,168600.0,43.6951,43.7098,43.6658,43.6878,168600.0
2014-03-07 13:10:00,59.46,59.46,59.33,59.33,176000.0,43.6951,43.6951,43.5996,43.5996,176000.0
2014-03-07 13:20:00,59.33,59.38,59.31,59.32,137200.0,43.5996,43.6364,43.5849,43.5923,137200.0
2014-03-07 13:30:00,59.32,59.4,59.28,59.31,159100.0,43.5923,43.6511,43.5629,43.5849,159100.0
2014-03-07 13:40:00,59.32,59.33,59.26,59.27,141800.0,43.5923,43.5996,43.5482,43.5555,141800.0
2014-03-07 13:50:00,59.27,59.33,59.22,59.29,125800.0,43.5555,43.5996,43.5188,43.5702,125800.0
2014-03-07 14:00:00,59.29,59.31,59.23,59.23,200500.0,43.5702,43.5849,43.5261,43.5261,200500.0
2014-03-07 14:10:00,59.24,59.31,59.2,59.22,137300.0,43.5335,43.5849,43.5041,43.5188,137300.0
2014-03-07 14:20:00,59.21,59.3,59.15,59.29,249700.0,43.5114,43.5776,43.4673,43.5702,249700.0
2014-03-07 14:30:00,59.29,59.33,59.25,59.25,211500.0,43.5702,43.5996,43.5408,43.5408,211500.0
2014-03-07 14:40:00,59.25,59.33,59.21,59.31,166400.0,43.5408,43.5996,43.5114,43.5849,166400.0
2014-03-07 14:50:00,59.3,59.41,59.3,59.34,307200.0,43.5776,43.6584,43.5776,43.607,307200.0
2014-03-07 15:00:00,59.34,59.39,59.3,59.32,234200.0,43.607,43.6437,43.5776,43.5923,234200.0
2014-03-07 15:10:00,59.32,59.4,59.31,59.34,227200.0,43.5923,43.6511,43.5849,43.607,227200.0
2014-03-07 15:20:00,59.34,59.39,59.3,59.31,286700.0,43.607,43.6437,43.5776,43.5849,286700.0
2014-03-07 15:30:00,59.3,59.34,59.2,59.23,510900.0,43.5776,43.607,43.5041,43.5261,510900.0
2014-03-07 15:40:00,59.23,59.35,59.23,59.29,412600.0,43.5261,43.6143,43.5261,43.5702,412600.0
2014-03-07 15:50:00,59.29,59.39,59.29,59.37,1210600.0,43.5702,43.6437,43.5702,43.629,1210600.0
2014-03-10 09:30:00,59.12,59.21,58.95,59.16,770400.0,43.4453,43.5114,43.3204,43.4747,770400.0
2014-03-10 09:40:00,59.15,59.41,59.08,59.38,394400.0,43.4673,43.6584,43.4159,43.6364,394400.0
2014-03-10 09:50:00,59.38,59.4,59.2,59.31,379400.0,43.6364,43.6511,43.5041,43.5849,379400.0
2014-03-10 10:00:00,59.31,59.39,59.26,59.3,271300.0,43.5849,43.6437,43.5482,43.5776,271300.0
2014-03-10 10:10:00,59.3,59.32,59.16,59.2,440100.0,43.5776,43.5923,43.4747,43.5041,440100.0
2014-03-10 10:20:00,59.18,59.21,59.09,59.17,390200.0,43.4894,43.5114,43.4232,43.482,390200.0
2014-03-10 10:30:00,59.17,59.17,59.04,59.04,322700.0,43.482,43.482,43.3865,43.3865,322700.0
2014-03-10 10:40:00,59.04,59.04,58.87,59.01,460400.0,43.3865,43.3865,43.2616,43.3645,460400.0
2014-03-10 10:50:00,59.0,59.11,59.0,59.09,336900.0,43.3571,43.4379,43.3571,43.4232,336900.0
2014-03-10 11:00:00,59.09,59.19,59.05,59.18,264000.0,43.4232,43.4967,43.3939,43.4894,264000.0
2014-03-10 11:10:00,59.18,59.22,59.15,59.16,195200.0,43.4894,43.5188,43.4673,43.4747,195200.0
2014-03-10 11:20:00,59.15,59.36,59.13,59.34,417300.0,43.4673,43.6217,43.4526,43.607,417300.0
2014-03-10 11:30:00,59.34,59.48,59.32,59.45,350400.0,43.607,43.7098,43.5923,43.6878,350400.0
2014-03-10 11:40:00,59.45,59.48,59.4,59.4,252800.0,43.6878,43.7098,43.6511,43.6511,252800.0
2014-03-10 11:50:00,59.4,59.41,59.27,59.29,256300.0,43.6511,43.6584,43.5555,43.5702,256300.0
2014-03-10 12:00:00,59.28,59.29,59.24,59.26,135100.0,43.5629,43.5702,43.5335,43.5482,135100.0
2014-03-10 12:10:00,59.27,59.35,59.27,59.34,107000.0,43.5555,43.6143,43.5555,43.607,107000.0
2014-03-10 12:20:00,59.34,59.4,59.33,59.39,158800.0,43.607,43.6511,43.5996,43.6437,158800.0
2014-03-10 12:30:00,59.39,59.4,59.36,59.39,181100.0,43.6437,43.6511,43.6217,43.6437,181100.0
2014-03-10 12:40:00,59.39,59.39,59.32,59.33,79400.0,43.6437,43.6437,43.5923,43.5996,79400.0
2014-03-10 12:50:00,59.33,59.41,59.29,59.37,184900.0,43.5996,43.6584,43.5702,43.629,184900.0
2014-03-10 13:00:00,59.38,59.4,59.34,59.35,153700.0,43.6364,43.6511,43.607,43.6143,153700.0
2014-03-10 13:10:00,59.35,59.38,59.35,59.37,142700.0,43.6143,43.6364,43.6143,43.629,142700.0
2014-03-10 13:20:00,59.37,59.4,59.37,59.39,131100.0,43.629,43.6511,43.629,43.6437,131100.0
2014-03-10 13:30:00,59.38,59.39,59.28,59.3,239800.0,43.6364,43.6437,43.5629,43.5776,239800.0
2014-03-10 13:40:00,59.29,59.29,59.24,59.24,579400.0,43.5702,43.5702,43.5335,43.5335,579400.0
2014-03-10 13:50:00,59.24,59.26,59.21,59.22,271400.0,43.5335,43.5482,43.5114,43.5188,271400.0
2014-03-10 14:00:00,59.23,59.25,59.13,59.15,377400.0,43.5261,43.5408,43.4526,43.4673,377400.0
2014-03-10 14:10:00,59.16,59.16,59.11,59.11,157300.0,43.4747,43.4747,43.4379,43.4379,157300.0
2014-03-10 14:20:00,59.12,59.18,59.11,59.17,261900.0,43.4453,43.4894,43.4379,43.482,261900.0
2014-03-10 14:30:00,59.18,59.23,59.16,59.2,209200.0,43.4894,43.5261,43.4747,43.5041,209200.0
2014-03-10 14:40:00,59.21,59.21,59.14,59.19,218900.0,43.5114,43.5114,43.46,43.4967,218900.0
2014-03-10 14:50:00,59.19,59.21,59.17,59.2,194000.0,43.4967,43.5114,43.482,43.5041,194000.0
2014-03-10 15:00:00,59.2,59.2,59.13,59.15,200400.0,43.5041,43.5041,43.4526,43.4673,200400.0
2014-03-10 15:10:00,59.15,59.15,59.09,59.12,329600.0,43.4673,43.4673,43.4232,43.4453,329600.0
2014-03-10 15:20:00,59.11,59.15,59.08,59.1,336100.0,43.4379,43.4673,43.4159,43.4306,336100.0
2014-03-10 15:30:00,59.11,59.11,59.06,59.07,746400.0,43.4379,43.4379,43.4012,43.4085,746400.0
2014-03-10 15:40:00,59.08,59.15,59.06,59.11,817200.0,43.4159,43.4673,43.4012,43.4379,817200.0
2014-03-10 15:50:00,59.11,59.2,59.1,59.2,1248800.0,43.4379,43.5041,43.4306,43.5041,1248800.0
2014-03-11 09:30:00,59.42,59.45,59.04,59.1,562700.0,43.6658,43.6878,43.3865,43.4306,562700.0
2014-03-11 09:40:00,59.1,59.15,58.81,58.84,426800.0,43.4306,43.4673,43.2175,43.2395,426800.0
2014-03-11 09:50:00,58.84,58.89,58.79,58.81,424100.0,43.2395,43.2763,43.2028,43.2175,424100.0
2014-03-11 10:00:00,58.82,58.94,58.76,58.94,374600.0,43.2248,43.313,43.1807,43.313,374600.0
2014-03-11 10:10:00,58.92,58.95,58.83,58.91,328800.0,43.2983,43.3204,43.2322,43.291,328800.0
2014-03-11 10:20:00,58.91,58.94,58.83,58.88,416700.0,43.291,43.313,43.2322,43.2689,416700.0
2014-03-11 10:30:00,58.87,59.12,58.87,59.09,520800.0,43.2616,43.4453,43.2616,43.4232,520800.0
2014-03-11 10:40:00,59.09,59.1,59.01,59.05,343800.0,43.4232,43.4306,43.3645,43.3939,343800.0
2014-03-11 10:50:00,59.06,59.15,59.05,59.13,251800.0,43.4012,43.4673,43.3939,43.4526,251800.0
2014-03-11 11:00:00,59.13,59.15,59.07,59.07,257400.0,43.4526,43.4673,43.4085,43.4085,257400.0
2014-03-11 11:10:00,59.06,59.07,58.89,58.91,281100.0,43.4012,43.4085,43.2763,43.291,281100.0
2014-03-11 11:20:00,58.9,58.92,58.81,58.81,310700.0,43.2836,43.2983,43.2175,43.2175,310700.0
2014-03-11 11:30:00,58.81,58.82,58.72,58.75,369400.0,43.2175,43.2248,43.1513,43.1734,369400.0
2014-03-11 11:40:00,58.75,58.75,58.58,58.64,695300.0,43.1734,43.1734,43.0485,43.0926,695300.0
2014-03-11 11:50:00,58.64,58.73,58.6,58.64,328000.0,43.0926,43.1587,43.0632,43.0926,328000.0
2014-03-11 12:00:00,58.63,58.64,58.43,58.45,682400.0,43.0852,43.0926,42.9382,42.9529,682400.0
2014-03-11 12:10:00,58.46,58.52,58.4,58.41,512800.0,42.9603,43.0044,42.9162,42.9235,512800.0
2014-03-11 12:20:00,58.41,58.51,58.39,58.51,360300.0,42.9235,42.997,42.9088,42.997,360300.0
2014-03-11 12:30:00,58.51,58.55,58.44,58.51,236200.0,42.997,43.0264,42.9456,42.997,236200.0
2014-03-11 12:40:00,58.5,58.6,58.49,58.6,324200.0,42.9897,43.0632,42.9823,43.0632,324200.0
2014-03-11 12:50:00,58.6,58.61,58.5,58.5,198900.0,43.0632,43.0705,42.9897,42.9897,198900.0
2014-03-11 13:00:00,58.5,58.5,58.36,58.41,393500.0,42.9897,42.9897,42.8868,42.9235,393500.0
2014-03-11 13:10:00,58.41,58.43,58.4,58.41,468700.0,42.9235,42.9382,42.9162,42.9235,468700.0
2014-03-11 13:20:00,58.4,58.48,58.38,58.38,577100.0,42.9162,42.975,42.9015,42.9015,577100.0
2014-03-11 13:30:00,58.38,58.52,58.36,58.51,270100.0,42.9015,43.0044,42.8868,42.997,270100.0
2014-03-11 13:40:00,58.51,58.64,58.5,58.62,264400.0,42.997,43.0926,42.9897,43.0779,264400.0
2014-03-11 13:50:00,58.62,58.62,58.49,58.49,326700.0,43.0779,43.0779,42.9823,42.9823,326700.0
2014-03-11 14:00:00,58.5,58.53,58.48,58.48,229300.0,42.9897,43.0117,42.975,42.975,229300.0
2014-03-11 14:10:00,58.49,58.53,58.39,58.4,397200.0,42.9823,43.0117,42.9088,42.9162,397200.0
2014-03-11 14:20:00,58.4,58.41,58.31,58.33,466000.0,42.9162,42.9235,42.85,42.8647,466000.0
2014-03-11 14:30:00,58.33,58.34,58.22,58.23,628000.0,42.8647,42.8721,42.7839,42.7913,628000.0
2014-03-11 14:40:00,58.23,58.31,58.14,58.31,600500.0,42.7913,42.85,42.7251,42.85,600500.0
2014-03-11 14:50:00,58.31,58.31,58.23,58.25,600000.0,42.85,42.85,42.7913,42.806,600000.0
2014-03-11 15:00:00,58.25,58.25,58.16,58.19,887200.0,42.806,42.806,42.7398,42.7619,887200.0
2014-03-11 15:10:00,58.19,58.24,58.13,58.23,414400.0,42.7619,42.7986,42.7178,42.7913,414400.0
2014-03-11 15:20:00,58.24,58.35,58.21,58.25,564200.0,42.7986,42.8794,42.7766,42.806,564200.0
2014-03-11 15:30:00,58.25,58.32,58.17,58.2,617700.0,42.806,42.8574,42.7472,42.7692,617700.0
2014-03-11 15:40:00,58.21,58.22,58.15,58.18,634800.0,42.7766,42.7839,42.7325,42.7545,634800.0
2014-03-11 15:50:00,58.18,58.24,58.16,58.19,1344800.0,42.7545,42.7986,42.7398,42.7619,1344800.0
2014-03-12 09:30:00,57.61,57.91,57.42,57.85,1409600.0,42.3356,42.5561,42.196,42.512,1409600.0
2014-03-12 09:40:00,57.85,57.87,57.53,57.64,666700.0,42.512,42.5267,42.2769,42.3577,666700.0
2014-03-12 09:50:00,57.64,57.74,57.57,57.7,625100.0,42.3577,42.4312,42.3062,42.4018,625100.0
2014-03-12 10:00:00,57.7,57.75,57.64,57.65,491900.0,42.4018,42.4385,42.3577,42.365,491900.0
2014-03-12 10:10:00,57.65,57.71,57.61,57.67,549400.0,42.365,42.4091,42.3356,42.3797,549400.0
2014-03-12 10:20:00,57.67,57.73,57.65,57.67,449500.0,42.3797,42.4238,42.365,42.3797,449500.0
2014-03-12 10:30:00,57.67,57.84,57.66,57.7,779600.0,42.3797,42.5047,42.3724,42.4018,779600.0
2014-03-12 10:40:00,57.7,57.72,57.61,57.67,462000.0,42.4018,42.4165,42.3356,42.3797,462000.0
2014-03-12 10:50:00,57.67,57.86,57.65,57.84,497200.0,42.3797,42.5194,42.365,42.5047,497200.0
2014-03-12 11:00:00,57.85,57.86,57.78,57.81,286200.0,42.512,42.5194,42.4606,42.4826,286200.0
2014-03-12 11:10:00,57.82,57.92,57.81,57.87,327400.0,42.49,42.5635,42.4826,42.5267,327400.0
2014-03-12 11:20:00,57.87,57.96,57.85,57.88,446500.0,42.5267,42.5928,42.512,42.5341,446500.0
2014-03-12 11:30:00,57.88,57.9,57.81,57.82,248700.0,42.5341,42.5488,42.4826,42.49,248700.0
2014-03-12 11:40:00,57.81,57.85,57.77,57.84,243400.0,42.4826,42.512,42.4532,42.5047,243400.0
2014-03-12 11:50:00,57.84,57.85,57.79,57.8,175600.0,42.5047,42.512,42.4679,42.4753,175600.0
2014-03-12 12:00:00,57.79,57.83,57.75,57.78,249500.0,42.4679,42.4973,42.4385,42.4606,249500.0
2014-03-12 12:10:00,57.79,57.79,57.71,57.74,230400.0,42.4679,42.4679,42.4091,42.4312,230400.0
2014-03-12 12:20:00,57.73,57.85,57.72,57.77,309200.0,42.4238,42.512,42.4165,42.4532,309200.0
2014-03-12 12:30:00,57.77,57.79,57.72,57.73,261700.0,42.4532,42.4679,42.4165,42.4238,261700.0
2014-03-12 12:40:00,57.73,57.83,57.73,57.79,269300.0,42.4238,42.4973,42.4238,42.4679,269300.0
2014-03-12 12:50:00,57.8,57.86,57.77,57.85,235800.0,42.4753,42.5194,42.4532,42.512,235800.0
2014-03-12 13:00:00,57.86,57.86,57.77,57.77,182300.0,42.5194,42.5194,42.4532,42.4532,182300.0
2014-03-12 13:10:00,57.76,57.76,57.66,57.74,269200.0,42.4459,42.4459,42.3724,42.4312,269200.0
2014-03-12 13:20:00,57.73,57.76,57.68,57.76,150600.0,42.4238,42.4459,42.3871,42.4459,150600.0
2014-03-12 13:30:00,57.76,57.84,57.74,57.8,280600.0,42.4459,42.5047,42.4312,42.4753,280600.0
2014-03-12 13:40:00,57.8,57.82,57.75,57.8,321800.0,42.4753,42.49,42.4385,42.4753,321800.0
2014-03-12 13:50:00,57.8,57.84,57.75,57.75,310700.0,42.4753,42.5047,42.4385,42.4385,310700.0
2014-03-12 14:00:00,57.75,57.77,57.7,57.71,558900.0,42.4385,42.4532,42.4018,42.4091,558900.0
2014-03-12 14:10:00,57.71,57.74,57.6,57.74,426800.0,42.4091,42.4312,42.3283,42.4312,426800.0
2014-03-12 14:20:00,57.74,57.84,57.72,57.84,282900.0,42.4312,42.5047,42.4165,42.5047,282900.0
2014-03-12 14:30:00,57.84,57.86,57.79,57.84,235300.0,42.5047,42.5194,42.4679,42.5047,235300.0
2014-03-12 14:40:00,57.83,57.87,57.8,57.85,234600.0,42.4973,42.5267,42.4753,42.512,234600.0
2014-03-12 14:50:00,57.84,57.87,57.82,57.83,233900.0,42.5047,42.5267,42.49,42.4973,233900.0
2014-03-12 15:00:00,57.83,57.87,57.8,57.87,219100.0,42.4973,42.5267,42.4753,42.5267,219100.0
2014-03-12 15:10:00,57.86,57.87,57.75,57.78,223000.0,42.5194,42.5267,42.4385,42.4606,223000.0
2014-03-12 15:20:00,57.78,57.82,57.76,57.77,201400.0,42.4606,42.49,42.4459,42.4532,201400.0
2014-03-12 15:30:00,57.77,57.82,57.74,57.79,528300.0,42.4532,42.49,42.4312,42.4679,528300.0
2014-03-12 15:40:00,57.79,57.84,57.74,57.83,868600.0,42.4679,42.5047,42.4312,42.4973,868600.0
2014-03-12 15:50:00,57.84,57.92,57.79,57.92,1650800.0,42.5047,42.5635,42.4679,42.5635,1650800.0
2014-03-13 09:30:00,58.01,58.33,57.92,58.23,655000.0,42.6296,42.8647,42.5635,42.7913,655000.0
2014-03-13 09:40:00,58.22,58.34,58.11,58.3,500200.0,42.7839,42.8721,42.7031,42.8427,500200.0
2014-03-13 09:50:00,58.31,58.34,58.14,58.33,495200.0,42.85,42.8721,42.7251,42.8647,495200.0
2014-03-13 10:00:00,58.33,58.34,58.22,58.32,355400.0,42.8647,42.8721,42.7839,42.8574,355400.0
2014-03-13 10:10:00,58.32,58.32,58.21,58.23,295600.0,42.8574,42.8574,42.7766,42.7913,295600.0
2014-03-13 10:20:00,58.22,58.27,58.12,58.18,229100.0,42.7839,42.8207,42.7104,42.7545,229100.0
2014-03-13 10:30:00,58.18,58.23,58.07,58.1,330800.0,42.7545,42.7913,42.6737,42.6957,330800.0
2014-03-13 10:40:00,58.09,58.1,57.92,57.93,449000.0,42.6884,42.6957,42.5635,42.5708,449000.0
2014-03-13 10:50:00,57.92,57.99,57.9,57.91,275600.0,42.5635,42.6149,42.5488,42.5561,275600.0
2014-03-13 11:00:00,57.92,57.96,57.87,57.9,380700.0,42.5635,42.5928,42.5267,42.5488,380700.0
2014-03-13 11:10:00,57.91,57.98,57.84,57.96,270900.0,42.5561,42.6075,42.5047,42.5928,270900.0
2014-03-13 11:20:00,57.95,57.97,57.75,57.78,261300.0,42.5855,42.6002,42.4385,42.4606,261300.0
2014-03-13 11:30:00,57.78,57.83,57.72,57.8,337000.0,42.4606,42.4973,42.4165,42.4753,337000.0
2014-03-13 11:40:00,57.8,57.83,57.71,57.71,326100.0,42.4753,42.4973,42.4091,42.4091,326100.0
2014-03-13 11:50:00,57.71,57.74,57.6,57.6,536200.0,42.4091,42.4312,42.3283,42.3283,536200.0
2014-03-13 12:00:00,57.61,57.7,57.58,57.64,387200.0,42.3356,42.4018,42.3136,42.3577,387200.0
2014-03-13 12:10:00,57.63,57.73,57.59,57.72,235200.0,42.3503,42.4238,42.3209,42.4165,235200.0
2014-03-13 12:20:00,57.72,57.73,57.63,57.67,172400.0,42.4165,42.4238,42.3503,42.3797,172400.0
2014-03-13 12:30:00,57.67,57.7,57.51,57.52,395600.0,42.3797,42.4018,42.2622,42.2695,395600.0
2014-03-13 12:40:00,57.52,57.62,57.52,57.61,261200.0,42.2695,42.343,42.2695,42.3356,261200.0
2014-03-13 12:50:00,57.61,57.62,57.49,57.54,406400.0,42.3356,42.343,42.2475,42.2842,406400.0
2014-03-13 13:00:00,57.54,57.55,57.32,57.45,660700.0,42.2842,42.2916,42.1225,42.2181,660700.0
2014-03-13 13:10:00,57.44,57.59,57.42,57.56,262600.0,42.2107,42.3209,42.196,42.2989,262600.0
2014-03-13 13:20:00,57.56,57.65,57.53,57.65,194500.0,42.2989,42.365,42.2769,42.365,194500.0
2014-03-13 13:30:00,57.66,57.67,57.5,57.5,163600.0,42.3724,42.3797,42.2548,42.2548,163600.0
2014-03-13 13:40:00,57.5,57.61,57.47,57.58,276900.0,42.2548,42.3356,42.2328,42.3136,276900.0
2014-03-13 13:50:00,57.57,57.58,57.48,57.55,200100.0,42.3062,42.3136,42.2401,42.2916,200100.0
2014-03-13 14:00:00,57.54,57.6,57.48,57.48,200200.0,42.2842,42.3283,42.2401,42.2401,200200.0
2014-03-13 14:10:00,57.47,57.51,57.43,57.46,237100.0,42.2328,42.2622,42.2034,42.2254,237100.0
2014-03-13 14:20:00,57.45,57.48,57.37,57.47,286700.0,42.2181,42.2401,42.1593,42.2328,286700.0
2014-03-13 14:30:00,57.47,57.56,57.46,57.48,269000.0,42.2328,42.2989,42.2254,42.2401,269000.0
2014-03-13 14:40:00,57.48,57.52,57.32,57.4,315200.0,42.2401,42.2695,42.1225,42.1813,315200.0
2014-03-13 14:50:00,57.38,57.48,57.37,57.4,378400.0,42.1666,42.2401,42.1593,42.1813,378400.0
2014-03-13 15:00:00,57.41,57.53,57.29,57.3,403500.0,42.1887,42.2769,42.1005,42.1078,403500.0
2014-03-13 15:10:00,57.3,57.37,57.23,57.23,471900.0,42.1078,42.1593,42.0564,42.0564,471900.0
2014-03-13 15:20:00,57.23,57.4,57.19,57.37,570300.0,42.0564,42.1813,42.027,42.1593,570300.0
2014-03-13 15:30:00,57.38,57.49,57.31,57.48,509600.0,42.1666,42.2475,42.1152,42.2401,509600.0
2014-03-13 15:40:00,57.48,57.53,57.4,57.48,635500.0,42.2401,42.2769,42.1813,42.2401,635500.0
2014-03-13 15:50:00,57.49,57.52,57.41,57.45,1346600.0,42.2475,42.2695,42.1887,42.2181,1346600.0
2014-03-14 09:30:00,57.06,57.34,57.04,57.26,975100.0,41.9315,42.1372,41.9168,42.0784,975100.0
2014-03-14 09:40:00,57.27,57.5,57.27,57.31,438800.0,42.0858,42.2548,42.0858,42.1152,438800.0
2014-03-14 09:50:00,57.32,57.32,57.17,57.19,431600.0,42.1225,42.1225,42.0123,42.027,431600.0
2014-03-14 10:00:00,57.19,57.53,57.19,57.5,633500.0,42.027,42.2769,42.027,42.2548,633500.0
2014-03-14 10:10:00,57.5,57.52,57.37,57.41,337200.0,42.2548,42.2695,42.1593,42.1887,337200.0
2014-03-14 10:20:00,57.4,57.4,57.13,57.14,430700.0,42.1813,42.1813,41.9829,41.9903,430700.0
2014-03-14 10:30:00,57.15,57.28,57.09,57.23,356200.0,41.9976,42.0931,41.9535,42.0564,356200.0
2014-03-14 10:40:00,57.23,57.24,57.06,57.13,476700.0,42.0564,42.0637,41.9315,41.9829,476700.0
2014-03-14 10:50:00,57.13,57.14,56.94,56.97,481300.0,41.9829,41.9903,41.8433,41.8653,481300.0
2014-03-14 11:00:00,56.97,57.01,56.84,56.88,429800.0,41.8653,41.8947,41.7698,41.7992,429800.0
2014-03-14 11:10:00,56.88,56.92,56.83,56.88,328800.0,41.7992,41.8286,41.7624,41.7992,328800.0
2014-03-14 11:20:00,56.88,56.88,56.72,56.78,650400.0,41.7992,41.7992,41.6816,41.7257,650400.0
2014-03-14 11:30:00,56.78,56.92,56.72,56.9,594300.0,41.7257,41.8286,41.6816,41.8139,594300.0
2014-03-14 11:40:00,56.9,57.14,56.89,57.12,801400.0,41.8139,41.9903,41.8065,41.9756,801400.0
2014-03-14 11:50:00,57.13,57.23,57.09,57.11,440500.0,41.9829,42.0564,41.9535,41.9682,440500.0
2014-03-14 12:00:00,57.12,57.15,56.99,57.06,300400.0,41.9756,41.9976,41.88,41.9315,300400.0
2014-03-14 12:10:00,57.05,57.11,57.01,57.02,195100.0,41.9241,41.9682,41.8947,41.9021,195100.0
2014-03-14 12:20:00,57.02,57.07,56.93,56.93,315200.0,41.9021,41.9388,41.8359,41.8359,315200.0
2014-03-14 12:30:00,56.93,57.05,56.87,57.01,353900.0,41.8359,41.9241,41.7918,41.8947,353900.0
2014-03-14 12:40:00,56.99,57.08,56.95,57.01,262300.0,41.88,41.9462,41.8506,41.8947,262300.0
2014-03-14 12:50:00,57.0,57.0,56.92,56.97,244500.0,41.8874,41.8874,41.8286,41.8653,244500.0
2014-03-14 13:00:00,56.98,57.03,56.85,56.88,296400.0,41.8727,41.9094,41.7771,41.7992,296400.0
2014-03-14 13:10:00,56.89,56.91,56.84,56.9,141400.0,41.8065,41.8212,41.7698,41.8139,141400.0
2014-03-14 13:20:00,56.9,56.94,56.84,56.91,177800.0,41.8139,41.8433,41.7698,41.8212,177800.0
2014-03-14 13:30:00,56.92,56.95,56.87,56.88,161400.0,41.8286,41.8506,41.7918,41.7992,161400.0
2014-03-14 13:40:00,56.87,56.88,56.77,56.77,294100.0,41.7918,41.7992,41.7184,41.7184,294100.0
2014-03-14 13:50:00,56.77,56.85,56.75,56.8,550500.0,41.7184,41.7771,41.7037,41.7404,550500.0
2014-03-14 14:00:00,56.79,56.83,56.75,56.82,222900.0,41.7331,41.7624,41.7037,41.7551,222900.0
2014-03-14 14:10:00,56.82,56.86,56.75,56.85,323300.0,41.7551,41.7845,41.7037,41.7771,323300.0
2014-03-14 14:20:00,56.85,56.87,56.8,56.86,257900.0,41.7771,41.7918,41.7404,41.7845,257900.0
2014-03-14 14:30:00,56.85,56.87,56.77,56.79,193600.0,41.7771,41.7918,41.7184,41.7331,193600.0
2014-03-14 14:40:00,56.79,56.84,56.73,56.79,397700.0,41.7331,41.7698,41.689,41.7331,397700.0
2014-03-14 14:50:00,56.78,56.8,56.63,56.63,547000.0,41.7257,41.7404,41.6155,41.6155,547000.0
2014-03-14 15:00:00,56.63,56.75,56.62,56.7,439100.0,41.6155,41.7037,41.6081,41.6669,439100.0
2014-03-14 15:10:00,56.71,56.71,56.64,56.67,247100.0,41.6743,41.6743,41.6228,41.6449,247100.0
2014-03-14 15:20:00,56.66,56.78,56.66,56.75,485100.0,41.6375,41.7257,41.6375,41.7037,485100.0
2014-03-14 15:30:00,56.74,56.85,56.74,56.81,525200.0,41.6963,41.7771,41.6963,41.7477,525200.0
2014-03-14 15:40:00,56.81,56.85,56.74,56.75,519500.0,41.7477,41.7771,41.6963,41.7037,519500.0
2014-03-14 15:50:00,56.75,56.85,56.72,56.81,1300000.0,41.7037,41.7771,41.6816,41.7477,1300000.0
2014-03-17 09:30:00,57.15,57.5,57.05,57.44,770100.0,41.9976,42.2548,41.9241,42.2107,770100.0
2014-03-17 09:40:00,57.45,57.7,57.37,57.43,535300.0,42.2181,42.4018,42.1593,42.2034,535300.0
2014-03-17 09:50:00,57.43,57.52,57.38,57.52,238700.0,42.2034,42.2695,42.1666,42.2695,238700.0
2014-03-17 10:00:00,57.53,57.67,57.5,57.66,405400.0,42.2769,42.3797,42.2548,42.3724,405400.0
2014-03-17 10:10:00,57.67,57.67,57.47,57.49,283400.0,42.3797,42.3797,42.2328,42.2475,283400.0
2014-03-17 10:20:00,57.49,57.52,57.31,57.34,262500.0,42.2475,42.2695,42.1152,42.1372,262500.0
2014-03-17 10:30:00,57.35,57.39,57.28,57.31,285000.0,42.1446,42.174,42.0931,42.1152,285000.0
2014-03-17 10:40:00,57.32,57.37,57.25,57.28,329800.0,42.1225,42.1593,42.0711,42.0931,329800.0
2014-03-17 10:50:00,57.27,57.37,57.22,57.24,387300.0,42.0858,42.1593,42.049,42.0637,387300.0
2014-03-17 11:00:00,57.24,57.34,57.22,57.29,287700.0,42.0637,42.1372,42.049,42.1005,287700.0
2014-03-17 11:10:00,57.29,57.44,57.29,57.44,333200.0,42.1005,42.2107,42.1005,42.2107,333200.0
2014-03-17 11:20:00,57.43,57.43,57.21,57.25,227500.0,42.2034,42.2034,42.0417,42.0711,227500.0
2014-03-17 11:30:00,57.26,57.29,57.2,57.22,120500.0,42.0784,42.1005,42.0343,42.049,120500.0
2014-03-17 11:40:00,57.22,57.32,57.17,57.3,176000.0,42.049,42.1225,42.0123,42.1078,176000.0
2014-03-17 11:50:00,57.29,57.3,57.24,57.29,188500.0,42.1005,42.1078,42.0637,42.1005,188500.0
2014-03-17 12:00:00,57.29,57.3,57.21,57.21,186200.0,42.1005,42.1078,42.0417,42.0417,186200.0
2014-03-17 12:10:00,57.22,57.31,57.21,57.3,293400.0,42.049,42.1152,42.0417,42.1078,293400.0
2014-03-17 12:20:00,57.3,57.31,57.21,57.22,296800.0,42.1078,42.1152,42.0417,42.049,296800.0
2014-03-17 12:30:00,57.22,57.29,57.22,57.24,196100.0,42.049,42.1005,42.049,42.0637,196100.0
2014-03-17 12:40:00,57.24,57.27,57.17,57.17,200400.0,42.0637,42.0858,42.0123,42.0123,200400.0
2014-03-17 12:50:00,57.17,57.23,57.15,57.22,199700.0,42.0123,42.0564,41.9976,42.049,199700.0
2014-03-17 13:00:00,57.23,57.33,57.23,57.28,197100.0,42.0564,42.1299,42.0564,42.0931,197100.0
2014-03-17 13:10:00,57.27,57.28,57.16,57.23,202600.0,42.0858,42.0931,42.005,42.0564,202600.0
2014-03-17 13:20:00,57.25,57.3,57.24,57.28,111900.0,42.0711,42.1078,42.0637,42.0931,111900.0
2014-03-17 13:30:00,57.28,57.34,57.24,57.34,134100.0,42.0931,42.1372,42.0637,42.1372,134100.0
2014-03-17 13:40:00,57.34,57.41,57.34,57.41,168100.0,42.1372,42.1887,42.1372,42.1887,168100.0
2014-03-17 13:50:00,57.41,57.43,57.33,57.41,158200.0,42.1887,42.2034,42.1299,42.1887,158200.0
2014-03-17 14:00:00,57.4,57.45,57.38,57.42,201000.0,42.1813,42.2181,42.1666,42.196,201000.0
2014-03-17 14:10:00,57.41,57.44,57.38,57.39,184000.0,42.1887,42.2107,42.1666,42.174,184000.0
2014-03-17 14:20:00,57.4,57.59,57.4,57.59,400900.0,42.1813,42.3209,42.1813,42.3209,400900.0
2014-03-17 14:30:00,57.58,57.59,57.47,57.47,209900.0,42.3136,42.3209,42.2328,42.2328,209900.0
2014-03-17 14:40:00,57.47,57.57,57.47,57.55,191300.0,42.2328,42.3062,42.2328,42.2916,191300.0
2014-03-17 14:50:00,57.55,57.59,57.53,57.57,242200.0,42.2916,42.3209,42.2769,42.3062,242200.0
2014-03-17 15:00:00,57.57,57.64,57.54,57.64,263700.0,42.3062,42.3577,42.2842,42.3577,263700.0
2014-03-17 15:10:00,57.64,57.7,57.62,57.64,333900.0,42.3577,42.4018,42.343,42.3577,333900.0
2014-03-17 15:20:00,57.63,57.66,57.57,57.59,230200.0,42.3503,42.3724,42.3062,42.3209,230200.0
2014-03-17 15:30:00,57.59,57.66,57.59,57.64,438300.0,42.3209,42.3724,42.3209,42.3577,438300.0
2014-03-17 15:40:00,57.63,57.64,57.51,57.52,609300.0,42.3503,42.3577,42.2622,42.2695,609300.0
2014-03-17 15:50:00,57.52,57.6,57.46,57.58,1299700.0,42.2695,42.3283,42.2254,42.3136,1299700.0
2014-03-18 09:30:00,57.82,58.16,57.7,57.84,702700.0,42.49,42.7398,42.4018,42.5047,702700.0
2014-03-18 09:40:00,57.84,57.85,57.65,57.75,245600.0,42.5047,42.512,42.365,42.4385,245600.0
2014-03-18 09:50:00,57.76,57.91,57.75,57.86,276300.0,42.4459,42.5561,42.4385,42.5194,276300.0
2014-03-18 10:00:00,57.85,57.89,57.62,57.62,205600.0,42.512,42.5414,42.343,42.343,205600.0
2014-03-18 10:10:00,57.63,57.81,57.63,57.77,332000.0,42.3503,42.4826,42.3503,42.4532,332000.0
2014-03-18 10:20:00,57.79,57.8,57.7,57.72,397100.0,42.4679,42.4753,42.4018,42.4165,397100.0
2014-03-18 10:30:00,57.73,57.86,57.73,57.84,586100.0,42.4238,42.5194,42.4238,42.5047,586100.0
2014-03-18 10:40:00,57.85,57.88,57.76,57.8,485500.0,42.512,42.5341,42.4459,42.4753,485500.0
2014-03-18 10:50:00,57.8,57.81,57.65,57.69,206600.0,42.4753,42.4826,42.365,42.3944,206600.0
2014-03-18 11:00:00,57.7,57.78,57.68,57.7,179900.0,42.4018,42.4606,42.3871,42.4018,179900.0
2014-03-18 11:10:00,57.71,57.77,57.7,57.73,183200.0,42.4091,42.4532,42.4018,42.4238,183200.0
2014-03-18 11:20:00,57.74,57.85,57.73,57.79,179200.0,42.4312,42.512,42.4238,42.4679,179200.0
2014-03-18 11:30:00,57.79,57.84,57.76,57.78,181900.0,42.4679,42.5047,42.4459,42.4606,181900.0
2014-03-18 11:40:00,57.78,57.81,57.7,57.8,237400.0,42.4606,42.4826,42.4018,42.4753,237400.0
2014-03-18 11:50:00,57.79,57.83,57.76,57.82,136700.0,42.4679,42.4973,42.4459,42.49,136700.0
2014-03-18 12:00:00,57.82,57.85,57.81,57.83,168500.0,42.49,42.512,42.4826,42.4973,168500.0
2014-03-18 12:10:00,57.83,57.85,57.77,57.78,140800.0,42.4973,42.512,42.4532,42.4606,140800.0
2014-03-18 12:20:00,57.79,57.82,57.73,57.77,213500.0,42.4679,42.49,42.4238,42.4532,213500.0
2014-03-18 12:30:00,57.77,57.8,57.74,57.76,220400.0,42.4532,42.4753,42.4312,42.4459,220400.0
2014-03-18 12:40:00,57.76,57.77,57.7,57.7,139900.0,42.4459,42.4532,42.4018,42.4018,139900.0
2014-03-18 12:50:00,57.7,57.77,57.7,57.77,102000.0,42.4018,42.4532,42.4018,42.4532,102000.0
2014-03-18 13:00:00,57.77,57.79,57.72,57.76,136700.0,42.4532,42.4679,42.4165,42.4459,136700.0
2014-03-18 13:10:00,57.77,57.77,57.73,57.75,89000.0,42.4532,42.4532,42.4238,42.4385,89000.0
2014-03-18 13:20:00,57.74,57.83,57.73,57.82,214600.0,42.4312,42.4973,42.4238,42.49,214600.0
2014-03-18 13:30:00,57.81,57.85,57.8,57.84,178900.0,42.4826,42.512,42.4753,42.5047,178900.0
2014-03-18 13:40:00,57.84,57.92,57.83,57.86,299600.0,42.5047,42.5635,42.4973,42.5194,299600.0
2014-03-18 13:50:00,57.86,57.9,57.84,57.88,175300.0,42.5194,42.5488,42.5047,42.5341,175300.0
2014-03-18 14:00:00,57.88,57.91,57.86,57.89,199700.0,42.5341,42.5561,42.5194,42.5414,199700.0
2014-03-18 14:10:00,57.88,57.9,57.83,57.83,139100.0,42.5341,42.5488,42.4973,42.4973,139100.0
2014-03-18 14:20:00,57.83,57.89,57.83,57.89,183600.0,42.4973,42.5414,42.4973,42.5414,183600.0
2014-03-18 14:30:00,57.89,57.91,57.88,57.91,116100.0,42.5414,42.5561,42.5341,42.5561,116100.0
2014-03-18 14:40:00,57.9,57.96,57.87,57.94,257800.0,42.5488,42.5928,42.5267,42.5781,257800.0
2014-03-18 14:50:00,57.95,57.98,57.94,57.98,244000.0,42.5855,42.6075,42.5781,42.6075,244000.0
2014-03-18 15:00:00,57.98,57.98,57.91,57.94,149300.0,42.6075,42.6075,42.5561,42.5781,149300.0
2014-03-18 15:10:00,57.94,57.98,57.94,57.94,196300.0,42.5781,42.6075,42.5781,42.5781,196300.0
2014-03-18 15:20:00,57.94,57.97,57.9,57.91,371000.0,42.5781,42.6002,42.5488,42.5561,371000.0
2014-03-18 15:30:00,57.91,57.94,57.87,57.91,456400.0,42.5561,42.5781,42.5267,42.5561,456400.0
2014-03-18 15:40:00,57.91,57.93,57.83,57.92,487500.0,42.5561,42.5708,42.4973,42.5635,487500.0
2014-03-18 15:50:00,57.92,58.07,57.91,58.06,1399700.0,42.5635,42.6737,42.5561,42.6663,1399700.0
2014-03-19 09:30:00,57.99,58.1,57.89,57.97,374500.0,42.6149,42.6957,42.5414,42.6002,374500.0
2014-03-19 09:40:00,57.97,58.06,57.92,58.05,211100.0,42.6002,42.6663,42.5635,42.659,211100.0
2014-03-19 09:50:00,58.05,58.34,58.0,58.29,372600.0,42.659,42.8721,42.6222,42.8354,372600.0
2014-03-19 10:00:00,58.28,58.29,58.19,58.2,191000.0,42.828,42.8354,42.7619,42.7692,191000.0
2014-03-19 10:10:00,58.21,58.25,58.12,58.13,148000.0,42.7766,42.806,42.7104,42.7178,148000.0
2014-03-19 10:20:00,58.13,58.13,58.03,58.04,219300.0,42.7178,42.7178,42.6443,42.6516,219300.0
2014-03-19 10:30:00,58.05,58.1,58.0,58.08,180500.0,42.659,42.6957,42.6222,42.681,180500.0
2014-03-19 10:40:00,58.08,58.18,58.08,58.18,141700.0,42.681,42.7545,42.681,42.7545,141700.0
2014-03-19 10:50:00,58.17,58.18,58.08,58.08,130600.0,42.7472,42.7545,42.681,42.681,130600.0
2014-03-19 11:00:00,58.08,58.12,58.05,58.07,116200.0,42.681,42.7104,42.659,42.6737,116200.0
2014-03-19 11:10:00,58.07,58.17,58.05,58.12,128300.0,42.6737,42.7472,42.659,42.7104,128300.0
2014-03-19 11:20:00,58.12,58.16,58.12,58.13,100800.0,42.7104,42.7398,42.7104,42.7178,100800.0
2014-03-19 11:30:00,58.12,58.12,58.04,58.06,103400.0,42.7104,42.7104,42.6516,42.6663,103400.0
2014-03-19 11:40:00,58.06,58.07,58.02,58.04,109100.0,42.6663,42.6737,42.6369,42.6516,109100.0
2014-03-19 11:50:00,58.04,58.14,58.04,58.1,111700.0,42.6516,42.7251,42.6516,42.6957,111700.0
2014-03-19 12:00:00,58.1,58.15,58.08,58.11,102000.0,42.6957,42.7325,42.681,42.7031,102000.0
2014-03-19 12:10:00,58.11,58.17,58.1,58.15,135700.0,42.7031,42.7472,42.6957,42.7325,135700.0
2014-03-19 12:20:00,58.15,58.15,58.07,58.08,88000.0,42.7325,42.7325,42.6737,42.681,88000.0
2014-03-19 12:30:00,58.08,58.09,58.02,58.03,90800.0,42.681,42.6884,42.6369,42.6443,90800.0
2014-03-19 12:40:00,58.04,58.09,58.03,58.09,106300.0,42.6516,42.6884,42.6443,42.6884,106300.0
2014-03-19 12:50:00,58.08,58.24,58.08,58.23,195700.0,42.681,42.7986,42.681,42.7913,195700.0
2014-03-19 13:00:00,58.23,58.23,58.15,58.15,101900.0,42.7913,42.7913,42.7325,42.7325,101900.0
2014-03-19 13:10:00,58.14,58.19,58.12,58.18,106300.0,42.7251,42.7619,42.7104,42.7545,106300.0
2014-03-19 13:20:00,58.18,58.19,58.14,58.19,72100.0,42.7545,42.7619,42.7251,42.7619,72100.0
2014-03-19 13:30:00,58.19,58.2,58.17,58.18,73700.0,42.7619,42.7692,42.7472,42.7545,73700.0
2014-03-19 13:40:00,58.18,58.18,58.06,58.08,182000.0,42.7545,42.7545,42.6663,42.681,182000.0
2014-03-19 13:50:00,58.09,58.2,58.09,58.19,105500.0,42.6884,42.7692,42.6884,42.7619,105500.0
2014-03-19 14:00:00,58.19,58.29,57.9,58.02,1065700.0,42.7619,42.8354,42.5488,42.6369,1065700.0
2014-03-19 14:10:00,58.02,58.52,57.95,58.5,793200.0,42.6369,43.0044,42.5855,42.9897,793200.0
2014-03-19 14:20:00,58.5,58.93,58.49,58.85,1735800.0,42.9897,43.3057,42.9823,43.2469,1735800.0
2014-03-19 14:30:00,58.85,58.88,58.54,58.58,639500.0,43.2469,43.2689,43.0191,43.0485,639500.0
2014-03-19 14:40:00,58.58,58.82,58.44,58.72,758200.0,43.0485,43.2248,42.9456,43.1513,758200.0
2014-03-19 14:50:00,58.71,58.75,58.62,58.66,586700.0,43.144,43.1734,43.0779,43.1073,586700.0
2014-03-19 15:00:00,58.67,58.75,58.19,58.22,974000.0,43.1146,43.1734,42.7619,42.7839,974000.0
2014-03-19 15:10:00,58.21,58.25,57.96,58.22,1118300.0,42.7766,42.806,42.5928,42.7839,1118300.0
2014-03-19 15:20:00,58.22,58.26,58.12,58.21,759000.0,42.7839,42.8133,42.7104,42.7766,759000.0
2014-03-19 15:30:00,58.22,58.47,58.2,58.37,813400.0,42.7839,42.9676,42.7692,42.8941,813400.0
2014-03-19 15:40:00,58.36,58.52,58.35,58.46,1068900.0,42.8868,43.0044,42.8794,42.9603,1068900.0
2014-03-19 15:50:00,58.46,58.47,58.27,58.32,1406100.0,42.9603,42.9676,42.8207,42.8574,1406100.0
2014-03-20 09:30:00,58.36,58.74,58.13,58.66,1058000.0,42.8868,43.166,42.7178,43.1073,1058000.0
2014-03-20 09:40:00,58.68,58.8,58.58,58.71,573700.0,43.1219,43.2101,43.0485,43.144,573700.0
2014-03-20 09:50:00,58.71,58.9,58.66,58.87,629800.0,43.144,43.2836,43.1073,43.2616,629800.0
2014-03-20 10:00:00,58.87,59.34,58.75,59.3,1232500.0,43.2616,43.607,43.1734,43.5776,1232500.0
2014-03-20 10:10:00,59.3,59.68,59.28,59.56,1837500.0,43.5776,43.8568,43.5629,43.7686,1837500.0
2014-03-20 10:20:00,59.57,59.75,59.57,59.62,1180100.0,43.776,43.9083,43.776,43.8127,1180100.0
2014-03-20 10:30:00,59.62,59.68,59.59,59.62,525200.0,43.8127,43.8568,43.7907,43.8127,525200.0
2014-03-20 10:40:00,59.62,59.75,59.6,59.73,816500.0,43.8127,43.9083,43.798,43.8936,816500.0
2014-03-20 10:50:00,59.73,59.75,59.62,59.72,529300.0,43.8936,43.9083,43.8127,43.8862,529300.0
2014-03-20 11:00:00,59.72,59.78,59.49,59.61,675400.0,43.8862,43.9303,43.7172,43.8054,675400.0
2014-03-20 11:10:00,59.61,59.67,59.46,59.46,505800.0,43.8054,43.8495,43.6951,43.6951,505800.0
2014-03-20 11:20:00,59.47,59.73,59.46,59.72,584900.0,43.7025,43.8936,43.6951,43.8862,584900.0
2014-03-20 11:30:00,59.73,59.73,59.63,59.68,308400.0,43.8936,43.8936,43.8201,43.8568,308400.0
2014-03-20 11:40:00,59.68,59.75,59.67,59.71,500700.0,43.8568,43.9083,43.8495,43.8789,500700.0
2014-03-20 11:50:00,59.71,59.82,59.68,59.82,524800.0,43.8789,43.9597,43.8568,43.9597,524800.0
2014-03-20 12:00:00,59.82,59.85,59.71,59.75,609400.0,43.9597,43.9817,43.8789,43.9083,609400.0
2014-03-20 12:10:00,59.75,59.92,59.75,59.87,698700.0,43.9083,44.0332,43.9083,43.9964,698700.0
2014-03-20 12:20:00,59.87,59.98,59.84,59.98,524000.0,43.9964,44.0773,43.9744,44.0773,524000.0
2014-03-20 12:30:00,59.98,60.06,59.96,60.05,926300.0,44.0773,44.1361,44.0626,44.1287,926300.0
2014-03-20 12:40:00,60.05,60.27,60.05,60.26,653700.0,44.1287,44.2904,44.1287,44.283,653700.0
2014-03-20 12:50:00,60.27,60.29,60.14,60.18,811000.0,44.2904,44.3051,44.1949,44.2242,811000.0
2014-03-20 13:00:00,60.19,60.32,60.18,60.3,1099400.0,44.2316,44.3271,44.2242,44.3124,1099400.0
2014-03-20 13:10:00,60.3,60.49,60.27,60.47,1162700.0,44.3124,44.4521,44.2904,44.4374,1162700.0
2014-03-20 13:20:00,60.46,60.47,60.35,60.43,674100.0,44.43,44.4374,44.3492,44.408,674100.0
2014-03-20 13:30:00,60.43,60.49,60.32,60.34,547000.0,44.408,44.4521,44.3271,44.3418,547000.0
2014-03-20 13:40:00,60.33,60.39,60.24,60.37,552100.0,44.3345,44.3786,44.2683,44.3639,552100.0
2014-03-20 13:50:00,60.37,60.39,60.32,60.39,325700.0,44.3639,44.3786,44.3271,44.3786,325700.0
2014-03-20 14:00:00,60.39,60.4,60.27,60.28,426900.0,44.3786,44.3859,44.2904,44.2977,426900.0
2014-03-20 14:10:00,60.27,60.45,60.27,60.44,549200.0,44.2904,44.4227,44.2904,44.4153,549200.0
2014-03-20 14:20:00,60.44,60.46,60.35,60.37,457000.0,44.4153,44.43,44.3492,44.3639,457000.0
2014-03-20 14:30:00,60.36,60.39,60.26,60.32,540000.0,44.3565,44.3786,44.283,44.3271,540000.0
2014-03-20 14:40:00,60.32,60.32,60.14,60.17,576000.0,44.3271,44.3271,44.1949,44.2169,576000.0
2014-03-20 14:50:00,60.17,60.17,60.09,60.1,603700.0,44.2169,44.2169,44.1581,44.1655,603700.0
2014-03-20 15:00:00,60.09,60.11,59.95,60.01,942200.0,44.1581,44.1728,44.0552,44.0993,942200.0
2014-03-20 15:10:00,60.0,60.14,59.97,60.12,561400.0,44.092,44.1949,44.0699,44.1802,561400.0
2014-03-20 15:20:00,60.12,60.16,60.01,60.02,666000.0,44.1802,44.2096,44.0993,44.1067,666000.0
2014-03-20 15:30:00,60.02,60.12,60.02,60.11,788800.0,44.1067,44.1802,44.1067,44.1728,788800.0
2014-03-20 15:40:00,60.11,60.16,60.07,60.13,1032100.0,44.1728,44.2096,44.1434,44.1875,1032100.0
2014-03-20 15:50:00,60.14,60.14,60.0,60.12,2347500.0,44.1949,44.1949,44.092,44.1802,2347500.0
2014-03-21 09:30:00,60.96,61.2,60.23,60.32,6163700.0,44.7974,44.9738,44.261,44.3271,6163700.0
2014-03-21 09:40:00,60.33,60.39,60.01,60.27,1021400.0,44.3345,44.3786,44.0993,44.2904,1021400.0
2014-03-21 09:50:00,60.28,60.52,60.27,60.36,612700.0,44.2977,44.4741,44.2904,44.3565,612700.0
2014-03-21 10:00:00,60.36,60.44,60.3,60.3,592000.0,44.3565,44.4153,44.3124,44.3124,592000.0
2014-03-21 10:10:00,60.31,60.57,60.21,60.52,650700.0,44.3198,44.5108,44.2463,44.4741,650700.0
2014-03-21 10:20:00,60.52,60.7,60.5,60.65,743700.0,44.4741,44.6064,44.4594,44.5696,743700.0
2014-03-21 10:30:00,60.64,60.7,60.52,60.58,493300.0,44.5623,44.6064,44.4741,44.5182,493300.0
2014-03-21 10:40:00,60.59,60.71,60.58,60.7,436200.0,44.5255,44.6137,44.5182,44.6064,436200.0
2014-03-21 10:50:00,60.71,60.81,60.7,60.76,504400.0,44.6137,44.6872,44.6064,44.6505,504400.0
2014-03-21 11:00:00,60.76,60.81,60.61,60.69,311700.0,44.6505,44.6872,44.5402,44.599,311700.0
2014-03-21 11:10:00,60.69,60.75,60.65,60.74,637800.0,44.599,44.6431,44.5696,44.6358,637800.0
2014-03-21 11:20:00,60.75,60.93,60.75,60.93,538900.0,44.6431,44.7754,44.6431,44.7754,538900.0
2014-03-21 11:30:00,60.93,60.97,60.83,60.89,649500.0,44.7754,44.8048,44.7019,44.746,649500.0
2014-03-21 11:40:00,60.89,60.95,60.85,60.89,383900.0,44.746,44.7901,44.7166,44.746,383900.0
2014-03-21 11:50:00,60.89,60.9,60.71,60.73,294400.0,44.746,44.7534,44.6137,44.6284,294400.0
2014-03-21 12:00:00,60.73,60.85,60.72,60.84,256200.0,44.6284,44.7166,44.6211,44.7093,256200.0
2014-03-21 12:10:00,60.84,60.89,60.8,60.86,330100.0,44.7093,44.746,44.6799,44.724,330100.0
2014-03-21 12:20:00,60.86,60.87,60.68,60.69,477600.0,44.724,44.7313,44.5917,44.599,477600.0
2014-03-21 12:30:00,60.69,60.7,60.6,60.69,449800.0,44.599,44.6064,44.5329,44.599,449800.0
2014-03-21 12:40:00,60.69,60.75,60.68,60.71,294000.0,44.599,44.6431,44.5917,44.6137,294000.0
2014-03-21 12:50:00,60.71,60.75,60.68,60.71,215700.0,44.6137,44.6431,44.5917,44.6137,215700.0
2014-03-21 13:00:00,60.71,60.85,60.71,60.84,242900.0,44.6137,44.7166,44.6137,44.7093,242900.0
2014-03-21 13:10:00,60.83,60.84,60.57,60.58,472500.0,44.7019,44.7093,44.5108,44.5182,472500.0
2014-03-21 13:20:00,60.58,60.59,60.43,60.5,508700.0,44.5182,44.5255,44.408,44.4594,508700.0
2014-03-21 13:30:00,60.49,60.65,60.46,60.65,398100.0,44.4521,44.5696,44.43,44.5696,398100.0
2014-03-21 13:40:00,60.64,60.72,60.46,60.53,612900.0,44.5623,44.6211,44.43,44.4815,612900.0
2014-03-21 13:50:00,60.52,60.68,60.45,60.47,433000.0,44.4741,44.5917,44.4227,44.4374,433000.0
2014-03-21 14:00:00,60.47,60.49,60.39,60.43,337100.0,44.4374,44.4521,44.3786,44.408,337100.0
2014-03-21 14:10:00,60.42,60.43,60.23,60.25,492300.0,44.4006,44.408,44.261,44.2757,492300.0
2014-03-21 14:20:00,60.25,60.29,60.07,60.08,494600.0,44.2757,44.3051,44.1434,44.1508,494600.0
2014-03-21 14:30:00,60.08,60.24,60.0,60.22,602400.0,44.1508,44.2683,44.092,44.2536,602400.0
2014-03-21 14:40:00,60.23,60.32,60.18,60.21,384600.0,44.261,44.3271,44.2242,44.2463,384600.0
2014-03-21 14:50:00,60.22,60.3,60.22,60.28,321700.0,44.2536,44.3124,44.2536,44.2977,321700.0
2014-03-21 15:00:00,60.28,60.4,60.17,60.34,533100.0,44.2977,44.3859,44.2169,44.3418,533100.0
2014-03-21 15:10:00,60.34,60.43,60.29,60.34,469100.0,44.3418,44.408,44.3051,44.3418,469100.0
2014-03-21 15:20:00,60.34,60.48,60.28,60.48,598700.0,44.3418,44.4447,44.2977,44.4447,598700.0
2014-03-21 15:30:00,60.47,60.48,60.18,60.18,605500.0,44.4374,44.4447,44.2242,44.2242,605500.0
2014-03-21 15:40:00,60.18,60.25,60.09,60.17,884400.0,44.2242,44.2757,44.1581,44.2169,884400.0
2014-03-21 15:50:00,60.17,60.3,60.07,60.21,2271000.0,44.2169,44.3124,44.1434,44.2463,2271000.0
2014-03-24 09:30:00,60.38,60.96,60.35,60.96,1344400.0,44.3712,44.7974,44.3492,44.7974,1344400.0
2014-03-24 09:40:00,60.96,61.1,60.72,60.8,1123200.0,44.7974,44.9003,44.6211,44.6799,1123200.0
2014-03-24 09:50:00,60.8,61.15,60.7,60.99,1124300.0,44.6799,44.9371,44.6064,44.8195,1124300.0
2014-03-24 10:00:00,60.99,60.99,60.74,60.77,823800.0,44.8195,44.8195,44.6358,44.6578,823800.0
2014-03-24 10:10:00,60.77,60.87,60.73,60.87,735200.0,44.6578,44.7313,44.6284,44.7313,735200.0
2014-03-24 10:20:00,60.87,61.0,60.77,60.83,862000.0,44.7313,44.8268,44.6578,44.7019,862000.0
2014-03-24 10:30:00,60.83,60.83,60.63,60.66,783300.0,44.7019,44.7019,44.5549,44.577,783300.0
2014-03-24 10:40:00,60.66,60.87,60.65,60.74,455700.0,44.577,44.7313,44.5696,44.6358,455700.0
2014-03-24 10:50:00,60.73,60.88,60.7,60.8,458800.0,44.6284,44.7387,44.6064,44.6799,458800.0
2014-03-24 11:00:00,60.79,60.79,60.55,60.58,672000.0,44.6725,44.6725,44.4961,44.5182,672000.0
2014-03-24 11:10:00,60.58,60.7,60.48,60.64,702400.0,44.5182,44.6064,44.4447,44.5623,702400.0
2014-03-24 11:20:00,60.64,60.65,60.55,60.55,416800.0,44.5623,44.5696,44.4961,44.4961,416800.0
2014-03-24 11:30:00,60.55,60.58,60.5,60.56,310700.0,44.4961,44.5182,44.4594,44.5035,310700.0
2014-03-24 11:40:00,60.56,60.61,60.5,60.57,338300.0,44.5035,44.5402,44.4594,44.5108,338300.0
2014-03-24 11:50:00,60.56,60.67,60.54,60.63,338400.0,44.5035,44.5843,44.4888,44.5549,338400.0
2014-03-24 12:00:00,60.63,60.69,60.58,60.68,526600.0,44.5549,44.599,44.5182,44.5917,526600.0
2014-03-24 12:10:00,60.68,60.7,60.62,60.67,266400.0,44.5917,44.6064,44.5476,44.5843,266400.0
2014-03-24 12:20:00,60.67,60.74,60.65,60.68,352300.0,44.5843,44.6358,44.5696,44.5917,352300.0
2014-03-24 12:30:00,60.68,60.72,60.61,60.64,295900.0,44.5917,44.6211,44.5402,44.5623,295900.0
2014-03-24 12:40:00,60.64,60.66,60.55,60.62,321300.0,44.5623,44.577,44.4961,44.5476,321300.0
2014-03-24 12:50:00,60.62,60.68,60.59,60.64,236900.0,44.5476,44.5917,44.5255,44.5623,236900.0
2014-03-24 13:00:00,60.64,60.75,60.64,60.71,226400.0,44.5623,44.6431,44.5623,44.6137,226400.0
2014-03-24 13:10:00,60.71,60.75,60.69,60.71,170700.0,44.6137,44.6431,44.599,44.6137,170700.0
2014-03-24 13:20:00,60.71,60.77,60.7,60.75,257400.0,44.6137,44.6578,44.6064,44.6431,257400.0
2014-03-24 13:30:00,60.76,60.94,60.76,60.9,361100.0,44.6505,44.7827,44.6505,44.7534,361100.0
2014-03-24 13:40:00,60.9,60.95,60.84,60.86,254000.0,44.7534,44.7901,44.7093,44.724,254000.0
2014-03-24 13:50:00,60.85,60.93,60.8,60.93,390100.0,44.7166,44.7754,44.6799,44.7754,390100.0
2014-03-24 14:00:00,60.92,61.0,60.92,60.97,581100.0,44.7681,44.8268,44.7681,44.8048,581100.0
2014-03-24 14:10:00,60.96,60.99,60.88,60.91,503900.0,44.7974,44.8195,44.7387,44.7607,503900.0
2014-03-24 14:20:00,60.91,60.99,60.88,60.95,323100.0,44.7607,44.8195,44.7387,44.7901,323100.0
2014-03-24 14:30:00,60.95,60.97,60.89,60.95,408200.0,44.7901,44.8048,44.746,44.7901,408200.0
2014-03-24 14:40:00,60.95,61.0,60.92,60.94,468300.0,44.7901,44.8268,44.7681,44.7827,468300.0
2014-03-24 14:50:00,60.94,60.99,60.9,60.94,371200.0,44.7827,44.8195,44.7534,44.7827,371200.0
2014-03-24 15:00:00,60.94,60.99,60.9,60.97,444500.0,44.7827,44.8195,44.7534,44.8048,444500.0
2014-03-24 15:10:00,60.96,60.97,60.87,60.9,374100.0,44.7974,44.8048,44.7313,44.7534,374100.0
2014-03-24 15:20:00,60.9,61.12,60.89,61.12,1039000.0,44.7534,44.915,44.746,44.915,1039000.0
2014-03-24 15:30:00,61.12,61.18,61.11,61.13,577400.0,44.915,44.9591,44.9077,44.9224,577400.0
2014-03-24 15:40:00,61.13,61.19,61.08,61.19,1074600.0,44.9224,44.9665,44.8856,44.9665,1074600.0
2014-03-24 15:50:00,61.19,61.19,61.04,61.06,1757800.0,44.9665,44.9665,44.8562,44.8709,1757800.0
2014-03-25 09:30:00,61.11,61.48,61.07,61.27,2004100.0,44.9077,45.1796,44.8783,45.0253,2004100.0
2014-03-25 09:40:00,61.27,61.41,61.25,61.38,1369100.0,45.0253,45.1281,45.0106,45.1061,1369100.0
2014-03-25 09:50:00,61.37,61.43,61.23,61.34,1113300.0,45.0987,45.1428,44.9959,45.0767,1113300.0
2014-03-25 10:00:00,61.35,61.4,61.02,61.11,997200.0,45.084,45.1208,44.8415,44.9077,997200.0
2014-03-25 10:10:00,61.11,61.21,60.86,60.87,1083500.0,44.9077,44.9812,44.724,44.7313,1083500.0
2014-03-25 10:20:00,60.88,60.92,60.8,60.81,857500.0,44.7387,44.7681,44.6799,44.6872,857500.0
2014-03-25 10:30:00,60.81,60.87,60.66,60.66,910900.0,44.6872,44.7313,44.577,44.577,910900.0
2014-03-25 10:40:00,60.67,60.83,60.67,60.81,941400.0,44.5843,44.7019,44.5843,44.6872,941400.0
2014-03-25 10:50:00,60.81,60.82,60.69,60.78,624000.0,44.6872,44.6946,44.599,44.6652,624000.0
2014-03-25 11:00:00,60.77,60.99,60.77,60.82,518100.0,44.6578,44.8195,44.6578,44.6946,518100.0
2014-03-25 11:10:00,60.81,60.92,60.76,60.92,422500.0,44.6872,44.7681,44.6505,44.7681,422500.0
2014-03-25 11:20:00,60.92,60.97,60.86,60.87,367800.0,44.7681,44.8048,44.724,44.7313,367800.0
2014-03-25 11:30:00,60.86,60.9,60.74,60.83,440600.0,44.724,44.7534,44.6358,44.7019,440600.0
2014-03-25 11:40:00,60.83,60.86,60.8,60.84,299600.0,44.7019,44.724,44.6799,44.7093,299600.0
2014-03-25 11:50:00,60.84,60.86,60.73,60.82,508900.0,44.7093,44.724,44.6284,44.6946,508900.0
2014-03-25 12:00:00,60.83,60.83,60.73,60.83,275700.0,44.7019,44.7019,44.6284,44.7019,275700.0
2014-03-25 12:10:00,60.82,60.89,60.77,60.77,456300.0,44.6946,44.746,44.6578,44.6578,456300.0
2014-03-25 12:20:00,60.78,60.78,60.56,60.63,524300.0,44.6652,44.6652,44.5035,44.5549,524300.0
2014-03-25 12:30:00,60.63,60.75,60.61,60.68,321300.0,44.5549,44.6431,44.5402,44.5917,321300.0
2014-03-25 12:40:00,60.69,60.88,60.69,60.85,353500.0,44.599,44.7387,44.599,44.7166,353500.0
2014-03-25 12:50:00,60.84,60.93,60.83,60.89,495400.0,44.7093,44.7754,44.7019,44.746,495400.0
2014-03-25 13:00:00,60.89,60.91,60.84,60.9,221800.0,44.746,44.7607,44.7093,44.7534,221800.0
2014-03-25 13:10:00,60.9,60.91,60.82,60.83,261300.0,44.7534,44.7607,44.6946,44.7019,261300.0
2014-03-25 13:20:00,60.84,60.97,60.84,60.94,325500.0,44.7093,44.8048,44.7093,44.7827,325500.0
2014-03-25 13:30:00,60.95,60.98,60.89,60.92,238400.0,44.7901,44.8121,44.746,44.7681,238400.0
2014-03-25 13:40:00,60.92,60.98,60.91,60.93,234900.0,44.7681,44.8121,44.7607,44.7754,234900.0
2014-03-25 13:50:00,60.94,60.97,60.89,60.9,225800.0,44.7827,44.8048,44.746,44.7534,225800.0
2014-03-25 14:00:00,60.9,61.0,60.88,60.98,365600.0,44.7534,44.8268,44.7387,44.8121,365600.0
2014-03-25 14:10:00,60.99,61.01,60.85,60.85,313700.0,44.8195,44.8342,44.7166,44.7166,313700.0
2014-03-25 14:20:00,60.86,60.89,60.78,60.8,325800.0,44.724,44.746,44.6652,44.6799,325800.0
2014-03-25 14:30:00,60.8,60.89,60.8,60.87,230600.0,44.6799,44.746,44.6799,44.7313,230600.0
2014-03-25 14:40:00,60.87,60.88,60.81,60.84,265600.0,44.7313,44.7387,44.6872,44.7093,265600.0
2014-03-25 14:50:00,60.84,60.87,60.79,60.8,348500.0,44.7093,44.7313,44.6725,44.6799,348500.0
2014-03-25 15:00:00,60.8,60.86,60.78,60.85,275800.0,44.6799,44.724,44.6652,44.7166,275800.0
2014-03-25 15:10:00,60.85,60.92,60.84,60.91,398500.0,44.7166,44.7681,44.7093,44.7607,398500.0
2014-03-25 15:20:00,60.91,60.95,60.88,60.93,443100.0,44.7607,44.7901,44.7387,44.7754,443100.0
2014-03-25 15:30:00,60.92,60.97,60.9,60.95,448800.0,44.7681,44.8048,44.7534,44.7901,448800.0
2014-03-25 15:40:00,60.95,61.01,60.93,60.94,613900.0,44.7901,44.8342,44.7754,44.7827,613900.0
2014-03-25 15:50:00,60.94,61.03,60.88,60.93,1511600.0,44.7827,44.8489,44.7387,44.7754,1511600.0
2014-03-26 09:30:00,61.24,61.4,61.09,61.09,896700.0,45.0032,45.1208,44.893,44.893,896700.0
2014-03-26 09:40:00,61.1,61.2,60.76,60.95,860100.0,44.9003,44.9738,44.6505,44.7901,860100.0
2014-03-26 09:50:00,60.96,61.08,60.81,60.83,617600.0,44.7974,44.8856,44.6872,44.7019,617600.0
2014-03-26 10:00:00,60.82,60.85,60.64,60.66,767800.0,44.6946,44.7166,44.5623,44.577,767800.0
2014-03-26 10:10:00,60.66,60.77,60.52,60.53,565300.0,44.577,44.6578,44.4741,44.4815,565300.0
2014-03-26 10:20:00,60.53,60.7,60.51,60.65,328500.0,44.4815,44.6064,44.4668,44.5696,328500.0
2014-03-26 10:30:00,60.65,60.67,60.56,60.61,297800.0,44.5696,44.5843,44.5035,44.5402,297800.0
2014-03-26 10:40:00,60.61,60.62,60.52,60.53,275500.0,44.5402,44.5476,44.4741,44.4815,275500.0
2014-03-26 10:50:00,60.54,60.6,60.47,60.5,382600.0,44.4888,44.5329,44.4374,44.4594,382600.0
2014-03-26 11:00:00,60.51,60.53,60.45,60.48,425100.0,44.4668,44.4815,44.4227,44.4447,425100.0
2014-03-26 11:10:00,60.48,60.57,60.47,60.54,464200.0,44.4447,44.5108,44.4374,44.4888,464200.0
2014-03-26 11:20:00,60.55,60.57,60.49,60.53,236400.0,44.4961,44.5108,44.4521,44.4815,236400.0
2014-03-26 11:30:00,60.54,60.55,60.48,60.55,307500.0,44.4888,44.4961,44.4447,44.4961,307500.0
2014-03-26 11:40:00,60.55,60.56,60.4,60.45,454200.0,44.4961,44.5035,44.3859,44.4227,454200.0
2014-03-26 11:50:00,60.45,60.48,60.41,60.44,436100.0,44.4227,44.4447,44.3933,44.4153,436100.0
2014-03-26 12:00:00,60.44,60.45,60.37,60.43,388900.0,44.4153,44.4227,44.3639,44.408,388900.0
2014-03-26 12:10:00,60.43,60.44,60.36,60.38,282100.0,44.408,44.4153,44.3565,44.3712,282100.0
2014-03-26 12:20:00,60.38,60.49,60.38,60.42,333000.0,44.3712,44.4521,44.3712,44.4006,333000.0
2014-03-26 12:30:00,60.42,60.5,60.38,60.5,259500.0,44.4006,44.4594,44.3712,44.4594,259500.0
2014-03-26 12:40:00,60.5,60.5,60.4,60.46,287900.0,44.4594,44.4594,44.3859,44.43,287900.0
2014-03-26 12:50:00,60.45,60.53,60.44,60.53,260700.0,44.4227,44.4815,44.4153,44.4815,260700.0
2014-03-26 13:00:00,60.53,60.62,60.5,60.6,246400.0,44.4815,44.5476,44.4594,44.5329,246400.0
2014-03-26 13:10:00,60.6,60.62,60.48,60.49,284300.0,44.5329,44.5476,44.4447,44.4521,284300.0
2014-03-26 13:20:00,60.5,60.5,60.33,60.34,330300.0,44.4594,44.4594,44.3345,44.3418,330300.0
2014-03-26 13:30:00,60.33,60.36,60.25,60.35,443600.0,44.3345,44.3565,44.2757,44.3492,443600.0
2014-03-26 13:40:00,60.34,60.35,60.2,60.3,407200.0,44.3418,44.3492,44.2389,44.3124,407200.0
2014-03-26 13:50:00,60.29,60.39,60.25,60.35,436700.0,44.3051,44.3786,44.2757,44.3492,436700.0
2014-03-26 14:00:00,60.35,60.48,60.33,60.47,207500.0,44.3492,44.4447,44.3345,44.4374,207500.0
2014-03-26 14:10:00,60.46,60.46,60.25,60.25,350800.0,44.43,44.43,44.2757,44.2757,350800.0
2014-03-26 14:20:00,60.24,60.32,60.22,60.28,354000.0,44.2683,44.3271,44.2536,44.2977,354000.0
2014-03-26 14:30:00,60.27,60.27,60.09,60.1,516800.0,44.2904,44.2904,44.1581,44.1655,516800.0
2014-03-26 14:40:00,60.1,60.22,60.1,60.17,574500.0,44.1655,44.2536,44.1655,44.2169,574500.0
2014-03-26 14:50:00,60.18,60.22,60.15,60.21,367200.0,44.2242,44.2536,44.2022,44.2463,367200.0
2014-03-26 15:00:00,60.21,60.23,60.11,60.12,475100.0,44.2463,44.261,44.1728,44.1802,475100.0
2014-03-26 15:10:00,60.12,60.15,59.98,60.02,864600.0,44.1802,44.2022,44.0773,44.1067,864600.0
2014-03-26 15:20:00,60.02,60.02,59.92,59.96,961800.0,44.1067,44.1067,44.0332,44.0626,961800.0
2014-03-26 15:30:00,59.96,60.08,59.96,60.05,586400.0,44.0626,44.1508,44.0626,44.1287,586400.0
2014-03-26 15:40:00,60.05,60.07,59.89,59.91,996200.0,44.1287,44.1434,44.0111,44.0258,996200.0
2014-03-26 15:50:00,59.92,60.01,59.9,59.91,1824500.0,44.0332,44.0993,44.0185,44.0258,1824500.0
2014-03-27 09:30:00,59.94,60.55,59.89,60.05,1783000.0,44.0479,44.4961,44.0111,44.1287,1783000.0
2014-03-27 09:40:00,60.05,60.2,59.92,59.92,1405800.0,44.1287,44.2389,44.0332,44.0332,1405800.0
2014-03-27 09:50:00,59.92,60.08,59.9,59.91,761600.0,44.0332,44.1508,44.0185,44.0258,761600.0
2014-03-27 10:00:00,59.91,59.99,59.69,59.95,1151100.0,44.0258,44.0846,43.8642,44.0552,1151100.0
2014-03-27 10:10:00,59.96,59.97,59.76,59.93,754400.0,44.0626,44.0699,43.9156,44.0405,754400.0
2014-03-27 10:20:00,59.93,60.01,59.89,60.0,489500.0,44.0405,44.0993,44.0111,44.092,489500.0
2014-03-27 10:30:00,60.0,60.01,59.91,60.0,383400.0,44.092,44.0993,44.0258,44.092,383400.0
2014-03-27 10:40:00,60.0,60.04,59.82,59.85,344600.0,44.092,44.1214,43.9597,43.9817,344600.0
2014-03-27 10:50:00,59.85,59.87,59.62,59.71,526500.0,43.9817,43.9964,43.8127,43.8789,526500.0
2014-03-27 11:00:00,59.72,59.75,59.52,59.56,369900.0,43.8862,43.9083,43.7392,43.7686,369900.0
2014-03-27 11:10:00,59.55,59.66,59.55,59.6,299200.0,43.7613,43.8421,43.7613,43.798,299200.0
2014-03-27 11:20:00,59.6,59.62,59.55,59.58,404300.0,43.798,43.8127,43.7613,43.7833,404300.0
2014-03-27 11:30:00,59.58,59.59,59.31,59.43,752400.0,43.7833,43.7907,43.5849,43.6731,752400.0
2014-03-27 11:40:00,59.42,59.42,59.23,59.25,599500.0,43.6658,43.6658,43.5261,43.5408,599500.0
2014-03-27 11:50:00,59.24,59.28,59.02,59.16,922500.0,43.5335,43.5629,43.3718,43.4747,922500.0
2014-03-27 12:00:00,59.17,59.3,59.17,59.25,341600.0,43.482,43.5776,43.482,43.5408,341600.0
2014-03-27 12:10:00,59.24,59.33,59.17,59.28,443500.0,43.5335,43.5996,43.482,43.5629,443500.0
2014-03-27 12:20:00,59.29,59.53,59.27,59.52,363000.0,43.5702,43.7466,43.5555,43.7392,363000.0
2014-03-27 12:30:00,59.53,59.58,59.45,59.45,257300.0,43.7466,43.7833,43.6878,43.6878,257300.0
2014-03-27 12:40:00,59.45,59.56,59.4,59.49,169000.0,43.6878,43.7686,43.6511,43.7172,169000.0
2014-03-27 12:50:00,59.49,59.52,59.39,59.42,167800.0,43.7172,43.7392,43.6437,43.6658,167800.0
2014-03-27 13:00:00,59.41,59.49,59.4,59.4,217300.0,43.6584,43.7172,43.6511,43.6511,217300.0
2014-03-27 13:10:00,59.4,59.49,59.36,59.46,240800.0,43.6511,43.7172,43.6217,43.6951,240800.0
2014-03-27 13:20:00,59.47,59.64,59.45,59.63,277500.0,43.7025,43.8274,43.6878,43.8201,277500.0
2014-03-27 13:30:00,59.63,59.66,59.48,59.5,255600.0,43.8201,43.8421,43.7098,43.7245,255600.0
2014-03-27 13:40:00,59.5,59.54,59.47,59.5,315500.0,43.7245,43.7539,43.7025,43.7245,315500.0
2014-03-27 13:50:00,59.5,59.63,59.47,59.62,399400.0,43.7245,43.8201,43.7025,43.8127,399400.0
2014-03-27 14:00:00,59.63,59.76,59.58,59.76,755800.0,43.8201,43.9156,43.7833,43.9156,755800.0
2014-03-27 14:10:00,59.76,59.79,59.68,59.71,268300.0,43.9156,43.9377,43.8568,43.8789,268300.0
2014-03-27 14:20:00,59.72,59.84,59.71,59.79,289400.0,43.8862,43.9744,43.8789,43.9377,289400.0
2014-03-27 14:30:00,59.8,59.86,59.74,59.82,640800.0,43.945,43.9891,43.9009,43.9597,640800.0
2014-03-27 14:40:00,59.82,59.86,59.78,59.86,219400.0,43.9597,43.9891,43.9303,43.9891,219400.0
2014-03-27 14:50:00,59.86,59.95,59.77,59.93,459200.0,43.9891,44.0552,43.923,44.0405,459200.0
2014-03-27 15:00:00,59.93,60.0,59.9,60.0,410300.0,44.0405,44.092,44.0185,44.092,410300.0
2014-03-27 15:10:00,59.99,60.0,59.88,59.89,686900.0,44.0846,44.092,44.0038,44.0111,686900.0
2014-03-27 15:20:00,59.9,60.0,59.9,59.95,878900.0,44.0185,44.092,44.0185,44.0552,878900.0
2014-03-27 15:30:00,59.96,60.02,59.92,60.02,650400.0,44.0626,44.1067,44.0332,44.1067,650400.0
2014-03-27 15:40:00,60.02,60.05,59.93,59.96,721000.0,44.1067,44.1287,44.0405,44.0626,721000.0
2014-03-27 15:50:00,59.97,60.02,59.87,59.92,1615900.0,44.0699,44.1067,43.9964,44.0332,1615900.0
2014-03-28 09:30:00,60.21,60.38,59.68,60.32,740300.0,44.2463,44.3712,43.8568,44.3271,740300.0
2014-03-28 09:40:00,60.32,60.34,60.11,60.25,720300.0,44.3271,44.3418,44.1728,44.2757,720300.0
2014-03-28 09:50:00,60.25,60.34,59.99,60.34,658200.0,44.2757,44.3418,44.0846,44.3418,658200.0
2014-03-28 10:00:00,60.34,60.43,60.27,60.41,517600.0,44.3418,44.408,44.2904,44.3933,517600.0
2014-03-28 10:10:00,60.4,60.42,60.31,60.37,282300.0,44.3859,44.4006,44.3198,44.3639,282300.0
2014-03-28 10:20:00,60.37,60.42,60.31,60.34,304900.0,44.3639,44.4006,44.3198,44.3418,304900.0
2014-03-28 10:30:00,60.35,60.47,60.33,60.43,297600.0,44.3492,44.4374,44.3345,44.408,297600.0
2014-03-28 10:40:00,60.43,60.54,60.38,60.52,293300.0,44.408,44.4888,44.3712,44.4741,293300.0
2014-03-28 10:50:00,60.51,60.59,60.48,60.55,1342600.0,44.4668,44.5255,44.4447,44.4961,1342600.0
2014-03-28 11:00:00,60.55,60.55,60.37,60.43,324100.0,44.4961,44.4961,44.3639,44.408,324100.0
2014-03-28 11:10:00,60.43,60.45,60.35,60.35,217400.0,44.408,44.4227,44.3492,44.3492,217400.0
2014-03-28 11:20:00,60.36,60.39,60.32,60.32,170000.0,44.3565,44.3786,44.3271,44.3271,170000.0
2014-03-28 11:30:00,60.33,60.37,60.22,60.25,285800.0,44.3345,44.3639,44.2536,44.2757,285800.0
2014-03-28 11:40:00,60.25,60.25,60.09,60.13,284300.0,44.2757,44.2757,44.1581,44.1875,284300.0
2014-03-28 11:50:00,60.14,60.26,60.1,60.26,126300.0,44.1949,44.283,44.1655,44.283,126300.0
2014-03-28 12:00:00,60.26,60.28,60.16,60.21,203900.0,44.283,44.2977,44.2096,44.2463,203900.0
2014-03-28 12:10:00,60.22,60.28,60.21,60.26,139300.0,44.2536,44.2977,44.2463,44.283,139300.0
2014-03-28 12:20:00,60.26,60.26,60.16,60.17,146000.0,44.283,44.283,44.2096,44.2169,146000.0
2014-03-28 12:30:00,60.17,60.18,60.1,60.12,175700.0,44.2169,44.2242,44.1655,44.1802,175700.0
2014-03-28 12:40:00,60.12,60.15,60.07,60.08,106300.0,44.1802,44.2022,44.1434,44.1508,106300.0
2014-03-28 12:50:00,60.07,60.08,59.97,60.01,183900.0,44.1434,44.1508,44.0699,44.0993,183900.0
2014-03-28 13:00:00,60.01,60.09,59.96,59.98,214300.0,44.0993,44.1581,44.0626,44.0773,214300.0
2014-03-28 13:10:00,59.97,59.98,59.86,59.9,224200.0,44.0699,44.0773,43.9891,44.0185,224200.0
2014-03-28 13:20:00,59.89,59.95,59.85,59.95,122100.0,44.0111,44.0552,43.9817,44.0552,122100.0
2014-03-28 13:30:00,59.95,59.97,59.89,59.94,144100.0,44.0552,44.0699,44.0111,44.0479,144100.0
2014-03-28 13:40:00,59.93,59.94,59.85,59.86,146900.0,44.0405,44.0479,43.9817,43.9891,146900.0
2014-03-28 13:50:00,59.85,59.88,59.79,59.82,325200.0,43.9817,44.0038,43.9377,43.9597,325200.0
2014-03-28 14:00:00,59.82,59.88,59.79,59.85,405300.0,43.9597,44.0038,43.9377,43.9817,405300.0
2014-03-28 14:10:00,59.84,59.88,59.79,59.81,266600.0,43.9744,44.0038,43.9377,43.9523,266600.0
2014-03-28 14:20:00,59.81,59.94,59.79,59.93,151100.0,43.9523,44.0479,43.9377,44.0405,151100.0
2014-03-28 14:30:00,59.94,59.94,59.86,59.88,198500.0,44.0479,44.0479,43.9891,44.0038,198500.0
2014-03-28 14:40:00,59.88,59.92,59.82,59.9,311900.0,44.0038,44.0332,43.9597,44.0185,311900.0
2014-03-28 14:50:00,59.9,59.99,59.9,59.97,271300.0,44.0185,44.0846,44.0185,44.0699,271300.0
2014-03-28 15:00:00,59.97,59.99,59.81,59.82,282700.0,44.0699,44.0846,43.9523,43.9597,282700.0
2014-03-28 15:10:00,59.82,59.93,59.78,59.93,227900.0,43.9597,44.0405,43.9303,44.0405,227900.0
2014-03-28 15:20:00,59.93,59.94,59.88,59.94,192300.0,44.0405,44.0479,44.0038,44.0479,192300.0
2014-03-28 15:30:00,59.94,59.98,59.91,59.92,245000.0,44.0479,44.0773,44.0258,44.0332,245000.0
2014-03-28 15:40:00,59.92,59.99,59.9,59.91,320700.0,44.0332,44.0846,44.0185,44.0258,320700.0
2014-03-28 15:50:00,59.92,60.03,59.9,60.02,989400.0,44.0332,44.114,44.0185,44.1067,989400.0
2014-03-31 09:30:00,60.83,61.0,60.6,60.93,1313600.0,44.7019,44.8268,44.5329,44.7754,1313600.0
2014-03-31 09:40:00,60.93,60.94,60.72,60.79,468400.0,44.7754,44.7827,44.6211,44.6725,468400.0
2014-03-31 09:50:00,60.8,60.92,60.66,60.74,539800.0,44.6799,44.7681,44.577,44.6358,539800.0
2014-03-31 10:00:00,60.74,60.79,60.6,60.68,374400.0,44.6358,44.6725,44.5329,44.5917,374400.0
2014-03-31 10:10:00,60.67,60.8,60.67,60.74,750900.0,44.5843,44.6799,44.5843,44.6358,750900.0
2014-03-31 10:20:00,60.74,60.81,60.73,60.78,258600.0,44.6358,44.6872,44.6284,44.6652,258600.0
2014-03-31 10:30:00,60.78,60.83,60.78,60.8,234500.0,44.6652,44.7019,44.6652,44.6799,234500.0
2014-03-31 10:40:00,60.81,60.97,60.81,60.96,538500.0,44.6872,44.8048,44.6872,44.7974,538500.0
2014-03-31 10:50:00,60.96,61.02,60.8,60.83,467200.0,44.7974,44.8415,44.6799,44.7019,467200.0
2014-03-31 11:00:00,60.83,60.86,60.75,60.76,269300.0,44.7019,44.724,44.6431,44.6505,269300.0
2014-03-31 11:10:00,60.75,60.79,60.71,60.76,249500.0,44.6431,44.6725,44.6137,44.6505,249500.0
2014-03-31 11:20:00,60.76,60.77,60.68,60.73,262400.0,44.6505,44.6578,44.5917,44.6284,262400.0
2014-03-31 11:30:00,60.72,60.78,60.69,60.7,223800.0,44.6211,44.6652,44.599,44.6064,223800.0
2014-03-31 11:40:00,60.7,60.75,60.69,60.73,140000.0,44.6064,44.6431,44.599,44.6284,140000.0
2014-03-31 11:50:00,60.73,60.77,60.67,60.68,212500.0,44.6284,44.6578,44.5843,44.5917,212500.0
2014-03-31 12:00:00,60.69,60.74,60.65,60.73,132300.0,44.599,44.6358,44.5696,44.6284,132300.0
2014-03-31 12:10:00,60.73,60.76,60.72,60.75,215900.0,44.6284,44.6505,44.6211,44.6431,215900.0
2014-03-31 12:20:00,60.75,60.82,60.73,60.81,214500.0,44.6431,44.6946,44.6284,44.6872,214500.0
2014-03-31 12:30:00,60.8,60.88,60.8,60.85,237500.0,44.6799,44.7387,44.6799,44.7166,237500.0
2014-03-31 12:40:00,60.84,60.88,60.81,60.83,156600.0,44.7093,44.7387,44.6872,44.7019,156600.0
2014-03-31 12:50:00,60.83,60.85,60.78,60.84,93200.0,44.7019,44.7166,44.6652,44.7093,93200.0
2014-03-31 13:00:00,60.85,60.88,60.79,60.81,87900.0,44.7166,44.7387,44.6725,44.6872,87900.0
2014-03-31 13:10:00,60.82,60.85,60.75,60.76,127500.0,44.6946,44.7166,44.6431,44.6505,127500.0
2014-03-31 13:20:00,60.76,60.77,60.7,60.72,125600.0,44.6505,44.6578,44.6064,44.6211,125600.0
2014-03-31 13:30:00,60.73,60.76,60.71,60.72,60000.0,44.6284,44.6505,44.6137,44.6211,60000.0
2014-03-31 13:40:00,60.72,60.73,60.7,60.73,77200.0,44.6211,44.6284,44.6064,44.6284,77200.0
2014-03-31 13:50:00,60.72,60.75,60.67,60.7,202800.0,44.6211,44.6431,44.5843,44.6064,202800.0
2014-03-31 14:00:00,60.7,60.77,60.69,60.77,181200.0,44.6064,44.6578,44.599,44.6578,181200.0
2014-03-31 14:10:00,60.77,60.83,60.75,60.78,239700.0,44.6578,44.7019,44.6431,44.6652,239700.0
2014-03-31 14:20:00,60.78,60.78,60.67,60.68,155200.0,44.6652,44.6652,44.5843,44.5917,155200.0
2014-03-31 14:30:00,60.67,60.73,60.65,60.69,186800.0,44.5843,44.6284,44.5696,44.599,186800.0
2014-03-31 14:40:00,60.69,60.75,60.66,60.72,204000.0,44.599,44.6431,44.577,44.6211,204000.0
2014-03-31 14:50:00,60.72,60.77,60.7,60.75,184600.0,44.6211,44.6578,44.6064,44.6431,184600.0
2014-03-31 15:00:00,60.75,60.76,60.69,60.7,154800.0,44.6431,44.6505,44.599,44.6064,154800.0
2014-03-31 15:10:00,60.71,60.78,60.7,60.76,245500.0,44.6137,44.6652,44.6064,44.6505,245500.0
2014-03-31 15:20:00,60.76,60.78,60.73,60.75,181000.0,44.6505,44.6652,44.6284,44.6431,181000.0
2014-03-31 15:30:00,60.76,60.8,60.75,60.78,300400.0,44.6505,44.6799,44.6431,44.6652,300400.0
2014-03-31 15:40:00,60.78,60.8,60.71,60.71,463500.0,44.6652,44.6799,44.6137,44.6137,463500.0
2014-03-31 15:50:00,60.71,60.73,60.66,60.72,1200300.0,44.6137,44.6284,44.577,44.6211,1200300.0
2014-04-01 09:30:00,60.95,61.29,60.72,60.89,1218400.0,44.7901,45.04,44.6211,44.746,1218400.0
2014-04-01 09:40:00,60.9,61.0,60.82,60.95,556200.0,44.7534,44.8268,44.6946,44.7901,556200.0
2014-04-01 09:50:00,60.95,60.95,60.81,60.89,508200.0,44.7901,44.7901,44.6872,44.746,508200.0
2014-04-01 10:00:00,60.89,61.01,60.82,60.93,551300.0,44.746,44.8342,44.6946,44.7754,551300.0
2014-04-01 10:10:00,60.94,61.03,60.8,60.86,463300.0,44.7827,44.8489,44.6799,44.724,463300.0
2014-04-01 10:20:00,60.85,60.88,60.72,60.84,369400.0,44.7166,44.7387,44.6211,44.7093,369400.0
2014-04-01 10:30:00,60.84,60.87,60.71,60.74,308600.0,44.7093,44.7313,44.6137,44.6358,308600.0
2014-04-01 10:40:00,60.75,60.75,60.39,60.41,583000.0,44.6431,44.6431,44.3786,44.3933,583000.0
2014-04-01 10:50:00,60.42,60.56,60.37,60.53,470800.0,44.4006,44.5035,44.3639,44.4815,470800.0
2014-04-01 11:00:00,60.53,60.73,60.48,60.54,441300.0,44.4815,44.6284,44.4447,44.4888,441300.0
2014-04-01 11:10:00,60.54,60.69,60.52,60.69,366800.0,44.4888,44.599,44.4741,44.599,366800.0
2014-04-01 11:20:00,60.68,60.78,60.66,60.76,248700.0,44.5917,44.6652,44.577,44.6505,248700.0
2014-04-01 11:30:00,60.76,60.79,60.7,60.73,229600.0,44.6505,44.6725,44.6064,44.6284,229600.0
2014-04-01 11:40:00,60.73,60.75,60.66,60.67,180100.0,44.6284,44.6431,44.577,44.5843,180100.0
2014-04-01 11:50:00,60.66,60.73,60.63,60.64,221900.0,44.577,44.6284,44.5549,44.5623,221900.0
2014-04-01 12:00:00,60.64,60.66,60.59,60.65,220200.0,44.5623,44.577,44.5255,44.5696,220200.0
2014-04-01 12:10:00,60.65,60.71,60.61,60.7,120500.0,44.5696,44.6137,44.5402,44.6064,120500.0
2014-04-01 12:20:00,60.7,60.71,60.65,60.69,102600.0,44.6064,44.6137,44.5696,44.599,102600.0
2014-04-01 12:30:00,60.69,60.71,60.65,60.7,226500.0,44.599,44.6137,44.5696,44.6064,226500.0
2014-04-01 12:40:00,60.69,60.72,60.64,60.66,116600.0,44.599,44.6211,44.5623,44.577,116600.0
2014-04-01 12:50:00,60.67,60.71,60.66,60.66,125700.0,44.5843,44.6137,44.577,44.577,125700.0
2014-04-01 13:00:00,60.66,60.67,60.58,60.6,240900.0,44.577,44.5843,44.5182,44.5329,240900.0
2014-04-01 13:10:00,60.6,60.61,60.57,60.59,225500.0,44.5329,44.5402,44.5108,44.5255,225500.0
2014-04-01 13:20:00,60.59,60.6,60.55,60.56,211900.0,44.5255,44.5329,44.4961,44.5035,211900.0
2014-04-01 13:30:00,60.57,60.58,60.54,60.56,234900.0,44.5108,44.5182,44.4888,44.5035,234900.0
2014-04-01 13:40:00,60.57,60.59,60.5,60.52,325600.0,44.5108,44.5255,44.4594,44.4741,325600.0
2014-04-01 13:50:00,60.52,60.56,60.46,60.55,214100.0,44.4741,44.5035,44.43,44.4961,214100.0
2014-04-01 14:00:00,60.55,60.72,60.54,60.72,204200.0,44.4961,44.6211,44.4888,44.6211,204200.0
2014-04-01 14:10:00,60.72,60.75,60.68,60.7,226100.0,44.6211,44.6431,44.5917,44.6064,226100.0
2014-04-01 14:20:00,60.7,60.71,60.65,60.69,209600.0,44.6064,44.6137,44.5696,44.599,209600.0
2014-04-01 14:30:00,60.69,60.71,60.66,60.67,98500.0,44.599,44.6137,44.577,44.5843,98500.0
2014-04-01 14:40:00,60.67,60.71,60.67,60.68,133000.0,44.5843,44.6137,44.5843,44.5917,133000.0
2014-04-01 14:50:00,60.68,60.74,60.68,60.73,189100.0,44.5917,44.6358,44.5917,44.6284,189100.0
2014-04-01 15:00:00,60.73,60.76,60.69,60.72,243500.0,44.6284,44.6505,44.599,44.6211,243500.0
2014-04-01 15:10:00,60.73,60.77,60.7,60.76,211800.0,44.6284,44.6578,44.6064,44.6505,211800.0
2014-04-01 15:20:00,60.76,60.76,60.7,60.76,242600.0,44.6505,44.6505,44.6064,44.6505,242600.0
2014-04-01 15:30:00,60.76,60.76,60.68,60.69,261400.0,44.6505,44.6505,44.5917,44.599,261400.0
2014-04-01 15:40:00,60.69,60.74,60.66,60.74,479200.0,44.599,44.6358,44.577,44.6358,479200.0
2014-04-01 15:50:00,60.73,60.77,60.67,60.68,1079000.0,44.6284,44.6578,44.5843,44.5917,1079000.0
2014-04-02 09:30:00,60.38,60.63,60.2,60.28,646200.0,44.65,44.8349,44.5169,44.5761,646200.0
2014-04-02 09:40:00,60.28,60.47,60.25,60.45,492100.0,44.5761,44.7166,44.5539,44.7018,492100.0
2014-04-02 09:50:00,60.45,60.56,60.3,60.32,528000.0,44.7018,44.7831,44.5909,44.6056,528000.0
2014-04-02 10:00:00,60.33,60.46,60.33,60.43,533700.0,44.613,44.7092,44.613,44.687,533700.0
2014-04-02 10:10:00,60.44,60.44,60.31,60.35,264600.0,44.6944,44.6944,44.5982,44.6278,264600.0
2014-04-02 10:20:00,60.36,60.46,60.35,60.45,283400.0,44.6352,44.7092,44.6278,44.7018,283400.0
2014-04-02 10:30:00,60.46,60.62,60.43,60.55,337100.0,44.7092,44.8275,44.687,44.7757,337100.0
2014-04-02 10:40:00,60.57,60.63,60.5,60.62,276100.0,44.7905,44.8349,44.7387,44.8275,276100.0
2014-04-02 10:50:00,60.62,60.63,60.55,60.59,212100.0,44.8275,44.8349,44.7757,44.8053,212100.0
2014-04-02 11:00:00,60.59,60.68,60.58,60.61,252300.0,44.8053,44.8719,44.7979,44.8201,252300.0
2014-04-02 11:10:00,60.61,60.62,60.52,60.58,154300.0,44.8201,44.8275,44.7535,44.7979,154300.0
2014-04-02 11:20:00,60.57,60.61,60.53,60.58,128800.0,44.7905,44.8201,44.7609,44.7979,128800.0
2014-04-02 11:30:00,60.57,60.59,60.52,60.55,250700.0,44.7905,44.8053,44.7535,44.7757,250700.0
2014-04-02 11:40:00,60.55,60.55,60.46,60.52,126400.0,44.7757,44.7757,44.7092,44.7535,126400.0
2014-04-02 11:50:00,60.51,60.62,60.49,60.6,243500.0,44.7461,44.8275,44.7314,44.8127,243500.0
2014-04-02 12:00:00,60.6,60.61,60.54,60.6,114100.0,44.8127,44.8201,44.7683,44.8127,114100.0
2014-04-02 12:10:00,60.6,60.72,60.57,60.71,245500.0,44.8127,44.9014,44.7905,44.894,245500.0
2014-04-02 12:20:00,60.71,60.77,60.7,60.75,196200.0,44.894,44.9384,44.8866,44.9236,196200.0
2014-04-02 12:30:00,60.73,60.75,60.68,60.71,215800.0,44.9088,44.9236,44.8719,44.894,215800.0
2014-04-02 12:40:00,60.71,60.73,60.68,60.68,74500.0,44.894,44.9088,44.8719,44.8719,74500.0
2014-04-02 12:50:00,60.68,60.68,60.59,60.61,166500.0,44.8719,44.8719,44.8053,44.8201,166500.0
2014-04-02 13:00:00,60.61,60.62,60.52,60.54,102800.0,44.8201,44.8275,44.7535,44.7683,102800.0
2014-04-02 13:10:00,60.54,60.54,60.49,60.5,105600.0,44.7683,44.7683,44.7314,44.7387,105600.0
2014-04-02 13:20:00,60.49,60.52,60.45,60.49,122000.0,44.7314,44.7535,44.7018,44.7314,122000.0
2014-04-02 13:30:00,60.49,60.52,60.41,60.42,369100.0,44.7314,44.7535,44.6722,44.6796,369100.0
2014-04-02 13:40:00,60.42,60.42,60.3,60.33,436100.0,44.6796,44.6796,44.5909,44.613,436100.0
2014-04-02 13:50:00,60.33,60.4,60.29,60.38,544500.0,44.613,44.6648,44.5835,44.65,544500.0
2014-04-02 14:00:00,60.38,60.45,60.38,60.42,198600.0,44.65,44.7018,44.65,44.6796,198600.0
2014-04-02 14:10:00,60.42,60.48,60.37,60.44,242000.0,44.6796,44.724,44.6426,44.6944,242000.0
2014-04-02 14:20:00,60.44,60.49,60.43,60.47,103100.0,44.6944,44.7314,44.687,44.7166,103100.0
2014-04-02 14:30:00,60.46,60.49,60.43,60.44,110500.0,44.7092,44.7314,44.687,44.6944,110500.0
2014-04-02 14:40:00,60.44,60.47,60.39,60.4,137400.0,44.6944,44.7166,44.6574,44.6648,137400.0
2014-04-02 14:50:00,60.4,60.4,60.35,60.4,164800.0,44.6648,44.6648,44.6278,44.6648,164800.0
2014-04-02 15:00:00,60.4,60.42,60.38,60.4,249700.0,44.6648,44.6796,44.65,44.6648,249700.0
2014-04-02 15:10:00,60.41,60.47,60.4,60.42,200900.0,44.6722,44.7166,44.6648,44.6796,200900.0
2014-04-02 15:20:00,60.42,60.53,60.4,60.53,465000.0,44.6796,44.7609,44.6648,44.7609,465000.0
2014-04-02 15:30:00,60.53,60.64,60.5,60.64,429100.0,44.7609,44.8423,44.7387,44.8423,429100.0
2014-04-02 15:40:00,60.65,60.65,60.57,60.63,504800.0,44.8497,44.8497,44.7905,44.8349,504800.0
2014-04-02 15:50:00,60.62,60.62,60.48,60.48,1043800.0,44.8275,44.8275,44.724,44.724,1043800.0
2014-04-03 09:30:00,60.65,60.77,60.46,60.59,555800.0,44.8497,44.9384,44.7092,44.8053,555800.0
2014-04-03 09:40:00,60.59,60.59,60.32,60.33,362300.0,44.8053,44.8053,44.6056,44.613,362300.0
2014-04-03 09:50:00,60.33,60.48,60.28,60.45,224200.0,44.613,44.724,44.5761,44.7018,224200.0
2014-04-03 10:00:00,60.45,60.51,60.39,60.39,236100.0,44.7018,44.7461,44.6574,44.6574,236100.0
2014-04-03 10:10:00,60.4,60.48,60.38,60.45,344000.0,44.6648,44.724,44.65,44.7018,344000.0
2014-04-03 10:20:00,60.46,60.46,60.32,60.35,304000.0,44.7092,44.7092,44.6056,44.6278,304000.0
2014-04-03 10:30:00,60.35,60.58,60.35,60.54,501600.0,44.6278,44.7979,44.6278,44.7683,501600.0
2014-04-03 10:40:00,60.55,60.55,60.38,60.38,247800.0,44.7757,44.7757,44.65,44.65,247800.0
2014-04-03 10:50:00,60.37,60.41,60.31,60.4,232300.0,44.6426,44.6722,44.5982,44.6648,232300.0
2014-04-03 11:00:00,60.41,60.41,60.32,60.37,154200.0,44.6722,44.6722,44.6056,44.6426,154200.0
2014-04-03 11:10:00,60.37,60.43,60.37,60.4,142300.0,44.6426,44.687,44.6426,44.6648,142300.0
2014-04-03 11:20:00,60.4,60.42,60.34,60.37,164200.0,44.6648,44.6796,44.6204,44.6426,164200.0
2014-04-03 11:30:00,60.37,60.42,60.33,60.41,211600.0,44.6426,44.6796,44.613,44.6722,211600.0
2014-04-03 11:40:00,60.41,60.43,60.34,60.36,113800.0,44.6722,44.687,44.6204,44.6352,113800.0
2014-04-03 11:50:00,60.36,60.47,60.34,60.44,160400.0,44.6352,44.7166,44.6204,44.6944,160400.0
2014-04-03 12:00:00,60.45,60.51,60.43,60.5,225300.0,44.7018,44.7461,44.687,44.7387,225300.0
2014-04-03 12:10:00,60.5,60.51,60.35,60.38,250200.0,44.7387,44.7461,44.6278,44.65,250200.0
2014-04-03 12:20:00,60.37,60.49,60.37,60.49,124200.0,44.6426,44.7314,44.6426,44.7314,124200.0
2014-04-03 12:30:00,60.49,60.51,60.45,60.45,257300.0,44.7314,44.7461,44.7018,44.7018,257300.0
2014-04-03 12:40:00,60.44,60.52,60.44,60.49,133700.0,44.6944,44.7535,44.6944,44.7314,133700.0
2014-04-03 12:50:00,60.49,60.62,60.49,60.61,224600.0,44.7314,44.8275,44.7314,44.8201,224600.0
2014-04-03 13:00:00,60.6,60.7,60.6,60.64,578200.0,44.8127,44.8866,44.8127,44.8423,578200.0
2014-04-03 13:10:00,60.65,60.67,60.6,60.65,273800.0,44.8497,44.8645,44.8127,44.8497,273800.0
2014-04-03 13:20:00,60.65,60.67,60.63,60.66,122900.0,44.8497,44.8645,44.8349,44.8571,122900.0
2014-04-03 13:30:00,60.66,60.69,60.64,60.69,271400.0,44.8571,44.8792,44.8423,44.8792,271400.0
2014-04-03 13:40:00,60.69,60.8,60.67,60.75,423000.0,44.8792,44.9606,44.8645,44.9236,423000.0
2014-04-03 13:50:00,60.76,60.8,60.73,60.73,188000.0,44.931,44.9606,44.9088,44.9088,188000.0
2014-04-03 14:00:00,60.73,60.76,60.7,60.71,198100.0,44.9088,44.931,44.8866,44.894,198100.0
2014-04-03 14:10:00,60.71,60.73,60.65,60.66,108700.0,44.894,44.9088,44.8497,44.8571,108700.0
2014-04-03 14:20:00,60.65,60.67,60.59,60.63,152900.0,44.8497,44.8645,44.8053,44.8349,152900.0
2014-04-03 14:30:00,60.62,60.64,60.54,60.55,141600.0,44.8275,44.8423,44.7683,44.7757,141600.0
2014-04-03 14:40:00,60.55,60.64,60.54,60.61,134400.0,44.7757,44.8423,44.7683,44.8201,134400.0
2014-04-03 14:50:00,60.6,60.67,60.59,60.67,146400.0,44.8127,44.8645,44.8053,44.8645,146400.0
2014-04-03 15:00:00,60.67,60.69,60.62,60.65,175100.0,44.8645,44.8792,44.8275,44.8497,175100.0
2014-04-03 15:10:00,60.65,60.7,60.64,60.69,134900.0,44.8497,44.8866,44.8423,44.8792,134900.0
2014-04-03 15:20:00,60.69,60.75,60.65,60.73,225200.0,44.8792,44.9236,44.8497,44.9088,225200.0
2014-04-03 15:30:00,60.73,60.75,60.7,60.74,216300.0,44.9088,44.9236,44.8866,44.9162,216300.0
2014-04-03 15:40:00,60.73,60.77,60.71,60.75,387000.0,44.9088,44.9384,44.894,44.9236,387000.0
2014-04-03 15:50:00,60.75,60.75,60.66,60.66,1035600.0,44.9236,44.9236,44.8571,44.8571,1035600.0
2014-04-04 09:30:00,61.02,61.06,60.76,60.98,694600.0,45.1233,45.1529,44.931,45.0937,694600.0
2014-04-04 09:40:00,60.97,61.0,60.7,60.93,586100.0,45.0863,45.1085,44.8866,45.0567,586100.0
2014-04-04 09:50:00,60.93,60.96,60.84,60.87,450100.0,45.0567,45.0789,44.9902,45.0124,450100.0
2014-04-04 10:00:00,60.87,60.89,60.73,60.78,455700.0,45.0124,45.0271,44.9088,44.9458,455700.0
2014-04-04 10:10:00,60.79,60.84,60.65,60.73,509800.0,44.9532,44.9902,44.8497,44.9088,509800.0
2014-04-04 10:20:00,60.73,60.75,60.66,60.7,385200.0,44.9088,44.9236,44.8571,44.8866,385200.0
2014-04-04 10:30:00,60.71,60.85,60.7,60.8,422400.0,44.894,44.9976,44.8866,44.9606,422400.0
2014-04-04 10:40:00,60.79,60.82,60.63,60.65,272700.0,44.9532,44.9754,44.8349,44.8497,272700.0
2014-04-04 10:50:00,60.66,60.66,60.5,60.57,389200.0,44.8571,44.8571,44.7387,44.7905,389200.0
2014-04-04 11:00:00,60.57,60.58,60.33,60.35,412400.0,44.7905,44.7979,44.613,44.6278,412400.0
2014-04-04 11:10:00,60.34,60.44,60.33,60.4,288700.0,44.6204,44.6944,44.613,44.6648,288700.0
2014-04-04 11:20:00,60.41,60.49,60.39,60.42,200900.0,44.6722,44.7314,44.6574,44.6796,200900.0
2014-04-04 11:30:00,60.42,60.5,60.38,60.43,248300.0,44.6796,44.7387,44.65,44.687,248300.0
2014-04-04 11:40:00,60.42,60.42,60.24,60.3,299600.0,44.6796,44.6796,44.5465,44.5909,299600.0
2014-04-04 11:50:00,60.3,60.45,60.25,60.43,262400.0,44.5909,44.7018,44.5539,44.687,262400.0
2014-04-04 12:00:00,60.44,60.45,60.32,60.39,212900.0,44.6944,44.7018,44.6056,44.6574,212900.0
2014-04-04 12:10:00,60.39,60.44,60.32,60.39,243600.0,44.6574,44.6944,44.6056,44.6574,243600.0
2014-04-04 12:20:00,60.39,60.49,60.39,60.43,209300.0,44.6574,44.7314,44.6574,44.687,209300.0
2014-04-04 12:30:00,60.43,60.52,60.42,60.44,213100.0,44.687,44.7535,44.6796,44.6944,213100.0
2014-04-04 12:40:00,60.45,60.46,60.33,60.38,215800.0,44.7018,44.7092,44.613,44.65,215800.0
2014-04-04 12:50:00,60.39,60.41,60.34,60.38,213900.0,44.6574,44.6722,44.6204,44.65,213900.0
2014-04-04 13:00:00,60.38,60.42,60.25,60.3,360100.0,44.65,44.6796,44.5539,44.5909,360100.0
2014-04-04 13:10:00,60.3,60.35,60.27,60.28,184800.0,44.5909,44.6278,44.5687,44.5761,184800.0
2014-04-04 13:20:00,60.28,60.3,60.18,60.19,188100.0,44.5761,44.5909,44.5021,44.5095,188100.0
2014-04-04 13:30:00,60.19,60.19,60.08,60.13,337200.0,44.5095,44.5095,44.4282,44.4651,337200.0
2014-04-04 13:40:00,60.13,60.18,60.1,60.11,215200.0,44.4651,44.5021,44.443,44.4503,215200.0
2014-04-04 13:50:00,60.11,60.14,60.04,60.05,209600.0,44.4503,44.4725,44.3986,44.406,209600.0
2014-04-04 14:00:00,60.05,60.11,60.0,60.01,286000.0,44.406,44.4503,44.369,44.3764,286000.0
2014-04-04 14:10:00,60.01,60.12,60.0,60.09,305900.0,44.3764,44.4577,44.369,44.4356,305900.0
2014-04-04 14:20:00,60.08,60.09,59.98,59.99,220100.0,44.4282,44.4356,44.3542,44.3616,220100.0
2014-04-04 14:30:00,59.99,60.01,59.86,59.9,285800.0,44.3616,44.3764,44.2655,44.2951,285800.0
2014-04-04 14:40:00,59.89,59.96,59.85,59.92,226500.0,44.2877,44.3394,44.2581,44.3098,226500.0
2014-04-04 14:50:00,59.92,60.02,59.9,60.0,413200.0,44.3098,44.3838,44.2951,44.369,413200.0
2014-04-04 15:00:00,59.99,59.99,59.85,59.89,275100.0,44.3616,44.3616,44.2581,44.2877,275100.0
2014-04-04 15:10:00,59.89,59.97,59.87,59.96,329200.0,44.2877,44.3468,44.2729,44.3394,329200.0
2014-04-04 15:20:00,59.96,60.01,59.91,59.97,432400.0,44.3394,44.3764,44.3025,44.3468,432400.0
2014-04-04 15:30:00,59.97,59.98,59.85,59.87,411200.0,44.3468,44.3542,44.2581,44.2729,411200.0
2014-04-04 15:40:00,59.88,59.92,59.84,59.92,692500.0,44.2803,44.3098,44.2507,44.3098,692500.0
2014-04-04 15:50:00,59.92,59.96,59.8,59.82,1524800.0,44.3098,44.3394,44.2211,44.2359,1524800.0
2014-04-07 09:30:00,59.69,60.0,59.57,59.61,652100.0,44.1398,44.369,44.051,44.0806,652100.0
2014-04-07 09:40:00,59.62,59.77,59.57,59.65,516600.0,44.088,44.1989,44.051,44.1102,516600.0
2014-04-07 09:50:00,59.65,59.66,59.42,59.61,597900.0,44.1102,44.1176,43.9401,44.0806,597900.0
2014-04-07 10:00:00,59.61,59.63,59.4,59.44,477800.0,44.0806,44.0954,43.9253,43.9549,477800.0
2014-04-07 10:10:00,59.44,59.62,59.43,59.54,377200.0,43.9549,44.088,43.9475,44.0288,377200.0
2014-04-07 10:20:00,59.54,59.6,59.42,59.44,206200.0,44.0288,44.0732,43.9401,43.9549,206200.0
2014-04-07 10:30:00,59.42,59.52,59.38,59.4,384900.0,43.9401,44.0141,43.9105,43.9253,384900.0
2014-04-07 10:40:00,59.39,59.44,59.31,59.37,274200.0,43.9179,43.9549,43.8588,43.9031,274200.0
2014-04-07 10:50:00,59.36,59.43,59.33,59.42,307400.0,43.8957,43.9475,43.8736,43.9401,307400.0
2014-04-07 11:00:00,59.42,59.57,59.4,59.51,282100.0,43.9401,44.051,43.9253,44.0067,282100.0
2014-04-07 11:10:00,59.51,59.52,59.34,59.37,287400.0,44.0067,44.0141,43.8809,43.9031,287400.0
2014-04-07 11:20:00,59.37,59.39,59.28,59.3,302100.0,43.9031,43.9179,43.8366,43.8514,302100.0
2014-04-07 11:30:00,59.29,59.36,59.26,59.34,206700.0,43.844,43.8957,43.8218,43.8809,206700.0
2014-04-07 11:40:00,59.34,59.34,59.26,59.27,198000.0,43.8809,43.8809,43.8218,43.8292,198000.0
2014-04-07 11:50:00,59.27,59.29,59.2,59.21,205500.0,43.8292,43.844,43.7774,43.7848,205500.0
2014-04-07 12:00:00,59.21,59.29,59.2,59.22,146400.0,43.7848,43.844,43.7774,43.7922,146400.0
2014-04-07 12:10:00,59.22,59.24,59.16,59.16,220600.0,43.7922,43.807,43.7478,43.7478,220600.0
2014-04-07 12:20:00,59.15,59.25,59.11,59.11,246100.0,43.7404,43.8144,43.7109,43.7109,246100.0
2014-04-07 12:30:00,59.12,59.13,59.02,59.04,545700.0,43.7183,43.7257,43.6443,43.6591,545700.0
2014-04-07 12:40:00,59.05,59.11,59.01,59.08,310700.0,43.6665,43.7109,43.6369,43.6887,310700.0
2014-04-07 12:50:00,59.09,59.1,59.01,59.02,277100.0,43.6961,43.7035,43.6369,43.6443,277100.0
2014-04-07 13:00:00,59.03,59.03,58.86,58.87,256400.0,43.6517,43.6517,43.526,43.5334,256400.0
2014-04-07 13:10:00,58.87,58.94,58.84,58.91,231800.0,43.5334,43.5852,43.5112,43.563,231800.0
2014-04-07 13:20:00,58.9,58.98,58.9,58.93,229800.0,43.5556,43.6147,43.5556,43.5778,229800.0
2014-04-07 13:30:00,58.94,58.99,58.86,58.92,315100.0,43.5852,43.6221,43.526,43.5704,315100.0
2014-04-07 13:40:00,58.92,59.02,58.88,59.02,207100.0,43.5704,43.6443,43.5408,43.6443,207100.0
2014-04-07 13:50:00,59.02,59.06,59.0,59.02,108300.0,43.6443,43.6739,43.6295,43.6443,108300.0
2014-04-07 14:00:00,59.01,59.13,58.98,59.11,199400.0,43.6369,43.7257,43.6147,43.7109,199400.0
2014-04-07 14:10:00,59.11,59.15,59.08,59.09,254500.0,43.7109,43.7404,43.6887,43.6961,254500.0
2014-04-07 14:20:00,59.1,59.11,59.04,59.05,252500.0,43.7035,43.7109,43.6591,43.6665,252500.0
2014-04-07 14:30:00,59.06,59.07,58.97,59.07,186400.0,43.6739,43.6813,43.6073,43.6813,186400.0
2014-04-07 14:40:00,59.07,59.18,59.04,59.15,382300.0,43.6813,43.7626,43.6591,43.7404,382300.0
2014-04-07 14:50:00,59.15,59.28,59.15,59.22,270300.0,43.7404,43.8366,43.7404,43.7922,270300.0
2014-04-07 15:00:00,59.22,59.25,59.17,59.25,261900.0,43.7922,43.8144,43.7552,43.8144,261900.0
2014-04-07 15:10:00,59.25,59.32,59.21,59.3,273400.0,43.8144,43.8662,43.7848,43.8514,273400.0
2014-04-07 15:20:00,59.3,59.3,59.21,59.27,348300.0,43.8514,43.8514,43.7848,43.8292,348300.0
2014-04-07 15:30:00,59.27,59.27,59.21,59.23,267500.0,43.8292,43.8292,43.7848,43.7996,267500.0
2014-04-07 15:40:00,59.22,59.24,59.06,59.1,746700.0,43.7922,43.807,43.6739,43.7035,746700.0
2014-04-07 15:50:00,59.09,59.1,59.0,59.01,1270200.0,43.6961,43.7035,43.6295,43.6369,1270200.0
2014-04-08 09:30:00,58.8,58.95,58.64,58.85,1022900.0,43.4816,43.5925,43.3633,43.5186,1022900.0
2014-04-08 09:40:00,58.86,59.02,58.69,58.69,617800.0,43.526,43.6443,43.4003,43.4003,617800.0
2014-04-08 09:50:00,58.69,58.7,58.25,58.25,1055900.0,43.4003,43.4077,43.0749,43.0749,1055900.0
2014-04-08 10:00:00,58.26,58.69,58.26,58.63,813300.0,43.0823,43.4003,43.0823,43.3559,813300.0
2014-04-08 10:10:00,58.62,58.65,58.48,58.51,386200.0,43.3485,43.3707,43.245,43.2672,386200.0
2014-04-08 10:20:00,58.5,58.53,58.25,58.27,389100.0,43.2598,43.282,43.0749,43.0897,389100.0
2014-04-08 10:30:00,58.27,58.61,58.25,58.59,415800.0,43.0897,43.3411,43.0749,43.3263,415800.0
2014-04-08 10:40:00,58.59,58.76,58.57,58.68,431600.0,43.3263,43.452,43.3115,43.3929,431600.0
2014-04-08 10:50:00,58.68,58.85,58.68,58.75,465500.0,43.3929,43.5186,43.3929,43.4447,465500.0
2014-04-08 11:00:00,58.77,58.91,58.77,58.88,391400.0,43.4594,43.563,43.4594,43.5408,391400.0
2014-04-08 11:10:00,58.89,58.94,58.78,58.93,408500.0,43.5482,43.5852,43.4668,43.5778,408500.0
2014-04-08 11:20:00,58.92,59.0,58.87,58.88,328400.0,43.5704,43.6295,43.5334,43.5408,328400.0
2014-04-08 11:30:00,58.88,58.89,58.81,58.84,278100.0,43.5408,43.5482,43.489,43.5112,278100.0
2014-04-08 11:40:00,58.85,58.88,58.77,58.78,177500.0,43.5186,43.5408,43.4594,43.4668,177500.0
2014-04-08 11:50:00,58.8,58.89,58.77,58.85,237200.0,43.4816,43.5482,43.4594,43.5186,237200.0
2014-04-08 12:00:00,58.86,58.88,58.78,58.84,137300.0,43.526,43.5408,43.4668,43.5112,137300.0
2014-04-08 12:10:00,58.85,58.88,58.8,58.83,194800.0,43.5186,43.5408,43.4816,43.5038,194800.0
2014-04-08 12:20:00,58.84,58.85,58.77,58.79,113200.0,43.5112,43.5186,43.4594,43.4742,113200.0
2014-04-08 12:30:00,58.8,58.8,58.72,58.72,122500.0,43.4816,43.4816,43.4225,43.4225,122500.0
2014-04-08 12:40:00,58.73,58.73,58.62,58.69,243500.0,43.4299,43.4299,43.3485,43.4003,243500.0
2014-04-08 12:50:00,58.69,58.7,58.61,58.63,135900.0,43.4003,43.4077,43.3411,43.3559,135900.0
2014-04-08 13:00:00,58.63,58.76,58.62,58.74,199500.0,43.3559,43.452,43.3485,43.4373,199500.0
2014-04-08 13:10:00,58.75,58.84,58.75,58.84,198600.0,43.4447,43.5112,43.4447,43.5112,198600.0
2014-04-08 13:20:00,58.83,59.01,58.82,58.98,271400.0,43.5038,43.6369,43.4964,43.6147,271400.0
2014-04-08 13:30:00,58.99,59.0,58.91,58.95,164700.0,43.6221,43.6295,43.563,43.5925,164700.0
2014-04-08 13:40:00,58.95,58.97,58.85,58.86,121100.0,43.5925,43.6073,43.5186,43.526,121100.0
2014-04-08 13:50:00,58.86,58.89,58.82,58.87,121800.0,43.526,43.5482,43.4964,43.5334,121800.0
2014-04-08 14:00:00,58.88,58.88,58.55,58.64,278100.0,43.5408,43.5408,43.2968,43.3633,278100.0
2014-04-08 14:10:00,58.64,58.72,58.58,58.65,225000.0,43.3633,43.4225,43.3189,43.3707,225000.0
2014-04-08 14:20:00,58.64,58.71,58.58,58.67,173500.0,43.3633,43.4151,43.3189,43.3855,173500.0
2014-04-08 14:30:00,58.68,58.75,58.64,58.67,193900.0,43.3929,43.4447,43.3633,43.3855,193900.0
2014-04-08 14:40:00,58.67,58.7,58.61,58.66,217500.0,43.3855,43.4077,43.3411,43.3781,217500.0
2014-04-08 14:50:00,58.67,58.7,58.62,58.66,242500.0,43.3855,43.4077,43.3485,43.3781,242500.0
2014-04-08 15:00:00,58.66,58.67,58.56,58.65,371600.0,43.3781,43.3855,43.3041,43.3707,371600.0
2014-04-08 15:10:00,58.66,58.73,58.58,58.73,344200.0,43.3781,43.4299,43.3189,43.4299,344200.0
2014-04-08 15:20:00,58.73,58.9,58.73,58.89,358700.0,43.4299,43.5556,43.4299,43.5482,358700.0
2014-04-08 15:30:00,58.89,58.93,58.85,58.92,421700.0,43.5482,43.5778,43.5186,43.5704,421700.0
2014-04-08 15:40:00,58.92,59.0,58.89,58.99,752700.0,43.5704,43.6295,43.5482,43.6221,752700.0
2014-04-08 15:50:00,58.99,59.01,58.85,58.86,1319200.0,43.6221,43.6369,43.5186,43.526,1319200.0
2014-04-09 09:30:00,59.1,59.26,58.94,59.1,629000.0,43.7035,43.8218,43.5852,43.7035,629000.0
2014-04-09 09:40:00,59.09,59.12,58.63,58.63,538200.0,43.6961,43.7183,43.3559,43.3559,538200.0
2014-04-09 09:50:00,58.64,58.81,58.54,58.66,718000.0,43.3633,43.489,43.2894,43.3781,718000.0
2014-04-09 10:00:00,58.66,58.74,58.56,58.56,470400.0,43.3781,43.4373,43.3041,43.3041,470400.0
2014-04-09 10:10:00,58.57,58.76,58.5,58.68,520300.0,43.3115,43.452,43.2598,43.3929,520300.0
2014-04-09 10:20:00,58.68,58.77,58.59,58.59,450500.0,43.3929,43.4594,43.3263,43.3263,450500.0
2014-04-09 10:30:00,58.59,58.78,58.59,58.66,296600.0,43.3263,43.4668,43.3263,43.3781,296600.0
2014-04-09 10:40:00,58.67,58.7,58.53,58.61,444200.0,43.3855,43.4077,43.282,43.3411,444200.0
2014-04-09 10:50:00,58.61,58.62,58.53,58.55,195200.0,43.3411,43.3485,43.282,43.2968,195200.0
2014-04-09 11:00:00,58.56,58.64,58.53,58.64,211800.0,43.3041,43.3633,43.282,43.3633,211800.0
2014-04-09 11:10:00,58.64,58.79,58.61,58.78,210200.0,43.3633,43.4742,43.3411,43.4668,210200.0
2014-04-09 11:20:00,58.77,58.79,58.7,58.74,169800.0,43.4594,43.4742,43.4077,43.4373,169800.0
2014-04-09 11:30:00,58.74,58.82,58.73,58.82,211400.0,43.4373,43.4964,43.4299,43.4964,211400.0
2014-04-09 11:40:00,58.83,58.91,58.8,58.91,248800.0,43.5038,43.563,43.4816,43.563,248800.0
2014-04-09 11:50:00,58.91,58.94,58.89,58.92,187700.0,43.563,43.5852,43.5482,43.5704,187700.0
2014-04-09 12:00:00,58.92,58.94,58.83,58.84,244100.0,43.5704,43.5852,43.5038,43.5112,244100.0
2014-04-09 12:10:00,58.83,58.89,58.83,58.87,127200.0,43.5038,43.5482,43.5038,43.5334,127200.0
2014-04-09 12:20:00,58.86,58.95,58.85,58.93,238600.0,43.526,43.5925,43.5186,43.5778,238600.0
2014-04-09 12:30:00,58.92,58.93,58.89,58.9,122500.0,43.5704,43.5778,43.5482,43.5556,122500.0
2014-04-09 12:40:00,58.9,58.91,58.88,58.91,124700.0,43.5556,43.563,43.5408,43.563,124700.0
2014-04-09 12:50:00,58.91,58.93,58.81,58.82,158100.0,43.563,43.5778,43.489,43.4964,158100.0
2014-04-09 13:00:00,58.82,58.83,58.72,58.73,158600.0,43.4964,43.5038,43.4225,43.4299,158600.0
2014-04-09 13:10:00,58.73,58.79,58.72,58.79,171900.0,43.4299,43.4742,43.4225,43.4742,171900.0
2014-04-09 13:20:00,58.79,58.8,58.75,58.8,91300.0,43.4742,43.4816,43.4447,43.4816,91300.0
2014-04-09 13:30:00,58.8,58.82,58.76,58.8,125500.0,43.4816,43.4964,43.452,43.4816,125500.0
2014-04-09 13:40:00,58.8,58.92,58.76,58.88,235400.0,43.4816,43.5704,43.452,43.5408,235400.0
2014-04-09 13:50:00,58.87,58.94,58.85,58.93,393300.0,43.5334,43.5852,43.5186,43.5778,393300.0
2014-04-09 14:00:00,58.92,59.08,58.92,59.06,648300.0,43.5704,43.6887,43.5704,43.6739,648300.0
2014-04-09 14:10:00,59.07,59.27,59.07,59.25,524500.0,43.6813,43.8292,43.6813,43.8144,524500.0
2014-04-09 14:20:00,59.25,59.45,59.24,59.32,615600.0,43.8144,43.9623,43.807,43.8662,615600.0
2014-04-09 14:30:00,59.32,59.37,59.18,59.18,377500.0,43.8662,43.9031,43.7626,43.7626,377500.0
2014-04-09 14:40:00,59.19,59.22,59.07,59.08,314700.0,43.77,43.7922,43.6813,43.6887,314700.0
2014-04-09 14:50:00,59.08,59.17,59.02,59.06,262700.0,43.6887,43.7552,43.6443,43.6739,262700.0
2014-04-09 15:00:00,59.05,59.13,59.0,59.08,308800.0,43.6665,43.7257,43.6295,43.6887,308800.0
2014-04-09 15:10:00,59.08,59.14,59.07,59.14,183100.0,43.6887,43.7331,43.6813,43.7331,183100.0
2014-04-09 15:20:00,59.14,59.16,59.04,59.1,273900.0,43.7331,43.7478,43.6591,43.7035,273900.0
2014-04-09 15:30:00,59.1,59.25,59.08,59.23,377100.0,43.7035,43.8144,43.6887,43.7996,377100.0
2014-04-09 15:40:00,59.23,59.27,59.18,59.25,508300.0,43.7996,43.8292,43.7626,43.8144,508300.0
2014-04-09 15:50:00,59.25,59.28,59.19,59.28,749100.0,43.8144,43.8366,43.77,43.8366,749100.0
2014-04-10 09:30:00,59.35,59.39,58.91,59.07,899700.0,43.8883,43.9179,43.563,43.6813,899700.0
2014-04-10 09:40:00,59.07,59.17,58.98,59.03,469500.0,43.6813,43.7552,43.6147,43.6517,469500.0
2014-04-10 09:50:00,59.03,59.1,58.79,58.92,686800.0,43.6517,43.7035,43.4742,43.5704,686800.0
2014-04-10 10:00:00,58.93,58.99,58.75,58.82,460200.0,43.5778,43.6221,43.4447,43.4964,460200.0
2014-04-10 10:10:00,58.82,58.93,58.76,58.79,374600.0,43.4964,43.5778,43.452,43.4742,374600.0
2014-04-10 10:20:00,58.79,58.87,58.72,58.85,366400.0,43.4742,43.5334,43.4225,43.5186,366400.0
2014-04-10 10:30:00,58.85,58.92,58.79,58.83,423200.0,43.5186,43.5704,43.4742,43.5038,423200.0
2014-04-10 10:40:00,58.82,58.84,58.67,58.7,332600.0,43.4964,43.5112,43.3855,43.4077,332600.0
2014-04-10 10:50:00,58.7,58.81,58.67,58.72,301200.0,43.4077,43.489,43.3855,43.4225,301200.0
2014-04-10 11:00:00,58.73,58.73,58.48,58.5,461700.0,43.4299,43.4299,43.245,43.2598,461700.0
2014-04-10 11:10:00,58.5,58.51,58.45,58.49,535900.0,43.2598,43.2672,43.2228,43.2524,535900.0
2014-04-10 11:20:00,58.5,58.51,58.41,58.44,313800.0,43.2598,43.2672,43.1932,43.2154,313800.0
2014-04-10 11:30:00,58.44,58.51,58.36,58.4,529400.0,43.2154,43.2672,43.1563,43.1858,529400.0
2014-04-10 11:40:00,58.4,58.41,58.29,58.33,405100.0,43.1858,43.1932,43.1045,43.1341,405100.0
2014-04-10 11:50:00,58.33,58.41,58.33,58.38,277300.0,43.1341,43.1932,43.1341,43.171,277300.0
2014-04-10 12:00:00,58.37,58.41,58.23,58.26,410800.0,43.1636,43.1932,43.0601,43.0823,410800.0
2014-04-10 12:10:00,58.25,58.29,58.1,58.18,1651300.0,43.0749,43.1045,42.964,43.0231,1651300.0
2014-04-10 12:20:00,58.18,58.18,58.08,58.13,802100.0,43.0231,43.0231,42.9492,42.9862,802100.0
2014-04-10 12:30:00,58.13,58.16,58.06,58.07,372100.0,42.9862,43.0084,42.9344,42.9418,372100.0
2014-04-10 12:40:00,58.08,58.1,57.83,57.84,829600.0,42.9492,42.964,42.7643,42.7717,829600.0
2014-04-10 12:50:00,57.85,57.85,57.59,57.61,1191100.0,42.7791,42.7791,42.5869,42.6016,1191100.0
2014-04-10 13:00:00,57.61,57.78,57.6,57.61,690700.0,42.6016,42.7274,42.5942,42.6016,690700.0
2014-04-10 13:10:00,57.61,57.62,57.47,57.49,838100.0,42.6016,42.609,42.4981,42.5129,838100.0
2014-04-10 13:20:00,57.49,57.55,57.46,57.5,728000.0,42.5129,42.5573,42.4907,42.5203,728000.0
2014-04-10 13:30:00,57.5,57.57,57.48,57.57,522400.0,42.5203,42.5721,42.5055,42.5721,522400.0
2014-04-10 13:40:00,57.56,57.6,57.46,57.47,888400.0,42.5647,42.5942,42.4907,42.4981,888400.0
2014-04-10 13:50:00,57.47,57.63,57.38,57.63,1001800.0,42.4981,42.6164,42.4316,42.6164,1001800.0
2014-04-10 14:00:00,57.63,57.83,57.62,57.77,587300.0,42.6164,42.7643,42.609,42.72,587300.0
2014-04-10 14:10:00,57.76,57.79,57.65,57.65,489400.0,42.7126,42.7347,42.6312,42.6312,489400.0
2014-04-10 14:20:00,57.65,57.75,57.64,57.72,396900.0,42.6312,42.7052,42.6238,42.683,396900.0
2014-04-10 14:30:00,57.72,57.76,57.62,57.75,363400.0,42.683,42.7126,42.609,42.7052,363400.0
2014-04-10 14:40:00,57.76,57.91,57.75,57.83,628500.0,42.7126,42.8235,42.7052,42.7643,628500.0
2014-04-10 14:50:00,57.84,57.85,57.67,57.68,449300.0,42.7717,42.7791,42.646,42.6534,449300.0
2014-04-10 15:00:00,57.67,57.71,57.45,57.48,1030600.0,42.646,42.6756,42.4833,42.5055,1030600.0
2014-04-10 15:10:00,57.48,57.69,57.46,57.68,610100.0,42.5055,42.6608,42.4907,42.6534,610100.0
2014-04-10 15:20:00,57.67,57.78,57.66,57.69,1062000.0,42.646,42.7274,42.6386,42.6608,1062000.0
2014-04-10 15:30:00,57.7,57.87,57.63,57.75,998400.0,42.6682,42.7939,42.6164,42.7052,998400.0
2014-04-10 15:40:00,57.75,57.81,57.65,57.81,1027900.0,42.7052,42.7495,42.6312,42.7495,1027900.0
2014-04-10 15:50:00,57.81,57.81,57.38,57.39,2846500.0,42.7495,42.7495,42.4316,42.439,2846500.0
2014-04-11 09:30:00,55.18,55.59,54.55,54.8,5814600.0,40.8047,41.1079,40.3388,40.5237,5814600.0
2014-04-11 09:40:00,54.8,55.5,54.8,55.36,3085900.0,40.5237,41.0413,40.5237,40.9378,3085900.0
2014-04-11 09:50:00,55.36,55.69,55.27,55.66,1859700.0,40.9378,41.1818,40.8712,41.1596,1859700.0
2014-04-11 10:00:00,55.66,55.75,55.35,55.68,1425100.0,41.1596,41.2262,40.9304,41.1744,1425100.0
2014-04-11 10:10:00,55.69,55.75,55.3,55.38,1399300.0,41.1818,41.2262,40.8934,40.9526,1399300.0
2014-04-11 10:20:00,55.38,55.73,55.26,55.65,1438000.0,40.9526,41.2114,40.8639,41.1523,1438000.0
2014-04-11 10:30:00,55.65,55.75,55.55,55.69,860900.0,41.1523,41.2262,41.0783,41.1818,860900.0
2014-04-11 10:40:00,55.69,55.89,55.61,55.86,1053400.0,41.1818,41.3297,41.1227,41.3075,1053400.0
2014-04-11 10:50:00,55.86,55.88,55.67,55.71,719700.0,41.3075,41.3223,41.167,41.1966,719700.0
2014-04-11 11:00:00,55.7,55.79,55.65,55.71,964700.0,41.1892,41.2558,41.1523,41.1966,964700.0
2014-04-11 11:10:00,55.72,56.05,55.7,55.9,894200.0,41.204,41.448,41.1892,41.3371,894200.0
2014-04-11 11:20:00,55.9,55.94,55.46,55.53,839700.0,41.3371,41.3667,41.0118,41.0635,839700.0
2014-04-11 11:30:00,55.54,55.71,55.46,55.63,869700.0,41.0709,41.1966,41.0118,41.1375,869700.0
2014-04-11 11:40:00,55.62,55.63,55.4,55.46,777100.0,41.1301,41.1375,40.9674,41.0118,777100.0
2014-04-11 11:50:00,55.46,55.52,55.34,55.38,735400.0,41.0118,41.0561,40.923,40.9526,735400.0
2014-04-11 12:00:00,55.39,55.64,55.38,55.62,613900.0,40.96,41.1449,40.9526,41.1301,613900.0
2014-04-11 12:10:00,55.61,55.71,55.54,55.66,545000.0,41.1227,41.1966,41.0709,41.1596,545000.0
2014-04-11 12:20:00,55.66,55.67,55.54,55.57,454300.0,41.1596,41.167,41.0709,41.0931,454300.0
2014-04-11 12:30:00,55.58,55.62,55.56,55.62,376300.0,41.1005,41.1301,41.0857,41.1301,376300.0
2014-04-11 12:40:00,55.62,55.67,55.58,55.59,440100.0,41.1301,41.167,41.1005,41.1079,440100.0
2014-04-11 12:50:00,55.58,55.63,55.51,55.55,985200.0,41.1005,41.1375,41.0487,41.0783,985200.0
2014-04-11 13:00:00,55.55,55.71,55.52,55.7,1658200.0,41.0783,41.1966,41.0561,41.1892,1658200.0
2014-04-11 13:10:00,55.7,55.74,55.66,55.7,563000.0,41.1892,41.2188,41.1596,41.1892,563000.0
2014-04-11 13:20:00,55.71,55.72,55.57,55.61,523400.0,41.1966,41.204,41.0931,41.1227,523400.0
2014-04-11 13:30:00,55.61,55.66,55.53,55.56,451400.0,41.1227,41.1596,41.0635,41.0857,451400.0
2014-04-11 13:40:00,55.56,55.65,55.53,55.61,628000.0,41.0857,41.1523,41.0635,41.1227,628000.0
2014-04-11 13:50:00,55.61,55.62,55.51,55.55,685700.0,41.1227,41.1301,41.0487,41.0783,685700.0
2014-04-11 14:00:00,55.55,55.68,55.55,55.61,1155200.0,41.0783,41.1744,41.0783,41.1227,1155200.0
2014-04-11 14:10:00,55.6,55.6,55.54,55.55,462800.0,41.1153,41.1153,41.0709,41.0783,462800.0
2014-04-11 14:20:00,55.55,55.6,55.52,55.56,469100.0,41.0783,41.1153,41.0561,41.0857,469100.0
2014-04-11 14:30:00,55.56,55.56,55.43,55.47,734200.0,41.0857,41.0857,40.9896,41.0191,734200.0
2014-04-11 14:40:00,55.47,55.57,55.44,55.49,620700.0,41.0191,41.0931,40.997,41.0339,620700.0
2014-04-11 14:50:00,55.49,55.63,55.46,55.6,544000.0,41.0339,41.1375,41.0118,41.1153,544000.0
2014-04-11 15:00:00,55.6,55.61,55.51,55.6,429400.0,41.1153,41.1227,41.0487,41.1153,429400.0
2014-04-11 15:10:00,55.59,55.6,55.45,55.49,508000.0,41.1079,41.1153,41.0044,41.0339,508000.0
2014-04-11 15:20:00,55.49,55.72,55.48,55.54,734000.0,41.0339,41.204,41.0265,41.0709,734000.0
2014-04-11 15:30:00,55.53,55.53,55.39,55.45,882000.0,41.0635,41.0635,40.96,41.0044,882000.0
2014-04-11 15:40:00,55.46,55.58,55.3,55.48,1125500.0,41.0118,41.1005,40.8934,41.0265,1125500.0
2014-04-11 15:50:00,55.47,55.48,55.3,55.3,2416200.0,41.0191,41.0265,40.8934,40.8934,2416200.0
2014-04-14 09:30:00,55.85,55.94,55.14,55.32,1562800.0,41.3001,41.3667,40.7751,40.9082,1562800.0
2014-04-14 09:40:00,55.32,55.37,54.98,55.25,1472800.0,40.9082,40.9452,40.6568,40.8565,1472800.0
2014-04-14 09:50:00,55.25,55.27,54.86,55.06,1179700.0,40.8565,40.8712,40.5681,40.716,1179700.0
2014-04-14 10:00:00,55.06,55.07,54.91,55.02,999300.0,40.716,40.7234,40.605,40.6864,999300.0
2014-04-14 10:10:00,55.02,55.07,54.97,54.98,1147900.0,40.6864,40.7234,40.6494,40.6568,1147900.0
2014-04-14 10:20:00,54.98,55.01,54.74,54.92,1062100.0,40.6568,40.679,40.4793,40.6124,1062100.0
2014-04-14 10:30:00,54.91,55.0,54.82,54.89,1240800.0,40.605,40.6716,40.5385,40.5902,1240800.0
2014-04-14 10:40:00,54.9,54.97,54.79,54.89,1184300.0,40.5976,40.6494,40.5163,40.5902,1184300.0
2014-04-14 10:50:00,54.9,54.92,54.8,54.85,843300.0,40.5976,40.6124,40.5237,40.5607,843300.0
2014-04-14 11:00:00,54.86,54.91,54.71,54.73,931500.0,40.5681,40.605,40.4571,40.4719,931500.0
2014-04-14 11:10:00,54.73,54.73,54.58,54.69,945500.0,40.4719,40.4719,40.361,40.4423,945500.0
2014-04-14 11:20:00,54.68,54.78,54.59,54.78,476400.0,40.435,40.5089,40.3684,40.5089,476400.0
2014-04-14 11:30:00,54.78,54.83,54.72,54.77,635500.0,40.5089,40.5459,40.4645,40.5015,635500.0
2014-04-14 11:40:00,54.76,54.81,54.67,54.77,733000.0,40.4941,40.5311,40.4276,40.5015,733000.0
2014-04-14 11:50:00,54.77,54.86,54.69,54.74,556800.0,40.5015,40.5681,40.4423,40.4793,556800.0
2014-04-14 12:00:00,54.74,54.87,54.73,54.87,277300.0,40.4793,40.5755,40.4719,40.5755,277300.0
2014-04-14 12:10:00,54.87,54.96,54.8,54.96,506200.0,40.5755,40.642,40.5237,40.642,506200.0
2014-04-14 12:20:00,54.96,54.98,54.91,54.96,289600.0,40.642,40.6568,40.605,40.642,289600.0
2014-04-14 12:30:00,54.97,55.0,54.95,54.99,605700.0,40.6494,40.6716,40.6346,40.6642,605700.0
2014-04-14 12:40:00,54.99,55.05,54.92,54.95,402700.0,40.6642,40.7086,40.6124,40.6346,402700.0
2014-04-14 12:50:00,54.95,54.95,54.84,54.85,242000.0,40.6346,40.6346,40.5533,40.5607,242000.0
2014-04-14 13:00:00,54.85,54.88,54.8,54.86,304500.0,40.5607,40.5829,40.5237,40.5681,304500.0
2014-04-14 13:10:00,54.86,54.86,54.75,54.77,481500.0,40.5681,40.5681,40.4867,40.5015,481500.0
2014-04-14 13:20:00,54.78,54.82,54.7,54.82,368900.0,40.5089,40.5385,40.4497,40.5385,368900.0
2014-04-14 13:30:00,54.81,54.85,54.77,54.81,341900.0,40.5311,40.5607,40.5015,40.5311,341900.0
2014-04-14 13:40:00,54.82,54.82,54.71,54.73,383100.0,40.5385,40.5385,40.4571,40.4719,383100.0
2014-04-14 13:50:00,54.73,54.8,54.73,54.78,280900.0,40.4719,40.5237,40.4719,40.5089,280900.0
2014-04-14 14:00:00,54.78,54.83,54.72,54.81,297000.0,40.5089,40.5459,40.4645,40.5311,297000.0
2014-04-14 14:10:00,54.82,54.88,54.81,54.84,335600.0,40.5385,40.5829,40.5311,40.5533,335600.0
2014-04-14 14:20:00,54.84,54.86,54.65,54.66,639100.0,40.5533,40.5681,40.4128,40.4202,639100.0
2014-04-14 14:30:00,54.66,54.76,54.64,54.73,508400.0,40.4202,40.4941,40.4054,40.4719,508400.0
2014-04-14 14:40:00,54.73,54.75,54.68,54.75,232100.0,40.4719,40.4867,40.435,40.4867,232100.0
2014-04-14 14:50:00,54.75,54.85,54.72,54.73,289600.0,40.4867,40.5607,40.4645,40.4719,289600.0
2014-04-14 15:00:00,54.72,54.73,54.64,54.68,666900.0,40.4645,40.4719,40.4054,40.435,666900.0
2014-04-14 15:10:00,54.68,54.69,54.48,54.53,905600.0,40.435,40.4423,40.2871,40.324,905600.0
2014-04-14 15:20:00,54.53,54.7,54.52,54.68,597400.0,40.324,40.4497,40.3166,40.435,597400.0
2014-04-14 15:30:00,54.68,54.95,54.68,54.94,751200.0,40.435,40.6346,40.435,40.6272,751200.0
2014-04-14 15:40:00,54.94,55.03,54.85,54.96,1272400.0,40.6272,40.6938,40.5607,40.642,1272400.0
2014-04-14 15:50:00,54.96,55.02,54.9,54.95,2340200.0,40.642,40.6864,40.5976,40.6346,2340200.0
2014-04-15 09:30:00,55.09,55.11,54.88,55.09,1062500.0,40.7381,40.7529,40.5829,40.7381,1062500.0
2014-04-15 09:40:00,55.1,55.24,55.05,55.2,953300.0,40.7455,40.8491,40.7086,40.8195,953300.0
2014-04-15 09:50:00,55.2,55.5,55.16,55.46,1098400.0,40.8195,41.0413,40.7899,41.0118,1098400.0
2014-04-15 10:00:00,55.46,55.64,55.28,55.28,969300.0,41.0118,41.1449,40.8786,40.8786,969300.0
2014-04-15 10:10:00,55.29,55.31,55.07,55.09,938100.0,40.886,40.9008,40.7234,40.7381,938100.0
2014-04-15 10:20:00,55.09,55.1,54.92,54.97,666600.0,40.7381,40.7455,40.6124,40.6494,666600.0
2014-04-15 10:30:00,54.96,55.05,54.85,54.91,717200.0,40.642,40.7086,40.5607,40.605,717200.0
2014-04-15 10:40:00,54.91,55.01,54.9,54.94,472200.0,40.605,40.679,40.5976,40.6272,472200.0
2014-04-15 10:50:00,54.93,55.01,54.68,54.79,598500.0,40.6198,40.679,40.435,40.5163,598500.0
2014-04-15 11:00:00,54.79,54.79,54.6,54.66,669400.0,40.5163,40.5163,40.3758,40.4202,669400.0
2014-04-15 11:10:00,54.66,54.69,54.55,54.63,533900.0,40.4202,40.4423,40.3388,40.398,533900.0
2014-04-15 11:20:00,54.63,54.83,54.62,54.81,479000.0,40.398,40.5459,40.3906,40.5311,479000.0
2014-04-15 11:30:00,54.8,54.96,54.77,54.77,335700.0,40.5237,40.642,40.5015,40.5015,335700.0
2014-04-15 11:40:00,54.77,54.81,54.58,54.59,549100.0,40.5015,40.5311,40.361,40.3684,549100.0
2014-04-15 11:50:00,54.59,54.67,54.58,54.61,352800.0,40.3684,40.4276,40.361,40.3832,352800.0
2014-04-15 12:00:00,54.62,54.62,54.52,54.59,563200.0,40.3906,40.3906,40.3166,40.3684,563200.0
2014-04-15 12:10:00,54.6,54.65,54.56,54.59,329000.0,40.3758,40.4128,40.3462,40.3684,329000.0
2014-04-15 12:20:00,54.59,54.66,54.52,54.64,249700.0,40.3684,40.4202,40.3166,40.4054,249700.0
2014-04-15 12:30:00,54.64,54.64,54.54,54.57,247000.0,40.4054,40.4054,40.3314,40.3536,247000.0
2014-04-15 12:40:00,54.57,54.6,54.53,54.53,289700.0,40.3536,40.3758,40.324,40.324,289700.0
2014-04-15 12:50:00,54.54,54.55,54.45,54.46,320400.0,40.3314,40.3388,40.2649,40.2723,320400.0
2014-04-15 13:00:00,54.46,54.51,54.35,54.45,414500.0,40.2723,40.3092,40.1909,40.2649,414500.0
2014-04-15 13:10:00,54.45,54.5,54.36,54.49,350200.0,40.2649,40.3018,40.1983,40.2945,350200.0
2014-04-15 13:20:00,54.48,54.49,54.4,54.48,194300.0,40.2871,40.2945,40.2279,40.2871,194300.0
2014-04-15 13:30:00,54.47,54.67,54.46,54.6,542000.0,40.2797,40.4276,40.2723,40.3758,542000.0
2014-04-15 13:40:00,54.59,54.67,54.53,54.57,326300.0,40.3684,40.4276,40.324,40.3536,326300.0
2014-04-15 13:50:00,54.56,54.64,54.48,54.63,617400.0,40.3462,40.4054,40.2871,40.398,617400.0
2014-04-15 14:00:00,54.63,54.81,54.62,54.67,552600.0,40.398,40.5311,40.3906,40.4276,552600.0
2014-04-15 14:10:00,54.67,54.71,54.58,54.61,561300.0,40.4276,40.4571,40.361,40.3832,561300.0
2014-04-15 14:20:00,54.6,54.63,54.54,54.58,492800.0,40.3758,40.398,40.3314,40.361,492800.0
2014-04-15 14:30:00,54.59,54.78,54.58,54.77,602200.0,40.3684,40.5089,40.361,40.5015,602200.0
2014-04-15 14:40:00,54.78,54.85,54.71,54.84,443300.0,40.5089,40.5607,40.4571,40.5533,443300.0
2014-04-15 14:50:00,54.84,54.91,54.74,54.74,577200.0,40.5533,40.605,40.4793,40.4793,577200.0
2014-04-15 15:00:00,54.74,54.79,54.69,54.74,468400.0,40.4793,40.5163,40.4423,40.4793,468400.0
2014-04-15 15:10:00,54.74,54.87,54.73,54.85,639800.0,40.4793,40.5755,40.4719,40.5607,639800.0
2014-04-15 15:20:00,54.85,54.85,54.72,54.79,597400.0,40.5607,40.5607,40.4645,40.5163,597400.0
2014-04-15 15:30:00,54.79,54.84,54.73,54.75,670300.0,40.5163,40.5533,40.4719,40.4867,670300.0
2014-04-15 15:40:00,54.75,54.78,54.66,54.78,1028700.0,40.4867,40.5089,40.4202,40.5089,1028700.0
2014-04-15 15:50:00,54.78,54.84,54.68,54.79,2470300.0,40.5089,40.5533,40.435,40.5163,2470300.0
2014-04-16 09:30:00,55.0,55.05,54.75,54.8,1353300.0,40.6716,40.7086,40.4867,40.5237,1353300.0
2014-04-16 09:40:00,54.81,54.96,54.69,54.71,746800.0,40.5311,40.642,40.4423,40.4571,746800.0
2014-04-16 09:50:00,54.71,54.83,54.69,54.82,640100.0,40.4571,40.5459,40.4423,40.5385,640100.0
2014-04-16 10:00:00,54.81,54.82,54.75,54.79,589400.0,40.5311,40.5385,40.4867,40.5163,589400.0
2014-04-16 10:10:00,54.78,54.84,54.75,54.78,702400.0,40.5089,40.5533,40.4867,40.5089,702400.0
2014-04-16 10:20:00,54.79,54.8,54.69,54.71,753700.0,40.5163,40.5237,40.4423,40.4571,753700.0
2014-04-16 10:30:00,54.71,54.85,54.7,54.85,691500.0,40.4571,40.5607,40.4497,40.5607,691500.0
2014-04-16 10:40:00,54.85,54.88,54.75,54.84,366900.0,40.5607,40.5829,40.4867,40.5533,366900.0
2014-04-16 10:50:00,54.85,54.94,54.72,54.77,491500.0,40.5607,40.6272,40.4645,40.5015,491500.0
2014-04-16 11:00:00,54.78,54.83,54.74,54.8,241200.0,40.5089,40.5459,40.4793,40.5237,241200.0
2014-04-16 11:10:00,54.81,54.93,54.8,54.89,275800.0,40.5311,40.6198,40.5237,40.5902,275800.0
2014-04-16 11:20:00,54.89,55.01,54.87,54.97,340100.0,40.5902,40.679,40.5755,40.6494,340100.0
2014-04-16 11:30:00,54.97,55.01,54.9,54.95,340700.0,40.6494,40.679,40.5976,40.6346,340700.0
2014-04-16 11:40:00,54.95,55.07,54.92,55.06,402700.0,40.6346,40.7234,40.6124,40.716,402700.0
2014-04-16 11:50:00,55.07,55.18,54.99,55.03,396900.0,40.7234,40.8047,40.6642,40.6938,396900.0
2014-04-16 12:00:00,55.03,55.16,55.02,55.15,360200.0,40.6938,40.7899,40.6864,40.7825,360200.0
2014-04-16 12:10:00,55.16,55.27,55.13,55.15,480600.0,40.7899,40.8712,40.7677,40.7825,480600.0
2014-04-16 12:20:00,55.15,55.22,55.13,55.16,1080300.0,40.7825,40.8343,40.7677,40.7899,1080300.0
2014-04-16 12:30:00,55.16,55.21,55.11,55.14,349800.0,40.7899,40.8269,40.7529,40.7751,349800.0
2014-04-16 12:40:00,55.15,55.19,55.09,55.09,190100.0,40.7825,40.8121,40.7381,40.7381,190100.0
2014-04-16 12:50:00,55.09,55.15,55.07,55.08,259900.0,40.7381,40.7825,40.7234,40.7307,259900.0
2014-04-16 13:00:00,55.07,55.11,54.95,55.05,461500.0,40.7234,40.7529,40.6346,40.7086,461500.0
2014-04-16 13:10:00,55.06,55.15,55.04,55.14,327300.0,40.716,40.7825,40.7012,40.7751,327300.0
2014-04-16 13:20:00,55.15,55.17,55.11,55.14,364700.0,40.7825,40.7973,40.7529,40.7751,364700.0
2014-04-16 13:30:00,55.13,55.13,55.03,55.07,225400.0,40.7677,40.7677,40.6938,40.7234,225400.0
2014-04-16 13:40:00,55.07,55.13,55.02,55.08,205500.0,40.7234,40.7677,40.6864,40.7307,205500.0
2014-04-16 13:50:00,55.09,55.16,55.07,55.16,280500.0,40.7381,40.7899,40.7234,40.7899,280500.0
2014-04-16 14:00:00,55.14,55.15,55.08,55.11,278500.0,40.7751,40.7825,40.7307,40.7529,278500.0
2014-04-16 14:10:00,55.11,55.14,55.01,55.08,347500.0,40.7529,40.7751,40.679,40.7307,347500.0
2014-04-16 14:20:00,55.09,55.14,55.01,55.08,286400.0,40.7381,40.7751,40.679,40.7307,286400.0
2014-04-16 14:30:00,55.08,55.17,55.07,55.1,263700.0,40.7307,40.7973,40.7234,40.7455,263700.0
2014-04-16 14:40:00,55.1,55.26,55.08,55.26,293800.0,40.7455,40.8639,40.7307,40.8639,293800.0
2014-04-16 14:50:00,55.26,55.35,55.26,55.28,317300.0,40.8639,40.9304,40.8639,40.8786,317300.0
2014-04-16 15:00:00,55.27,55.29,55.21,55.28,322300.0,40.8712,40.886,40.8269,40.8786,322300.0
2014-04-16 15:10:00,55.28,55.33,55.26,55.3,683100.0,40.8786,40.9156,40.8639,40.8934,683100.0
2014-04-16 15:20:00,55.29,55.3,55.22,55.24,361800.0,40.886,40.8934,40.8343,40.8491,361800.0
2014-04-16 15:30:00,55.24,55.27,55.2,55.26,523200.0,40.8491,40.8712,40.8195,40.8639,523200.0
2014-04-16 15:40:00,55.27,55.29,55.23,55.25,637000.0,40.8712,40.886,40.8417,40.8565,637000.0
2014-04-16 15:50:00,55.25,55.27,55.18,55.26,1509800.0,40.8565,40.8712,40.8047,40.8639,1509800.0
2014-04-17 09:30:00,55.34,55.41,55.21,55.34,1887700.0,40.923,40.9748,40.8269,40.923,1887700.0
2014-04-17 09:40:00,55.33,55.57,55.33,55.53,555800.0,40.9156,41.0931,40.9156,41.0635,555800.0
2014-04-17 09:50:00,55.52,55.52,55.36,55.43,395100.0,41.0561,41.0561,40.9378,40.9896,395100.0
2014-04-17 10:00:00,55.44,55.49,55.35,55.36,388900.0,40.997,41.0339,40.9304,40.9378,388900.0
2014-04-17 10:10:00,55.36,55.37,55.15,55.15,784300.0,40.9378,40.9452,40.7825,40.7825,784300.0
2014-04-17 10:20:00,55.14,55.21,55.09,55.2,670000.0,40.7751,40.8269,40.7381,40.8195,670000.0
2014-04-17 10:30:00,55.2,55.31,55.14,55.26,435800.0,40.8195,40.9008,40.7751,40.8639,435800.0
2014-04-17 10:40:00,55.26,55.29,55.21,55.27,534500.0,40.8639,40.886,40.8269,40.8712,534500.0
2014-04-17 10:50:00,55.27,55.3,55.21,55.23,374100.0,40.8712,40.8934,40.8269,40.8417,374100.0
2014-04-17 11:00:00,55.23,55.27,55.18,55.22,593000.0,40.8417,40.8712,40.8047,40.8343,593000.0
2014-04-17 11:10:00,55.22,55.22,55.06,55.09,283100.0,40.8343,40.8343,40.716,40.7381,283100.0
2014-04-17 11:20:00,55.09,55.16,55.09,55.14,242100.0,40.7381,40.7899,40.7381,40.7751,242100.0
2014-04-17 11:30:00,55.15,55.16,55.1,55.12,476000.0,40.7825,40.7899,40.7455,40.7603,476000.0
2014-04-17 11:40:00,55.13,55.14,55.08,55.08,239200.0,40.7677,40.7751,40.7307,40.7307,239200.0
2014-04-17 11:50:00,55.09,55.15,55.08,55.1,242300.0,40.7381,40.7825,40.7307,40.7455,242300.0
2014-04-17 12:00:00,55.1,55.2,55.09,55.12,274100.0,40.7455,40.8195,40.7381,40.7603,274100.0
2014-04-17 12:10:00,55.12,55.13,55.06,55.09,442000.0,40.7603,40.7677,40.716,40.7381,442000.0
2014-04-17 12:20:00,55.1,55.11,55.06,55.09,187100.0,40.7455,40.7529,40.716,40.7381,187100.0
2014-04-17 12:30:00,55.08,55.12,55.06,55.1,299500.0,40.7307,40.7603,40.716,40.7455,299500.0
2014-04-17 12:40:00,55.1,55.11,55.07,55.08,255400.0,40.7455,40.7529,40.7234,40.7307,255400.0
2014-04-17 12:50:00,55.08,55.09,55.05,55.07,156200.0,40.7307,40.7381,40.7086,40.7234,156200.0
2014-04-17 13:00:00,55.07,55.07,55.01,55.05,396100.0,40.7234,40.7234,40.679,40.7086,396100.0
2014-04-17 13:10:00,55.06,55.16,55.05,55.14,262200.0,40.716,40.7899,40.7086,40.7751,262200.0
2014-04-17 13:20:00,55.13,55.17,55.12,55.14,213600.0,40.7677,40.7973,40.7603,40.7751,213600.0
2014-04-17 13:30:00,55.15,55.2,55.12,55.17,195300.0,40.7825,40.8195,40.7603,40.7973,195300.0
2014-04-17 13:40:00,55.18,55.25,55.17,55.25,191500.0,40.8047,40.8565,40.7973,40.8565,191500.0
2014-04-17 13:50:00,55.25,55.33,55.24,55.33,472700.0,40.8565,40.9156,40.8491,40.9156,472700.0
2014-04-17 14:00:00,55.33,55.36,55.32,55.36,391200.0,40.9156,40.9378,40.9082,40.9378,391200.0
2014-04-17 14:10:00,55.36,55.37,55.32,55.37,295900.0,40.9378,40.9452,40.9082,40.9452,295900.0
2014-04-17 14:20:00,55.37,55.45,55.36,55.41,333200.0,40.9452,41.0044,40.9378,40.9748,333200.0
2014-04-17 14:30:00,55.41,55.41,55.35,55.36,269300.0,40.9748,40.9748,40.9304,40.9378,269300.0
2014-04-17 14:40:00,55.37,55.39,55.32,55.32,180700.0,40.9452,40.96,40.9082,40.9082,180700.0
2014-04-17 14:50:00,55.33,55.33,55.28,55.29,380500.0,40.9156,40.9156,40.8786,40.886,380500.0
2014-04-17 15:00:00,55.3,55.32,55.28,55.3,230400.0,40.8934,40.9082,40.8786,40.8934,230400.0
2014-04-17 15:10:00,55.3,55.4,55.28,55.35,404100.0,40.8934,40.9674,40.8786,40.9304,404100.0
2014-04-17 15:20:00,55.35,55.35,55.32,55.33,198500.0,40.9304,40.9304,40.9082,40.9156,198500.0
2014-04-17 15:30:00,55.32,55.34,55.27,55.27,401000.0,40.9082,40.923,40.8712,40.8712,401000.0
2014-04-17 15:40:00,55.27,55.28,55.21,55.26,820500.0,40.8712,40.8786,40.8269,40.8639,820500.0
2014-04-17 15:50:00,55.25,55.32,55.22,55.22,1022000.0,40.8565,40.9082,40.8343,40.8343,1022000.0
2014-04-21 09:30:00,55.26,55.32,55.05,55.31,589700.0,40.8639,40.9082,40.7086,40.9008,589700.0
2014-04-21 09:40:00,55.32,55.33,55.16,55.19,364100.0,40.9082,40.9156,40.7899,40.8121,364100.0
2014-04-21 09:50:00,55.19,55.32,55.19,55.27,340800.0,40.8121,40.9082,40.8121,40.8712,340800.0
2014-04-21 10:00:00,55.26,55.29,55.23,55.26,342500.0,40.8639,40.886,40.8417,40.8639,342500.0
2014-04-21 10:10:00,55.26,55.32,55.13,55.27,325100.0,40.8639,40.9082,40.7677,40.8712,325100.0
2014-04-21 10:20:00,55.27,55.29,55.19,55.2,343200.0,40.8712,40.886,40.8121,40.8195,343200.0
2014-04-21 10:30:00,55.19,55.24,55.14,55.15,231100.0,40.8121,40.8491,40.7751,40.7825,231100.0
2014-04-21 10:40:00,55.14,55.23,55.13,55.22,129100.0,40.7751,40.8417,40.7677,40.8343,129100.0
2014-04-21 10:50:00,55.22,55.41,55.17,55.21,557000.0,40.8343,40.9748,40.7973,40.8269,557000.0
2014-04-21 11:00:00,55.21,55.29,55.2,55.27,137300.0,40.8269,40.886,40.8195,40.8712,137300.0
2014-04-21 11:10:00,55.26,55.38,55.26,55.36,167200.0,40.8639,40.9526,40.8639,40.9378,167200.0
2014-04-21 11:20:00,55.36,55.37,55.3,55.3,223500.0,40.9378,40.9452,40.8934,40.8934,223500.0
2014-04-21 11:30:00,55.3,55.35,55.27,55.29,181000.0,40.8934,40.9304,40.8712,40.886,181000.0
2014-04-21 11:40:00,55.29,55.3,55.25,55.25,92700.0,40.886,40.8934,40.8565,40.8565,92700.0
2014-04-21 11:50:00,55.26,55.3,55.25,55.25,105100.0,40.8639,40.8934,40.8565,40.8565,105100.0
2014-04-21 12:00:00,55.26,55.26,55.1,55.1,567200.0,40.8639,40.8639,40.7455,40.7455,567200.0
2014-04-21 12:10:00,55.1,55.14,55.05,55.11,253800.0,40.7455,40.7751,40.7086,40.7529,253800.0
2014-04-21 12:20:00,55.11,55.14,55.06,55.11,203900.0,40.7529,40.7751,40.716,40.7529,203900.0
2014-04-21 12:30:00,55.11,55.14,55.1,55.11,92500.0,40.7529,40.7751,40.7455,40.7529,92500.0
2014-04-21 12:40:00,55.11,55.15,55.09,55.11,254800.0,40.7529,40.7825,40.7381,40.7529,254800.0
2014-04-21 12:50:00,55.1,55.15,55.09,55.12,203100.0,40.7455,40.7825,40.7381,40.7603,203100.0
2014-04-21 13:00:00,55.12,55.18,55.11,55.15,213000.0,40.7603,40.8047,40.7529,40.7825,213000.0
2014-04-21 13:10:00,55.15,55.18,55.14,55.17,168900.0,40.7825,40.8047,40.7751,40.7973,168900.0
2014-04-21 13:20:00,55.18,55.19,55.16,55.17,162100.0,40.8047,40.8121,40.7899,40.7973,162100.0
2014-04-21 13:30:00,55.17,55.18,55.13,55.16,91700.0,40.7973,40.8047,40.7677,40.7899,91700.0
2014-04-21 13:40:00,55.15,55.15,55.1,55.12,158400.0,40.7825,40.7825,40.7455,40.7603,158400.0
2014-04-21 13:50:00,55.12,55.14,55.1,55.12,259100.0,40.7603,40.7751,40.7455,40.7603,259100.0
2014-04-21 14:00:00,55.13,55.13,55.09,55.12,168300.0,40.7677,40.7677,40.7381,40.7603,168300.0
2014-04-21 14:10:00,55.12,55.13,55.08,55.13,133400.0,40.7603,40.7677,40.7307,40.7677,133400.0
2014-04-21 14:20:00,55.13,55.14,55.09,55.13,141200.0,40.7677,40.7751,40.7381,40.7677,141200.0
2014-04-21 14:30:00,55.13,55.14,55.1,55.12,100200.0,40.7677,40.7751,40.7455,40.7603,100200.0
2014-04-21 14:40:00,55.12,55.12,55.05,55.09,224800.0,40.7603,40.7603,40.7086,40.7381,224800.0
2014-04-21 14:50:00,55.09,55.11,55.05,55.1,178500.0,40.7381,40.7529,40.7086,40.7455,178500.0
2014-04-21 15:00:00,55.1,55.1,55.04,55.04,190000.0,40.7455,40.7455,40.7012,40.7012,190000.0
2014-04-21 15:10:00,55.04,55.08,55.0,55.04,262900.0,40.7012,40.7307,40.6716,40.7012,262900.0
2014-04-21 15:20:00,55.04,55.05,55.0,55.0,307500.0,40.7012,40.7086,40.6716,40.6716,307500.0
2014-04-21 15:30:00,55.0,55.04,55.0,55.04,373300.0,40.6716,40.7012,40.6716,40.7012,373300.0
2014-04-21 15:40:00,55.04,55.06,55.01,55.04,392100.0,40.7012,40.716,40.679,40.7012,392100.0
2014-04-21 15:50:00,55.04,55.08,54.99,55.0,992700.0,40.7012,40.7307,40.6642,40.6716,992700.0
2014-04-22 09:30:00,55.04,55.19,54.94,55.09,1176500.0,40.7012,40.8121,40.6272,40.7381,1176500.0
2014-04-22 09:40:00,55.1,55.18,54.98,55.12,395500.0,40.7455,40.8047,40.6568,40.7603,395500.0
2014-04-22 09:50:00,55.13,55.35,55.12,55.32,638400.0,40.7677,40.9304,40.7603,40.9082,638400.0
2014-04-22 10:00:00,55.32,55.37,55.23,55.36,636000.0,40.9082,40.9452,40.8417,40.9378,636000.0
2014-04-22 10:10:00,55.36,55.53,55.35,55.49,626600.0,40.9378,41.0635,40.9304,41.0339,626600.0
2014-04-22 10:20:00,55.5,55.53,55.36,55.52,333500.0,41.0413,41.0635,40.9378,41.0561,333500.0
2014-04-22 10:30:00,55.52,55.62,55.49,55.61,334300.0,41.0561,41.1301,41.0339,41.1227,334300.0
2014-04-22 10:40:00,55.62,55.63,55.46,55.47,345800.0,41.1301,41.1375,41.0118,41.0191,345800.0
2014-04-22 10:50:00,55.46,55.61,55.46,55.61,256100.0,41.0118,41.1227,41.0118,41.1227,256100.0
2014-04-22 11:00:00,55.61,55.67,55.6,55.64,271100.0,41.1227,41.167,41.1153,41.1449,271100.0
2014-04-22 11:10:00,55.64,55.73,55.64,55.72,319500.0,41.1449,41.2114,41.1449,41.204,319500.0
2014-04-22 11:20:00,55.72,55.86,55.71,55.78,511700.0,41.204,41.3075,41.1966,41.2484,511700.0
2014-04-22 11:30:00,55.79,55.83,55.75,55.82,302300.0,41.2558,41.2854,41.2262,41.278,302300.0
2014-04-22 11:40:00,55.82,55.84,55.72,55.78,513800.0,41.278,41.2928,41.204,41.2484,513800.0
2014-04-22 11:50:00,55.79,55.83,55.78,55.81,271400.0,41.2558,41.2854,41.2484,41.2706,271400.0
2014-04-22 12:00:00,55.82,55.82,55.8,55.82,131400.0,41.278,41.278,41.2632,41.278,131400.0
2014-04-22 12:10:00,55.82,55.88,55.8,55.87,235200.0,41.278,41.3223,41.2632,41.3149,235200.0
2014-04-22 12:20:00,55.87,55.93,55.85,55.92,253300.0,41.3149,41.3593,41.3001,41.3519,253300.0
2014-04-22 12:30:00,55.93,55.95,55.91,55.95,245200.0,41.3593,41.3741,41.3445,41.3741,245200.0
2014-04-22 12:40:00,55.94,55.98,55.91,55.96,279400.0,41.3667,41.3963,41.3445,41.3815,279400.0
2014-04-22 12:50:00,55.97,56.0,55.96,55.98,149000.0,41.3889,41.4111,41.3815,41.3963,149000.0
2014-04-22 13:00:00,55.99,56.0,55.93,55.95,162500.0,41.4037,41.4111,41.3593,41.3741,162500.0
2014-04-22 13:10:00,55.95,56.0,55.93,55.96,217100.0,41.3741,41.4111,41.3593,41.3815,217100.0
2014-04-22 13:20:00,55.97,56.04,55.96,56.0,203300.0,41.3889,41.4407,41.3815,41.4111,203300.0
2014-04-22 13:30:00,56.0,56.08,56.0,56.05,276100.0,41.4111,41.4702,41.4111,41.448,276100.0
2014-04-22 13:40:00,56.05,56.06,56.0,56.05,187100.0,41.448,41.4554,41.4111,41.448,187100.0
2014-04-22 13:50:00,56.05,56.08,56.0,56.03,220200.0,41.448,41.4702,41.4111,41.4333,220200.0
2014-04-22 14:00:00,56.02,56.03,55.96,56.0,237800.0,41.4259,41.4333,41.3815,41.4111,237800.0
2014-04-22 14:10:00,56.0,56.0,55.93,55.97,379000.0,41.4111,41.4111,41.3593,41.3889,379000.0
2014-04-22 14:20:00,55.97,56.01,55.93,55.95,295100.0,41.3889,41.4185,41.3593,41.3741,295100.0
2014-04-22 14:30:00,55.95,56.02,55.94,56.02,174400.0,41.3741,41.4259,41.3667,41.4259,174400.0
2014-04-22 14:40:00,56.02,56.06,56.0,56.04,179400.0,41.4259,41.4554,41.4111,41.4407,179400.0
2014-04-22 14:50:00,56.03,56.05,56.0,56.0,246200.0,41.4333,41.448,41.4111,41.4111,246200.0
2014-04-22 15:00:00,56.0,56.01,55.9,55.92,276100.0,41.4111,41.4185,41.3371,41.3519,276100.0
2014-04-22 15:10:00,55.92,55.95,55.87,55.88,289000.0,41.3519,41.3741,41.3149,41.3223,289000.0
2014-04-22 15:20:00,55.88,55.94,55.85,55.86,323100.0,41.3223,41.3667,41.3001,41.3075,323100.0
2014-04-22 15:30:00,55.87,55.91,55.85,55.86,323300.0,41.3149,41.3445,41.3001,41.3075,323300.0
2014-04-22 15:40:00,55.87,55.91,55.84,55.85,484600.0,41.3149,41.3445,41.2928,41.3001,484600.0
2014-04-22 15:50:00,55.85,55.91,55.8,55.81,1391800.0,41.3001,41.3445,41.2632,41.2706,1391800.0
2014-04-23 09:30:00,55.8,55.99,55.72,55.93,517500.0,41.2632,41.4037,41.204,41.3593,517500.0
2014-04-23 09:40:00,55.94,56.12,55.89,55.94,511700.0,41.3667,41.4998,41.3297,41.3667,511700.0
2014-04-23 09:50:00,55.93,55.95,55.78,55.8,279400.0,41.3593,41.3741,41.2484,41.2632,279400.0
2014-04-23 10:00:00,55.8,55.8,55.63,55.67,411700.0,41.2632,41.2632,41.1375,41.167,411700.0
2014-04-23 10:10:00,55.66,55.73,55.61,55.67,358400.0,41.1596,41.2114,41.1227,41.167,358400.0
2014-04-23 10:20:00,55.67,55.74,55.62,55.68,179700.0,41.167,41.2188,41.1301,41.1744,179700.0
2014-04-23 10:30:00,55.67,55.8,55.59,55.78,657000.0,41.167,41.2632,41.1079,41.2484,657000.0
2014-04-23 10:40:00,55.78,55.89,55.72,55.84,439200.0,41.2484,41.3297,41.204,41.2928,439200.0
2014-04-23 10:50:00,55.84,55.86,55.81,55.83,277400.0,41.2928,41.3075,41.2706,41.2854,277400.0
2014-04-23 11:00:00,55.82,55.86,55.73,55.76,197400.0,41.278,41.3075,41.2114,41.2336,197400.0
2014-04-23 11:10:00,55.76,55.77,55.63,55.66,207600.0,41.2336,41.241,41.1375,41.1596,207600.0
2014-04-23 11:20:00,55.66,55.66,55.56,55.64,224800.0,41.1596,41.1596,41.0857,41.1449,224800.0
2014-04-23 11:30:00,55.64,55.71,55.62,55.7,146200.0,41.1449,41.1966,41.1301,41.1892,146200.0
2014-04-23 11:40:00,55.71,55.71,55.65,55.69,142300.0,41.1966,41.1966,41.1523,41.1818,142300.0
2014-04-23 11:50:00,55.69,55.75,55.69,55.72,112000.0,41.1818,41.2262,41.1818,41.204,112000.0
2014-04-23 12:00:00,55.71,55.73,55.65,55.68,249000.0,41.1966,41.2114,41.1523,41.1744,249000.0
2014-04-23 12:10:00,55.68,55.74,55.67,55.72,112000.0,41.1744,41.2188,41.167,41.204,112000.0
2014-04-23 12:20:00,55.72,55.75,55.7,55.73,134900.0,41.204,41.2262,41.1892,41.2114,134900.0
2014-04-23 12:30:00,55.72,55.8,55.71,55.8,126100.0,41.204,41.2632,41.1966,41.2632,126100.0
2014-04-23 12:40:00,55.8,55.92,55.77,55.91,286900.0,41.2632,41.3519,41.241,41.3445,286900.0
2014-04-23 12:50:00,55.91,55.91,55.86,55.86,124900.0,41.3445,41.3445,41.3075,41.3075,124900.0
2014-04-23 13:00:00,55.86,55.91,55.86,55.88,92800.0,41.3075,41.3445,41.3075,41.3223,92800.0
2014-04-23 13:10:00,55.89,55.92,55.88,55.9,152200.0,41.3297,41.3519,41.3223,41.3371,152200.0
2014-04-23 13:20:00,55.91,55.94,55.89,55.91,168500.0,41.3445,41.3667,41.3297,41.3445,168500.0
2014-04-23 13:30:00,55.91,55.96,55.86,55.88,153900.0,41.3445,41.3815,41.3075,41.3223,153900.0
2014-04-23 13:40:00,55.88,55.95,55.85,55.91,218900.0,41.3223,41.3741,41.3001,41.3445,218900.0
2014-04-23 13:50:00,55.92,55.97,55.89,55.97,163100.0,41.3519,41.3889,41.3297,41.3889,163100.0
2014-04-23 14:00:00,55.96,55.99,55.95,55.98,229000.0,41.3815,41.4037,41.3741,41.3963,229000.0
2014-04-23 14:10:00,55.97,55.98,55.88,55.88,159600.0,41.3889,41.3963,41.3223,41.3223,159600.0
2014-04-23 14:20:00,55.89,55.94,55.88,55.91,146300.0,41.3297,41.3667,41.3223,41.3445,146300.0
2014-04-23 14:30:00,55.91,55.92,55.89,55.89,153200.0,41.3445,41.3519,41.3297,41.3297,153200.0
2014-04-23 14:40:00,55.88,55.92,55.88,55.9,156900.0,41.3223,41.3519,41.3223,41.3371,156900.0
2014-04-23 14:50:00,55.9,55.99,55.9,55.94,266700.0,41.3371,41.4037,41.3371,41.3667,266700.0
2014-04-23 15:00:00,55.93,55.99,55.92,55.98,156700.0,41.3593,41.4037,41.3519,41.3963,156700.0
2014-04-23 15:10:00,55.99,56.04,55.98,56.0,333800.0,41.4037,41.4407,41.3963,41.4111,333800.0
2014-04-23 15:20:00,56.01,56.04,55.99,55.99,181000.0,41.4185,41.4407,41.4037,41.4037,181000.0
2014-04-23 15:30:00,56.0,56.07,55.99,56.05,337100.0,41.4111,41.4628,41.4037,41.448,337100.0
2014-04-23 15:40:00,56.05,56.06,55.98,56.04,342500.0,41.448,41.4554,41.3963,41.4407,342500.0
2014-04-23 15:50:00,56.04,56.07,56.04,56.04,773200.0,41.4407,41.4628,41.4407,41.4407,773200.0
2014-04-24 09:30:00,56.07,56.21,55.9,56.05,861000.0,41.4628,41.5664,41.3371,41.448,861000.0
2014-04-24 09:40:00,56.04,56.08,55.61,55.66,569400.0,41.4407,41.4702,41.1227,41.1596,569400.0
2014-04-24 09:50:00,55.66,55.93,55.64,55.89,493400.0,41.1596,41.3593,41.1449,41.3297,493400.0
2014-04-24 10:00:00,55.89,55.9,55.7,55.76,594200.0,41.3297,41.3371,41.1892,41.2336,594200.0
2014-04-24 10:10:00,55.76,55.93,55.66,55.93,450800.0,41.2336,41.3593,41.1596,41.3593,450800.0
2014-04-24 10:20:00,55.93,55.98,55.86,55.96,261300.0,41.3593,41.3963,41.3075,41.3815,261300.0
2014-04-24 10:30:00,55.96,56.07,55.9,56.02,433100.0,41.3815,41.4628,41.3371,41.4259,433100.0
2014-04-24 10:40:00,56.02,56.08,55.95,56.0,235900.0,41.4259,41.4702,41.3741,41.4111,235900.0
2014-04-24 10:50:00,55.99,56.04,55.96,56.03,486100.0,41.4037,41.4407,41.3815,41.4333,486100.0
2014-04-24 11:00:00,56.03,56.07,55.99,56.07,321100.0,41.4333,41.4628,41.4037,41.4628,321100.0
2014-04-24 11:10:00,56.07,56.19,56.06,56.17,422000.0,41.4628,41.5516,41.4554,41.5368,422000.0
2014-04-24 11:20:00,56.17,56.22,56.05,56.05,439100.0,41.5368,41.5738,41.448,41.448,439100.0
2014-04-24 11:30:00,56.06,56.11,56.02,56.07,223600.0,41.4554,41.4924,41.4259,41.4628,223600.0
2014-04-24 11:40:00,56.07,56.1,56.04,56.06,137800.0,41.4628,41.485,41.4407,41.4554,137800.0
2014-04-24 11:50:00,56.06,56.08,56.04,56.07,129500.0,41.4554,41.4702,41.4407,41.4628,129500.0
2014-04-24 12:00:00,56.06,56.12,56.06,56.09,170000.0,41.4554,41.4998,41.4554,41.4776,170000.0
2014-04-24 12:10:00,56.08,56.13,56.05,56.09,332500.0,41.4702,41.5072,41.448,41.4776,332500.0
2014-04-24 12:20:00,56.09,56.14,56.08,56.12,237700.0,41.4776,41.5146,41.4702,41.4998,237700.0
2014-04-24 12:30:00,56.12,56.18,56.11,56.18,150300.0,41.4998,41.5442,41.4924,41.5442,150300.0
2014-04-24 12:40:00,56.18,56.2,56.16,56.16,451600.0,41.5442,41.559,41.5294,41.5294,451600.0
2014-04-24 12:50:00,56.16,56.22,56.15,56.22,184900.0,41.5294,41.5738,41.522,41.5738,184900.0
2014-04-24 13:00:00,56.22,56.25,56.2,56.24,214100.0,41.5738,41.5959,41.559,41.5885,214100.0
2014-04-24 13:10:00,56.24,56.25,56.2,56.24,236700.0,41.5885,41.5959,41.559,41.5885,236700.0
2014-04-24 13:20:00,56.24,56.26,56.22,56.22,197700.0,41.5885,41.6033,41.5738,41.5738,197700.0
2014-04-24 13:30:00,56.22,56.23,56.09,56.09,269300.0,41.5738,41.5812,41.4776,41.4776,269300.0
2014-04-24 13:40:00,56.1,56.14,56.07,56.07,283200.0,41.485,41.5146,41.4628,41.4628,283200.0
2014-04-24 13:50:00,56.08,56.12,56.06,56.11,317200.0,41.4702,41.4998,41.4554,41.4924,317200.0
2014-04-24 14:00:00,56.1,56.16,56.06,56.06,271000.0,41.485,41.5294,41.4554,41.4554,271000.0
2014-04-24 14:10:00,56.06,56.13,56.04,56.09,347600.0,41.4554,41.5072,41.4407,41.4776,347600.0
2014-04-24 14:20:00,56.09,56.15,56.04,56.13,304400.0,41.4776,41.522,41.4407,41.5072,304400.0
2014-04-24 14:30:00,56.13,56.17,56.07,56.16,281400.0,41.5072,41.5368,41.4628,41.5294,281400.0
2014-04-24 14:40:00,56.17,56.17,56.14,56.14,313200.0,41.5368,41.5368,41.5146,41.5146,313200.0
2014-04-24 14:50:00,56.15,56.15,56.07,56.12,288100.0,41.522,41.522,41.4628,41.4998,288100.0
2014-04-24 15:00:00,56.12,56.18,56.1,56.14,300800.0,41.4998,41.5442,41.485,41.5146,300800.0
2014-04-24 15:10:00,56.14,56.16,56.11,56.12,216900.0,41.5146,41.5294,41.4924,41.4998,216900.0
2014-04-24 15:20:00,56.12,56.16,56.12,56.13,267100.0,41.4998,41.5294,41.4998,41.5072,267100.0
2014-04-24 15:30:00,56.13,56.17,56.1,56.11,466500.0,41.5072,41.5368,41.485,41.4924,466500.0
2014-04-24 15:40:00,56.11,56.16,56.09,56.15,544500.0,41.4924,41.5294,41.4776,41.522,544500.0
2014-04-24 15:50:00,56.14,56.19,56.13,56.18,1038600.0,41.5146,41.5516,41.5072,41.5442,1038600.0
2014-04-25 09:30:00,56.31,56.35,55.96,56.0,1011800.0,41.6403,41.6699,41.3815,41.4111,1011800.0
2014-04-25 09:40:00,55.99,56.09,55.77,55.81,576800.0,41.4037,41.4776,41.241,41.2706,576800.0
2014-04-25 09:50:00,55.82,55.91,55.7,55.82,501800.0,41.278,41.3445,41.1892,41.278,501800.0
2014-04-25 10:00:00,55.83,55.91,55.75,55.89,311600.0,41.2854,41.3445,41.2262,41.3297,311600.0
2014-04-25 10:10:00,55.89,55.95,55.81,55.92,534900.0,41.3297,41.3741,41.2706,41.3519,534900.0
2014-04-25 10:20:00,55.92,55.97,55.77,55.79,290700.0,41.3519,41.3889,41.241,41.2558,290700.0
2014-04-25 10:30:00,55.78,55.85,55.68,55.71,299000.0,41.2484,41.3001,41.1744,41.1966,299000.0
2014-04-25 10:40:00,55.71,55.81,55.68,55.75,311700.0,41.1966,41.2706,41.1744,41.2262,311700.0
2014-04-25 10:50:00,55.74,55.79,55.7,55.72,289800.0,41.2188,41.2558,41.1892,41.204,289800.0
2014-04-25 11:00:00,55.72,55.73,55.65,55.68,252200.0,41.204,41.2114,41.1523,41.1744,252200.0
2014-04-25 11:10:00,55.67,55.8,55.66,55.72,267700.0,41.167,41.2632,41.1596,41.204,267700.0
2014-04-25 11:20:00,55.73,55.77,55.68,55.75,360800.0,41.2114,41.241,41.1744,41.2262,360800.0
2014-04-25 11:30:00,55.75,55.77,55.7,55.73,179700.0,41.2262,41.241,41.1892,41.2114,179700.0
2014-04-25 11:40:00,55.73,55.74,55.66,55.71,217400.0,41.2114,41.2188,41.1596,41.1966,217400.0
2014-04-25 11:50:00,55.71,55.86,55.7,55.86,316700.0,41.1966,41.3075,41.1892,41.3075,316700.0
2014-04-25 12:00:00,55.86,55.9,55.82,55.88,173900.0,41.3075,41.3371,41.278,41.3223,173900.0
2014-04-25 12:10:00,55.89,55.94,55.88,55.91,218200.0,41.3297,41.3667,41.3223,41.3445,218200.0
2014-04-25 12:20:00,55.92,55.93,55.87,55.9,148900.0,41.3519,41.3593,41.3149,41.3371,148900.0
2014-04-25 12:30:00,55.9,55.92,55.83,55.84,119900.0,41.3371,41.3519,41.2854,41.2928,119900.0
2014-04-25 12:40:00,55.84,55.86,55.8,55.81,116300.0,41.2928,41.3075,41.2632,41.2706,116300.0
2014-04-25 12:50:00,55.82,55.87,55.79,55.85,166600.0,41.278,41.3149,41.2558,41.3001,166600.0
2014-04-25 13:00:00,55.85,55.85,55.75,55.79,142600.0,41.3001,41.3001,41.2262,41.2558,142600.0
2014-04-25 13:10:00,55.79,55.79,55.75,55.77,115300.0,41.2558,41.2558,41.2262,41.241,115300.0
2014-04-25 13:20:00,55.78,55.85,55.77,55.83,86100.0,41.2484,41.3001,41.241,41.2854,86100.0
2014-04-25 13:30:00,55.84,55.84,55.76,55.8,184200.0,41.2928,41.2928,41.2336,41.2632,184200.0
2014-04-25 13:40:00,55.79,55.85,55.79,55.82,124800.0,41.2558,41.3001,41.2558,41.278,124800.0
2014-04-25 13:50:00,55.83,55.87,55.82,55.87,171500.0,41.2854,41.3149,41.278,41.3149,171500.0
2014-04-25 14:00:00,55.86,55.88,55.78,55.82,168400.0,41.3075,41.3223,41.2484,41.278,168400.0
2014-04-25 14:10:00,55.81,55.82,55.74,55.78,221600.0,41.2706,41.278,41.2188,41.2484,221600.0
2014-04-25 14:20:00,55.78,55.82,55.74,55.74,226500.0,41.2484,41.278,41.2188,41.2188,226500.0
2014-04-25 14:30:00,55.74,55.82,55.7,55.8,358000.0,41.2188,41.278,41.1892,41.2632,358000.0
2014-04-25 14:40:00,55.79,55.81,55.74,55.76,134000.0,41.2558,41.2706,41.2188,41.2336,134000.0
2014-04-25 14:50:00,55.76,55.78,55.68,55.71,225600.0,41.2336,41.2484,41.1744,41.1966,225600.0
2014-04-25 15:00:00,55.71,55.78,55.7,55.73,246700.0,41.1966,41.2484,41.1892,41.2114,246700.0
2014-04-25 15:10:00,55.73,55.76,55.69,55.76,235600.0,41.2114,41.2336,41.1818,41.2336,235600.0
2014-04-25 15:20:00,55.75,55.82,55.72,55.78,343100.0,41.2262,41.278,41.204,41.2484,343100.0
2014-04-25 15:30:00,55.78,55.84,55.75,55.8,312600.0,41.2484,41.2928,41.2262,41.2632,312600.0
2014-04-25 15:40:00,55.8,55.88,55.77,55.83,516000.0,41.2632,41.3223,41.241,41.2854,516000.0
2014-04-25 15:50:00,55.83,55.83,55.64,55.71,1238800.0,41.2854,41.2854,41.1449,41.1966,1238800.0
2014-04-28 09:30:00,55.63,55.7,55.1,55.15,1214900.0,41.1375,41.1892,40.7455,40.7825,1214900.0
2014-04-28 09:40:00,55.15,55.23,55.0,55.06,1242400.0,40.7825,40.8417,40.6716,40.716,1242400.0
2014-04-28 09:50:00,55.05,55.37,55.03,55.32,711900.0,40.7086,40.9452,40.6938,40.9082,711900.0
2014-04-28 10:00:00,55.33,55.4,55.19,55.34,611200.0,40.9156,40.9674,40.8121,40.923,611200.0
2014-04-28 10:10:00,55.33,55.5,55.19,55.49,526400.0,40.9156,41.0413,40.8121,41.0339,526400.0
2014-04-28 10:20:00,55.5,55.6,55.38,55.4,590800.0,41.0413,41.1153,40.9526,40.9674,590800.0
2014-04-28 10:30:00,55.41,55.63,55.41,55.61,538400.0,40.9748,41.1375,40.9748,41.1227,538400.0
2014-04-28 10:40:00,55.61,55.69,55.57,55.58,367200.0,41.1227,41.1818,41.0931,41.1005,367200.0
2014-04-28 10:50:00,55.58,55.6,55.45,55.45,320200.0,41.1005,41.1153,41.0044,41.0044,320200.0
2014-04-28 11:00:00,55.46,55.59,55.45,55.51,246500.0,41.0118,41.1079,41.0044,41.0487,246500.0
2014-04-28 11:10:00,55.52,55.52,55.35,55.41,497000.0,41.0561,41.0561,40.9304,40.9748,497000.0
2014-04-28 11:20:00,55.42,55.45,55.24,55.28,396400.0,40.9822,41.0044,40.8491,40.8786,396400.0
2014-04-28 11:30:00,55.27,55.49,55.27,55.41,423000.0,40.8712,41.0339,40.8712,40.9748,423000.0
2014-04-28 11:40:00,55.41,55.45,55.34,55.35,169100.0,40.9748,41.0044,40.923,40.9304,169100.0
2014-04-28 11:50:00,55.35,55.4,55.18,55.2,463700.0,40.9304,40.9674,40.8047,40.8195,463700.0
2014-04-28 12:00:00,55.2,55.26,55.18,55.2,606600.0,40.8195,40.8639,40.8047,40.8195,606600.0
2014-04-28 12:10:00,55.2,55.37,55.19,55.35,259600.0,40.8195,40.9452,40.8121,40.9304,259600.0
2014-04-28 12:20:00,55.36,55.39,55.32,55.33,274700.0,40.9378,40.96,40.9082,40.9156,274700.0
2014-04-28 12:30:00,55.34,55.35,55.22,55.22,271300.0,40.923,40.9304,40.8343,40.8343,271300.0
2014-04-28 12:40:00,55.22,55.25,55.2,55.23,191600.0,40.8343,40.8565,40.8195,40.8417,191600.0
2014-04-28 12:50:00,55.23,55.23,55.04,55.04,392200.0,40.8417,40.8417,40.7012,40.7012,392200.0
2014-04-28 13:00:00,55.05,55.06,54.8,54.84,818200.0,40.7086,40.716,40.5237,40.5533,818200.0
2014-04-28 13:10:00,54.84,54.89,54.75,54.8,337300.0,40.5533,40.5902,40.4867,40.5237,337300.0
2014-04-28 13:20:00,54.79,54.79,54.7,54.73,353300.0,40.5163,40.5163,40.4497,40.4719,353300.0
2014-04-28 13:30:00,54.73,54.82,54.68,54.8,296900.0,40.4719,40.5385,40.435,40.5237,296900.0
2014-04-28 13:40:00,54.81,54.94,54.8,54.93,304800.0,40.5311,40.6272,40.5237,40.6198,304800.0
2014-04-28 13:50:00,54.93,55.04,54.86,54.91,276200.0,40.6198,40.7012,40.5681,40.605,276200.0
2014-04-28 14:00:00,54.9,54.95,54.82,54.94,404900.0,40.5976,40.6346,40.5385,40.6272,404900.0
2014-04-28 14:10:00,54.95,55.13,54.95,55.1,373600.0,40.6346,40.7677,40.6346,40.7455,373600.0
2014-04-28 14:20:00,55.1,55.17,55.05,55.16,195700.0,40.7455,40.7973,40.7086,40.7899,195700.0
2014-04-28 14:30:00,55.16,55.2,55.03,55.07,268300.0,40.7899,40.8195,40.6938,40.7234,268300.0
2014-04-28 14:40:00,55.07,55.13,54.97,55.1,170500.0,40.7234,40.7677,40.6494,40.7455,170500.0
2014-04-28 14:50:00,55.11,55.18,55.09,55.1,295300.0,40.7529,40.8047,40.7381,40.7455,295300.0
2014-04-28 15:00:00,55.11,55.36,55.1,55.36,733900.0,40.7529,40.9378,40.7455,40.9378,733900.0
2014-04-28 15:10:00,55.36,55.46,55.31,55.44,498400.0,40.9378,41.0118,40.9008,40.997,498400.0
2014-04-28 15:20:00,55.44,55.59,55.38,55.55,872200.0,40.997,41.1079,40.9526,41.0783,872200.0
2014-04-28 15:30:00,55.55,55.67,55.53,55.59,889400.0,41.0783,41.167,41.0635,41.1079,889400.0
2014-04-28 15:40:00,55.59,55.63,55.48,55.56,1014700.0,41.1079,41.1375,41.0265,41.0857,1014700.0
2014-04-28 15:50:00,55.55,55.62,55.5,55.51,1352200.0,41.0783,41.1301,41.0413,41.0487,1352200.0
2014-04-29 09:30:00,55.73,56.09,55.57,56.07,796800.0,41.2114,41.4776,41.0931,41.4628,796800.0
2014-04-29 09:40:00,56.08,56.12,55.92,56.12,532100.0,41.4702,41.4998,41.3519,41.4998,532100.0
2014-04-29 09:50:00,56.12,56.3,56.11,56.17,930900.0,41.4998,41.6329,41.4924,41.5368,930900.0
2014-04-29 10:00:00,56.16,56.29,56.12,56.12,556800.0,41.5294,41.6255,41.4998,41.4998,556800.0
2014-04-29 10:10:00,56.12,56.14,56.02,56.05,341100.0,41.4998,41.5146,41.4259,41.448,341100.0
2014-04-29 10:20:00,56.05,56.12,56.0,56.03,377500.0,41.448,41.4998,41.4111,41.4333,377500.0
2014-04-29 10:30:00,56.03,56.06,55.93,56.0,497500.0,41.4333,41.4554,41.3593,41.4111,497500.0
2014-04-29 10:40:00,56.0,56.07,55.94,56.01,202000.0,41.4111,41.4628,41.3667,41.4185,202000.0
2014-04-29 10:50:00,56.01,56.05,55.92,55.94,176900.0,41.4185,41.448,41.3519,41.3667,176900.0
2014-04-29 11:00:00,55.94,55.99,55.89,55.92,285400.0,41.3667,41.4037,41.3297,41.3519,285400.0
2014-04-29 11:10:00,55.93,55.94,55.83,55.9,316100.0,41.3593,41.3667,41.2854,41.3371,316100.0
2014-04-29 11:20:00,55.9,55.9,55.78,55.8,360100.0,41.3371,41.3371,41.2484,41.2632,360100.0
2014-04-29 11:30:00,55.8,55.89,55.79,55.86,186000.0,41.2632,41.3297,41.2558,41.3075,186000.0
2014-04-29 11:40:00,55.86,55.92,55.85,55.86,322300.0,41.3075,41.3519,41.3001,41.3075,322300.0
2014-04-29 11:50:00,55.87,55.88,55.82,55.86,220800.0,41.3149,41.3223,41.278,41.3075,220800.0
2014-04-29 12:00:00,55.86,55.89,55.82,55.88,95200.0,41.3075,41.3297,41.278,41.3223,95200.0
2014-04-29 12:10:00,55.88,55.92,55.83,55.89,168700.0,41.3223,41.3519,41.2854,41.3297,168700.0
2014-04-29 12:20:00,55.89,55.95,55.87,55.91,127200.0,41.3297,41.3741,41.3149,41.3445,127200.0
2014-04-29 12:30:00,55.9,55.98,55.88,55.97,162400.0,41.3371,41.3963,41.3223,41.3889,162400.0
2014-04-29 12:40:00,55.96,55.99,55.94,55.98,186500.0,41.3815,41.4037,41.3667,41.3963,186500.0
2014-04-29 12:50:00,55.99,56.0,55.96,55.98,116600.0,41.4037,41.4111,41.3815,41.3963,116600.0
2014-04-29 13:00:00,55.97,55.98,55.93,55.94,308400.0,41.3889,41.3963,41.3593,41.3667,308400.0
2014-04-29 13:10:00,55.94,55.98,55.91,55.92,302600.0,41.3667,41.3963,41.3445,41.3519,302600.0
2014-04-29 13:20:00,55.92,55.96,55.88,55.96,210700.0,41.3519,41.3815,41.3223,41.3815,210700.0
2014-04-29 13:30:00,55.95,55.98,55.92,55.98,134200.0,41.3741,41.3963,41.3519,41.3963,134200.0
2014-04-29 13:40:00,55.98,55.98,55.89,55.98,312100.0,41.3963,41.3963,41.3297,41.3963,312100.0
2014-04-29 13:50:00,55.97,56.06,55.96,56.05,178800.0,41.3889,41.4554,41.3815,41.448,178800.0
2014-04-29 14:00:00,56.05,56.06,56.01,56.03,159700.0,41.448,41.4554,41.4185,41.4333,159700.0
2014-04-29 14:10:00,56.03,56.06,56.03,56.04,116900.0,41.4333,41.4554,41.4333,41.4407,116900.0
2014-04-29 14:20:00,56.05,56.1,56.01,56.02,129100.0,41.448,41.485,41.4185,41.4259,129100.0
2014-04-29 14:30:00,56.01,56.06,55.99,56.01,161100.0,41.4185,41.4554,41.4037,41.4185,161100.0
2014-04-29 14:40:00,56.02,56.06,55.99,56.02,139700.0,41.4259,41.4554,41.4037,41.4259,139700.0
2014-04-29 14:50:00,56.02,56.08,56.01,56.08,151400.0,41.4259,41.4702,41.4185,41.4702,151400.0
2014-04-29 15:00:00,56.07,56.08,56.02,56.03,267400.0,41.4628,41.4702,41.4259,41.4333,267400.0
2014-04-29 15:10:00,56.04,56.04,56.0,56.04,200700.0,41.4407,41.4407,41.4111,41.4407,200700.0
2014-04-29 15:20:00,56.04,56.05,56.01,56.03,184900.0,41.4407,41.448,41.4185,41.4333,184900.0
2014-04-29 15:30:00,56.04,56.04,55.99,56.0,323300.0,41.4407,41.4407,41.4037,41.4111,323300.0
2014-04-29 15:40:00,56.0,56.06,55.98,56.05,487900.0,41.4111,41.4554,41.3963,41.448,487900.0
2014-04-29 15:50:00,56.06,56.12,56.03,56.09,1070300.0,41.4554,41.4998,41.4333,41.4776,1070300.0
2014-04-30 09:30:00,56.24,56.35,56.04,56.14,624000.0,41.5885,41.6699,41.4407,41.5146,624000.0
2014-04-30 09:40:00,56.14,56.15,55.99,55.99,232500.0,41.5146,41.522,41.4037,41.4037,232500.0
2014-04-30 09:50:00,55.99,56.08,55.84,55.86,442900.0,41.4037,41.4702,41.2928,41.3075,442900.0
2014-04-30 10:00:00,55.85,55.87,55.73,55.76,542400.0,41.3001,41.3149,41.2114,41.2336,542400.0
2014-04-30 10:10:00,55.76,55.88,55.72,55.78,643400.0,41.2336,41.3223,41.204,41.2484,643400.0
2014-04-30 10:20:00,55.78,55.93,55.76,55.92,392000.0,41.2484,41.3593,41.2336,41.3519,392000.0
2014-04-30 10:30:00,55.91,55.94,55.82,55.82,421900.0,41.3445,41.3667,41.278,41.278,421900.0
2014-04-30 10:40:00,55.83,55.96,55.81,55.91,316200.0,41.2854,41.3815,41.2706,41.3445,316200.0
2014-04-30 10:50:00,55.91,55.96,55.84,55.85,433200.0,41.3445,41.3815,41.2928,41.3001,433200.0
2014-04-30 11:00:00,55.85,55.92,55.83,55.85,291100.0,41.3001,41.3519,41.2854,41.3001,291100.0
2014-04-30 11:10:00,55.85,55.85,55.74,55.74,244000.0,41.3001,41.3001,41.2188,41.2188,244000.0
2014-04-30 11:20:00,55.74,55.88,55.72,55.84,200200.0,41.2188,41.3223,41.204,41.2928,200200.0
2014-04-30 11:30:00,55.84,55.87,55.82,55.86,181900.0,41.2928,41.3149,41.278,41.3075,181900.0
2014-04-30 11:40:00,55.86,55.91,55.84,55.85,144400.0,41.3075,41.3445,41.2928,41.3001,144400.0
2014-04-30 11:50:00,55.85,55.86,55.77,55.79,234900.0,41.3001,41.3075,41.241,41.2558,234900.0
2014-04-30 12:00:00,55.78,55.84,55.76,55.81,151700.0,41.2484,41.2928,41.2336,41.2706,151700.0
2014-04-30 12:10:00,55.82,55.86,55.76,55.82,233600.0,41.278,41.3075,41.2336,41.278,233600.0
2014-04-30 12:20:00,55.81,55.86,55.8,55.86,172500.0,41.2706,41.3075,41.2632,41.3075,172500.0
2014-04-30 12:30:00,55.86,55.87,55.78,55.83,180300.0,41.3075,41.3149,41.2484,41.2854,180300.0
2014-04-30 12:40:00,55.83,55.84,55.79,55.83,137300.0,41.2854,41.2928,41.2558,41.2854,137300.0
2014-04-30 12:50:00,55.83,55.85,55.81,55.81,108100.0,41.2854,41.3001,41.2706,41.2706,108100.0
2014-04-30 13:00:00,55.81,55.89,55.81,55.89,149000.0,41.2706,41.3297,41.2706,41.3297,149000.0
2014-04-30 13:10:00,55.89,55.92,55.8,55.81,247600.0,41.3297,41.3519,41.2632,41.2706,247600.0
2014-04-30 13:20:00,55.81,55.83,55.77,55.83,116500.0,41.2706,41.2854,41.241,41.2854,116500.0
2014-04-30 13:30:00,55.83,55.84,55.77,55.8,167500.0,41.2854,41.2928,41.241,41.2632,167500.0
2014-04-30 13:40:00,55.8,55.83,55.77,55.81,206900.0,41.2632,41.2854,41.241,41.2706,206900.0
2014-04-30 13:50:00,55.82,55.9,55.81,55.87,132400.0,41.278,41.3371,41.2706,41.3149,132400.0
2014-04-30 14:00:00,55.87,56.03,55.79,55.95,278000.0,41.3149,41.4333,41.2558,41.3741,278000.0
2014-04-30 14:10:00,55.95,55.95,55.8,55.89,233600.0,41.3741,41.3741,41.2632,41.3297,233600.0
2014-04-30 14:20:00,55.9,55.98,55.86,55.93,287500.0,41.3371,41.3963,41.3075,41.3593,287500.0
2014-04-30 14:30:00,55.92,56.01,55.9,55.94,287500.0,41.3519,41.4185,41.3371,41.3667,287500.0
2014-04-30 14:40:00,55.94,56.04,55.93,56.0,222000.0,41.3667,41.4407,41.3593,41.4111,222000.0
2014-04-30 14:50:00,56.0,56.06,56.0,56.03,328600.0,41.4111,41.4554,41.4111,41.4333,328600.0
2014-04-30 15:00:00,56.04,56.06,55.91,55.92,218100.0,41.4407,41.4554,41.3445,41.3519,218100.0
2014-04-30 15:10:00,55.92,55.99,55.89,55.97,282600.0,41.3519,41.4037,41.3297,41.3889,282600.0
2014-04-30 15:20:00,55.97,56.09,55.9,56.08,309400.0,41.3889,41.4776,41.3371,41.4702,309400.0
2014-04-30 15:30:00,56.08,56.15,56.01,56.02,330300.0,41.4702,41.522,41.4185,41.4259,330300.0
2014-04-30 15:40:00,56.03,56.07,55.91,55.94,490600.0,41.4333,41.4628,41.3445,41.3667,490600.0
2014-04-30 15:50:00,55.95,55.98,55.9,55.98,1160600.0,41.3741,41.3963,41.3371,41.3963,1160600.0
2014-05-01 09:30:00,55.92,55.98,55.78,55.92,521700.0,41.3519,41.3963,41.2484,41.3519,521700.0
2014-05-01 09:40:00,55.92,56.13,55.9,56.07,326100.0,41.3519,41.5072,41.3371,41.4628,326100.0
2014-05-01 09:50:00,56.07,56.19,56.04,56.1,478600.0,41.4628,41.5516,41.4407,41.485,478600.0
2014-05-01 10:00:00,56.1,56.15,55.97,56.04,568400.0,41.485,41.522,41.3889,41.4407,568400.0
2014-05-01 10:10:00,56.04,56.07,55.76,55.79,517600.0,41.4407,41.4628,41.2336,41.2558,517600.0
2014-05-01 10:20:00,55.79,55.87,55.77,55.8,454000.0,41.2558,41.3149,41.241,41.2632,454000.0
2014-05-01 10:30:00,55.81,55.93,55.8,55.9,307400.0,41.2706,41.3593,41.2632,41.3371,307400.0
2014-05-01 10:40:00,55.9,55.91,55.82,55.86,217700.0,41.3371,41.3445,41.278,41.3075,217700.0
2014-05-01 10:50:00,55.86,55.91,55.84,55.84,148500.0,41.3075,41.3445,41.2928,41.2928,148500.0
2014-05-01 11:00:00,55.84,55.86,55.77,55.81,191200.0,41.2928,41.3075,41.241,41.2706,191200.0
2014-05-01 11:10:00,55.81,55.84,55.77,55.77,247700.0,41.2706,41.2928,41.241,41.241,247700.0
2014-05-01 11:20:00,55.77,55.77,55.68,55.74,231200.0,41.241,41.241,41.1744,41.2188,231200.0
2014-05-01 11:30:00,55.75,55.82,55.73,55.73,343800.0,41.2262,41.278,41.2114,41.2114,343800.0
2014-05-01 11:40:00,55.74,55.82,55.72,55.82,275100.0,41.2188,41.278,41.204,41.278,275100.0
2014-05-01 11:50:00,55.82,55.88,55.78,55.79,278300.0,41.278,41.3223,41.2484,41.2558,278300.0
2014-05-01 12:00:00,55.79,55.81,55.77,55.8,222200.0,41.2558,41.2706,41.241,41.2632,222200.0
2014-05-01 12:10:00,55.8,55.81,55.77,55.77,177200.0,41.2632,41.2706,41.241,41.241,177200.0
2014-05-01 12:20:00,55.77,55.79,55.75,55.76,164800.0,41.241,41.2558,41.2262,41.2336,164800.0
2014-05-01 12:30:00,55.76,55.81,55.76,55.76,107000.0,41.2336,41.2706,41.2336,41.2336,107000.0
2014-05-01 12:40:00,55.76,55.8,55.73,55.75,169300.0,41.2336,41.2632,41.2114,41.2262,169300.0
2014-05-01 12:50:00,55.75,55.77,55.71,55.73,172900.0,41.2262,41.241,41.1966,41.2114,172900.0
2014-05-01 13:00:00,55.73,55.74,55.69,55.72,122300.0,41.2114,41.2188,41.1818,41.204,122300.0
2014-05-01 13:10:00,55.71,55.74,55.69,55.69,374300.0,41.1966,41.2188,41.1818,41.1818,374300.0
2014-05-01 13:20:00,55.69,55.7,55.65,55.65,287200.0,41.1818,41.1892,41.1523,41.1523,287200.0
2014-05-01 13:30:00,55.65,55.65,55.58,55.61,188900.0,41.1523,41.1523,41.1005,41.1227,188900.0
2014-05-01 13:40:00,55.61,55.62,55.5,55.55,245900.0,41.1227,41.1301,41.0413,41.0783,245900.0
2014-05-01 13:50:00,55.55,55.61,55.5,55.58,292200.0,41.0783,41.1227,41.0413,41.1005,292200.0
2014-05-01 14:00:00,55.57,55.7,55.55,55.69,318900.0,41.0931,41.1892,41.0783,41.1818,318900.0
2014-05-01 14:10:00,55.68,55.7,55.6,55.63,133200.0,41.1744,41.1892,41.1153,41.1375,133200.0
2014-05-01 14:20:00,55.63,55.63,55.55,55.6,267600.0,41.1375,41.1375,41.0783,41.1153,267600.0
2014-05-01 14:30:00,55.6,55.62,55.54,55.55,177000.0,41.1153,41.1301,41.0709,41.0783,177000.0
2014-05-01 14:40:00,55.55,55.59,55.5,55.54,253600.0,41.0783,41.1079,41.0413,41.0709,253600.0
2014-05-01 14:50:00,55.55,55.6,55.52,55.58,186100.0,41.0783,41.1153,41.0561,41.1005,186100.0
2014-05-01 15:00:00,55.58,55.64,55.57,55.61,151200.0,41.1005,41.1449,41.0931,41.1227,151200.0
2014-05-01 15:10:00,55.61,55.67,55.54,55.66,223100.0,41.1227,41.167,41.0709,41.1596,223100.0
2014-05-01 15:20:00,55.66,55.66,55.59,55.62,181900.0,41.1596,41.1596,41.1079,41.1301,181900.0
2014-05-01 15:30:00,55.61,55.66,55.59,55.61,218700.0,41.1227,41.1596,41.1079,41.1227,218700.0
2014-05-01 15:40:00,55.61,55.64,55.58,55.58,364300.0,41.1227,41.1449,41.1005,41.1005,364300.0
2014-05-01 15:50:00,55.59,55.72,55.59,55.71,926400.0,41.1079,41.204,41.1079,41.1966,926400.0
2014-05-02 09:30:00,55.83,56.09,55.75,56.07,718200.0,41.2854,41.4776,41.2262,41.4628,718200.0
2014-05-02 09:40:00,56.08,56.16,56.0,56.05,486300.0,41.4702,41.5294,41.4111,41.448,486300.0
2014-05-02 09:50:00,56.06,56.21,56.04,56.18,426700.0,41.4554,41.5664,41.4407,41.5442,426700.0
2014-05-02 10:00:00,56.19,56.34,56.19,56.26,443800.0,41.5516,41.6625,41.5516,41.6033,443800.0
2014-05-02 10:10:00,56.26,56.37,56.17,56.17,521600.0,41.6033,41.6847,41.5368,41.5368,521600.0
2014-05-02 10:20:00,56.18,56.23,56.13,56.16,412500.0,41.5442,41.5812,41.5072,41.5294,412500.0
2014-05-02 10:30:00,56.17,56.18,56.07,56.09,522900.0,41.5368,41.5442,41.4628,41.4776,522900.0
2014-05-02 10:40:00,56.08,56.1,55.86,55.86,831800.0,41.4702,41.485,41.3075,41.3075,831800.0
2014-05-02 10:50:00,55.86,56.01,55.82,55.93,388400.0,41.3075,41.4185,41.278,41.3593,388400.0
2014-05-02 11:00:00,55.92,55.99,55.91,55.94,242400.0,41.3519,41.4037,41.3445,41.3667,242400.0
2014-05-02 11:10:00,55.94,55.98,55.9,55.92,453200.0,41.3667,41.3963,41.3371,41.3519,453200.0
2014-05-02 11:20:00,55.91,55.96,55.82,55.84,282900.0,41.3445,41.3815,41.278,41.2928,282900.0
2014-05-02 11:30:00,55.84,55.86,55.79,55.8,231200.0,41.2928,41.3075,41.2558,41.2632,231200.0
2014-05-02 11:40:00,55.8,55.82,55.72,55.78,206900.0,41.2632,41.278,41.204,41.2484,206900.0
2014-05-02 11:50:00,55.78,55.86,55.76,55.86,252400.0,41.2484,41.3075,41.2336,41.3075,252400.0
2014-05-02 12:00:00,55.86,55.89,55.78,55.83,214300.0,41.3075,41.3297,41.2484,41.2854,214300.0
2014-05-02 12:10:00,55.82,55.91,55.82,55.91,148400.0,41.278,41.3445,41.278,41.3445,148400.0
2014-05-02 12:20:00,55.9,55.96,55.88,55.88,213100.0,41.3371,41.3815,41.3223,41.3223,213100.0
2014-05-02 12:30:00,55.89,55.93,55.85,55.9,128100.0,41.3297,41.3593,41.3001,41.3371,128100.0
2014-05-02 12:40:00,55.89,55.97,55.89,55.96,149600.0,41.3297,41.3889,41.3297,41.3815,149600.0
2014-05-02 12:50:00,55.97,56.0,55.94,55.96,172600.0,41.3889,41.4111,41.3667,41.3815,172600.0
2014-05-02 13:00:00,55.97,55.98,55.87,55.87,150900.0,41.3889,41.3963,41.3149,41.3149,150900.0
2014-05-02 13:10:00,55.88,55.88,55.77,55.78,166800.0,41.3223,41.3223,41.241,41.2484,166800.0
2014-05-02 13:20:00,55.79,55.8,55.68,55.7,289100.0,41.2558,41.2632,41.1744,41.1892,289100.0
2014-05-02 13:30:00,55.7,55.77,55.66,55.68,241900.0,41.1892,41.241,41.1596,41.1744,241900.0
2014-05-02 13:40:00,55.69,55.69,55.62,55.66,161000.0,41.1818,41.1818,41.1301,41.1596,161000.0
2014-05-02 13:50:00,55.66,55.69,55.57,55.59,195900.0,41.1596,41.1818,41.0931,41.1079,195900.0
2014-05-02 14:00:00,55.6,55.6,55.47,55.49,556500.0,41.1153,41.1153,41.0191,41.0339,556500.0
2014-05-02 14:10:00,55.49,55.58,55.44,55.54,317900.0,41.0339,41.1005,40.997,41.0709,317900.0
2014-05-02 14:20:00,55.53,55.57,55.49,55.54,181300.0,41.0635,41.0931,41.0339,41.0709,181300.0
2014-05-02 14:30:00,55.53,55.57,55.49,55.51,271500.0,41.0635,41.0931,41.0339,41.0487,271500.0
2014-05-02 14:40:00,55.5,55.55,55.47,55.54,300900.0,41.0413,41.0783,41.0191,41.0709,300900.0
2014-05-02 14:50:00,55.54,55.57,55.52,55.54,122200.0,41.0709,41.0931,41.0561,41.0709,122200.0
2014-05-02 15:00:00,55.54,55.68,55.54,55.66,234400.0,41.0709,41.1744,41.0709,41.1596,234400.0
2014-05-02 15:10:00,55.67,55.68,55.61,55.66,170500.0,41.167,41.1744,41.1227,41.1596,170500.0
2014-05-02 15:20:00,55.65,55.68,55.57,55.58,190900.0,41.1523,41.1744,41.0931,41.1005,190900.0
2014-05-02 15:30:00,55.57,55.57,55.51,55.54,302700.0,41.0931,41.0931,41.0487,41.0709,302700.0
2014-05-02 15:40:00,55.54,55.6,55.47,55.48,715800.0,41.0709,41.1153,41.0191,41.0265,715800.0
2014-05-02 15:50:00,55.48,55.61,55.48,55.57,1250700.0,41.0265,41.1227,41.0265,41.0931,1250700.0
2014-05-05 09:30:00,53.88,54.3,53.7,54.11,2759900.0,39.8434,40.154,39.7103,40.0134,2759900.0
2014-05-05 09:40:00,54.11,54.13,53.93,54.0,1220300.0,40.0134,40.0282,39.8803,39.9321,1220300.0
2014-05-05 09:50:00,54.01,54.13,54.0,54.07,783200.0,39.9395,40.0282,39.9321,39.9839,783200.0
2014-05-05 10:00:00,54.07,54.13,54.01,54.13,961100.0,39.9839,40.0282,39.9395,40.0282,961100.0
2014-05-05 10:10:00,54.13,54.4,54.12,54.36,821400.0,40.0282,40.2279,40.0208,40.1983,821400.0
2014-05-05 10:20:00,54.36,54.39,54.23,54.28,699600.0,40.1983,40.2205,40.1022,40.1392,699600.0
2014-05-05 10:30:00,54.28,54.4,54.28,54.4,505600.0,40.1392,40.2279,40.1392,40.2279,505600.0
2014-05-05 10:40:00,54.4,54.49,54.4,54.48,568700.0,40.2279,40.2945,40.2279,40.2871,568700.0
2014-05-05 10:50:00,54.48,54.59,54.47,54.49,476500.0,40.2871,40.3684,40.2797,40.2945,476500.0
2014-05-05 11:00:00,54.5,54.66,54.4,54.65,536600.0,40.3018,40.4202,40.2279,40.4128,536600.0
2014-05-05 11:10:00,54.65,54.74,54.63,54.64,559100.0,40.4128,40.4793,40.398,40.4054,559100.0
2014-05-05 11:20:00,54.63,54.64,54.45,54.51,500500.0,40.398,40.4054,40.2649,40.3092,500500.0
2014-05-05 11:30:00,54.51,54.61,54.51,54.59,243400.0,40.3092,40.3832,40.3092,40.3684,243400.0
2014-05-05 11:40:00,54.59,54.64,54.41,54.44,513100.0,40.3684,40.4054,40.2353,40.2575,513100.0
2014-05-05 11:50:00,54.43,54.48,54.33,54.33,448900.0,40.2501,40.2871,40.1761,40.1761,448900.0
2014-05-05 12:00:00,54.34,54.35,54.23,54.25,449900.0,40.1835,40.1909,40.1022,40.117,449900.0
2014-05-05 12:10:00,54.25,54.34,54.23,54.23,329600.0,40.117,40.1835,40.1022,40.1022,329600.0
2014-05-05 12:20:00,54.24,54.25,54.22,54.24,350900.0,40.1096,40.117,40.0948,40.1096,350900.0
2014-05-05 12:30:00,54.24,54.27,54.21,54.24,382100.0,40.1096,40.1318,40.0874,40.1096,382100.0
2014-05-05 12:40:00,54.24,54.26,54.18,54.23,299800.0,40.1096,40.1244,40.0652,40.1022,299800.0
2014-05-05 12:50:00,54.24,54.25,54.1,54.1,314900.0,40.1096,40.117,40.0061,40.0061,314900.0
2014-05-05 13:00:00,54.1,54.15,54.08,54.11,353900.0,40.0061,40.043,39.9913,40.0134,353900.0
2014-05-05 13:10:00,54.11,54.21,54.09,54.2,355800.0,40.0134,40.0874,39.9987,40.08,355800.0
2014-05-05 13:20:00,54.21,54.21,54.12,54.13,338700.0,40.0874,40.0874,40.0208,40.0282,338700.0
2014-05-05 13:30:00,54.12,54.13,54.1,54.11,326100.0,40.0208,40.0282,40.0061,40.0134,326100.0
2014-05-05 13:40:00,54.11,54.17,54.1,54.16,223500.0,40.0134,40.0578,40.0061,40.0504,223500.0
2014-05-05 13:50:00,54.17,54.18,54.1,54.1,241300.0,40.0578,40.0652,40.0061,40.0061,241300.0
2014-05-05 14:00:00,54.1,54.11,54.05,54.06,570400.0,40.0061,40.0134,39.9691,39.9765,570400.0
2014-05-05 14:10:00,54.06,54.09,54.03,54.09,502400.0,39.9765,39.9987,39.9543,39.9987,502400.0
2014-05-05 14:20:00,54.09,54.11,54.08,54.08,305000.0,39.9987,40.0134,39.9913,39.9913,305000.0
2014-05-05 14:30:00,54.08,54.08,54.01,54.03,297200.0,39.9913,39.9913,39.9395,39.9543,297200.0
2014-05-05 14:40:00,54.02,54.17,54.02,54.16,348600.0,39.9469,40.0578,39.9469,40.0504,348600.0
2014-05-05 14:50:00,54.17,54.19,54.11,54.17,275100.0,40.0578,40.0726,40.0134,40.0578,275100.0
2014-05-05 15:00:00,54.17,54.18,54.07,54.18,404400.0,40.0578,40.0652,39.9839,40.0652,404400.0
2014-05-05 15:10:00,54.17,54.19,54.06,54.08,389000.0,40.0578,40.0726,39.9765,39.9913,389000.0
2014-05-05 15:20:00,54.08,54.13,54.05,54.13,533400.0,39.9913,40.0282,39.9691,40.0282,533400.0
2014-05-05 15:30:00,54.13,54.23,54.11,54.2,868900.0,40.0282,40.1022,40.0134,40.08,868900.0
2014-05-05 15:40:00,54.2,54.21,54.08,54.2,781600.0,40.08,40.0874,39.9913,40.08,781600.0
2014-05-05 15:50:00,54.2,54.26,54.19,54.22,1455600.0,40.08,40.1244,40.0726,40.0948,1455600.0
2014-05-06 09:30:00,54.04,54.06,53.81,53.94,1281700.0,39.9617,39.9765,39.7916,39.8877,1281700.0
2014-05-06 09:40:00,53.94,54.0,53.86,53.96,619400.0,39.8877,39.9321,39.8286,39.9025,619400.0
2014-05-06 09:50:00,53.96,53.99,53.82,53.91,550600.0,39.9025,39.9247,39.799,39.8656,550600.0
2014-05-06 10:00:00,53.9,53.91,53.83,53.84,472800.0,39.8582,39.8656,39.8064,39.8138,472800.0
2014-05-06 10:10:00,53.84,53.84,53.57,53.58,1120400.0,39.8138,39.8138,39.6141,39.6215,1120400.0
2014-05-06 10:20:00,53.59,53.74,53.56,53.71,706300.0,39.6289,39.7398,39.6067,39.7177,706300.0
2014-05-06 10:30:00,53.72,53.86,53.71,53.77,658800.0,39.7251,39.8286,39.7177,39.762,658800.0
2014-05-06 10:40:00,53.77,53.83,53.75,53.83,654500.0,39.762,39.8064,39.7472,39.8064,654500.0
2014-05-06 10:50:00,53.83,53.85,53.8,53.82,448600.0,39.8064,39.8212,39.7842,39.799,448600.0
2014-05-06 11:00:00,53.82,53.85,53.76,53.77,459300.0,39.799,39.8212,39.7546,39.762,459300.0
2014-05-06 11:10:00,53.77,53.82,53.77,53.8,240000.0,39.762,39.799,39.762,39.7842,240000.0
2014-05-06 11:20:00,53.8,53.83,53.77,53.8,313900.0,39.7842,39.8064,39.762,39.7842,313900.0
2014-05-06 11:30:00,53.8,53.83,53.73,53.74,396100.0,39.7842,39.8064,39.7324,39.7398,396100.0
2014-05-06 11:40:00,53.74,53.79,53.72,53.77,274300.0,39.7398,39.7768,39.7251,39.762,274300.0
2014-05-06 11:50:00,53.78,53.85,53.75,53.8,220900.0,39.7694,39.8212,39.7472,39.7842,220900.0
2014-05-06 12:00:00,53.8,53.8,53.73,53.73,213900.0,39.7842,39.7842,39.7324,39.7324,213900.0
2014-05-06 12:10:00,53.74,53.74,53.69,53.7,289400.0,39.7398,39.7398,39.7029,39.7103,289400.0
2014-05-06 12:20:00,53.69,53.7,53.6,53.63,387500.0,39.7029,39.7103,39.6363,39.6585,387500.0
2014-05-06 12:30:00,53.64,53.77,53.62,53.76,398900.0,39.6659,39.762,39.6511,39.7546,398900.0
2014-05-06 12:40:00,53.77,53.79,53.74,53.78,231000.0,39.762,39.7768,39.7398,39.7694,231000.0
2014-05-06 12:50:00,53.77,53.77,53.72,53.73,364600.0,39.762,39.762,39.7251,39.7324,364600.0
2014-05-06 13:00:00,53.74,53.74,53.61,53.62,430500.0,39.7398,39.7398,39.6437,39.6511,430500.0
2014-05-06 13:10:00,53.62,53.63,53.61,53.61,248400.0,39.6511,39.6585,39.6437,39.6437,248400.0
2014-05-06 13:20:00,53.62,53.64,53.6,53.61,357200.0,39.6511,39.6659,39.6363,39.6437,357200.0
2014-05-06 13:30:00,53.61,53.62,53.58,53.6,397500.0,39.6437,39.6511,39.6215,39.6363,397500.0
2014-05-06 13:40:00,53.6,53.62,53.56,53.6,304800.0,39.6363,39.6511,39.6067,39.6363,304800.0
2014-05-06 13:50:00,53.6,53.67,53.59,53.62,390700.0,39.6363,39.6881,39.6289,39.6511,390700.0
2014-05-06 14:00:00,53.62,53.62,53.46,53.49,939300.0,39.6511,39.6511,39.5328,39.555,939300.0
2014-05-06 14:10:00,53.49,53.49,53.42,53.45,699100.0,39.555,39.555,39.5032,39.5254,699100.0
2014-05-06 14:20:00,53.45,53.52,53.41,53.49,618000.0,39.5254,39.5772,39.4958,39.555,618000.0
2014-05-06 14:30:00,53.48,53.53,53.45,53.48,299300.0,39.5476,39.5845,39.5254,39.5476,299300.0
2014-05-06 14:40:00,53.49,53.55,53.48,53.49,390700.0,39.555,39.5993,39.5476,39.555,390700.0
2014-05-06 14:50:00,53.48,53.56,53.43,53.44,413700.0,39.5476,39.6067,39.5106,39.518,413700.0
2014-05-06 15:00:00,53.44,53.45,53.37,53.4,495300.0,39.518,39.5254,39.4662,39.4884,495300.0
2014-05-06 15:10:00,53.41,53.51,53.4,53.48,470200.0,39.4958,39.5698,39.4884,39.5476,470200.0
2014-05-06 15:20:00,53.48,53.52,53.43,53.44,415300.0,39.5476,39.5772,39.5106,39.518,415300.0
2014-05-06 15:30:00,53.44,53.44,53.41,53.43,601300.0,39.518,39.518,39.4958,39.5106,601300.0
2014-05-06 15:40:00,53.43,53.43,53.39,53.4,841700.0,39.5106,39.5106,39.481,39.4884,841700.0
2014-05-06 15:50:00,53.4,53.4,53.32,53.33,1780200.0,39.4884,39.4884,39.4293,39.4367,1780200.0
2014-05-07 09:30:00,53.55,53.7,53.43,53.5,1138200.0,39.5993,39.7103,39.5106,39.5624,1138200.0
2014-05-07 09:40:00,53.5,53.54,53.43,53.53,791100.0,39.5624,39.5919,39.5106,39.5845,791100.0
2014-05-07 09:50:00,53.54,53.58,53.42,53.55,770300.0,39.5919,39.6215,39.5032,39.5993,770300.0
2014-05-07 10:00:00,53.55,53.67,53.41,53.44,618200.0,39.5993,39.6881,39.4958,39.518,618200.0
2014-05-07 10:10:00,53.43,53.46,53.24,53.32,612300.0,39.5106,39.5328,39.3701,39.4293,612300.0
2014-05-07 10:20:00,53.32,53.42,53.26,53.41,495200.0,39.4293,39.5032,39.3849,39.4958,495200.0
2014-05-07 10:30:00,53.41,53.6,53.29,53.59,744900.0,39.4958,39.6363,39.4071,39.6289,744900.0
2014-05-07 10:40:00,53.59,53.63,53.43,53.5,596000.0,39.6289,39.6585,39.5106,39.5624,596000.0
2014-05-07 10:50:00,53.5,53.57,53.45,53.53,351100.0,39.5624,39.6141,39.5254,39.5845,351100.0
2014-05-07 11:00:00,53.54,53.61,53.46,53.61,310500.0,39.5919,39.6437,39.5328,39.6437,310500.0
2014-05-07 11:10:00,53.61,53.65,53.53,53.54,328600.0,39.6437,39.6733,39.5845,39.5919,328600.0
2014-05-07 11:20:00,53.54,53.6,53.49,53.53,419500.0,39.5919,39.6363,39.555,39.5845,419500.0
2014-05-07 11:30:00,53.53,53.83,53.51,53.81,625700.0,39.5845,39.8064,39.5698,39.7916,625700.0
2014-05-07 11:40:00,53.81,53.98,53.78,53.88,580600.0,39.7916,39.9173,39.7694,39.8434,580600.0
2014-05-07 11:50:00,53.88,54.08,53.88,54.05,712300.0,39.8434,39.9913,39.8434,39.9691,712300.0
2014-05-07 12:00:00,54.05,54.07,53.96,54.06,573800.0,39.9691,39.9839,39.9025,39.9765,573800.0
2014-05-07 12:10:00,54.07,54.08,54.01,54.08,167300.0,39.9839,39.9913,39.9395,39.9913,167300.0
2014-05-07 12:20:00,54.07,54.1,54.06,54.1,303600.0,39.9839,40.0061,39.9765,40.0061,303600.0
2014-05-07 12:30:00,54.1,54.12,54.03,54.05,292200.0,40.0061,40.0208,39.9543,39.9691,292200.0
2014-05-07 12:40:00,54.05,54.11,54.01,54.01,353000.0,39.9691,40.0134,39.9395,39.9395,353000.0
2014-05-07 12:50:00,54.01,54.06,53.97,53.97,299400.0,39.9395,39.9765,39.9099,39.9099,299400.0
2014-05-07 13:00:00,53.97,54.05,53.93,53.93,241300.0,39.9099,39.9691,39.8803,39.8803,241300.0
2014-05-07 13:10:00,53.94,54.03,53.93,54.01,202100.0,39.8877,39.9543,39.8803,39.9395,202100.0
2014-05-07 13:20:00,54.01,54.03,53.99,54.01,174900.0,39.9395,39.9543,39.9247,39.9395,174900.0
2014-05-07 13:30:00,54.02,54.04,54.0,54.01,240600.0,39.9469,39.9617,39.9321,39.9395,240600.0
2014-05-07 13:40:00,54.02,54.02,53.91,53.91,258200.0,39.9469,39.9469,39.8656,39.8656,258200.0
2014-05-07 13:50:00,53.91,53.95,53.87,53.88,241700.0,39.8656,39.8951,39.836,39.8434,241700.0
2014-05-07 14:00:00,53.88,53.97,53.85,53.94,250600.0,39.8434,39.9099,39.8212,39.8877,250600.0
2014-05-07 14:10:00,53.94,54.02,53.92,54.01,172400.0,39.8877,39.9469,39.8729,39.9395,172400.0
2014-05-07 14:20:00,54.02,54.07,53.97,54.05,217400.0,39.9469,39.9839,39.9099,39.9691,217400.0
2014-05-07 14:30:00,54.05,54.06,54.0,54.02,227600.0,39.9691,39.9765,39.9321,39.9469,227600.0
2014-05-07 14:40:00,54.02,54.03,53.97,53.98,254200.0,39.9469,39.9543,39.9099,39.9173,254200.0
2014-05-07 14:50:00,53.98,54.02,53.95,54.0,200000.0,39.9173,39.9469,39.8951,39.9321,200000.0
2014-05-07 15:00:00,53.99,54.01,53.94,53.99,273000.0,39.9247,39.9395,39.8877,39.9247,273000.0
2014-05-07 15:10:00,53.99,54.02,53.98,54.01,226200.0,39.9247,39.9469,39.9173,39.9395,226200.0
2014-05-07 15:20:00,54.02,54.02,53.94,53.98,226300.0,39.9469,39.9469,39.8877,39.9173,226300.0
2014-05-07 15:30:00,53.98,54.04,53.96,54.0,317400.0,39.9173,39.9617,39.9025,39.9321,317400.0
2014-05-07 15:40:00,54.0,54.06,53.98,54.04,631400.0,39.9321,39.9765,39.9173,39.9617,631400.0
2014-05-07 15:50:00,54.04,54.09,54.01,54.06,1068400.0,39.9617,39.9987,39.9395,39.9765,1068400.0
2014-05-08 09:30:00,54.26,54.3,54.05,54.29,851400.0,40.1244,40.154,39.9691,40.1466,851400.0
2014-05-08 09:40:00,54.29,54.45,54.29,54.39,584400.0,40.1466,40.2649,40.1466,40.2205,584400.0
2014-05-08 09:50:00,54.4,54.49,54.39,54.49,473700.0,40.2279,40.2945,40.2205,40.2945,473700.0
2014-05-08 10:00:00,54.48,54.53,54.41,54.41,470900.0,40.2871,40.324,40.2353,40.2353,470900.0
2014-05-08 10:10:00,54.41,54.46,54.37,54.43,429400.0,40.2353,40.2723,40.2057,40.2501,429400.0
2014-05-08 10:20:00,54.42,54.44,54.18,54.19,382300.0,40.2427,40.2575,40.0652,40.0726,382300.0
2014-05-08 10:30:00,54.2,54.27,54.19,54.24,281300.0,40.08,40.1318,40.0726,40.1096,281300.0
2014-05-08 10:40:00,54.25,54.32,54.15,54.29,333300.0,40.117,40.1687,40.043,40.1466,333300.0
2014-05-08 10:50:00,54.29,54.35,54.28,54.3,243900.0,40.1466,40.1909,40.1392,40.154,243900.0
2014-05-08 11:00:00,54.31,54.38,54.29,54.35,244400.0,40.1613,40.2131,40.1466,40.1909,244400.0
2014-05-08 11:10:00,54.36,54.36,54.23,54.28,213000.0,40.1983,40.1983,40.1022,40.1392,213000.0
2014-05-08 11:20:00,54.28,54.33,54.21,54.29,223800.0,40.1392,40.1761,40.0874,40.1466,223800.0
2014-05-08 11:30:00,54.29,54.35,54.27,54.31,270900.0,40.1466,40.1909,40.1318,40.1613,270900.0
2014-05-08 11:40:00,54.32,54.43,54.3,54.42,320700.0,40.1687,40.2501,40.154,40.2427,320700.0
2014-05-08 11:50:00,54.43,54.5,54.35,54.39,366300.0,40.2501,40.3018,40.1909,40.2205,366300.0
2014-05-08 12:00:00,54.39,54.41,54.31,54.35,380000.0,40.2205,40.2353,40.1613,40.1909,380000.0
2014-05-08 12:10:00,54.36,54.41,54.3,54.38,344700.0,40.1983,40.2353,40.154,40.2131,344700.0
2014-05-08 12:20:00,54.39,54.42,54.33,54.33,159000.0,40.2205,40.2427,40.1761,40.1761,159000.0
2014-05-08 12:30:00,54.34,54.41,54.3,54.4,251100.0,40.1835,40.2353,40.154,40.2279,251100.0
2014-05-08 12:40:00,54.41,54.46,54.37,54.43,253300.0,40.2353,40.2723,40.2057,40.2501,253300.0
2014-05-08 12:50:00,54.43,54.49,54.39,54.46,676800.0,40.2501,40.2945,40.2205,40.2723,676800.0
2014-05-08 13:00:00,54.46,54.5,54.42,54.48,456300.0,40.2723,40.3018,40.2427,40.2871,456300.0
2014-05-08 13:10:00,54.48,54.5,54.41,54.44,333000.0,40.2871,40.3018,40.2353,40.2575,333000.0
2014-05-08 13:20:00,54.45,54.46,54.38,54.46,332800.0,40.2649,40.2723,40.2131,40.2723,332800.0
2014-05-08 13:30:00,54.47,54.52,54.41,54.5,248900.0,40.2797,40.3166,40.2353,40.3018,248900.0
2014-05-08 13:40:00,54.51,54.53,54.46,54.46,318700.0,40.3092,40.324,40.2723,40.2723,318700.0
2014-05-08 13:50:00,54.46,54.47,54.41,54.46,172200.0,40.2723,40.2797,40.2353,40.2723,172200.0
2014-05-08 14:00:00,54.46,54.47,54.36,54.39,246200.0,40.2723,40.2797,40.1983,40.2205,246200.0
2014-05-08 14:10:00,54.38,54.4,54.34,54.39,306800.0,40.2131,40.2279,40.1835,40.2205,306800.0
2014-05-08 14:20:00,54.38,54.44,54.35,54.43,170900.0,40.2131,40.2575,40.1909,40.2501,170900.0
2014-05-08 14:30:00,54.43,54.43,54.31,54.31,264400.0,40.2501,40.2501,40.1613,40.1613,264400.0
2014-05-08 14:40:00,54.31,54.34,54.24,54.25,261600.0,40.1613,40.1835,40.1096,40.117,261600.0
2014-05-08 14:50:00,54.24,54.31,54.17,54.22,330900.0,40.1096,40.1613,40.0578,40.0948,330900.0
2014-05-08 15:00:00,54.23,54.27,54.16,54.18,388100.0,40.1022,40.1318,40.0504,40.0652,388100.0
2014-05-08 15:10:00,54.18,54.38,54.16,54.38,581400.0,40.0652,40.2131,40.0504,40.2131,581400.0
2014-05-08 15:20:00,54.38,54.48,54.36,54.44,424800.0,40.2131,40.2871,40.1983,40.2575,424800.0
2014-05-08 15:30:00,54.44,54.48,54.36,54.36,325700.0,40.2575,40.2871,40.1983,40.1983,325700.0
2014-05-08 15:40:00,54.37,54.4,54.32,54.35,414900.0,40.2057,40.2279,40.1687,40.1909,414900.0
2014-05-08 15:50:00,54.34,54.4,54.3,54.35,724200.0,40.1835,40.2279,40.154,40.1909,724200.0
2014-05-09 09:30:00,54.22,54.31,54.13,54.16,682200.0,40.0948,40.1613,40.0282,40.0504,682200.0
2014-05-09 09:40:00,54.15,54.16,53.89,53.94,599000.0,40.043,40.0504,39.8508,39.8877,599000.0
2014-05-09 09:50:00,53.94,53.98,53.84,53.84,567400.0,39.8877,39.9173,39.8138,39.8138,567400.0
2014-05-09 10:00:00,53.84,53.87,53.68,53.79,691800.0,39.8138,39.836,39.6955,39.7768,691800.0
2014-05-09 10:10:00,53.78,53.94,53.78,53.87,408700.0,39.7694,39.8877,39.7694,39.836,408700.0
2014-05-09 10:20:00,53.87,54.0,53.82,54.0,331500.0,39.836,39.9321,39.799,39.9321,331500.0
2014-05-09 10:30:00,54.0,54.13,53.93,53.98,371800.0,39.9321,40.0282,39.8803,39.9173,371800.0
2014-05-09 10:40:00,53.98,53.98,53.9,53.95,356200.0,39.9173,39.9173,39.8582,39.8951,356200.0
2014-05-09 10:50:00,53.95,53.99,53.85,53.85,326500.0,39.8951,39.9247,39.8212,39.8212,326500.0
2014-05-09 11:00:00,53.84,53.89,53.77,53.77,217400.0,39.8138,39.8508,39.762,39.762,217400.0
2014-05-09 11:10:00,53.76,53.8,53.71,53.75,364900.0,39.7546,39.7842,39.7177,39.7472,364900.0
2014-05-09 11:20:00,53.76,53.83,53.74,53.76,322300.0,39.7546,39.8064,39.7398,39.7546,322300.0
2014-05-09 11:30:00,53.77,53.9,53.77,53.87,298900.0,39.762,39.8582,39.762,39.836,298900.0
2014-05-09 11:40:00,53.87,53.92,53.85,53.92,159300.0,39.836,39.8729,39.8212,39.8729,159300.0
2014-05-09 11:50:00,53.92,53.92,53.85,53.86,157600.0,39.8729,39.8729,39.8212,39.8286,157600.0
2014-05-09 12:00:00,53.86,53.93,53.86,53.9,185600.0,39.8286,39.8803,39.8286,39.8582,185600.0
2014-05-09 12:10:00,53.9,53.95,53.89,53.95,89600.0,39.8582,39.8951,39.8508,39.8951,89600.0
2014-05-09 12:20:00,53.95,53.99,53.94,53.97,194900.0,39.8951,39.9247,39.8877,39.9099,194900.0
2014-05-09 12:30:00,53.96,54.1,53.95,54.08,217400.0,39.9025,40.0061,39.8951,39.9913,217400.0
2014-05-09 12:40:00,54.09,54.13,54.05,54.13,217700.0,39.9987,40.0282,39.9691,40.0282,217700.0
2014-05-09 12:50:00,54.12,54.15,54.08,54.11,157200.0,40.0208,40.043,39.9913,40.0134,157200.0
2014-05-09 13:00:00,54.12,54.14,54.07,54.07,218600.0,40.0208,40.0356,39.9839,39.9839,218600.0
2014-05-09 13:10:00,54.07,54.07,54.02,54.03,123300.0,39.9839,39.9839,39.9469,39.9543,123300.0
2014-05-09 13:20:00,54.03,54.07,54.01,54.04,95900.0,39.9543,39.9839,39.9395,39.9617,95900.0
2014-05-09 13:30:00,54.05,54.06,53.97,54.01,126100.0,39.9691,39.9765,39.9099,39.9395,126100.0
2014-05-09 13:40:00,54.02,54.02,53.94,53.97,103400.0,39.9469,39.9469,39.8877,39.9099,103400.0
2014-05-09 13:50:00,53.98,54.01,53.93,53.94,111100.0,39.9173,39.9395,39.8803,39.8877,111100.0
2014-05-09 14:00:00,53.94,53.96,53.92,53.93,193600.0,39.8877,39.9025,39.8729,39.8803,193600.0
2014-05-09 14:10:00,53.94,53.96,53.86,53.9,147600.0,39.8877,39.9025,39.8286,39.8582,147600.0
2014-05-09 14:20:00,53.9,53.94,53.88,53.92,187100.0,39.8582,39.8877,39.8434,39.8729,187100.0
2014-05-09 14:30:00,53.92,53.96,53.91,53.94,78400.0,39.8729,39.9025,39.8656,39.8877,78400.0
2014-05-09 14:40:00,53.93,53.94,53.87,53.89,137700.0,39.8803,39.8877,39.836,39.8508,137700.0
2014-05-09 14:50:00,53.88,53.98,53.88,53.97,183700.0,39.8434,39.9173,39.8434,39.9099,183700.0
2014-05-09 15:00:00,53.97,54.01,53.96,53.97,188600.0,39.9099,39.9395,39.9025,39.9099,188600.0
2014-05-09 15:10:00,53.98,54.01,53.92,53.94,219300.0,39.9173,39.9395,39.8729,39.8877,219300.0
2014-05-09 15:20:00,53.93,53.97,53.89,53.96,430500.0,39.8803,39.9099,39.8508,39.9025,430500.0
2014-05-09 15:30:00,53.96,54.03,53.9,54.02,254700.0,39.9025,39.9543,39.8582,39.9469,254700.0
2014-05-09 15:40:00,54.02,54.05,53.99,54.01,366200.0,39.9469,39.9691,39.9247,39.9395,366200.0
2014-05-09 15:50:00,54.02,54.03,53.99,54.02,583300.0,39.9469,39.9543,39.9247,39.9469,583300.0
2014-05-12 09:30:00,54.27,54.35,54.03,54.13,627000.0,40.1318,40.1909,39.9543,40.0282,627000.0
2014-05-12 09:40:00,54.13,54.3,54.13,54.21,616700.0,40.0282,40.154,40.0282,40.0874,616700.0
2014-05-12 09:50:00,54.21,54.35,54.2,54.26,281800.0,40.0874,40.1909,40.08,40.1244,281800.0
2014-05-12 10:00:00,54.26,54.35,54.21,54.29,398600.0,40.1244,40.1909,40.0874,40.1466,398600.0
2014-05-12 10:10:00,54.28,54.35,54.24,54.32,443800.0,40.1392,40.1909,40.1096,40.1687,443800.0
2014-05-12 10:20:00,54.32,54.4,54.3,54.34,349300.0,40.1687,40.2279,40.154,40.1835,349300.0
2014-05-12 10:30:00,54.33,54.43,54.31,54.39,210600.0,40.1761,40.2501,40.1613,40.2205,210600.0
2014-05-12 10:40:00,54.4,54.43,54.36,54.38,463000.0,40.2279,40.2501,40.1983,40.2131,463000.0
2014-05-12 10:50:00,54.38,54.38,54.28,54.29,257000.0,40.2131,40.2131,40.1392,40.1466,257000.0
2014-05-12 11:00:00,54.29,54.41,54.27,54.38,249000.0,40.1466,40.2353,40.1318,40.2131,249000.0
2014-05-12 11:10:00,54.39,54.41,54.31,54.31,242600.0,40.2205,40.2353,40.1613,40.1613,242600.0
2014-05-12 11:20:00,54.32,54.38,54.28,54.38,218700.0,40.1687,40.2131,40.1392,40.2131,218700.0
2014-05-12 11:30:00,54.39,54.45,54.37,54.39,317800.0,40.2205,40.2649,40.2057,40.2205,317800.0
2014-05-12 11:40:00,54.4,54.45,54.39,54.44,192700.0,40.2279,40.2649,40.2205,40.2575,192700.0
2014-05-12 11:50:00,54.44,54.47,54.41,54.42,147300.0,40.2575,40.2797,40.2353,40.2427,147300.0
2014-05-12 12:00:00,54.41,54.48,54.4,54.47,114000.0,40.2353,40.2871,40.2279,40.2797,114000.0
2014-05-12 12:10:00,54.47,54.49,54.44,54.49,102400.0,40.2797,40.2945,40.2575,40.2945,102400.0
2014-05-12 12:20:00,54.49,54.54,54.49,54.51,274500.0,40.2945,40.3314,40.2945,40.3092,274500.0
2014-05-12 12:30:00,54.52,54.53,54.47,54.51,159400.0,40.3166,40.324,40.2797,40.3092,159400.0
2014-05-12 12:40:00,54.5,54.55,54.5,54.51,115300.0,40.3018,40.3388,40.3018,40.3092,115300.0
2014-05-12 12:50:00,54.51,54.54,54.5,54.51,93400.0,40.3092,40.3314,40.3018,40.3092,93400.0
2014-05-12 13:00:00,54.51,54.56,54.51,54.55,112000.0,40.3092,40.3462,40.3092,40.3388,112000.0
2014-05-12 13:10:00,54.54,54.59,54.5,54.59,252700.0,40.3314,40.3684,40.3018,40.3684,252700.0
2014-05-12 13:20:00,54.59,54.62,54.59,54.62,175600.0,40.3684,40.3906,40.3684,40.3906,175600.0
2014-05-12 13:30:00,54.62,54.63,54.6,54.61,147200.0,40.3906,40.398,40.3758,40.3832,147200.0
2014-05-12 13:40:00,54.62,54.66,54.61,54.65,163800.0,40.3906,40.4202,40.3832,40.4128,163800.0
2014-05-12 13:50:00,54.65,54.69,54.64,54.67,184100.0,40.4128,40.4423,40.4054,40.4276,184100.0
2014-05-12 14:00:00,54.67,54.67,54.59,54.66,232700.0,40.4276,40.4276,40.3684,40.4202,232700.0
2014-05-12 14:10:00,54.65,54.68,54.61,54.62,155900.0,40.4128,40.435,40.3832,40.3906,155900.0
2014-05-12 14:20:00,54.62,54.64,54.6,54.63,245100.0,40.3906,40.4054,40.3758,40.398,245100.0
2014-05-12 14:30:00,54.63,54.67,54.63,54.66,115400.0,40.398,40.4276,40.398,40.4202,115400.0
2014-05-12 14:40:00,54.66,54.66,54.62,54.63,138000.0,40.4202,40.4202,40.3906,40.398,138000.0
2014-05-12 14:50:00,54.64,54.67,54.63,54.66,177800.0,40.4054,40.4276,40.398,40.4202,177800.0
2014-05-12 15:00:00,54.66,54.67,54.62,54.66,263300.0,40.4202,40.4276,40.3906,40.4202,263300.0
2014-05-12 15:10:00,54.66,54.67,54.63,54.64,249900.0,40.4202,40.4276,40.398,40.4054,249900.0
2014-05-12 15:20:00,54.64,54.65,54.59,54.59,262500.0,40.4054,40.4128,40.3684,40.3684,262500.0
2014-05-12 15:30:00,54.59,54.65,54.58,54.65,396700.0,40.3684,40.4128,40.361,40.4128,396700.0
2014-05-12 15:40:00,54.65,54.69,54.64,54.67,609700.0,40.4128,40.4423,40.4054,40.4276,609700.0
2014-05-12 15:50:00,54.67,54.7,54.65,54.65,1146700.0,40.4276,40.4497,40.4128,40.4128,1146700.0
2014-05-13 09:30:00,54.76,54.79,54.5,54.64,651300.0,40.4941,40.5163,40.3018,40.4054,651300.0
2014-05-13 09:40:00,54.64,54.81,54.59,54.71,336200.0,40.4054,40.5311,40.3684,40.4571,336200.0
2014-05-13 09:50:00,54.72,54.75,54.6,54.64,293000.0,40.4645,40.4867,40.3758,40.4054,293000.0
2014-05-13 10:00:00,54.64,54.71,54.59,54.62,282400.0,40.4054,40.4571,40.3684,40.3906,282400.0
2014-05-13 10:10:00,54.62,54.77,54.6,54.73,440900.0,40.3906,40.5015,40.3758,40.4719,440900.0
2014-05-13 10:20:00,54.73,54.82,54.69,54.82,315300.0,40.4719,40.5385,40.4423,40.5385,315300.0
2014-05-13 10:30:00,54.82,54.83,54.74,54.8,228600.0,40.5385,40.5459,40.4793,40.5237,228600.0
2014-05-13 10:40:00,54.8,54.81,54.71,54.72,277800.0,40.5237,40.5311,40.4571,40.4645,277800.0
2014-05-13 10:50:00,54.72,54.79,54.65,54.66,312100.0,40.4645,40.5163,40.4128,40.4202,312100.0
2014-05-13 11:00:00,54.66,54.72,54.65,54.71,247600.0,40.4202,40.4645,40.4128,40.4571,247600.0
2014-05-13 11:10:00,54.73,54.73,54.67,54.71,274000.0,40.4719,40.4719,40.4276,40.4571,274000.0
2014-05-13 11:20:00,54.7,54.77,54.67,54.76,163800.0,40.4497,40.5015,40.4276,40.4941,163800.0
2014-05-13 11:30:00,54.75,54.78,54.66,54.66,172700.0,40.4867,40.5089,40.4202,40.4202,172700.0
2014-05-13 11:40:00,54.66,54.75,54.65,54.74,255400.0,40.4202,40.4867,40.4128,40.4793,255400.0
2014-05-13 11:50:00,54.74,54.75,54.68,54.68,166100.0,40.4793,40.4867,40.435,40.435,166100.0
2014-05-13 12:00:00,54.68,54.76,54.65,54.71,251600.0,40.435,40.4941,40.4128,40.4571,251600.0
2014-05-13 12:10:00,54.71,54.72,54.67,54.71,200800.0,40.4571,40.4645,40.4276,40.4571,200800.0
2014-05-13 12:20:00,54.71,54.73,54.66,54.72,89900.0,40.4571,40.4719,40.4202,40.4645,89900.0
2014-05-13 12:30:00,54.72,54.77,54.68,54.72,100700.0,40.4645,40.5015,40.435,40.4645,100700.0
2014-05-13 12:40:00,54.71,54.73,54.68,54.69,87300.0,40.4571,40.4719,40.435,40.4423,87300.0
2014-05-13 12:50:00,54.69,54.7,54.67,54.69,141100.0,40.4423,40.4497,40.4276,40.4423,141100.0
2014-05-13 13:00:00,54.68,54.71,54.67,54.7,141800.0,40.435,40.4571,40.4276,40.4497,141800.0
2014-05-13 13:10:00,54.7,54.71,54.66,54.69,149200.0,40.4497,40.4571,40.4202,40.4423,149200.0
2014-05-13 13:20:00,54.68,54.7,54.65,54.7,126100.0,40.435,40.4497,40.4128,40.4497,126100.0
2014-05-13 13:30:00,54.7,54.73,54.69,54.7,273400.0,40.4497,40.4719,40.4423,40.4497,273400.0
2014-05-13 13:40:00,54.71,54.71,54.66,54.69,141200.0,40.4571,40.4571,40.4202,40.4423,141200.0
2014-05-13 13:50:00,54.69,54.71,54.65,54.69,274900.0,40.4423,40.4571,40.4128,40.4423,274900.0
2014-05-13 14:00:00,54.69,54.7,54.66,54.66,150900.0,40.4423,40.4497,40.4202,40.4202,150900.0
2014-05-13 14:10:00,54.66,54.67,54.65,54.66,110600.0,40.4202,40.4276,40.4128,40.4202,110600.0
2014-05-13 14:20:00,54.65,54.68,54.65,54.67,276800.0,40.4128,40.435,40.4128,40.4276,276800.0
2014-05-13 14:30:00,54.67,54.67,54.64,54.65,341500.0,40.4276,40.4276,40.4054,40.4128,341500.0
2014-05-13 14:40:00,54.65,54.66,54.62,54.64,186700.0,40.4128,40.4202,40.3906,40.4054,186700.0
2014-05-13 14:50:00,54.64,54.64,54.62,54.62,120900.0,40.4054,40.4054,40.3906,40.3906,120900.0
2014-05-13 15:00:00,54.63,54.69,54.6,54.69,333300.0,40.398,40.4423,40.3758,40.4423,333300.0
2014-05-13 15:10:00,54.69,54.72,54.65,54.65,212700.0,40.4423,40.4645,40.4128,40.4128,212700.0
2014-05-13 15:20:00,54.66,54.66,54.62,54.65,355900.0,40.4202,40.4202,40.3906,40.4128,355900.0
2014-05-13 15:30:00,54.65,54.69,54.64,54.69,434700.0,40.4128,40.4423,40.4054,40.4423,434700.0
2014-05-13 15:40:00,54.68,54.7,54.63,54.63,429300.0,40.435,40.4497,40.398,40.398,429300.0
2014-05-13 15:50:00,54.64,54.65,54.59,54.63,865600.0,40.4054,40.4128,40.3684,40.398,865600.0
2014-05-14 09:30:00,54.64,54.7,54.48,54.53,622300.0,40.4054,40.4497,40.2871,40.324,622300.0
2014-05-14 09:40:00,54.54,54.56,54.39,54.41,273900.0,40.3314,40.3462,40.2205,40.2353,273900.0
2014-05-14 09:50:00,54.41,54.58,54.38,54.54,279900.0,40.2353,40.361,40.2131,40.3314,279900.0
2014-05-14 10:00:00,54.55,54.62,54.53,54.57,213900.0,40.3388,40.3906,40.324,40.3536,213900.0
2014-05-14 10:10:00,54.56,54.59,54.45,54.49,234200.0,40.3462,40.3684,40.2649,40.2945,234200.0
2014-05-14 10:20:00,54.49,54.51,54.45,54.47,231900.0,40.2945,40.3092,40.2649,40.2797,231900.0
2014-05-14 10:30:00,54.47,54.5,54.4,54.41,239600.0,40.2797,40.3018,40.2279,40.2353,239600.0
2014-05-14 10:40:00,54.41,54.46,54.36,54.45,422000.0,40.2353,40.2723,40.1983,40.2649,422000.0
2014-05-14 10:50:00,54.44,54.45,54.37,54.39,245500.0,40.2575,40.2649,40.2057,40.2205,245500.0
2014-05-14 11:00:00,54.39,54.42,54.35,54.4,265200.0,40.2205,40.2427,40.1909,40.2279,265200.0
2014-05-14 11:10:00,54.4,54.44,54.37,54.39,192300.0,40.2279,40.2575,40.2057,40.2205,192300.0
2014-05-14 11:20:00,54.39,54.48,54.37,54.46,137400.0,40.2205,40.2871,40.2057,40.2723,137400.0
2014-05-14 11:30:00,54.46,54.49,54.42,54.48,150800.0,40.2723,40.2945,40.2427,40.2871,150800.0
2014-05-14 11:40:00,54.49,54.53,54.48,54.51,130500.0,40.2945,40.324,40.2871,40.3092,130500.0
2014-05-14 11:50:00,54.51,54.52,54.47,54.48,201400.0,40.3092,40.3166,40.2797,40.2871,201400.0
2014-05-14 12:00:00,54.47,54.48,54.44,54.47,121700.0,40.2797,40.2871,40.2575,40.2797,121700.0
2014-05-14 12:10:00,54.47,54.47,54.4,54.43,140400.0,40.2797,40.2797,40.2279,40.2501,140400.0
2014-05-14 12:20:00,54.42,54.43,54.35,54.41,164200.0,40.2427,40.2501,40.1909,40.2353,164200.0
2014-05-14 12:30:00,54.41,54.41,54.35,54.39,80800.0,40.2353,40.2353,40.1909,40.2205,80800.0
2014-05-14 12:40:00,54.39,54.41,54.38,54.4,74900.0,40.2205,40.2353,40.2131,40.2279,74900.0
2014-05-14 12:50:00,54.4,54.4,54.37,54.38,64400.0,40.2279,40.2279,40.2057,40.2131,64400.0
2014-05-14 13:00:00,54.38,54.47,54.38,54.45,153400.0,40.2131,40.2797,40.2131,40.2649,153400.0
2014-05-14 13:10:00,54.45,54.47,54.43,54.47,93100.0,40.2649,40.2797,40.2501,40.2797,93100.0
2014-05-14 13:20:00,54.47,54.48,54.37,54.37,274300.0,40.2797,40.2871,40.2057,40.2057,274300.0
2014-05-14 13:30:00,54.37,54.38,54.33,54.35,177800.0,40.2057,40.2131,40.1761,40.1909,177800.0
2014-05-14 13:40:00,54.35,54.4,54.34,54.39,224100.0,40.1909,40.2279,40.1835,40.2205,224100.0
2014-05-14 13:50:00,54.39,54.41,54.38,54.41,150100.0,40.2205,40.2353,40.2131,40.2353,150100.0
2014-05-14 14:00:00,54.4,54.42,54.39,54.4,145200.0,40.2279,40.2427,40.2205,40.2279,145200.0
2014-05-14 14:10:00,54.4,54.42,54.4,54.41,144700.0,40.2279,40.2427,40.2279,40.2353,144700.0
2014-05-14 14:20:00,54.41,54.44,54.4,54.43,166500.0,40.2353,40.2575,40.2279,40.2501,166500.0
2014-05-14 14:30:00,54.43,54.44,54.39,54.4,99500.0,40.2501,40.2575,40.2205,40.2279,99500.0
2014-05-14 14:40:00,54.39,54.41,54.33,54.35,181000.0,40.2205,40.2353,40.1761,40.1909,181000.0
2014-05-14 14:50:00,54.35,54.39,54.33,54.38,207400.0,40.1909,40.2205,40.1761,40.2131,207400.0
2014-05-14 15:00:00,54.38,54.38,54.32,54.32,350800.0,40.2131,40.2131,40.1687,40.1687,350800.0
2014-05-14 15:10:00,54.32,54.37,54.32,54.34,197200.0,40.1687,40.2057,40.1687,40.1835,197200.0
2014-05-14 15:20:00,54.35,54.38,54.33,54.37,182000.0,40.1909,40.2131,40.1761,40.2057,182000.0
2014-05-14 15:30:00,54.37,54.37,54.3,54.33,372200.0,40.2057,40.2057,40.154,40.1761,372200.0
2014-05-14 15:40:00,54.33,54.38,54.32,54.38,339000.0,40.1761,40.2131,40.1687,40.2131,339000.0
2014-05-14 15:50:00,54.37,54.4,54.35,54.37,853900.0,40.2057,40.2279,40.1909,40.2057,853900.0
2014-05-15 09:30:00,54.2,54.2,53.88,53.92,750300.0,40.08,40.08,39.8434,39.8729,750300.0
2014-05-15 09:40:00,53.92,54.06,53.8,54.01,626000.0,39.8729,39.9765,39.7842,39.9395,626000.0
2014-05-15 09:50:00,54.02,54.05,53.91,54.02,650400.0,39.9469,39.9691,39.8656,39.9469,650400.0
2014-05-15 10:00:00,54.02,54.04,53.86,53.87,648400.0,39.9469,39.9617,39.8286,39.836,648400.0
2014-05-15 10:10:00,53.87,53.89,53.68,53.79,814400.0,39.836,39.8508,39.6955,39.7768,814400.0
2014-05-15 10:20:00,53.78,53.81,53.68,53.69,484500.0,39.7694,39.7916,39.6955,39.7029,484500.0
2014-05-15 10:30:00,53.7,53.72,53.5,53.5,603700.0,39.7103,39.7251,39.5624,39.5624,603700.0
2014-05-15 10:40:00,53.5,53.67,53.48,53.61,526400.0,39.5624,39.6881,39.5476,39.6437,526400.0
2014-05-15 10:50:00,53.61,53.69,53.6,53.65,272700.0,39.6437,39.7029,39.6363,39.6733,272700.0
2014-05-15 11:00:00,53.66,53.69,53.52,53.53,399100.0,39.6807,39.7029,39.5772,39.5845,399100.0
2014-05-15 11:10:00,53.54,53.61,53.45,53.54,368000.0,39.5919,39.6437,39.5254,39.5919,368000.0
2014-05-15 11:20:00,53.55,53.59,53.44,53.48,368000.0,39.5993,39.6289,39.518,39.5476,368000.0
2014-05-15 11:30:00,53.48,53.64,53.46,53.62,529900.0,39.5476,39.6659,39.5328,39.6511,529900.0
2014-05-15 11:40:00,53.62,53.62,53.43,53.44,627100.0,39.6511,39.6511,39.5106,39.518,627100.0
2014-05-15 11:50:00,53.43,53.45,53.37,53.38,359100.0,39.5106,39.5254,39.4662,39.4736,359100.0
2014-05-15 12:00:00,53.38,53.44,53.35,53.37,308500.0,39.4736,39.518,39.4514,39.4662,308500.0
2014-05-15 12:10:00,53.37,53.44,53.36,53.42,268100.0,39.4662,39.518,39.4588,39.5032,268100.0
2014-05-15 12:20:00,53.41,53.45,53.37,53.45,324300.0,39.4958,39.5254,39.4662,39.5254,324300.0
2014-05-15 12:30:00,53.45,53.46,53.4,53.43,286800.0,39.5254,39.5328,39.4884,39.5106,286800.0
2014-05-15 12:40:00,53.42,53.43,53.36,53.37,254600.0,39.5032,39.5106,39.4588,39.4662,254600.0
2014-05-15 12:50:00,53.37,53.53,53.36,53.51,259000.0,39.4662,39.5845,39.4588,39.5698,259000.0
2014-05-15 13:00:00,53.51,53.54,53.41,53.42,236700.0,39.5698,39.5919,39.4958,39.5032,236700.0
2014-05-15 13:10:00,53.42,53.49,53.41,53.47,134300.0,39.5032,39.555,39.4958,39.5402,134300.0
2014-05-15 13:20:00,53.47,53.48,53.41,53.45,149900.0,39.5402,39.5476,39.4958,39.5254,149900.0
2014-05-15 13:30:00,53.46,53.48,53.41,53.45,151900.0,39.5328,39.5476,39.4958,39.5254,151900.0
2014-05-15 13:40:00,53.45,53.47,53.41,53.45,217700.0,39.5254,39.5402,39.4958,39.5254,217700.0
2014-05-15 13:50:00,53.45,53.55,53.44,53.51,489300.0,39.5254,39.5993,39.518,39.5698,489300.0
2014-05-15 14:00:00,53.5,53.55,53.49,53.53,385700.0,39.5624,39.5993,39.555,39.5845,385700.0
2014-05-15 14:10:00,53.54,53.57,53.49,53.53,431100.0,39.5919,39.6141,39.555,39.5845,431100.0
2014-05-15 14:20:00,53.53,53.56,53.5,53.53,318200.0,39.5845,39.6067,39.5624,39.5845,318200.0
2014-05-15 14:30:00,53.54,53.6,53.52,53.57,277200.0,39.5919,39.6363,39.5772,39.6141,277200.0
2014-05-15 14:40:00,53.57,53.58,53.5,53.53,294300.0,39.6141,39.6215,39.5624,39.5845,294300.0
2014-05-15 14:50:00,53.53,53.56,53.5,53.54,378500.0,39.5845,39.6067,39.5624,39.5919,378500.0
2014-05-15 15:00:00,53.54,53.57,53.46,53.5,456400.0,39.5919,39.6141,39.5328,39.5624,456400.0
2014-05-15 15:10:00,53.5,53.52,53.45,53.47,291300.0,39.5624,39.5772,39.5254,39.5402,291300.0
2014-05-15 15:20:00,53.47,53.5,53.41,53.45,298400.0,39.5402,39.5624,39.4958,39.5254,298400.0
2014-05-15 15:30:00,53.45,53.54,53.42,53.51,597800.0,39.5254,39.5919,39.5032,39.5698,597800.0
2014-05-15 15:40:00,53.52,53.58,53.5,53.53,676600.0,39.5772,39.6215,39.5624,39.5845,676600.0
2014-05-15 15:50:00,53.53,53.57,53.49,53.52,1257600.0,39.5845,39.6141,39.555,39.5772,1257600.0
2014-05-16 09:30:00,53.42,53.51,53.33,53.35,2111000.0,39.5032,39.5698,39.4367,39.4514,2111000.0
2014-05-16 09:40:00,53.35,53.39,53.25,53.26,798000.0,39.4514,39.481,39.3775,39.3849,798000.0
2014-05-16 09:50:00,53.26,53.33,53.23,53.33,601500.0,39.3849,39.4367,39.3627,39.4367,601500.0
2014-05-16 10:00:00,53.32,53.38,53.15,53.21,480900.0,39.4293,39.4736,39.3035,39.3479,480900.0
2014-05-16 10:10:00,53.2,53.26,53.15,53.2,483500.0,39.3405,39.3849,39.3035,39.3405,483500.0
2014-05-16 10:20:00,53.2,53.21,53.13,53.16,357300.0,39.3405,39.3479,39.2888,39.3109,357300.0
2014-05-16 10:30:00,53.16,53.21,53.16,53.18,684900.0,39.3109,39.3479,39.3109,39.3257,684900.0
2014-05-16 10:40:00,53.18,53.2,53.14,53.17,349900.0,39.3257,39.3405,39.2961,39.3183,349900.0
2014-05-16 10:50:00,53.16,53.18,53.11,53.15,475900.0,39.3109,39.3257,39.274,39.3035,475900.0
2014-05-16 11:00:00,53.15,53.21,53.12,53.2,666000.0,39.3035,39.3479,39.2814,39.3405,666000.0
2014-05-16 11:10:00,53.21,53.21,53.18,53.18,615900.0,39.3479,39.3479,39.3257,39.3257,615900.0
2014-05-16 11:20:00,53.18,53.19,53.15,53.16,279100.0,39.3257,39.3331,39.3035,39.3109,279100.0
2014-05-16 11:30:00,53.16,53.2,53.15,53.19,375200.0,39.3109,39.3405,39.3035,39.3331,375200.0
2014-05-16 11:40:00,53.18,53.2,53.12,53.18,234700.0,39.3257,39.3405,39.2814,39.3257,234700.0
2014-05-16 11:50:00,53.18,53.2,53.13,53.18,277200.0,39.3257,39.3405,39.2888,39.3257,277200.0
2014-05-16 12:00:00,53.18,53.18,53.15,53.17,274300.0,39.3257,39.3257,39.3035,39.3183,274300.0
2014-05-16 12:10:00,53.17,53.19,53.12,53.18,202500.0,39.3183,39.3331,39.2814,39.3257,202500.0
2014-05-16 12:20:00,53.18,53.2,53.16,53.19,203100.0,39.3257,39.3405,39.3109,39.3331,203100.0
2014-05-16 12:30:00,53.19,53.2,53.15,53.18,198400.0,39.3331,39.3405,39.3035,39.3257,198400.0
2014-05-16 12:40:00,53.17,53.18,53.12,53.14,192400.0,39.3183,39.3257,39.2814,39.2961,192400.0
2014-05-16 12:50:00,53.15,53.16,53.12,53.13,214000.0,39.3035,39.3109,39.2814,39.2888,214000.0
2014-05-16 13:00:00,53.14,53.15,53.12,53.15,233700.0,39.2961,39.3035,39.2814,39.3035,233700.0
2014-05-16 13:10:00,53.15,53.16,53.1,53.11,253700.0,39.3035,39.3109,39.2666,39.274,253700.0
2014-05-16 13:20:00,53.11,53.12,53.09,53.1,232500.0,39.274,39.2814,39.2592,39.2666,232500.0
2014-05-16 13:30:00,53.09,53.16,53.08,53.13,228500.0,39.2592,39.3109,39.2518,39.2888,228500.0
2014-05-16 13:40:00,53.13,53.15,53.08,53.08,229800.0,39.2888,39.3035,39.2518,39.2518,229800.0
2014-05-16 13:50:00,53.08,53.09,53.04,53.05,219400.0,39.2518,39.2592,39.2222,39.2296,219400.0
2014-05-16 14:00:00,53.04,53.05,52.97,53.0,515400.0,39.2222,39.2296,39.1704,39.1926,515400.0
2014-05-16 14:10:00,53.0,53.01,52.97,52.99,351600.0,39.1926,39.2,39.1704,39.1852,351600.0
2014-05-16 14:20:00,53.0,53.0,52.97,53.0,308700.0,39.1926,39.1926,39.1704,39.1926,308700.0
2014-05-16 14:30:00,53.0,53.02,52.99,53.0,323200.0,39.1926,39.2074,39.1852,39.1926,323200.0
2014-05-16 14:40:00,53.0,53.13,53.0,53.11,414200.0,39.1926,39.2888,39.1926,39.274,414200.0
2014-05-16 14:50:00,53.12,53.22,53.09,53.22,559600.0,39.2814,39.3553,39.2592,39.3553,559600.0
2014-05-16 15:00:00,53.22,53.26,53.17,53.26,449400.0,39.3553,39.3849,39.3183,39.3849,449400.0
2014-05-16 15:10:00,53.26,53.3,53.24,53.26,419900.0,39.3849,39.4145,39.3701,39.3849,419900.0
2014-05-16 15:20:00,53.26,53.29,53.2,53.23,283400.0,39.3849,39.4071,39.3405,39.3627,283400.0
2014-05-16 15:30:00,53.23,53.28,53.22,53.23,449600.0,39.3627,39.3997,39.3553,39.3627,449600.0
2014-05-16 15:40:00,53.23,53.26,53.21,53.25,733700.0,39.3627,39.3849,39.3479,39.3775,733700.0
2014-05-16 15:50:00,53.25,53.33,53.24,53.32,1168000.0,39.3775,39.4367,39.3701,39.4293,1168000.0
2014-05-19 09:30:00,53.08,53.26,53.06,53.22,918000.0,39.2518,39.3849,39.237,39.3553,918000.0
2014-05-19 09:40:00,53.22,53.45,53.22,53.38,575400.0,39.3553,39.5254,39.3553,39.4736,575400.0
2014-05-19 09:50:00,53.38,53.41,53.3,53.32,379200.0,39.4736,39.4958,39.4145,39.4293,379200.0
2014-05-19 10:00:00,53.32,53.35,53.24,53.33,431600.0,39.4293,39.4514,39.3701,39.4367,431600.0
2014-05-19 10:10:00,53.33,53.4,53.25,53.39,458800.0,39.4367,39.4884,39.3775,39.481,458800.0
2014-05-19 10:20:00,53.39,53.47,53.38,53.4,375800.0,39.481,39.5402,39.4736,39.4884,375800.0
2014-05-19 10:30:00,53.41,53.45,53.33,53.44,309500.0,39.4958,39.5254,39.4367,39.518,309500.0
2014-05-19 10:40:00,53.44,53.45,53.37,53.39,215600.0,39.518,39.5254,39.4662,39.481,215600.0
2014-05-19 10:50:00,53.38,53.44,53.38,53.42,184100.0,39.4736,39.518,39.4736,39.5032,184100.0
2014-05-19 11:00:00,53.43,53.57,53.42,53.57,344000.0,39.5106,39.6141,39.5032,39.6141,344000.0
2014-05-19 11:10:00,53.57,53.69,53.56,53.63,413300.0,39.6141,39.7029,39.6067,39.6585,413300.0
2014-05-19 11:20:00,53.62,53.68,53.6,53.66,255400.0,39.6511,39.6955,39.6363,39.6807,255400.0
2014-05-19 11:30:00,53.67,53.68,53.6,53.62,167600.0,39.6881,39.6955,39.6363,39.6511,167600.0
2014-05-19 11:40:00,53.61,53.63,53.59,53.63,169200.0,39.6437,39.6585,39.6289,39.6585,169200.0
2014-05-19 11:50:00,53.63,53.66,53.6,53.65,171600.0,39.6585,39.6807,39.6363,39.6733,171600.0
2014-05-19 12:00:00,53.66,53.67,53.6,53.65,192700.0,39.6807,39.6881,39.6363,39.6733,192700.0
2014-05-19 12:10:00,53.65,53.7,53.63,53.68,222400.0,39.6733,39.7103,39.6585,39.6955,222400.0
2014-05-19 12:20:00,53.68,53.71,53.65,53.67,99700.0,39.6955,39.7177,39.6733,39.6881,99700.0
2014-05-19 12:30:00,53.67,53.67,53.59,53.63,199500.0,39.6881,39.6881,39.6289,39.6585,199500.0
2014-05-19 12:40:00,53.63,53.66,53.61,53.65,135300.0,39.6585,39.6807,39.6437,39.6733,135300.0
2014-05-19 12:50:00,53.64,53.65,53.63,53.64,162900.0,39.6659,39.6733,39.6585,39.6659,162900.0
2014-05-19 13:00:00,53.64,53.68,53.63,53.66,165400.0,39.6659,39.6955,39.6585,39.6807,165400.0
2014-05-19 13:10:00,53.66,53.67,53.63,53.64,143700.0,39.6807,39.6881,39.6585,39.6659,143700.0
2014-05-19 13:20:00,53.64,53.66,53.61,53.63,117200.0,39.6659,39.6807,39.6437,39.6585,117200.0
2014-05-19 13:30:00,53.63,53.65,53.6,53.62,103300.0,39.6585,39.6733,39.6363,39.6511,103300.0
2014-05-19 13:40:00,53.62,53.66,53.62,53.65,175500.0,39.6511,39.6807,39.6511,39.6733,175500.0
2014-05-19 13:50:00,53.65,53.72,53.64,53.69,172300.0,39.6733,39.7251,39.6659,39.7029,172300.0
2014-05-19 14:00:00,53.7,53.76,53.66,53.69,169400.0,39.7103,39.7546,39.6807,39.7029,169400.0
2014-05-19 14:10:00,53.69,53.76,53.68,53.76,135100.0,39.7029,39.7546,39.6955,39.7546,135100.0
2014-05-19 14:20:00,53.75,53.85,53.75,53.78,206000.0,39.7472,39.8212,39.7472,39.7694,206000.0
2014-05-19 14:30:00,53.78,53.79,53.75,53.78,224600.0,39.7694,39.7768,39.7472,39.7694,224600.0
2014-05-19 14:40:00,53.79,53.84,53.78,53.82,144900.0,39.7768,39.8138,39.7694,39.799,144900.0
2014-05-19 14:50:00,53.81,53.83,53.77,53.79,133900.0,39.7916,39.8064,39.762,39.7768,133900.0
2014-05-19 15:00:00,53.79,53.83,53.77,53.81,202700.0,39.7768,39.8064,39.762,39.7916,202700.0
2014-05-19 15:10:00,53.82,53.82,53.72,53.75,337700.0,39.799,39.799,39.7251,39.7472,337700.0
2014-05-19 15:20:00,53.75,53.8,53.73,53.78,172400.0,39.7472,39.7842,39.7324,39.7694,172400.0
2014-05-19 15:30:00,53.79,53.91,53.79,53.89,272800.0,39.7768,39.8656,39.7768,39.8508,272800.0
2014-05-19 15:40:00,53.89,53.9,53.85,53.85,414600.0,39.8508,39.8582,39.8212,39.8212,414600.0
2014-05-19 15:50:00,53.85,53.87,53.82,53.82,851800.0,39.8212,39.836,39.799,39.799,851800.0
2014-05-20 09:30:00,53.72,53.82,53.41,53.44,784600.0,39.7251,39.799,39.4958,39.518,784600.0
2014-05-20 09:40:00,53.44,53.54,53.41,53.45,559700.0,39.518,39.5919,39.4958,39.5254,559700.0
2014-05-20 09:50:00,53.45,53.54,53.43,53.45,353700.0,39.5254,39.5919,39.5106,39.5254,353700.0
2014-05-20 10:00:00,53.45,53.53,53.44,53.5,430700.0,39.5254,39.5845,39.518,39.5624,430700.0
2014-05-20 10:10:00,53.5,53.61,53.5,53.59,397800.0,39.5624,39.6437,39.5624,39.6289,397800.0
2014-05-20 10:20:00,53.59,53.59,53.44,53.53,470200.0,39.6289,39.6289,39.518,39.5845,470200.0
2014-05-20 10:30:00,53.53,53.66,53.53,53.62,244200.0,39.5845,39.6807,39.5845,39.6511,244200.0
2014-05-20 10:40:00,53.61,53.76,53.59,53.71,341100.0,39.6437,39.7546,39.6289,39.7177,341100.0
2014-05-20 10:50:00,53.71,53.87,53.67,53.86,246200.0,39.7177,39.836,39.6881,39.8286,246200.0
2014-05-20 11:00:00,53.86,54.04,53.86,54.0,490900.0,39.8286,39.9617,39.8286,39.9321,490900.0
2014-05-20 11:10:00,54.0,54.02,53.8,53.83,351900.0,39.9321,39.9469,39.7842,39.8064,351900.0
2014-05-20 11:20:00,53.82,53.86,53.8,53.81,158100.0,39.799,39.8286,39.7842,39.7916,158100.0
2014-05-20 11:30:00,53.8,53.87,53.79,53.87,231500.0,39.7842,39.836,39.7768,39.836,231500.0
2014-05-20 11:40:00,53.87,53.94,53.85,53.9,188600.0,39.836,39.8877,39.8212,39.8582,188600.0
2014-05-20 11:50:00,53.91,53.91,53.84,53.87,499500.0,39.8656,39.8656,39.8138,39.836,499500.0
2014-05-20 12:00:00,53.87,53.88,53.74,53.8,729700.0,39.836,39.8434,39.7398,39.7842,729700.0
2014-05-20 12:10:00,53.8,53.82,53.66,53.72,476700.0,39.7842,39.799,39.6807,39.7251,476700.0
2014-05-20 12:20:00,53.71,53.8,53.71,53.78,463700.0,39.7177,39.7842,39.7177,39.7694,463700.0
2014-05-20 12:30:00,53.78,53.79,53.76,53.79,239400.0,39.7694,39.7768,39.7546,39.7768,239400.0
2014-05-20 12:40:00,53.79,53.83,53.75,53.83,213700.0,39.7768,39.8064,39.7472,39.8064,213700.0
2014-05-20 12:50:00,53.83,53.87,53.81,53.86,165000.0,39.8064,39.836,39.7916,39.8286,165000.0
2014-05-20 13:00:00,53.86,53.86,53.76,53.78,230000.0,39.8286,39.8286,39.7546,39.7694,230000.0
2014-05-20 13:10:00,53.78,53.79,53.69,53.7,363000.0,39.7694,39.7768,39.7029,39.7103,363000.0
2014-05-20 13:20:00,53.7,53.71,53.62,53.69,261700.0,39.7103,39.7177,39.6511,39.7029,261700.0
2014-05-20 13:30:00,53.69,53.7,53.58,53.6,351700.0,39.7029,39.7103,39.6215,39.6363,351700.0
2014-05-20 13:40:00,53.59,53.69,53.56,53.59,407600.0,39.6289,39.7029,39.6067,39.6289,407600.0
2014-05-20 13:50:00,53.6,53.67,53.59,53.63,207300.0,39.6363,39.6881,39.6289,39.6585,207300.0
2014-05-20 14:00:00,53.63,53.66,53.61,53.64,169400.0,39.6585,39.6807,39.6437,39.6659,169400.0
2014-05-20 14:10:00,53.65,53.69,53.59,53.68,213500.0,39.6733,39.7029,39.6289,39.6955,213500.0
2014-05-20 14:20:00,53.68,53.7,53.65,53.67,185900.0,39.6955,39.7103,39.6733,39.6881,185900.0
2014-05-20 14:30:00,53.68,53.69,53.64,53.64,206800.0,39.6955,39.7029,39.6659,39.6659,206800.0
2014-05-20 14:40:00,53.65,53.68,53.62,53.66,214400.0,39.6733,39.6955,39.6511,39.6807,214400.0
2014-05-20 14:50:00,53.65,53.67,53.58,53.67,217500.0,39.6733,39.6881,39.6215,39.6881,217500.0
2014-05-20 15:00:00,53.67,53.69,53.64,53.66,236900.0,39.6881,39.7029,39.6659,39.6807,236900.0
2014-05-20 15:10:00,53.66,53.72,53.65,53.71,243700.0,39.6807,39.7251,39.6733,39.7177,243700.0
2014-05-20 15:20:00,53.71,53.76,53.68,53.68,399200.0,39.7177,39.7546,39.6955,39.6955,399200.0
2014-05-20 15:30:00,53.69,53.86,53.68,53.8,366200.0,39.7029,39.8286,39.6955,39.7842,366200.0
2014-05-20 15:40:00,53.81,53.84,53.73,53.75,434700.0,39.7916,39.8138,39.7324,39.7472,434700.0
2014-05-20 15:50:00,53.75,53.78,53.68,53.71,717600.0,39.7472,39.7694,39.6955,39.7177,717600.0
2014-05-21 09:30:00,54.05,54.3,53.98,54.24,691600.0,39.9691,40.154,39.9173,40.1096,691600.0
2014-05-21 09:40:00,54.24,54.43,54.24,54.42,477900.0,40.1096,40.2501,40.1096,40.2427,477900.0
2014-05-21 09:50:00,54.43,54.6,54.38,54.39,529000.0,40.2501,40.3758,40.2131,40.2205,529000.0
2014-05-21 10:00:00,54.39,54.44,54.29,54.38,402000.0,40.2205,40.2575,40.1466,40.2131,402000.0
2014-05-21 10:10:00,54.38,54.5,54.37,54.48,366100.0,40.2131,40.3018,40.2057,40.2871,366100.0
2014-05-21 10:20:00,54.48,54.5,54.42,54.46,186700.0,40.2871,40.3018,40.2427,40.2723,186700.0
2014-05-21 10:30:00,54.46,54.58,54.45,54.55,356500.0,40.2723,40.361,40.2649,40.3388,356500.0
2014-05-21 10:40:00,54.56,54.56,54.4,54.43,246900.0,40.3462,40.3462,40.2279,40.2501,246900.0
2014-05-21 10:50:00,54.43,54.49,54.36,54.41,462100.0,40.2501,40.2945,40.1983,40.2353,462100.0
2014-05-21 11:00:00,54.41,54.44,54.34,54.41,249100.0,40.2353,40.2575,40.1835,40.2353,249100.0
2014-05-21 11:10:00,54.41,54.46,54.41,54.41,166800.0,40.2353,40.2723,40.2353,40.2353,166800.0
2014-05-21 11:20:00,54.41,54.42,54.3,54.32,178300.0,40.2353,40.2427,40.154,40.1687,178300.0
2014-05-21 11:30:00,54.32,54.35,54.27,54.28,157200.0,40.1687,40.1909,40.1318,40.1392,157200.0
2014-05-21 11:40:00,54.28,54.29,54.21,54.24,188100.0,40.1392,40.1466,40.0874,40.1096,188100.0
2014-05-21 11:50:00,54.23,54.33,54.21,54.22,289500.0,40.1022,40.1761,40.0874,40.0948,289500.0
2014-05-21 12:00:00,54.22,54.25,54.17,54.19,463800.0,40.0948,40.117,40.0578,40.0726,463800.0
2014-05-21 12:10:00,54.2,54.22,54.15,54.18,143100.0,40.08,40.0948,40.043,40.0652,143100.0
2014-05-21 12:20:00,54.19,54.26,54.18,54.25,146700.0,40.0726,40.1244,40.0652,40.117,146700.0
2014-05-21 12:30:00,54.25,54.31,54.21,54.24,243900.0,40.117,40.1613,40.0874,40.1096,243900.0
2014-05-21 12:40:00,54.25,54.3,54.24,54.29,168000.0,40.117,40.154,40.1096,40.1466,168000.0
2014-05-21 12:50:00,54.29,54.31,54.24,54.29,160400.0,40.1466,40.1613,40.1096,40.1466,160400.0
2014-05-21 13:00:00,54.28,54.3,54.19,54.19,311300.0,40.1392,40.154,40.0726,40.0726,311300.0
2014-05-21 13:10:00,54.19,54.25,54.16,54.24,280300.0,40.0726,40.117,40.0504,40.1096,280300.0
2014-05-21 13:20:00,54.25,54.25,54.16,54.18,167300.0,40.117,40.117,40.0504,40.0652,167300.0
2014-05-21 13:30:00,54.18,54.2,54.06,54.09,346300.0,40.0652,40.08,39.9765,39.9987,346300.0
2014-05-21 13:40:00,54.09,54.17,54.08,54.1,224300.0,39.9987,40.0578,39.9913,40.0061,224300.0
2014-05-21 13:50:00,54.09,54.16,54.07,54.15,221900.0,39.9987,40.0504,39.9839,40.043,221900.0
2014-05-21 14:00:00,54.16,54.29,54.12,54.17,324700.0,40.0504,40.1466,40.0208,40.0578,324700.0
2014-05-21 14:10:00,54.17,54.21,54.11,54.2,305000.0,40.0578,40.0874,40.0134,40.08,305000.0
2014-05-21 14:20:00,54.2,54.28,54.18,54.26,198600.0,40.08,40.1392,40.0652,40.1244,198600.0
2014-05-21 14:30:00,54.25,54.28,54.2,54.25,197800.0,40.117,40.1392,40.08,40.117,197800.0
2014-05-21 14:40:00,54.25,54.3,54.21,54.24,172200.0,40.117,40.154,40.0874,40.1096,172200.0
2014-05-21 14:50:00,54.25,54.25,54.17,54.17,150700.0,40.117,40.117,40.0578,40.0578,150700.0
2014-05-21 15:00:00,54.18,54.22,54.17,54.2,153200.0,40.0652,40.0948,40.0578,40.08,153200.0
2014-05-21 15:10:00,54.2,54.27,54.2,54.2,217000.0,40.08,40.1318,40.08,40.08,217000.0
2014-05-21 15:20:00,54.2,54.21,54.18,54.18,162900.0,40.08,40.0874,40.0652,40.0652,162900.0
2014-05-21 15:30:00,54.18,54.19,54.11,54.13,278900.0,40.0652,40.0726,40.0134,40.0282,278900.0
2014-05-21 15:40:00,54.13,54.14,54.1,54.1,309100.0,40.0282,40.0356,40.0061,40.0061,309100.0
2014-05-21 15:50:00,54.1,54.12,54.07,54.11,790600.0,40.0061,40.0208,39.9839,40.0134,790600.0
2014-05-22 09:30:00,54.17,54.25,54.02,54.16,618400.0,40.0578,40.117,39.9469,40.0504,618400.0
2014-05-22 09:40:00,54.16,54.43,54.13,54.4,344300.0,40.0504,40.2501,40.0282,40.2279,344300.0
2014-05-22 09:50:00,54.39,54.53,54.39,54.5,361300.0,40.2205,40.324,40.2205,40.3018,361300.0
2014-05-22 10:00:00,54.51,54.53,54.34,54.39,396100.0,40.3092,40.324,40.1835,40.2205,396100.0
2014-05-22 10:10:00,54.38,54.57,54.38,54.55,294500.0,40.2131,40.3536,40.2131,40.3388,294500.0
2014-05-22 10:20:00,54.55,54.57,54.4,54.43,251300.0,40.3388,40.3536,40.2279,40.2501,251300.0
2014-05-22 10:30:00,54.43,54.44,54.39,54.42,165700.0,40.2501,40.2575,40.2205,40.2427,165700.0
2014-05-22 10:40:00,54.41,54.43,54.36,54.42,235300.0,40.2353,40.2501,40.1983,40.2427,235300.0
2014-05-22 10:50:00,54.43,54.44,54.33,54.34,243000.0,40.2501,40.2575,40.1761,40.1835,243000.0
2014-05-22 11:00:00,54.34,54.41,54.31,54.36,331600.0,40.1835,40.2353,40.1613,40.1983,331600.0
2014-05-22 11:10:00,54.36,54.44,54.35,54.42,252000.0,40.1983,40.2575,40.1909,40.2427,252000.0
2014-05-22 11:20:00,54.42,54.45,54.38,54.41,252700.0,40.2427,40.2649,40.2131,40.2353,252700.0
2014-05-22 11:30:00,54.41,54.5,54.4,54.46,209200.0,40.2353,40.3018,40.2279,40.2723,209200.0
2014-05-22 11:40:00,54.45,54.5,54.45,54.48,166200.0,40.2649,40.3018,40.2649,40.2871,166200.0
2014-05-22 11:50:00,54.48,54.52,54.45,54.47,172200.0,40.2871,40.3166,40.2649,40.2797,172200.0
2014-05-22 12:00:00,54.47,54.54,54.47,54.52,123300.0,40.2797,40.3314,40.2797,40.3166,123300.0
2014-05-22 12:10:00,54.53,54.53,54.46,54.48,189700.0,40.324,40.324,40.2723,40.2871,189700.0
2014-05-22 12:20:00,54.48,54.53,54.47,54.53,81300.0,40.2871,40.324,40.2797,40.324,81300.0
2014-05-22 12:30:00,54.52,54.53,54.49,54.5,98800.0,40.3166,40.324,40.2945,40.3018,98800.0
2014-05-22 12:40:00,54.51,54.53,54.5,54.5,81600.0,40.3092,40.324,40.3018,40.3018,81600.0
2014-05-22 12:50:00,54.5,54.52,54.49,54.5,138100.0,40.3018,40.3166,40.2945,40.3018,138100.0
2014-05-22 13:00:00,54.51,54.57,54.5,54.54,197400.0,40.3092,40.3536,40.3018,40.3314,197400.0
2014-05-22 13:10:00,54.54,54.6,54.54,54.56,171400.0,40.3314,40.3758,40.3314,40.3462,171400.0
2014-05-22 13:20:00,54.56,54.59,54.56,54.59,104300.0,40.3462,40.3684,40.3462,40.3684,104300.0
2014-05-22 13:30:00,54.58,54.59,54.55,54.55,92700.0,40.361,40.3684,40.3388,40.3388,92700.0
2014-05-22 13:40:00,54.56,54.58,54.54,54.58,121100.0,40.3462,40.361,40.3314,40.361,121100.0
2014-05-22 13:50:00,54.57,54.6,54.56,54.57,76100.0,40.3536,40.3758,40.3462,40.3536,76100.0
2014-05-22 14:00:00,54.57,54.59,54.56,54.57,151400.0,40.3536,40.3684,40.3462,40.3536,151400.0
2014-05-22 14:10:00,54.57,54.58,54.52,54.52,110100.0,40.3536,40.361,40.3166,40.3166,110100.0
2014-05-22 14:20:00,54.53,54.55,54.52,54.54,97300.0,40.324,40.3388,40.3166,40.3314,97300.0
2014-05-22 14:30:00,54.55,54.58,54.55,54.56,128500.0,40.3388,40.361,40.3388,40.3462,128500.0
2014-05-22 14:40:00,54.57,54.57,54.55,54.55,112200.0,40.3536,40.3536,40.3388,40.3388,112200.0
2014-05-22 14:50:00,54.55,54.59,54.55,54.57,152100.0,40.3388,40.3684,40.3388,40.3536,152100.0
2014-05-22 15:00:00,54.57,54.57,54.53,54.53,180200.0,40.3536,40.3536,40.324,40.324,180200.0
2014-05-22 15:10:00,54.53,54.54,54.51,54.52,140300.0,40.324,40.3314,40.3092,40.3166,140300.0
2014-05-22 15:20:00,54.53,54.53,54.49,54.51,224000.0,40.324,40.324,40.2945,40.3092,224000.0
2014-05-22 15:30:00,54.51,54.54,54.5,54.51,225800.0,40.3092,40.3314,40.3018,40.3092,225800.0
2014-05-22 15:40:00,54.5,54.52,54.49,54.51,501300.0,40.3018,40.3166,40.2945,40.3092,501300.0
2014-05-22 15:50:00,54.5,54.57,54.47,54.54,1377200.0,40.3018,40.3536,40.2797,40.3314,1377200.0
2014-05-23 09:30:00,54.55,54.55,54.16,54.31,673900.0,40.3388,40.3388,40.0504,40.1613,673900.0
2014-05-23 09:40:00,54.32,54.39,54.27,54.3,671400.0,40.1687,40.2205,40.1318,40.154,671400.0
2014-05-23 09:50:00,54.3,54.34,54.27,54.31,497400.0,40.154,40.1835,40.1318,40.1613,497400.0
2014-05-23 10:00:00,54.31,54.44,54.31,54.4,516300.0,40.1613,40.2575,40.1613,40.2279,516300.0
2014-05-23 10:10:00,54.4,54.47,54.37,54.47,565100.0,40.2279,40.2797,40.2057,40.2797,565100.0
2014-05-23 10:20:00,54.47,54.53,54.44,54.51,295800.0,40.2797,40.324,40.2575,40.3092,295800.0
2014-05-23 10:30:00,54.51,54.55,54.47,54.48,272100.0,40.3092,40.3388,40.2797,40.2871,272100.0
2014-05-23 10:40:00,54.49,54.53,54.46,54.49,419400.0,40.2945,40.324,40.2723,40.2945,419400.0
2014-05-23 10:50:00,54.49,54.51,54.45,54.51,270800.0,40.2945,40.3092,40.2649,40.3092,270800.0
2014-05-23 11:00:00,54.51,54.53,54.44,54.48,193100.0,40.3092,40.324,40.2575,40.2871,193100.0
2014-05-23 11:10:00,54.48,54.52,54.45,54.5,191600.0,40.2871,40.3166,40.2649,40.3018,191600.0
2014-05-23 11:20:00,54.51,54.53,54.47,54.5,187000.0,40.3092,40.324,40.2797,40.3018,187000.0
2014-05-23 11:30:00,54.5,54.51,54.45,54.46,220200.0,40.3018,40.3092,40.2649,40.2723,220200.0
2014-05-23 11:40:00,54.46,54.51,54.45,54.51,191400.0,40.2723,40.3092,40.2649,40.3092,191400.0
2014-05-23 11:50:00,54.51,54.52,54.48,54.5,238900.0,40.3092,40.3166,40.2871,40.3018,238900.0
2014-05-23 12:00:00,54.5,54.52,54.49,54.5,151200.0,40.3018,40.3166,40.2945,40.3018,151200.0
2014-05-23 12:10:00,54.5,54.51,54.47,54.47,133500.0,40.3018,40.3092,40.2797,40.2797,133500.0
2014-05-23 12:20:00,54.47,54.53,54.47,54.53,152200.0,40.2797,40.324,40.2797,40.324,152200.0
2014-05-23 12:30:00,54.53,54.53,54.48,54.48,161100.0,40.324,40.324,40.2871,40.2871,161100.0
2014-05-23 12:40:00,54.48,54.49,54.47,54.48,123900.0,40.2871,40.2945,40.2797,40.2871,123900.0
2014-05-23 12:50:00,54.48,54.52,54.47,54.51,167800.0,40.2871,40.3166,40.2797,40.3092,167800.0
2014-05-23 13:00:00,54.51,54.53,54.5,54.51,164800.0,40.3092,40.324,40.3018,40.3092,164800.0
2014-05-23 13:10:00,54.51,54.52,54.5,54.51,111600.0,40.3092,40.3166,40.3018,40.3092,111600.0
2014-05-23 13:20:00,54.5,54.5,54.42,54.42,221500.0,40.3018,40.3018,40.2427,40.2427,221500.0
2014-05-23 13:30:00,54.43,54.48,54.42,54.47,195100.0,40.2501,40.2871,40.2427,40.2797,195100.0
2014-05-23 13:40:00,54.47,54.47,54.43,54.45,112000.0,40.2797,40.2797,40.2501,40.2649,112000.0
2014-05-23 13:50:00,54.46,54.48,54.45,54.48,135200.0,40.2723,40.2871,40.2649,40.2871,135200.0
2014-05-23 14:00:00,54.48,54.49,54.47,54.49,97800.0,40.2871,40.2945,40.2797,40.2945,97800.0
2014-05-23 14:10:00,54.48,54.49,54.46,54.47,108700.0,40.2871,40.2945,40.2723,40.2797,108700.0
2014-05-23 14:20:00,54.47,54.49,54.46,54.48,96700.0,40.2797,40.2945,40.2723,40.2871,96700.0
2014-05-23 14:30:00,54.48,54.5,54.47,54.5,162200.0,40.2871,40.3018,40.2797,40.3018,162200.0
2014-05-23 14:40:00,54.5,54.51,54.49,54.49,132400.0,40.3018,40.3092,40.2945,40.2945,132400.0
2014-05-23 14:50:00,54.49,54.52,54.48,54.5,159900.0,40.2945,40.3166,40.2871,40.3018,159900.0
2014-05-23 15:00:00,54.5,54.53,54.5,54.52,87500.0,40.3018,40.324,40.3018,40.3166,87500.0
2014-05-23 15:10:00,54.53,54.55,54.51,54.53,97000.0,40.324,40.3388,40.3092,40.324,97000.0
2014-05-23 15:20:00,54.53,54.56,54.52,54.56,126600.0,40.324,40.3462,40.3166,40.3462,126600.0
2014-05-23 15:30:00,54.56,54.58,54.55,54.56,166000.0,40.3462,40.361,40.3388,40.3462,166000.0
2014-05-23 15:40:00,54.56,54.56,54.52,54.56,259100.0,40.3462,40.3462,40.3166,40.3462,259100.0
2014-05-23 15:50:00,54.56,54.59,54.51,54.53,441300.0,40.3462,40.3684,40.3092,40.324,441300.0
2014-05-27 09:30:00,54.75,55.18,54.69,55.18,1034100.0,40.4867,40.8047,40.4423,40.8047,1034100.0
2014-05-27 09:40:00,55.17,55.28,55.16,55.21,663300.0,40.7973,40.8786,40.7899,40.8269,663300.0
2014-05-27 09:50:00,55.22,55.25,55.15,55.16,519100.0,40.8343,40.8565,40.7825,40.7899,519100.0
2014-05-27 10:00:00,55.15,55.18,55.05,55.13,347300.0,40.7825,40.8047,40.7086,40.7677,347300.0
2014-05-27 10:10:00,55.13,55.26,55.1,55.25,400700.0,40.7677,40.8639,40.7455,40.8565,400700.0
2014-05-27 10:20:00,55.25,55.33,55.23,55.32,287300.0,40.8565,40.9156,40.8417,40.9082,287300.0
2014-05-27 10:30:00,55.32,55.32,55.21,55.23,240700.0,40.9082,40.9082,40.8269,40.8417,240700.0
2014-05-27 10:40:00,55.24,55.34,55.22,55.32,184700.0,40.8491,40.923,40.8343,40.9082,184700.0
2014-05-27 10:50:00,55.32,55.38,55.3,55.37,180800.0,40.9082,40.9526,40.8934,40.9452,180800.0
2014-05-27 11:00:00,55.37,55.43,55.36,55.36,258800.0,40.9452,40.9896,40.9378,40.9378,258800.0
2014-05-27 11:10:00,55.36,55.4,55.34,55.39,438600.0,40.9378,40.9674,40.923,40.96,438600.0
2014-05-27 11:20:00,55.38,55.38,55.21,55.22,236900.0,40.9526,40.9526,40.8269,40.8343,236900.0
2014-05-27 11:30:00,55.22,55.37,55.21,55.36,215300.0,40.8343,40.9452,40.8269,40.9378,215300.0
2014-05-27 11:40:00,55.35,55.36,55.27,55.33,208900.0,40.9304,40.9378,40.8712,40.9156,208900.0
2014-05-27 11:50:00,55.33,55.38,55.31,55.38,105100.0,40.9156,40.9526,40.9008,40.9526,105100.0
2014-05-27 12:00:00,55.37,55.37,55.22,55.23,284900.0,40.9452,40.9452,40.8343,40.8417,284900.0
2014-05-27 12:10:00,55.23,55.25,55.22,55.23,360500.0,40.8417,40.8565,40.8343,40.8417,360500.0
2014-05-27 12:20:00,55.23,55.25,55.09,55.11,387100.0,40.8417,40.8565,40.7381,40.7529,387100.0
2014-05-27 12:30:00,55.1,55.18,55.1,55.18,168600.0,40.7455,40.8047,40.7455,40.8047,168600.0
2014-05-27 12:40:00,55.17,55.2,55.16,55.18,122600.0,40.7973,40.8195,40.7899,40.8047,122600.0
2014-05-27 12:50:00,55.19,55.21,55.15,55.19,177600.0,40.8121,40.8269,40.7825,40.8121,177600.0
2014-05-27 13:00:00,55.19,55.22,55.17,55.17,258800.0,40.8121,40.8343,40.7973,40.7973,258800.0
2014-05-27 13:10:00,55.17,55.21,55.17,55.2,213400.0,40.7973,40.8269,40.7973,40.8195,213400.0
2014-05-27 13:20:00,55.2,55.22,55.17,55.22,159000.0,40.8195,40.8343,40.7973,40.8343,159000.0
2014-05-27 13:30:00,55.21,55.22,55.03,55.05,460900.0,40.8269,40.8343,40.6938,40.7086,460900.0
2014-05-27 13:40:00,55.04,55.11,55.01,55.05,241900.0,40.7012,40.7529,40.679,40.7086,241900.0
2014-05-27 13:50:00,55.04,55.1,55.04,55.08,95300.0,40.7012,40.7455,40.7012,40.7307,95300.0
2014-05-27 14:00:00,55.09,55.1,55.03,55.04,138400.0,40.7381,40.7455,40.6938,40.7012,138400.0
2014-05-27 14:10:00,55.03,55.06,55.0,55.06,169200.0,40.6938,40.716,40.6716,40.716,169200.0
2014-05-27 14:20:00,55.06,55.17,55.05,55.17,149300.0,40.716,40.7973,40.7086,40.7973,149300.0
2014-05-27 14:30:00,55.16,55.17,55.09,55.1,122200.0,40.7899,40.7973,40.7381,40.7455,122200.0
2014-05-27 14:40:00,55.11,55.15,55.1,55.12,120100.0,40.7529,40.7825,40.7455,40.7603,120100.0
2014-05-27 14:50:00,55.12,55.19,55.12,55.17,143500.0,40.7603,40.8121,40.7603,40.7973,143500.0
2014-05-27 15:00:00,55.17,55.18,55.13,55.15,178100.0,40.7973,40.8047,40.7677,40.7825,178100.0
2014-05-27 15:10:00,55.16,55.2,55.14,55.15,159000.0,40.7899,40.8195,40.7751,40.7825,159000.0
2014-05-27 15:20:00,55.15,55.17,55.13,55.13,171300.0,40.7825,40.7973,40.7677,40.7677,171300.0
2014-05-27 15:30:00,55.13,55.16,55.08,55.11,254300.0,40.7677,40.7899,40.7307,40.7529,254300.0
2014-05-27 15:40:00,55.11,55.14,55.09,55.12,440000.0,40.7529,40.7751,40.7381,40.7603,440000.0
2014-05-27 15:50:00,55.12,55.14,55.07,55.14,862900.0,40.7603,40.7751,40.7234,40.7751,862900.0
2014-05-28 09:30:00,55.09,55.23,55.0,55.23,735600.0,40.7381,40.8417,40.6716,40.8417,735600.0
2014-05-28 09:40:00,55.23,55.46,55.18,55.43,682400.0,40.8417,41.0118,40.8047,40.9896,682400.0
2014-05-28 09:50:00,55.42,55.54,55.38,55.41,376800.0,40.9822,41.0709,40.9526,40.9748,376800.0
2014-05-28 10:00:00,55.41,55.42,55.31,55.37,322900.0,40.9748,40.9822,40.9008,40.9452,322900.0
2014-05-28 10:10:00,55.37,55.38,55.23,55.28,319700.0,40.9452,40.9526,40.8417,40.8786,319700.0
2014-05-28 10:20:00,55.27,55.33,55.25,55.3,197200.0,40.8712,40.9156,40.8565,40.8934,197200.0
2014-05-28 10:30:00,55.3,55.34,55.28,55.28,207800.0,40.8934,40.923,40.8786,40.8786,207800.0
2014-05-28 10:40:00,55.28,55.3,55.21,55.3,242600.0,40.8786,40.8934,40.8269,40.8934,242600.0
2014-05-28 10:50:00,55.3,55.3,55.21,55.23,250900.0,40.8934,40.8934,40.8269,40.8417,250900.0
2014-05-28 11:00:00,55.23,55.33,55.23,55.31,203500.0,40.8417,40.9156,40.8417,40.9008,203500.0
2014-05-28 11:10:00,55.31,55.37,55.3,55.37,174400.0,40.9008,40.9452,40.8934,40.9452,174400.0
2014-05-28 11:20:00,55.37,55.39,55.34,55.36,178400.0,40.9452,40.96,40.923,40.9378,178400.0
2014-05-28 11:30:00,55.36,55.4,55.34,55.39,388600.0,40.9378,40.9674,40.923,40.96,388600.0
2014-05-28 11:40:00,55.39,55.39,55.34,55.38,79200.0,40.96,40.96,40.923,40.9526,79200.0
2014-05-28 11:50:00,55.39,55.4,55.36,55.39,195900.0,40.96,40.9674,40.9378,40.96,195900.0
2014-05-28 12:00:00,55.38,55.41,55.37,55.39,169700.0,40.9526,40.9748,40.9452,40.96,169700.0
2014-05-28 12:10:00,55.4,55.43,55.37,55.4,134700.0,40.9674,40.9896,40.9452,40.9674,134700.0
2014-05-28 12:20:00,55.39,55.4,55.31,55.32,134500.0,40.96,40.9674,40.9008,40.9082,134500.0
2014-05-28 12:30:00,55.31,55.33,55.3,55.33,99100.0,40.9008,40.9156,40.8934,40.9156,99100.0
2014-05-28 12:40:00,55.33,55.36,55.3,55.36,101600.0,40.9156,40.9378,40.8934,40.9378,101600.0
2014-05-28 12:50:00,55.36,55.37,55.33,55.33,119400.0,40.9378,40.9452,40.9156,40.9156,119400.0
2014-05-28 13:00:00,55.33,55.37,55.33,55.35,87800.0,40.9156,40.9452,40.9156,40.9304,87800.0
2014-05-28 13:10:00,55.35,55.41,55.35,55.41,119100.0,40.9304,40.9748,40.9304,40.9748,119100.0
2014-05-28 13:20:00,55.41,55.49,55.41,55.48,270000.0,40.9748,41.0339,40.9748,41.0265,270000.0
2014-05-28 13:30:00,55.49,55.52,55.48,55.51,221100.0,41.0339,41.0561,41.0265,41.0487,221100.0
2014-05-28 13:40:00,55.51,55.54,55.5,55.53,152300.0,41.0487,41.0709,41.0413,41.0635,152300.0
2014-05-28 13:50:00,55.54,55.59,55.53,55.58,193900.0,41.0709,41.1079,41.0635,41.1005,193900.0
2014-05-28 14:00:00,55.58,55.59,55.52,55.53,199500.0,41.1005,41.1079,41.0561,41.0635,199500.0
2014-05-28 14:10:00,55.53,55.54,55.5,55.51,183400.0,41.0635,41.0709,41.0413,41.0487,183400.0
2014-05-28 14:20:00,55.5,55.55,55.5,55.51,197900.0,41.0413,41.0783,41.0413,41.0487,197900.0
2014-05-28 14:30:00,55.51,55.52,55.48,55.5,158100.0,41.0487,41.0561,41.0265,41.0413,158100.0
2014-05-28 14:40:00,55.5,55.53,55.48,55.53,159000.0,41.0413,41.0635,41.0265,41.0635,159000.0
2014-05-28 14:50:00,55.52,55.53,55.5,55.51,90900.0,41.0561,41.0635,41.0413,41.0487,90900.0
2014-05-28 15:00:00,55.5,55.58,55.5,55.56,187300.0,41.0413,41.1005,41.0413,41.0857,187300.0
2014-05-28 15:10:00,55.55,55.6,55.54,55.58,242900.0,41.0783,41.1153,41.0709,41.1005,242900.0
2014-05-28 15:20:00,55.58,55.6,55.53,55.54,228100.0,41.1005,41.1153,41.0635,41.0709,228100.0
2014-05-28 15:30:00,55.54,55.56,55.53,55.54,263200.0,41.0709,41.0857,41.0635,41.0709,263200.0
2014-05-28 15:40:00,55.54,55.55,55.48,55.49,542400.0,41.0709,41.0783,41.0265,41.0339,542400.0
2014-05-28 15:50:00,55.5,55.5,55.42,55.44,770100.0,41.0413,41.0413,40.9822,40.997,770100.0
2014-05-29 09:30:00,55.75,55.9,55.65,55.83,998200.0,41.2262,41.3371,41.1523,41.2854,998200.0
2014-05-29 09:40:00,55.84,55.92,55.61,55.65,337900.0,41.2928,41.3519,41.1227,41.1523,337900.0
2014-05-29 09:50:00,55.65,55.71,55.63,55.64,344900.0,41.1523,41.1966,41.1375,41.1449,344900.0
2014-05-29 10:00:00,55.64,55.72,55.55,55.57,289600.0,41.1449,41.204,41.0783,41.0931,289600.0
2014-05-29 10:10:00,55.57,55.58,55.45,55.48,328100.0,41.0931,41.1005,41.0044,41.0265,328100.0
2014-05-29 10:20:00,55.48,55.56,55.48,55.5,265800.0,41.0265,41.0857,41.0265,41.0413,265800.0
2014-05-29 10:30:00,55.5,55.54,55.45,55.54,346300.0,41.0413,41.0709,41.0044,41.0709,346300.0
2014-05-29 10:40:00,55.54,55.6,55.5,55.58,213500.0,41.0709,41.1153,41.0413,41.1005,213500.0
2014-05-29 10:50:00,55.59,55.6,55.5,55.5,316200.0,41.1079,41.1153,41.0413,41.0413,316200.0
2014-05-29 11:00:00,55.5,55.54,55.48,55.54,323400.0,41.0413,41.0709,41.0265,41.0709,323400.0
2014-05-29 11:10:00,55.53,55.54,55.5,55.51,123300.0,41.0635,41.0709,41.0413,41.0487,123300.0
2014-05-29 11:20:00,55.51,55.54,55.5,55.53,107200.0,41.0487,41.0709,41.0413,41.0635,107200.0
2014-05-29 11:30:00,55.52,55.58,55.52,55.53,127700.0,41.0561,41.1005,41.0561,41.0635,127700.0
2014-05-29 11:40:00,55.53,55.53,55.49,55.51,168800.0,41.0635,41.0635,41.0339,41.0487,168800.0
2014-05-29 11:50:00,55.51,55.54,55.49,55.52,96600.0,41.0487,41.0709,41.0339,41.0561,96600.0
2014-05-29 12:00:00,55.52,55.55,55.51,55.55,91100.0,41.0561,41.0783,41.0487,41.0783,91100.0
2014-05-29 12:10:00,55.55,55.59,55.52,55.53,99200.0,41.0783,41.1079,41.0561,41.0635,99200.0
2014-05-29 12:20:00,55.53,55.54,55.48,55.51,87700.0,41.0635,41.0709,41.0265,41.0487,87700.0
2014-05-29 12:30:00,55.51,55.52,55.49,55.51,111600.0,41.0487,41.0561,41.0339,41.0487,111600.0
2014-05-29 12:40:00,55.51,55.53,55.5,55.51,87500.0,41.0487,41.0635,41.0413,41.0487,87500.0
2014-05-29 12:50:00,55.51,55.56,55.51,55.53,105800.0,41.0487,41.0857,41.0487,41.0635,105800.0
2014-05-29 13:00:00,55.52,55.53,55.48,55.48,132500.0,41.0561,41.0635,41.0265,41.0265,132500.0
2014-05-29 13:10:00,55.48,55.5,55.45,55.46,159900.0,41.0265,41.0413,41.0044,41.0118,159900.0
2014-05-29 13:20:00,55.46,55.48,55.42,55.42,142600.0,41.0118,41.0265,40.9822,40.9822,142600.0
2014-05-29 13:30:00,55.43,55.44,55.41,55.43,116200.0,40.9896,40.997,40.9748,40.9896,116200.0
2014-05-29 13:40:00,55.44,55.47,55.42,55.46,155500.0,40.997,41.0191,40.9822,41.0118,155500.0
2014-05-29 13:50:00,55.47,55.48,55.46,55.48,103800.0,41.0191,41.0265,41.0118,41.0265,103800.0
2014-05-29 14:00:00,55.47,55.48,55.41,55.43,147400.0,41.0191,41.0265,40.9748,40.9896,147400.0
2014-05-29 14:10:00,55.43,55.47,55.42,55.42,182700.0,40.9896,41.0191,40.9822,40.9822,182700.0
2014-05-29 14:20:00,55.43,55.43,55.39,55.41,313300.0,40.9896,40.9896,40.96,40.9748,313300.0
2014-05-29 14:30:00,55.41,55.51,55.39,55.51,414500.0,40.9748,41.0487,40.96,41.0487,414500.0
2014-05-29 14:40:00,55.51,55.51,55.48,55.5,170500.0,41.0487,41.0487,41.0265,41.0413,170500.0
2014-05-29 14:50:00,55.51,55.51,55.47,55.51,157500.0,41.0487,41.0487,41.0191,41.0487,157500.0
2014-05-29 15:00:00,55.5,55.58,55.49,55.58,266100.0,41.0413,41.1005,41.0339,41.1005,266100.0
2014-05-29 15:10:00,55.58,55.59,55.55,55.55,121800.0,41.1005,41.1079,41.0783,41.0783,121800.0
2014-05-29 15:20:00,55.56,55.62,55.55,55.59,398300.0,41.0857,41.1301,41.0783,41.1079,398300.0
2014-05-29 15:30:00,55.6,55.6,55.56,55.57,205900.0,41.1153,41.1153,41.0857,41.0931,205900.0
2014-05-29 15:40:00,55.56,55.62,55.55,55.62,340200.0,41.0857,41.1301,41.0783,41.1301,340200.0
2014-05-29 15:50:00,55.62,55.74,55.59,55.71,1829400.0,41.1301,41.2188,41.1079,41.1966,1829400.0
2014-05-30 09:30:00,55.58,55.65,55.46,55.57,489400.0,41.1005,41.1523,41.0118,41.0931,489400.0
2014-05-30 09:40:00,55.57,55.77,55.56,55.76,385500.0,41.0931,41.241,41.0857,41.2336,385500.0
2014-05-30 09:50:00,55.76,55.85,55.75,55.82,326600.0,41.2336,41.3001,41.2262,41.278,326600.0
2014-05-30 10:00:00,55.82,55.88,55.76,55.81,298100.0,41.278,41.3223,41.2336,41.2706,298100.0
2014-05-30 10:10:00,55.8,55.84,55.75,55.8,198500.0,41.2632,41.2928,41.2262,41.2632,198500.0
2014-05-30 10:20:00,55.79,55.8,55.7,55.71,195600.0,41.2558,41.2632,41.1892,41.1966,195600.0
2014-05-30 10:30:00,55.72,55.72,55.6,55.6,205100.0,41.204,41.204,41.1153,41.1153,205100.0
2014-05-30 10:40:00,55.6,55.66,55.59,55.62,185100.0,41.1153,41.1596,41.1079,41.1301,185100.0
2014-05-30 10:50:00,55.62,55.7,55.6,55.65,164600.0,41.1301,41.1892,41.1153,41.1523,164600.0
2014-05-30 11:00:00,55.65,55.68,55.61,55.63,135700.0,41.1523,41.1744,41.1227,41.1375,135700.0
2014-05-30 11:10:00,55.63,55.72,55.63,55.7,246200.0,41.1375,41.204,41.1375,41.1892,246200.0
2014-05-30 11:20:00,55.69,55.71,55.59,55.6,162100.0,41.1818,41.1966,41.1079,41.1153,162100.0
2014-05-30 11:30:00,55.59,55.64,55.59,55.62,121000.0,41.1079,41.1449,41.1079,41.1301,121000.0
2014-05-30 11:40:00,55.62,55.63,55.59,55.62,109700.0,41.1301,41.1375,41.1079,41.1301,109700.0
2014-05-30 11:50:00,55.62,55.64,55.6,55.62,124900.0,41.1301,41.1449,41.1153,41.1301,124900.0
2014-05-30 12:00:00,55.62,55.64,55.6,55.64,88500.0,41.1301,41.1449,41.1153,41.1449,88500.0
2014-05-30 12:10:00,55.64,55.66,55.61,55.64,116900.0,41.1449,41.1596,41.1227,41.1449,116900.0
2014-05-30 12:20:00,55.63,55.64,55.58,55.59,122500.0,41.1375,41.1449,41.1005,41.1079,122500.0
2014-05-30 12:30:00,55.59,55.6,55.45,55.49,281100.0,41.1079,41.1153,41.0044,41.0339,281100.0
2014-05-30 12:40:00,55.48,55.5,55.45,55.45,261200.0,41.0265,41.0413,41.0044,41.0044,261200.0
2014-05-30 12:50:00,55.45,55.45,55.39,55.4,198400.0,41.0044,41.0044,40.96,40.9674,198400.0
2014-05-30 13:00:00,55.4,55.44,55.38,55.41,235500.0,40.9674,40.997,40.9526,40.9748,235500.0
2014-05-30 13:10:00,55.41,55.42,55.39,55.39,122200.0,40.9748,40.9822,40.96,40.96,122200.0
2014-05-30 13:20:00,55.39,55.43,55.31,55.42,334200.0,40.96,40.9896,40.9008,40.9822,334200.0
2014-05-30 13:30:00,55.41,55.5,55.41,55.47,196600.0,40.9748,41.0413,40.9748,41.0191,196600.0
2014-05-30 13:40:00,55.47,55.51,55.41,55.44,260600.0,41.0191,41.0487,40.9748,40.997,260600.0
2014-05-30 13:50:00,55.44,55.45,55.41,55.41,70900.0,40.997,41.0044,40.9748,40.9748,70900.0
2014-05-30 14:00:00,55.42,55.43,55.39,55.41,151900.0,40.9822,40.9896,40.96,40.9748,151900.0
2014-05-30 14:10:00,55.41,55.45,55.41,55.44,167700.0,40.9748,41.0044,40.9748,40.997,167700.0
2014-05-30 14:20:00,55.44,55.45,55.43,55.45,127800.0,40.997,41.0044,40.9896,41.0044,127800.0
2014-05-30 14:30:00,55.45,55.45,55.39,55.42,84300.0,41.0044,41.0044,40.96,40.9822,84300.0
2014-05-30 14:40:00,55.43,55.5,55.41,55.42,361500.0,40.9896,41.0413,40.9748,40.9822,361500.0
2014-05-30 14:50:00,55.42,55.43,55.37,55.37,160500.0,40.9822,40.9896,40.9452,40.9452,160500.0
2014-05-30 15:00:00,55.38,55.44,55.37,55.44,134100.0,40.9526,40.997,40.9452,40.997,134100.0
2014-05-30 15:10:00,55.44,55.44,55.36,55.4,273100.0,40.997,40.997,40.9378,40.9674,273100.0
2014-05-30 15:20:00,55.4,55.44,55.39,55.44,333400.0,40.9674,40.997,40.96,40.997,333400.0
2014-05-30 15:30:00,55.44,55.47,55.41,55.42,308700.0,40.997,41.0191,40.9748,40.9822,308700.0
2014-05-30 15:40:00,55.43,55.49,55.41,55.49,354200.0,40.9896,41.0339,40.9748,41.0339,354200.0
2014-05-30 15:50:00,55.49,55.61,55.48,55.56,1241500.0,41.0339,41.1227,41.0265,41.0857,1241500.0
2014-06-02 09:30:00,55.65,55.65,55.42,55.5,440000.0,41.1523,41.1523,40.9822,41.0413,440000.0
2014-06-02 09:40:00,55.5,55.51,55.13,55.18,361400.0,41.0413,41.0487,40.7677,40.8047,361400.0
2014-06-02 09:50:00,55.19,55.48,55.19,55.42,312700.0,40.8121,41.0265,40.8121,40.9822,312700.0
2014-06-02 10:00:00,55.41,55.46,55.15,55.15,556500.0,40.9748,41.0118,40.7825,40.7825,556500.0
2014-06-02 10:10:00,55.15,55.25,55.13,55.13,254400.0,40.7825,40.8565,40.7677,40.7677,254400.0
2014-06-02 10:20:00,55.13,55.14,55.02,55.1,237400.0,40.7677,40.7751,40.6864,40.7455,237400.0
2014-06-02 10:30:00,55.1,55.12,55.05,55.1,346500.0,40.7455,40.7603,40.7086,40.7455,346500.0
2014-06-02 10:40:00,55.1,55.16,55.08,55.11,323900.0,40.7455,40.7899,40.7307,40.7529,323900.0
2014-06-02 10:50:00,55.11,55.14,55.05,55.12,248400.0,40.7529,40.7751,40.7086,40.7603,248400.0
2014-06-02 11:00:00,55.12,55.3,55.1,55.27,194800.0,40.7603,40.8934,40.7455,40.8712,194800.0
2014-06-02 11:10:00,55.28,55.3,55.23,55.24,148800.0,40.8786,40.8934,40.8417,40.8491,148800.0
2014-06-02 11:20:00,55.25,55.3,55.22,55.27,156300.0,40.8565,40.8934,40.8343,40.8712,156300.0
2014-06-02 11:30:00,55.28,55.3,55.22,55.27,172000.0,40.8786,40.8934,40.8343,40.8712,172000.0
2014-06-02 11:40:00,55.27,55.37,55.27,55.35,241600.0,40.8712,40.9452,40.8712,40.9304,241600.0
2014-06-02 11:50:00,55.35,55.4,55.33,55.35,211200.0,40.9304,40.9674,40.9156,40.9304,211200.0
2014-06-02 12:00:00,55.35,55.39,55.34,55.34,228300.0,40.9304,40.96,40.923,40.923,228300.0
2014-06-02 12:10:00,55.34,55.36,55.31,55.31,84600.0,40.923,40.9378,40.9008,40.9008,84600.0
2014-06-02 12:20:00,55.31,55.38,55.3,55.38,72800.0,40.9008,40.9526,40.8934,40.9526,72800.0
2014-06-02 12:30:00,55.38,55.47,55.38,55.47,165800.0,40.9526,41.0191,40.9526,41.0191,165800.0
2014-06-02 12:40:00,55.47,55.52,55.46,55.52,108300.0,41.0191,41.0561,41.0118,41.0561,108300.0
2014-06-02 12:50:00,55.52,55.54,55.49,55.53,188700.0,41.0561,41.0709,41.0339,41.0635,188700.0
2014-06-02 13:00:00,55.54,55.55,55.5,55.53,89300.0,41.0709,41.0783,41.0413,41.0635,89300.0
2014-06-02 13:10:00,55.54,55.57,55.52,55.54,91000.0,41.0709,41.0931,41.0561,41.0709,91000.0
2014-06-02 13:20:00,55.54,55.59,55.53,55.56,203200.0,41.0709,41.1079,41.0635,41.0857,203200.0
2014-06-02 13:30:00,55.57,55.57,55.5,55.5,95300.0,41.0931,41.0931,41.0413,41.0413,95300.0
2014-06-02 13:40:00,55.51,55.51,55.46,55.47,147500.0,41.0487,41.0487,41.0118,41.0191,147500.0
2014-06-02 13:50:00,55.46,55.47,55.44,55.45,104800.0,41.0118,41.0191,40.997,41.0044,104800.0
2014-06-02 14:00:00,55.45,55.45,55.38,55.42,160400.0,41.0044,41.0044,40.9526,40.9822,160400.0
2014-06-02 14:10:00,55.42,55.43,55.38,55.4,148200.0,40.9822,40.9896,40.9526,40.9674,148200.0
2014-06-02 14:20:00,55.4,55.47,55.4,55.47,122500.0,40.9674,41.0191,40.9674,41.0191,122500.0
2014-06-02 14:30:00,55.47,55.48,55.45,55.48,155900.0,41.0191,41.0265,41.0044,41.0265,155900.0
2014-06-02 14:40:00,55.48,55.49,55.45,55.48,134600.0,41.0265,41.0339,41.0044,41.0265,134600.0
2014-06-02 14:50:00,55.48,55.48,55.45,55.48,123200.0,41.0265,41.0265,41.0044,41.0265,123200.0
2014-06-02 15:00:00,55.48,55.48,55.44,55.45,97400.0,41.0265,41.0265,40.997,41.0044,97400.0
2014-06-02 15:10:00,55.45,55.46,55.34,55.39,203000.0,41.0044,41.0118,40.923,40.96,203000.0
2014-06-02 15:20:00,55.39,55.39,55.31,55.31,123800.0,40.96,40.96,40.9008,40.9008,123800.0
2014-06-02 15:30:00,55.32,55.35,55.3,55.32,229800.0,40.9082,40.9304,40.8934,40.9082,229800.0
2014-06-02 15:40:00,55.32,55.4,55.3,55.4,330600.0,40.9082,40.9674,40.8934,40.9674,330600.0
2014-06-02 15:50:00,55.4,55.4,55.31,55.34,568100.0,40.9674,40.9674,40.9008,40.923,568100.0
2014-06-03 09:30:00,55.09,55.35,55.09,55.31,485800.0,40.7381,40.9304,40.7381,40.9008,485800.0
2014-06-03 09:40:00,55.31,55.34,55.25,55.31,451300.0,40.9008,40.923,40.8565,40.9008,451300.0
2014-06-03 09:50:00,55.32,55.34,55.27,55.31,331600.0,40.9082,40.923,40.8712,40.9008,331600.0
2014-06-03 10:00:00,55.3,55.55,55.3,55.5,387300.0,40.8934,41.0783,40.8934,41.0413,387300.0
2014-06-03 10:10:00,55.5,55.55,55.41,55.47,237600.0,41.0413,41.0783,40.9748,41.0191,237600.0
2014-06-03 10:20:00,55.46,55.52,55.46,55.5,140000.0,41.0118,41.0561,41.0118,41.0413,140000.0
2014-06-03 10:30:00,55.5,55.55,55.47,55.52,201300.0,41.0413,41.0783,41.0191,41.0561,201300.0
2014-06-03 10:40:00,55.53,55.55,55.43,55.46,196000.0,41.0635,41.0783,40.9896,41.0118,196000.0
2014-06-03 10:50:00,55.45,55.5,55.36,55.38,187100.0,41.0044,41.0413,40.9378,40.9526,187100.0
2014-06-03 11:00:00,55.38,55.38,55.28,55.31,188400.0,40.9526,40.9526,40.8786,40.9008,188400.0
2014-06-03 11:10:00,55.31,55.38,55.29,55.38,146900.0,40.9008,40.9526,40.886,40.9526,146900.0
2014-06-03 11:20:00,55.38,55.4,55.34,55.39,85500.0,40.9526,40.9674,40.923,40.96,85500.0
2014-06-03 11:30:00,55.39,55.47,55.36,55.44,267600.0,40.96,41.0191,40.9378,40.997,267600.0
2014-06-03 11:40:00,55.44,55.44,55.35,55.42,274400.0,40.997,40.997,40.9304,40.9822,274400.0
2014-06-03 11:50:00,55.42,55.45,55.39,55.41,141700.0,40.9822,41.0044,40.96,40.9748,141700.0
2014-06-03 12:00:00,55.41,55.5,55.41,55.49,139600.0,40.9748,41.0413,40.9748,41.0339,139600.0
2014-06-03 12:10:00,55.5,55.55,55.48,55.54,220400.0,41.0413,41.0783,41.0265,41.0709,220400.0
2014-06-03 12:20:00,55.55,55.57,55.49,55.52,117800.0,41.0783,41.0931,41.0339,41.0561,117800.0
2014-06-03 12:30:00,55.52,55.53,55.5,55.51,70400.0,41.0561,41.0635,41.0413,41.0487,70400.0
2014-06-03 12:40:00,55.51,55.52,55.45,55.46,97000.0,41.0487,41.0561,41.0044,41.0118,97000.0
2014-06-03 12:50:00,55.45,55.47,55.43,55.47,86700.0,41.0044,41.0191,40.9896,41.0191,86700.0
2014-06-03 13:00:00,55.47,55.49,55.45,55.48,87800.0,41.0191,41.0339,41.0044,41.0265,87800.0
2014-06-03 13:10:00,55.47,55.5,55.44,55.45,123600.0,41.0191,41.0413,40.997,41.0044,123600.0
2014-06-03 13:20:00,55.45,55.5,55.45,55.49,67600.0,41.0044,41.0413,41.0044,41.0339,67600.0
2014-06-03 13:30:00,55.49,55.52,55.48,55.5,159300.0,41.0339,41.0561,41.0265,41.0413,159300.0
2014-06-03 13:40:00,55.5,55.52,55.48,55.5,140000.0,41.0413,41.0561,41.0265,41.0413,140000.0
2014-06-03 13:50:00,55.5,55.54,55.49,55.53,92800.0,41.0413,41.0709,41.0339,41.0635,92800.0
2014-06-03 14:00:00,55.53,55.56,55.53,55.54,99100.0,41.0635,41.0857,41.0635,41.0709,99100.0
2014-06-03 14:10:00,55.54,55.58,55.52,55.57,136000.0,41.0709,41.1005,41.0561,41.0931,136000.0
2014-06-03 14:20:00,55.56,55.63,55.56,55.62,134300.0,41.0857,41.1375,41.0857,41.1301,134300.0
2014-06-03 14:30:00,55.62,55.63,55.59,55.62,156900.0,41.1301,41.1375,41.1079,41.1301,156900.0
2014-06-03 14:40:00,55.62,55.65,55.58,55.58,141300.0,41.1301,41.1523,41.1005,41.1005,141300.0
2014-06-03 14:50:00,55.58,55.6,55.54,55.59,164500.0,41.1005,41.1153,41.0709,41.1079,164500.0
2014-06-03 15:00:00,55.58,55.59,55.51,55.51,145700.0,41.1005,41.1079,41.0487,41.0487,145700.0
2014-06-03 15:10:00,55.51,55.57,55.51,55.54,119100.0,41.0487,41.0931,41.0487,41.0709,119100.0
2014-06-03 15:20:00,55.54,55.57,55.54,55.56,165700.0,41.0709,41.0931,41.0709,41.0857,165700.0
2014-06-03 15:30:00,55.56,55.64,55.56,55.62,285100.0,41.0857,41.1449,41.0857,41.1301,285100.0
2014-06-03 15:40:00,55.62,55.66,55.61,55.63,376600.0,41.1301,41.1596,41.1227,41.1375,376600.0
2014-06-03 15:50:00,55.63,55.63,55.58,55.59,477600.0,41.1375,41.1375,41.1005,41.1079,477600.0
2014-06-04 09:30:00,55.52,55.55,55.25,55.49,658700.0,41.0561,41.0783,40.8565,41.0339,658700.0
2014-06-04 09:40:00,55.5,55.58,55.37,55.46,315900.0,41.0413,41.1005,40.9452,41.0118,315900.0
2014-06-04 09:50:00,55.47,55.52,55.32,55.34,245000.0,41.0191,41.0561,40.9082,40.923,245000.0
2014-06-04 10:00:00,55.34,55.46,55.33,55.38,320600.0,40.923,41.0118,40.9156,40.9526,320600.0
2014-06-04 10:10:00,55.39,55.5,55.39,55.42,212500.0,40.96,41.0413,40.96,40.9822,212500.0
2014-06-04 10:20:00,55.42,55.42,55.3,55.36,288500.0,40.9822,40.9822,40.8934,40.9378,288500.0
2014-06-04 10:30:00,55.36,55.43,55.33,55.42,327200.0,40.9378,40.9896,40.9156,40.9822,327200.0
2014-06-04 10:40:00,55.42,55.48,55.39,55.46,168900.0,40.9822,41.0265,40.96,41.0118,168900.0
2014-06-04 10:50:00,55.46,55.58,55.45,55.54,189200.0,41.0118,41.1005,41.0044,41.0709,189200.0
2014-06-04 11:00:00,55.54,55.58,55.54,55.56,126800.0,41.0709,41.1005,41.0709,41.0857,126800.0
2014-06-04 11:10:00,55.57,55.57,55.51,55.53,103900.0,41.0931,41.0931,41.0487,41.0635,103900.0
2014-06-04 11:20:00,55.53,55.67,55.52,55.63,312900.0,41.0635,41.167,41.0561,41.1375,312900.0
2014-06-04 11:30:00,55.64,55.65,55.55,55.59,133300.0,41.1449,41.1523,41.0783,41.1079,133300.0
2014-06-04 11:40:00,55.59,55.65,55.58,55.59,135900.0,41.1079,41.1523,41.1005,41.1079,135900.0
2014-06-04 11:50:00,55.59,55.65,55.58,55.63,124400.0,41.1079,41.1523,41.1005,41.1375,124400.0
2014-06-04 12:00:00,55.64,55.65,55.61,55.63,155000.0,41.1449,41.1523,41.1227,41.1375,155000.0
2014-06-04 12:10:00,55.63,55.64,55.58,55.6,136600.0,41.1375,41.1449,41.1005,41.1153,136600.0
2014-06-04 12:20:00,55.6,55.61,55.59,55.6,147200.0,41.1153,41.1227,41.1079,41.1153,147200.0
2014-06-04 12:30:00,55.61,55.63,55.58,55.63,136200.0,41.1227,41.1375,41.1005,41.1375,136200.0
2014-06-04 12:40:00,55.63,55.65,55.59,55.6,118500.0,41.1375,41.1523,41.1079,41.1153,118500.0
2014-06-04 12:50:00,55.6,55.61,55.58,55.59,94900.0,41.1153,41.1227,41.1005,41.1079,94900.0
2014-06-04 13:00:00,55.59,55.63,55.58,55.62,125400.0,41.1079,41.1375,41.1005,41.1301,125400.0
2014-06-04 13:10:00,55.62,55.66,55.6,55.64,132700.0,41.1301,41.1596,41.1153,41.1449,132700.0
2014-06-04 13:20:00,55.65,55.72,55.65,55.68,229900.0,41.1523,41.204,41.1523,41.1744,229900.0
2014-06-04 13:30:00,55.68,55.7,55.67,55.69,198200.0,41.1744,41.1892,41.167,41.1818,198200.0
2014-06-04 13:40:00,55.68,55.7,55.65,55.67,144100.0,41.1744,41.1892,41.1523,41.167,144100.0
2014-06-04 13:50:00,55.67,55.71,55.66,55.7,127500.0,41.167,41.1966,41.1596,41.1892,127500.0
2014-06-04 14:00:00,55.7,55.72,55.69,55.69,193400.0,41.1892,41.204,41.1818,41.1818,193400.0
2014-06-04 14:10:00,55.7,55.71,55.65,55.68,140400.0,41.1892,41.1966,41.1523,41.1744,140400.0
2014-06-04 14:20:00,55.69,55.69,55.62,55.63,200000.0,41.1818,41.1818,41.1301,41.1375,200000.0
2014-06-04 14:30:00,55.63,55.69,55.62,55.69,137300.0,41.1375,41.1818,41.1301,41.1818,137300.0
2014-06-04 14:40:00,55.7,55.7,55.58,55.59,174100.0,41.1892,41.1892,41.1005,41.1079,174100.0
2014-06-04 14:50:00,55.6,55.63,55.59,55.63,79700.0,41.1153,41.1375,41.1079,41.1375,79700.0
2014-06-04 15:00:00,55.62,55.64,55.59,55.62,100500.0,41.1301,41.1449,41.1079,41.1301,100500.0
2014-06-04 15:10:00,55.61,55.65,55.61,55.63,172900.0,41.1227,41.1523,41.1227,41.1375,172900.0
2014-06-04 15:20:00,55.63,55.64,55.61,55.62,184000.0,41.1375,41.1449,41.1227,41.1301,184000.0
2014-06-04 15:30:00,55.62,55.66,55.62,55.66,185300.0,41.1301,41.1596,41.1301,41.1596,185300.0
2014-06-04 15:40:00,55.66,55.69,55.65,55.68,404400.0,41.1596,41.1818,41.1523,41.1744,404400.0
2014-06-04 15:50:00,55.68,55.73,55.66,55.66,948800.0,41.1744,41.2114,41.1596,41.1596,948800.0
2014-06-05 09:30:00,55.91,55.97,55.68,55.69,570700.0,41.3445,41.3889,41.1744,41.1818,570700.0
2014-06-05 09:40:00,55.68,55.86,55.65,55.84,305800.0,41.1744,41.3075,41.1523,41.2928,305800.0
2014-06-05 09:50:00,55.84,55.84,55.68,55.78,264700.0,41.2928,41.2928,41.1744,41.2484,264700.0
2014-06-05 10:00:00,55.77,55.79,55.65,55.66,223900.0,41.241,41.2558,41.1523,41.1596,223900.0
2014-06-05 10:10:00,55.66,55.68,55.49,55.49,271800.0,41.1596,41.1744,41.0339,41.0339,271800.0
2014-06-05 10:20:00,55.49,55.62,55.49,55.62,269500.0,41.0339,41.1301,41.0339,41.1301,269500.0
2014-06-05 10:30:00,55.61,55.68,55.57,55.68,145700.0,41.1227,41.1744,41.0931,41.1744,145700.0
2014-06-05 10:40:00,55.68,55.8,55.68,55.77,281700.0,41.1744,41.2632,41.1744,41.241,281700.0
2014-06-05 10:50:00,55.77,55.82,55.73,55.77,193500.0,41.241,41.278,41.2114,41.241,193500.0
2014-06-05 11:00:00,55.76,55.83,55.73,55.79,319300.0,41.2336,41.2854,41.2114,41.2558,319300.0
2014-06-05 11:10:00,55.8,55.91,55.79,55.89,213800.0,41.2632,41.3445,41.2558,41.3297,213800.0
2014-06-05 11:20:00,55.89,56.03,55.87,56.01,406900.0,41.3297,41.4333,41.3149,41.4185,406900.0
2014-06-05 11:30:00,56.01,56.02,55.93,55.95,328000.0,41.4185,41.4259,41.3593,41.3741,328000.0
2014-06-05 11:40:00,55.95,56.09,55.94,56.08,255900.0,41.3741,41.4776,41.3667,41.4702,255900.0
2014-06-05 11:50:00,56.09,56.09,56.02,56.07,554600.0,41.4776,41.4776,41.4259,41.4628,554600.0
2014-06-05 12:00:00,56.07,56.22,56.06,56.2,316000.0,41.4628,41.5738,41.4554,41.559,316000.0
2014-06-05 12:10:00,56.2,56.26,56.11,56.13,465400.0,41.559,41.6033,41.4924,41.5072,465400.0
2014-06-05 12:20:00,56.13,56.19,56.12,56.19,230400.0,41.5072,41.5516,41.4998,41.5516,230400.0
2014-06-05 12:30:00,56.19,56.35,56.18,56.31,699000.0,41.5516,41.6699,41.5442,41.6403,699000.0
2014-06-05 12:40:00,56.31,56.32,56.26,56.31,258800.0,41.6403,41.6477,41.6033,41.6403,258800.0
2014-06-05 12:50:00,56.3,56.35,56.28,56.3,168500.0,41.6329,41.6699,41.6181,41.6329,168500.0
2014-06-05 13:00:00,56.3,56.43,56.3,56.41,292000.0,41.6329,41.7291,41.6329,41.7143,292000.0
2014-06-05 13:10:00,56.41,56.41,56.35,56.38,155100.0,41.7143,41.7143,41.6699,41.6921,155100.0
2014-06-05 13:20:00,56.37,56.43,56.35,56.43,280900.0,41.6847,41.7291,41.6699,41.7291,280900.0
2014-06-05 13:30:00,56.42,56.45,56.42,56.45,184500.0,41.7217,41.7438,41.7217,41.7438,184500.0
2014-06-05 13:40:00,56.45,56.45,56.42,56.44,262900.0,41.7438,41.7438,41.7217,41.7364,262900.0
2014-06-05 13:50:00,56.43,56.46,56.43,56.46,191900.0,41.7291,41.7512,41.7291,41.7512,191900.0
2014-06-05 14:00:00,56.45,56.46,56.39,56.4,212300.0,41.7438,41.7512,41.6995,41.7069,212300.0
2014-06-05 14:10:00,56.4,56.42,56.39,56.41,127300.0,41.7069,41.7217,41.6995,41.7143,127300.0
2014-06-05 14:20:00,56.41,56.45,56.4,56.45,248300.0,41.7143,41.7438,41.7069,41.7438,248300.0
2014-06-05 14:30:00,56.45,56.48,56.44,56.45,187100.0,41.7438,41.766,41.7364,41.7438,187100.0
2014-06-05 14:40:00,56.44,56.57,56.44,56.57,343300.0,41.7364,41.8326,41.7364,41.8326,343300.0
2014-06-05 14:50:00,56.57,56.61,56.54,56.59,608400.0,41.8326,41.8622,41.8104,41.8474,608400.0
2014-06-05 15:00:00,56.58,56.61,56.55,56.61,512400.0,41.84,41.8622,41.8178,41.8622,512400.0
2014-06-05 15:10:00,56.61,56.66,56.6,56.66,582200.0,41.8622,41.8991,41.8548,41.8991,582200.0
2014-06-05 15:20:00,56.66,56.66,56.59,56.61,526500.0,41.8991,41.8991,41.8474,41.8622,526500.0
2014-06-05 15:30:00,56.61,56.63,56.49,56.53,754600.0,41.8622,41.8769,41.7734,41.803,754600.0
2014-06-05 15:40:00,56.53,56.57,56.52,56.56,573400.0,41.803,41.8326,41.7956,41.8252,573400.0
2014-06-05 15:50:00,56.56,56.64,56.52,56.62,1300000.0,41.8252,41.8843,41.7956,41.8696,1300000.0
2014-06-06 09:30:00,56.76,57.04,56.65,56.98,931100.0,41.9731,42.1801,41.8917,42.1358,931100.0
2014-06-06 09:40:00,56.98,57.0,56.72,56.72,522200.0,42.1358,42.1506,41.9435,41.9435,522200.0
2014-06-06 09:50:00,56.73,56.9,56.73,56.89,299300.0,41.9509,42.0766,41.9509,42.0692,299300.0
2014-06-06 10:00:00,56.9,56.93,56.83,56.87,461400.0,42.0766,42.0988,42.0248,42.0544,461400.0
2014-06-06 10:10:00,56.86,56.95,56.86,56.89,645100.0,42.047,42.1136,42.047,42.0692,645100.0
2014-06-06 10:20:00,56.89,56.9,56.83,56.9,234300.0,42.0692,42.0766,42.0248,42.0766,234300.0
2014-06-06 10:30:00,56.89,56.91,56.81,56.83,299000.0,42.0692,42.084,42.0101,42.0248,299000.0
2014-06-06 10:40:00,56.83,56.85,56.81,56.84,384500.0,42.0248,42.0396,42.0101,42.0322,384500.0
2014-06-06 10:50:00,56.84,56.95,56.83,56.95,161500.0,42.0322,42.1136,42.0248,42.1136,161500.0
2014-06-06 11:00:00,56.94,57.02,56.94,56.97,518300.0,42.1062,42.1653,42.1062,42.1284,518300.0
2014-06-06 11:10:00,56.97,57.01,56.95,56.95,505200.0,42.1284,42.158,42.1136,42.1136,505200.0
2014-06-06 11:20:00,56.95,56.96,56.92,56.94,125700.0,42.1136,42.121,42.0914,42.1062,125700.0
2014-06-06 11:30:00,56.93,56.99,56.85,56.98,322900.0,42.0988,42.1432,42.0396,42.1358,322900.0
2014-06-06 11:40:00,56.99,57.0,56.95,56.99,223000.0,42.1432,42.1506,42.1136,42.1432,223000.0
2014-06-06 11:50:00,56.99,57.0,56.94,56.96,163800.0,42.1432,42.1506,42.1062,42.121,163800.0
2014-06-06 12:00:00,56.95,57.07,56.93,57.07,467500.0,42.1136,42.2023,42.0988,42.2023,467500.0
2014-06-06 12:10:00,57.07,57.08,56.99,57.0,385500.0,42.2023,42.2097,42.1432,42.1506,385500.0
2014-06-06 12:20:00,57.0,57.02,56.99,57.0,177900.0,42.1506,42.1653,42.1432,42.1506,177900.0
2014-06-06 12:30:00,57.0,57.04,56.98,57.04,245200.0,42.1506,42.1801,42.1358,42.1801,245200.0
2014-06-06 12:40:00,57.04,57.05,56.99,57.02,301600.0,42.1801,42.1875,42.1432,42.1653,301600.0
2014-06-06 12:50:00,57.02,57.04,56.98,57.0,263500.0,42.1653,42.1801,42.1358,42.1506,263500.0
2014-06-06 13:00:00,57.0,57.02,56.98,57.0,155200.0,42.1506,42.1653,42.1358,42.1506,155200.0
2014-06-06 13:10:00,57.0,57.01,56.96,57.0,275200.0,42.1506,42.158,42.121,42.1506,275200.0
2014-06-06 13:20:00,57.0,57.06,56.99,57.05,350100.0,42.1506,42.1949,42.1432,42.1875,350100.0
2014-06-06 13:30:00,57.04,57.08,57.02,57.05,229700.0,42.1801,42.2097,42.1653,42.1875,229700.0
2014-06-06 13:40:00,57.06,57.08,57.05,57.07,195700.0,42.1949,42.2097,42.1875,42.2023,195700.0
2014-06-06 13:50:00,57.07,57.08,57.04,57.05,178700.0,42.2023,42.2097,42.1801,42.1875,178700.0
2014-06-06 14:00:00,57.06,57.08,57.04,57.07,252100.0,42.1949,42.2097,42.1801,42.2023,252100.0
2014-06-06 14:10:00,57.07,57.1,57.07,57.08,134200.0,42.2023,42.2245,42.2023,42.2097,134200.0
2014-06-06 14:20:00,57.08,57.13,57.08,57.12,223700.0,42.2097,42.2467,42.2097,42.2393,223700.0
2014-06-06 14:30:00,57.12,57.13,57.05,57.05,269600.0,42.2393,42.2467,42.1875,42.1875,269600.0
2014-06-06 14:40:00,57.06,57.06,56.99,56.99,312600.0,42.1949,42.1949,42.1432,42.1432,312600.0
2014-06-06 14:50:00,56.99,57.0,56.93,56.95,278000.0,42.1432,42.1506,42.0988,42.1136,278000.0
2014-06-06 15:00:00,56.95,56.95,56.93,56.95,206800.0,42.1136,42.1136,42.0988,42.1136,206800.0
2014-06-06 15:10:00,56.94,56.95,56.91,56.93,205400.0,42.1062,42.1136,42.084,42.0988,205400.0
2014-06-06 15:20:00,56.93,56.96,56.92,56.93,308700.0,42.0988,42.121,42.0914,42.0988,308700.0
2014-06-06 15:30:00,56.93,56.94,56.84,56.84,332200.0,42.0988,42.1062,42.0322,42.0322,332200.0
2014-06-06 15:40:00,56.84,56.89,56.8,56.89,662600.0,42.0322,42.0692,42.0027,42.0692,662600.0
2014-06-06 15:50:00,56.89,56.95,56.86,56.94,937800.0,42.0692,42.1136,42.047,42.1062,937800.0
2014-06-09 09:30:00,56.91,57.2,56.9,57.12,560000.0,42.084,42.2985,42.0766,42.2393,560000.0
2014-06-09 09:40:00,57.12,57.43,57.1,57.41,744700.0,42.2393,42.4685,42.2245,42.4537,744700.0
2014-06-09 09:50:00,57.41,57.54,57.41,57.44,586400.0,42.4537,42.5499,42.4537,42.4759,586400.0
2014-06-09 10:00:00,57.44,57.55,57.44,57.48,315200.0,42.4759,42.5573,42.4759,42.5055,315200.0
2014-06-09 10:10:00,57.48,57.53,57.42,57.48,224100.0,42.5055,42.5425,42.4611,42.5055,224100.0
2014-06-09 10:20:00,57.48,57.5,57.43,57.48,175500.0,42.5055,42.5203,42.4685,42.5055,175500.0
2014-06-09 10:30:00,57.48,57.49,57.34,57.34,244800.0,42.5055,42.5129,42.402,42.402,244800.0
2014-06-09 10:40:00,57.34,57.41,57.32,57.41,264100.0,42.402,42.4537,42.3872,42.4537,264100.0
2014-06-09 10:50:00,57.41,57.45,57.34,57.4,204400.0,42.4537,42.4833,42.402,42.4463,204400.0
2014-06-09 11:00:00,57.4,57.42,57.3,57.3,207500.0,42.4463,42.4611,42.3724,42.3724,207500.0
2014-06-09 11:10:00,57.3,57.39,57.29,57.39,133000.0,42.3724,42.439,42.365,42.439,133000.0
2014-06-09 11:20:00,57.39,57.44,57.37,57.43,149500.0,42.439,42.4759,42.4242,42.4685,149500.0
2014-06-09 11:30:00,57.44,57.5,57.4,57.49,325900.0,42.4759,42.5203,42.4463,42.5129,325900.0
2014-06-09 11:40:00,57.49,57.62,57.49,57.61,232000.0,42.5129,42.609,42.5129,42.6016,232000.0
2014-06-09 11:50:00,57.61,57.67,57.58,57.64,322100.0,42.6016,42.646,42.5795,42.6238,322100.0
2014-06-09 12:00:00,57.64,57.64,57.53,57.54,223400.0,42.6238,42.6238,42.5425,42.5499,223400.0
2014-06-09 12:10:00,57.55,57.62,57.55,57.58,130300.0,42.5573,42.609,42.5573,42.5795,130300.0
2014-06-09 12:20:00,57.57,57.59,57.5,57.53,191800.0,42.5721,42.5869,42.5203,42.5425,191800.0
2014-06-09 12:30:00,57.53,57.57,57.5,57.57,187900.0,42.5425,42.5721,42.5203,42.5721,187900.0
2014-06-09 12:40:00,57.57,57.59,57.49,57.51,228400.0,42.5721,42.5869,42.5129,42.5277,228400.0
2014-06-09 12:50:00,57.5,57.56,57.49,57.51,120800.0,42.5203,42.5647,42.5129,42.5277,120800.0
2014-06-09 13:00:00,57.51,57.54,57.48,57.54,106900.0,42.5277,42.5499,42.5055,42.5499,106900.0
2014-06-09 13:10:00,57.54,57.54,57.52,57.52,56600.0,42.5499,42.5499,42.5351,42.5351,56600.0
2014-06-09 13:20:00,57.53,57.54,57.5,57.5,152300.0,42.5425,42.5499,42.5203,42.5203,152300.0
2014-06-09 13:30:00,57.51,57.54,57.49,57.53,133200.0,42.5277,42.5499,42.5129,42.5425,133200.0
2014-06-09 13:40:00,57.53,57.6,57.52,57.57,128400.0,42.5425,42.5942,42.5351,42.5721,128400.0
2014-06-09 13:50:00,57.57,57.62,57.56,57.62,158500.0,42.5721,42.609,42.5647,42.609,158500.0
2014-06-09 14:00:00,57.61,57.63,57.54,57.55,174200.0,42.6016,42.6164,42.5499,42.5573,174200.0
2014-06-09 14:10:00,57.55,57.56,57.45,57.47,232600.0,42.5573,42.5647,42.4833,42.4981,232600.0
2014-06-09 14:20:00,57.47,57.49,57.42,57.42,167000.0,42.4981,42.5129,42.4611,42.4611,167000.0
2014-06-09 14:30:00,57.43,57.44,57.36,57.36,424900.0,42.4685,42.4759,42.4168,42.4168,424900.0
2014-06-09 14:40:00,57.36,57.42,57.36,57.39,195800.0,42.4168,42.4611,42.4168,42.439,195800.0
2014-06-09 14:50:00,57.39,57.43,57.37,57.37,206200.0,42.439,42.4685,42.4242,42.4242,206200.0
2014-06-09 15:00:00,57.38,57.42,57.36,57.42,129500.0,42.4316,42.4611,42.4168,42.4611,129500.0
2014-06-09 15:10:00,57.41,57.48,57.4,57.47,167800.0,42.4537,42.5055,42.4463,42.4981,167800.0
2014-06-09 15:20:00,57.48,57.5,57.42,57.44,485700.0,42.5055,42.5203,42.4611,42.4759,485700.0
2014-06-09 15:30:00,57.44,57.47,57.43,57.45,233700.0,42.4759,42.4981,42.4685,42.4833,233700.0
2014-06-09 15:40:00,57.46,57.47,57.44,57.45,426200.0,42.4907,42.4981,42.4759,42.4833,426200.0
2014-06-09 15:50:00,57.45,57.48,57.41,57.42,1088700.0,42.4833,42.5055,42.4537,42.4611,1088700.0
2014-06-10 09:30:00,57.45,57.75,57.39,57.5,757400.0,42.4833,42.7052,42.439,42.5203,757400.0
2014-06-10 09:40:00,57.5,57.61,57.42,57.56,815700.0,42.5203,42.6016,42.4611,42.5647,815700.0
2014-06-10 09:50:00,57.56,57.68,57.47,57.55,392200.0,42.5647,42.6534,42.4981,42.5573,392200.0
2014-06-10 10:00:00,57.55,57.56,57.42,57.46,344600.0,42.5573,42.5647,42.4611,42.4907,344600.0
2014-06-10 10:10:00,57.46,57.48,57.4,57.41,337300.0,42.4907,42.5055,42.4463,42.4537,337300.0
2014-06-10 10:20:00,57.41,57.5,57.41,57.44,245300.0,42.4537,42.5203,42.4537,42.4759,245300.0
2014-06-10 10:30:00,57.45,57.54,57.45,57.49,203200.0,42.4833,42.5499,42.4833,42.5129,203200.0
2014-06-10 10:40:00,57.5,57.55,57.5,57.51,169400.0,42.5203,42.5573,42.5203,42.5277,169400.0
2014-06-10 10:50:00,57.51,57.55,57.49,57.5,134700.0,42.5277,42.5573,42.5129,42.5203,134700.0
2014-06-10 11:00:00,57.5,57.54,57.48,57.52,165900.0,42.5203,42.5499,42.5055,42.5351,165900.0
2014-06-10 11:10:00,57.51,57.52,57.45,57.47,156300.0,42.5277,42.5351,42.4833,42.4981,156300.0
2014-06-10 11:20:00,57.46,57.48,57.43,57.44,128400.0,42.4907,42.5055,42.4685,42.4759,128400.0
2014-06-10 11:30:00,57.44,57.5,57.43,57.49,101000.0,42.4759,42.5203,42.4685,42.5129,101000.0
2014-06-10 11:40:00,57.5,57.54,57.48,57.48,89300.0,42.5203,42.5499,42.5055,42.5055,89300.0
2014-06-10 11:50:00,57.48,57.52,57.45,57.47,104900.0,42.5055,42.5351,42.4833,42.4981,104900.0
2014-06-10 12:00:00,57.47,57.48,57.39,57.4,139400.0,42.4981,42.5055,42.439,42.4463,139400.0
2014-06-10 12:10:00,57.4,57.48,57.39,57.45,103000.0,42.4463,42.5055,42.439,42.4833,103000.0
2014-06-10 12:20:00,57.46,57.5,57.45,57.49,130300.0,42.4907,42.5203,42.4833,42.5129,130300.0
2014-06-10 12:30:00,57.49,57.56,57.49,57.55,160900.0,42.5129,42.5647,42.5129,42.5573,160900.0
2014-06-10 12:40:00,57.54,57.58,57.52,57.58,111000.0,42.5499,42.5795,42.5351,42.5795,111000.0
2014-06-10 12:50:00,57.58,57.62,57.57,57.61,68100.0,42.5795,42.609,42.5721,42.6016,68100.0
2014-06-10 13:00:00,57.61,57.63,57.58,57.6,150500.0,42.6016,42.6164,42.5795,42.5942,150500.0
2014-06-10 13:10:00,57.6,57.6,57.54,57.55,132400.0,42.5942,42.5942,42.5499,42.5573,132400.0
2014-06-10 13:20:00,57.55,57.58,57.55,57.56,131000.0,42.5573,42.5795,42.5573,42.5647,131000.0
2014-06-10 13:30:00,57.56,57.61,57.55,57.61,88700.0,42.5647,42.6016,42.5573,42.6016,88700.0
2014-06-10 13:40:00,57.6,57.64,57.58,57.64,160700.0,42.5942,42.6238,42.5795,42.6238,160700.0
2014-06-10 13:50:00,57.64,57.68,57.62,57.64,95400.0,42.6238,42.6534,42.609,42.6238,95400.0
2014-06-10 14:00:00,57.64,57.65,57.62,57.63,78200.0,42.6238,42.6312,42.609,42.6164,78200.0
2014-06-10 14:10:00,57.63,57.63,57.57,57.6,98900.0,42.6164,42.6164,42.5721,42.5942,98900.0
2014-06-10 14:20:00,57.6,57.67,57.59,57.66,217200.0,42.5942,42.646,42.5869,42.6386,217200.0
2014-06-10 14:30:00,57.66,57.67,57.64,57.66,219700.0,42.6386,42.646,42.6238,42.6386,219700.0
2014-06-10 14:40:00,57.66,57.7,57.65,57.7,158900.0,42.6386,42.6682,42.6312,42.6682,158900.0
2014-06-10 14:50:00,57.7,57.7,57.67,57.68,133300.0,42.6682,42.6682,42.646,42.6534,133300.0
2014-06-10 15:00:00,57.68,57.71,57.67,57.71,128400.0,42.6534,42.6756,42.646,42.6756,128400.0
2014-06-10 15:10:00,57.71,57.81,57.69,57.8,344400.0,42.6756,42.7495,42.6608,42.7421,344400.0
2014-06-10 15:20:00,57.8,57.85,57.79,57.83,421800.0,42.7421,42.7791,42.7347,42.7643,421800.0
2014-06-10 15:30:00,57.83,57.86,57.79,57.85,431400.0,42.7643,42.7865,42.7347,42.7791,431400.0
2014-06-10 15:40:00,57.85,57.88,57.82,57.88,500600.0,42.7791,42.8013,42.7569,42.8013,500600.0
2014-06-10 15:50:00,57.88,57.94,57.86,57.91,1606900.0,42.8013,42.8457,42.7865,42.8235,1606900.0
2014-06-11 09:30:00,57.48,57.65,57.32,57.62,697800.0,42.5055,42.6312,42.3872,42.609,697800.0
2014-06-11 09:40:00,57.62,57.69,57.44,57.65,478300.0,42.609,42.6608,42.4759,42.6312,478300.0
2014-06-11 09:50:00,57.65,57.67,57.53,57.63,313200.0,42.6312,42.646,42.5425,42.6164,313200.0
2014-06-11 10:00:00,57.62,57.77,57.55,57.75,424900.0,42.609,42.72,42.5573,42.7052,424900.0
2014-06-11 10:10:00,57.75,57.79,57.65,57.69,245200.0,42.7052,42.7347,42.6312,42.6608,245200.0
2014-06-11 10:20:00,57.7,57.73,57.44,57.48,396100.0,42.6682,42.6904,42.4759,42.5055,396100.0
2014-06-11 10:30:00,57.48,57.56,57.41,57.46,607200.0,42.5055,42.5647,42.4537,42.4907,607200.0
2014-06-11 10:40:00,57.46,57.57,57.44,57.48,970800.0,42.4907,42.5721,42.4759,42.5055,970800.0
2014-06-11 10:50:00,57.49,57.57,57.44,57.5,849600.0,42.5129,42.5721,42.4759,42.5203,849600.0
2014-06-11 11:00:00,57.51,57.56,57.47,57.48,314700.0,42.5277,42.5647,42.4981,42.5055,314700.0
2014-06-11 11:10:00,57.48,57.53,57.43,57.48,218600.0,42.5055,42.5425,42.4685,42.5055,218600.0
2014-06-11 11:20:00,57.48,57.48,57.43,57.47,139900.0,42.5055,42.5055,42.4685,42.4981,139900.0
2014-06-11 11:30:00,57.46,57.52,57.39,57.39,397700.0,42.4907,42.5351,42.439,42.439,397700.0
2014-06-11 11:40:00,57.4,57.41,57.28,57.28,261400.0,42.4463,42.4537,42.3576,42.3576,261400.0
2014-06-11 11:50:00,57.29,57.29,57.22,57.26,284700.0,42.365,42.365,42.3132,42.3428,284700.0
2014-06-11 12:00:00,57.26,57.36,57.25,57.35,194800.0,42.3428,42.4168,42.3354,42.4094,194800.0
2014-06-11 12:10:00,57.35,57.38,57.28,57.31,145600.0,42.4094,42.4316,42.3576,42.3798,145600.0
2014-06-11 12:20:00,57.3,57.34,57.28,57.3,111700.0,42.3724,42.402,42.3576,42.3724,111700.0
2014-06-11 12:30:00,57.3,57.34,57.26,57.26,215600.0,42.3724,42.402,42.3428,42.3428,215600.0
2014-06-11 12:40:00,57.26,57.28,57.24,57.27,95900.0,42.3428,42.3576,42.328,42.3502,95900.0
2014-06-11 12:50:00,57.27,57.3,57.26,57.28,64600.0,42.3502,42.3724,42.3428,42.3576,64600.0
2014-06-11 13:00:00,57.28,57.29,57.18,57.19,244400.0,42.3576,42.365,42.2837,42.2911,244400.0
2014-06-11 13:10:00,57.18,57.21,57.15,57.19,188900.0,42.2837,42.3058,42.2615,42.2911,188900.0
2014-06-11 13:20:00,57.19,57.26,57.17,57.25,130600.0,42.2911,42.3428,42.2763,42.3354,130600.0
2014-06-11 13:30:00,57.25,57.28,57.23,57.25,113700.0,42.3354,42.3576,42.3206,42.3354,113700.0
2014-06-11 13:40:00,57.25,57.25,57.13,57.13,143200.0,42.3354,42.3354,42.2467,42.2467,143200.0
2014-06-11 13:50:00,57.13,57.16,57.09,57.11,267100.0,42.2467,42.2689,42.2171,42.2319,267100.0
2014-06-11 14:00:00,57.11,57.14,57.08,57.09,139900.0,42.2319,42.2541,42.2097,42.2171,139900.0
2014-06-11 14:10:00,57.08,57.08,57.0,57.0,316300.0,42.2097,42.2097,42.1506,42.1506,316300.0
2014-06-11 14:20:00,57.01,57.06,56.98,57.03,494700.0,42.158,42.1949,42.1358,42.1727,494700.0
2014-06-11 14:30:00,57.02,57.14,57.02,57.14,129500.0,42.1653,42.2541,42.1653,42.2541,129500.0
2014-06-11 14:40:00,57.14,57.23,57.12,57.2,121300.0,42.2541,42.3206,42.2393,42.2985,121300.0
2014-06-11 14:50:00,57.2,57.2,57.1,57.14,136000.0,42.2985,42.2985,42.2245,42.2541,136000.0
2014-06-11 15:00:00,57.14,57.22,57.13,57.22,139700.0,42.2541,42.3132,42.2467,42.3132,139700.0
2014-06-11 15:10:00,57.22,57.26,57.21,57.23,153000.0,42.3132,42.3428,42.3058,42.3206,153000.0
2014-06-11 15:20:00,57.23,57.3,57.2,57.29,187200.0,42.3206,42.3724,42.2985,42.365,187200.0
2014-06-11 15:30:00,57.3,57.34,57.29,57.3,268200.0,42.3724,42.402,42.365,42.3724,268200.0
2014-06-11 15:40:00,57.3,57.31,57.24,57.25,468100.0,42.3724,42.3798,42.328,42.3354,468100.0
2014-06-11 15:50:00,57.25,57.31,57.21,57.29,760600.0,42.3354,42.3798,42.3058,42.365,760600.0
2014-06-12 09:30:00,57.07,57.23,57.02,57.08,549800.0,42.2023,42.3206,42.1653,42.2097,549800.0
2014-06-12 09:40:00,57.08,57.25,57.07,57.18,265600.0,42.2097,42.3354,42.2023,42.2837,265600.0
2014-06-12 09:50:00,57.17,57.29,57.11,57.24,261200.0,42.2763,42.365,42.2319,42.328,261200.0
2014-06-12 10:00:00,57.23,57.4,57.21,57.39,425700.0,42.3206,42.4463,42.3058,42.439,425700.0
2014-06-12 10:10:00,57.38,57.38,57.27,57.33,284600.0,42.4316,42.4316,42.3502,42.3946,284600.0
2014-06-12 10:20:00,57.34,57.42,57.23,57.25,269100.0,42.402,42.4611,42.3206,42.3354,269100.0
2014-06-12 10:30:00,57.25,57.33,57.19,57.2,397900.0,42.3354,42.3946,42.2911,42.2985,397900.0
2014-06-12 10:40:00,57.21,57.23,57.07,57.11,430600.0,42.3058,42.3206,42.2023,42.2319,430600.0
2014-06-12 10:50:00,57.11,57.22,57.11,57.13,358400.0,42.2319,42.3132,42.2319,42.2467,358400.0
2014-06-12 11:00:00,57.14,57.19,57.11,57.18,182700.0,42.2541,42.2911,42.2319,42.2837,182700.0
2014-06-12 11:10:00,57.18,57.29,57.18,57.23,213100.0,42.2837,42.365,42.2837,42.3206,213100.0
2014-06-12 11:20:00,57.23,57.3,57.18,57.3,180100.0,42.3206,42.3724,42.2837,42.3724,180100.0
2014-06-12 11:30:00,57.29,57.33,57.26,57.32,178700.0,42.365,42.3946,42.3428,42.3872,178700.0
2014-06-12 11:40:00,57.32,57.34,57.3,57.33,149700.0,42.3872,42.402,42.3724,42.3946,149700.0
2014-06-12 11:50:00,57.33,57.33,57.26,57.26,194400.0,42.3946,42.3946,42.3428,42.3428,194400.0
2014-06-12 12:00:00,57.26,57.29,57.2,57.29,211900.0,42.3428,42.365,42.2985,42.365,211900.0
2014-06-12 12:10:00,57.29,57.31,57.28,57.3,143800.0,42.365,42.3798,42.3576,42.3724,143800.0
2014-06-12 12:20:00,57.3,57.35,57.29,57.34,150100.0,42.3724,42.4094,42.365,42.402,150100.0
2014-06-12 12:30:00,57.34,57.4,57.33,57.4,150900.0,42.402,42.4463,42.3946,42.4463,150900.0
2014-06-12 12:40:00,57.39,57.4,57.32,57.35,108200.0,42.439,42.4463,42.3872,42.4094,108200.0
2014-06-12 12:50:00,57.35,57.35,57.25,57.32,227000.0,42.4094,42.4094,42.3354,42.3872,227000.0
2014-06-12 13:00:00,57.31,57.33,57.22,57.25,191800.0,42.3798,42.3946,42.3132,42.3354,191800.0
2014-06-12 13:10:00,57.24,57.27,57.19,57.21,152100.0,42.328,42.3502,42.2911,42.3058,152100.0
2014-06-12 13:20:00,57.2,57.24,57.2,57.22,103000.0,42.2985,42.328,42.2985,42.3132,103000.0
2014-06-12 13:30:00,57.21,57.22,57.16,57.2,159800.0,42.3058,42.3132,42.2689,42.2985,159800.0
2014-06-12 13:40:00,57.2,57.24,57.05,57.07,289500.0,42.2985,42.328,42.1875,42.2023,289500.0
2014-06-12 13:50:00,57.08,57.1,57.01,57.04,275200.0,42.2097,42.2245,42.158,42.1801,275200.0
2014-06-12 14:00:00,57.04,57.08,57.02,57.05,181000.0,42.1801,42.2097,42.1653,42.1875,181000.0
2014-06-12 14:10:00,57.05,57.11,57.03,57.09,119600.0,42.1875,42.2319,42.1727,42.2171,119600.0
2014-06-12 14:20:00,57.08,57.09,57.02,57.05,206500.0,42.2097,42.2171,42.1653,42.1875,206500.0
2014-06-12 14:30:00,57.05,57.05,56.93,56.93,287700.0,42.1875,42.1875,42.0988,42.0988,287700.0
2014-06-12 14:40:00,56.94,57.03,56.92,57.01,146100.0,42.1062,42.1727,42.0914,42.158,146100.0
2014-06-12 14:50:00,57.01,57.04,57.0,57.03,132700.0,42.158,42.1801,42.1506,42.1727,132700.0
2014-06-12 15:00:00,57.03,57.03,56.94,56.98,195400.0,42.1727,42.1727,42.1062,42.1358,195400.0
2014-06-12 15:10:00,56.97,57.04,56.92,57.03,191100.0,42.1284,42.1801,42.0914,42.1727,191100.0
2014-06-12 15:20:00,57.03,57.13,56.96,56.96,309700.0,42.1727,42.2467,42.121,42.121,309700.0
2014-06-12 15:30:00,56.97,56.98,56.87,56.87,380600.0,42.1284,42.1358,42.0544,42.0544,380600.0
2014-06-12 15:40:00,56.88,57.07,56.87,57.05,469500.0,42.0618,42.2023,42.0544,42.1875,469500.0
2014-06-12 15:50:00,57.05,57.12,57.03,57.05,833000.0,42.1875,42.2393,42.1727,42.1875,833000.0
2014-06-13 09:30:00,57.03,57.49,57.03,57.46,532900.0,42.1727,42.5129,42.1727,42.4907,532900.0
2014-06-13 09:40:00,57.46,57.5,57.3,57.47,481700.0,42.4907,42.5203,42.3724,42.4981,481700.0
2014-06-13 09:50:00,57.47,57.65,57.44,57.61,509800.0,42.4981,42.6312,42.4759,42.6016,509800.0
2014-06-13 10:00:00,57.61,57.61,57.44,57.45,480300.0,42.6016,42.6016,42.4759,42.4833,480300.0
2014-06-13 10:10:00,57.46,57.64,57.42,57.62,346300.0,42.4907,42.6238,42.4611,42.609,346300.0
2014-06-13 10:20:00,57.62,57.67,57.52,57.59,380700.0,42.609,42.646,42.5351,42.5869,380700.0
2014-06-13 10:30:00,57.59,57.66,57.46,57.56,246300.0,42.5869,42.6386,42.4907,42.5647,246300.0
2014-06-13 10:40:00,57.56,57.58,57.33,57.38,259500.0,42.5647,42.5795,42.3946,42.4316,259500.0
2014-06-13 10:50:00,57.38,57.47,57.25,57.29,489600.0,42.4316,42.4981,42.3354,42.365,489600.0
2014-06-13 11:00:00,57.3,57.39,57.24,57.37,277700.0,42.3724,42.439,42.328,42.4242,277700.0
2014-06-13 11:10:00,57.37,57.44,57.34,57.44,218100.0,42.4242,42.4759,42.402,42.4759,218100.0
2014-06-13 11:20:00,57.43,57.45,57.26,57.28,239800.0,42.4685,42.4833,42.3428,42.3576,239800.0
2014-06-13 11:30:00,57.28,57.36,57.27,57.28,168100.0,42.3576,42.4168,42.3502,42.3576,168100.0
2014-06-13 11:40:00,57.27,57.27,57.18,57.24,197100.0,42.3502,42.3502,42.2837,42.328,197100.0
2014-06-13 11:50:00,57.24,57.25,57.2,57.21,110900.0,42.328,42.3354,42.2985,42.3058,110900.0
2014-06-13 12:00:00,57.21,57.25,57.16,57.17,116200.0,42.3058,42.3354,42.2689,42.2763,116200.0
2014-06-13 12:10:00,57.17,57.27,57.15,57.26,148200.0,42.2763,42.3502,42.2615,42.3428,148200.0
2014-06-13 12:20:00,57.25,57.31,57.24,57.27,158800.0,42.3354,42.3798,42.328,42.3502,158800.0
2014-06-13 12:30:00,57.26,57.3,57.22,57.26,100400.0,42.3428,42.3724,42.3132,42.3428,100400.0
2014-06-13 12:40:00,57.26,57.27,57.21,57.21,89000.0,42.3428,42.3502,42.3058,42.3058,89000.0
2014-06-13 12:50:00,57.21,57.25,57.19,57.19,69400.0,42.3058,42.3354,42.2911,42.2911,69400.0
2014-06-13 13:00:00,57.19,57.2,57.18,57.2,96400.0,42.2911,42.2985,42.2837,42.2985,96400.0
2014-06-13 13:10:00,57.19,57.2,57.13,57.17,98200.0,42.2911,42.2985,42.2467,42.2763,98200.0
2014-06-13 13:20:00,57.18,57.2,57.16,57.18,104100.0,42.2837,42.2985,42.2689,42.2837,104100.0
2014-06-13 13:30:00,57.18,57.18,57.1,57.1,156500.0,42.2837,42.2837,42.2245,42.2245,156500.0
2014-06-13 13:40:00,57.11,57.12,57.04,57.07,249400.0,42.2319,42.2393,42.1801,42.2023,249400.0
2014-06-13 13:50:00,57.08,57.15,57.07,57.1,82500.0,42.2097,42.2615,42.2023,42.2245,82500.0
2014-06-13 14:00:00,57.09,57.11,57.06,57.11,120300.0,42.2171,42.2319,42.1949,42.2319,120300.0
2014-06-13 14:10:00,57.11,57.12,57.08,57.08,181400.0,42.2319,42.2393,42.2097,42.2097,181400.0
2014-06-13 14:20:00,57.08,57.08,57.04,57.07,110700.0,42.2097,42.2097,42.1801,42.2023,110700.0
2014-06-13 14:30:00,57.07,57.07,57.02,57.05,197700.0,42.2023,42.2023,42.1653,42.1875,197700.0
2014-06-13 14:40:00,57.05,57.1,57.03,57.09,145200.0,42.1875,42.2245,42.1727,42.2171,145200.0
2014-06-13 14:50:00,57.08,57.09,57.03,57.04,151300.0,42.2097,42.2171,42.1727,42.1801,151300.0
2014-06-13 15:00:00,57.04,57.15,57.04,57.14,256600.0,42.1801,42.2615,42.1801,42.2541,256600.0
2014-06-13 15:10:00,57.14,57.15,57.08,57.11,237900.0,42.2541,42.2615,42.2097,42.2319,237900.0
2014-06-13 15:20:00,57.11,57.11,56.95,56.97,324500.0,42.2319,42.2319,42.1136,42.1284,324500.0
2014-06-13 15:30:00,56.97,57.0,56.93,57.0,381100.0,42.1284,42.1506,42.0988,42.1506,381100.0
2014-06-13 15:40:00,57.0,57.02,56.88,56.94,641900.0,42.1506,42.1653,42.0618,42.1062,641900.0
2014-06-13 15:50:00,56.94,57.02,56.93,57.02,876400.0,42.1062,42.1653,42.0988,42.1653,876400.0
2014-06-16 09:30:00,56.85,56.86,56.5,56.71,755400.0,42.0396,42.047,41.7808,41.9361,755400.0
2014-06-16 09:40:00,56.71,56.91,56.71,56.86,311500.0,41.9361,42.084,41.9361,42.047,311500.0
2014-06-16 09:50:00,56.88,56.91,56.71,56.78,194100.0,42.0618,42.084,41.9361,41.9879,194100.0
2014-06-16 10:00:00,56.79,56.85,56.71,56.75,477100.0,41.9953,42.0396,41.9361,41.9657,477100.0
2014-06-16 10:10:00,56.76,56.87,56.75,56.83,150200.0,41.9731,42.0544,41.9657,42.0248,150200.0
2014-06-16 10:20:00,56.84,56.86,56.8,56.82,174200.0,42.0322,42.047,42.0027,42.0174,174200.0
2014-06-16 10:30:00,56.81,56.88,56.78,56.79,229900.0,42.0101,42.0618,41.9879,41.9953,229900.0
2014-06-16 10:40:00,56.78,56.8,56.74,56.74,202000.0,41.9879,42.0027,41.9583,41.9583,202000.0
2014-06-16 10:50:00,56.75,56.75,56.71,56.73,135500.0,41.9657,41.9657,41.9361,41.9509,135500.0
2014-06-16 11:00:00,56.74,56.76,56.65,56.66,236300.0,41.9583,41.9731,41.8917,41.8991,236300.0
2014-06-16 11:10:00,56.66,56.68,56.56,56.56,150600.0,41.8991,41.9139,41.8252,41.8252,150600.0
2014-06-16 11:20:00,56.56,56.56,56.45,56.47,313000.0,41.8252,41.8252,41.7438,41.7586,313000.0
2014-06-16 11:30:00,56.46,56.47,56.33,56.45,441200.0,41.7512,41.7586,41.6551,41.7438,441200.0
2014-06-16 11:40:00,56.44,56.5,56.43,56.47,158800.0,41.7364,41.7808,41.7291,41.7586,158800.0
2014-06-16 11:50:00,56.47,56.48,56.42,56.47,125700.0,41.7586,41.766,41.7217,41.7586,125700.0
2014-06-16 12:00:00,56.47,56.48,56.4,56.47,192800.0,41.7586,41.766,41.7069,41.7586,192800.0
2014-06-16 12:10:00,56.48,56.57,56.47,56.52,227600.0,41.766,41.8326,41.7586,41.7956,227600.0
2014-06-16 12:20:00,56.52,56.63,56.52,56.58,132900.0,41.7956,41.8769,41.7956,41.84,132900.0
2014-06-16 12:30:00,56.58,56.63,56.53,56.61,134400.0,41.84,41.8769,41.803,41.8622,134400.0
2014-06-16 12:40:00,56.62,56.64,56.54,56.57,125100.0,41.8696,41.8843,41.8104,41.8326,125100.0
2014-06-16 12:50:00,56.57,56.67,56.56,56.66,188300.0,41.8326,41.9065,41.8252,41.8991,188300.0
2014-06-16 13:00:00,56.66,56.83,56.65,56.82,217300.0,41.8991,42.0248,41.8917,42.0174,217300.0
2014-06-16 13:10:00,56.82,56.88,56.78,56.79,198100.0,42.0174,42.0618,41.9879,41.9953,198100.0
2014-06-16 13:20:00,56.79,56.88,56.78,56.87,98500.0,41.9953,42.0618,41.9879,42.0544,98500.0
2014-06-16 13:30:00,56.87,56.95,56.87,56.93,157300.0,42.0544,42.1136,42.0544,42.0988,157300.0
2014-06-16 13:40:00,56.92,56.93,56.87,56.87,72700.0,42.0914,42.0988,42.0544,42.0544,72700.0
2014-06-16 13:50:00,56.87,56.88,56.82,56.85,102600.0,42.0544,42.0618,42.0174,42.0396,102600.0
2014-06-16 14:00:00,56.85,56.91,56.84,56.9,129900.0,42.0396,42.084,42.0322,42.0766,129900.0
2014-06-16 14:10:00,56.9,56.91,56.87,56.88,109500.0,42.0766,42.084,42.0544,42.0618,109500.0
2014-06-16 14:20:00,56.87,56.92,56.85,56.87,130300.0,42.0544,42.0914,42.0396,42.0544,130300.0
2014-06-16 14:30:00,56.87,56.87,56.83,56.84,93400.0,42.0544,42.0544,42.0248,42.0322,93400.0
2014-06-16 14:40:00,56.83,56.86,56.82,56.85,77200.0,42.0248,42.047,42.0174,42.0396,77200.0
2014-06-16 14:50:00,56.84,56.85,56.79,56.8,209800.0,42.0322,42.0396,41.9953,42.0027,209800.0
2014-06-16 15:00:00,56.79,56.81,56.76,56.8,137100.0,41.9953,42.0101,41.9731,42.0027,137100.0
2014-06-16 15:10:00,56.8,56.85,56.73,56.76,163500.0,42.0027,42.0396,41.9509,41.9731,163500.0
2014-06-16 15:20:00,56.75,56.77,56.71,56.75,337400.0,41.9657,41.9805,41.9361,41.9657,337400.0
2014-06-16 15:30:00,56.75,56.8,56.72,56.79,272800.0,41.9657,42.0027,41.9435,41.9953,272800.0
2014-06-16 15:40:00,56.8,56.84,56.79,56.82,435300.0,42.0027,42.0322,41.9953,42.0174,435300.0
2014-06-16 15:50:00,56.82,56.87,56.81,56.85,558800.0,42.0174,42.0544,42.0101,42.0396,558800.0
2014-06-17 09:30:00,56.8,57.14,56.68,56.92,585300.0,42.0027,42.2541,41.9139,42.0914,585300.0
2014-06-17 09:40:00,56.93,57.17,56.9,57.1,280900.0,42.0988,42.2763,42.0766,42.2245,280900.0
2014-06-17 09:50:00,57.1,57.25,57.06,57.11,390900.0,42.2245,42.3354,42.1949,42.2319,390900.0
2014-06-17 10:00:00,57.11,57.37,57.05,57.36,307100.0,42.2319,42.4242,42.1875,42.4168,307100.0
2014-06-17 10:10:00,57.36,57.4,57.32,57.36,425100.0,42.4168,42.4463,42.3872,42.4168,425100.0
2014-06-17 10:20:00,57.37,57.44,57.35,57.38,429200.0,42.4242,42.4759,42.4094,42.4316,429200.0
2014-06-17 10:30:00,57.38,57.38,57.18,57.21,252400.0,42.4316,42.4316,42.2837,42.3058,252400.0
2014-06-17 10:40:00,57.21,57.28,57.2,57.21,210400.0,42.3058,42.3576,42.2985,42.3058,210400.0
2014-06-17 10:50:00,57.21,57.25,57.15,57.23,201700.0,42.3058,42.3354,42.2615,42.3206,201700.0
2014-06-17 11:00:00,57.23,57.27,57.1,57.14,210000.0,42.3206,42.3502,42.2245,42.2541,210000.0
2014-06-17 11:10:00,57.13,57.25,57.11,57.24,154300.0,42.2467,42.3354,42.2319,42.328,154300.0
2014-06-17 11:20:00,57.24,57.3,57.23,57.28,90400.0,42.328,42.3724,42.3206,42.3576,90400.0
2014-06-17 11:30:00,57.28,57.36,57.28,57.29,150100.0,42.3576,42.4168,42.3576,42.365,150100.0
2014-06-17 11:40:00,57.29,57.29,57.23,57.27,124600.0,42.365,42.365,42.3206,42.3502,124600.0
2014-06-17 11:50:00,57.27,57.29,57.24,57.28,157100.0,42.3502,42.365,42.328,42.3576,157100.0
2014-06-17 12:00:00,57.28,57.36,57.27,57.34,200900.0,42.3576,42.4168,42.3502,42.402,200900.0
2014-06-17 12:10:00,57.35,57.4,57.34,57.4,165300.0,42.4094,42.4463,42.402,42.4463,165300.0
2014-06-17 12:20:00,57.4,57.48,57.37,57.45,149400.0,42.4463,42.5055,42.4242,42.4833,149400.0
2014-06-17 12:30:00,57.45,57.49,57.44,57.48,85600.0,42.4833,42.5129,42.4759,42.5055,85600.0
2014-06-17 12:40:00,57.48,57.54,57.44,57.52,194500.0,42.5055,42.5499,42.4759,42.5351,194500.0
2014-06-17 12:50:00,57.52,57.55,57.44,57.48,211000.0,42.5351,42.5573,42.4759,42.5055,211000.0
2014-06-17 13:00:00,57.49,57.49,57.38,57.43,155500.0,42.5129,42.5129,42.4316,42.4685,155500.0
2014-06-17 13:10:00,57.43,57.45,57.38,57.44,114400.0,42.4685,42.4833,42.4316,42.4759,114400.0
2014-06-17 13:20:00,57.43,57.44,57.36,57.38,211700.0,42.4685,42.4759,42.4168,42.4316,211700.0
2014-06-17 13:30:00,57.38,57.48,57.38,57.47,114600.0,42.4316,42.5055,42.4316,42.4981,114600.0
2014-06-17 13:40:00,57.47,57.53,57.46,57.51,162500.0,42.4981,42.5425,42.4907,42.5277,162500.0
2014-06-17 13:50:00,57.5,57.56,57.48,57.54,108800.0,42.5203,42.5647,42.5055,42.5499,108800.0
2014-06-17 14:00:00,57.54,57.54,57.46,57.47,114000.0,42.5499,42.5499,42.4907,42.4981,114000.0
2014-06-17 14:10:00,57.48,57.51,57.46,57.48,150700.0,42.5055,42.5277,42.4907,42.5055,150700.0
2014-06-17 14:20:00,57.49,57.59,57.49,57.57,170100.0,42.5129,42.5869,42.5129,42.5721,170100.0
2014-06-17 14:30:00,57.57,57.59,57.55,57.58,105200.0,42.5721,42.5869,42.5573,42.5795,105200.0
2014-06-17 14:40:00,57.58,57.58,57.51,57.53,175000.0,42.5795,42.5795,42.5277,42.5425,175000.0
2014-06-17 14:50:00,57.54,57.55,57.49,57.51,145400.0,42.5499,42.5573,42.5129,42.5277,145400.0
2014-06-17 15:00:00,57.51,57.53,57.49,57.51,198400.0,42.5277,42.5425,42.5129,42.5277,198400.0
2014-06-17 15:10:00,57.51,57.52,57.49,57.49,224700.0,42.5277,42.5351,42.5129,42.5129,224700.0
2014-06-17 15:20:00,57.5,57.5,57.44,57.45,215200.0,42.5203,42.5203,42.4759,42.4833,215200.0
2014-06-17 15:30:00,57.45,57.49,57.43,57.47,361900.0,42.4833,42.5129,42.4685,42.4981,361900.0
2014-06-17 15:40:00,57.47,57.53,57.45,57.45,535600.0,42.4981,42.5425,42.4833,42.4833,535600.0
2014-06-17 15:50:00,57.45,57.46,57.34,57.42,1148700.0,42.4833,42.4907,42.402,42.4611,1148700.0
2014-06-18 09:30:00,57.29,57.4,57.1,57.38,606000.0,42.365,42.4463,42.2245,42.4316,606000.0
2014-06-18 09:40:00,57.39,57.39,57.24,57.24,290700.0,42.439,42.439,42.328,42.328,290700.0
2014-06-18 09:50:00,57.25,57.36,57.22,57.31,207600.0,42.3354,42.4168,42.3132,42.3798,207600.0
2014-06-18 10:00:00,57.32,57.4,57.3,57.36,388400.0,42.3872,42.4463,42.3724,42.4168,388400.0
2014-06-18 10:10:00,57.36,57.43,57.28,57.43,377900.0,42.4168,42.4685,42.3576,42.4685,377900.0
2014-06-18 10:20:00,57.43,57.47,57.35,57.38,193600.0,42.4685,42.4981,42.4094,42.4316,193600.0
2014-06-18 10:30:00,57.39,57.4,57.31,57.37,139400.0,42.439,42.4463,42.3798,42.4242,139400.0
2014-06-18 10:40:00,57.36,57.37,57.25,57.28,268100.0,42.4168,42.4242,42.3354,42.3576,268100.0
2014-06-18 10:50:00,57.28,57.31,57.17,57.18,174800.0,42.3576,42.3798,42.2763,42.2837,174800.0
2014-06-18 11:00:00,57.18,57.25,57.17,57.17,311700.0,42.2837,42.3354,42.2763,42.2763,311700.0
2014-06-18 11:10:00,57.17,57.2,57.16,57.18,148900.0,42.2763,42.2985,42.2689,42.2837,148900.0
2014-06-18 11:20:00,57.18,57.18,57.09,57.12,215300.0,42.2837,42.2837,42.2171,42.2393,215300.0
2014-06-18 11:30:00,57.13,57.17,57.1,57.11,150500.0,42.2467,42.2763,42.2245,42.2319,150500.0
2014-06-18 11:40:00,57.11,57.15,57.09,57.14,132700.0,42.2319,42.2615,42.2171,42.2541,132700.0
2014-06-18 11:50:00,57.14,57.14,57.08,57.09,120400.0,42.2541,42.2541,42.2097,42.2171,120400.0
2014-06-18 12:00:00,57.09,57.11,56.95,56.96,397500.0,42.2171,42.2319,42.1136,42.121,397500.0
2014-06-18 12:10:00,56.96,57.09,56.96,57.05,330400.0,42.121,42.2171,42.121,42.1875,330400.0
2014-06-18 12:20:00,57.04,57.16,57.04,57.16,407600.0,42.1801,42.2689,42.1801,42.2689,407600.0
2014-06-18 12:30:00,57.16,57.19,57.15,57.19,181400.0,42.2689,42.2911,42.2615,42.2911,181400.0
2014-06-18 12:40:00,57.19,57.3,57.18,57.28,268200.0,42.2911,42.3724,42.2837,42.3576,268200.0
2014-06-18 12:50:00,57.29,57.33,57.26,57.29,154600.0,42.365,42.3946,42.3428,42.365,154600.0
2014-06-18 13:00:00,57.29,57.35,57.25,57.25,139600.0,42.365,42.4094,42.3354,42.3354,139600.0
2014-06-18 13:10:00,57.25,57.33,57.25,57.29,118000.0,42.3354,42.3946,42.3354,42.365,118000.0
2014-06-18 13:20:00,57.29,57.31,57.26,57.26,102300.0,42.365,42.3798,42.3428,42.3428,102300.0
2014-06-18 13:30:00,57.26,57.27,57.16,57.19,240400.0,42.3428,42.3502,42.2689,42.2911,240400.0
2014-06-18 13:40:00,57.2,57.28,57.17,57.27,143700.0,42.2985,42.3576,42.2763,42.3502,143700.0
2014-06-18 13:50:00,57.28,57.31,57.23,57.24,143400.0,42.3576,42.3798,42.3206,42.328,143400.0
2014-06-18 14:00:00,57.23,57.32,57.01,57.22,552700.0,42.3206,42.3872,42.158,42.3132,552700.0
2014-06-18 14:10:00,57.22,57.42,57.22,57.38,406400.0,42.3132,42.4611,42.3132,42.4316,406400.0
2014-06-18 14:20:00,57.37,57.48,57.37,57.43,307800.0,42.4242,42.5055,42.4242,42.4685,307800.0
2014-06-18 14:30:00,57.44,57.54,57.39,57.42,294300.0,42.4759,42.5499,42.439,42.4611,294300.0
2014-06-18 14:40:00,57.42,57.42,57.28,57.38,450700.0,42.4611,42.4611,42.3576,42.4316,450700.0
2014-06-18 14:50:00,57.38,57.44,57.35,57.43,290200.0,42.4316,42.4759,42.4094,42.4685,290200.0
2014-06-18 15:00:00,57.43,57.58,57.42,57.54,312000.0,42.4685,42.5795,42.4611,42.5499,312000.0
2014-06-18 15:10:00,57.54,57.56,57.47,57.51,298000.0,42.5499,42.5647,42.4981,42.5277,298000.0
2014-06-18 15:20:00,57.52,57.54,57.46,57.54,227900.0,42.5351,42.5499,42.4907,42.5499,227900.0
2014-06-18 15:30:00,57.54,57.72,57.52,57.71,650600.0,42.5499,42.683,42.5351,42.6756,650600.0
2014-06-18 15:40:00,57.71,57.78,57.67,57.69,671800.0,42.6756,42.7274,42.646,42.6608,671800.0
2014-06-18 15:50:00,57.7,57.81,57.68,57.79,1307000.0,42.6682,42.7495,42.6534,42.7347,1307000.0
2014-06-19 09:30:00,57.69,57.69,57.45,57.58,568400.0,42.6608,42.6608,42.4833,42.5795,568400.0
2014-06-19 09:40:00,57.58,57.68,57.44,57.47,308700.0,42.5795,42.6534,42.4759,42.4981,308700.0
2014-06-19 09:50:00,57.47,57.48,57.36,57.38,302600.0,42.4981,42.5055,42.4168,42.4316,302600.0
2014-06-19 10:00:00,57.39,57.46,57.32,57.39,251200.0,42.439,42.4907,42.3872,42.439,251200.0
2014-06-19 10:10:00,57.36,57.47,57.34,57.46,302500.0,42.4168,42.4981,42.402,42.4907,302500.0
2014-06-19 10:20:00,57.46,57.47,57.42,57.44,161200.0,42.4907,42.4981,42.4611,42.4759,161200.0
2014-06-19 10:30:00,57.45,57.52,57.39,57.43,226100.0,42.4833,42.5351,42.439,42.4685,226100.0
2014-06-19 10:40:00,57.42,57.5,57.4,57.4,247200.0,42.4611,42.5203,42.4463,42.4463,247200.0
2014-06-19 10:50:00,57.41,57.41,57.31,57.32,219300.0,42.4537,42.4537,42.3798,42.3872,219300.0
2014-06-19 11:00:00,57.32,57.34,57.21,57.25,336100.0,42.3872,42.402,42.3058,42.3354,336100.0
2014-06-19 11:10:00,57.26,57.31,57.24,57.25,182000.0,42.3428,42.3798,42.328,42.3354,182000.0
2014-06-19 11:20:00,57.26,57.28,57.21,57.25,261900.0,42.3428,42.3576,42.3058,42.3354,261900.0
2014-06-19 11:30:00,57.25,57.29,57.25,57.28,236800.0,42.3354,42.365,42.3354,42.3576,236800.0
2014-06-19 11:40:00,57.28,57.36,57.27,57.34,192500.0,42.3576,42.4168,42.3502,42.402,192500.0
2014-06-19 11:50:00,57.34,57.37,57.3,57.34,146400.0,42.402,42.4242,42.3724,42.402,146400.0
2014-06-19 12:00:00,57.34,57.35,57.28,57.32,169800.0,42.402,42.4094,42.3576,42.3872,169800.0
2014-06-19 12:10:00,57.33,57.33,57.29,57.29,134700.0,42.3946,42.3946,42.365,42.365,134700.0
2014-06-19 12:20:00,57.29,57.29,57.24,57.27,230900.0,42.365,42.365,42.328,42.3502,230900.0
2014-06-19 12:30:00,57.28,57.35,57.27,57.35,142700.0,42.3576,42.4094,42.3502,42.4094,142700.0
2014-06-19 12:40:00,57.34,57.38,57.33,57.35,160800.0,42.402,42.4316,42.3946,42.4094,160800.0
2014-06-19 12:50:00,57.34,57.37,57.31,57.34,95100.0,42.402,42.4242,42.3798,42.402,95100.0
2014-06-19 13:00:00,57.34,57.38,57.29,57.3,94200.0,42.402,42.4316,42.365,42.3724,94200.0
2014-06-19 13:10:00,57.3,57.3,57.24,57.28,141400.0,42.3724,42.3724,42.328,42.3576,141400.0
2014-06-19 13:20:00,57.28,57.35,57.27,57.34,155500.0,42.3576,42.4094,42.3502,42.402,155500.0
2014-06-19 13:30:00,57.34,57.37,57.27,57.3,233100.0,42.402,42.4242,42.3502,42.3724,233100.0
2014-06-19 13:40:00,57.31,57.33,57.28,57.31,117700.0,42.3798,42.3946,42.3576,42.3798,117700.0
2014-06-19 13:50:00,57.31,57.33,57.28,57.29,134400.0,42.3798,42.3946,42.3576,42.365,134400.0
2014-06-19 14:00:00,57.3,57.31,57.28,57.28,138100.0,42.3724,42.3798,42.3576,42.3576,138100.0
2014-06-19 14:10:00,57.28,57.32,57.27,57.27,137700.0,42.3576,42.3872,42.3502,42.3502,137700.0
2014-06-19 14:20:00,57.28,57.33,57.27,57.27,137000.0,42.3576,42.3946,42.3502,42.3502,137000.0
2014-06-19 14:30:00,57.28,57.29,57.24,57.28,121500.0,42.3576,42.365,42.328,42.3576,121500.0
2014-06-19 14:40:00,57.28,57.31,57.27,57.31,175900.0,42.3576,42.3798,42.3502,42.3798,175900.0
2014-06-19 14:50:00,57.31,57.31,57.25,57.26,117900.0,42.3798,42.3798,42.3354,42.3428,117900.0
2014-06-19 15:00:00,57.27,57.3,57.25,57.26,224200.0,42.3502,42.3724,42.3354,42.3428,224200.0
2014-06-19 15:10:00,57.25,57.3,57.24,57.28,185400.0,42.3354,42.3724,42.328,42.3576,185400.0
2014-06-19 15:20:00,57.28,57.32,57.27,57.29,359300.0,42.3576,42.3872,42.3502,42.365,359300.0
2014-06-19 15:30:00,57.3,57.33,57.28,57.28,644700.0,42.3724,42.3946,42.3576,42.3576,644700.0
2014-06-19 15:40:00,57.28,57.31,57.26,57.29,456500.0,42.3576,42.3798,42.3428,42.365,456500.0
2014-06-19 15:50:00,57.3,57.32,57.26,57.3,1056100.0,42.3724,42.3872,42.3428,42.3724,1056100.0
2014-06-20 09:30:00,57.69,57.77,57.52,57.62,5015500.0,42.6608,42.72,42.5351,42.609,5015500.0
2014-06-20 09:40:00,57.62,57.65,57.54,57.58,425800.0,42.609,42.6312,42.5499,42.5795,425800.0
2014-06-20 09:50:00,57.58,57.59,57.47,57.5,418900.0,42.5795,42.5869,42.4981,42.5203,418900.0
2014-06-20 10:00:00,57.5,57.53,57.46,57.5,313500.0,42.5203,42.5425,42.4907,42.5203,313500.0
2014-06-20 10:10:00,57.5,57.52,57.47,57.49,394500.0,42.5203,42.5351,42.4981,42.5129,394500.0
2014-06-20 10:20:00,57.49,57.51,57.41,57.45,232900.0,42.5129,42.5277,42.4537,42.4833,232900.0
2014-06-20 10:30:00,57.45,57.47,57.42,57.44,213900.0,42.4833,42.4981,42.4611,42.4759,213900.0
2014-06-20 10:40:00,57.45,57.51,57.42,57.46,318100.0,42.4833,42.5277,42.4611,42.4907,318100.0
2014-06-20 10:50:00,57.45,57.55,57.42,57.51,201400.0,42.4833,42.5573,42.4611,42.5277,201400.0
2014-06-20 11:00:00,57.51,57.54,57.47,57.54,170900.0,42.5277,42.5499,42.4981,42.5499,170900.0
2014-06-20 11:10:00,57.54,57.58,57.53,57.55,640900.0,42.5499,42.5795,42.5425,42.5573,640900.0
2014-06-20 11:20:00,57.55,57.57,57.49,57.53,256000.0,42.5573,42.5721,42.5129,42.5425,256000.0
2014-06-20 11:30:00,57.52,57.57,57.48,57.56,220200.0,42.5351,42.5721,42.5055,42.5647,220200.0
2014-06-20 11:40:00,57.56,57.59,57.53,57.59,214800.0,42.5647,42.5869,42.5425,42.5869,214800.0
2014-06-20 11:50:00,57.59,57.59,57.51,57.57,168000.0,42.5869,42.5869,42.5277,42.5721,168000.0
2014-06-20 12:00:00,57.57,57.57,57.48,57.52,133900.0,42.5721,42.5721,42.5055,42.5351,133900.0
2014-06-20 12:10:00,57.52,57.58,57.51,57.57,121600.0,42.5351,42.5795,42.5277,42.5721,121600.0
2014-06-20 12:20:00,57.58,57.58,57.52,57.52,101000.0,42.5795,42.5795,42.5351,42.5351,101000.0
2014-06-20 12:30:00,57.52,57.54,57.47,57.48,96800.0,42.5351,42.5499,42.4981,42.5055,96800.0
2014-06-20 12:40:00,57.49,57.51,57.45,57.47,82400.0,42.5129,42.5277,42.4833,42.4981,82400.0
2014-06-20 12:50:00,57.47,57.48,57.45,57.46,71200.0,42.4981,42.5055,42.4833,42.4907,71200.0
2014-06-20 13:00:00,57.47,57.48,57.41,57.43,169800.0,42.4981,42.5055,42.4537,42.4685,169800.0
2014-06-20 13:10:00,57.42,57.45,57.38,57.44,91000.0,42.4611,42.4833,42.4316,42.4759,91000.0
2014-06-20 13:20:00,57.44,57.44,57.39,57.42,220200.0,42.4759,42.4759,42.439,42.4611,220200.0
2014-06-20 13:30:00,57.42,57.43,57.35,57.36,164000.0,42.4611,42.4685,42.4094,42.4168,164000.0
2014-06-20 13:40:00,57.36,57.38,57.35,57.37,116300.0,42.4168,42.4316,42.4094,42.4242,116300.0
2014-06-20 13:50:00,57.36,57.4,57.36,57.38,113800.0,42.4168,42.4463,42.4168,42.4316,113800.0
2014-06-20 14:00:00,57.37,57.43,57.37,57.42,108000.0,42.4242,42.4685,42.4242,42.4611,108000.0
2014-06-20 14:10:00,57.42,57.47,57.41,57.47,107800.0,42.4611,42.4981,42.4537,42.4981,107800.0
2014-06-20 14:20:00,57.47,57.49,57.46,57.47,85200.0,42.4981,42.5129,42.4907,42.4981,85200.0
2014-06-20 14:30:00,57.48,57.48,57.42,57.48,119800.0,42.5055,42.5055,42.4611,42.5055,119800.0
2014-06-20 14:40:00,57.48,57.48,57.44,57.46,148000.0,42.5055,42.5055,42.4759,42.4907,148000.0
2014-06-20 14:50:00,57.47,57.5,57.43,57.5,265500.0,42.4981,42.5203,42.4685,42.5203,265500.0
2014-06-20 15:00:00,57.5,57.5,57.44,57.47,134500.0,42.5203,42.5203,42.4759,42.4981,134500.0
2014-06-20 15:10:00,57.47,57.5,57.45,57.45,137800.0,42.4981,42.5203,42.4833,42.4833,137800.0
2014-06-20 15:20:00,57.45,57.48,57.43,57.47,184800.0,42.4833,42.5055,42.4685,42.4981,184800.0
2014-06-20 15:30:00,57.47,57.52,57.46,57.51,258200.0,42.4981,42.5351,42.4907,42.5277,258200.0
2014-06-20 15:40:00,57.52,57.55,57.5,57.5,402600.0,42.5351,42.5573,42.5203,42.5203,402600.0
2014-06-20 15:50:00,57.5,57.59,57.5,57.56,1323700.0,42.5203,42.5869,42.5203,42.5647,1323700.0
2014-06-23 09:30:00,57.54,57.54,57.24,57.32,581800.0,42.5499,42.5499,42.328,42.3872,581800.0
2014-06-23 09:40:00,57.32,57.46,57.26,57.42,341000.0,42.3872,42.4907,42.3428,42.4611,341000.0
2014-06-23 09:50:00,57.42,57.59,57.41,57.56,246700.0,42.4611,42.5869,42.4537,42.5647,246700.0
2014-06-23 10:00:00,57.57,57.68,57.51,57.59,520800.0,42.5721,42.6534,42.5277,42.5869,520800.0
2014-06-23 10:10:00,57.59,57.65,57.51,57.64,235200.0,42.5869,42.6312,42.5277,42.6238,235200.0
2014-06-23 10:20:00,57.64,57.69,57.59,57.69,393400.0,42.6238,42.6608,42.5869,42.6608,393400.0
2014-06-23 10:30:00,57.69,57.75,57.69,57.7,278700.0,42.6608,42.7052,42.6608,42.6682,278700.0
2014-06-23 10:40:00,57.7,57.78,57.69,57.75,444600.0,42.6682,42.7274,42.6608,42.7052,444600.0
2014-06-23 10:50:00,57.74,57.89,57.73,57.86,473000.0,42.6978,42.8087,42.6904,42.7865,473000.0
2014-06-23 11:00:00,57.85,57.97,57.84,57.94,424500.0,42.7791,42.8679,42.7717,42.8457,424500.0
2014-06-23 11:10:00,57.94,57.96,57.91,57.95,340000.0,42.8457,42.8605,42.8235,42.8531,340000.0
2014-06-23 11:20:00,57.95,58.0,57.93,57.93,360900.0,42.8531,42.89,42.8383,42.8383,360900.0
2014-06-23 11:30:00,57.93,58.0,57.93,57.98,324500.0,42.8383,42.89,42.8383,42.8752,324500.0
2014-06-23 11:40:00,57.98,58.04,57.97,57.98,466900.0,42.8752,42.9196,42.8679,42.8752,466900.0
2014-06-23 11:50:00,57.99,58.02,57.98,58.0,217000.0,42.8826,42.9048,42.8752,42.89,217000.0
2014-06-23 12:00:00,58.0,58.03,57.97,58.02,221500.0,42.89,42.9122,42.8679,42.9048,221500.0
2014-06-23 12:10:00,58.02,58.05,57.99,58.01,453000.0,42.9048,42.927,42.8826,42.8974,453000.0
2014-06-23 12:20:00,58.01,58.03,57.92,57.97,161500.0,42.8974,42.9122,42.8309,42.8679,161500.0
2014-06-23 12:30:00,57.97,58.09,57.96,58.08,208400.0,42.8679,42.9566,42.8605,42.9492,208400.0
2014-06-23 12:40:00,58.09,58.1,58.07,58.08,146000.0,42.9566,42.964,42.9418,42.9492,146000.0
2014-06-23 12:50:00,58.08,58.11,58.07,58.07,125900.0,42.9492,42.9714,42.9418,42.9418,125900.0
2014-06-23 13:00:00,58.08,58.09,57.98,57.98,313400.0,42.9492,42.9566,42.8752,42.8752,313400.0
2014-06-23 13:10:00,57.98,58.04,57.96,57.99,318900.0,42.8752,42.9196,42.8605,42.8826,318900.0
2014-06-23 13:20:00,57.98,58.03,57.97,57.98,155300.0,42.8752,42.9122,42.8679,42.8752,155300.0
2014-06-23 13:30:00,57.98,58.05,57.97,58.02,161400.0,42.8752,42.927,42.8679,42.9048,161400.0
2014-06-23 13:40:00,58.01,58.03,57.97,57.98,180100.0,42.8974,42.9122,42.8679,42.8752,180100.0
2014-06-23 13:50:00,57.98,58.05,57.97,58.04,193500.0,42.8752,42.927,42.8679,42.9196,193500.0
2014-06-23 14:00:00,58.05,58.05,57.98,57.99,149200.0,42.927,42.927,42.8752,42.8826,149200.0
2014-06-23 14:10:00,57.99,58.05,57.98,58.03,184700.0,42.8826,42.927,42.8752,42.9122,184700.0
2014-06-23 14:20:00,58.02,58.03,57.98,58.03,241400.0,42.9048,42.9122,42.8752,42.9122,241400.0
2014-06-23 14:30:00,58.02,58.08,58.01,58.07,242000.0,42.9048,42.9492,42.8974,42.9418,242000.0
2014-06-23 14:40:00,58.07,58.14,58.07,58.14,268200.0,42.9418,42.9936,42.9418,42.9936,268200.0
2014-06-23 14:50:00,58.14,58.2,58.11,58.19,349500.0,42.9936,43.0379,42.9714,43.0305,349500.0
2014-06-23 15:00:00,58.18,58.19,58.09,58.09,216500.0,43.0231,43.0305,42.9566,42.9566,216500.0
2014-06-23 15:10:00,58.09,58.16,58.07,58.15,245600.0,42.9566,43.0084,42.9418,43.001,245600.0
2014-06-23 15:20:00,58.15,58.2,58.15,58.19,247300.0,43.001,43.0379,43.001,43.0305,247300.0
2014-06-23 15:30:00,58.2,58.21,58.18,58.2,266400.0,43.0379,43.0453,43.0231,43.0379,266400.0
2014-06-23 15:40:00,58.2,58.22,58.19,58.22,403200.0,43.0379,43.0527,43.0305,43.0527,403200.0
2014-06-23 15:50:00,58.22,58.22,58.16,58.16,929100.0,43.0527,43.0527,43.0084,43.0084,929100.0
2014-06-24 09:30:00,57.88,57.91,57.75,57.91,642500.0,42.8013,42.8235,42.7052,42.8235,642500.0
2014-06-24 09:40:00,57.91,57.99,57.88,57.89,458500.0,42.8235,42.8826,42.8013,42.8087,458500.0
2014-06-24 09:50:00,57.89,57.95,57.82,57.83,248100.0,42.8087,42.8531,42.7569,42.7643,248100.0
2014-06-24 10:00:00,57.84,58.04,57.84,58.01,410800.0,42.7717,42.9196,42.7717,42.8974,410800.0
2014-06-24 10:10:00,58.01,58.07,57.91,57.93,275700.0,42.8974,42.9418,42.8235,42.8383,275700.0
2014-06-24 10:20:00,57.92,58.04,57.91,58.04,204600.0,42.8309,42.9196,42.8235,42.9196,204600.0
2014-06-24 10:30:00,58.04,58.12,58.01,58.06,300400.0,42.9196,42.9788,42.8974,42.9344,300400.0
2014-06-24 10:40:00,58.06,58.1,57.88,57.91,340200.0,42.9344,42.964,42.8013,42.8235,340200.0
2014-06-24 10:50:00,57.92,57.99,57.89,57.97,171300.0,42.8309,42.8826,42.8087,42.8679,171300.0
2014-06-24 11:00:00,57.98,58.04,57.94,57.94,225700.0,42.8752,42.9196,42.8457,42.8457,225700.0
2014-06-24 11:10:00,57.94,57.97,57.91,57.93,165000.0,42.8457,42.8679,42.8235,42.8383,165000.0
2014-06-24 11:20:00,57.93,57.94,57.9,57.91,154800.0,42.8383,42.8457,42.8161,42.8235,154800.0
2014-06-24 11:30:00,57.91,57.94,57.87,57.88,165700.0,42.8235,42.8457,42.7939,42.8013,165700.0
2014-06-24 11:40:00,57.89,57.91,57.86,57.86,104500.0,42.8087,42.8235,42.7865,42.7865,104500.0
2014-06-24 11:50:00,57.86,57.87,57.78,57.83,350100.0,42.7865,42.7939,42.7274,42.7643,350100.0
2014-06-24 12:00:00,57.83,57.92,57.82,57.89,216800.0,42.7643,42.8309,42.7569,42.8087,216800.0
2014-06-24 12:10:00,57.9,57.94,57.89,57.9,116300.0,42.8161,42.8457,42.8087,42.8161,116300.0
2014-06-24 12:20:00,57.91,57.91,57.84,57.9,96500.0,42.8235,42.8235,42.7717,42.8161,96500.0
2014-06-24 12:30:00,57.9,57.9,57.85,57.89,134600.0,42.8161,42.8161,42.7791,42.8087,134600.0
2014-06-24 12:40:00,57.89,57.9,57.86,57.89,132400.0,42.8087,42.8161,42.7865,42.8087,132400.0
2014-06-24 12:50:00,57.89,57.9,57.82,57.84,84000.0,42.8087,42.8161,42.7569,42.7717,84000.0
2014-06-24 13:00:00,57.84,57.84,57.67,57.74,296100.0,42.7717,42.7717,42.646,42.6978,296100.0
2014-06-24 13:10:00,57.74,57.77,57.63,57.64,184400.0,42.6978,42.72,42.6164,42.6238,184400.0
2014-06-24 13:20:00,57.64,57.74,57.63,57.71,197600.0,42.6238,42.6978,42.6164,42.6756,197600.0
2014-06-24 13:30:00,57.71,57.8,57.69,57.8,179000.0,42.6756,42.7421,42.6608,42.7421,179000.0
2014-06-24 13:40:00,57.8,57.83,57.76,57.79,176400.0,42.7421,42.7643,42.7126,42.7347,176400.0
2014-06-24 13:50:00,57.79,57.79,57.71,57.72,152500.0,42.7347,42.7347,42.6756,42.683,152500.0
2014-06-24 14:00:00,57.73,57.78,57.7,57.76,194600.0,42.6904,42.7274,42.6682,42.7126,194600.0
2014-06-24 14:10:00,57.76,57.79,57.7,57.7,147000.0,42.7126,42.7347,42.6682,42.6682,147000.0
2014-06-24 14:20:00,57.71,57.74,57.59,57.61,654500.0,42.6756,42.6978,42.5869,42.6016,654500.0
2014-06-24 14:30:00,57.61,57.64,57.57,57.62,137600.0,42.6016,42.6238,42.5721,42.609,137600.0
2014-06-24 14:40:00,57.62,57.68,57.61,57.62,89600.0,42.609,42.6534,42.6016,42.609,89600.0
2014-06-24 14:50:00,57.62,57.65,57.58,57.58,164600.0,42.609,42.6312,42.5795,42.5795,164600.0
2014-06-24 15:00:00,57.58,57.58,57.41,57.41,390000.0,42.5795,42.5795,42.4537,42.4537,390000.0
2014-06-24 15:10:00,57.41,57.44,57.33,57.38,441400.0,42.4537,42.4759,42.3946,42.4316,441400.0
2014-06-24 15:20:00,57.38,57.49,57.35,57.38,371900.0,42.4316,42.5129,42.4094,42.4316,371900.0
2014-06-24 15:30:00,57.38,57.45,57.3,57.3,412500.0,42.4316,42.4833,42.3724,42.3724,412500.0
2014-06-24 15:40:00,57.31,57.51,57.3,57.51,387500.0,42.3798,42.5277,42.3724,42.5277,387500.0
2014-06-24 15:50:00,57.5,57.52,57.41,57.42,817200.0,42.5203,42.5351,42.4537,42.4611,817200.0
2014-06-25 09:30:00,57.22,57.28,56.87,56.99,806500.0,42.3132,42.3576,42.0544,42.1432,806500.0
2014-06-25 09:40:00,56.99,57.15,56.92,57.09,589900.0,42.1432,42.2615,42.0914,42.2171,589900.0
2014-06-25 09:50:00,57.09,57.4,57.09,57.39,466200.0,42.2171,42.4463,42.2171,42.439,466200.0
2014-06-25 10:00:00,57.39,57.48,57.24,57.3,386100.0,42.439,42.5055,42.328,42.3724,386100.0
2014-06-25 10:10:00,57.3,57.42,57.28,57.31,206900.0,42.3724,42.4611,42.3576,42.3798,206900.0
2014-06-25 10:20:00,57.32,57.36,57.23,57.29,309600.0,42.3872,42.4168,42.3206,42.365,309600.0
2014-06-25 10:30:00,57.29,57.35,57.19,57.23,247200.0,42.365,42.4094,42.2911,42.3206,247200.0
2014-06-25 10:40:00,57.22,57.38,57.19,57.37,267800.0,42.3132,42.4316,42.2911,42.4242,267800.0
2014-06-25 10:50:00,57.38,57.48,57.35,57.46,314200.0,42.4316,42.5055,42.4094,42.4907,314200.0
2014-06-25 11:00:00,57.46,57.57,57.46,57.49,198300.0,42.4907,42.5721,42.4907,42.5129,198300.0
2014-06-25 11:10:00,57.48,57.49,57.3,57.35,430600.0,42.5055,42.5129,42.3724,42.4094,430600.0
2014-06-25 11:20:00,57.35,57.42,57.33,57.35,137300.0,42.4094,42.4611,42.3946,42.4094,137300.0
2014-06-25 11:30:00,57.35,57.36,57.2,57.24,295800.0,42.4094,42.4168,42.2985,42.328,295800.0
2014-06-25 11:40:00,57.24,57.32,57.2,57.24,160900.0,42.328,42.3872,42.2985,42.328,160900.0
2014-06-25 11:50:00,57.24,57.29,57.14,57.17,293400.0,42.328,42.365,42.2541,42.2763,293400.0
2014-06-25 12:00:00,57.17,57.18,57.09,57.15,173600.0,42.2763,42.2837,42.2171,42.2615,173600.0
2014-06-25 12:10:00,57.15,57.22,57.09,57.19,192500.0,42.2615,42.3132,42.2171,42.2911,192500.0
2014-06-25 12:20:00,57.2,57.25,57.15,57.25,86000.0,42.2985,42.3354,42.2615,42.3354,86000.0
2014-06-25 12:30:00,57.25,57.33,57.23,57.32,110700.0,42.3354,42.3946,42.3206,42.3872,110700.0
2014-06-25 12:40:00,57.32,57.35,57.28,57.3,105300.0,42.3872,42.4094,42.3576,42.3724,105300.0
2014-06-25 12:50:00,57.31,57.36,57.3,57.32,86400.0,42.3798,42.4168,42.3724,42.3872,86400.0
2014-06-25 13:00:00,57.32,57.5,57.32,57.48,186600.0,42.3872,42.5203,42.3872,42.5055,186600.0
2014-06-25 13:10:00,57.48,57.51,57.48,57.51,137800.0,42.5055,42.5277,42.5055,42.5277,137800.0
2014-06-25 13:20:00,57.51,57.58,57.5,57.54,185200.0,42.5277,42.5795,42.5203,42.5499,185200.0
2014-06-25 13:30:00,57.55,57.57,57.52,57.54,183800.0,42.5573,42.5721,42.5351,42.5499,183800.0
2014-06-25 13:40:00,57.54,57.59,57.54,57.57,140100.0,42.5499,42.5869,42.5499,42.5721,140100.0
2014-06-25 13:50:00,57.57,57.71,57.57,57.7,279700.0,42.5721,42.6756,42.5721,42.6682,279700.0
2014-06-25 14:00:00,57.7,57.7,57.62,57.65,154300.0,42.6682,42.6682,42.609,42.6312,154300.0
2014-06-25 14:10:00,57.65,57.69,57.64,57.67,107500.0,42.6312,42.6608,42.6238,42.646,107500.0
2014-06-25 14:20:00,57.66,57.72,57.66,57.7,96500.0,42.6386,42.683,42.6386,42.6682,96500.0
2014-06-25 14:30:00,57.7,57.74,57.63,57.67,131700.0,42.6682,42.6978,42.6164,42.646,131700.0
2014-06-25 14:40:00,57.67,57.68,57.58,57.6,125200.0,42.646,42.6534,42.5795,42.5942,125200.0
2014-06-25 14:50:00,57.6,57.61,57.56,57.57,134700.0,42.5942,42.6016,42.5647,42.5721,134700.0
2014-06-25 15:00:00,57.57,57.59,57.54,57.54,92500.0,42.5721,42.5869,42.5499,42.5499,92500.0
2014-06-25 15:10:00,57.54,57.55,57.47,57.5,202600.0,42.5499,42.5573,42.4981,42.5203,202600.0
2014-06-25 15:20:00,57.5,57.53,57.45,57.47,218300.0,42.5203,42.5425,42.4833,42.4981,218300.0
2014-06-25 15:30:00,57.47,57.6,57.45,57.59,304900.0,42.4981,42.5942,42.4833,42.5869,304900.0
2014-06-25 15:40:00,57.58,57.61,57.54,57.58,316200.0,42.5795,42.6016,42.5499,42.5795,316200.0
2014-06-25 15:50:00,57.58,57.58,57.52,57.53,445100.0,42.5795,42.5795,42.5351,42.5425,445100.0
2014-06-26 09:30:00,57.34,57.49,57.21,57.28,729100.0,42.402,42.5129,42.3058,42.3576,729100.0
2014-06-26 09:40:00,57.27,57.27,56.77,56.79,1196900.0,42.3502,42.3502,41.9805,41.9953,1196900.0
2014-06-26 09:50:00,56.78,56.83,56.6,56.8,1185600.0,41.9879,42.0248,41.8548,42.0027,1185600.0
2014-06-26 10:00:00,56.81,56.91,56.72,56.91,605700.0,42.0101,42.084,41.9435,42.084,605700.0
2014-06-26 10:10:00,56.91,56.95,56.83,56.93,280300.0,42.084,42.1136,42.0248,42.0988,280300.0
2014-06-26 10:20:00,56.93,57.09,56.91,57.04,476700.0,42.0988,42.2171,42.084,42.1801,476700.0
2014-06-26 10:30:00,57.05,57.08,57.0,57.05,378800.0,42.1875,42.2097,42.1506,42.1875,378800.0
2014-06-26 10:40:00,57.05,57.09,56.96,56.98,277500.0,42.1875,42.2171,42.121,42.1358,277500.0
2014-06-26 10:50:00,56.98,57.0,56.92,56.95,202300.0,42.1358,42.1506,42.0914,42.1136,202300.0
2014-06-26 11:00:00,56.96,57.12,56.96,57.02,228000.0,42.121,42.2393,42.121,42.1653,228000.0
2014-06-26 11:10:00,57.03,57.03,56.93,57.01,234900.0,42.1727,42.1727,42.0988,42.158,234900.0
2014-06-26 11:20:00,57.01,57.03,56.95,57.02,144600.0,42.158,42.1727,42.1136,42.1653,144600.0
2014-06-26 11:30:00,57.03,57.05,56.95,57.03,124500.0,42.1727,42.1875,42.1136,42.1727,124500.0
2014-06-26 11:40:00,57.02,57.05,57.0,57.01,95000.0,42.1653,42.1875,42.1506,42.158,95000.0
2014-06-26 11:50:00,57.02,57.03,56.98,57.0,107900.0,42.1653,42.1727,42.1358,42.1506,107900.0
2014-06-26 12:00:00,57.0,57.07,56.97,57.03,153800.0,42.1506,42.2023,42.1284,42.1727,153800.0
2014-06-26 12:10:00,57.03,57.03,56.96,56.98,105800.0,42.1727,42.1727,42.121,42.1358,105800.0
2014-06-26 12:20:00,56.99,57.07,56.97,57.05,81800.0,42.1432,42.2023,42.1284,42.1875,81800.0
2014-06-26 12:30:00,57.05,57.15,57.05,57.13,150900.0,42.1875,42.2615,42.1875,42.2467,150900.0
2014-06-26 12:40:00,57.14,57.19,57.12,57.19,138500.0,42.2541,42.2911,42.2393,42.2911,138500.0
2014-06-26 12:50:00,57.19,57.19,57.11,57.11,88100.0,42.2911,42.2911,42.2319,42.2319,88100.0
2014-06-26 13:00:00,57.11,57.18,57.09,57.17,183000.0,42.2319,42.2837,42.2171,42.2763,183000.0
2014-06-26 13:10:00,57.18,57.18,57.14,57.15,81600.0,42.2837,42.2837,42.2541,42.2615,81600.0
2014-06-26 13:20:00,57.15,57.33,57.14,57.32,220000.0,42.2615,42.3946,42.2541,42.3872,220000.0
2014-06-26 13:30:00,57.32,57.35,57.29,57.35,161300.0,42.3872,42.4094,42.365,42.4094,161300.0
2014-06-26 13:40:00,57.35,57.38,57.32,57.36,200500.0,42.4094,42.4316,42.3872,42.4168,200500.0
2014-06-26 13:50:00,57.35,57.39,57.32,57.33,112600.0,42.4094,42.439,42.3872,42.3946,112600.0
2014-06-26 14:00:00,57.33,57.35,57.31,57.34,109000.0,42.3946,42.4094,42.3798,42.402,109000.0
2014-06-26 14:10:00,57.34,57.34,57.28,57.3,123000.0,42.402,42.402,42.3576,42.3724,123000.0
2014-06-26 14:20:00,57.31,57.37,57.28,57.37,107000.0,42.3798,42.4242,42.3576,42.4242,107000.0
2014-06-26 14:30:00,57.37,57.39,57.31,57.37,180400.0,42.4242,42.439,42.3798,42.4242,180400.0
2014-06-26 14:40:00,57.36,57.39,57.34,57.39,144800.0,42.4168,42.439,42.402,42.439,144800.0
2014-06-26 14:50:00,57.39,57.4,57.35,57.35,133700.0,42.439,42.4463,42.4094,42.4094,133700.0
2014-06-26 15:00:00,57.35,57.4,57.32,57.39,187200.0,42.4094,42.4463,42.3872,42.439,187200.0
2014-06-26 15:10:00,57.4,57.42,57.35,57.36,169900.0,42.4463,42.4611,42.4094,42.4168,169900.0
2014-06-26 15:20:00,57.37,57.38,57.32,57.35,176800.0,42.4242,42.4316,42.3872,42.4094,176800.0
2014-06-26 15:30:00,57.35,57.4,57.35,57.38,182900.0,42.4094,42.4463,42.4094,42.4316,182900.0
2014-06-26 15:40:00,57.39,57.39,57.33,57.37,361200.0,42.439,42.439,42.3946,42.4242,361200.0
2014-06-26 15:50:00,57.37,57.4,57.31,57.39,751300.0,42.4242,42.4463,42.3798,42.439,751300.0
2014-06-27 09:30:00,57.33,57.4,57.24,57.39,397400.0,42.3946,42.4463,42.328,42.439,397400.0
2014-06-27 09:40:00,57.4,57.49,57.32,57.49,319000.0,42.4463,42.5129,42.3872,42.5129,319000.0
2014-06-27 09:50:00,57.49,57.59,57.47,57.57,399100.0,42.5129,42.5869,42.4981,42.5721,399100.0
2014-06-27 10:00:00,57.58,57.7,57.49,57.53,403500.0,42.5795,42.6682,42.5129,42.5425,403500.0
2014-06-27 10:10:00,57.54,57.6,57.49,57.5,191300.0,42.5499,42.5942,42.5129,42.5203,191300.0
2014-06-27 10:20:00,57.5,57.63,57.49,57.55,195500.0,42.5203,42.6164,42.5129,42.5573,195500.0
2014-06-27 10:30:00,57.56,57.61,57.49,57.5,149400.0,42.5647,42.6016,42.5129,42.5203,149400.0
2014-06-27 10:40:00,57.5,57.58,57.5,57.56,155300.0,42.5203,42.5795,42.5203,42.5647,155300.0
2014-06-27 10:50:00,57.56,57.57,57.52,57.53,125100.0,42.5647,42.5721,42.5351,42.5425,125100.0
2014-06-27 11:00:00,57.54,57.56,57.47,57.47,133600.0,42.5499,42.5647,42.4981,42.4981,133600.0
2014-06-27 11:10:00,57.48,57.48,57.38,57.42,150100.0,42.5055,42.5055,42.4316,42.4611,150100.0
2014-06-27 11:20:00,57.42,57.51,57.42,57.49,103400.0,42.4611,42.5277,42.4611,42.5129,103400.0
2014-06-27 11:30:00,57.49,57.5,57.42,57.44,84300.0,42.5129,42.5203,42.4611,42.4759,84300.0
2014-06-27 11:40:00,57.44,57.47,57.42,57.45,70900.0,42.4759,42.4981,42.4611,42.4833,70900.0
2014-06-27 11:50:00,57.46,57.48,57.46,57.47,84000.0,42.4907,42.5055,42.4907,42.4981,84000.0
2014-06-27 12:00:00,57.48,57.52,57.46,57.46,63100.0,42.5055,42.5351,42.4907,42.4907,63100.0
2014-06-27 12:10:00,57.46,57.48,57.44,57.46,108000.0,42.4907,42.5055,42.4759,42.4907,108000.0
2014-06-27 12:20:00,57.46,57.46,57.4,57.41,61700.0,42.4907,42.4907,42.4463,42.4537,61700.0
2014-06-27 12:30:00,57.41,57.42,57.38,57.42,69100.0,42.4537,42.4611,42.4316,42.4611,69100.0
2014-06-27 12:40:00,57.42,57.42,57.33,57.37,99800.0,42.4611,42.4611,42.3946,42.4242,99800.0
2014-06-27 12:50:00,57.37,57.39,57.33,57.39,115000.0,42.4242,42.439,42.3946,42.439,115000.0
2014-06-27 13:00:00,57.39,57.42,57.39,57.39,50800.0,42.439,42.4611,42.439,42.439,50800.0
2014-06-27 13:10:00,57.39,57.4,57.25,57.27,149200.0,42.439,42.4463,42.3354,42.3502,149200.0
2014-06-27 13:20:00,57.26,57.33,57.25,57.31,144100.0,42.3428,42.3946,42.3354,42.3798,144100.0
2014-06-27 13:30:00,57.32,57.37,57.3,57.36,103400.0,42.3872,42.4242,42.3724,42.4168,103400.0
2014-06-27 13:40:00,57.36,57.39,57.3,57.32,193000.0,42.4168,42.439,42.3724,42.3872,193000.0
2014-06-27 13:50:00,57.32,57.37,57.31,57.33,215200.0,42.3872,42.4242,42.3798,42.3946,215200.0
2014-06-27 14:00:00,57.34,57.46,57.33,57.43,161800.0,42.402,42.4907,42.3946,42.4685,161800.0
2014-06-27 14:10:00,57.43,57.44,57.34,57.35,112400.0,42.4685,42.4759,42.402,42.4094,112400.0
2014-06-27 14:20:00,57.35,57.38,57.34,57.38,75900.0,42.4094,42.4316,42.402,42.4316,75900.0
2014-06-27 14:30:00,57.38,57.43,57.37,57.42,86700.0,42.4316,42.4685,42.4242,42.4611,86700.0
2014-06-27 14:40:00,57.42,57.45,57.34,57.4,125200.0,42.4611,42.4833,42.402,42.4463,125200.0
2014-06-27 14:50:00,57.4,57.4,57.31,57.31,98000.0,42.4463,42.4463,42.3798,42.3798,98000.0
2014-06-27 15:00:00,57.31,57.44,57.31,57.44,123700.0,42.3798,42.4759,42.3798,42.4759,123700.0
2014-06-27 15:10:00,57.44,57.5,57.43,57.48,148200.0,42.4759,42.5203,42.4685,42.5055,148200.0
2014-06-27 15:20:00,57.48,57.51,57.46,57.48,99100.0,42.5055,42.5277,42.4907,42.5055,99100.0
2014-06-27 15:30:00,57.49,57.59,57.48,57.56,205300.0,42.5129,42.5869,42.5055,42.5647,205300.0
2014-06-27 15:40:00,57.55,57.6,57.52,57.56,283100.0,42.5573,42.5942,42.5351,42.5647,283100.0
2014-06-27 15:50:00,57.56,57.6,57.52,57.53,928000.0,42.5647,42.5942,42.5351,42.5425,928000.0
2014-06-30 09:30:00,57.44,57.7,57.38,57.63,534900.0,42.4759,42.6682,42.4316,42.6164,534900.0
2014-06-30 09:40:00,57.63,57.63,57.44,57.48,200800.0,42.6164,42.6164,42.4759,42.5055,200800.0
2014-06-30 09:50:00,57.49,57.57,57.44,57.51,233200.0,42.5129,42.5721,42.4759,42.5277,233200.0
2014-06-30 10:00:00,57.51,57.62,57.5,57.6,258800.0,42.5277,42.609,42.5203,42.5942,258800.0
2014-06-30 10:10:00,57.6,57.71,57.57,57.64,279200.0,42.5942,42.6756,42.5721,42.6238,279200.0
2014-06-30 10:20:00,57.64,57.65,57.53,57.57,394500.0,42.6238,42.6312,42.5425,42.5721,394500.0
2014-06-30 10:30:00,57.57,57.64,57.54,57.57,246200.0,42.5721,42.6238,42.5499,42.5721,246200.0
2014-06-30 10:40:00,57.57,57.61,57.55,57.56,174700.0,42.5721,42.6016,42.5573,42.5647,174700.0
2014-06-30 10:50:00,57.56,57.56,57.47,57.5,204800.0,42.5647,42.5647,42.4981,42.5203,204800.0
2014-06-30 11:00:00,57.5,57.55,57.4,57.45,170500.0,42.5203,42.5573,42.4463,42.4833,170500.0
2014-06-30 11:10:00,57.45,57.51,57.44,57.48,98400.0,42.4833,42.5277,42.4759,42.5055,98400.0
2014-06-30 11:20:00,57.48,57.58,57.48,57.56,160200.0,42.5055,42.5795,42.5055,42.5647,160200.0
2014-06-30 11:30:00,57.56,57.6,57.51,57.53,115400.0,42.5647,42.5942,42.5277,42.5425,115400.0
2014-06-30 11:40:00,57.53,57.59,57.51,57.52,84800.0,42.5425,42.5869,42.5277,42.5351,84800.0
2014-06-30 11:50:00,57.53,57.55,57.47,57.51,82200.0,42.5425,42.5573,42.4981,42.5277,82200.0
2014-06-30 12:00:00,57.51,57.51,57.45,57.47,105900.0,42.5277,42.5277,42.4833,42.4981,105900.0
2014-06-30 12:10:00,57.46,57.5,57.44,57.47,104800.0,42.4907,42.5203,42.4759,42.4981,104800.0
2014-06-30 12:20:00,57.47,57.47,57.43,57.46,107900.0,42.4981,42.4981,42.4685,42.4907,107900.0
2014-06-30 12:30:00,57.45,57.5,57.45,57.48,136100.0,42.4833,42.5203,42.4833,42.5055,136100.0
2014-06-30 12:40:00,57.49,57.49,57.46,57.48,84200.0,42.5129,42.5129,42.4907,42.5055,84200.0
2014-06-30 12:50:00,57.48,57.5,57.47,57.49,72200.0,42.5055,42.5203,42.4981,42.5129,72200.0
2014-06-30 13:00:00,57.49,57.51,57.48,57.51,78200.0,42.5129,42.5277,42.5055,42.5277,78200.0
2014-06-30 13:10:00,57.51,57.53,57.5,57.52,70100.0,42.5277,42.5425,42.5203,42.5351,70100.0
2014-06-30 13:20:00,57.52,57.58,57.52,57.58,139900.0,42.5351,42.5795,42.5351,42.5795,139900.0
2014-06-30 13:30:00,57.58,57.59,57.52,57.54,210400.0,42.5795,42.5869,42.5351,42.5499,210400.0
2014-06-30 13:40:00,57.53,57.58,57.53,57.58,150400.0,42.5425,42.5795,42.5425,42.5795,150400.0
2014-06-30 13:50:00,57.58,57.61,57.55,57.58,193800.0,42.5795,42.6016,42.5573,42.5795,193800.0
2014-06-30 14:00:00,57.59,57.68,57.59,57.68,155500.0,42.5869,42.6534,42.5869,42.6534,155500.0
2014-06-30 14:10:00,57.68,57.73,57.67,57.73,155500.0,42.6534,42.6904,42.646,42.6904,155500.0
2014-06-30 14:20:00,57.73,57.78,57.72,57.74,132300.0,42.6904,42.7274,42.683,42.6978,132300.0
2014-06-30 14:30:00,57.74,57.78,57.73,57.78,95300.0,42.6978,42.7274,42.6904,42.7274,95300.0
2014-06-30 14:40:00,57.78,57.78,57.67,57.68,174700.0,42.7274,42.7274,42.646,42.6534,174700.0
2014-06-30 14:50:00,57.69,57.71,57.61,57.62,159400.0,42.6608,42.6756,42.6016,42.609,159400.0
2014-06-30 15:00:00,57.62,57.62,57.56,57.59,161100.0,42.609,42.609,42.5647,42.5869,161100.0
2014-06-30 15:10:00,57.59,57.66,57.58,57.65,171900.0,42.5869,42.6386,42.5795,42.6312,171900.0
2014-06-30 15:20:00,57.64,57.67,57.6,57.63,163900.0,42.6238,42.646,42.5942,42.6164,163900.0
2014-06-30 15:30:00,57.63,57.67,57.61,57.62,240600.0,42.6164,42.646,42.6016,42.609,240600.0
2014-06-30 15:40:00,57.63,57.63,57.51,57.56,463600.0,42.6164,42.6164,42.5277,42.5647,463600.0
2014-06-30 15:50:00,57.57,57.61,57.49,57.59,1039500.0,42.5721,42.6016,42.5129,42.5869,1039500.0
2014-07-01 09:30:00,57.15,57.7,57.08,57.58,1242200.0,42.5551,42.9647,42.503,42.8753,1242200.0
2014-07-01 09:40:00,57.59,57.6,57.44,57.57,284300.0,42.8827,42.8902,42.7711,42.8679,284300.0
2014-07-01 09:50:00,57.56,57.68,57.52,57.65,361200.0,42.8604,42.9498,42.8306,42.9274,361200.0
2014-07-01 10:00:00,57.66,57.7,57.49,57.64,348700.0,42.9349,42.9647,42.8083,42.92,348700.0
2014-07-01 10:10:00,57.64,57.72,57.63,57.67,338100.0,42.92,42.9795,42.9125,42.9423,338100.0
2014-07-01 10:20:00,57.68,57.7,57.5,57.53,205100.0,42.9498,42.9647,42.8157,42.8381,205100.0
2014-07-01 10:30:00,57.53,57.57,57.51,57.56,262900.0,42.8381,42.8679,42.8232,42.8604,262900.0
2014-07-01 10:40:00,57.57,57.65,57.52,57.64,555300.0,42.8679,42.9274,42.8306,42.92,555300.0
2014-07-01 10:50:00,57.64,57.75,57.61,57.67,349100.0,42.92,43.0019,42.8976,42.9423,349100.0
2014-07-01 11:00:00,57.67,57.74,57.65,57.71,223400.0,42.9423,42.9944,42.9274,42.9721,223400.0
2014-07-01 11:10:00,57.71,57.73,57.63,57.73,236100.0,42.9721,42.987,42.9125,42.987,236100.0
2014-07-01 11:20:00,57.73,57.87,57.73,57.87,613800.0,42.987,43.0912,42.987,43.0912,613800.0
2014-07-01 11:30:00,57.86,57.92,57.82,57.91,459000.0,43.0838,43.1285,43.054,43.121,459000.0
2014-07-01 11:40:00,57.91,57.91,57.79,57.82,258600.0,43.121,43.121,43.0317,43.054,258600.0
2014-07-01 11:50:00,57.82,57.85,57.77,57.77,215000.0,43.054,43.0763,43.0168,43.0168,215000.0
2014-07-01 12:00:00,57.78,57.8,57.7,57.72,130200.0,43.0242,43.0391,42.9647,42.9795,130200.0
2014-07-01 12:10:00,57.71,57.73,57.69,57.69,383400.0,42.9721,42.987,42.9572,42.9572,383400.0
2014-07-01 12:20:00,57.69,57.75,57.69,57.75,95800.0,42.9572,43.0019,42.9572,43.0019,95800.0
2014-07-01 12:30:00,57.74,57.77,57.71,57.76,163000.0,42.9944,43.0168,42.9721,43.0093,163000.0
2014-07-01 12:40:00,57.77,57.79,57.73,57.75,115000.0,43.0168,43.0317,42.987,43.0019,115000.0
2014-07-01 12:50:00,57.74,57.77,57.71,57.71,152200.0,42.9944,43.0168,42.9721,42.9721,152200.0
2014-07-01 13:00:00,57.72,57.83,57.71,57.8,166500.0,42.9795,43.0615,42.9721,43.0391,166500.0
2014-07-01 13:10:00,57.8,57.9,57.79,57.87,265200.0,43.0391,43.1136,43.0317,43.0912,265200.0
2014-07-01 13:20:00,57.87,57.98,57.87,57.98,251000.0,43.0912,43.1731,43.0912,43.1731,251000.0
2014-07-01 13:30:00,57.98,57.99,57.96,57.99,264500.0,43.1731,43.1806,43.1583,43.1806,264500.0
2014-07-01 13:40:00,57.98,57.99,57.94,57.95,168000.0,43.1731,43.1806,43.1434,43.1508,168000.0
2014-07-01 13:50:00,57.95,57.95,57.88,57.92,147000.0,43.1508,43.1508,43.0987,43.1285,147000.0
2014-07-01 14:00:00,57.93,57.93,57.86,57.87,175200.0,43.1359,43.1359,43.0838,43.0912,175200.0
2014-07-01 14:10:00,57.87,57.88,57.83,57.84,160000.0,43.0912,43.0987,43.0615,43.0689,160000.0
2014-07-01 14:20:00,57.84,57.89,57.78,57.81,236300.0,43.0689,43.1061,43.0242,43.0466,236300.0
2014-07-01 14:30:00,57.81,57.83,57.71,57.79,277000.0,43.0466,43.0615,42.9721,43.0317,277000.0
2014-07-01 14:40:00,57.79,57.79,57.67,57.68,219600.0,43.0317,43.0317,42.9423,42.9498,219600.0
2014-07-01 14:50:00,57.69,57.71,57.63,57.63,344700.0,42.9572,42.9721,42.9125,42.9125,344700.0
2014-07-01 15:00:00,57.64,57.65,57.58,57.63,237200.0,42.92,42.9274,42.8753,42.9125,237200.0
2014-07-01 15:10:00,57.62,57.73,57.59,57.72,320900.0,42.9051,42.987,42.8827,42.9795,320900.0
2014-07-01 15:20:00,57.72,57.73,57.67,57.73,180600.0,42.9795,42.987,42.9423,42.987,180600.0
2014-07-01 15:30:00,57.72,57.73,57.67,57.7,259800.0,42.9795,42.987,42.9423,42.9647,259800.0
2014-07-01 15:40:00,57.7,57.75,57.66,57.66,386400.0,42.9647,43.0019,42.9349,42.9349,386400.0
2014-07-01 15:50:00,57.67,57.67,57.55,57.57,869000.0,42.9423,42.9423,42.853,42.8679,869000.0
2014-07-02 09:30:00,57.27,57.47,57.2,57.4,1505300.0,42.6445,42.7934,42.5923,42.7413,1505300.0
2014-07-02 09:40:00,57.39,57.48,57.2,57.2,1012200.0,42.7338,42.8008,42.5923,42.5923,1012200.0
2014-07-02 09:50:00,57.2,57.21,56.95,57.04,1317700.0,42.5923,42.5998,42.4062,42.4732,1317700.0
2014-07-02 10:00:00,57.04,57.27,57.02,57.21,1202900.0,42.4732,42.6445,42.4583,42.5998,1202900.0
2014-07-02 10:10:00,57.22,57.23,57.01,57.07,485500.0,42.6072,42.6147,42.4509,42.4955,485500.0
2014-07-02 10:20:00,57.07,57.11,56.96,56.98,851600.0,42.4955,42.5253,42.4136,42.4285,851600.0
2014-07-02 10:30:00,56.98,57.07,56.96,57.04,428600.0,42.4285,42.4955,42.4136,42.4732,428600.0
2014-07-02 10:40:00,57.04,57.08,56.95,56.97,800600.0,42.4732,42.503,42.4062,42.4211,800600.0
2014-07-02 10:50:00,56.96,57.0,56.91,56.91,626200.0,42.4136,42.4434,42.3764,42.3764,626200.0
2014-07-02 11:00:00,56.92,56.96,56.83,56.89,807600.0,42.3839,42.4136,42.3168,42.3615,807600.0
2014-07-02 11:10:00,56.9,56.93,56.82,56.93,478800.0,42.369,42.3913,42.3094,42.3913,478800.0
2014-07-02 11:20:00,56.92,56.95,56.89,56.89,313900.0,42.3839,42.4062,42.3615,42.3615,313900.0
2014-07-02 11:30:00,56.89,56.91,56.87,56.9,197000.0,42.3615,42.3764,42.3466,42.369,197000.0
2014-07-02 11:40:00,56.91,56.91,56.85,56.88,212600.0,42.3764,42.3764,42.3317,42.3541,212600.0
2014-07-02 11:50:00,56.89,56.89,56.84,56.84,181600.0,42.3615,42.3615,42.3243,42.3243,181600.0
2014-07-02 12:00:00,56.84,56.87,56.82,56.84,257500.0,42.3243,42.3466,42.3094,42.3243,257500.0
2014-07-02 12:10:00,56.85,56.98,56.84,56.96,689000.0,42.3317,42.4285,42.3243,42.4136,689000.0
2014-07-02 12:20:00,56.96,56.98,56.93,56.94,190700.0,42.4136,42.4285,42.3913,42.3987,190700.0
2014-07-02 12:30:00,56.93,56.95,56.93,56.94,173000.0,42.3913,42.4062,42.3913,42.3987,173000.0
2014-07-02 12:40:00,56.94,56.94,56.91,56.91,130200.0,42.3987,42.3987,42.3764,42.3764,130200.0
2014-07-02 12:50:00,56.92,56.93,56.89,56.9,320100.0,42.3839,42.3913,42.3615,42.369,320100.0
2014-07-02 13:00:00,56.91,56.91,56.82,56.87,283300.0,42.3764,42.3764,42.3094,42.3466,283300.0
2014-07-02 13:10:00,56.87,56.92,56.87,56.9,226300.0,42.3466,42.3839,42.3466,42.369,226300.0
2014-07-02 13:20:00,56.9,56.91,56.87,56.9,202100.0,42.369,42.3764,42.3466,42.369,202100.0
2014-07-02 13:30:00,56.9,57.0,56.89,56.94,280700.0,42.369,42.4434,42.3615,42.3987,280700.0
2014-07-02 13:40:00,56.94,56.96,56.93,56.94,113000.0,42.3987,42.4136,42.3913,42.3987,113000.0
2014-07-02 13:50:00,56.93,56.98,56.9,56.95,207600.0,42.3913,42.4285,42.369,42.4062,207600.0
2014-07-02 14:00:00,56.95,57.01,56.94,57.0,235600.0,42.4062,42.4509,42.3987,42.4434,235600.0
2014-07-02 14:10:00,57.0,57.02,56.99,57.02,203800.0,42.4434,42.4583,42.436,42.4583,203800.0
2014-07-02 14:20:00,57.02,57.03,56.98,56.98,177300.0,42.4583,42.4658,42.4285,42.4285,177300.0
2014-07-02 14:30:00,56.98,57.02,56.97,56.98,226900.0,42.4285,42.4583,42.4211,42.4285,226900.0
2014-07-02 14:40:00,56.98,57.0,56.96,56.96,184400.0,42.4285,42.4434,42.4136,42.4136,184400.0
2014-07-02 14:50:00,56.96,57.0,56.96,57.0,220300.0,42.4136,42.4434,42.4136,42.4434,220300.0
2014-07-02 15:00:00,57.0,57.05,56.98,57.02,307800.0,42.4434,42.4807,42.4285,42.4583,307800.0
2014-07-02 15:10:00,57.02,57.02,56.98,56.98,203300.0,42.4583,42.4583,42.4285,42.4285,203300.0
2014-07-02 15:20:00,56.98,57.01,56.92,56.92,399600.0,42.4285,42.4509,42.3839,42.3839,399600.0
2014-07-02 15:30:00,56.93,56.95,56.88,56.92,409900.0,42.3913,42.4062,42.3541,42.3839,409900.0
2014-07-02 15:40:00,56.91,56.94,56.9,56.93,421000.0,42.3764,42.3987,42.369,42.3913,421000.0
2014-07-02 15:50:00,56.94,56.98,56.93,56.96,853800.0,42.3987,42.4285,42.3913,42.4136,853800.0
2014-07-03 09:30:00,57.23,57.49,57.12,57.49,1569700.0,42.6147,42.8083,42.5328,42.8083,1569700.0
2014-07-03 09:40:00,57.49,57.65,57.34,57.38,998100.0,42.8083,42.9274,42.6966,42.7264,998100.0
2014-07-03 09:50:00,57.38,57.5,57.37,57.41,364600.0,42.7264,42.8157,42.7189,42.7487,364600.0
2014-07-03 10:00:00,57.42,57.54,57.38,57.45,508900.0,42.7562,42.8455,42.7264,42.7785,508900.0
2014-07-03 10:10:00,57.45,57.47,57.37,57.44,381200.0,42.7785,42.7934,42.7189,42.7711,381200.0
2014-07-03 10:20:00,57.44,57.46,57.34,57.43,335300.0,42.7711,42.7859,42.6966,42.7636,335300.0
2014-07-03 10:30:00,57.43,57.44,57.34,57.36,347800.0,42.7636,42.7711,42.6966,42.7115,347800.0
2014-07-03 10:40:00,57.36,57.36,57.21,57.29,680000.0,42.7115,42.7115,42.5998,42.6594,680000.0
2014-07-03 10:50:00,57.29,57.36,57.28,57.29,425300.0,42.6594,42.7115,42.6519,42.6594,425300.0
2014-07-03 11:00:00,57.29,57.35,57.25,57.27,466900.0,42.6594,42.704,42.6296,42.6445,466900.0
2014-07-03 11:10:00,57.27,57.29,57.2,57.23,253600.0,42.6445,42.6594,42.5923,42.6147,253600.0
2014-07-03 11:20:00,57.23,57.31,57.22,57.29,251800.0,42.6147,42.6743,42.6072,42.6594,251800.0
2014-07-03 11:30:00,57.29,57.34,57.25,57.31,206600.0,42.6594,42.6966,42.6296,42.6743,206600.0
2014-07-03 11:40:00,57.31,57.32,57.26,57.26,154500.0,42.6743,42.6817,42.637,42.637,154500.0
2014-07-03 11:50:00,57.26,57.29,57.24,57.29,324700.0,42.637,42.6594,42.6221,42.6594,324700.0
2014-07-03 12:00:00,57.29,57.31,57.24,57.29,276000.0,42.6594,42.6743,42.6221,42.6594,276000.0
2014-07-03 12:10:00,57.3,57.33,57.26,57.33,218000.0,42.6668,42.6891,42.637,42.6891,218000.0
2014-07-03 12:20:00,57.32,57.33,57.29,57.3,158800.0,42.6817,42.6891,42.6594,42.6668,158800.0
2014-07-03 12:30:00,57.29,57.3,57.22,57.22,365300.0,42.6594,42.6668,42.6072,42.6072,365300.0
2014-07-03 12:40:00,57.23,57.23,57.11,57.11,422000.0,42.6147,42.6147,42.5253,42.5253,422000.0
2014-07-03 12:50:00,57.12,57.16,57.0,57.14,1279900.0,42.5328,42.5626,42.4434,42.5477,1279900.0
2014-07-07 09:30:00,56.89,56.99,56.7,56.79,929300.0,42.3615,42.436,42.22,42.2871,929300.0
2014-07-07 09:40:00,56.78,56.78,56.57,56.61,724100.0,42.2796,42.2796,42.1232,42.153,724100.0
2014-07-07 09:50:00,56.62,56.63,56.4,56.43,587600.0,42.1605,42.1679,41.9966,42.019,587600.0
2014-07-07 10:00:00,56.43,56.62,56.42,56.58,368000.0,42.019,42.1605,42.0115,42.1307,368000.0
2014-07-07 10:10:00,56.59,56.72,56.58,56.7,271400.0,42.1381,42.2349,42.1307,42.22,271400.0
2014-07-07 10:20:00,56.7,56.71,56.57,56.67,363400.0,42.22,42.2275,42.1232,42.1977,363400.0
2014-07-07 10:30:00,56.66,56.67,56.62,56.66,354700.0,42.1902,42.1977,42.1605,42.1902,354700.0
2014-07-07 10:40:00,56.65,56.66,56.59,56.59,181500.0,42.1828,42.1902,42.1381,42.1381,181500.0
2014-07-07 10:50:00,56.6,56.61,56.52,56.52,263100.0,42.1456,42.153,42.086,42.086,263100.0
2014-07-07 11:00:00,56.52,56.54,56.43,56.43,363900.0,42.086,42.1009,42.019,42.019,363900.0
2014-07-07 11:10:00,56.43,56.53,56.42,56.51,233400.0,42.019,42.0934,42.0115,42.0786,233400.0
2014-07-07 11:20:00,56.51,56.53,56.42,56.43,237200.0,42.0786,42.0934,42.0115,42.019,237200.0
2014-07-07 11:30:00,56.42,56.48,56.41,56.44,247700.0,42.0115,42.0562,42.0041,42.0264,247700.0
2014-07-07 11:40:00,56.44,56.49,56.43,56.44,148500.0,42.0264,42.0637,42.019,42.0264,148500.0
2014-07-07 11:50:00,56.45,56.5,56.44,56.48,140000.0,42.0339,42.0711,42.0264,42.0562,140000.0
2014-07-07 12:00:00,56.48,56.57,56.47,56.55,163300.0,42.0562,42.1232,42.0488,42.1083,163300.0
2014-07-07 12:10:00,56.55,56.59,56.55,56.59,188500.0,42.1083,42.1381,42.1083,42.1381,188500.0
2014-07-07 12:20:00,56.59,56.59,56.55,56.58,150500.0,42.1381,42.1381,42.1083,42.1307,150500.0
2014-07-07 12:30:00,56.59,56.6,56.56,56.57,145800.0,42.1381,42.1456,42.1158,42.1232,145800.0
2014-07-07 12:40:00,56.58,56.61,56.57,56.6,247200.0,42.1307,42.153,42.1232,42.1456,247200.0
2014-07-07 12:50:00,56.59,56.61,56.58,56.58,317900.0,42.1381,42.153,42.1307,42.1307,317900.0
2014-07-07 13:00:00,56.58,56.58,56.47,56.5,244100.0,42.1307,42.1307,42.0488,42.0711,244100.0
2014-07-07 13:10:00,56.51,56.52,56.5,56.51,130300.0,42.0786,42.086,42.0711,42.0786,130300.0
2014-07-07 13:20:00,56.51,56.55,56.47,56.55,145500.0,42.0786,42.1083,42.0488,42.1083,145500.0
2014-07-07 13:30:00,56.55,56.57,56.53,56.57,116900.0,42.1083,42.1232,42.0934,42.1232,116900.0
2014-07-07 13:40:00,56.57,56.63,56.57,56.62,321600.0,42.1232,42.1679,42.1232,42.1605,321600.0
2014-07-07 13:50:00,56.62,56.64,56.57,56.58,212700.0,42.1605,42.1754,42.1232,42.1307,212700.0
2014-07-07 14:00:00,56.58,56.63,56.56,56.61,284100.0,42.1307,42.1679,42.1158,42.153,284100.0
2014-07-07 14:10:00,56.61,56.62,56.58,56.59,198300.0,42.153,42.1605,42.1307,42.1381,198300.0
2014-07-07 14:20:00,56.6,56.6,56.49,56.52,204400.0,42.1456,42.1456,42.0637,42.086,204400.0
2014-07-07 14:30:00,56.52,56.53,56.45,56.48,274700.0,42.086,42.0934,42.0339,42.0562,274700.0
2014-07-07 14:40:00,56.48,56.53,56.46,56.53,168600.0,42.0562,42.0934,42.0413,42.0934,168600.0
2014-07-07 14:50:00,56.53,56.55,56.49,56.52,254000.0,42.0934,42.1083,42.0637,42.086,254000.0
2014-07-07 15:00:00,56.52,56.6,56.51,56.59,206900.0,42.086,42.1456,42.0786,42.1381,206900.0
2014-07-07 15:10:00,56.6,56.6,56.54,56.57,298000.0,42.1456,42.1456,42.1009,42.1232,298000.0
2014-07-07 15:20:00,56.56,56.58,56.54,56.55,256500.0,42.1158,42.1307,42.1009,42.1083,256500.0
2014-07-07 15:30:00,56.54,56.58,56.52,56.55,363100.0,42.1009,42.1307,42.086,42.1083,363100.0
2014-07-07 15:40:00,56.54,56.59,56.52,56.55,453900.0,42.1009,42.1381,42.086,42.1083,453900.0
2014-07-07 15:50:00,56.55,56.67,56.55,56.66,1094700.0,42.1083,42.1977,42.1083,42.1902,1094700.0
2014-07-08 09:30:00,56.35,56.47,56.1,56.18,825800.0,41.9594,42.0488,41.7733,41.8328,825800.0
2014-07-08 09:40:00,56.18,56.26,56.14,56.16,400400.0,41.8328,41.8924,41.803,41.8179,400400.0
2014-07-08 09:50:00,56.17,56.21,55.93,56.13,671300.0,41.8254,41.8552,41.6467,41.7956,671300.0
2014-07-08 10:00:00,56.13,56.13,55.86,55.93,561300.0,41.7956,41.7956,41.5946,41.6467,561300.0
2014-07-08 10:10:00,55.93,56.0,55.92,55.95,326000.0,41.6467,41.6988,41.6392,41.6616,326000.0
2014-07-08 10:20:00,55.96,56.03,55.9,56.02,261000.0,41.669,41.7211,41.6243,41.7137,261000.0
2014-07-08 10:30:00,56.02,56.02,55.85,55.92,383400.0,41.7137,41.7137,41.5871,41.6392,383400.0
2014-07-08 10:40:00,55.93,56.01,55.88,56.0,316500.0,41.6467,41.7062,41.6094,41.6988,316500.0
2014-07-08 10:50:00,56.0,56.03,55.9,55.93,263500.0,41.6988,41.7211,41.6243,41.6467,263500.0
2014-07-08 11:00:00,55.93,55.97,55.9,55.93,228000.0,41.6467,41.6765,41.6243,41.6467,228000.0
2014-07-08 11:10:00,55.93,55.97,55.86,55.91,249000.0,41.6467,41.6765,41.5946,41.6318,249000.0
2014-07-08 11:20:00,55.91,55.92,55.69,55.69,512400.0,41.6318,41.6392,41.468,41.468,512400.0
2014-07-08 11:30:00,55.69,55.91,55.69,55.9,401800.0,41.468,41.6318,41.468,41.6243,401800.0
2014-07-08 11:40:00,55.9,55.93,55.81,55.89,254800.0,41.6243,41.6467,41.5573,41.6169,254800.0
2014-07-08 11:50:00,55.89,55.91,55.76,55.8,333400.0,41.6169,41.6318,41.5201,41.5499,333400.0
2014-07-08 12:00:00,55.8,55.83,55.73,55.75,166400.0,41.5499,41.5722,41.4978,41.5126,166400.0
2014-07-08 12:10:00,55.75,55.87,55.72,55.85,321300.0,41.5126,41.602,41.4903,41.5871,321300.0
2014-07-08 12:20:00,55.85,55.88,55.81,55.84,175100.0,41.5871,41.6094,41.5573,41.5797,175100.0
2014-07-08 12:30:00,55.84,55.89,55.78,55.79,205900.0,41.5797,41.6169,41.535,41.5424,205900.0
2014-07-08 12:40:00,55.79,55.86,55.76,55.78,179400.0,41.5424,41.5946,41.5201,41.535,179400.0
2014-07-08 12:50:00,55.79,55.87,55.78,55.86,364900.0,41.5424,41.602,41.535,41.5946,364900.0
2014-07-08 13:00:00,55.86,55.87,55.77,55.78,501000.0,41.5946,41.602,41.5275,41.535,501000.0
2014-07-08 13:10:00,55.78,55.94,55.78,55.91,584300.0,41.535,41.6541,41.535,41.6318,584300.0
2014-07-08 13:20:00,55.91,55.95,55.9,55.92,352600.0,41.6318,41.6616,41.6243,41.6392,352600.0
2014-07-08 13:30:00,55.93,56.05,55.93,55.99,427500.0,41.6467,41.736,41.6467,41.6914,427500.0
2014-07-08 13:40:00,55.99,56.06,55.97,56.02,358600.0,41.6914,41.7435,41.6765,41.7137,358600.0
2014-07-08 13:50:00,56.02,56.06,56.02,56.02,262300.0,41.7137,41.7435,41.7137,41.7137,262300.0
2014-07-08 14:00:00,56.02,56.04,55.91,55.93,210500.0,41.7137,41.7286,41.6318,41.6467,210500.0
2014-07-08 14:10:00,55.93,55.96,55.87,55.88,185500.0,41.6467,41.669,41.602,41.6094,185500.0
2014-07-08 14:20:00,55.88,55.92,55.86,55.89,272600.0,41.6094,41.6392,41.5946,41.6169,272600.0
2014-07-08 14:30:00,55.89,55.91,55.8,55.82,391800.0,41.6169,41.6318,41.5499,41.5648,391800.0
2014-07-08 14:40:00,55.82,55.84,55.79,55.79,409000.0,41.5648,41.5797,41.5424,41.5424,409000.0
2014-07-08 14:50:00,55.8,55.82,55.75,55.75,398400.0,41.5499,41.5648,41.5126,41.5126,398400.0
2014-07-08 15:00:00,55.75,55.77,55.69,55.73,405400.0,41.5126,41.5275,41.468,41.4978,405400.0
2014-07-08 15:10:00,55.73,55.76,55.71,55.75,646800.0,41.4978,41.5201,41.4829,41.5126,646800.0
2014-07-08 15:20:00,55.75,55.79,55.74,55.75,363000.0,41.5126,41.5424,41.5052,41.5126,363000.0
2014-07-08 15:30:00,55.76,55.76,55.63,55.65,578700.0,41.5201,41.5201,41.4233,41.4382,578700.0
2014-07-08 15:40:00,55.66,55.74,55.65,55.73,837300.0,41.4456,41.5052,41.4382,41.4978,837300.0
2014-07-08 15:50:00,55.72,55.81,55.7,55.78,1347900.0,41.4903,41.5573,41.4754,41.535,1347900.0
2014-07-09 09:30:00,55.88,56.07,55.84,55.95,623700.0,41.6094,41.7509,41.5797,41.6616,623700.0
2014-07-09 09:40:00,55.96,55.98,55.72,55.75,434100.0,41.669,41.6839,41.4903,41.5126,434100.0
2014-07-09 09:50:00,55.75,55.77,55.61,55.77,408000.0,41.5126,41.5275,41.4084,41.5275,408000.0
2014-07-09 10:00:00,55.78,55.88,55.7,55.86,366400.0,41.535,41.6094,41.4754,41.5946,366400.0
2014-07-09 10:10:00,55.86,55.94,55.78,55.91,278600.0,41.5946,41.6541,41.535,41.6318,278600.0
2014-07-09 10:20:00,55.92,56.05,55.88,56.03,367400.0,41.6392,41.736,41.6094,41.7211,367400.0
2014-07-09 10:30:00,56.03,56.08,55.96,56.05,246400.0,41.7211,41.7584,41.669,41.736,246400.0
2014-07-09 10:40:00,56.05,56.08,55.97,55.97,160200.0,41.736,41.7584,41.6765,41.6765,160200.0
2014-07-09 10:50:00,55.97,56.0,55.93,56.0,173500.0,41.6765,41.6988,41.6467,41.6988,173500.0
2014-07-09 11:00:00,55.99,56.03,55.94,55.94,169300.0,41.6914,41.7211,41.6541,41.6541,169300.0
2014-07-09 11:10:00,55.94,55.96,55.87,55.94,170800.0,41.6541,41.669,41.602,41.6541,170800.0
2014-07-09 11:20:00,55.93,55.98,55.91,55.93,121100.0,41.6467,41.6839,41.6318,41.6467,121100.0
2014-07-09 11:30:00,55.93,55.95,55.83,55.85,214300.0,41.6467,41.6616,41.5722,41.5871,214300.0
2014-07-09 11:40:00,55.85,55.88,55.78,55.8,133900.0,41.5871,41.6094,41.535,41.5499,133900.0
2014-07-09 11:50:00,55.8,55.81,55.77,55.8,100400.0,41.5499,41.5573,41.5275,41.5499,100400.0
2014-07-09 12:00:00,55.8,55.89,55.79,55.88,105900.0,41.5499,41.6169,41.5424,41.6094,105900.0
2014-07-09 12:10:00,55.87,55.88,55.81,55.82,124200.0,41.602,41.6094,41.5573,41.5648,124200.0
2014-07-09 12:20:00,55.83,55.87,55.81,55.85,98100.0,41.5722,41.602,41.5573,41.5871,98100.0
2014-07-09 12:30:00,55.85,55.88,55.82,55.85,98700.0,41.5871,41.6094,41.5648,41.5871,98700.0
2014-07-09 12:40:00,55.84,55.88,55.83,55.85,122100.0,41.5797,41.6094,41.5722,41.5871,122100.0
2014-07-09 12:50:00,55.84,55.89,55.84,55.89,78900.0,41.5797,41.6169,41.5797,41.6169,78900.0
2014-07-09 13:00:00,55.89,55.93,55.85,55.9,97600.0,41.6169,41.6467,41.5871,41.6243,97600.0
2014-07-09 13:10:00,55.9,55.98,55.9,55.96,84200.0,41.6243,41.6839,41.6243,41.669,84200.0
2014-07-09 13:20:00,55.95,55.96,55.93,55.95,88500.0,41.6616,41.669,41.6467,41.6616,88500.0
2014-07-09 13:30:00,55.95,56.02,55.94,56.01,82700.0,41.6616,41.7137,41.6541,41.7062,82700.0
2014-07-09 13:40:00,56.02,56.02,55.98,55.99,114800.0,41.7137,41.7137,41.6839,41.6914,114800.0
2014-07-09 13:50:00,55.98,55.99,55.9,55.91,94400.0,41.6839,41.6914,41.6243,41.6318,94400.0
2014-07-09 14:00:00,55.91,55.95,55.79,55.85,308300.0,41.6318,41.6616,41.5424,41.5871,308300.0
2014-07-09 14:10:00,55.84,55.99,55.8,55.96,260000.0,41.5797,41.6914,41.5499,41.669,260000.0
2014-07-09 14:20:00,55.97,56.07,55.95,56.01,221700.0,41.6765,41.7509,41.6616,41.7062,221700.0
2014-07-09 14:30:00,56.01,56.05,55.99,56.03,198200.0,41.7062,41.736,41.6914,41.7211,198200.0
2014-07-09 14:40:00,56.03,56.05,56.0,56.03,229700.0,41.7211,41.736,41.6988,41.7211,229700.0
2014-07-09 14:50:00,56.03,56.07,56.0,56.0,144000.0,41.7211,41.7509,41.6988,41.6988,144000.0
2014-07-09 15:00:00,56.01,56.08,55.99,56.08,256000.0,41.7062,41.7584,41.6914,41.7584,256000.0
2014-07-09 15:10:00,56.08,56.11,56.05,56.07,326700.0,41.7584,41.7807,41.736,41.7509,326700.0
2014-07-09 15:20:00,56.07,56.08,56.01,56.06,234000.0,41.7509,41.7584,41.7062,41.7435,234000.0
2014-07-09 15:30:00,56.05,56.1,56.01,56.09,324900.0,41.736,41.7733,41.7062,41.7658,324900.0
2014-07-09 15:40:00,56.09,56.12,55.99,55.99,459200.0,41.7658,41.7882,41.6914,41.6914,459200.0
2014-07-09 15:50:00,56.0,56.03,55.96,56.03,757700.0,41.6988,41.7211,41.669,41.7211,757700.0
2014-07-10 09:30:00,55.06,55.43,54.96,55.42,1477200.0,40.9989,41.2744,40.9244,41.2669,1477200.0
2014-07-10 09:40:00,55.41,55.49,55.23,55.25,644800.0,41.2595,41.319,41.1254,41.1403,644800.0
2014-07-10 09:50:00,55.25,55.45,55.25,55.36,577000.0,41.1403,41.2893,41.1403,41.2222,577000.0
2014-07-10 10:00:00,55.37,55.48,55.3,55.44,558400.0,41.2297,41.3116,41.1776,41.2818,558400.0
2014-07-10 10:10:00,55.43,55.48,55.35,55.36,382700.0,41.2744,41.3116,41.2148,41.2222,382700.0
2014-07-10 10:20:00,55.36,55.48,55.35,55.42,313700.0,41.2222,41.3116,41.2148,41.2669,313700.0
2014-07-10 10:30:00,55.42,55.46,55.38,55.38,278900.0,41.2669,41.2967,41.2371,41.2371,278900.0
2014-07-10 10:40:00,55.39,55.55,55.35,55.54,339900.0,41.2446,41.3637,41.2148,41.3563,339900.0
2014-07-10 10:50:00,55.53,55.61,55.5,55.55,266900.0,41.3488,41.4084,41.3265,41.3637,266900.0
2014-07-10 11:00:00,55.55,55.6,55.49,55.5,293900.0,41.3637,41.401,41.319,41.3265,293900.0
2014-07-10 11:10:00,55.5,55.53,55.41,55.43,288600.0,41.3265,41.3488,41.2595,41.2744,288600.0
2014-07-10 11:20:00,55.43,55.45,55.35,55.41,235000.0,41.2744,41.2893,41.2148,41.2595,235000.0
2014-07-10 11:30:00,55.4,55.42,55.35,55.42,161500.0,41.252,41.2669,41.2148,41.2669,161500.0
2014-07-10 11:40:00,55.41,55.41,55.35,55.38,201800.0,41.2595,41.2595,41.2148,41.2371,201800.0
2014-07-10 11:50:00,55.38,55.47,55.35,55.47,136700.0,41.2371,41.3041,41.2148,41.3041,136700.0
2014-07-10 12:00:00,55.46,55.53,55.41,55.49,185200.0,41.2967,41.3488,41.2595,41.319,185200.0
2014-07-10 12:10:00,55.49,55.59,55.48,55.58,158400.0,41.319,41.3935,41.3116,41.3861,158400.0
2014-07-10 12:20:00,55.59,55.64,55.56,55.61,160200.0,41.3935,41.4307,41.3712,41.4084,160200.0
2014-07-10 12:30:00,55.62,55.66,55.58,55.6,161000.0,41.4158,41.4456,41.3861,41.401,161000.0
2014-07-10 12:40:00,55.61,55.62,55.55,55.56,99900.0,41.4084,41.4158,41.3637,41.3712,99900.0
2014-07-10 12:50:00,55.57,55.58,55.53,55.55,128900.0,41.3786,41.3861,41.3488,41.3637,128900.0
2014-07-10 13:00:00,55.55,55.6,55.53,55.56,109600.0,41.3637,41.401,41.3488,41.3712,109600.0
2014-07-10 13:10:00,55.56,55.6,55.55,55.58,139900.0,41.3712,41.401,41.3637,41.3861,139900.0
2014-07-10 13:20:00,55.58,55.72,55.56,55.69,217800.0,41.3861,41.4903,41.3712,41.468,217800.0
2014-07-10 13:30:00,55.69,55.79,55.68,55.78,154500.0,41.468,41.5424,41.4605,41.535,154500.0
2014-07-10 13:40:00,55.79,55.81,55.74,55.75,192000.0,41.5424,41.5573,41.5052,41.5126,192000.0
2014-07-10 13:50:00,55.75,55.76,55.63,55.63,158600.0,41.5126,41.5201,41.4233,41.4233,158600.0
2014-07-10 14:00:00,55.63,55.7,55.63,55.66,203200.0,41.4233,41.4754,41.4233,41.4456,203200.0
2014-07-10 14:10:00,55.66,55.68,55.62,55.64,179800.0,41.4456,41.4605,41.4158,41.4307,179800.0
2014-07-10 14:20:00,55.63,55.72,55.62,55.71,112300.0,41.4233,41.4903,41.4158,41.4829,112300.0
2014-07-10 14:30:00,55.72,55.74,55.64,55.66,152800.0,41.4903,41.5052,41.4307,41.4456,152800.0
2014-07-10 14:40:00,55.66,55.67,55.59,55.6,137300.0,41.4456,41.4531,41.3935,41.401,137300.0
2014-07-10 14:50:00,55.6,55.66,55.59,55.6,153400.0,41.401,41.4456,41.3935,41.401,153400.0
2014-07-10 15:00:00,55.6,55.6,55.49,55.54,276400.0,41.401,41.401,41.319,41.3563,276400.0
2014-07-10 15:10:00,55.54,55.55,55.51,55.54,143400.0,41.3563,41.3637,41.3339,41.3563,143400.0
2014-07-10 15:20:00,55.53,55.62,55.49,55.6,211200.0,41.3488,41.4158,41.319,41.401,211200.0
2014-07-10 15:30:00,55.6,55.64,55.57,55.59,279700.0,41.401,41.4307,41.3786,41.3935,279700.0
2014-07-10 15:40:00,55.6,55.63,55.56,55.57,359900.0,41.401,41.4233,41.3712,41.3786,359900.0
2014-07-10 15:50:00,55.56,55.59,55.54,55.57,631400.0,41.3712,41.3935,41.3563,41.3786,631400.0
2014-07-11 09:30:00,55.29,55.46,55.19,55.36,663900.0,41.1701,41.2967,41.0957,41.2222,663900.0
2014-07-11 09:40:00,55.37,55.39,55.22,55.26,411300.0,41.2297,41.2446,41.118,41.1478,411300.0
2014-07-11 09:50:00,55.27,55.36,55.24,55.32,332300.0,41.1552,41.2222,41.1329,41.1925,332300.0
2014-07-11 10:00:00,55.32,55.36,55.26,55.36,379600.0,41.1925,41.2222,41.1478,41.2222,379600.0
2014-07-11 10:10:00,55.37,55.81,55.35,55.81,644900.0,41.2297,41.5573,41.2148,41.5573,644900.0
2014-07-11 10:20:00,55.8,55.83,55.71,55.74,320300.0,41.5499,41.5722,41.4829,41.5052,320300.0
2014-07-11 10:30:00,55.73,55.76,55.63,55.72,444200.0,41.4978,41.5201,41.4233,41.4903,444200.0
2014-07-11 10:40:00,55.72,55.78,55.61,55.71,296300.0,41.4903,41.535,41.4084,41.4829,296300.0
2014-07-11 10:50:00,55.72,55.79,55.66,55.67,164700.0,41.4903,41.5424,41.4456,41.4531,164700.0
2014-07-11 11:00:00,55.68,55.73,55.65,55.71,209400.0,41.4605,41.4978,41.4382,41.4829,209400.0
2014-07-11 11:10:00,55.71,55.73,55.62,55.64,152900.0,41.4829,41.4978,41.4158,41.4307,152900.0
2014-07-11 11:20:00,55.63,55.66,55.61,55.64,132800.0,41.4233,41.4456,41.4084,41.4307,132800.0
2014-07-11 11:30:00,55.65,55.77,55.65,55.72,137000.0,41.4382,41.5275,41.4382,41.4903,137000.0
2014-07-11 11:40:00,55.71,55.75,55.69,55.7,158700.0,41.4829,41.5126,41.468,41.4754,158700.0
2014-07-11 11:50:00,55.69,55.7,55.62,55.63,137700.0,41.468,41.4754,41.4158,41.4233,137700.0
2014-07-11 12:00:00,55.63,55.72,55.62,55.72,99500.0,41.4233,41.4903,41.4158,41.4903,99500.0
2014-07-11 12:10:00,55.72,55.75,55.64,55.64,157800.0,41.4903,41.5126,41.4307,41.4307,157800.0
2014-07-11 12:20:00,55.64,55.65,55.55,55.58,183900.0,41.4307,41.4382,41.3637,41.3861,183900.0
2014-07-11 12:30:00,55.57,55.64,55.54,55.62,197900.0,41.3786,41.4307,41.3563,41.4158,197900.0
2014-07-11 12:40:00,55.61,55.62,55.58,55.59,121200.0,41.4084,41.4158,41.3861,41.3935,121200.0
2014-07-11 12:50:00,55.59,55.72,55.59,55.72,139100.0,41.3935,41.4903,41.3935,41.4903,139100.0
2014-07-11 13:00:00,55.72,55.8,55.71,55.76,188400.0,41.4903,41.5499,41.4829,41.5201,188400.0
2014-07-11 13:10:00,55.76,55.79,55.73,55.79,128300.0,41.5201,41.5424,41.4978,41.5424,128300.0
2014-07-11 13:20:00,55.79,55.8,55.73,55.75,129600.0,41.5424,41.5499,41.4978,41.5126,129600.0
2014-07-11 13:30:00,55.75,55.76,55.69,55.74,134900.0,41.5126,41.5201,41.468,41.5052,134900.0
2014-07-11 13:40:00,55.74,55.79,55.73,55.75,135400.0,41.5052,41.5424,41.4978,41.5126,135400.0
2014-07-11 13:50:00,55.76,55.78,55.75,55.77,110100.0,41.5201,41.535,41.5126,41.5275,110100.0
2014-07-11 14:00:00,55.76,55.84,55.76,55.83,83900.0,41.5201,41.5797,41.5201,41.5722,83900.0
2014-07-11 14:10:00,55.84,55.88,55.83,55.88,157300.0,41.5797,41.6094,41.5722,41.6094,157300.0
2014-07-11 14:20:00,55.87,55.91,55.87,55.87,237300.0,41.602,41.6318,41.602,41.602,237300.0
2014-07-11 14:30:00,55.88,55.9,55.84,55.85,177900.0,41.6094,41.6243,41.5797,41.5871,177900.0
2014-07-11 14:40:00,55.86,55.86,55.81,55.81,121800.0,41.5946,41.5946,41.5573,41.5573,121800.0
2014-07-11 14:50:00,55.82,55.82,55.77,55.77,169400.0,41.5648,41.5648,41.5275,41.5275,169400.0
2014-07-11 15:00:00,55.77,55.79,55.75,55.79,132400.0,41.5275,41.5424,41.5126,41.5424,132400.0
2014-07-11 15:10:00,55.79,55.8,55.76,55.79,151300.0,41.5424,41.5499,41.5201,41.5424,151300.0
2014-07-11 15:20:00,55.79,55.83,55.77,55.82,167200.0,41.5424,41.5722,41.5275,41.5648,167200.0
2014-07-11 15:30:00,55.83,55.85,55.8,55.84,157500.0,41.5722,41.5871,41.5499,41.5797,157500.0
2014-07-11 15:40:00,55.85,55.85,55.78,55.78,302900.0,41.5871,41.5871,41.535,41.535,302900.0
2014-07-11 15:50:00,55.79,55.81,55.76,55.79,517500.0,41.5424,41.5573,41.5201,41.5424,517500.0
2014-07-14 09:30:00,56.53,56.84,56.47,56.57,1087000.0,42.0934,42.3243,42.0488,42.1232,1087000.0
2014-07-14 09:40:00,56.58,56.73,56.56,56.57,752600.0,42.1307,42.2424,42.1158,42.1232,752600.0
2014-07-14 09:50:00,56.57,56.61,56.53,56.56,544700.0,42.1232,42.153,42.0934,42.1158,544700.0
2014-07-14 10:00:00,56.57,56.63,56.52,56.54,285400.0,42.1232,42.1679,42.086,42.1009,285400.0
2014-07-14 10:10:00,56.53,56.6,56.45,56.45,256100.0,42.0934,42.1456,42.0339,42.0339,256100.0
2014-07-14 10:20:00,56.44,56.48,56.38,56.42,366100.0,42.0264,42.0562,41.9818,42.0115,366100.0
2014-07-14 10:30:00,56.43,56.61,56.43,56.61,373500.0,42.019,42.153,42.019,42.153,373500.0
2014-07-14 10:40:00,56.61,56.61,56.5,56.58,218600.0,42.153,42.153,42.0711,42.1307,218600.0
2014-07-14 10:50:00,56.59,56.6,56.52,56.52,238100.0,42.1381,42.1456,42.086,42.086,238100.0
2014-07-14 11:00:00,56.52,56.57,56.52,56.57,183100.0,42.086,42.1232,42.086,42.1232,183100.0
2014-07-14 11:10:00,56.56,56.59,56.5,56.5,189900.0,42.1158,42.1381,42.0711,42.0711,189900.0
2014-07-14 11:20:00,56.5,56.62,56.5,56.58,174600.0,42.0711,42.1605,42.0711,42.1307,174600.0
2014-07-14 11:30:00,56.58,56.6,56.54,56.57,220200.0,42.1307,42.1456,42.1009,42.1232,220200.0
2014-07-14 11:40:00,56.57,56.65,56.56,56.62,224500.0,42.1232,42.1828,42.1158,42.1605,224500.0
2014-07-14 11:50:00,56.62,56.63,56.57,56.59,142100.0,42.1605,42.1679,42.1232,42.1381,142100.0
2014-07-14 12:00:00,56.59,56.61,56.55,56.58,108300.0,42.1381,42.153,42.1083,42.1307,108300.0
2014-07-14 12:10:00,56.58,56.58,56.5,56.5,92700.0,42.1307,42.1307,42.0711,42.0711,92700.0
2014-07-14 12:20:00,56.5,56.56,56.47,56.55,129600.0,42.0711,42.1158,42.0488,42.1083,129600.0
2014-07-14 12:30:00,56.54,56.58,56.53,56.54,118800.0,42.1009,42.1307,42.0934,42.1009,118800.0
2014-07-14 12:40:00,56.53,56.58,56.51,56.51,136100.0,42.0934,42.1307,42.0786,42.0786,136100.0
2014-07-14 12:50:00,56.51,56.52,56.46,56.48,160300.0,42.0786,42.086,42.0413,42.0562,160300.0
2014-07-14 13:00:00,56.48,56.5,56.45,56.47,147900.0,42.0562,42.0711,42.0339,42.0488,147900.0
2014-07-14 13:10:00,56.47,56.49,56.43,56.43,213200.0,42.0488,42.0637,42.019,42.019,213200.0
2014-07-14 13:20:00,56.43,56.46,56.42,56.44,123300.0,42.019,42.0413,42.0115,42.0264,123300.0
2014-07-14 13:30:00,56.43,56.46,56.43,56.45,154800.0,42.019,42.0413,42.019,42.0339,154800.0
2014-07-14 13:40:00,56.44,56.47,56.43,56.46,150400.0,42.0264,42.0488,42.019,42.0413,150400.0
2014-07-14 13:50:00,56.46,56.52,56.46,56.48,160900.0,42.0413,42.086,42.0413,42.0562,160900.0
2014-07-14 14:00:00,56.48,56.53,56.47,56.49,151700.0,42.0562,42.0934,42.0488,42.0637,151700.0
2014-07-14 14:10:00,56.49,56.5,56.44,56.47,172400.0,42.0637,42.0711,42.0264,42.0488,172400.0
2014-07-14 14:20:00,56.47,56.51,56.44,56.46,226500.0,42.0488,42.0786,42.0264,42.0413,226500.0
2014-07-14 14:30:00,56.45,56.48,56.45,56.47,122500.0,42.0339,42.0562,42.0339,42.0488,122500.0
2014-07-14 14:40:00,56.47,56.51,56.46,56.49,142600.0,42.0488,42.0786,42.0413,42.0637,142600.0
2014-07-14 14:50:00,56.49,56.51,56.47,56.48,267900.0,42.0637,42.0786,42.0488,42.0562,267900.0
2014-07-14 15:00:00,56.48,56.5,56.46,56.48,299300.0,42.0562,42.0711,42.0413,42.0562,299300.0
2014-07-14 15:10:00,56.47,56.51,56.4,56.41,428000.0,42.0488,42.0786,41.9966,42.0041,428000.0
2014-07-14 15:20:00,56.4,56.41,56.33,56.34,329300.0,41.9966,42.0041,41.9445,41.952,329300.0
2014-07-14 15:30:00,56.34,56.39,56.32,56.36,552400.0,41.952,41.9892,41.9371,41.9669,552400.0
2014-07-14 15:40:00,56.35,56.36,56.28,56.33,730700.0,41.9594,41.9669,41.9073,41.9445,730700.0
2014-07-14 15:50:00,56.33,56.33,56.2,56.27,1620700.0,41.9445,41.9445,41.8477,41.8998,1620700.0
2014-07-15 09:30:00,57.96,58.54,57.76,58.21,4119900.0,43.1583,43.5901,43.0093,43.3444,4119900.0
2014-07-15 09:40:00,58.2,58.42,57.96,58.42,1901500.0,43.337,43.5008,43.1583,43.5008,1901500.0
2014-07-15 09:50:00,58.42,58.43,58.14,58.24,1722000.0,43.5008,43.5082,43.2923,43.3668,1722000.0
2014-07-15 10:00:00,58.24,58.49,58.24,58.49,1306400.0,43.3668,43.5529,43.3668,43.5529,1306400.0
2014-07-15 10:10:00,58.48,58.55,58.38,58.54,2064500.0,43.5455,43.5976,43.471,43.5901,2064500.0
2014-07-15 10:20:00,58.54,58.58,58.43,58.54,1120100.0,43.5901,43.6199,43.5082,43.5901,1120100.0
2014-07-15 10:30:00,58.54,58.69,58.53,58.65,1728300.0,43.5901,43.7018,43.5827,43.672,1728300.0
2014-07-15 10:40:00,58.64,58.69,58.31,58.38,1690700.0,43.6646,43.7018,43.4189,43.471,1690700.0
2014-07-15 10:50:00,58.37,58.52,58.25,58.46,892100.0,43.4636,43.5752,43.3742,43.5306,892100.0
2014-07-15 11:00:00,58.45,58.49,58.37,58.48,389200.0,43.5231,43.5529,43.4636,43.5455,389200.0
2014-07-15 11:10:00,58.48,58.59,58.47,58.54,440700.0,43.5455,43.6274,43.538,43.5901,440700.0
2014-07-15 11:20:00,58.53,58.56,58.5,58.54,396800.0,43.5827,43.605,43.5604,43.5901,396800.0
2014-07-15 11:30:00,58.54,58.54,58.4,58.41,785200.0,43.5901,43.5901,43.4859,43.4933,785200.0
2014-07-15 11:40:00,58.41,58.46,58.32,58.37,312100.0,43.4933,43.5306,43.4263,43.4636,312100.0
2014-07-15 11:50:00,58.38,58.43,58.31,58.38,843900.0,43.471,43.5082,43.4189,43.471,843900.0
2014-07-15 12:00:00,58.37,58.4,58.28,58.35,629800.0,43.4636,43.4859,43.3965,43.4487,629800.0
2014-07-15 12:10:00,58.35,58.44,58.34,58.4,479800.0,43.4487,43.5157,43.4412,43.4859,479800.0
2014-07-15 12:20:00,58.4,58.46,58.38,58.43,311800.0,43.4859,43.5306,43.471,43.5082,311800.0
2014-07-15 12:30:00,58.43,58.46,58.41,58.42,274600.0,43.5082,43.5306,43.4933,43.5008,274600.0
2014-07-15 12:40:00,58.42,58.46,58.4,58.43,214000.0,43.5008,43.5306,43.4859,43.5082,214000.0
2014-07-15 12:50:00,58.43,58.47,58.4,58.42,266400.0,43.5082,43.538,43.4859,43.5008,266400.0
2014-07-15 13:00:00,58.41,58.45,58.37,58.44,317600.0,43.4933,43.5231,43.4636,43.5157,317600.0
2014-07-15 13:10:00,58.44,58.58,58.43,58.54,455200.0,43.5157,43.6199,43.5082,43.5901,455200.0
2014-07-15 13:20:00,58.54,58.54,58.45,58.5,251500.0,43.5901,43.5901,43.5231,43.5604,251500.0
2014-07-15 13:30:00,58.51,58.54,58.43,58.46,257800.0,43.5678,43.5901,43.5082,43.5306,257800.0
2014-07-15 13:40:00,58.46,58.5,58.44,58.47,173000.0,43.5306,43.5604,43.5157,43.538,173000.0
2014-07-15 13:50:00,58.47,58.49,58.4,58.41,280400.0,43.538,43.5529,43.4859,43.4933,280400.0
2014-07-15 14:00:00,58.41,58.5,58.38,58.48,420900.0,43.4933,43.5604,43.471,43.5455,420900.0
2014-07-15 14:10:00,58.47,58.53,58.47,58.53,386500.0,43.538,43.5827,43.538,43.5827,386500.0
2014-07-15 14:20:00,58.52,58.59,58.5,58.52,451300.0,43.5752,43.6274,43.5604,43.5752,451300.0
2014-07-15 14:30:00,58.52,58.53,58.41,58.44,366700.0,43.5752,43.5827,43.4933,43.5157,366700.0
2014-07-15 14:40:00,58.44,58.47,58.42,58.43,219600.0,43.5157,43.538,43.5008,43.5082,219600.0
2014-07-15 14:50:00,58.43,58.49,58.41,58.47,281200.0,43.5082,43.5529,43.4933,43.538,281200.0
2014-07-15 15:00:00,58.47,58.48,58.39,58.4,275200.0,43.538,43.5455,43.4784,43.4859,275200.0
2014-07-15 15:10:00,58.4,58.46,58.39,58.43,339300.0,43.4859,43.5306,43.4784,43.5082,339300.0
2014-07-15 15:20:00,58.43,58.44,58.34,58.34,437000.0,43.5082,43.5157,43.4412,43.4412,437000.0
2014-07-15 15:30:00,58.33,58.39,58.31,58.38,690800.0,43.4338,43.4784,43.4189,43.471,690800.0
2014-07-15 15:40:00,58.38,58.38,58.24,58.27,1002300.0,43.471,43.471,43.3668,43.3891,1002300.0
2014-07-15 15:50:00,58.27,58.39,58.23,58.34,1736200.0,43.3891,43.4784,43.3593,43.4412,1736200.0
2014-07-16 09:30:00,58.51,58.68,58.37,58.68,1184500.0,43.5678,43.6944,43.4636,43.6944,1184500.0
2014-07-16 09:40:00,58.67,58.68,58.38,58.49,771200.0,43.6869,43.6944,43.471,43.5529,771200.0
2014-07-16 09:50:00,58.49,58.62,58.31,58.61,551600.0,43.5529,43.6497,43.4189,43.6423,551600.0
2014-07-16 10:00:00,58.62,58.98,58.58,58.95,1081300.0,43.6497,43.9178,43.6199,43.8954,1081300.0
2014-07-16 10:10:00,58.95,58.97,58.78,58.92,553300.0,43.8954,43.9103,43.7688,43.8731,553300.0
2014-07-16 10:20:00,58.92,58.94,58.8,58.84,446700.0,43.8731,43.888,43.7837,43.8135,446700.0
2014-07-16 10:30:00,58.85,58.86,58.75,58.76,365600.0,43.821,43.8284,43.7465,43.754,365600.0
2014-07-16 10:40:00,58.76,58.81,58.64,58.64,455800.0,43.754,43.7912,43.6646,43.6646,455800.0
2014-07-16 10:50:00,58.65,58.76,58.57,58.75,487300.0,43.672,43.754,43.6125,43.7465,487300.0
2014-07-16 11:00:00,58.75,58.85,58.73,58.76,293800.0,43.7465,43.821,43.7316,43.754,293800.0
2014-07-16 11:10:00,58.75,58.9,58.75,58.87,383100.0,43.7465,43.8582,43.7465,43.8359,383100.0
2014-07-16 11:20:00,58.88,58.88,58.75,58.87,324200.0,43.8433,43.8433,43.7465,43.8359,324200.0
2014-07-16 11:30:00,58.88,58.89,58.75,58.75,251900.0,43.8433,43.8508,43.7465,43.7465,251900.0
2014-07-16 11:40:00,58.75,58.84,58.75,58.82,313500.0,43.7465,43.8135,43.7465,43.7986,313500.0
2014-07-16 11:50:00,58.82,58.93,58.8,58.92,333300.0,43.7986,43.8805,43.7837,43.8731,333300.0
2014-07-16 12:00:00,58.92,58.92,58.84,58.86,225600.0,43.8731,43.8731,43.8135,43.8284,225600.0
2014-07-16 12:10:00,58.86,58.89,58.84,58.85,235800.0,43.8284,43.8508,43.8135,43.821,235800.0
2014-07-16 12:20:00,58.84,58.87,58.81,58.83,244300.0,43.8135,43.8359,43.7912,43.8061,244300.0
2014-07-16 12:30:00,58.83,58.86,58.77,58.78,325400.0,43.8061,43.8284,43.7614,43.7688,325400.0
2014-07-16 12:40:00,58.79,58.8,58.75,58.79,227000.0,43.7763,43.7837,43.7465,43.7763,227000.0
2014-07-16 12:50:00,58.78,58.82,58.75,58.81,260100.0,43.7688,43.7986,43.7465,43.7912,260100.0
2014-07-16 13:00:00,58.8,58.94,58.8,58.93,475800.0,43.7837,43.888,43.7837,43.8805,475800.0
2014-07-16 13:10:00,58.93,58.96,58.92,58.94,174300.0,43.8805,43.9029,43.8731,43.888,174300.0
2014-07-16 13:20:00,58.94,58.94,58.88,58.93,199600.0,43.888,43.888,43.8433,43.8805,199600.0
2014-07-16 13:30:00,58.92,58.92,58.83,58.83,100700.0,43.8731,43.8731,43.8061,43.8061,100700.0
2014-07-16 13:40:00,58.84,58.96,58.83,58.92,227100.0,43.8135,43.9029,43.8061,43.8731,227100.0
2014-07-16 13:50:00,58.92,58.93,58.85,58.86,219000.0,43.8731,43.8805,43.821,43.8284,219000.0
2014-07-16 14:00:00,58.85,58.91,58.81,58.91,221200.0,43.821,43.8656,43.7912,43.8656,221200.0
2014-07-16 14:10:00,58.91,58.91,58.8,58.86,225300.0,43.8656,43.8656,43.7837,43.8284,225300.0
2014-07-16 14:20:00,58.86,58.86,58.83,58.85,231000.0,43.8284,43.8284,43.8061,43.821,231000.0
2014-07-16 14:30:00,58.85,58.87,58.73,58.73,289000.0,43.821,43.8359,43.7316,43.7316,289000.0
2014-07-16 14:40:00,58.74,58.78,58.7,58.7,224100.0,43.7391,43.7688,43.7093,43.7093,224100.0
2014-07-16 14:50:00,58.7,58.76,58.68,58.68,239300.0,43.7093,43.754,43.6944,43.6944,239300.0
2014-07-16 15:00:00,58.68,58.72,58.65,58.65,259000.0,43.6944,43.7242,43.672,43.672,259000.0
2014-07-16 15:10:00,58.65,58.68,58.63,58.65,321600.0,43.672,43.6944,43.6572,43.672,321600.0
2014-07-16 15:20:00,58.65,58.66,58.59,58.62,307000.0,43.672,43.6795,43.6274,43.6497,307000.0
2014-07-16 15:30:00,58.62,58.76,58.62,58.71,386900.0,43.6497,43.754,43.6497,43.7167,386900.0
2014-07-16 15:40:00,58.71,58.71,58.61,58.61,477300.0,43.7167,43.7167,43.6423,43.6423,477300.0
2014-07-16 15:50:00,58.61,58.73,58.61,58.7,1087800.0,43.6423,43.7316,43.6423,43.7093,1087800.0
2014-07-17 09:30:00,58.56,58.7,58.35,58.46,781100.0,43.605,43.7093,43.4487,43.5306,781100.0
2014-07-17 09:40:00,58.46,58.58,58.43,58.43,380400.0,43.5306,43.6199,43.5082,43.5082,380400.0
2014-07-17 09:50:00,58.43,58.58,58.4,58.55,306300.0,43.5082,43.6199,43.4859,43.5976,306300.0
2014-07-17 10:00:00,58.56,58.68,58.55,58.63,445600.0,43.605,43.6944,43.5976,43.6572,445600.0
2014-07-17 10:10:00,58.64,58.71,58.62,58.7,346800.0,43.6646,43.7167,43.6497,43.7093,346800.0
2014-07-17 10:20:00,58.71,58.82,58.7,58.82,414600.0,43.7167,43.7986,43.7093,43.7986,414600.0
2014-07-17 10:30:00,58.81,58.86,58.78,58.79,343900.0,43.7912,43.8284,43.7688,43.7763,343900.0
2014-07-17 10:40:00,58.78,58.84,58.75,58.78,205200.0,43.7688,43.8135,43.7465,43.7688,205200.0
2014-07-17 10:50:00,58.77,58.81,58.74,58.75,232800.0,43.7614,43.7912,43.7391,43.7465,232800.0
2014-07-17 11:00:00,58.75,58.79,58.72,58.72,185700.0,43.7465,43.7763,43.7242,43.7242,185700.0
2014-07-17 11:10:00,58.72,58.72,58.54,58.57,284300.0,43.7242,43.7242,43.5901,43.6125,284300.0
2014-07-17 11:20:00,58.57,58.64,58.48,58.49,335400.0,43.6125,43.6646,43.5455,43.5529,335400.0
2014-07-17 11:30:00,58.49,58.62,58.45,58.59,281400.0,43.5529,43.6497,43.5231,43.6274,281400.0
2014-07-17 11:40:00,58.59,58.65,58.56,58.61,247700.0,43.6274,43.672,43.605,43.6423,247700.0
2014-07-17 11:50:00,58.61,58.63,58.53,58.53,204800.0,43.6423,43.6572,43.5827,43.5827,204800.0
2014-07-17 12:00:00,58.53,58.53,58.39,58.48,301300.0,43.5827,43.5827,43.4784,43.5455,301300.0
2014-07-17 12:10:00,58.48,58.61,58.48,58.57,381200.0,43.5455,43.6423,43.5455,43.6125,381200.0
2014-07-17 12:20:00,58.56,58.57,58.32,58.33,750300.0,43.605,43.6125,43.4263,43.4338,750300.0
2014-07-17 12:30:00,58.34,58.43,58.32,58.41,202300.0,43.4412,43.5082,43.4263,43.4933,202300.0
2014-07-17 12:40:00,58.4,58.44,58.36,58.36,162400.0,43.4859,43.5157,43.4561,43.4561,162400.0
2014-07-17 12:50:00,58.37,58.39,58.33,58.37,159000.0,43.4636,43.4784,43.4338,43.4636,159000.0
2014-07-17 13:00:00,58.37,58.43,58.37,58.42,96000.0,43.4636,43.5082,43.4636,43.5008,96000.0
2014-07-17 13:10:00,58.42,58.5,58.42,58.42,157700.0,43.5008,43.5604,43.5008,43.5008,157700.0
2014-07-17 13:20:00,58.43,58.45,58.37,58.39,115200.0,43.5082,43.5231,43.4636,43.4784,115200.0
2014-07-17 13:30:00,58.39,58.41,58.25,58.27,216200.0,43.4784,43.4933,43.3742,43.3891,216200.0
2014-07-17 13:40:00,58.27,58.33,58.23,58.28,162300.0,43.3891,43.4338,43.3593,43.3965,162300.0
2014-07-17 13:50:00,58.29,58.33,58.26,58.32,186100.0,43.404,43.4338,43.3816,43.4263,186100.0
2014-07-17 14:00:00,58.31,58.31,58.19,58.2,227100.0,43.4189,43.4189,43.3295,43.337,227100.0
2014-07-17 14:10:00,58.2,58.24,58.17,58.21,264400.0,43.337,43.3668,43.3146,43.3444,264400.0
2014-07-17 14:20:00,58.21,58.23,58.15,58.2,197500.0,43.3444,43.3593,43.2997,43.337,197500.0
2014-07-17 14:30:00,58.2,58.25,58.18,58.21,237700.0,43.337,43.3742,43.3221,43.3444,237700.0
2014-07-17 14:40:00,58.21,58.24,58.12,58.13,177100.0,43.3444,43.3668,43.2774,43.2848,177100.0
2014-07-17 14:50:00,58.13,58.25,58.12,58.23,170000.0,43.2848,43.3742,43.2774,43.3593,170000.0
2014-07-17 15:00:00,58.22,58.24,58.16,58.18,279200.0,43.3519,43.3668,43.3072,43.3221,279200.0
2014-07-17 15:10:00,58.17,58.23,57.98,57.99,439300.0,43.3146,43.3593,43.1731,43.1806,439300.0
2014-07-17 15:20:00,57.99,58.07,57.98,58.0,431100.0,43.1806,43.2402,43.1731,43.188,431100.0
2014-07-17 15:30:00,58.0,58.02,57.89,57.91,719900.0,43.188,43.2029,43.1061,43.121,719900.0
2014-07-17 15:40:00,57.92,57.95,57.76,57.95,907300.0,43.1285,43.1508,43.0093,43.1508,907300.0
2014-07-17 15:50:00,57.95,57.95,57.84,57.87,1605700.0,43.1508,43.1508,43.0689,43.0912,1605700.0
2014-07-18 09:30:00,58.33,58.37,58.0,58.24,1922800.0,43.4338,43.4636,43.188,43.3668,1922800.0
2014-07-18 09:40:00,58.23,58.25,58.07,58.07,337600.0,43.3593,43.3742,43.2402,43.2402,337600.0
2014-07-18 09:50:00,58.07,58.13,58.02,58.1,319200.0,43.2402,43.2848,43.2029,43.2625,319200.0
2014-07-18 10:00:00,58.09,58.11,57.93,57.98,368800.0,43.2551,43.27,43.1359,43.1731,368800.0
2014-07-18 10:10:00,57.98,58.02,57.9,57.96,326700.0,43.1731,43.2029,43.1136,43.1583,326700.0
2014-07-18 10:20:00,57.96,58.05,57.95,58.0,384400.0,43.1583,43.2253,43.1508,43.188,384400.0
2014-07-18 10:30:00,58.0,58.09,58.0,58.08,313800.0,43.188,43.2551,43.188,43.2476,313800.0
2014-07-18 10:40:00,58.09,58.09,57.98,58.09,472000.0,43.2551,43.2551,43.1731,43.2551,472000.0
2014-07-18 10:50:00,58.09,58.28,58.08,58.22,251600.0,43.2551,43.3965,43.2476,43.3519,251600.0
2014-07-18 11:00:00,58.23,58.25,58.16,58.17,222900.0,43.3593,43.3742,43.3072,43.3146,222900.0
2014-07-18 11:10:00,58.16,58.28,58.15,58.28,229600.0,43.3072,43.3965,43.2997,43.3965,229600.0
2014-07-18 11:20:00,58.28,58.3,58.19,58.22,184200.0,43.3965,43.4114,43.3295,43.3519,184200.0
2014-07-18 11:30:00,58.22,58.35,58.19,58.31,279800.0,43.3519,43.4487,43.3295,43.4189,279800.0
2014-07-18 11:40:00,58.31,58.37,58.28,58.36,184300.0,43.4189,43.4636,43.3965,43.4561,184300.0
2014-07-18 11:50:00,58.36,58.37,58.31,58.34,240100.0,43.4561,43.4636,43.4189,43.4412,240100.0
2014-07-18 12:00:00,58.34,58.38,58.34,58.37,229900.0,43.4412,43.471,43.4412,43.4636,229900.0
2014-07-18 12:10:00,58.37,58.41,58.37,58.39,128800.0,43.4636,43.4933,43.4636,43.4784,128800.0
2014-07-18 12:20:00,58.39,58.48,58.38,58.44,252100.0,43.4784,43.5455,43.471,43.5157,252100.0
2014-07-18 12:30:00,58.44,58.45,58.39,58.41,143700.0,43.5157,43.5231,43.4784,43.4933,143700.0
2014-07-18 12:40:00,58.41,58.42,58.34,58.34,165800.0,43.4933,43.5008,43.4412,43.4412,165800.0
2014-07-18 12:50:00,58.35,58.35,58.29,58.34,152800.0,43.4487,43.4487,43.404,43.4412,152800.0
2014-07-18 13:00:00,58.34,58.35,58.23,58.24,139700.0,43.4412,43.4487,43.3593,43.3668,139700.0
2014-07-18 13:10:00,58.25,58.25,58.18,58.23,142900.0,43.3742,43.3742,43.3221,43.3593,142900.0
2014-07-18 13:20:00,58.23,58.27,58.17,58.17,127900.0,43.3593,43.3891,43.3146,43.3146,127900.0
2014-07-18 13:30:00,58.17,58.23,58.12,58.22,201400.0,43.3146,43.3593,43.2774,43.3519,201400.0
2014-07-18 13:40:00,58.22,58.27,58.21,58.23,152600.0,43.3519,43.3891,43.3444,43.3593,152600.0
2014-07-18 13:50:00,58.23,58.33,58.23,58.28,181500.0,43.3593,43.4338,43.3593,43.3965,181500.0
2014-07-18 14:00:00,58.28,58.29,58.23,58.25,142400.0,43.3965,43.404,43.3593,43.3742,142400.0
2014-07-18 14:10:00,58.24,58.31,58.24,58.31,193100.0,43.3668,43.4189,43.3668,43.4189,193100.0
2014-07-18 14:20:00,58.3,58.39,58.28,58.34,174700.0,43.4114,43.4784,43.3965,43.4412,174700.0
2014-07-18 14:30:00,58.34,58.35,58.31,58.34,143700.0,43.4412,43.4487,43.4189,43.4412,143700.0
2014-07-18 14:40:00,58.34,58.35,58.28,58.29,121800.0,43.4412,43.4487,43.3965,43.404,121800.0
2014-07-18 14:50:00,58.29,58.34,58.29,58.3,147700.0,43.404,43.4412,43.404,43.4114,147700.0
2014-07-18 15:00:00,58.29,58.38,58.27,58.38,237000.0,43.404,43.471,43.3891,43.471,237000.0
2014-07-18 15:10:00,58.38,58.39,58.33,58.37,163300.0,43.471,43.4784,43.4338,43.4636,163300.0
2014-07-18 15:20:00,58.37,58.41,58.32,58.33,225900.0,43.4636,43.4933,43.4263,43.4338,225900.0
2014-07-18 15:30:00,58.33,58.34,58.24,58.24,276200.0,43.4338,43.4412,43.3668,43.3668,276200.0
2014-07-18 15:40:00,58.24,58.27,58.21,58.22,450900.0,43.3668,43.3891,43.3444,43.3519,450900.0
2014-07-18 15:50:00,58.22,58.23,58.19,58.22,803100.0,43.3519,43.3593,43.3295,43.3519,803100.0
2014-07-21 09:30:00,58.12,58.16,57.9,58.06,615100.0,43.2774,43.3072,43.1136,43.2327,615100.0
2014-07-21 09:40:00,58.07,58.41,58.02,58.36,491500.0,43.2402,43.4933,43.2029,43.4561,491500.0
2014-07-21 09:50:00,58.36,58.39,58.27,58.35,318800.0,43.4561,43.4784,43.3891,43.4487,318800.0
2014-07-21 10:00:00,58.36,58.37,58.28,58.31,263900.0,43.4561,43.4636,43.3965,43.4189,263900.0
2014-07-21 10:10:00,58.31,58.32,58.13,58.16,258100.0,43.4189,43.4263,43.2848,43.3072,258100.0
2014-07-21 10:20:00,58.15,58.2,58.11,58.18,187500.0,43.2997,43.337,43.27,43.3221,187500.0
2014-07-21 10:30:00,58.16,58.17,58.01,58.01,263700.0,43.3072,43.3146,43.1955,43.1955,263700.0
2014-07-21 10:40:00,58.01,58.09,57.97,58.04,321400.0,43.1955,43.2551,43.1657,43.2178,321400.0
2014-07-21 10:50:00,58.04,58.1,58.01,58.03,237100.0,43.2178,43.2625,43.1955,43.2104,237100.0
2014-07-21 11:00:00,58.03,58.11,58.02,58.08,138700.0,43.2104,43.27,43.2029,43.2476,138700.0
2014-07-21 11:10:00,58.08,58.1,58.02,58.09,168600.0,43.2476,43.2625,43.2029,43.2551,168600.0
2014-07-21 11:20:00,58.08,58.25,58.08,58.22,215700.0,43.2476,43.3742,43.2476,43.3519,215700.0
2014-07-21 11:30:00,58.22,58.24,58.16,58.2,129800.0,43.3519,43.3668,43.3072,43.337,129800.0
2014-07-21 11:40:00,58.2,58.26,58.15,58.15,202500.0,43.337,43.3816,43.2997,43.2997,202500.0
2014-07-21 11:50:00,58.16,58.27,58.13,58.26,179800.0,43.3072,43.3891,43.2848,43.3816,179800.0
2014-07-21 12:00:00,58.27,58.27,58.19,58.21,99100.0,43.3891,43.3891,43.3295,43.3444,99100.0
2014-07-21 12:10:00,58.22,58.23,58.16,58.16,134100.0,43.3519,43.3593,43.3072,43.3072,134100.0
2014-07-21 12:20:00,58.17,58.18,58.08,58.09,151800.0,43.3146,43.3221,43.2476,43.2551,151800.0
2014-07-21 12:30:00,58.1,58.14,58.09,58.11,86000.0,43.2625,43.2923,43.2551,43.27,86000.0
2014-07-21 12:40:00,58.1,58.11,58.04,58.07,139500.0,43.2625,43.27,43.2178,43.2402,139500.0
2014-07-21 12:50:00,58.07,58.08,58.03,58.04,99800.0,43.2402,43.2476,43.2104,43.2178,99800.0
2014-07-21 13:00:00,58.03,58.13,58.02,58.13,137800.0,43.2104,43.2848,43.2029,43.2848,137800.0
2014-07-21 13:10:00,58.12,58.17,58.12,58.17,135900.0,43.2774,43.3146,43.2774,43.3146,135900.0
2014-07-21 13:20:00,58.16,58.24,58.16,58.24,126800.0,43.3072,43.3668,43.3072,43.3668,126800.0
2014-07-21 13:30:00,58.23,58.25,58.21,58.21,133700.0,43.3593,43.3742,43.3444,43.3444,133700.0
2014-07-21 13:40:00,58.22,58.31,58.22,58.29,138400.0,43.3519,43.4189,43.3519,43.404,138400.0
2014-07-21 13:50:00,58.3,58.31,58.24,58.26,119600.0,43.4114,43.4189,43.3668,43.3816,119600.0
2014-07-21 14:00:00,58.25,58.3,58.25,58.29,91600.0,43.3742,43.4114,43.3742,43.404,91600.0
2014-07-21 14:10:00,58.28,58.29,58.23,58.24,112200.0,43.3965,43.404,43.3593,43.3668,112200.0
2014-07-21 14:20:00,58.24,58.26,58.2,58.23,123700.0,43.3668,43.3816,43.337,43.3593,123700.0
2014-07-21 14:30:00,58.23,58.25,58.2,58.25,145100.0,43.3593,43.3742,43.337,43.3742,145100.0
2014-07-21 14:40:00,58.25,58.29,58.24,58.26,172100.0,43.3742,43.404,43.3668,43.3816,172100.0
2014-07-21 14:50:00,58.26,58.3,58.25,58.28,141900.0,43.3816,43.4114,43.3742,43.3965,141900.0
2014-07-21 15:00:00,58.28,58.29,58.21,58.22,169900.0,43.3965,43.404,43.3444,43.3519,169900.0
2014-07-21 15:10:00,58.22,58.23,58.17,58.23,185200.0,43.3519,43.3593,43.3146,43.3593,185200.0
2014-07-21 15:20:00,58.23,58.29,58.22,58.29,178700.0,43.3593,43.404,43.3519,43.404,178700.0
2014-07-21 15:30:00,58.28,58.3,58.26,58.3,181700.0,43.3965,43.4114,43.3816,43.4114,181700.0
2014-07-21 15:40:00,58.3,58.3,58.27,58.28,259300.0,43.4114,43.4114,43.3891,43.3965,259300.0
2014-07-21 15:50:00,58.28,58.29,58.21,58.24,665900.0,43.3965,43.404,43.3444,43.3668,665900.0
2014-07-22 09:30:00,58.42,58.54,58.37,58.53,698000.0,43.5008,43.5901,43.4636,43.5827,698000.0
2014-07-22 09:40:00,58.53,58.55,58.39,58.53,469000.0,43.5827,43.5976,43.4784,43.5827,469000.0
2014-07-22 09:50:00,58.54,58.65,58.52,58.57,340400.0,43.5901,43.672,43.5752,43.6125,340400.0
2014-07-22 10:00:00,58.58,58.65,58.52,58.58,229700.0,43.6199,43.672,43.5752,43.6199,229700.0
2014-07-22 10:10:00,58.58,58.65,58.58,58.65,181500.0,43.6199,43.672,43.6199,43.672,181500.0
2014-07-22 10:20:00,58.65,58.66,58.61,58.65,159500.0,43.672,43.6795,43.6423,43.672,159500.0
2014-07-22 10:30:00,58.65,58.67,58.56,58.6,422700.0,43.672,43.6869,43.605,43.6348,422700.0
2014-07-22 10:40:00,58.58,58.63,58.56,58.61,196900.0,43.6199,43.6572,43.605,43.6423,196900.0
2014-07-22 10:50:00,58.61,58.67,58.59,58.64,184300.0,43.6423,43.6869,43.6274,43.6646,184300.0
2014-07-22 11:00:00,58.64,58.69,58.63,58.66,163900.0,43.6646,43.7018,43.6572,43.6795,163900.0
2014-07-22 11:10:00,58.66,58.69,58.63,58.65,132700.0,43.6795,43.7018,43.6572,43.672,132700.0
2014-07-22 11:20:00,58.65,58.68,58.63,58.65,170400.0,43.672,43.6944,43.6572,43.672,170400.0
2014-07-22 11:30:00,58.65,58.69,58.64,58.66,193100.0,43.672,43.7018,43.6646,43.6795,193100.0
2014-07-22 11:40:00,58.67,58.68,58.65,58.66,97100.0,43.6869,43.6944,43.672,43.6795,97100.0
2014-07-22 11:50:00,58.66,58.69,58.65,58.68,80300.0,43.6795,43.7018,43.672,43.6944,80300.0
2014-07-22 12:00:00,58.67,58.72,58.67,58.72,117200.0,43.6869,43.7242,43.6869,43.7242,117200.0
2014-07-22 12:10:00,58.72,58.75,58.7,58.74,233900.0,43.7242,43.7465,43.7093,43.7391,233900.0
2014-07-22 12:20:00,58.74,58.75,58.68,58.73,135300.0,43.7391,43.7465,43.6944,43.7316,135300.0
2014-07-22 12:30:00,58.73,58.76,58.73,58.73,163600.0,43.7316,43.754,43.7316,43.7316,163600.0
2014-07-22 12:40:00,58.73,58.75,58.67,58.68,159000.0,43.7316,43.7465,43.6869,43.6944,159000.0
2014-07-22 12:50:00,58.68,58.73,58.67,58.68,105400.0,43.6944,43.7316,43.6869,43.6944,105400.0
2014-07-22 13:00:00,58.68,58.75,58.67,58.75,96700.0,43.6944,43.7465,43.6869,43.7465,96700.0
2014-07-22 13:10:00,58.75,58.79,58.73,58.78,132300.0,43.7465,43.7763,43.7316,43.7688,132300.0
2014-07-22 13:20:00,58.78,58.8,58.73,58.73,141100.0,43.7688,43.7837,43.7316,43.7316,141100.0
2014-07-22 13:30:00,58.73,58.75,58.7,58.71,155700.0,43.7316,43.7465,43.7093,43.7167,155700.0
2014-07-22 13:40:00,58.71,58.76,58.68,58.76,125300.0,43.7167,43.754,43.6944,43.754,125300.0
2014-07-22 13:50:00,58.76,58.78,58.74,58.76,100600.0,43.754,43.7688,43.7391,43.754,100600.0
2014-07-22 14:00:00,58.77,58.77,58.73,58.74,88100.0,43.7614,43.7614,43.7316,43.7391,88100.0
2014-07-22 14:10:00,58.73,58.75,58.7,58.73,186300.0,43.7316,43.7465,43.7093,43.7316,186300.0
2014-07-22 14:20:00,58.73,58.79,58.71,58.78,163700.0,43.7316,43.7763,43.7167,43.7688,163700.0
2014-07-22 14:30:00,58.78,58.79,58.76,58.78,201000.0,43.7688,43.7763,43.754,43.7688,201000.0
2014-07-22 14:40:00,58.77,58.78,58.69,58.72,253900.0,43.7614,43.7688,43.7018,43.7242,253900.0
2014-07-22 14:50:00,58.72,58.72,58.68,58.7,270600.0,43.7242,43.7242,43.6944,43.7093,270600.0
2014-07-22 15:00:00,58.7,58.75,58.67,58.73,275200.0,43.7093,43.7465,43.6869,43.7316,275200.0
2014-07-22 15:10:00,58.73,58.73,58.68,58.68,206900.0,43.7316,43.7316,43.6944,43.6944,206900.0
2014-07-22 15:20:00,58.67,58.7,58.67,58.69,203400.0,43.6869,43.7093,43.6869,43.7018,203400.0
2014-07-22 15:30:00,58.7,58.75,58.68,58.7,323300.0,43.7093,43.7465,43.6944,43.7093,323300.0
2014-07-22 15:40:00,58.7,58.71,58.67,58.67,387600.0,43.7093,43.7167,43.6869,43.6869,387600.0
2014-07-22 15:50:00,58.67,58.71,58.65,58.67,859100.0,43.6869,43.7167,43.672,43.6869,859100.0
2014-07-23 09:30:00,58.76,58.8,58.52,58.65,577500.0,43.754,43.7837,43.5752,43.672,577500.0
2014-07-23 09:40:00,58.66,58.74,58.6,58.71,338400.0,43.6795,43.7391,43.6348,43.7167,338400.0
2014-07-23 09:50:00,58.71,58.92,58.67,58.87,325600.0,43.7167,43.8731,43.6869,43.8359,325600.0
2014-07-23 10:00:00,58.87,58.91,58.79,58.83,258400.0,43.8359,43.8656,43.7763,43.8061,258400.0
2014-07-23 10:10:00,58.82,58.97,58.79,58.95,332100.0,43.7986,43.9103,43.7763,43.8954,332100.0
2014-07-23 10:20:00,58.95,59.05,58.91,59.01,602300.0,43.8954,43.9699,43.8656,43.9401,602300.0
2014-07-23 10:30:00,58.99,59.12,58.99,59.1,428300.0,43.9252,44.022,43.9252,44.0071,428300.0
2014-07-23 10:40:00,59.09,59.1,59.02,59.1,490700.0,43.9997,44.0071,43.9476,44.0071,490700.0
2014-07-23 10:50:00,59.1,59.12,59.08,59.11,233900.0,44.0071,44.022,43.9922,44.0146,233900.0
2014-07-23 11:00:00,59.1,59.12,59.04,59.11,217300.0,44.0071,44.022,43.9624,44.0146,217300.0
2014-07-23 11:10:00,59.11,59.15,59.08,59.14,233000.0,44.0146,44.0444,43.9922,44.0369,233000.0
2014-07-23 11:20:00,59.14,59.18,59.13,59.15,186000.0,44.0369,44.0667,44.0295,44.0444,186000.0
2014-07-23 11:30:00,59.15,59.19,59.14,59.17,261700.0,44.0444,44.0741,44.0369,44.0592,261700.0
2014-07-23 11:40:00,59.16,59.17,59.13,59.14,174900.0,44.0518,44.0592,44.0295,44.0369,174900.0
2014-07-23 11:50:00,59.14,59.19,59.14,59.17,194000.0,44.0369,44.0741,44.0369,44.0592,194000.0
2014-07-23 12:00:00,59.17,59.18,59.04,59.07,175900.0,44.0592,44.0667,43.9624,43.9848,175900.0
2014-07-23 12:10:00,59.06,59.11,59.04,59.04,150500.0,43.9773,44.0146,43.9624,43.9624,150500.0
2014-07-23 12:20:00,59.03,59.05,59.01,59.02,129000.0,43.955,43.9699,43.9401,43.9476,129000.0
2014-07-23 12:30:00,59.01,59.02,58.87,58.92,217300.0,43.9401,43.9476,43.8359,43.8731,217300.0
2014-07-23 12:40:00,58.92,58.97,58.92,58.93,81700.0,43.8731,43.9103,43.8731,43.8805,81700.0
2014-07-23 12:50:00,58.94,58.98,58.91,58.94,99300.0,43.888,43.9178,43.8656,43.888,99300.0
2014-07-23 13:00:00,58.94,58.96,58.88,58.9,139500.0,43.888,43.9029,43.8433,43.8582,139500.0
2014-07-23 13:10:00,58.9,58.91,58.83,58.86,176800.0,43.8582,43.8656,43.8061,43.8284,176800.0
2014-07-23 13:20:00,58.86,58.89,58.85,58.89,75500.0,43.8284,43.8508,43.821,43.8508,75500.0
2014-07-23 13:30:00,58.88,58.93,58.87,58.91,79000.0,43.8433,43.8805,43.8359,43.8656,79000.0
2014-07-23 13:40:00,58.9,59.01,58.89,58.99,157200.0,43.8582,43.9401,43.8508,43.9252,157200.0
2014-07-23 13:50:00,59.0,59.0,58.96,58.99,112100.0,43.9327,43.9327,43.9029,43.9252,112100.0
2014-07-23 14:00:00,58.99,58.99,58.92,58.93,133800.0,43.9252,43.9252,43.8731,43.8805,133800.0
2014-07-23 14:10:00,58.92,58.97,58.9,58.91,115500.0,43.8731,43.9103,43.8582,43.8656,115500.0
2014-07-23 14:20:00,58.92,58.97,58.91,58.95,160800.0,43.8731,43.9103,43.8656,43.8954,160800.0
2014-07-23 14:30:00,58.95,58.98,58.92,58.98,158000.0,43.8954,43.9178,43.8731,43.9178,158000.0
2014-07-23 14:40:00,58.98,59.02,58.95,59.0,141400.0,43.9178,43.9476,43.8954,43.9327,141400.0
2014-07-23 14:50:00,58.99,59.01,58.94,58.98,131900.0,43.9252,43.9401,43.888,43.9178,131900.0
2014-07-23 15:00:00,58.98,59.0,58.95,58.98,201200.0,43.9178,43.9327,43.8954,43.9178,201200.0
2014-07-23 15:10:00,58.98,59.0,58.95,58.96,91800.0,43.9178,43.9327,43.8954,43.9029,91800.0
2014-07-23 15:20:00,58.97,59.02,58.96,59.01,224000.0,43.9103,43.9476,43.9029,43.9401,224000.0
2014-07-23 15:30:00,59.02,59.02,59.0,59.01,198500.0,43.9476,43.9476,43.9327,43.9401,198500.0
2014-07-23 15:40:00,59.01,59.03,59.0,59.03,313700.0,43.9401,43.955,43.9327,43.955,313700.0
2014-07-23 15:50:00,59.03,59.05,59.0,59.01,1003000.0,43.955,43.9699,43.9327,43.9401,1003000.0
2014-07-24 09:30:00,59.07,59.14,58.99,59.03,559500.0,43.9848,44.0369,43.9252,43.955,559500.0
2014-07-24 09:40:00,59.03,59.28,59.03,59.28,266500.0,43.955,44.1412,43.955,44.1412,266500.0
2014-07-24 09:50:00,59.27,59.3,59.14,59.18,406200.0,44.1337,44.156,44.0369,44.0667,406200.0
2014-07-24 10:00:00,59.18,59.19,59.05,59.14,364900.0,44.0667,44.0741,43.9699,44.0369,364900.0
2014-07-24 10:10:00,59.13,59.2,59.07,59.17,283600.0,44.0295,44.0816,43.9848,44.0592,283600.0
2014-07-24 10:20:00,59.18,59.22,59.14,59.2,237100.0,44.0667,44.0965,44.0369,44.0816,237100.0
2014-07-24 10:30:00,59.2,59.21,59.11,59.11,191100.0,44.0816,44.089,44.0146,44.0146,191100.0
2014-07-24 10:40:00,59.12,59.28,59.11,59.27,293800.0,44.022,44.1412,44.0146,44.1337,293800.0
2014-07-24 10:50:00,59.26,59.28,59.23,59.23,376000.0,44.1263,44.1412,44.1039,44.1039,376000.0
2014-07-24 11:00:00,59.24,59.27,59.19,59.21,134400.0,44.1114,44.1337,44.0741,44.089,134400.0
2014-07-24 11:10:00,59.21,59.27,59.2,59.25,164900.0,44.089,44.1337,44.0816,44.1188,164900.0
2014-07-24 11:20:00,59.25,59.28,59.2,59.27,144200.0,44.1188,44.1412,44.0816,44.1337,144200.0
2014-07-24 11:30:00,59.25,59.29,59.25,59.27,179500.0,44.1188,44.1486,44.1188,44.1337,179500.0
2014-07-24 11:40:00,59.28,59.33,59.25,59.33,207800.0,44.1412,44.1784,44.1188,44.1784,207800.0
2014-07-24 11:50:00,59.33,59.35,59.3,59.3,125700.0,44.1784,44.1933,44.156,44.156,125700.0
2014-07-24 12:00:00,59.3,59.32,59.27,59.29,85800.0,44.156,44.1709,44.1337,44.1486,85800.0
2014-07-24 12:10:00,59.29,59.29,59.25,59.26,70400.0,44.1486,44.1486,44.1188,44.1263,70400.0
2014-07-24 12:20:00,59.26,59.28,59.21,59.21,102700.0,44.1263,44.1412,44.089,44.089,102700.0
2014-07-24 12:30:00,59.21,59.26,59.21,59.23,96700.0,44.089,44.1263,44.089,44.1039,96700.0
2014-07-24 12:40:00,59.23,59.25,59.21,59.21,136700.0,44.1039,44.1188,44.089,44.089,136700.0
2014-07-24 12:50:00,59.21,59.22,59.18,59.19,132300.0,44.089,44.0965,44.0667,44.0741,132300.0
2014-07-24 13:00:00,59.18,59.19,59.1,59.11,108900.0,44.0667,44.0741,44.0071,44.0146,108900.0
2014-07-24 13:10:00,59.11,59.16,59.1,59.15,95700.0,44.0146,44.0518,44.0071,44.0444,95700.0
2014-07-24 13:20:00,59.16,59.23,59.15,59.23,163500.0,44.0518,44.1039,44.0444,44.1039,163500.0
2014-07-24 13:30:00,59.23,59.24,59.15,59.16,126400.0,44.1039,44.1114,44.0444,44.0518,126400.0
2014-07-24 13:40:00,59.16,59.19,59.11,59.12,65800.0,44.0518,44.0741,44.0146,44.022,65800.0
2014-07-24 13:50:00,59.13,59.21,59.13,59.16,330300.0,44.0295,44.089,44.0295,44.0518,330300.0
2014-07-24 14:00:00,59.16,59.18,59.14,59.16,69100.0,44.0518,44.0667,44.0369,44.0518,69100.0
2014-07-24 14:10:00,59.17,59.21,59.16,59.19,123100.0,44.0592,44.089,44.0518,44.0741,123100.0
2014-07-24 14:20:00,59.19,59.21,59.17,59.17,96400.0,44.0741,44.089,44.0592,44.0592,96400.0
2014-07-24 14:30:00,59.18,59.2,59.12,59.12,128200.0,44.0667,44.0816,44.022,44.022,128200.0
2014-07-24 14:40:00,59.12,59.16,59.11,59.14,131200.0,44.022,44.0518,44.0146,44.0369,131200.0
2014-07-24 14:50:00,59.14,59.2,59.1,59.12,175400.0,44.0369,44.0816,44.0071,44.022,175400.0
2014-07-24 15:00:00,59.12,59.12,59.06,59.1,245800.0,44.022,44.022,43.9773,44.0071,245800.0
2014-07-24 15:10:00,59.11,59.19,59.09,59.15,217600.0,44.0146,44.0741,43.9997,44.0444,217600.0
2014-07-24 15:20:00,59.16,59.16,59.1,59.11,184800.0,44.0518,44.0518,44.0071,44.0146,184800.0
2014-07-24 15:30:00,59.11,59.18,59.09,59.17,275900.0,44.0146,44.0667,43.9997,44.0592,275900.0
2014-07-24 15:40:00,59.18,59.22,59.16,59.17,290100.0,44.0667,44.0965,44.0518,44.0592,290100.0
2014-07-24 15:50:00,59.17,59.18,59.15,59.16,710000.0,44.0592,44.0667,44.0444,44.0518,710000.0
2014-07-25 09:30:00,58.92,59.27,58.9,59.06,533500.0,43.8731,44.1337,43.8582,43.9773,533500.0
2014-07-25 09:40:00,59.05,59.1,58.95,59.0,221500.0,43.9699,44.0071,43.8954,43.9327,221500.0
2014-07-25 09:50:00,59.01,59.1,58.94,59.01,244500.0,43.9401,44.0071,43.888,43.9401,244500.0
2014-07-25 10:00:00,59.02,59.05,58.98,59.0,195300.0,43.9476,43.9699,43.9178,43.9327,195300.0
2014-07-25 10:10:00,59.01,59.14,59.0,59.1,196300.0,43.9401,44.0369,43.9327,44.0071,196300.0
2014-07-25 10:20:00,59.1,59.22,59.09,59.12,190900.0,44.0071,44.0965,43.9997,44.022,190900.0
2014-07-25 10:30:00,59.12,59.17,59.08,59.16,197300.0,44.022,44.0592,43.9922,44.0518,197300.0
2014-07-25 10:40:00,59.16,59.17,59.09,59.12,145300.0,44.0518,44.0592,43.9997,44.022,145300.0
2014-07-25 10:50:00,59.12,59.17,59.04,59.05,166800.0,44.022,44.0592,43.9624,43.9699,166800.0
2014-07-25 11:00:00,59.06,59.06,58.94,58.97,377500.0,43.9773,43.9773,43.888,43.9103,377500.0
2014-07-25 11:10:00,58.97,58.99,58.91,58.95,223700.0,43.9103,43.9252,43.8656,43.8954,223700.0
2014-07-25 11:20:00,58.95,59.0,58.87,58.99,181800.0,43.8954,43.9327,43.8359,43.9252,181800.0
2014-07-25 11:30:00,59.0,59.05,58.97,59.0,148600.0,43.9327,43.9699,43.9103,43.9327,148600.0
2014-07-25 11:40:00,59.0,59.04,58.98,59.03,87000.0,43.9327,43.9624,43.9178,43.955,87000.0
2014-07-25 11:50:00,59.03,59.04,58.98,58.99,115800.0,43.955,43.9624,43.9178,43.9252,115800.0
2014-07-25 12:00:00,59.0,59.03,58.98,59.02,75900.0,43.9327,43.955,43.9178,43.9476,75900.0
2014-07-25 12:10:00,59.02,59.05,59.01,59.01,182000.0,43.9476,43.9699,43.9401,43.9401,182000.0
2014-07-25 12:20:00,59.01,59.04,59.0,59.02,74600.0,43.9401,43.9624,43.9327,43.9476,74600.0
2014-07-25 12:30:00,59.03,59.04,58.99,59.02,121300.0,43.955,43.9624,43.9252,43.9476,121300.0
2014-07-25 12:40:00,59.03,59.07,59.01,59.05,70400.0,43.955,43.9848,43.9401,43.9699,70400.0
2014-07-25 12:50:00,59.05,59.07,59.03,59.05,57400.0,43.9699,43.9848,43.955,43.9699,57400.0
2014-07-25 13:00:00,59.05,59.07,59.01,59.05,79100.0,43.9699,43.9848,43.9401,43.9699,79100.0
2014-07-25 13:10:00,59.05,59.05,59.0,59.01,140600.0,43.9699,43.9699,43.9327,43.9401,140600.0
2014-07-25 13:20:00,59.01,59.02,58.96,58.98,129400.0,43.9401,43.9476,43.9029,43.9178,129400.0
2014-07-25 13:30:00,58.98,58.99,58.9,58.92,140700.0,43.9178,43.9252,43.8582,43.8731,140700.0
2014-07-25 13:40:00,58.91,58.94,58.89,58.92,96500.0,43.8656,43.888,43.8508,43.8731,96500.0
2014-07-25 13:50:00,58.92,58.93,58.88,58.89,99800.0,43.8731,43.8805,43.8433,43.8508,99800.0
2014-07-25 14:00:00,58.88,58.95,58.84,58.94,241700.0,43.8433,43.8954,43.8135,43.888,241700.0
2014-07-25 14:10:00,58.95,59.0,58.92,58.99,127200.0,43.8954,43.9327,43.8731,43.9252,127200.0
2014-07-25 14:20:00,58.99,59.06,58.99,59.03,125200.0,43.9252,43.9773,43.9252,43.955,125200.0
2014-07-25 14:30:00,59.04,59.05,59.0,59.01,103500.0,43.9624,43.9699,43.9327,43.9401,103500.0
2014-07-25 14:40:00,59.01,59.05,59.0,59.04,173800.0,43.9401,43.9699,43.9327,43.9624,173800.0
2014-07-25 14:50:00,59.04,59.05,58.96,59.02,193500.0,43.9624,43.9699,43.9029,43.9476,193500.0
2014-07-25 15:00:00,59.02,59.04,58.97,59.02,180700.0,43.9476,43.9624,43.9103,43.9476,180700.0
2014-07-25 15:10:00,59.02,59.05,58.98,59.01,156200.0,43.9476,43.9699,43.9178,43.9401,156200.0
2014-07-25 15:20:00,59.02,59.04,58.97,59.0,216200.0,43.9476,43.9624,43.9103,43.9327,216200.0
2014-07-25 15:30:00,59.0,59.01,58.95,58.98,425600.0,43.9327,43.9401,43.8954,43.9178,425600.0
2014-07-25 15:40:00,58.98,59.05,58.97,59.04,345300.0,43.9178,43.9699,43.9103,43.9624,345300.0
2014-07-25 15:50:00,59.04,59.04,58.99,59.0,864100.0,43.9624,43.9624,43.9252,43.9327,864100.0
2014-07-28 09:30:00,58.94,59.14,58.69,59.03,525200.0,43.888,44.0369,43.7018,43.955,525200.0
2014-07-28 09:40:00,59.03,59.03,58.83,58.84,282500.0,43.955,43.955,43.8061,43.8135,282500.0
2014-07-28 09:50:00,58.84,58.99,58.8,58.94,215000.0,43.8135,43.9252,43.7837,43.888,215000.0
2014-07-28 10:00:00,58.95,58.95,58.74,58.74,251100.0,43.8954,43.8954,43.7391,43.7391,251100.0
2014-07-28 10:10:00,58.73,58.8,58.71,58.72,312800.0,43.7316,43.7837,43.7167,43.7242,312800.0
2014-07-28 10:20:00,58.72,58.76,58.7,58.72,212900.0,43.7242,43.754,43.7093,43.7242,212900.0
2014-07-28 10:30:00,58.71,58.76,58.67,58.73,433100.0,43.7167,43.754,43.6869,43.7316,433100.0
2014-07-28 10:40:00,58.73,58.81,58.71,58.72,213400.0,43.7316,43.7912,43.7167,43.7242,213400.0
2014-07-28 10:50:00,58.73,58.75,58.69,58.69,157900.0,43.7316,43.7465,43.7018,43.7018,157900.0
2014-07-28 11:00:00,58.7,58.76,58.69,58.72,313000.0,43.7093,43.754,43.7018,43.7242,313000.0
2014-07-28 11:10:00,58.73,58.84,58.72,58.84,379300.0,43.7316,43.8135,43.7242,43.8135,379300.0
2014-07-28 11:20:00,58.84,58.92,58.84,58.92,207800.0,43.8135,43.8731,43.8135,43.8731,207800.0
2014-07-28 11:30:00,58.93,58.99,58.91,58.94,160100.0,43.8805,43.9252,43.8656,43.888,160100.0
2014-07-28 11:40:00,58.94,58.98,58.9,58.97,114000.0,43.888,43.9178,43.8582,43.9103,114000.0
2014-07-28 11:50:00,58.97,58.98,58.94,58.97,156800.0,43.9103,43.9178,43.888,43.9103,156800.0
2014-07-28 12:00:00,58.97,59.0,58.94,58.99,102800.0,43.9103,43.9327,43.888,43.9252,102800.0
2014-07-28 12:10:00,58.99,58.99,58.87,58.87,170400.0,43.9252,43.9252,43.8359,43.8359,170400.0
2014-07-28 12:20:00,58.88,58.93,58.85,58.87,120400.0,43.8433,43.8805,43.821,43.8359,120400.0
2014-07-28 12:30:00,58.87,58.92,58.86,58.9,98100.0,43.8359,43.8731,43.8284,43.8582,98100.0
2014-07-28 12:40:00,58.89,58.97,58.88,58.97,117800.0,43.8508,43.9103,43.8433,43.9103,117800.0
2014-07-28 12:50:00,58.97,58.97,58.93,58.95,71600.0,43.9103,43.9103,43.8805,43.8954,71600.0
2014-07-28 13:00:00,58.95,58.95,58.87,58.89,147900.0,43.8954,43.8954,43.8359,43.8508,147900.0
2014-07-28 13:10:00,58.89,58.95,58.87,58.94,135700.0,43.8508,43.8954,43.8359,43.888,135700.0
2014-07-28 13:20:00,58.94,59.0,58.92,58.99,111900.0,43.888,43.9327,43.8731,43.9252,111900.0
2014-07-28 13:30:00,59.0,59.14,58.99,59.12,356400.0,43.9327,44.0369,43.9252,44.022,356400.0
2014-07-28 13:40:00,59.13,59.2,59.12,59.15,197600.0,44.0295,44.0816,44.022,44.0444,197600.0
2014-07-28 13:50:00,59.15,59.19,59.14,59.17,232400.0,44.0444,44.0741,44.0369,44.0592,232400.0
2014-07-28 14:00:00,59.17,59.21,59.14,59.19,185100.0,44.0592,44.089,44.0369,44.0741,185100.0
2014-07-28 14:10:00,59.19,59.2,59.12,59.13,174800.0,44.0741,44.0816,44.022,44.0295,174800.0
2014-07-28 14:20:00,59.14,59.14,59.1,59.11,153600.0,44.0369,44.0369,44.0071,44.0146,153600.0
2014-07-28 14:30:00,59.11,59.14,59.06,59.14,171700.0,44.0146,44.0369,43.9773,44.0369,171700.0
2014-07-28 14:40:00,59.13,59.16,59.09,59.14,152600.0,44.0295,44.0518,43.9997,44.0369,152600.0
2014-07-28 14:50:00,59.15,59.24,59.15,59.23,244800.0,44.0444,44.1114,44.0444,44.1039,244800.0
2014-07-28 15:00:00,59.22,59.26,59.16,59.18,226200.0,44.0965,44.1263,44.0518,44.0667,226200.0
2014-07-28 15:10:00,59.18,59.19,59.13,59.16,215200.0,44.0667,44.0741,44.0295,44.0518,215200.0
2014-07-28 15:20:00,59.15,59.18,59.14,59.17,176200.0,44.0444,44.0667,44.0369,44.0592,176200.0
2014-07-28 15:30:00,59.16,59.18,59.14,59.17,285700.0,44.0518,44.0667,44.0369,44.0592,285700.0
2014-07-28 15:40:00,59.16,59.2,59.09,59.09,380000.0,44.0518,44.0816,43.9997,43.9997,380000.0
2014-07-28 15:50:00,59.09,59.19,59.07,59.17,956200.0,43.9997,44.0741,43.9848,44.0592,956200.0
2014-07-29 09:30:00,59.13,59.13,58.83,58.87,678400.0,44.0295,44.0295,43.8061,43.8359,678400.0
2014-07-29 09:40:00,58.87,58.93,58.78,58.89,492600.0,43.8359,43.8805,43.7688,43.8508,492600.0
2014-07-29 09:50:00,58.89,59.03,58.86,58.86,610000.0,43.8508,43.955,43.8284,43.8284,610000.0
2014-07-29 10:00:00,58.87,59.02,58.86,58.98,618600.0,43.8359,43.9476,43.8284,43.9178,618600.0
2014-07-29 10:10:00,58.98,59.07,58.97,59.03,354100.0,43.9178,43.9848,43.9103,43.955,354100.0
2014-07-29 10:20:00,59.04,59.04,58.96,59.0,235100.0,43.9624,43.9624,43.9029,43.9327,235100.0
2014-07-29 10:30:00,59.0,59.01,58.87,58.88,261000.0,43.9327,43.9401,43.8359,43.8433,261000.0
2014-07-29 10:40:00,58.87,58.9,58.85,58.88,220100.0,43.8359,43.8582,43.821,43.8433,220100.0
2014-07-29 10:50:00,58.88,58.89,58.77,58.77,260600.0,43.8433,43.8508,43.7614,43.7614,260600.0
2014-07-29 11:00:00,58.78,58.78,58.64,58.67,444600.0,43.7688,43.7688,43.6646,43.6869,444600.0
2014-07-29 11:10:00,58.67,58.67,58.55,58.59,870100.0,43.6869,43.6869,43.5976,43.6274,870100.0
2014-07-29 11:20:00,58.58,58.61,58.56,58.56,228200.0,43.6199,43.6423,43.605,43.605,228200.0
2014-07-29 11:30:00,58.57,58.6,58.44,58.54,408100.0,43.6125,43.6348,43.5157,43.5901,408100.0
2014-07-29 11:40:00,58.54,58.63,58.52,58.61,387800.0,43.5901,43.6572,43.5752,43.6423,387800.0
2014-07-29 11:50:00,58.6,58.74,58.58,58.71,244300.0,43.6348,43.7391,43.6199,43.7167,244300.0
2014-07-29 12:00:00,58.71,58.76,58.7,58.72,251900.0,43.7167,43.754,43.7093,43.7242,251900.0
2014-07-29 12:10:00,58.72,58.82,58.7,58.8,173600.0,43.7242,43.7986,43.7093,43.7837,173600.0
2014-07-29 12:20:00,58.8,58.9,58.8,58.83,180400.0,43.7837,43.8582,43.7837,43.8061,180400.0
2014-07-29 12:30:00,58.84,58.87,58.78,58.84,158900.0,43.8135,43.8359,43.7688,43.8135,158900.0
2014-07-29 12:40:00,58.84,58.86,58.78,58.86,164000.0,43.8135,43.8284,43.7688,43.8284,164000.0
2014-07-29 12:50:00,58.86,58.87,58.81,58.82,127700.0,43.8284,43.8359,43.7912,43.7986,127700.0
2014-07-29 13:00:00,58.82,58.82,58.74,58.81,129500.0,43.7986,43.7986,43.7391,43.7912,129500.0
2014-07-29 13:10:00,58.81,58.81,58.7,58.73,175100.0,43.7912,43.7912,43.7093,43.7316,175100.0
2014-07-29 13:20:00,58.74,58.8,58.73,58.77,114800.0,43.7391,43.7837,43.7316,43.7614,114800.0
2014-07-29 13:30:00,58.78,58.8,58.76,58.79,119300.0,43.7688,43.7837,43.754,43.7763,119300.0
2014-07-29 13:40:00,58.78,58.79,58.75,58.77,182800.0,43.7688,43.7763,43.7465,43.7614,182800.0
2014-07-29 13:50:00,58.77,58.83,58.76,58.83,103300.0,43.7614,43.8061,43.754,43.8061,103300.0
2014-07-29 14:00:00,58.83,58.84,58.81,58.82,85300.0,43.8061,43.8135,43.7912,43.7986,85300.0
2014-07-29 14:10:00,58.82,58.83,58.78,58.78,137300.0,43.7986,43.8061,43.7688,43.7688,137300.0
2014-07-29 14:20:00,58.79,58.82,58.69,58.73,292700.0,43.7763,43.7986,43.7018,43.7316,292700.0
2014-07-29 14:30:00,58.73,58.77,58.73,58.75,158100.0,43.7316,43.7614,43.7316,43.7465,158100.0
2014-07-29 14:40:00,58.74,58.77,58.7,58.75,171600.0,43.7391,43.7614,43.7093,43.7465,171600.0
2014-07-29 14:50:00,58.76,58.77,58.71,58.72,174500.0,43.754,43.7614,43.7167,43.7242,174500.0
2014-07-29 15:00:00,58.71,58.76,58.67,58.74,234900.0,43.7167,43.754,43.6869,43.7391,234900.0
2014-07-29 15:10:00,58.75,58.8,58.74,58.77,242600.0,43.7465,43.7837,43.7391,43.7614,242600.0
2014-07-29 15:20:00,58.77,58.8,58.7,58.71,234300.0,43.7614,43.7837,43.7093,43.7167,234300.0
2014-07-29 15:30:00,58.71,58.77,58.65,58.75,278300.0,43.7167,43.7614,43.672,43.7465,278300.0
2014-07-29 15:40:00,58.75,58.75,58.62,58.74,476700.0,43.7465,43.7465,43.6497,43.7391,476700.0
2014-07-29 15:50:00,58.73,58.75,58.64,58.65,845700.0,43.7316,43.7465,43.6646,43.672,845700.0
2014-07-30 09:30:00,59.02,59.28,58.97,59.21,603600.0,43.9476,44.1412,43.9103,44.089,603600.0
2014-07-30 09:40:00,59.2,59.26,59.09,59.18,331400.0,44.0816,44.1263,43.9997,44.0667,331400.0
2014-07-30 09:50:00,59.17,59.22,59.0,59.01,321200.0,44.0592,44.0965,43.9327,43.9401,321200.0
2014-07-30 10:00:00,59.03,59.05,58.9,58.97,351600.0,43.955,43.9699,43.8582,43.9103,351600.0
2014-07-30 10:10:00,58.97,59.06,58.96,59.02,208900.0,43.9103,43.9773,43.9029,43.9476,208900.0
2014-07-30 10:20:00,59.03,59.09,58.97,58.98,183100.0,43.955,43.9997,43.9103,43.9178,183100.0
2014-07-30 10:30:00,58.98,59.0,58.91,58.94,181000.0,43.9178,43.9327,43.8656,43.888,181000.0
2014-07-30 10:40:00,58.94,59.0,58.81,58.92,276400.0,43.888,43.9327,43.7912,43.8731,276400.0
2014-07-30 10:50:00,58.92,58.99,58.89,58.92,195700.0,43.8731,43.9252,43.8508,43.8731,195700.0
2014-07-30 11:00:00,58.91,58.92,58.74,58.86,309200.0,43.8656,43.8731,43.7391,43.8284,309200.0
2014-07-30 11:10:00,58.86,58.96,58.82,58.93,141300.0,43.8284,43.9029,43.7986,43.8805,141300.0
2014-07-30 11:20:00,58.92,58.93,58.85,58.85,152900.0,43.8731,43.8805,43.821,43.821,152900.0
2014-07-30 11:30:00,58.85,58.86,58.78,58.78,110500.0,43.821,43.8284,43.7688,43.7688,110500.0
2014-07-30 11:40:00,58.77,58.79,58.69,58.71,137100.0,43.7614,43.7763,43.7018,43.7167,137100.0
2014-07-30 11:50:00,58.71,58.75,58.64,58.65,136200.0,43.7167,43.7465,43.6646,43.672,136200.0
2014-07-30 12:00:00,58.65,58.72,58.64,58.67,103100.0,43.672,43.7242,43.6646,43.6869,103100.0
2014-07-30 12:10:00,58.67,58.77,58.64,58.71,103300.0,43.6869,43.7614,43.6646,43.7167,103300.0
2014-07-30 12:20:00,58.71,58.8,58.69,58.73,234200.0,43.7167,43.7837,43.7018,43.7316,234200.0
2014-07-30 12:30:00,58.73,58.78,58.69,58.74,187100.0,43.7316,43.7688,43.7018,43.7391,187100.0
2014-07-30 12:40:00,58.75,58.76,58.71,58.73,173600.0,43.7465,43.754,43.7167,43.7316,173600.0
2014-07-30 12:50:00,58.73,58.75,58.7,58.73,114700.0,43.7316,43.7465,43.7093,43.7316,114700.0
2014-07-30 13:00:00,58.73,58.75,58.66,58.68,156700.0,43.7316,43.7465,43.6795,43.6944,156700.0
2014-07-30 13:10:00,58.69,58.73,58.64,58.65,249600.0,43.7018,43.7316,43.6646,43.672,249600.0
2014-07-30 13:20:00,58.64,58.68,58.61,58.62,141800.0,43.6646,43.6944,43.6423,43.6497,141800.0
2014-07-30 13:30:00,58.63,58.72,58.61,58.68,181500.0,43.6572,43.7242,43.6423,43.6944,181500.0
2014-07-30 13:40:00,58.68,58.75,58.68,58.73,139400.0,43.6944,43.7465,43.6944,43.7316,139400.0
2014-07-30 13:50:00,58.73,58.75,58.7,58.73,378200.0,43.7316,43.7465,43.7093,43.7316,378200.0
2014-07-30 14:00:00,58.72,58.92,58.63,58.89,775000.0,43.7242,43.8731,43.6572,43.8508,775000.0
2014-07-30 14:10:00,58.89,59.1,58.89,59.07,586300.0,43.8508,44.0071,43.8508,43.9848,586300.0
2014-07-30 14:20:00,59.08,59.12,58.98,59.1,293300.0,43.9922,44.022,43.9178,44.0071,293300.0
2014-07-30 14:30:00,59.1,59.13,58.94,59.02,280000.0,44.0071,44.0295,43.888,43.9476,280000.0
2014-07-30 14:40:00,59.02,59.06,58.81,58.88,319400.0,43.9476,43.9773,43.7912,43.8433,319400.0
2014-07-30 14:50:00,58.87,58.96,58.86,58.95,191300.0,43.8359,43.9029,43.8284,43.8954,191300.0
2014-07-30 15:00:00,58.95,58.96,58.8,58.83,367100.0,43.8954,43.9029,43.7837,43.8061,367100.0
2014-07-30 15:10:00,58.84,58.94,58.77,58.94,198300.0,43.8135,43.888,43.7614,43.888,198300.0
2014-07-30 15:20:00,58.94,58.98,58.88,58.96,161400.0,43.888,43.9178,43.8433,43.9029,161400.0
2014-07-30 15:30:00,58.96,59.05,58.96,59.03,270100.0,43.9029,43.9699,43.9029,43.955,270100.0
2014-07-30 15:40:00,59.03,59.05,58.94,58.94,345000.0,43.955,43.9699,43.888,43.888,345000.0
2014-07-30 15:50:00,58.95,58.98,58.9,58.91,681000.0,43.8954,43.9178,43.8582,43.8656,681000.0
2014-07-31 09:30:00,58.65,58.65,58.31,58.51,850500.0,43.672,43.672,43.4189,43.5678,850500.0
2014-07-31 09:40:00,58.52,58.68,58.42,58.67,371000.0,43.5752,43.6944,43.5008,43.6869,371000.0
2014-07-31 09:50:00,58.67,58.67,58.45,58.46,301000.0,43.6869,43.6869,43.5231,43.5306,301000.0
2014-07-31 10:00:00,58.46,58.48,58.3,58.34,419800.0,43.5306,43.5455,43.4114,43.4412,419800.0
2014-07-31 10:10:00,58.34,58.49,58.33,58.46,276600.0,43.4412,43.5529,43.4338,43.5306,276600.0
2014-07-31 10:20:00,58.45,58.49,58.26,58.3,277700.0,43.5231,43.5529,43.3816,43.4114,277700.0
2014-07-31 10:30:00,58.3,58.33,58.15,58.32,340800.0,43.4114,43.4338,43.2997,43.4263,340800.0
2014-07-31 10:40:00,58.32,58.33,58.25,58.28,158900.0,43.4263,43.4338,43.3742,43.3965,158900.0
2014-07-31 10:50:00,58.27,58.32,58.16,58.17,451200.0,43.3891,43.4263,43.3072,43.3146,451200.0
2014-07-31 11:00:00,58.17,58.33,58.17,58.32,323200.0,43.3146,43.4338,43.3146,43.4263,323200.0
2014-07-31 11:10:00,58.31,58.32,58.06,58.08,445300.0,43.4189,43.4263,43.2327,43.2476,445300.0
2014-07-31 11:20:00,58.07,58.13,58.01,58.02,424500.0,43.2402,43.2848,43.1955,43.2029,424500.0
2014-07-31 11:30:00,58.03,58.06,57.96,58.06,234800.0,43.2104,43.2327,43.1583,43.2327,234800.0
2014-07-31 11:40:00,58.05,58.09,57.96,58.01,167300.0,43.2253,43.2551,43.1583,43.1955,167300.0
2014-07-31 11:50:00,58.0,58.05,57.92,58.04,243200.0,43.188,43.2253,43.1285,43.2178,243200.0
2014-07-31 12:00:00,58.03,58.09,57.98,58.07,199300.0,43.2104,43.2551,43.1731,43.2402,199300.0
2014-07-31 12:10:00,58.07,58.07,57.94,57.97,268900.0,43.2402,43.2402,43.1434,43.1657,268900.0
2014-07-31 12:20:00,57.97,57.98,57.9,57.93,148100.0,43.1657,43.1731,43.1136,43.1359,148100.0
2014-07-31 12:30:00,57.93,58.03,57.93,58.01,106700.0,43.1359,43.2104,43.1359,43.1955,106700.0
2014-07-31 12:40:00,58.02,58.12,58.0,58.12,174200.0,43.2029,43.2774,43.188,43.2774,174200.0
2014-07-31 12:50:00,58.12,58.16,58.09,58.11,175400.0,43.2774,43.3072,43.2551,43.27,175400.0
2014-07-31 13:00:00,58.12,58.16,58.09,58.15,178300.0,43.2774,43.3072,43.2551,43.2997,178300.0
2014-07-31 13:10:00,58.15,58.16,58.08,58.14,375500.0,43.2997,43.3072,43.2476,43.2923,375500.0
2014-07-31 13:20:00,58.14,58.14,58.01,58.07,184400.0,43.2923,43.2923,43.1955,43.2402,184400.0
2014-07-31 13:30:00,58.07,58.22,58.05,58.19,145000.0,43.2402,43.3519,43.2253,43.3295,145000.0
2014-07-31 13:40:00,58.2,58.21,58.03,58.1,227100.0,43.337,43.3444,43.2104,43.2625,227100.0
2014-07-31 13:50:00,58.11,58.15,58.06,58.11,95400.0,43.27,43.2997,43.2327,43.27,95400.0
2014-07-31 14:00:00,58.11,58.18,58.06,58.13,103500.0,43.27,43.3221,43.2327,43.2848,103500.0
2014-07-31 14:10:00,58.13,58.19,58.08,58.16,204900.0,43.2848,43.3295,43.2476,43.3072,204900.0
2014-07-31 14:20:00,58.16,58.22,58.14,58.21,211700.0,43.3072,43.3519,43.2923,43.3444,211700.0
2014-07-31 14:30:00,58.2,58.21,58.12,58.13,125000.0,43.337,43.3444,43.2774,43.2848,125000.0
2014-07-31 14:40:00,58.13,58.16,57.94,57.97,392200.0,43.2848,43.3072,43.1434,43.1657,392200.0
2014-07-31 14:50:00,57.97,58.02,57.87,57.89,265900.0,43.1657,43.2029,43.0912,43.1061,265900.0
2014-07-31 15:00:00,57.88,58.03,57.86,57.93,223200.0,43.0987,43.2104,43.0838,43.1359,223200.0
2014-07-31 15:10:00,57.93,57.93,57.77,57.83,389600.0,43.1359,43.1359,43.0168,43.0615,389600.0
2014-07-31 15:20:00,57.83,57.84,57.75,57.78,379700.0,43.0615,43.0689,43.0019,43.0242,379700.0
2014-07-31 15:30:00,57.78,57.95,57.75,57.94,511600.0,43.0242,43.1508,43.0019,43.1434,511600.0
2014-07-31 15:40:00,57.93,57.95,57.79,57.8,797700.0,43.1359,43.1508,43.0317,43.0391,797700.0
2014-07-31 15:50:00,57.81,57.81,57.67,57.68,1907700.0,43.0466,43.0466,42.9423,42.9498,1907700.0
2014-08-01 09:30:00,57.39,57.49,57.13,57.19,1800300.0,42.7338,42.8083,42.5402,42.5849,1800300.0
2014-08-01 09:40:00,57.2,57.21,56.87,56.96,1007500.0,42.5923,42.5998,42.3466,42.4136,1007500.0
2014-08-01 09:50:00,56.97,57.05,56.9,56.98,639100.0,42.4211,42.4807,42.369,42.4285,639100.0
2014-08-01 10:00:00,56.99,57.07,56.88,56.94,1233600.0,42.436,42.4955,42.3541,42.3987,1233600.0
2014-08-01 10:10:00,56.94,56.95,56.73,56.79,904600.0,42.3987,42.4062,42.2424,42.2871,904600.0
2014-08-01 10:20:00,56.79,56.96,56.73,56.93,656700.0,42.2871,42.4136,42.2424,42.3913,656700.0
2014-08-01 10:30:00,56.94,56.95,56.74,56.84,469100.0,42.3987,42.4062,42.2498,42.3243,469100.0
2014-08-01 10:40:00,56.84,56.88,56.69,56.69,348000.0,42.3243,42.3541,42.2126,42.2126,348000.0
2014-08-01 10:50:00,56.69,56.74,56.66,56.74,437500.0,42.2126,42.2498,42.1902,42.2498,437500.0
2014-08-01 11:00:00,56.73,56.74,56.48,56.5,673400.0,42.2424,42.2498,42.0562,42.0711,673400.0
2014-08-01 11:10:00,56.5,56.53,56.27,56.27,981800.0,42.0711,42.0934,41.8998,41.8998,981800.0
2014-08-01 11:20:00,56.27,56.37,56.12,56.33,1073000.0,41.8998,41.9743,41.7882,41.9445,1073000.0
2014-08-01 11:30:00,56.33,56.4,56.19,56.2,652000.0,41.9445,41.9966,41.8403,41.8477,652000.0
2014-08-01 11:40:00,56.2,56.24,56.15,56.19,430700.0,41.8477,41.8775,41.8105,41.8403,430700.0
2014-08-01 11:50:00,56.19,56.19,55.97,56.02,601300.0,41.8403,41.8403,41.6765,41.7137,601300.0
2014-08-01 12:00:00,56.03,56.17,56.02,56.13,346300.0,41.7211,41.8254,41.7137,41.7956,346300.0
2014-08-01 12:10:00,56.13,56.31,56.13,56.27,321700.0,41.7956,41.9296,41.7956,41.8998,321700.0
2014-08-01 12:20:00,56.27,56.33,56.22,56.28,309300.0,41.8998,41.9445,41.8626,41.9073,309300.0
2014-08-01 12:30:00,56.27,56.36,56.23,56.23,301000.0,41.8998,41.9669,41.8701,41.8701,301000.0
2014-08-01 12:40:00,56.24,56.32,56.18,56.18,222100.0,41.8775,41.9371,41.8328,41.8328,222100.0
2014-08-01 12:50:00,56.18,56.42,56.17,56.36,384200.0,41.8328,42.0115,41.8254,41.9669,384200.0
2014-08-01 13:00:00,56.36,56.39,56.24,56.36,285200.0,41.9669,41.9892,41.8775,41.9669,285200.0
2014-08-01 13:10:00,56.35,56.43,56.32,56.4,285900.0,41.9594,42.019,41.9371,41.9966,285900.0
2014-08-01 13:20:00,56.4,56.64,56.39,56.64,478500.0,41.9966,42.1754,41.9892,42.1754,478500.0
2014-08-01 13:30:00,56.64,56.64,56.5,56.55,406100.0,42.1754,42.1754,42.0711,42.1083,406100.0
2014-08-01 13:40:00,56.55,56.67,56.48,56.63,345900.0,42.1083,42.1977,42.0562,42.1679,345900.0
2014-08-01 13:50:00,56.63,56.64,56.5,56.63,254400.0,42.1679,42.1754,42.0711,42.1679,254400.0
2014-08-01 14:00:00,56.63,56.66,56.54,56.65,276200.0,42.1679,42.1902,42.1009,42.1828,276200.0
2014-08-01 14:10:00,56.64,56.7,56.62,56.68,272700.0,42.1754,42.22,42.1605,42.2051,272700.0
2014-08-01 14:20:00,56.68,56.71,56.56,56.58,300900.0,42.2051,42.2275,42.1158,42.1307,300900.0
2014-08-01 14:30:00,56.58,56.65,56.58,56.65,213500.0,42.1307,42.1828,42.1307,42.1828,213500.0
2014-08-01 14:40:00,56.65,56.66,56.54,56.55,349400.0,42.1828,42.1902,42.1009,42.1083,349400.0
2014-08-01 14:50:00,56.55,56.61,56.52,56.57,339300.0,42.1083,42.153,42.086,42.1232,339300.0
2014-08-01 15:00:00,56.57,56.61,56.51,56.54,340700.0,42.1232,42.153,42.0786,42.1009,340700.0
2014-08-01 15:10:00,56.54,56.6,56.52,56.56,309800.0,42.1009,42.1456,42.086,42.1158,309800.0
2014-08-01 15:20:00,56.56,56.61,56.53,56.53,359300.0,42.1158,42.153,42.0934,42.0934,359300.0
2014-08-01 15:30:00,56.53,56.57,56.5,56.57,402400.0,42.0934,42.1232,42.0711,42.1232,402400.0
2014-08-01 15:40:00,56.56,56.56,56.46,56.5,675900.0,42.1158,42.1158,42.0413,42.0711,675900.0
2014-08-01 15:50:00,56.5,56.54,56.41,56.47,1457200.0,42.0711,42.1009,42.0041,42.0488,1457200.0
2014-08-04 09:30:00,56.91,56.98,56.6,56.62,753800.0,42.3764,42.4285,42.1456,42.1605,753800.0
2014-08-04 09:40:00,56.62,56.65,56.52,56.59,445200.0,42.1605,42.1828,42.086,42.1381,445200.0
2014-08-04 09:50:00,56.59,56.69,56.57,56.59,373400.0,42.1381,42.2126,42.1232,42.1381,373400.0
2014-08-04 10:00:00,56.59,56.67,56.55,56.59,345600.0,42.1381,42.1977,42.1083,42.1381,345600.0
2014-08-04 10:10:00,56.6,56.62,56.51,56.54,302700.0,42.1456,42.1605,42.0786,42.1009,302700.0
2014-08-04 10:20:00,56.53,56.62,56.53,56.59,257100.0,42.0934,42.1605,42.0934,42.1381,257100.0
2014-08-04 10:30:00,56.59,56.63,56.41,56.48,298100.0,42.1381,42.1679,42.0041,42.0562,298100.0
2014-08-04 10:40:00,56.48,56.53,56.44,56.52,311900.0,42.0562,42.0934,42.0264,42.086,311900.0
2014-08-04 10:50:00,56.52,56.56,56.39,56.41,323300.0,42.086,42.1158,41.9892,42.0041,323300.0
2014-08-04 11:00:00,56.4,56.45,56.34,56.45,247400.0,41.9966,42.0339,41.952,42.0339,247400.0
2014-08-04 11:10:00,56.45,56.61,56.44,56.58,311900.0,42.0339,42.153,42.0264,42.1307,311900.0
2014-08-04 11:20:00,56.58,56.61,56.55,56.59,215900.0,42.1307,42.153,42.1083,42.1381,215900.0
2014-08-04 11:30:00,56.58,56.65,56.54,56.61,225900.0,42.1307,42.1828,42.1009,42.153,225900.0
2014-08-04 11:40:00,56.61,56.62,56.48,56.57,226600.0,42.153,42.1605,42.0562,42.1232,226600.0
2014-08-04 11:50:00,56.56,56.59,56.52,56.58,156100.0,42.1158,42.1381,42.086,42.1307,156100.0
2014-08-04 12:00:00,56.58,56.59,56.49,56.52,177500.0,42.1307,42.1381,42.0637,42.086,177500.0
2014-08-04 12:10:00,56.52,56.52,56.44,56.5,242300.0,42.086,42.086,42.0264,42.0711,242300.0
2014-08-04 12:20:00,56.5,56.62,56.48,56.6,195200.0,42.0711,42.1605,42.0562,42.1456,195200.0
2014-08-04 12:30:00,56.6,56.61,56.39,56.42,327800.0,42.1456,42.153,41.9892,42.0115,327800.0
2014-08-04 12:40:00,56.42,56.49,56.41,56.44,124800.0,42.0115,42.0637,42.0041,42.0264,124800.0
2014-08-04 12:50:00,56.45,56.49,56.45,56.45,104400.0,42.0339,42.0637,42.0339,42.0339,104400.0
2014-08-04 13:00:00,56.45,56.49,56.43,56.49,83500.0,42.0339,42.0637,42.019,42.0637,83500.0
2014-08-04 13:10:00,56.49,56.49,56.34,56.37,199700.0,42.0637,42.0637,41.952,41.9743,199700.0
2014-08-04 13:20:00,56.37,56.46,56.37,56.4,122600.0,41.9743,42.0413,41.9743,41.9966,122600.0
2014-08-04 13:30:00,56.4,56.46,56.38,56.44,172400.0,41.9966,42.0413,41.9818,42.0264,172400.0
2014-08-04 13:40:00,56.44,56.54,56.42,56.5,141900.0,42.0264,42.1009,42.0115,42.0711,141900.0
2014-08-04 13:50:00,56.5,56.53,56.45,56.46,161800.0,42.0711,42.0934,42.0339,42.0413,161800.0
2014-08-04 14:00:00,56.47,56.51,56.44,56.48,162000.0,42.0488,42.0786,42.0264,42.0562,162000.0
2014-08-04 14:10:00,56.47,56.5,56.44,56.44,216500.0,42.0488,42.0711,42.0264,42.0264,216500.0
2014-08-04 14:20:00,56.44,56.46,56.41,56.46,183000.0,42.0264,42.0413,42.0041,42.0413,183000.0
2014-08-04 14:30:00,56.46,56.49,56.43,56.48,242300.0,42.0413,42.0637,42.019,42.0562,242300.0
2014-08-04 14:40:00,56.48,56.58,56.48,56.56,236900.0,42.0562,42.1307,42.0562,42.1158,236900.0
2014-08-04 14:50:00,56.57,56.63,56.56,56.6,244000.0,42.1232,42.1679,42.1158,42.1456,244000.0
2014-08-04 15:00:00,56.6,56.6,56.54,56.55,255100.0,42.1456,42.1456,42.1009,42.1083,255100.0
2014-08-04 15:10:00,56.55,56.65,56.55,56.65,232200.0,42.1083,42.1828,42.1083,42.1828,232200.0
2014-08-04 15:20:00,56.64,56.68,56.6,56.63,245500.0,42.1754,42.2051,42.1456,42.1679,245500.0
2014-08-04 15:30:00,56.63,56.68,56.61,56.67,243900.0,42.1679,42.2051,42.153,42.1977,243900.0
2014-08-04 15:40:00,56.67,56.71,56.64,56.65,571500.0,42.1977,42.2275,42.1754,42.1828,571500.0
2014-08-04 15:50:00,56.65,56.71,56.62,56.66,1080800.0,42.1828,42.2275,42.1605,42.1902,1080800.0
2014-08-05 09:30:00,56.43,56.6,56.31,56.44,888100.0,42.019,42.1456,41.9296,42.0264,888100.0
2014-08-05 09:40:00,56.45,56.49,56.17,56.18,517200.0,42.0339,42.0637,41.8254,41.8328,517200.0
2014-08-05 09:50:00,56.17,56.21,56.02,56.19,663700.0,41.8254,41.8552,41.7137,41.8403,663700.0
2014-08-05 10:00:00,56.2,56.27,56.11,56.2,715800.0,41.8477,41.8998,41.7807,41.8477,715800.0
2014-08-05 10:10:00,56.2,56.39,56.18,56.32,495200.0,41.8477,41.9892,41.8328,41.9371,495200.0
2014-08-05 10:20:00,56.32,56.46,56.31,56.4,426200.0,41.9371,42.0413,41.9296,41.9966,426200.0
2014-08-05 10:30:00,56.4,56.47,56.34,56.42,406100.0,41.9966,42.0488,41.952,42.0115,406100.0
2014-08-05 10:40:00,56.41,56.47,56.35,56.47,374100.0,42.0041,42.0488,41.9594,42.0488,374100.0
2014-08-05 10:50:00,56.47,56.48,56.31,56.37,261900.0,42.0488,42.0562,41.9296,41.9743,261900.0
2014-08-05 11:00:00,56.37,56.37,56.27,56.29,210000.0,41.9743,41.9743,41.8998,41.9147,210000.0
2014-08-05 11:10:00,56.3,56.5,56.28,56.48,267000.0,41.9222,42.0711,41.9073,42.0562,267000.0
2014-08-05 11:20:00,56.48,56.53,56.35,56.35,218000.0,42.0562,42.0934,41.9594,41.9594,218000.0
2014-08-05 11:30:00,56.36,56.39,56.24,56.25,269700.0,41.9669,41.9892,41.8775,41.885,269700.0
2014-08-05 11:40:00,56.24,56.27,56.16,56.16,183500.0,41.8775,41.8998,41.8179,41.8179,183500.0
2014-08-05 11:50:00,56.17,56.24,56.1,56.15,200500.0,41.8254,41.8775,41.7733,41.8105,200500.0
2014-08-05 12:00:00,56.15,56.18,56.05,56.08,191900.0,41.8105,41.8328,41.736,41.7584,191900.0
2014-08-05 12:10:00,56.07,56.08,56.01,56.06,149900.0,41.7509,41.7584,41.7062,41.7435,149900.0
2014-08-05 12:20:00,56.06,56.08,55.98,56.07,387600.0,41.7435,41.7584,41.6839,41.7509,387600.0
2014-08-05 12:30:00,56.07,56.1,55.98,56.03,207300.0,41.7509,41.7733,41.6839,41.7211,207300.0
2014-08-05 12:40:00,56.03,56.09,56.0,56.04,107400.0,41.7211,41.7658,41.6988,41.7286,107400.0
2014-08-05 12:50:00,56.05,56.07,56.02,56.06,118900.0,41.736,41.7509,41.7137,41.7435,118900.0
2014-08-05 13:00:00,56.06,56.13,56.03,56.11,154800.0,41.7435,41.7956,41.7211,41.7807,154800.0
2014-08-05 13:10:00,56.1,56.19,56.1,56.18,161500.0,41.7733,41.8403,41.7733,41.8328,161500.0
2014-08-05 13:20:00,56.18,56.21,56.14,56.18,175000.0,41.8328,41.8552,41.803,41.8328,175000.0
2014-08-05 13:30:00,56.19,56.19,55.82,55.82,423800.0,41.8403,41.8403,41.5648,41.5648,423800.0
2014-08-05 13:40:00,55.82,55.93,55.65,55.81,744700.0,41.5648,41.6467,41.4382,41.5573,744700.0
2014-08-05 13:50:00,55.81,55.92,55.75,55.79,393200.0,41.5573,41.6392,41.5126,41.5424,393200.0
2014-08-05 14:00:00,55.79,55.82,55.6,55.61,359100.0,41.5424,41.5648,41.401,41.4084,359100.0
2014-08-05 14:10:00,55.62,55.83,55.61,55.8,359800.0,41.4158,41.5722,41.4084,41.5499,359800.0
2014-08-05 14:20:00,55.8,55.92,55.8,55.89,333500.0,41.5499,41.6392,41.5499,41.6169,333500.0
2014-08-05 14:30:00,55.89,56.0,55.89,55.91,301800.0,41.6169,41.6988,41.6169,41.6318,301800.0
2014-08-05 14:40:00,55.91,55.95,55.88,55.88,350300.0,41.6318,41.6616,41.6094,41.6094,350300.0
2014-08-05 14:50:00,55.88,55.94,55.84,55.87,255800.0,41.6094,41.6541,41.5797,41.602,255800.0
2014-08-05 15:00:00,55.87,55.89,55.72,55.76,391600.0,41.602,41.6169,41.4903,41.5201,391600.0
2014-08-05 15:10:00,55.75,55.91,55.75,55.89,491500.0,41.5126,41.6318,41.5126,41.6169,491500.0
2014-08-05 15:20:00,55.89,55.99,55.88,55.93,369800.0,41.6169,41.6914,41.6094,41.6467,369800.0
2014-08-05 15:30:00,55.93,56.12,55.91,56.07,560000.0,41.6467,41.7882,41.6318,41.7509,560000.0
2014-08-05 15:40:00,56.08,56.13,56.04,56.1,632800.0,41.7584,41.7956,41.7286,41.7733,632800.0
2014-08-05 15:50:00,56.1,56.15,56.04,56.04,1279400.0,41.7733,41.8105,41.7286,41.7286,1279400.0
2014-08-06 09:30:00,55.89,56.34,55.83,56.31,760500.0,41.6169,41.952,41.5722,41.9296,760500.0
2014-08-06 09:40:00,56.29,56.69,56.29,56.58,690100.0,41.9147,42.2126,41.9147,42.1307,690100.0
2014-08-06 09:50:00,56.57,56.59,56.08,56.1,632500.0,42.1232,42.1381,41.7584,41.7733,632500.0
2014-08-06 10:00:00,56.12,56.22,56.1,56.11,598700.0,41.7882,41.8626,41.7733,41.7807,598700.0
2014-08-06 10:10:00,56.12,56.13,55.94,55.98,475800.0,41.7882,41.7956,41.6541,41.6839,475800.0
2014-08-06 10:20:00,55.98,56.3,55.95,56.3,342500.0,41.6839,41.9222,41.6616,41.9222,342500.0
2014-08-06 10:30:00,56.3,56.35,56.12,56.17,348500.0,41.9222,41.9594,41.7882,41.8254,348500.0
2014-08-06 10:40:00,56.17,56.2,56.06,56.18,248400.0,41.8254,41.8477,41.7435,41.8328,248400.0
2014-08-06 10:50:00,56.17,56.4,56.17,56.37,363200.0,41.8254,41.9966,41.8254,41.9743,363200.0
2014-08-06 11:00:00,56.37,56.46,56.33,56.33,406300.0,41.9743,42.0413,41.9445,41.9445,406300.0
2014-08-06 11:10:00,56.34,56.34,56.23,56.25,184300.0,41.952,41.952,41.8701,41.885,184300.0
2014-08-06 11:20:00,56.25,56.31,56.21,56.22,184200.0,41.885,41.9296,41.8552,41.8626,184200.0
2014-08-06 11:30:00,56.22,56.28,56.21,56.25,264900.0,41.8626,41.9073,41.8552,41.885,264900.0
2014-08-06 11:40:00,56.25,56.37,56.17,56.3,220800.0,41.885,41.9743,41.8254,41.9222,220800.0
2014-08-06 11:50:00,56.31,56.36,56.28,56.33,127500.0,41.9296,41.9669,41.9073,41.9445,127500.0
2014-08-06 12:00:00,56.33,56.38,56.32,56.33,154400.0,41.9445,41.9818,41.9371,41.9445,154400.0
2014-08-06 12:10:00,56.32,56.33,56.17,56.23,174500.0,41.9371,41.9445,41.8254,41.8701,174500.0
2014-08-06 12:20:00,56.22,56.31,56.17,56.21,216700.0,41.8626,41.9296,41.8254,41.8552,216700.0
2014-08-06 12:30:00,56.21,56.37,56.21,56.32,170200.0,41.8552,41.9743,41.8552,41.9371,170200.0
2014-08-06 12:40:00,56.32,56.38,56.3,56.32,96100.0,41.9371,41.9818,41.9222,41.9371,96100.0
2014-08-06 12:50:00,56.31,56.33,56.21,56.23,97500.0,41.9296,41.9445,41.8552,41.8701,97500.0
2014-08-06 13:00:00,56.23,56.29,56.15,56.2,141200.0,41.8701,41.9147,41.8105,41.8477,141200.0
2014-08-06 13:10:00,56.21,56.25,56.18,56.24,87400.0,41.8552,41.885,41.8328,41.8775,87400.0
2014-08-06 13:20:00,56.23,56.29,56.2,56.2,106700.0,41.8701,41.9147,41.8477,41.8477,106700.0
2014-08-06 13:30:00,56.2,56.25,56.16,56.23,174100.0,41.8477,41.885,41.8179,41.8701,174100.0
2014-08-06 13:40:00,56.23,56.25,56.13,56.16,151800.0,41.8701,41.885,41.7956,41.8179,151800.0
2014-08-06 13:50:00,56.15,56.17,56.07,56.12,163200.0,41.8105,41.8254,41.7509,41.7882,163200.0
2014-08-06 14:00:00,56.11,56.15,56.07,56.11,141600.0,41.7807,41.8105,41.7509,41.7807,141600.0
2014-08-06 14:10:00,56.1,56.14,56.09,56.09,118400.0,41.7733,41.803,41.7658,41.7658,118400.0
2014-08-06 14:20:00,56.1,56.17,56.08,56.16,110400.0,41.7733,41.8254,41.7584,41.8179,110400.0
2014-08-06 14:30:00,56.16,56.17,56.05,56.09,180200.0,41.8179,41.8254,41.736,41.7658,180200.0
2014-08-06 14:40:00,56.08,56.23,56.08,56.18,131400.0,41.7584,41.8701,41.7584,41.8328,131400.0
2014-08-06 14:50:00,56.19,56.23,56.18,56.18,130100.0,41.8403,41.8701,41.8328,41.8328,130100.0
2014-08-06 15:00:00,56.18,56.23,56.16,56.19,134600.0,41.8328,41.8701,41.8179,41.8403,134600.0
2014-08-06 15:10:00,56.19,56.2,56.13,56.16,183100.0,41.8403,41.8477,41.7956,41.8179,183100.0
2014-08-06 15:20:00,56.16,56.2,56.14,56.16,137400.0,41.8179,41.8477,41.803,41.8179,137400.0
2014-08-06 15:30:00,56.15,56.16,56.08,56.11,387100.0,41.8105,41.8179,41.7584,41.7807,387100.0
2014-08-06 15:40:00,56.11,56.2,56.1,56.19,418900.0,41.7807,41.8477,41.7733,41.8403,418900.0
2014-08-06 15:50:00,56.19,56.26,56.18,56.22,703100.0,41.8403,41.8924,41.8328,41.8626,703100.0
2014-08-07 09:30:00,56.63,56.69,56.4,56.42,500500.0,42.1679,42.2126,41.9966,42.0115,500500.0
2014-08-07 09:40:00,56.43,56.48,56.27,56.29,310200.0,42.019,42.0562,41.8998,41.9147,310200.0
2014-08-07 09:50:00,56.3,56.36,56.26,56.29,296500.0,41.9222,41.9669,41.8924,41.9147,296500.0
2014-08-07 10:00:00,56.29,56.39,56.29,56.35,288800.0,41.9147,41.9892,41.9147,41.9594,288800.0
2014-08-07 10:10:00,56.36,56.44,56.3,56.34,400500.0,41.9669,42.0264,41.9222,41.952,400500.0
2014-08-07 10:20:00,56.33,56.45,56.31,56.43,277100.0,41.9445,42.0339,41.9296,42.019,277100.0
2014-08-07 10:30:00,56.43,56.43,56.35,56.35,179000.0,42.019,42.019,41.9594,41.9594,179000.0
2014-08-07 10:40:00,56.36,56.41,56.19,56.21,234200.0,41.9669,42.0041,41.8403,41.8552,234200.0
2014-08-07 10:50:00,56.21,56.22,56.04,56.17,305600.0,41.8552,41.8626,41.7286,41.8254,305600.0
2014-08-07 11:00:00,56.17,56.18,56.03,56.12,213400.0,41.8254,41.8328,41.7211,41.7882,213400.0
2014-08-07 11:10:00,56.12,56.15,56.01,56.13,228900.0,41.7882,41.8105,41.7062,41.7956,228900.0
2014-08-07 11:20:00,56.13,56.19,56.05,56.09,142200.0,41.7956,41.8403,41.736,41.7658,142200.0
2014-08-07 11:30:00,56.09,56.17,56.05,56.11,138800.0,41.7658,41.8254,41.736,41.7807,138800.0
2014-08-07 11:40:00,56.11,56.11,55.94,55.99,361100.0,41.7807,41.7807,41.6541,41.6914,361100.0
2014-08-07 11:50:00,56.0,56.06,55.93,56.06,211700.0,41.6988,41.7435,41.6467,41.7435,211700.0
2014-08-07 12:00:00,56.06,56.15,55.97,56.13,250900.0,41.7435,41.8105,41.6765,41.7956,250900.0
2014-08-07 12:10:00,56.12,56.14,55.99,56.0,218400.0,41.7882,41.803,41.6914,41.6988,218400.0
2014-08-07 12:20:00,56.0,56.07,55.97,56.01,151300.0,41.6988,41.7509,41.6765,41.7062,151300.0
2014-08-07 12:30:00,56.01,56.02,55.85,56.02,322800.0,41.7062,41.7137,41.5871,41.7137,322800.0
2014-08-07 12:40:00,56.01,56.04,55.99,56.01,150100.0,41.7062,41.7286,41.6914,41.7062,150100.0
2014-08-07 12:50:00,56.01,56.03,55.97,55.99,95200.0,41.7062,41.7211,41.6765,41.6914,95200.0
2014-08-07 13:00:00,56.0,56.2,55.99,56.19,246700.0,41.6988,41.8477,41.6914,41.8403,246700.0
2014-08-07 13:10:00,56.2,56.21,56.12,56.13,177300.0,41.8477,41.8552,41.7882,41.7956,177300.0
2014-08-07 13:20:00,56.13,56.13,56.05,56.1,80800.0,41.7956,41.7956,41.736,41.7733,80800.0
2014-08-07 13:30:00,56.1,56.16,56.07,56.1,112600.0,41.7733,41.8179,41.7509,41.7733,112600.0
2014-08-07 13:40:00,56.12,56.15,56.05,56.1,100300.0,41.7882,41.8105,41.736,41.7733,100300.0
2014-08-07 13:50:00,56.1,56.13,56.06,56.12,119600.0,41.7733,41.7956,41.7435,41.7882,119600.0
2014-08-07 14:00:00,56.12,56.15,56.03,56.12,140400.0,41.7882,41.8105,41.7211,41.7882,140400.0
2014-08-07 14:10:00,56.12,56.13,56.0,56.02,166200.0,41.7882,41.7956,41.6988,41.7137,166200.0
2014-08-07 14:20:00,56.02,56.05,55.99,56.01,130300.0,41.7137,41.736,41.6914,41.7062,130300.0
2014-08-07 14:30:00,56.0,56.01,55.93,55.94,179900.0,41.6988,41.7062,41.6467,41.6541,179900.0
2014-08-07 14:40:00,55.94,55.99,55.91,55.93,117000.0,41.6541,41.6914,41.6318,41.6467,117000.0
2014-08-07 14:50:00,55.93,55.98,55.82,55.84,339500.0,41.6467,41.6839,41.5648,41.5797,339500.0
2014-08-07 15:00:00,55.84,55.9,55.78,55.84,438000.0,41.5797,41.6243,41.535,41.5797,438000.0
2014-08-07 15:10:00,55.84,55.89,55.72,55.81,292300.0,41.5797,41.6169,41.4903,41.5573,292300.0
2014-08-07 15:20:00,55.8,55.8,55.68,55.8,506100.0,41.5499,41.5499,41.4605,41.5499,506100.0
2014-08-07 15:30:00,55.79,55.9,55.74,55.87,325700.0,41.5424,41.6243,41.5052,41.602,325700.0
2014-08-07 15:40:00,55.88,55.91,55.84,55.88,514500.0,41.6094,41.6318,41.5797,41.6094,514500.0
2014-08-07 15:50:00,55.87,56.03,55.87,55.91,1077400.0,41.602,41.7211,41.602,41.6318,1077400.0
2014-08-08 09:30:00,55.89,55.96,55.77,55.94,446300.0,41.6169,41.669,41.5275,41.6541,446300.0
2014-08-08 09:40:00,55.93,55.97,55.8,55.85,341500.0,41.6467,41.6765,41.5499,41.5871,341500.0
2014-08-08 09:50:00,55.85,55.91,55.76,55.77,301700.0,41.5871,41.6318,41.5201,41.5275,301700.0
2014-08-08 10:00:00,55.76,55.95,55.71,55.85,283800.0,41.5201,41.6616,41.4829,41.5871,283800.0
2014-08-08 10:10:00,55.86,55.88,55.72,55.77,215700.0,41.5946,41.6094,41.4903,41.5275,215700.0
2014-08-08 10:20:00,55.77,55.84,55.64,55.69,387500.0,41.5275,41.5797,41.4307,41.468,387500.0
2014-08-08 10:30:00,55.69,55.88,55.65,55.86,209000.0,41.468,41.6094,41.4382,41.5946,209000.0
2014-08-08 10:40:00,55.86,56.09,55.85,56.05,347400.0,41.5946,41.7658,41.5871,41.736,347400.0
2014-08-08 10:50:00,56.04,56.14,56.01,56.04,360900.0,41.7286,41.803,41.7062,41.7286,360900.0
2014-08-08 11:00:00,56.04,56.15,55.98,56.13,268300.0,41.7286,41.8105,41.6839,41.7956,268300.0
2014-08-08 11:10:00,56.13,56.2,56.11,56.13,176700.0,41.7956,41.8477,41.7807,41.7956,176700.0
2014-08-08 11:20:00,56.13,56.21,56.07,56.18,244700.0,41.7956,41.8552,41.7509,41.8328,244700.0
2014-08-08 11:30:00,56.18,56.21,56.1,56.11,123800.0,41.8328,41.8552,41.7733,41.7807,123800.0
2014-08-08 11:40:00,56.11,56.12,56.01,56.03,137800.0,41.7807,41.7882,41.7062,41.7211,137800.0
2014-08-08 11:50:00,56.03,56.18,56.02,56.16,214900.0,41.7211,41.8328,41.7137,41.8179,214900.0
2014-08-08 12:00:00,56.16,56.16,56.04,56.05,117200.0,41.8179,41.8179,41.7286,41.736,117200.0
2014-08-08 12:10:00,56.05,56.1,56.04,56.07,123800.0,41.736,41.7733,41.7286,41.7509,123800.0
2014-08-08 12:20:00,56.06,56.1,56.0,56.03,165600.0,41.7435,41.7733,41.6988,41.7211,165600.0
2014-08-08 12:30:00,56.04,56.04,55.96,56.01,162500.0,41.7286,41.7286,41.669,41.7062,162500.0
2014-08-08 12:40:00,56.01,56.04,55.99,55.99,109000.0,41.7062,41.7286,41.6914,41.6914,109000.0
2014-08-08 12:50:00,55.99,56.01,55.94,55.95,168900.0,41.6914,41.7062,41.6541,41.6616,168900.0
2014-08-08 13:00:00,55.95,56.01,55.93,55.98,111700.0,41.6616,41.7062,41.6467,41.6839,111700.0
2014-08-08 13:10:00,55.98,56.15,55.96,56.14,315500.0,41.6839,41.8105,41.669,41.803,315500.0
2014-08-08 13:20:00,56.14,56.24,56.13,56.19,539600.0,41.803,41.8775,41.7956,41.8403,539600.0
2014-08-08 13:30:00,56.2,56.21,56.14,56.19,235000.0,41.8477,41.8552,41.803,41.8403,235000.0
2014-08-08 13:40:00,56.2,56.35,56.19,56.3,398600.0,41.8477,41.9594,41.8403,41.9222,398600.0
2014-08-08 13:50:00,56.31,56.32,56.21,56.29,175700.0,41.9296,41.9371,41.8552,41.9147,175700.0
2014-08-08 14:00:00,56.3,56.32,56.25,56.29,226400.0,41.9222,41.9371,41.885,41.9147,226400.0
2014-08-08 14:10:00,56.29,56.29,56.17,56.23,156700.0,41.9147,41.9147,41.8254,41.8701,156700.0
2014-08-08 14:20:00,56.23,56.28,56.2,56.26,134500.0,41.8701,41.9073,41.8477,41.8924,134500.0
2014-08-08 14:30:00,56.27,56.28,56.22,56.26,138700.0,41.8998,41.9073,41.8626,41.8924,138700.0
2014-08-08 14:40:00,56.26,56.27,56.18,56.22,143400.0,41.8924,41.8998,41.8328,41.8626,143400.0
2014-08-08 14:50:00,56.22,56.24,56.18,56.19,108000.0,41.8626,41.8775,41.8328,41.8403,108000.0
2014-08-08 15:00:00,56.18,56.19,56.12,56.14,195100.0,41.8328,41.8403,41.7882,41.803,195100.0
2014-08-08 15:10:00,56.14,56.21,56.12,56.2,202200.0,41.803,41.8552,41.7882,41.8477,202200.0
2014-08-08 15:20:00,56.19,56.3,56.19,56.3,293000.0,41.8403,41.9222,41.8403,41.9222,293000.0
2014-08-08 15:30:00,56.3,56.33,56.26,56.3,378600.0,41.9222,41.9445,41.8924,41.9222,378600.0
2014-08-08 15:40:00,56.3,56.32,56.28,56.3,689900.0,41.9222,41.9371,41.9073,41.9222,689900.0
2014-08-08 15:50:00,56.3,56.36,56.29,56.32,1030000.0,41.9222,41.9669,41.9147,41.9371,1030000.0
2014-08-11 09:30:00,56.54,56.58,56.17,56.28,590400.0,42.1009,42.1307,41.8254,41.9073,590400.0
2014-08-11 09:40:00,56.28,56.35,56.2,56.26,271300.0,41.9073,41.9594,41.8477,41.8924,271300.0
2014-08-11 09:50:00,56.27,56.36,56.22,56.31,311000.0,41.8998,41.9669,41.8626,41.9296,311000.0
2014-08-11 10:00:00,56.32,56.42,56.31,56.4,279900.0,41.9371,42.0115,41.9296,41.9966,279900.0
2014-08-11 10:10:00,56.4,56.43,56.35,56.38,225900.0,41.9966,42.019,41.9594,41.9818,225900.0
2014-08-11 10:20:00,56.37,56.41,56.35,56.39,148300.0,41.9743,42.0041,41.9594,41.9892,148300.0
2014-08-11 10:30:00,56.39,56.52,56.36,56.5,242700.0,41.9892,42.086,41.9669,42.0711,242700.0
2014-08-11 10:40:00,56.5,56.52,56.48,56.5,215800.0,42.0711,42.086,42.0562,42.0711,215800.0
2014-08-11 10:50:00,56.5,56.51,56.43,56.44,196800.0,42.0711,42.0786,42.019,42.0264,196800.0
2014-08-11 11:00:00,56.44,56.51,56.43,56.5,208400.0,42.0264,42.0786,42.019,42.0711,208400.0
2014-08-11 11:10:00,56.5,56.57,56.48,56.55,289900.0,42.0711,42.1232,42.0562,42.1083,289900.0
2014-08-11 11:20:00,56.54,56.55,56.45,56.48,206100.0,42.1009,42.1083,42.0339,42.0562,206100.0
2014-08-11 11:30:00,56.48,56.5,56.45,56.45,145700.0,42.0562,42.0711,42.0339,42.0339,145700.0
2014-08-11 11:40:00,56.45,56.48,56.41,56.43,121300.0,42.0339,42.0562,42.0041,42.019,121300.0
2014-08-11 11:50:00,56.43,56.47,56.42,56.45,99800.0,42.019,42.0488,42.0115,42.0339,99800.0
2014-08-11 12:00:00,56.45,56.49,56.41,56.47,97300.0,42.0339,42.0637,42.0041,42.0488,97300.0
2014-08-11 12:10:00,56.47,56.47,56.38,56.39,155200.0,42.0488,42.0488,41.9818,41.9892,155200.0
2014-08-11 12:20:00,56.38,56.42,56.37,56.39,139000.0,41.9818,42.0115,41.9743,41.9892,139000.0
2014-08-11 12:30:00,56.38,56.42,56.37,56.38,78200.0,41.9818,42.0115,41.9743,41.9818,78200.0
2014-08-11 12:40:00,56.38,56.41,56.34,56.36,99900.0,41.9818,42.0041,41.952,41.9669,99900.0
2014-08-11 12:50:00,56.36,56.39,56.34,56.35,97600.0,41.9669,41.9892,41.952,41.9594,97600.0
2014-08-11 13:00:00,56.35,56.35,56.32,56.33,81600.0,41.9594,41.9594,41.9371,41.9445,81600.0
2014-08-11 13:10:00,56.33,56.35,56.29,56.32,93100.0,41.9445,41.9594,41.9147,41.9371,93100.0
2014-08-11 13:20:00,56.32,56.32,56.26,56.26,89600.0,41.9371,41.9371,41.8924,41.8924,89600.0
2014-08-11 13:30:00,56.26,56.34,56.26,56.32,92300.0,41.8924,41.952,41.8924,41.9371,92300.0
2014-08-11 13:40:00,56.32,56.35,56.3,56.35,95500.0,41.9371,41.9594,41.9222,41.9594,95500.0
2014-08-11 13:50:00,56.35,56.36,56.21,56.24,168500.0,41.9594,41.9669,41.8552,41.8775,168500.0
2014-08-11 14:00:00,56.23,56.28,56.18,56.28,141200.0,41.8701,41.9073,41.8328,41.9073,141200.0
2014-08-11 14:10:00,56.28,56.32,56.23,56.31,109400.0,41.9073,41.9371,41.8701,41.9296,109400.0
2014-08-11 14:20:00,56.3,56.33,56.28,56.31,129200.0,41.9222,41.9445,41.9073,41.9296,129200.0
2014-08-11 14:30:00,56.31,56.36,56.27,56.33,157100.0,41.9296,41.9669,41.8998,41.9445,157100.0
2014-08-11 14:40:00,56.33,56.36,56.32,56.35,115200.0,41.9445,41.9669,41.9371,41.9594,115200.0
2014-08-11 14:50:00,56.34,56.35,56.28,56.29,179600.0,41.952,41.9594,41.9073,41.9147,179600.0
2014-08-11 15:00:00,56.29,56.33,56.27,56.32,173100.0,41.9147,41.9445,41.8998,41.9371,173100.0
2014-08-11 15:10:00,56.32,56.37,56.3,56.35,220400.0,41.9371,41.9743,41.9222,41.9594,220400.0
2014-08-11 15:20:00,56.36,56.36,56.3,56.31,130300.0,41.9669,41.9669,41.9222,41.9296,130300.0
2014-08-11 15:30:00,56.3,56.34,56.3,56.34,125100.0,41.9222,41.952,41.9222,41.952,125100.0
2014-08-11 15:40:00,56.33,56.35,56.27,56.29,389000.0,41.9445,41.9594,41.8998,41.9147,389000.0
2014-08-11 15:50:00,56.29,56.36,56.29,56.29,719000.0,41.9147,41.9669,41.9147,41.9147,719000.0
2014-08-12 09:30:00,56.23,56.47,56.17,56.41,507300.0,41.8701,42.0488,41.8254,42.0041,507300.0
2014-08-12 09:40:00,56.41,56.5,56.39,56.45,287700.0,42.0041,42.0711,41.9892,42.0339,287700.0
2014-08-12 09:50:00,56.45,56.46,56.31,56.46,197200.0,42.0339,42.0413,41.9296,42.0413,197200.0
2014-08-12 10:00:00,56.45,56.51,56.39,56.45,392900.0,42.0339,42.0786,41.9892,42.0339,392900.0
2014-08-12 10:10:00,56.45,56.51,56.39,56.51,210800.0,42.0339,42.0786,41.9892,42.0786,210800.0
2014-08-12 10:20:00,56.5,56.55,56.42,56.49,402100.0,42.0711,42.1083,42.0115,42.0637,402100.0
2014-08-12 10:30:00,56.49,56.5,56.41,56.44,113500.0,42.0637,42.0711,42.0041,42.0264,113500.0
2014-08-12 10:40:00,56.44,56.49,56.27,56.27,218100.0,42.0264,42.0637,41.8998,41.8998,218100.0
2014-08-12 10:50:00,56.27,56.32,56.27,56.3,161500.0,41.8998,41.9371,41.8998,41.9222,161500.0
2014-08-12 11:00:00,56.29,56.29,56.15,56.18,201000.0,41.9147,41.9147,41.8105,41.8328,201000.0
2014-08-12 11:10:00,56.18,56.25,56.17,56.24,182300.0,41.8328,41.885,41.8254,41.8775,182300.0
2014-08-12 11:20:00,56.23,56.29,56.21,56.29,86100.0,41.8701,41.9147,41.8552,41.9147,86100.0
2014-08-12 11:30:00,56.29,56.31,56.24,56.25,98400.0,41.9147,41.9296,41.8775,41.885,98400.0
2014-08-12 11:40:00,56.25,56.29,56.24,56.25,77600.0,41.885,41.9147,41.8775,41.885,77600.0
2014-08-12 11:50:00,56.25,56.3,56.23,56.24,105700.0,41.885,41.9222,41.8701,41.8775,105700.0
2014-08-12 12:00:00,56.23,56.23,56.15,56.21,135500.0,41.8701,41.8701,41.8105,41.8552,135500.0
2014-08-12 12:10:00,56.21,56.25,56.2,56.21,70000.0,41.8552,41.885,41.8477,41.8552,70000.0
2014-08-12 12:20:00,56.22,56.26,56.18,56.22,93300.0,41.8626,41.8924,41.8328,41.8626,93300.0
2014-08-12 12:30:00,56.22,56.31,56.22,56.3,105500.0,41.8626,41.9296,41.8626,41.9222,105500.0
2014-08-12 12:40:00,56.31,56.35,56.29,56.33,112100.0,41.9296,41.9594,41.9147,41.9445,112100.0
2014-08-12 12:50:00,56.33,56.35,56.3,56.32,115900.0,41.9445,41.9594,41.9222,41.9371,115900.0
2014-08-12 13:00:00,56.32,56.35,56.3,56.35,64200.0,41.9371,41.9594,41.9222,41.9594,64200.0
2014-08-12 13:10:00,56.35,56.36,56.26,56.27,166300.0,41.9594,41.9669,41.8924,41.8998,166300.0
2014-08-12 13:20:00,56.27,56.29,56.25,56.27,107100.0,41.8998,41.9147,41.885,41.8998,107100.0
2014-08-12 13:30:00,56.27,56.28,56.15,56.21,199300.0,41.8998,41.9073,41.8105,41.8552,199300.0
2014-08-12 13:40:00,56.21,56.26,56.2,56.23,74200.0,41.8552,41.8924,41.8477,41.8701,74200.0
2014-08-12 13:50:00,56.24,56.25,56.21,56.23,122000.0,41.8775,41.885,41.8552,41.8701,122000.0
2014-08-12 14:00:00,56.23,56.23,56.14,56.15,124100.0,41.8701,41.8701,41.803,41.8105,124100.0
2014-08-12 14:10:00,56.15,56.19,56.13,56.18,106500.0,41.8105,41.8403,41.7956,41.8328,106500.0
2014-08-12 14:20:00,56.18,56.22,56.13,56.17,150300.0,41.8328,41.8626,41.7956,41.8254,150300.0
2014-08-12 14:30:00,56.17,56.22,56.13,56.21,166400.0,41.8254,41.8626,41.7956,41.8552,166400.0
2014-08-12 14:40:00,56.21,56.26,56.2,56.23,95500.0,41.8552,41.8924,41.8477,41.8701,95500.0
2014-08-12 14:50:00,56.23,56.26,56.22,56.24,105900.0,41.8701,41.8924,41.8626,41.8775,105900.0
2014-08-12 15:00:00,56.24,56.34,56.23,56.34,156700.0,41.8775,41.952,41.8701,41.952,156700.0
2014-08-12 15:10:00,56.34,56.34,56.26,56.28,263000.0,41.952,41.952,41.8924,41.9073,263000.0
2014-08-12 15:20:00,56.28,56.31,56.26,56.29,100100.0,41.9073,41.9296,41.8924,41.9147,100100.0
2014-08-12 15:30:00,56.3,56.33,56.26,56.3,202200.0,41.9222,41.9445,41.8924,41.9222,202200.0
2014-08-12 15:40:00,56.31,56.36,56.3,56.34,306000.0,41.9296,41.9669,41.9222,41.952,306000.0
2014-08-12 15:50:00,56.33,56.39,56.33,56.36,451100.0,41.9445,41.9892,41.9445,41.9669,451100.0
2014-08-13 09:30:00,56.69,56.75,56.56,56.64,467400.0,42.2126,42.2573,42.1158,42.1754,467400.0
2014-08-13 09:40:00,56.65,56.66,56.52,56.61,293000.0,42.1828,42.1902,42.086,42.153,293000.0
2014-08-13 09:50:00,56.61,56.62,56.52,56.57,113600.0,42.153,42.1605,42.086,42.1232,113600.0
2014-08-13 10:00:00,56.57,56.67,56.56,56.65,226200.0,42.1232,42.1977,42.1158,42.1828,226200.0
2014-08-13 10:10:00,56.65,56.65,56.51,56.57,181100.0,42.1828,42.1828,42.0786,42.1232,181100.0
2014-08-13 10:20:00,56.57,56.61,56.53,56.55,89600.0,42.1232,42.153,42.0934,42.1083,89600.0
2014-08-13 10:30:00,56.55,56.58,56.53,56.55,122800.0,42.1083,42.1307,42.0934,42.1083,122800.0
2014-08-13 10:40:00,56.56,56.61,56.55,56.58,117800.0,42.1158,42.153,42.1083,42.1307,117800.0
2014-08-13 10:50:00,56.58,56.63,56.55,56.63,136000.0,42.1307,42.1679,42.1083,42.1679,136000.0
2014-08-13 11:00:00,56.62,56.75,56.62,56.75,288800.0,42.1605,42.2573,42.1605,42.2573,288800.0
2014-08-13 11:10:00,56.75,56.84,56.74,56.79,185500.0,42.2573,42.3243,42.2498,42.2871,185500.0
2014-08-13 11:20:00,56.79,56.8,56.73,56.76,156800.0,42.2871,42.2945,42.2424,42.2647,156800.0
2014-08-13 11:30:00,56.76,56.8,56.7,56.7,128700.0,42.2647,42.2945,42.22,42.22,128700.0
2014-08-13 11:40:00,56.71,56.74,56.69,56.72,89500.0,42.2275,42.2498,42.2126,42.2349,89500.0
2014-08-13 11:50:00,56.72,56.73,56.68,56.72,118200.0,42.2349,42.2424,42.2051,42.2349,118200.0
2014-08-13 12:00:00,56.71,56.73,56.64,56.67,143400.0,42.2275,42.2424,42.1754,42.1977,143400.0
2014-08-13 12:10:00,56.66,56.7,56.64,56.7,66900.0,42.1902,42.22,42.1754,42.22,66900.0
2014-08-13 12:20:00,56.7,56.78,56.65,56.78,101300.0,42.22,42.2796,42.1828,42.2796,101300.0
2014-08-13 12:30:00,56.77,56.78,56.74,56.74,67200.0,42.2722,42.2796,42.2498,42.2498,67200.0
2014-08-13 12:40:00,56.75,56.77,56.71,56.75,99300.0,42.2573,42.2722,42.2275,42.2573,99300.0
2014-08-13 12:50:00,56.74,56.76,56.7,56.71,68200.0,42.2498,42.2647,42.22,42.2275,68200.0
2014-08-13 13:00:00,56.71,56.73,56.69,56.7,90600.0,42.2275,42.2424,42.2126,42.22,90600.0
2014-08-13 13:10:00,56.7,56.71,56.67,56.67,76000.0,42.22,42.2275,42.1977,42.1977,76000.0
2014-08-13 13:20:00,56.68,56.71,56.67,56.69,56900.0,42.2051,42.2275,42.1977,42.2126,56900.0
2014-08-13 13:30:00,56.68,56.71,56.67,56.71,69400.0,42.2051,42.2275,42.1977,42.2275,69400.0
2014-08-13 13:40:00,56.7,56.74,56.7,56.72,81800.0,42.22,42.2498,42.22,42.2349,81800.0
2014-08-13 13:50:00,56.72,56.74,56.7,56.7,63400.0,42.2349,42.2498,42.22,42.22,63400.0
2014-08-13 14:00:00,56.71,56.71,56.62,56.64,108500.0,42.2275,42.2275,42.1605,42.1754,108500.0
2014-08-13 14:10:00,56.64,56.71,56.62,56.66,88900.0,42.1754,42.2275,42.1605,42.1902,88900.0
2014-08-13 14:20:00,56.66,56.68,56.62,56.68,106800.0,42.1902,42.2051,42.1605,42.2051,106800.0
2014-08-13 14:30:00,56.67,56.71,56.66,56.69,76000.0,42.1977,42.2275,42.1902,42.2126,76000.0
2014-08-13 14:40:00,56.69,56.71,56.67,56.67,80200.0,42.2126,42.2275,42.1977,42.1977,80200.0
2014-08-13 14:50:00,56.68,56.71,56.68,56.68,97600.0,42.2051,42.2275,42.2051,42.2051,97600.0
2014-08-13 15:00:00,56.69,56.7,56.66,56.66,133800.0,42.2126,42.22,42.1902,42.1902,133800.0
2014-08-13 15:10:00,56.67,56.69,56.65,56.67,109800.0,42.1977,42.2126,42.1828,42.1977,109800.0
2014-08-13 15:20:00,56.67,56.71,56.66,56.67,146100.0,42.1977,42.2275,42.1902,42.1977,146100.0
2014-08-13 15:30:00,56.67,56.67,56.64,56.66,152200.0,42.1977,42.1977,42.1754,42.1902,152200.0
2014-08-13 15:40:00,56.65,56.74,56.64,56.73,438000.0,42.1828,42.2498,42.1754,42.2424,438000.0
2014-08-13 15:50:00,56.74,56.75,56.69,56.72,605800.0,42.2498,42.2573,42.2126,42.2349,605800.0
2014-08-14 09:30:00,56.77,56.9,56.7,56.89,442100.0,42.2722,42.369,42.22,42.3615,442100.0
2014-08-14 09:40:00,56.9,56.94,56.83,56.94,303300.0,42.369,42.3987,42.3168,42.3987,303300.0
2014-08-14 09:50:00,56.94,56.99,56.87,56.96,132400.0,42.3987,42.436,42.3466,42.4136,132400.0
2014-08-14 10:00:00,56.97,56.98,56.88,56.9,132900.0,42.4211,42.4285,42.3541,42.369,132900.0
2014-08-14 10:10:00,56.89,56.96,56.86,56.91,194200.0,42.3615,42.4136,42.3392,42.3764,194200.0
2014-08-14 10:20:00,56.9,56.93,56.86,56.91,203900.0,42.369,42.3913,42.3392,42.3764,203900.0
2014-08-14 10:30:00,56.91,56.99,56.9,56.94,178800.0,42.3764,42.436,42.369,42.3987,178800.0
2014-08-14 10:40:00,56.95,57.0,56.92,56.96,86500.0,42.4062,42.4434,42.3839,42.4136,86500.0
2014-08-14 10:50:00,56.97,56.97,56.84,56.86,213800.0,42.4211,42.4211,42.3243,42.3392,213800.0
2014-08-14 11:00:00,56.86,56.88,56.83,56.88,179600.0,42.3392,42.3541,42.3168,42.3541,179600.0
2014-08-14 11:10:00,56.88,56.93,56.86,56.93,130800.0,42.3541,42.3913,42.3392,42.3913,130800.0
2014-08-14 11:20:00,56.92,56.94,56.86,56.88,111400.0,42.3839,42.3987,42.3392,42.3541,111400.0
2014-08-14 11:30:00,56.89,56.91,56.82,56.83,111500.0,42.3615,42.3764,42.3094,42.3168,111500.0
2014-08-14 11:40:00,56.82,56.86,56.8,56.82,125900.0,42.3094,42.3392,42.2945,42.3094,125900.0
2014-08-14 11:50:00,56.82,56.9,56.8,56.89,101400.0,42.3094,42.369,42.2945,42.3615,101400.0
2014-08-14 12:00:00,56.89,56.92,56.87,56.9,127000.0,42.3615,42.3839,42.3466,42.369,127000.0
2014-08-14 12:10:00,56.9,56.91,56.88,56.89,113800.0,42.369,42.3764,42.3541,42.3615,113800.0
2014-08-14 12:20:00,56.89,56.9,56.87,56.89,96000.0,42.3615,42.369,42.3466,42.3615,96000.0
2014-08-14 12:30:00,56.88,56.9,56.86,56.87,196100.0,42.3541,42.369,42.3392,42.3466,196100.0
2014-08-14 12:40:00,56.88,56.9,56.87,56.89,129200.0,42.3541,42.369,42.3466,42.3615,129200.0
2014-08-14 12:50:00,56.89,56.92,56.87,56.88,126500.0,42.3615,42.3839,42.3466,42.3541,126500.0
2014-08-14 13:00:00,56.88,56.89,56.82,56.84,155200.0,42.3541,42.3615,42.3094,42.3243,155200.0
2014-08-14 13:10:00,56.84,56.92,56.84,56.9,146500.0,42.3243,42.3839,42.3243,42.369,146500.0
2014-08-14 13:20:00,56.9,56.91,56.88,56.88,180200.0,42.369,42.3764,42.3541,42.3541,180200.0
2014-08-14 13:30:00,56.89,56.9,56.87,56.88,120500.0,42.3615,42.369,42.3466,42.3541,120500.0
2014-08-14 13:40:00,56.88,56.9,56.86,56.88,91700.0,42.3541,42.369,42.3392,42.3541,91700.0
2014-08-14 13:50:00,56.88,56.89,56.86,56.86,157600.0,42.3541,42.3615,42.3392,42.3392,157600.0
2014-08-14 14:00:00,56.86,56.9,56.86,56.89,86600.0,42.3392,42.369,42.3392,42.3615,86600.0
2014-08-14 14:10:00,56.89,56.89,56.84,56.88,122300.0,42.3615,42.3615,42.3243,42.3541,122300.0
2014-08-14 14:20:00,56.88,56.9,56.86,56.88,103000.0,42.3541,42.369,42.3392,42.3541,103000.0
2014-08-14 14:30:00,56.88,56.91,56.87,56.88,112700.0,42.3541,42.3764,42.3466,42.3541,112700.0
2014-08-14 14:40:00,56.89,56.89,56.85,56.87,117200.0,42.3615,42.3615,42.3317,42.3466,117200.0
2014-08-14 14:50:00,56.87,56.88,56.86,56.87,110400.0,42.3466,42.3541,42.3392,42.3466,110400.0
2014-08-14 15:00:00,56.87,56.95,56.86,56.95,161400.0,42.3466,42.4062,42.3392,42.4062,161400.0
2014-08-14 15:10:00,56.95,56.96,56.91,56.94,219400.0,42.4062,42.4136,42.3764,42.3987,219400.0
2014-08-14 15:20:00,56.94,56.95,56.9,56.91,248200.0,42.3987,42.4062,42.369,42.3764,248200.0
2014-08-14 15:30:00,56.9,56.93,56.89,56.91,303800.0,42.369,42.3913,42.3615,42.3764,303800.0
2014-08-14 15:40:00,56.91,56.95,56.91,56.94,329800.0,42.3764,42.4062,42.3764,42.3987,329800.0
2014-08-14 15:50:00,56.94,56.98,56.92,56.97,752700.0,42.3987,42.4285,42.3839,42.4211,752700.0
2014-08-15 09:30:00,57.24,57.3,57.18,57.24,1624500.0,42.6221,42.6668,42.5775,42.6221,1624500.0
2014-08-15 09:40:00,57.23,57.29,57.19,57.26,272800.0,42.6147,42.6594,42.5849,42.637,272800.0
2014-08-15 09:50:00,57.27,57.38,57.27,57.36,282800.0,42.6445,42.7264,42.6445,42.7115,282800.0
2014-08-15 10:00:00,57.36,57.46,57.33,57.46,299100.0,42.7115,42.7859,42.6891,42.7859,299100.0
2014-08-15 10:10:00,57.46,57.47,57.34,57.43,248600.0,42.7859,42.7934,42.6966,42.7636,248600.0
2014-08-15 10:20:00,57.43,57.46,57.41,57.43,225200.0,42.7636,42.7859,42.7487,42.7636,225200.0
2014-08-15 10:30:00,57.42,57.5,57.42,57.5,211900.0,42.7562,42.8157,42.7562,42.8157,211900.0
2014-08-15 10:40:00,57.5,57.5,57.19,57.24,639800.0,42.8157,42.8157,42.5849,42.6221,639800.0
2014-08-15 10:50:00,57.24,57.24,56.79,56.97,930000.0,42.6221,42.6221,42.2871,42.4211,930000.0
2014-08-15 11:00:00,56.97,57.02,56.86,57.0,489900.0,42.4211,42.4583,42.3392,42.4434,489900.0
2014-08-15 11:10:00,57.01,57.12,56.98,57.05,387700.0,42.4509,42.5328,42.4285,42.4807,387700.0
2014-08-15 11:20:00,57.05,57.06,56.73,56.74,303100.0,42.4807,42.4881,42.2424,42.2498,303100.0
2014-08-15 11:30:00,56.74,56.82,56.7,56.82,253200.0,42.2498,42.3094,42.22,42.3094,253200.0
2014-08-15 11:40:00,56.83,56.87,56.72,56.75,183900.0,42.3168,42.3466,42.2349,42.2573,183900.0
2014-08-15 11:50:00,56.75,56.75,56.39,56.51,442700.0,42.2573,42.2573,41.9892,42.0786,442700.0
2014-08-15 12:00:00,56.52,56.69,56.43,56.68,208700.0,42.086,42.2126,42.019,42.2051,208700.0
2014-08-15 12:10:00,56.67,56.67,56.51,56.59,130300.0,42.1977,42.1977,42.0786,42.1381,130300.0
2014-08-15 12:20:00,56.58,56.72,56.5,56.7,182000.0,42.1307,42.2349,42.0711,42.22,182000.0
2014-08-15 12:30:00,56.71,56.71,56.56,56.69,175800.0,42.2275,42.2275,42.1158,42.2126,175800.0
2014-08-15 12:40:00,56.7,56.73,56.58,56.58,99700.0,42.22,42.2424,42.1307,42.1307,99700.0
2014-08-15 12:50:00,56.59,56.61,56.5,56.52,160000.0,42.1381,42.153,42.0711,42.086,160000.0
2014-08-15 13:00:00,56.51,56.6,56.46,56.57,167900.0,42.0786,42.1456,42.0413,42.1232,167900.0
2014-08-15 13:10:00,56.57,56.62,56.54,56.55,104200.0,42.1232,42.1605,42.1009,42.1083,104200.0
2014-08-15 13:20:00,56.55,56.58,56.51,56.54,106300.0,42.1083,42.1307,42.0786,42.1009,106300.0
2014-08-15 13:30:00,56.55,56.55,56.47,56.49,141800.0,42.1083,42.1083,42.0488,42.0637,141800.0
2014-08-15 13:40:00,56.49,56.54,56.46,56.47,150900.0,42.0637,42.1009,42.0413,42.0488,150900.0
2014-08-15 13:50:00,56.47,56.5,56.41,56.46,178300.0,42.0488,42.0711,42.0041,42.0413,178300.0
2014-08-15 14:00:00,56.45,56.54,56.44,56.53,100000.0,42.0339,42.1009,42.0264,42.0934,100000.0
2014-08-15 14:10:00,56.52,56.57,56.5,56.55,94900.0,42.086,42.1232,42.0711,42.1083,94900.0
2014-08-15 14:20:00,56.54,56.75,56.53,56.73,152300.0,42.1009,42.2573,42.0934,42.2424,152300.0
2014-08-15 14:30:00,56.73,56.77,56.67,56.7,209700.0,42.2424,42.2722,42.1977,42.22,209700.0
2014-08-15 14:40:00,56.7,56.81,56.7,56.8,139900.0,42.22,42.3019,42.22,42.2945,139900.0
2014-08-15 14:50:00,56.8,56.8,56.73,56.73,135900.0,42.2945,42.2945,42.2424,42.2424,135900.0
2014-08-15 15:00:00,56.74,56.77,56.66,56.71,199600.0,42.2498,42.2722,42.1902,42.2275,199600.0
2014-08-15 15:10:00,56.71,56.73,56.69,56.69,117000.0,42.2275,42.2424,42.2126,42.2126,117000.0
2014-08-15 15:20:00,56.7,56.7,56.64,56.68,143000.0,42.22,42.22,42.1754,42.2051,143000.0
2014-08-15 15:30:00,56.68,56.75,56.66,56.68,261500.0,42.2051,42.2573,42.1902,42.2051,261500.0
2014-08-15 15:40:00,56.69,56.72,56.68,56.7,302900.0,42.2126,42.2349,42.2051,42.22,302900.0
2014-08-15 15:50:00,56.7,56.78,56.69,56.75,797000.0,42.22,42.2796,42.2126,42.2573,797000.0
2014-08-18 09:30:00,56.86,56.94,56.76,56.85,702600.0,42.3392,42.3987,42.2647,42.3317,702600.0
2014-08-18 09:40:00,56.85,56.98,56.82,56.9,191700.0,42.3317,42.4285,42.3094,42.369,191700.0
2014-08-18 09:50:00,56.91,57.17,56.9,57.17,283400.0,42.3764,42.57,42.369,42.57,283400.0
2014-08-18 10:00:00,57.17,57.22,57.12,57.2,328100.0,42.57,42.6072,42.5328,42.5923,328100.0
2014-08-18 10:10:00,57.21,57.35,57.2,57.27,275000.0,42.5998,42.704,42.5923,42.6445,275000.0
2014-08-18 10:20:00,57.27,57.37,57.26,57.32,213700.0,42.6445,42.7189,42.637,42.6817,213700.0
2014-08-18 10:30:00,57.32,57.4,57.31,57.39,194500.0,42.6817,42.7413,42.6743,42.7338,194500.0
2014-08-18 10:40:00,57.39,57.4,57.34,57.35,151000.0,42.7338,42.7413,42.6966,42.704,151000.0
2014-08-18 10:50:00,57.35,57.42,57.32,57.41,162500.0,42.704,42.7562,42.6817,42.7487,162500.0
2014-08-18 11:00:00,57.41,57.43,57.32,57.33,156200.0,42.7487,42.7636,42.6817,42.6891,156200.0
2014-08-18 11:10:00,57.32,57.39,57.32,57.33,137500.0,42.6817,42.7338,42.6817,42.6891,137500.0
2014-08-18 11:20:00,57.32,57.41,57.31,57.38,140600.0,42.6817,42.7487,42.6743,42.7264,140600.0
2014-08-18 11:30:00,57.38,57.43,57.37,57.42,137400.0,42.7264,42.7636,42.7189,42.7562,137400.0
2014-08-18 11:40:00,57.42,57.42,57.33,57.34,140700.0,42.7562,42.7562,42.6891,42.6966,140700.0
2014-08-18 11:50:00,57.35,57.37,57.31,57.32,112600.0,42.704,42.7189,42.6743,42.6817,112600.0
2014-08-18 12:00:00,57.32,57.39,57.31,57.36,131400.0,42.6817,42.7338,42.6743,42.7115,131400.0
2014-08-18 12:10:00,57.36,57.39,57.34,57.35,75600.0,42.7115,42.7338,42.6966,42.704,75600.0
2014-08-18 12:20:00,57.34,57.39,57.33,57.34,71100.0,42.6966,42.7338,42.6891,42.6966,71100.0
2014-08-18 12:30:00,57.34,57.4,57.33,57.35,138900.0,42.6966,42.7413,42.6891,42.704,138900.0
2014-08-18 12:40:00,57.35,57.35,57.31,57.33,101900.0,42.704,42.704,42.6743,42.6891,101900.0
2014-08-18 12:50:00,57.32,57.38,57.31,57.32,171900.0,42.6817,42.7264,42.6743,42.6817,171900.0
2014-08-18 13:00:00,57.32,57.34,57.28,57.31,120200.0,42.6817,42.6966,42.6519,42.6743,120200.0
2014-08-18 13:10:00,57.32,57.34,57.3,57.31,74300.0,42.6817,42.6966,42.6668,42.6743,74300.0
2014-08-18 13:20:00,57.31,57.33,57.29,57.32,81300.0,42.6743,42.6891,42.6594,42.6817,81300.0
2014-08-18 13:30:00,57.32,57.34,57.29,57.32,67600.0,42.6817,42.6966,42.6594,42.6817,67600.0
2014-08-18 13:40:00,57.32,57.35,57.31,57.34,90900.0,42.6817,42.704,42.6743,42.6966,90900.0
2014-08-18 13:50:00,57.34,57.36,57.32,57.34,168700.0,42.6966,42.7115,42.6817,42.6966,168700.0
2014-08-18 14:00:00,57.33,57.34,57.29,57.31,63500.0,42.6891,42.6966,42.6594,42.6743,63500.0
2014-08-18 14:10:00,57.31,57.31,57.25,57.26,118500.0,42.6743,42.6743,42.6296,42.637,118500.0
2014-08-18 14:20:00,57.27,57.29,57.25,57.28,114000.0,42.6445,42.6594,42.6296,42.6519,114000.0
2014-08-18 14:30:00,57.27,57.27,57.2,57.2,116300.0,42.6445,42.6445,42.5923,42.5923,116300.0
2014-08-18 14:40:00,57.2,57.22,57.18,57.19,126200.0,42.5923,42.6072,42.5775,42.5849,126200.0
2014-08-18 14:50:00,57.19,57.2,57.15,57.17,131400.0,42.5849,42.5923,42.5551,42.57,131400.0
2014-08-18 15:00:00,57.17,57.2,57.17,57.18,130600.0,42.57,42.5923,42.57,42.5775,130600.0
2014-08-18 15:10:00,57.18,57.2,57.17,57.2,143800.0,42.5775,42.5923,42.57,42.5923,143800.0
2014-08-18 15:20:00,57.19,57.2,57.13,57.14,195200.0,42.5849,42.5923,42.5402,42.5477,195200.0
2014-08-18 15:30:00,57.14,57.16,57.13,57.15,231300.0,42.5477,42.5626,42.5402,42.5551,231300.0
2014-08-18 15:40:00,57.15,57.18,57.14,57.15,350100.0,42.5551,42.5775,42.5477,42.5551,350100.0
2014-08-18 15:50:00,57.15,57.23,57.15,57.22,806000.0,42.5551,42.6147,42.5551,42.6072,806000.0
2014-08-19 09:30:00,57.6,57.63,57.34,57.61,565300.0,42.8902,42.9125,42.6966,42.8976,565300.0
2014-08-19 09:40:00,57.61,57.62,57.44,57.49,256900.0,42.8976,42.9051,42.7711,42.8083,256900.0
2014-08-19 09:50:00,57.48,57.58,57.48,57.58,160100.0,42.8008,42.8753,42.8008,42.8753,160100.0
2014-08-19 10:00:00,57.57,57.58,57.43,57.47,266100.0,42.8679,42.8753,42.7636,42.7934,266100.0
2014-08-19 10:10:00,57.47,57.49,57.44,57.46,164600.0,42.7934,42.8083,42.7711,42.7859,164600.0
2014-08-19 10:20:00,57.45,57.52,57.44,57.46,114100.0,42.7785,42.8306,42.7711,42.7859,114100.0
2014-08-19 10:30:00,57.46,57.52,57.44,57.51,119100.0,42.7859,42.8306,42.7711,42.8232,119100.0
2014-08-19 10:40:00,57.52,57.54,57.47,57.54,125300.0,42.8306,42.8455,42.7934,42.8455,125300.0
2014-08-19 10:50:00,57.54,57.6,57.51,57.59,207600.0,42.8455,42.8902,42.8232,42.8827,207600.0
2014-08-19 11:00:00,57.59,57.6,57.58,57.59,171300.0,42.8827,42.8902,42.8753,42.8827,171300.0
2014-08-19 11:10:00,57.59,57.62,57.58,57.6,219200.0,42.8827,42.9051,42.8753,42.8902,219200.0
2014-08-19 11:20:00,57.6,57.6,57.57,57.57,104400.0,42.8902,42.8902,42.8679,42.8679,104400.0
2014-08-19 11:30:00,57.57,57.58,57.52,57.52,163100.0,42.8679,42.8753,42.8306,42.8306,163100.0
2014-08-19 11:40:00,57.53,57.53,57.5,57.51,102600.0,42.8381,42.8381,42.8157,42.8232,102600.0
2014-08-19 11:50:00,57.52,57.57,57.51,57.57,86300.0,42.8306,42.8679,42.8232,42.8679,86300.0
2014-08-19 12:00:00,57.57,57.59,57.54,57.55,91700.0,42.8679,42.8827,42.8455,42.853,91700.0
2014-08-19 12:10:00,57.55,57.57,57.54,57.55,65300.0,42.853,42.8679,42.8455,42.853,65300.0
2014-08-19 12:20:00,57.54,57.63,57.54,57.62,135000.0,42.8455,42.9125,42.8455,42.9051,135000.0
2014-08-19 12:30:00,57.62,57.64,57.6,57.62,112600.0,42.9051,42.92,42.8902,42.9051,112600.0
2014-08-19 12:40:00,57.63,57.67,57.62,57.67,110700.0,42.9125,42.9423,42.9051,42.9423,110700.0
2014-08-19 12:50:00,57.66,57.69,57.65,57.67,234400.0,42.9349,42.9572,42.9274,42.9423,234400.0
2014-08-19 13:00:00,57.67,57.72,57.65,57.69,244200.0,42.9423,42.9795,42.9274,42.9572,244200.0
2014-08-19 13:10:00,57.7,57.7,57.59,57.59,129000.0,42.9647,42.9647,42.8827,42.8827,129000.0
2014-08-19 13:20:00,57.6,57.62,57.57,57.58,87500.0,42.8902,42.9051,42.8679,42.8753,87500.0
2014-08-19 13:30:00,57.57,57.59,57.54,57.54,132300.0,42.8679,42.8827,42.8455,42.8455,132300.0
2014-08-19 13:40:00,57.54,57.58,57.49,57.49,360500.0,42.8455,42.8753,42.8083,42.8083,360500.0
2014-08-19 13:50:00,57.49,57.54,57.49,57.53,83400.0,42.8083,42.8455,42.8083,42.8381,83400.0
2014-08-19 14:00:00,57.53,57.57,57.5,57.5,120800.0,42.8381,42.8679,42.8157,42.8157,120800.0
2014-08-19 14:10:00,57.51,57.56,57.51,57.51,98400.0,42.8232,42.8604,42.8232,42.8232,98400.0
2014-08-19 14:20:00,57.51,57.56,57.51,57.56,139200.0,42.8232,42.8604,42.8232,42.8604,139200.0
2014-08-19 14:30:00,57.55,57.56,57.53,57.55,110500.0,42.853,42.8604,42.8381,42.853,110500.0
2014-08-19 14:40:00,57.54,57.56,57.53,57.54,114700.0,42.8455,42.8604,42.8381,42.8455,114700.0
2014-08-19 14:50:00,57.54,57.58,57.52,57.58,164800.0,42.8455,42.8753,42.8306,42.8753,164800.0
2014-08-19 15:00:00,57.58,57.63,57.57,57.62,191500.0,42.8753,42.9125,42.8679,42.9051,191500.0
2014-08-19 15:10:00,57.62,57.63,57.59,57.61,125300.0,42.9051,42.9125,42.8827,42.8976,125300.0
2014-08-19 15:20:00,57.62,57.63,57.6,57.62,187000.0,42.9051,42.9125,42.8902,42.9051,187000.0
2014-08-19 15:30:00,57.63,57.63,57.59,57.6,259900.0,42.9125,42.9125,42.8827,42.8902,259900.0
2014-08-19 15:40:00,57.6,57.6,57.54,57.54,584700.0,42.8902,42.8902,42.8455,42.8455,584700.0
2014-08-19 15:50:00,57.55,57.57,57.54,57.56,676200.0,42.853,42.8679,42.8455,42.8604,676200.0
2014-08-20 09:30:00,57.42,57.59,57.39,57.58,400700.0,42.7562,42.8827,42.7338,42.8753,400700.0
2014-08-20 09:40:00,57.58,57.68,57.53,57.66,240700.0,42.8753,42.9498,42.8381,42.9349,240700.0
2014-08-20 09:50:00,57.66,57.83,57.65,57.79,277400.0,42.9349,43.0615,42.9274,43.0317,277400.0
2014-08-20 10:00:00,57.79,57.82,57.74,57.79,178200.0,43.0317,43.054,42.9944,43.0317,178200.0
2014-08-20 10:10:00,57.79,57.83,57.75,57.82,177000.0,43.0317,43.0615,43.0019,43.054,177000.0
2014-08-20 10:20:00,57.81,57.84,57.79,57.84,172300.0,43.0466,43.0689,43.0317,43.0689,172300.0
2014-08-20 10:30:00,57.84,57.85,57.75,57.77,121300.0,43.0689,43.0763,43.0019,43.0168,121300.0
2014-08-20 10:40:00,57.76,57.78,57.73,57.75,126200.0,43.0093,43.0242,42.987,43.0019,126200.0
2014-08-20 10:50:00,57.76,57.78,57.74,57.77,84300.0,43.0093,43.0242,42.9944,43.0168,84300.0
2014-08-20 11:00:00,57.77,57.78,57.74,57.76,99900.0,43.0168,43.0242,42.9944,43.0093,99900.0
2014-08-20 11:10:00,57.76,57.77,57.7,57.71,104200.0,43.0093,43.0168,42.9647,42.9721,104200.0
2014-08-20 11:20:00,57.71,57.73,57.69,57.71,167900.0,42.9721,42.987,42.9572,42.9721,167900.0
2014-08-20 11:30:00,57.71,57.78,57.7,57.76,132200.0,42.9721,43.0242,42.9647,43.0093,132200.0
2014-08-20 11:40:00,57.75,57.77,57.7,57.72,70900.0,43.0019,43.0168,42.9647,42.9795,70900.0
2014-08-20 11:50:00,57.72,57.75,57.71,57.74,53500.0,42.9795,43.0019,42.9721,42.9944,53500.0
2014-08-20 12:00:00,57.74,57.75,57.72,57.73,81700.0,42.9944,43.0019,42.9795,42.987,81700.0
2014-08-20 12:10:00,57.73,57.73,57.69,57.69,91300.0,42.987,42.987,42.9572,42.9572,91300.0
2014-08-20 12:20:00,57.69,57.72,57.67,57.71,86200.0,42.9572,42.9795,42.9423,42.9721,86200.0
2014-08-20 12:30:00,57.71,57.72,57.66,57.67,45300.0,42.9721,42.9795,42.9349,42.9423,45300.0
2014-08-20 12:40:00,57.67,57.68,57.65,57.67,109800.0,42.9423,42.9498,42.9274,42.9423,109800.0
2014-08-20 12:50:00,57.67,57.69,57.65,57.69,62900.0,42.9423,42.9572,42.9274,42.9572,62900.0
2014-08-20 13:00:00,57.68,57.69,57.64,57.67,68000.0,42.9498,42.9572,42.92,42.9423,68000.0
2014-08-20 13:10:00,57.66,57.71,57.65,57.71,74200.0,42.9349,42.9721,42.9274,42.9721,74200.0
2014-08-20 13:20:00,57.71,57.72,57.68,57.69,73300.0,42.9721,42.9795,42.9498,42.9572,73300.0
2014-08-20 13:30:00,57.69,57.69,57.6,57.61,92200.0,42.9572,42.9572,42.8902,42.8976,92200.0
2014-08-20 13:40:00,57.61,57.65,57.57,57.59,156100.0,42.8976,42.9274,42.8679,42.8827,156100.0
2014-08-20 13:50:00,57.59,57.6,57.57,57.58,138500.0,42.8827,42.8902,42.8679,42.8753,138500.0
2014-08-20 14:00:00,57.57,57.6,57.48,57.58,587000.0,42.8679,42.8902,42.8008,42.8753,587000.0
2014-08-20 14:10:00,57.57,57.61,57.49,57.57,475400.0,42.8679,42.8976,42.8083,42.8679,475400.0
2014-08-20 14:20:00,57.57,57.65,57.57,57.63,214100.0,42.8679,42.9274,42.8679,42.9125,214100.0
2014-08-20 14:30:00,57.64,57.7,57.63,57.66,112200.0,42.92,42.9647,42.9125,42.9349,112200.0
2014-08-20 14:40:00,57.67,57.69,57.59,57.68,128700.0,42.9423,42.9572,42.8827,42.9498,128700.0
2014-08-20 14:50:00,57.68,57.71,57.64,57.68,375400.0,42.9498,42.9721,42.92,42.9498,375400.0
2014-08-20 15:00:00,57.67,57.77,57.66,57.76,334700.0,42.9423,43.0168,42.9349,43.0093,334700.0
2014-08-20 15:10:00,57.75,57.79,57.75,57.76,189800.0,43.0019,43.0317,43.0019,43.0093,189800.0
2014-08-20 15:20:00,57.77,57.79,57.74,57.76,107200.0,43.0168,43.0317,42.9944,43.0093,107200.0
2014-08-20 15:30:00,57.76,57.78,57.7,57.71,213700.0,43.0093,43.0242,42.9647,42.9721,213700.0
2014-08-20 15:40:00,57.7,57.74,57.69,57.69,363400.0,42.9647,42.9944,42.9572,42.9572,363400.0
2014-08-20 15:50:00,57.7,57.7,57.6,57.63,586600.0,42.9647,42.9647,42.8902,42.9125,586600.0
2014-08-21 09:30:00,57.66,57.78,57.6,57.68,445000.0,42.9349,43.0242,42.8902,42.9498,445000.0
2014-08-21 09:40:00,57.69,57.92,57.66,57.91,357600.0,42.9572,43.1285,42.9349,43.121,357600.0
2014-08-21 09:50:00,57.91,57.95,57.87,57.93,231500.0,43.121,43.1508,43.0912,43.1359,231500.0
2014-08-21 10:00:00,57.93,57.97,57.75,57.76,390500.0,43.1359,43.1657,43.0019,43.0093,390500.0
2014-08-21 10:10:00,57.77,57.87,57.75,57.85,177500.0,43.0168,43.0912,43.0019,43.0763,177500.0
2014-08-21 10:20:00,57.85,57.89,57.82,57.88,185900.0,43.0763,43.1061,43.054,43.0987,185900.0
2014-08-21 10:30:00,57.89,58.09,57.88,58.05,455700.0,43.1061,43.2551,43.0987,43.2253,455700.0
2014-08-21 10:40:00,58.05,58.07,58.0,58.03,291700.0,43.2253,43.2402,43.188,43.2104,291700.0
2014-08-21 10:50:00,58.03,58.05,58.0,58.03,203800.0,43.2104,43.2253,43.188,43.2104,203800.0
2014-08-21 11:00:00,58.03,58.2,58.02,58.19,241700.0,43.2104,43.337,43.2029,43.3295,241700.0
2014-08-21 11:10:00,58.18,58.35,58.18,58.34,337000.0,43.3221,43.4487,43.3221,43.4412,337000.0
2014-08-21 11:20:00,58.34,58.35,58.18,58.18,179100.0,43.4412,43.4487,43.3221,43.3221,179100.0
2014-08-21 11:30:00,58.19,58.26,58.19,58.22,164400.0,43.3295,43.3816,43.3295,43.3519,164400.0
2014-08-21 11:40:00,58.22,58.25,58.15,58.15,172400.0,43.3519,43.3742,43.2997,43.2997,172400.0
2014-08-21 11:50:00,58.15,58.17,58.12,58.15,134500.0,43.2997,43.3146,43.2774,43.2997,134500.0
2014-08-21 12:00:00,58.16,58.27,58.15,58.27,128500.0,43.3072,43.3891,43.2997,43.3891,128500.0
2014-08-21 12:10:00,58.27,58.27,58.22,58.27,113600.0,43.3891,43.3891,43.3519,43.3891,113600.0
2014-08-21 12:20:00,58.26,58.27,58.22,58.26,69200.0,43.3816,43.3891,43.3519,43.3816,69200.0
2014-08-21 12:30:00,58.26,58.33,58.24,58.32,195400.0,43.3816,43.4338,43.3668,43.4263,195400.0
2014-08-21 12:40:00,58.32,58.34,58.29,58.29,195300.0,43.4263,43.4412,43.404,43.404,195300.0
2014-08-21 12:50:00,58.28,58.34,58.26,58.3,216400.0,43.3965,43.4412,43.3816,43.4114,216400.0
2014-08-21 13:00:00,58.3,58.35,58.3,58.33,187400.0,43.4114,43.4487,43.4114,43.4338,187400.0
2014-08-21 13:10:00,58.33,58.37,58.32,58.34,152700.0,43.4338,43.4636,43.4263,43.4412,152700.0
2014-08-21 13:20:00,58.34,58.36,58.29,58.36,196600.0,43.4412,43.4561,43.404,43.4561,196600.0
2014-08-21 13:30:00,58.36,58.37,58.32,58.35,133400.0,43.4561,43.4636,43.4263,43.4487,133400.0
2014-08-21 13:40:00,58.35,58.37,58.35,58.36,64700.0,43.4487,43.4636,43.4487,43.4561,64700.0
2014-08-21 13:50:00,58.35,58.37,58.34,58.36,94700.0,43.4487,43.4636,43.4412,43.4561,94700.0
2014-08-21 14:00:00,58.36,58.4,58.34,58.39,146400.0,43.4561,43.4859,43.4412,43.4784,146400.0
2014-08-21 14:10:00,58.39,58.45,58.39,58.44,154200.0,43.4784,43.5231,43.4784,43.5157,154200.0
2014-08-21 14:20:00,58.45,58.49,58.43,58.48,132400.0,43.5231,43.5529,43.5082,43.5455,132400.0
2014-08-21 14:30:00,58.48,58.62,58.47,58.62,311300.0,43.5455,43.6497,43.538,43.6497,311300.0
2014-08-21 14:40:00,58.62,58.71,58.58,58.71,621000.0,43.6497,43.7167,43.6199,43.7167,621000.0
2014-08-21 14:50:00,58.72,58.73,58.64,58.68,234800.0,43.7242,43.7316,43.6646,43.6944,234800.0
2014-08-21 15:00:00,58.68,58.75,58.67,58.74,358600.0,43.6944,43.7465,43.6869,43.7391,358600.0
2014-08-21 15:10:00,58.75,58.77,58.73,58.73,242800.0,43.7465,43.7614,43.7316,43.7316,242800.0
2014-08-21 15:20:00,58.73,58.76,58.68,58.7,236800.0,43.7316,43.754,43.6944,43.7093,236800.0
2014-08-21 15:30:00,58.69,58.69,58.59,58.59,353200.0,43.7018,43.7018,43.6274,43.6274,353200.0
2014-08-21 15:40:00,58.59,58.6,58.52,58.53,534000.0,43.6274,43.6348,43.5752,43.5827,534000.0
2014-08-21 15:50:00,58.52,58.55,58.47,58.5,926200.0,43.5752,43.5976,43.538,43.5604,926200.0
2014-08-22 09:30:00,58.44,58.55,58.33,58.42,473900.0,43.5157,43.5976,43.4338,43.5008,473900.0
2014-08-22 09:40:00,58.42,58.5,58.38,58.46,184300.0,43.5008,43.5604,43.471,43.5306,184300.0
2014-08-22 09:50:00,58.46,58.64,58.46,58.64,165100.0,43.5306,43.6646,43.5306,43.6646,165100.0
2014-08-22 10:00:00,58.65,59.08,58.56,59.02,726000.0,43.672,43.9922,43.605,43.9476,726000.0
2014-08-22 10:10:00,59.02,59.05,58.85,58.85,321000.0,43.9476,43.9699,43.821,43.821,321000.0
2014-08-22 10:20:00,58.85,58.93,58.8,58.86,396900.0,43.821,43.8805,43.7837,43.8284,396900.0
2014-08-22 10:30:00,58.86,58.98,58.7,58.77,791400.0,43.8284,43.9178,43.7093,43.7614,791400.0
2014-08-22 10:40:00,58.77,58.79,58.67,58.75,274700.0,43.7614,43.7763,43.6869,43.7465,274700.0
2014-08-22 10:50:00,58.75,58.76,58.43,58.43,386400.0,43.7465,43.754,43.5082,43.5082,386400.0
2014-08-22 11:00:00,58.43,58.54,58.38,58.53,351000.0,43.5082,43.5901,43.471,43.5827,351000.0
2014-08-22 11:10:00,58.54,58.65,58.54,58.55,190400.0,43.5901,43.672,43.5901,43.5976,190400.0
2014-08-22 11:20:00,58.55,58.7,58.51,58.65,173800.0,43.5976,43.7093,43.5678,43.672,173800.0
2014-08-22 11:30:00,58.66,58.7,58.58,58.6,113900.0,43.6795,43.7093,43.6199,43.6348,113900.0
2014-08-22 11:40:00,58.59,58.64,58.57,58.58,126500.0,43.6274,43.6646,43.6125,43.6199,126500.0
2014-08-22 11:50:00,58.59,58.65,58.57,58.61,108500.0,43.6274,43.672,43.6125,43.6423,108500.0
2014-08-22 12:00:00,58.61,58.68,58.6,58.63,97400.0,43.6423,43.6944,43.6348,43.6572,97400.0
2014-08-22 12:10:00,58.63,58.64,58.56,58.6,80100.0,43.6572,43.6646,43.605,43.6348,80100.0
2014-08-22 12:20:00,58.61,58.64,58.58,58.62,129200.0,43.6423,43.6646,43.6199,43.6497,129200.0
2014-08-22 12:30:00,58.62,58.65,58.58,58.59,121200.0,43.6497,43.672,43.6199,43.6274,121200.0
2014-08-22 12:40:00,58.6,58.63,58.58,58.59,64100.0,43.6348,43.6572,43.6199,43.6274,64100.0
2014-08-22 12:50:00,58.59,58.61,58.55,58.55,71700.0,43.6274,43.6423,43.5976,43.5976,71700.0
2014-08-22 13:00:00,58.56,58.65,58.56,58.64,126000.0,43.605,43.672,43.605,43.6646,126000.0
2014-08-22 13:10:00,58.64,58.68,58.63,58.64,84000.0,43.6646,43.6944,43.6572,43.6646,84000.0
2014-08-22 13:20:00,58.64,58.7,58.61,58.69,203100.0,43.6646,43.7093,43.6423,43.7018,203100.0
2014-08-22 13:30:00,58.7,58.75,58.69,58.75,100900.0,43.7093,43.7465,43.7018,43.7465,100900.0
2014-08-22 13:40:00,58.75,58.78,58.71,58.74,101500.0,43.7465,43.7688,43.7167,43.7391,101500.0
2014-08-22 13:50:00,58.74,58.75,58.64,58.65,133100.0,43.7391,43.7465,43.6646,43.672,133100.0
2014-08-22 14:00:00,58.66,58.66,58.58,58.58,177400.0,43.6795,43.6795,43.6199,43.6199,177400.0
2014-08-22 14:10:00,58.58,58.62,58.53,58.6,136700.0,43.6199,43.6497,43.5827,43.6348,136700.0
2014-08-22 14:20:00,58.6,58.62,58.57,58.58,123700.0,43.6348,43.6497,43.6125,43.6199,123700.0
2014-08-22 14:30:00,58.57,58.59,58.48,58.53,179500.0,43.6125,43.6274,43.5455,43.5827,179500.0
2014-08-22 14:40:00,58.53,58.55,58.46,58.47,198300.0,43.5827,43.5976,43.5306,43.538,198300.0
2014-08-22 14:50:00,58.48,58.54,58.47,58.49,103500.0,43.5455,43.5901,43.538,43.5529,103500.0
2014-08-22 15:00:00,58.5,58.62,58.49,58.61,139100.0,43.5604,43.6497,43.5529,43.6423,139100.0
2014-08-22 15:10:00,58.6,58.65,58.58,58.63,155000.0,43.6348,43.672,43.6199,43.6572,155000.0
2014-08-22 15:20:00,58.63,58.63,58.57,58.59,103900.0,43.6572,43.6572,43.6125,43.6274,103900.0
2014-08-22 15:30:00,58.59,58.59,58.55,58.57,152000.0,43.6274,43.6274,43.5976,43.6125,152000.0
2014-08-22 15:40:00,58.56,58.58,58.48,58.51,313200.0,43.605,43.6199,43.5455,43.5678,313200.0
2014-08-22 15:50:00,58.51,58.55,58.48,58.5,590600.0,43.5678,43.5976,43.5455,43.5604,590600.0
2014-08-25 09:30:00,58.98,59.37,58.86,59.08,741300.0,43.9178,44.2082,43.8284,43.9922,741300.0
2014-08-25 09:40:00,59.08,59.31,59.04,59.3,373400.0,43.9922,44.1635,43.9624,44.156,373400.0
2014-08-25 09:50:00,59.31,59.44,59.3,59.4,529800.0,44.1635,44.2603,44.156,44.2305,529800.0
2014-08-25 10:00:00,59.4,59.53,59.26,59.51,891900.0,44.2305,44.3273,44.1263,44.3124,891900.0
2014-08-25 10:10:00,59.5,59.52,59.4,59.42,346400.0,44.305,44.3199,44.2305,44.2454,346400.0
2014-08-25 10:20:00,59.42,59.45,59.34,59.44,318100.0,44.2454,44.2677,44.1858,44.2603,318100.0
2014-08-25 10:30:00,59.44,59.45,59.36,59.43,201600.0,44.2603,44.2677,44.2007,44.2529,201600.0
2014-08-25 10:40:00,59.44,59.47,59.4,59.42,283800.0,44.2603,44.2826,44.2305,44.2454,283800.0
2014-08-25 10:50:00,59.43,59.59,59.42,59.59,392800.0,44.2529,44.372,44.2454,44.372,392800.0
2014-08-25 11:00:00,59.58,59.7,59.58,59.64,430900.0,44.3645,44.4539,44.3645,44.4092,430900.0
2014-08-25 11:10:00,59.64,59.69,59.62,59.68,347100.0,44.4092,44.4465,44.3943,44.439,347100.0
2014-08-25 11:20:00,59.68,59.75,59.67,59.74,388300.0,44.439,44.4911,44.4316,44.4837,388300.0
2014-08-25 11:30:00,59.74,59.75,59.7,59.74,263300.0,44.4837,44.4911,44.4539,44.4837,263300.0
2014-08-25 11:40:00,59.74,59.83,59.74,59.8,540700.0,44.4837,44.5507,44.4837,44.5284,540700.0
2014-08-25 11:50:00,59.8,59.83,59.77,59.77,217800.0,44.5284,44.5507,44.506,44.506,217800.0
2014-08-25 12:00:00,59.77,59.8,59.62,59.63,273500.0,44.506,44.5284,44.3943,44.4018,273500.0
2014-08-25 12:10:00,59.63,59.66,59.58,59.6,206600.0,44.4018,44.4241,44.3645,44.3794,206600.0
2014-08-25 12:20:00,59.6,59.63,59.5,59.52,208000.0,44.3794,44.4018,44.305,44.3199,208000.0
2014-08-25 12:30:00,59.52,59.54,59.37,59.42,293000.0,44.3199,44.3348,44.2082,44.2454,293000.0
2014-08-25 12:40:00,59.41,59.41,59.34,59.36,266900.0,44.238,44.238,44.1858,44.2007,266900.0
2014-08-25 12:50:00,59.35,59.36,59.27,59.28,229000.0,44.1933,44.2007,44.1337,44.1412,229000.0
2014-08-25 13:00:00,59.29,59.3,59.22,59.29,244700.0,44.1486,44.156,44.0965,44.1486,244700.0
2014-08-25 13:10:00,59.3,59.38,59.29,59.37,188200.0,44.156,44.2156,44.1486,44.2082,188200.0
2014-08-25 13:20:00,59.37,59.43,59.34,59.41,200000.0,44.2082,44.2529,44.1858,44.238,200000.0
2014-08-25 13:30:00,59.42,59.46,59.4,59.42,111300.0,44.2454,44.2752,44.2305,44.2454,111300.0
2014-08-25 13:40:00,59.42,59.44,59.37,59.39,102900.0,44.2454,44.2603,44.2082,44.2231,102900.0
2014-08-25 13:50:00,59.39,59.49,59.39,59.47,224000.0,44.2231,44.2975,44.2231,44.2826,224000.0
2014-08-25 14:00:00,59.47,59.49,59.46,59.48,160100.0,44.2826,44.2975,44.2752,44.2901,160100.0
2014-08-25 14:10:00,59.47,59.53,59.47,59.52,172700.0,44.2826,44.3273,44.2826,44.3199,172700.0
2014-08-25 14:20:00,59.52,59.55,59.5,59.51,174200.0,44.3199,44.3422,44.305,44.3124,174200.0
2014-08-25 14:30:00,59.51,59.55,59.48,59.54,178300.0,44.3124,44.3422,44.2901,44.3348,178300.0
2014-08-25 14:40:00,59.54,59.55,59.48,59.49,82200.0,44.3348,44.3422,44.2901,44.2975,82200.0
2014-08-25 14:50:00,59.49,59.55,59.48,59.53,124400.0,44.2975,44.3422,44.2901,44.3273,124400.0
2014-08-25 15:00:00,59.53,59.53,59.49,59.52,155000.0,44.3273,44.3273,44.2975,44.3199,155000.0
2014-08-25 15:10:00,59.52,59.53,59.49,59.52,156700.0,44.3199,44.3273,44.2975,44.3199,156700.0
2014-08-25 15:20:00,59.52,59.52,59.4,59.42,254700.0,44.3199,44.3199,44.2305,44.2454,254700.0
2014-08-25 15:30:00,59.42,59.43,59.39,59.41,206800.0,44.2454,44.2529,44.2231,44.238,206800.0
2014-08-25 15:40:00,59.41,59.47,59.38,59.45,517000.0,44.238,44.2826,44.2156,44.2677,517000.0
2014-08-25 15:50:00,59.45,59.45,59.32,59.36,1240100.0,44.2677,44.2677,44.1709,44.2007,1240100.0
2014-08-26 09:30:00,59.57,59.57,59.45,59.51,465800.0,44.3571,44.3571,44.2677,44.3124,465800.0
2014-08-26 09:40:00,59.52,59.52,59.39,59.5,223700.0,44.3199,44.3199,44.2231,44.305,223700.0
2014-08-26 09:50:00,59.5,59.55,59.41,59.45,233400.0,44.305,44.3422,44.238,44.2677,233400.0
2014-08-26 10:00:00,59.44,59.56,59.39,59.44,235300.0,44.2603,44.3497,44.2231,44.2603,235300.0
2014-08-26 10:10:00,59.43,59.71,59.43,59.7,372500.0,44.2529,44.4613,44.2529,44.4539,372500.0
2014-08-26 10:20:00,59.69,59.72,59.65,59.71,193200.0,44.4465,44.4688,44.4167,44.4613,193200.0
2014-08-26 10:30:00,59.71,59.81,59.69,59.81,425400.0,44.4613,44.5358,44.4465,44.5358,425400.0
2014-08-26 10:40:00,59.81,59.94,59.78,59.92,386700.0,44.5358,44.6326,44.5135,44.6177,386700.0
2014-08-26 10:50:00,59.91,59.95,59.91,59.92,287000.0,44.6103,44.6401,44.6103,44.6177,287000.0
2014-08-26 11:00:00,59.93,59.95,59.92,59.94,270900.0,44.6252,44.6401,44.6177,44.6326,270900.0
2014-08-26 11:10:00,59.94,59.95,59.87,59.88,217700.0,44.6326,44.6401,44.5805,44.5879,217700.0
2014-08-26 11:20:00,59.88,59.89,59.79,59.85,199000.0,44.5879,44.5954,44.5209,44.5656,199000.0
2014-08-26 11:30:00,59.85,59.85,59.73,59.76,158800.0,44.5656,44.5656,44.4762,44.4986,158800.0
2014-08-26 11:40:00,59.75,59.79,59.71,59.78,156200.0,44.4911,44.5209,44.4613,44.5135,156200.0
2014-08-26 11:50:00,59.78,59.79,59.7,59.71,93900.0,44.5135,44.5209,44.4539,44.4613,93900.0
2014-08-26 12:00:00,59.71,59.74,59.67,59.72,144700.0,44.4613,44.4837,44.4316,44.4688,144700.0
2014-08-26 12:10:00,59.71,59.71,59.67,59.7,81400.0,44.4613,44.4613,44.4316,44.4539,81400.0
2014-08-26 12:20:00,59.7,59.76,59.69,59.75,160500.0,44.4539,44.4986,44.4465,44.4911,160500.0
2014-08-26 12:30:00,59.74,59.79,59.72,59.79,130600.0,44.4837,44.5209,44.4688,44.5209,130600.0
2014-08-26 12:40:00,59.79,59.79,59.69,59.69,171400.0,44.5209,44.5209,44.4465,44.4465,171400.0
2014-08-26 12:50:00,59.69,59.74,59.69,59.74,141300.0,44.4465,44.4837,44.4465,44.4837,141300.0
2014-08-26 13:00:00,59.73,59.77,59.72,59.72,153000.0,44.4762,44.506,44.4688,44.4688,153000.0
2014-08-26 13:10:00,59.72,59.78,59.7,59.77,108800.0,44.4688,44.5135,44.4539,44.506,108800.0
2014-08-26 13:20:00,59.77,59.81,59.75,59.79,151500.0,44.506,44.5358,44.4911,44.5209,151500.0
2014-08-26 13:30:00,59.78,59.8,59.72,59.8,223300.0,44.5135,44.5284,44.4688,44.5284,223300.0
2014-08-26 13:40:00,59.8,59.8,59.71,59.75,223200.0,44.5284,44.5284,44.4613,44.4911,223200.0
2014-08-26 13:50:00,59.74,59.75,59.7,59.73,108600.0,44.4837,44.4911,44.4539,44.4762,108600.0
2014-08-26 14:00:00,59.73,59.75,59.72,59.73,145400.0,44.4762,44.4911,44.4688,44.4762,145400.0
2014-08-26 14:10:00,59.73,59.73,59.7,59.71,118700.0,44.4762,44.4762,44.4539,44.4613,118700.0
2014-08-26 14:20:00,59.71,59.71,59.7,59.7,116500.0,44.4613,44.4613,44.4539,44.4539,116500.0
2014-08-26 14:30:00,59.71,59.71,59.66,59.69,175600.0,44.4613,44.4613,44.4241,44.4465,175600.0
2014-08-26 14:40:00,59.69,59.72,59.68,59.7,171000.0,44.4465,44.4688,44.439,44.4539,171000.0
2014-08-26 14:50:00,59.71,59.74,59.7,59.74,162200.0,44.4613,44.4837,44.4539,44.4837,162200.0
2014-08-26 15:00:00,59.74,59.78,59.73,59.73,153100.0,44.4837,44.5135,44.4762,44.4762,153100.0
2014-08-26 15:10:00,59.73,59.79,59.73,59.79,217400.0,44.4762,44.5209,44.4762,44.5209,217400.0
2014-08-26 15:20:00,59.79,59.8,59.73,59.73,222100.0,44.5209,44.5284,44.4762,44.4762,222100.0
2014-08-26 15:30:00,59.73,59.78,59.72,59.75,223100.0,44.4762,44.5135,44.4688,44.4911,223100.0
2014-08-26 15:40:00,59.75,59.8,59.75,59.79,347800.0,44.4911,44.5284,44.4911,44.5209,347800.0
2014-08-26 15:50:00,59.78,59.81,59.73,59.75,731600.0,44.5135,44.5358,44.4762,44.4911,731600.0
2014-08-27 09:30:00,59.85,59.89,59.73,59.83,494700.0,44.5656,44.5954,44.4762,44.5507,494700.0
2014-08-27 09:40:00,59.84,59.93,59.8,59.86,415300.0,44.5581,44.6252,44.5284,44.573,415300.0
2014-08-27 09:50:00,59.87,59.95,59.86,59.86,246000.0,44.5805,44.6401,44.573,44.573,246000.0
2014-08-27 10:00:00,59.86,59.86,59.76,59.81,236000.0,44.573,44.573,44.4986,44.5358,236000.0
2014-08-27 10:10:00,59.82,59.83,59.72,59.77,188100.0,44.5433,44.5507,44.4688,44.506,188100.0
2014-08-27 10:20:00,59.75,59.81,59.73,59.74,96300.0,44.4911,44.5358,44.4762,44.4837,96300.0
2014-08-27 10:30:00,59.73,59.77,59.69,59.69,101900.0,44.4762,44.506,44.4465,44.4465,101900.0
2014-08-27 10:40:00,59.7,59.76,59.7,59.75,123200.0,44.4539,44.4986,44.4539,44.4911,123200.0
2014-08-27 10:50:00,59.74,59.75,59.65,59.67,219300.0,44.4837,44.4911,44.4167,44.4316,219300.0
2014-08-27 11:00:00,59.67,59.74,59.66,59.69,124300.0,44.4316,44.4837,44.4241,44.4465,124300.0
2014-08-27 11:10:00,59.69,59.75,59.69,59.75,96200.0,44.4465,44.4911,44.4465,44.4911,96200.0
2014-08-27 11:20:00,59.75,59.78,59.73,59.76,94900.0,44.4911,44.5135,44.4762,44.4986,94900.0
2014-08-27 11:30:00,59.75,59.75,59.7,59.74,92700.0,44.4911,44.4911,44.4539,44.4837,92700.0
2014-08-27 11:40:00,59.73,59.79,59.71,59.78,114800.0,44.4762,44.5209,44.4613,44.5135,114800.0
2014-08-27 11:50:00,59.78,59.8,59.76,59.8,93100.0,44.5135,44.5284,44.4986,44.5284,93100.0
2014-08-27 12:00:00,59.79,59.81,59.76,59.77,97800.0,44.5209,44.5358,44.4986,44.506,97800.0
2014-08-27 12:10:00,59.77,59.78,59.73,59.73,121400.0,44.506,44.5135,44.4762,44.4762,121400.0
2014-08-27 12:20:00,59.73,59.77,59.71,59.77,64300.0,44.4762,44.506,44.4613,44.506,64300.0
2014-08-27 12:30:00,59.76,59.79,59.74,59.76,60600.0,44.4986,44.5209,44.4837,44.4986,60600.0
2014-08-27 12:40:00,59.75,59.81,59.75,59.8,68700.0,44.4911,44.5358,44.4911,44.5284,68700.0
2014-08-27 12:50:00,59.81,59.81,59.79,59.79,52700.0,44.5358,44.5358,44.5209,44.5209,52700.0
2014-08-27 13:00:00,59.8,59.83,59.79,59.81,91500.0,44.5284,44.5507,44.5209,44.5358,91500.0
2014-08-27 13:10:00,59.81,59.83,59.79,59.8,107400.0,44.5358,44.5507,44.5209,44.5284,107400.0
2014-08-27 13:20:00,59.8,59.8,59.78,59.79,109900.0,44.5284,44.5284,44.5135,44.5209,109900.0
2014-08-27 13:30:00,59.8,59.83,59.78,59.8,122700.0,44.5284,44.5507,44.5135,44.5284,122700.0
2014-08-27 13:40:00,59.79,59.8,59.73,59.73,90000.0,44.5209,44.5284,44.4762,44.4762,90000.0
2014-08-27 13:50:00,59.73,59.74,59.71,59.73,61600.0,44.4762,44.4837,44.4613,44.4762,61600.0
2014-08-27 14:00:00,59.73,59.73,59.7,59.7,59700.0,44.4762,44.4762,44.4539,44.4539,59700.0
2014-08-27 14:10:00,59.71,59.72,59.7,59.7,71300.0,44.4613,44.4688,44.4539,44.4539,71300.0
2014-08-27 14:20:00,59.71,59.72,59.68,59.7,163400.0,44.4613,44.4688,44.439,44.4539,163400.0
2014-08-27 14:30:00,59.7,59.71,59.69,59.7,62200.0,44.4539,44.4613,44.4465,44.4539,62200.0
2014-08-27 14:40:00,59.69,59.7,59.63,59.65,150900.0,44.4465,44.4539,44.4018,44.4167,150900.0
2014-08-27 14:50:00,59.65,59.68,59.54,59.55,181000.0,44.4167,44.439,44.3348,44.3422,181000.0
2014-08-27 15:00:00,59.55,59.61,59.53,59.61,153500.0,44.3422,44.3869,44.3273,44.3869,153500.0
2014-08-27 15:10:00,59.62,59.66,59.55,59.65,372800.0,44.3943,44.4241,44.3422,44.4167,372800.0
2014-08-27 15:20:00,59.65,59.7,59.63,59.67,271100.0,44.4167,44.4539,44.4018,44.4316,271100.0
2014-08-27 15:30:00,59.67,59.69,59.63,59.64,308400.0,44.4316,44.4465,44.4018,44.4092,308400.0
2014-08-27 15:40:00,59.65,59.66,59.57,59.57,464500.0,44.4167,44.4241,44.3571,44.3571,464500.0
2014-08-27 15:50:00,59.57,59.6,59.54,59.58,800600.0,44.3571,44.3794,44.3348,44.3645,800600.0
2014-08-28 09:30:00,59.25,59.36,59.11,59.15,799500.0,44.1188,44.2007,44.0146,44.0444,799500.0
2014-08-28 09:40:00,59.14,59.15,58.97,58.98,491900.0,44.0369,44.0444,43.9103,43.9178,491900.0
2014-08-28 09:50:00,58.98,58.98,58.91,58.98,376100.0,43.9178,43.9178,43.8656,43.9178,376100.0
2014-08-28 10:00:00,58.98,59.06,58.96,59.04,321200.0,43.9178,43.9773,43.9029,43.9624,321200.0
2014-08-28 10:10:00,59.04,59.05,58.81,58.85,274100.0,43.9624,43.9699,43.7912,43.821,274100.0
2014-08-28 10:20:00,58.84,59.0,58.82,58.97,472800.0,43.8135,43.9327,43.7986,43.9103,472800.0
2014-08-28 10:30:00,58.96,59.0,58.88,58.99,201500.0,43.9029,43.9327,43.8433,43.9252,201500.0
2014-08-28 10:40:00,58.99,59.12,58.98,59.09,189600.0,43.9252,44.022,43.9178,43.9997,189600.0
2014-08-28 10:50:00,59.09,59.1,59.05,59.06,148100.0,43.9997,44.0071,43.9699,43.9773,148100.0
2014-08-28 11:00:00,59.07,59.13,59.01,59.09,151500.0,43.9848,44.0295,43.9401,43.9997,151500.0
2014-08-28 11:10:00,59.08,59.14,59.05,59.06,131400.0,43.9922,44.0369,43.9699,43.9773,131400.0
2014-08-28 11:20:00,59.07,59.1,59.02,59.09,166600.0,43.9848,44.0071,43.9476,43.9997,166600.0
2014-08-28 11:30:00,59.09,59.19,59.07,59.17,110300.0,43.9997,44.0741,43.9848,44.0592,110300.0
2014-08-28 11:40:00,59.17,59.19,59.08,59.11,116900.0,44.0592,44.0741,43.9922,44.0146,116900.0
2014-08-28 11:50:00,59.11,59.18,59.1,59.13,140100.0,44.0146,44.0667,44.0071,44.0295,140100.0
2014-08-28 12:00:00,59.13,59.21,59.13,59.21,112900.0,44.0295,44.089,44.0295,44.089,112900.0
2014-08-28 12:10:00,59.21,59.37,59.2,59.31,261500.0,44.089,44.2082,44.0816,44.1635,261500.0
2014-08-28 12:20:00,59.32,59.32,59.24,59.29,129100.0,44.1709,44.1709,44.1114,44.1486,129100.0
2014-08-28 12:30:00,59.29,59.3,59.21,59.23,79700.0,44.1486,44.156,44.089,44.1039,79700.0
2014-08-28 12:40:00,59.25,59.27,59.21,59.23,72300.0,44.1188,44.1337,44.089,44.1039,72300.0
2014-08-28 12:50:00,59.23,59.26,59.21,59.23,102700.0,44.1039,44.1263,44.089,44.1039,102700.0
2014-08-28 13:00:00,59.24,59.24,59.21,59.23,74300.0,44.1114,44.1114,44.089,44.1039,74300.0
2014-08-28 13:10:00,59.23,59.24,59.21,59.23,107500.0,44.1039,44.1114,44.089,44.1039,107500.0
2014-08-28 13:20:00,59.24,59.24,59.21,59.22,123000.0,44.1114,44.1114,44.089,44.0965,123000.0
2014-08-28 13:30:00,59.23,59.24,59.21,59.22,56000.0,44.1039,44.1114,44.089,44.0965,56000.0
2014-08-28 13:40:00,59.22,59.24,59.21,59.23,113500.0,44.0965,44.1114,44.089,44.1039,113500.0
2014-08-28 13:50:00,59.23,59.23,59.18,59.19,108800.0,44.1039,44.1039,44.0667,44.0741,108800.0
2014-08-28 14:00:00,59.19,59.19,59.14,59.15,90900.0,44.0741,44.0741,44.0369,44.0444,90900.0
2014-08-28 14:10:00,59.15,59.15,59.1,59.12,116900.0,44.0444,44.0444,44.0071,44.022,116900.0
2014-08-28 14:20:00,59.13,59.15,59.09,59.13,133800.0,44.0295,44.0444,43.9997,44.0295,133800.0
2014-08-28 14:30:00,59.14,59.17,59.12,59.13,134900.0,44.0369,44.0592,44.022,44.0295,134900.0
2014-08-28 14:40:00,59.13,59.14,59.06,59.07,149400.0,44.0295,44.0369,43.9773,43.9848,149400.0
2014-08-28 14:50:00,59.07,59.08,59.01,59.03,148000.0,43.9848,43.9922,43.9401,43.955,148000.0
2014-08-28 15:00:00,59.03,59.1,59.03,59.03,107900.0,43.955,44.0071,43.955,43.955,107900.0
2014-08-28 15:10:00,59.03,59.1,59.03,59.08,120000.0,43.955,44.0071,43.955,43.9922,120000.0
2014-08-28 15:20:00,59.09,59.12,59.08,59.11,137600.0,43.9997,44.022,43.9922,44.0146,137600.0
2014-08-28 15:30:00,59.12,59.21,59.11,59.2,290800.0,44.022,44.089,44.0146,44.0816,290800.0
2014-08-28 15:40:00,59.2,59.23,59.19,59.19,274100.0,44.0816,44.1039,44.0741,44.0741,274100.0
2014-08-28 15:50:00,59.19,59.19,59.13,59.18,651400.0,44.0741,44.0741,44.0295,44.0667,651400.0
2014-08-29 09:30:00,59.33,59.48,59.24,59.28,470100.0,44.1784,44.2901,44.1114,44.1412,470100.0
2014-08-29 09:40:00,59.28,59.39,59.23,59.36,193400.0,44.1412,44.2231,44.1039,44.2007,193400.0
2014-08-29 09:50:00,59.36,59.4,59.25,59.4,206900.0,44.2007,44.2305,44.1188,44.2305,206900.0
2014-08-29 10:00:00,59.39,59.43,59.32,59.37,231600.0,44.2231,44.2529,44.1709,44.2082,231600.0
2014-08-29 10:10:00,59.36,59.39,59.32,59.32,194900.0,44.2007,44.2231,44.1709,44.1709,194900.0
2014-08-29 10:20:00,59.32,59.37,59.28,59.3,172400.0,44.1709,44.2082,44.1412,44.156,172400.0
2014-08-29 10:30:00,59.31,59.36,59.28,59.36,117500.0,44.1635,44.2007,44.1412,44.2007,117500.0
2014-08-29 10:40:00,59.35,59.42,59.33,59.41,186400.0,44.1933,44.2454,44.1784,44.238,186400.0
2014-08-29 10:50:00,59.41,59.47,59.39,59.44,193900.0,44.238,44.2826,44.2231,44.2603,193900.0
2014-08-29 11:00:00,59.43,59.49,59.41,59.48,150700.0,44.2529,44.2975,44.238,44.2901,150700.0
2014-08-29 11:10:00,59.48,59.53,59.46,59.46,143400.0,44.2901,44.3273,44.2752,44.2752,143400.0
2014-08-29 11:20:00,59.46,59.54,59.46,59.5,107200.0,44.2752,44.3348,44.2752,44.305,107200.0
2014-08-29 11:30:00,59.5,59.64,59.49,59.61,255100.0,44.305,44.4092,44.2975,44.3869,255100.0
2014-08-29 11:40:00,59.62,59.65,59.56,59.59,160300.0,44.3943,44.4167,44.3497,44.372,160300.0
2014-08-29 11:50:00,59.59,59.61,59.55,59.56,90500.0,44.372,44.3869,44.3422,44.3497,90500.0
2014-08-29 12:00:00,59.56,59.62,59.55,59.59,92100.0,44.3497,44.3943,44.3422,44.372,92100.0
2014-08-29 12:10:00,59.58,59.6,59.52,59.52,85200.0,44.3645,44.3794,44.3199,44.3199,85200.0
2014-08-29 12:20:00,59.52,59.54,59.5,59.53,96100.0,44.3199,44.3348,44.305,44.3273,96100.0
2014-08-29 12:30:00,59.54,59.54,59.5,59.52,76400.0,44.3348,44.3348,44.305,44.3199,76400.0
2014-08-29 12:40:00,59.51,59.55,59.5,59.54,56100.0,44.3124,44.3422,44.305,44.3348,56100.0
2014-08-29 12:50:00,59.54,59.57,59.51,59.52,51200.0,44.3348,44.3571,44.3124,44.3199,51200.0
2014-08-29 13:00:00,59.51,59.54,59.5,59.51,74800.0,44.3124,44.3348,44.305,44.3124,74800.0
2014-08-29 13:10:00,59.51,59.55,59.51,59.55,62600.0,44.3124,44.3422,44.3124,44.3422,62600.0
2014-08-29 13:20:00,59.55,59.55,59.51,59.52,103700.0,44.3422,44.3422,44.3124,44.3199,103700.0
2014-08-29 13:30:00,59.51,59.57,59.5,59.56,107100.0,44.3124,44.3571,44.305,44.3497,107100.0
2014-08-29 13:40:00,59.56,59.58,59.51,59.53,93800.0,44.3497,44.3645,44.3124,44.3273,93800.0
2014-08-29 13:50:00,59.53,59.54,59.5,59.52,145200.0,44.3273,44.3348,44.305,44.3199,145200.0
2014-08-29 14:00:00,59.52,59.56,59.51,59.54,94100.0,44.3199,44.3497,44.3124,44.3348,94100.0
2014-08-29 14:10:00,59.54,59.54,59.49,59.51,112100.0,44.3348,44.3348,44.2975,44.3124,112100.0
2014-08-29 14:20:00,59.52,59.52,59.48,59.48,75900.0,44.3199,44.3199,44.2901,44.2901,75900.0
2014-08-29 14:30:00,59.48,59.49,59.37,59.37,261700.0,44.2901,44.2975,44.2082,44.2082,261700.0
2014-08-29 14:40:00,59.38,59.39,59.32,59.34,191100.0,44.2156,44.2231,44.1709,44.1858,191100.0
2014-08-29 14:50:00,59.33,59.34,59.31,59.33,91700.0,44.1784,44.1858,44.1635,44.1784,91700.0
2014-08-29 15:00:00,59.32,59.33,59.25,59.26,221700.0,44.1709,44.1784,44.1188,44.1263,221700.0
2014-08-29 15:10:00,59.25,59.31,59.23,59.3,161100.0,44.1188,44.1635,44.1039,44.156,161100.0
2014-08-29 15:20:00,59.3,59.34,59.28,59.33,120400.0,44.156,44.1858,44.1412,44.1784,120400.0
2014-08-29 15:30:00,59.33,59.37,59.31,59.37,159800.0,44.1784,44.2082,44.1635,44.2082,159800.0
2014-08-29 15:40:00,59.37,59.4,59.36,59.39,224000.0,44.2082,44.2305,44.2007,44.2231,224000.0
2014-08-29 15:50:00,59.39,59.46,59.37,59.44,642200.0,44.2231,44.2752,44.2082,44.2603,642200.0
2014-09-02 09:30:00,59.46,59.69,59.35,59.36,476000.0,44.2752,44.4465,44.1933,44.2007,476000.0
2014-09-02 09:40:00,59.35,59.4,59.21,59.36,279800.0,44.1933,44.2305,44.089,44.2007,279800.0
2014-09-02 09:50:00,59.36,59.38,59.15,59.27,250800.0,44.2007,44.2156,44.0444,44.1337,250800.0
2014-09-02 10:00:00,59.27,59.35,59.2,59.35,307100.0,44.1337,44.1933,44.0816,44.1933,307100.0
2014-09-02 10:10:00,59.35,59.47,59.35,59.42,222700.0,44.1933,44.2826,44.1933,44.2454,222700.0
2014-09-02 10:20:00,59.43,59.52,59.39,59.44,143900.0,44.2529,44.3199,44.2231,44.2603,143900.0
2014-09-02 10:30:00,59.44,59.45,59.38,59.43,148200.0,44.2603,44.2677,44.2156,44.2529,148200.0
2014-09-02 10:40:00,59.43,59.53,59.42,59.49,115700.0,44.2529,44.3273,44.2454,44.2975,115700.0
2014-09-02 10:50:00,59.49,59.63,59.48,59.62,215400.0,44.2975,44.4018,44.2901,44.3943,215400.0
2014-09-02 11:00:00,59.62,59.68,59.57,59.61,202900.0,44.3943,44.439,44.3571,44.3869,202900.0
2014-09-02 11:10:00,59.61,59.65,59.5,59.51,189000.0,44.3869,44.4167,44.305,44.3124,189000.0
2014-09-02 11:20:00,59.51,59.54,59.41,59.43,172600.0,44.3124,44.3348,44.238,44.2529,172600.0
2014-09-02 11:30:00,59.44,59.51,59.44,59.49,198900.0,44.2603,44.3124,44.2603,44.2975,198900.0
2014-09-02 11:40:00,59.49,59.5,59.38,59.41,196200.0,44.2975,44.305,44.2156,44.238,196200.0
2014-09-02 11:50:00,59.41,59.42,59.29,59.33,106200.0,44.238,44.2454,44.1486,44.1784,106200.0
2014-09-02 12:00:00,59.33,59.4,59.31,59.39,117900.0,44.1784,44.2305,44.1635,44.2231,117900.0
2014-09-02 12:10:00,59.39,59.42,59.37,59.41,92500.0,44.2231,44.2454,44.2082,44.238,92500.0
2014-09-02 12:20:00,59.42,59.42,59.37,59.39,99500.0,44.2454,44.2454,44.2082,44.2231,99500.0
2014-09-02 12:30:00,59.4,59.4,59.19,59.21,148700.0,44.2305,44.2305,44.0741,44.089,148700.0
2014-09-02 12:40:00,59.21,59.27,59.18,59.25,106300.0,44.089,44.1337,44.0667,44.1188,106300.0
2014-09-02 12:50:00,59.25,59.29,59.22,59.22,81500.0,44.1188,44.1486,44.0965,44.0965,81500.0
2014-09-02 13:00:00,59.23,59.28,59.19,59.26,106000.0,44.1039,44.1412,44.0741,44.1263,106000.0
2014-09-02 13:10:00,59.27,59.28,59.24,59.25,66700.0,44.1337,44.1412,44.1114,44.1188,66700.0
2014-09-02 13:20:00,59.25,59.28,59.21,59.24,103400.0,44.1188,44.1412,44.089,44.1114,103400.0
2014-09-02 13:30:00,59.24,59.29,59.2,59.29,165400.0,44.1114,44.1486,44.0816,44.1486,165400.0
2014-09-02 13:40:00,59.29,59.3,59.27,59.28,70800.0,44.1486,44.156,44.1337,44.1412,70800.0
2014-09-02 13:50:00,59.28,59.34,59.27,59.33,116900.0,44.1412,44.1858,44.1337,44.1784,116900.0
2014-09-02 14:00:00,59.33,59.46,59.32,59.46,183800.0,44.1784,44.2752,44.1709,44.2752,183800.0
2014-09-02 14:10:00,59.46,59.53,59.42,59.51,138500.0,44.2752,44.3273,44.2454,44.3124,138500.0
2014-09-02 14:20:00,59.51,59.53,59.48,59.5,113100.0,44.3124,44.3273,44.2901,44.305,113100.0
2014-09-02 14:30:00,59.5,59.52,59.44,59.5,125900.0,44.305,44.3199,44.2603,44.305,125900.0
2014-09-02 14:40:00,59.49,59.53,59.48,59.51,92800.0,44.2975,44.3273,44.2901,44.3124,92800.0
2014-09-02 14:50:00,59.51,59.59,59.49,59.59,220400.0,44.3124,44.372,44.2975,44.372,220400.0
2014-09-02 15:00:00,59.58,59.63,59.58,59.61,209400.0,44.3645,44.4018,44.3645,44.3869,209400.0
2014-09-02 15:10:00,59.61,59.64,59.6,59.62,185200.0,44.3869,44.4092,44.3794,44.3943,185200.0
2014-09-02 15:20:00,59.62,59.65,59.61,59.65,139900.0,44.3943,44.4167,44.3869,44.4167,139900.0
2014-09-02 15:30:00,59.64,59.64,59.57,59.59,224900.0,44.4092,44.4092,44.3571,44.372,224900.0
2014-09-02 15:40:00,59.59,59.7,59.59,59.68,351700.0,44.372,44.4539,44.372,44.439,351700.0
2014-09-02 15:50:00,59.68,59.71,59.64,59.67,593500.0,44.439,44.4613,44.4092,44.4316,593500.0
2014-09-03 09:30:00,60.02,60.11,59.8,60.02,1545700.0,44.6922,44.7592,44.5284,44.6922,1545700.0
2014-09-03 09:40:00,60.01,60.35,59.98,60.34,693600.0,44.6847,44.9379,44.6624,44.9305,693600.0
2014-09-03 09:50:00,60.34,60.37,60.2,60.22,393600.0,44.9305,44.9528,44.8262,44.8411,393600.0
2014-09-03 10:00:00,60.22,60.23,60.1,60.1,416800.0,44.8411,44.8485,44.7517,44.7517,416800.0
2014-09-03 10:10:00,60.11,60.13,60.05,60.08,641700.0,44.7592,44.7741,44.7145,44.7369,641700.0
2014-09-03 10:20:00,60.09,60.1,59.92,59.98,457200.0,44.7443,44.7517,44.6177,44.6624,457200.0
2014-09-03 10:30:00,59.98,60.05,59.96,59.97,203100.0,44.6624,44.7145,44.6475,44.6549,203100.0
2014-09-03 10:40:00,59.98,60.05,59.95,59.98,266900.0,44.6624,44.7145,44.6401,44.6624,266900.0
2014-09-03 10:50:00,59.99,60.03,59.96,59.96,171600.0,44.6698,44.6996,44.6475,44.6475,171600.0
2014-09-03 11:00:00,59.96,60.04,59.96,60.04,152600.0,44.6475,44.7071,44.6475,44.7071,152600.0
2014-09-03 11:10:00,60.03,60.04,59.83,59.83,348100.0,44.6996,44.7071,44.5507,44.5507,348100.0
2014-09-03 11:20:00,59.84,59.84,59.59,59.61,513000.0,44.5581,44.5581,44.372,44.3869,513000.0
2014-09-03 11:30:00,59.61,59.82,59.58,59.79,309500.0,44.3869,44.5433,44.3645,44.5209,309500.0
2014-09-03 11:40:00,59.79,59.8,59.68,59.71,242700.0,44.5209,44.5284,44.439,44.4613,242700.0
2014-09-03 11:50:00,59.7,59.75,59.62,59.62,180600.0,44.4539,44.4911,44.3943,44.3943,180600.0
2014-09-03 12:00:00,59.63,59.67,59.61,59.62,138300.0,44.4018,44.4316,44.3869,44.3943,138300.0
2014-09-03 12:10:00,59.61,59.74,59.61,59.72,130800.0,44.3869,44.4837,44.3869,44.4688,130800.0
2014-09-03 12:20:00,59.72,59.73,59.69,59.7,103800.0,44.4688,44.4762,44.4465,44.4539,103800.0
2014-09-03 12:30:00,59.71,59.78,59.7,59.77,79600.0,44.4613,44.5135,44.4539,44.506,79600.0
2014-09-03 12:40:00,59.76,59.81,59.74,59.74,144600.0,44.4986,44.5358,44.4837,44.4837,144600.0
2014-09-03 12:50:00,59.75,59.82,59.72,59.81,175900.0,44.4911,44.5433,44.4688,44.5358,175900.0
2014-09-03 13:00:00,59.81,59.82,59.75,59.79,113500.0,44.5358,44.5433,44.4911,44.5209,113500.0
2014-09-03 13:10:00,59.79,59.81,59.74,59.75,57500.0,44.5209,44.5358,44.4837,44.4911,57500.0
2014-09-03 13:20:00,59.75,59.78,59.72,59.78,86100.0,44.4911,44.5135,44.4688,44.5135,86100.0
2014-09-03 13:30:00,59.78,59.81,59.76,59.77,83300.0,44.5135,44.5358,44.4986,44.506,83300.0
2014-09-03 13:40:00,59.77,59.78,59.75,59.77,70200.0,44.506,44.5135,44.4911,44.506,70200.0
2014-09-03 13:50:00,59.76,59.8,59.7,59.8,97400.0,44.4986,44.5284,44.4539,44.5284,97400.0
2014-09-03 14:00:00,59.8,59.8,59.74,59.76,84200.0,44.5284,44.5284,44.4837,44.4986,84200.0
2014-09-03 14:10:00,59.76,59.77,59.65,59.65,92500.0,44.4986,44.506,44.4167,44.4167,92500.0
2014-09-03 14:20:00,59.66,59.71,59.63,59.67,111400.0,44.4241,44.4613,44.4018,44.4316,111400.0
2014-09-03 14:30:00,59.68,59.71,59.65,59.67,92100.0,44.439,44.4613,44.4167,44.4316,92100.0
2014-09-03 14:40:00,59.66,59.69,59.63,59.63,81300.0,44.4241,44.4465,44.4018,44.4018,81300.0
2014-09-03 14:50:00,59.64,59.64,59.53,59.53,214900.0,44.4092,44.4092,44.3273,44.3273,214900.0
2014-09-03 15:00:00,59.52,59.56,59.46,59.55,270200.0,44.3199,44.3497,44.2752,44.3422,270200.0
2014-09-03 15:10:00,59.56,59.61,59.53,59.61,133500.0,44.3497,44.3869,44.3273,44.3869,133500.0
2014-09-03 15:20:00,59.6,59.63,59.55,59.62,127700.0,44.3794,44.4018,44.3422,44.3943,127700.0
2014-09-03 15:30:00,59.62,59.69,59.61,59.65,227800.0,44.3943,44.4465,44.3869,44.4167,227800.0
2014-09-03 15:40:00,59.66,59.71,59.63,59.69,338300.0,44.4241,44.4613,44.4018,44.4465,338300.0
2014-09-03 15:50:00,59.69,59.75,59.69,59.71,615900.0,44.4465,44.4911,44.4465,44.4613,615900.0
2014-09-04 09:30:00,59.58,60.08,59.58,60.0,635700.0,44.3645,44.7369,44.3645,44.6773,635700.0
2014-09-04 09:40:00,60.0,60.09,59.93,59.93,337600.0,44.6773,44.7443,44.6252,44.6252,337600.0
2014-09-04 09:50:00,59.94,60.02,59.93,59.98,333100.0,44.6326,44.6922,44.6252,44.6624,333100.0
2014-09-04 10:00:00,59.99,60.07,59.98,60.04,515500.0,44.6698,44.7294,44.6624,44.7071,515500.0
2014-09-04 10:10:00,60.04,60.14,60.04,60.07,538400.0,44.7071,44.7815,44.7071,44.7294,538400.0
2014-09-04 10:20:00,60.06,60.08,60.03,60.04,241700.0,44.722,44.7369,44.6996,44.7071,241700.0
2014-09-04 10:30:00,60.04,60.08,60.0,60.02,194000.0,44.7071,44.7369,44.6773,44.6922,194000.0
2014-09-04 10:40:00,60.02,60.09,60.02,60.07,207700.0,44.6922,44.7443,44.6922,44.7294,207700.0
2014-09-04 10:50:00,60.07,60.1,60.04,60.07,187600.0,44.7294,44.7517,44.7071,44.7294,187600.0
2014-09-04 11:00:00,60.07,60.12,60.03,60.08,230000.0,44.7294,44.7666,44.6996,44.7369,230000.0
2014-09-04 11:10:00,60.07,60.12,60.06,60.1,161400.0,44.7294,44.7666,44.722,44.7517,161400.0
2014-09-04 11:20:00,60.09,60.1,60.0,60.0,234100.0,44.7443,44.7517,44.6773,44.6773,234100.0
2014-09-04 11:30:00,60.01,60.05,60.0,60.05,114900.0,44.6847,44.7145,44.6773,44.7145,114900.0
2014-09-04 11:40:00,60.05,60.07,60.03,60.05,109000.0,44.7145,44.7294,44.6996,44.7145,109000.0
2014-09-04 11:50:00,60.05,60.08,60.05,60.08,104400.0,44.7145,44.7369,44.7145,44.7369,104400.0
2014-09-04 12:00:00,60.08,60.11,60.07,60.08,173300.0,44.7369,44.7592,44.7294,44.7369,173300.0
2014-09-04 12:10:00,60.08,60.08,60.02,60.03,124400.0,44.7369,44.7369,44.6922,44.6996,124400.0
2014-09-04 12:20:00,60.03,60.04,59.98,60.0,98800.0,44.6996,44.7071,44.6624,44.6773,98800.0
2014-09-04 12:30:00,60.0,60.07,59.99,60.07,90000.0,44.6773,44.7294,44.6698,44.7294,90000.0
2014-09-04 12:40:00,60.06,60.09,60.01,60.03,87600.0,44.722,44.7443,44.6847,44.6996,87600.0
2014-09-04 12:50:00,60.02,60.04,60.0,60.0,58800.0,44.6922,44.7071,44.6773,44.6773,58800.0
2014-09-04 13:00:00,60.0,60.02,59.96,59.97,92800.0,44.6773,44.6922,44.6475,44.6549,92800.0
2014-09-04 13:10:00,59.97,59.98,59.89,59.9,84200.0,44.6549,44.6624,44.5954,44.6028,84200.0
2014-09-04 13:20:00,59.9,59.92,59.84,59.85,105200.0,44.6028,44.6177,44.5581,44.5656,105200.0
2014-09-04 13:30:00,59.86,59.88,59.78,59.79,116300.0,44.573,44.5879,44.5135,44.5209,116300.0
2014-09-04 13:40:00,59.8,59.85,59.79,59.85,66900.0,44.5284,44.5656,44.5209,44.5656,66900.0
2014-09-04 13:50:00,59.85,59.88,59.83,59.83,61600.0,44.5656,44.5879,44.5507,44.5507,61600.0
2014-09-04 14:00:00,59.83,59.88,59.83,59.84,137400.0,44.5507,44.5879,44.5507,44.5581,137400.0
2014-09-04 14:10:00,59.84,59.86,59.8,59.82,101200.0,44.5581,44.573,44.5284,44.5433,101200.0
2014-09-04 14:20:00,59.82,59.85,59.78,59.8,90000.0,44.5433,44.5656,44.5135,44.5284,90000.0
2014-09-04 14:30:00,59.8,59.8,59.61,59.62,216900.0,44.5284,44.5284,44.3869,44.3943,216900.0
2014-09-04 14:40:00,59.62,59.63,59.58,59.62,221900.0,44.3943,44.4018,44.3645,44.3943,221900.0
2014-09-04 14:50:00,59.62,59.74,59.59,59.6,182400.0,44.3943,44.4837,44.372,44.3794,182400.0
2014-09-04 15:00:00,59.6,59.63,59.55,59.61,207800.0,44.3794,44.4018,44.3422,44.3869,207800.0
2014-09-04 15:10:00,59.6,59.61,59.45,59.47,333900.0,44.3794,44.3869,44.2677,44.2826,333900.0
2014-09-04 15:20:00,59.47,59.64,59.43,59.63,264600.0,44.2826,44.4092,44.2529,44.4018,264600.0
2014-09-04 15:30:00,59.64,59.65,59.58,59.59,228400.0,44.4092,44.4167,44.3645,44.372,228400.0
2014-09-04 15:40:00,59.6,59.7,59.57,59.7,304800.0,44.3794,44.4539,44.3571,44.4539,304800.0
2014-09-04 15:50:00,59.7,59.72,59.65,59.72,511700.0,44.4539,44.4688,44.4167,44.4688,511700.0
2014-09-05 09:30:00,59.62,59.68,59.36,59.39,366100.0,44.3943,44.439,44.2007,44.2231,366100.0
2014-09-05 09:40:00,59.4,59.7,59.38,59.64,233500.0,44.2305,44.4539,44.2156,44.4092,233500.0
2014-09-05 09:50:00,59.63,59.64,59.47,59.54,253000.0,44.4018,44.4092,44.2826,44.3348,253000.0
2014-09-05 10:00:00,59.54,59.55,59.41,59.47,173800.0,44.3348,44.3422,44.238,44.2826,173800.0
2014-09-05 10:10:00,59.48,59.49,59.26,59.26,218000.0,44.2901,44.2975,44.1263,44.1263,218000.0
2014-09-05 10:20:00,59.27,59.38,59.27,59.33,120400.0,44.1337,44.2156,44.1337,44.1784,120400.0
2014-09-05 10:30:00,59.33,59.41,59.24,59.25,152500.0,44.1784,44.238,44.1114,44.1188,152500.0
2014-09-05 10:40:00,59.25,59.39,59.22,59.33,215100.0,44.1188,44.2231,44.0965,44.1784,215100.0
2014-09-05 10:50:00,59.33,59.46,59.32,59.45,115600.0,44.1784,44.2752,44.1709,44.2677,115600.0
2014-09-05 11:00:00,59.45,59.59,59.4,59.58,186900.0,44.2677,44.372,44.2305,44.3645,186900.0
2014-09-05 11:10:00,59.58,59.59,59.5,59.56,128000.0,44.3645,44.372,44.305,44.3497,128000.0
2014-09-05 11:20:00,59.56,59.59,59.49,59.54,145600.0,44.3497,44.372,44.2975,44.3348,145600.0
2014-09-05 11:30:00,59.54,59.59,59.46,59.46,113500.0,44.3348,44.372,44.2752,44.2752,113500.0
2014-09-05 11:40:00,59.47,59.52,59.46,59.48,118800.0,44.2826,44.3199,44.2752,44.2901,118800.0
2014-09-05 11:50:00,59.48,59.58,59.48,59.54,91700.0,44.2901,44.3645,44.2901,44.3348,91700.0
2014-09-05 12:00:00,59.54,59.6,59.52,59.56,98900.0,44.3348,44.3794,44.3199,44.3497,98900.0
2014-09-05 12:10:00,59.57,59.65,59.55,59.6,77200.0,44.3571,44.4167,44.3422,44.3794,77200.0
2014-09-05 12:20:00,59.59,59.63,59.54,59.63,80800.0,44.372,44.4018,44.3348,44.4018,80800.0
2014-09-05 12:30:00,59.63,59.68,59.62,59.65,93600.0,44.4018,44.439,44.3943,44.4167,93600.0
2014-09-05 12:40:00,59.65,59.75,59.65,59.7,125300.0,44.4167,44.4911,44.4167,44.4539,125300.0
2014-09-05 12:50:00,59.69,59.71,59.66,59.68,71000.0,44.4465,44.4613,44.4241,44.439,71000.0
2014-09-05 13:00:00,59.68,59.74,59.66,59.7,116500.0,44.439,44.4837,44.4241,44.4539,116500.0
2014-09-05 13:10:00,59.71,59.73,59.67,59.73,69100.0,44.4613,44.4762,44.4316,44.4762,69100.0
2014-09-05 13:20:00,59.73,59.74,59.66,59.69,61700.0,44.4762,44.4837,44.4241,44.4465,61700.0
2014-09-05 13:30:00,59.69,59.73,59.68,59.73,65200.0,44.4465,44.4762,44.439,44.4762,65200.0
2014-09-05 13:40:00,59.73,59.73,59.64,59.64,122600.0,44.4762,44.4762,44.4092,44.4092,122600.0
2014-09-05 13:50:00,59.64,59.68,59.6,59.68,123200.0,44.4092,44.439,44.3794,44.439,123200.0
2014-09-05 14:00:00,59.67,59.77,59.65,59.72,216400.0,44.4316,44.506,44.4167,44.4688,216400.0
2014-09-05 14:10:00,59.73,59.74,59.68,59.73,95900.0,44.4762,44.4837,44.439,44.4762,95900.0
2014-09-05 14:20:00,59.72,59.76,59.7,59.76,150900.0,44.4688,44.4986,44.4539,44.4986,150900.0
2014-09-05 14:30:00,59.76,59.77,59.69,59.75,70700.0,44.4986,44.506,44.4465,44.4911,70700.0
2014-09-05 14:40:00,59.75,59.77,59.72,59.76,118200.0,44.4911,44.506,44.4688,44.4986,118200.0
2014-09-05 14:50:00,59.75,59.82,59.73,59.8,108300.0,44.4911,44.5433,44.4762,44.5284,108300.0
2014-09-05 15:00:00,59.81,59.82,59.75,59.79,124300.0,44.5358,44.5433,44.4911,44.5209,124300.0
2014-09-05 15:10:00,59.8,59.86,59.79,59.81,150000.0,44.5284,44.573,44.5209,44.5358,150000.0
2014-09-05 15:20:00,59.8,59.81,59.76,59.78,96600.0,44.5284,44.5358,44.4986,44.5135,96600.0
2014-09-05 15:30:00,59.77,59.82,59.76,59.8,130000.0,44.506,44.5433,44.4986,44.5284,130000.0
2014-09-05 15:40:00,59.8,59.9,59.8,59.87,361800.0,44.5284,44.6028,44.5284,44.5805,361800.0
2014-09-05 15:50:00,59.87,59.91,59.86,59.9,803700.0,44.5805,44.6103,44.573,44.6028,803700.0
2014-09-08 09:30:00,59.84,60.22,59.74,60.16,549200.0,44.5581,44.8411,44.4837,44.7964,549200.0
2014-09-08 09:40:00,60.16,60.19,60.04,60.07,341000.0,44.7964,44.8188,44.7071,44.7294,341000.0
2014-09-08 09:50:00,60.07,60.16,60.05,60.06,272300.0,44.7294,44.7964,44.7145,44.722,272300.0
2014-09-08 10:00:00,60.07,60.12,59.98,59.99,287600.0,44.7294,44.7666,44.6624,44.6698,287600.0
2014-09-08 10:10:00,59.99,60.06,59.96,59.97,264100.0,44.6698,44.722,44.6475,44.6549,264100.0
2014-09-08 10:20:00,59.97,60.02,59.96,59.98,287800.0,44.6549,44.6922,44.6475,44.6624,287800.0
2014-09-08 10:30:00,59.98,59.98,59.87,59.91,215400.0,44.6624,44.6624,44.5805,44.6103,215400.0
2014-09-08 10:40:00,59.92,59.99,59.9,59.93,189900.0,44.6177,44.6698,44.6028,44.6252,189900.0
2014-09-08 10:50:00,59.93,60.01,59.88,59.99,137300.0,44.6252,44.6847,44.5879,44.6698,137300.0
2014-09-08 11:00:00,59.99,60.04,59.95,60.04,173500.0,44.6698,44.7071,44.6401,44.7071,173500.0
2014-09-08 11:10:00,60.04,60.07,59.98,60.0,120500.0,44.7071,44.7294,44.6624,44.6773,120500.0
2014-09-08 11:20:00,60.01,60.05,59.95,59.96,148700.0,44.6847,44.7145,44.6401,44.6475,148700.0
2014-09-08 11:30:00,59.96,60.04,59.96,59.98,127600.0,44.6475,44.7071,44.6475,44.6624,127600.0
2014-09-08 11:40:00,59.99,60.01,59.96,59.96,84300.0,44.6698,44.6847,44.6475,44.6475,84300.0
2014-09-08 11:50:00,59.97,59.97,59.89,59.97,148100.0,44.6549,44.6549,44.5954,44.6549,148100.0
2014-09-08 12:00:00,59.96,60.0,59.92,60.0,105100.0,44.6475,44.6773,44.6177,44.6773,105100.0
2014-09-08 12:10:00,60.0,60.0,59.92,59.97,85200.0,44.6773,44.6773,44.6177,44.6549,85200.0
2014-09-08 12:20:00,59.97,59.98,59.92,59.98,91000.0,44.6549,44.6624,44.6177,44.6624,91000.0
2014-09-08 12:30:00,59.98,60.03,59.97,60.0,82000.0,44.6624,44.6996,44.6549,44.6773,82000.0
2014-09-08 12:40:00,59.99,60.03,59.97,60.01,83900.0,44.6698,44.6996,44.6549,44.6847,83900.0
2014-09-08 12:50:00,60.01,60.02,59.97,59.97,51600.0,44.6847,44.6922,44.6549,44.6549,51600.0
2014-09-08 13:00:00,59.97,60.0,59.9,59.93,87800.0,44.6549,44.6773,44.6028,44.6252,87800.0
2014-09-08 13:10:00,59.92,59.94,59.84,59.84,206000.0,44.6177,44.6326,44.5581,44.5581,206000.0
2014-09-08 13:20:00,59.83,59.95,59.83,59.84,191900.0,44.5507,44.6401,44.5507,44.5581,191900.0
2014-09-08 13:30:00,59.84,59.88,59.8,59.86,141000.0,44.5581,44.5879,44.5284,44.573,141000.0
2014-09-08 13:40:00,59.86,59.87,59.78,59.83,150500.0,44.573,44.5805,44.5135,44.5507,150500.0
2014-09-08 13:50:00,59.83,59.85,59.79,59.81,101500.0,44.5507,44.5656,44.5209,44.5358,101500.0
2014-09-08 14:00:00,59.81,59.86,59.8,59.86,137000.0,44.5358,44.573,44.5284,44.573,137000.0
2014-09-08 14:10:00,59.86,59.92,59.85,59.9,168400.0,44.573,44.6177,44.5656,44.6028,168400.0
2014-09-08 14:20:00,59.9,59.92,59.89,59.9,178500.0,44.6028,44.6177,44.5954,44.6028,178500.0
2014-09-08 14:30:00,59.91,59.94,59.9,59.93,157700.0,44.6103,44.6326,44.6028,44.6252,157700.0
2014-09-08 14:40:00,59.92,59.94,59.9,59.93,125100.0,44.6177,44.6326,44.6028,44.6252,125100.0
2014-09-08 14:50:00,59.92,59.96,59.88,59.88,98200.0,44.6177,44.6475,44.5879,44.5879,98200.0
2014-09-08 15:00:00,59.89,59.97,59.89,59.94,114400.0,44.5954,44.6549,44.5954,44.6326,114400.0
2014-09-08 15:10:00,59.94,60.0,59.94,59.97,89500.0,44.6326,44.6773,44.6326,44.6549,89500.0
2014-09-08 15:20:00,59.98,59.99,59.94,59.98,122500.0,44.6624,44.6698,44.6326,44.6624,122500.0
2014-09-08 15:30:00,59.98,60.03,59.97,60.03,171500.0,44.6624,44.6996,44.6549,44.6996,171500.0
2014-09-08 15:40:00,60.03,60.03,59.93,59.95,223900.0,44.6996,44.6996,44.6252,44.6401,223900.0
2014-09-08 15:50:00,59.95,59.98,59.85,59.89,501300.0,44.6401,44.6624,44.5656,44.5954,501300.0
2014-09-09 09:30:00,59.63,59.68,59.22,59.28,786100.0,44.4018,44.439,44.0965,44.1412,786100.0
2014-09-09 09:40:00,59.28,59.35,59.12,59.18,433200.0,44.1412,44.1933,44.022,44.0667,433200.0
2014-09-09 09:50:00,59.17,59.21,58.95,58.97,938900.0,44.0592,44.089,43.8954,43.9103,938900.0
2014-09-09 10:00:00,58.97,59.11,58.9,59.1,705000.0,43.9103,44.0146,43.8582,44.0071,705000.0
2014-09-09 10:10:00,59.11,59.11,58.96,59.1,470800.0,44.0146,44.0146,43.9029,44.0071,470800.0
2014-09-09 10:20:00,59.09,59.09,58.96,58.99,198100.0,43.9997,43.9997,43.9029,43.9252,198100.0
2014-09-09 10:30:00,59.0,59.03,58.84,58.84,309700.0,43.9327,43.955,43.8135,43.8135,309700.0
2014-09-09 10:40:00,58.84,58.95,58.78,58.95,408200.0,43.8135,43.8954,43.7688,43.8954,408200.0
2014-09-09 10:50:00,58.95,59.04,58.93,59.0,324000.0,43.8954,43.9624,43.8805,43.9327,324000.0
2014-09-09 11:00:00,59.0,59.17,58.95,59.14,398800.0,43.9327,44.0592,43.8954,44.0369,398800.0
2014-09-09 11:10:00,59.13,59.29,59.13,59.26,199300.0,44.0295,44.1486,44.0295,44.1263,199300.0
2014-09-09 11:20:00,59.26,59.27,59.21,59.22,260500.0,44.1263,44.1337,44.089,44.0965,260500.0
2014-09-09 11:30:00,59.22,59.24,59.14,59.14,260000.0,44.0965,44.1114,44.0369,44.0369,260000.0
2014-09-09 11:40:00,59.15,59.18,59.12,59.17,131800.0,44.0444,44.0667,44.022,44.0592,131800.0
2014-09-09 11:50:00,59.18,59.18,59.08,59.09,165000.0,44.0667,44.0667,43.9922,43.9997,165000.0
2014-09-09 12:00:00,59.08,59.1,59.04,59.09,230400.0,43.9922,44.0071,43.9624,43.9997,230400.0
2014-09-09 12:10:00,59.09,59.12,59.07,59.09,121800.0,43.9997,44.022,43.9848,43.9997,121800.0
2014-09-09 12:20:00,59.08,59.12,59.08,59.09,147000.0,43.9922,44.022,43.9922,43.9997,147000.0
2014-09-09 12:30:00,59.1,59.11,59.07,59.1,219100.0,44.0071,44.0146,43.9848,44.0071,219100.0
2014-09-09 12:40:00,59.1,59.13,59.03,59.04,214200.0,44.0071,44.0295,43.955,43.9624,214200.0
2014-09-09 12:50:00,59.03,59.05,58.97,59.03,266100.0,43.955,43.9699,43.9103,43.955,266100.0
2014-09-09 13:00:00,59.03,59.05,58.95,58.95,222700.0,43.955,43.9699,43.8954,43.8954,222700.0
2014-09-09 13:10:00,58.95,59.01,58.91,58.91,245200.0,43.8954,43.9401,43.8656,43.8656,245200.0
2014-09-09 13:20:00,58.92,58.93,58.8,58.86,347100.0,43.8731,43.8805,43.7837,43.8284,347100.0
2014-09-09 13:30:00,58.86,59.03,58.85,59.03,394200.0,43.8284,43.955,43.821,43.955,394200.0
2014-09-09 13:40:00,59.03,59.22,59.02,59.22,304100.0,43.955,44.0965,43.9476,44.0965,304100.0
2014-09-09 13:50:00,59.22,59.23,59.15,59.18,379700.0,44.0965,44.1039,44.0444,44.0667,379700.0
2014-09-09 14:00:00,59.19,59.19,59.06,59.09,268400.0,44.0741,44.0741,43.9773,43.9997,268400.0
2014-09-09 14:10:00,59.08,59.12,59.04,59.08,102100.0,43.9922,44.022,43.9624,43.9922,102100.0
2014-09-09 14:20:00,59.08,59.09,59.02,59.05,122800.0,43.9922,43.9997,43.9476,43.9699,122800.0
2014-09-09 14:30:00,59.05,59.11,59.0,59.11,123700.0,43.9699,44.0146,43.9327,44.0146,123700.0
2014-09-09 14:40:00,59.11,59.12,59.02,59.03,116800.0,44.0146,44.022,43.9476,43.955,116800.0
2014-09-09 14:50:00,59.03,59.11,59.02,59.09,141900.0,43.955,44.0146,43.9476,43.9997,141900.0
2014-09-09 15:00:00,59.08,59.09,58.99,58.99,198900.0,43.9922,43.9997,43.9252,43.9252,198900.0
2014-09-09 15:10:00,58.99,59.05,58.97,59.01,282900.0,43.9252,43.9699,43.9103,43.9401,282900.0
2014-09-09 15:20:00,59.0,59.02,58.9,59.01,343400.0,43.9327,43.9476,43.8582,43.9401,343400.0
2014-09-09 15:30:00,59.01,59.06,59.0,59.01,353100.0,43.9401,43.9773,43.9327,43.9401,353100.0
2014-09-09 15:40:00,59.01,59.05,58.99,59.05,360400.0,43.9401,43.9699,43.9252,43.9699,360400.0
2014-09-09 15:50:00,59.05,59.1,59.04,59.06,833300.0,43.9699,44.0071,43.9624,43.9773,833300.0
2014-09-10 09:30:00,59.15,59.35,59.11,59.13,536700.0,44.0444,44.1933,44.0146,44.0295,536700.0
2014-09-10 09:40:00,59.13,59.16,58.92,59.14,531500.0,44.0295,44.0518,43.8731,44.0369,531500.0
2014-09-10 09:50:00,59.15,59.16,59.06,59.13,238000.0,44.0444,44.0518,43.9773,44.0295,238000.0
2014-09-10 10:00:00,59.12,59.36,59.07,59.35,459300.0,44.022,44.2007,43.9848,44.1933,459300.0
2014-09-10 10:10:00,59.35,59.36,59.24,59.26,234300.0,44.1933,44.2007,44.1114,44.1263,234300.0
2014-09-10 10:20:00,59.25,59.28,59.14,59.23,186000.0,44.1188,44.1412,44.0369,44.1039,186000.0
2014-09-10 10:30:00,59.23,59.23,59.11,59.16,172100.0,44.1039,44.1039,44.0146,44.0518,172100.0
2014-09-10 10:40:00,59.15,59.24,59.13,59.19,150700.0,44.0444,44.1114,44.0295,44.0741,150700.0
2014-09-10 10:50:00,59.19,59.23,59.12,59.14,152300.0,44.0741,44.1039,44.022,44.0369,152300.0
2014-09-10 11:00:00,59.14,59.18,59.11,59.14,137600.0,44.0369,44.0667,44.0146,44.0369,137600.0
2014-09-10 11:10:00,59.14,59.28,59.12,59.26,99600.0,44.0369,44.1412,44.022,44.1263,99600.0
2014-09-10 11:20:00,59.25,59.3,59.21,59.3,154500.0,44.1188,44.156,44.089,44.156,154500.0
2014-09-10 11:30:00,59.3,59.34,59.26,59.33,165700.0,44.156,44.1858,44.1263,44.1784,165700.0
2014-09-10 11:40:00,59.34,59.34,59.28,59.28,97700.0,44.1858,44.1858,44.1412,44.1412,97700.0
2014-09-10 11:50:00,59.28,59.33,59.27,59.29,89400.0,44.1412,44.1784,44.1337,44.1486,89400.0
2014-09-10 12:00:00,59.3,59.32,59.25,59.27,76200.0,44.156,44.1709,44.1188,44.1337,76200.0
2014-09-10 12:10:00,59.28,59.32,59.25,59.29,95700.0,44.1412,44.1709,44.1188,44.1486,95700.0
2014-09-10 12:20:00,59.29,59.39,59.28,59.35,176000.0,44.1486,44.2231,44.1412,44.1933,176000.0
2014-09-10 12:30:00,59.36,59.43,59.35,59.42,88400.0,44.2007,44.2529,44.1933,44.2454,88400.0
2014-09-10 12:40:00,59.42,59.44,59.39,59.39,63400.0,44.2454,44.2603,44.2231,44.2231,63400.0
2014-09-10 12:50:00,59.4,59.43,59.35,59.37,69500.0,44.2305,44.2529,44.1933,44.2082,69500.0
2014-09-10 13:00:00,59.38,59.52,59.35,59.51,267500.0,44.2156,44.3199,44.1933,44.3124,267500.0
2014-09-10 13:10:00,59.51,59.56,59.46,59.46,159200.0,44.3124,44.3497,44.2752,44.2752,159200.0
2014-09-10 13:20:00,59.47,59.47,59.41,59.44,137300.0,44.2826,44.2826,44.238,44.2603,137300.0
2014-09-10 13:30:00,59.45,59.48,59.34,59.34,125900.0,44.2677,44.2901,44.1858,44.1858,125900.0
2014-09-10 13:40:00,59.35,59.41,59.34,59.4,88800.0,44.1933,44.238,44.1858,44.2305,88800.0
2014-09-10 13:50:00,59.4,59.41,59.34,59.38,168900.0,44.2305,44.238,44.1858,44.2156,168900.0
2014-09-10 14:00:00,59.39,59.42,59.32,59.32,108300.0,44.2231,44.2454,44.1709,44.1709,108300.0
2014-09-10 14:10:00,59.32,59.35,59.3,59.3,147400.0,44.1709,44.1933,44.156,44.156,147400.0
2014-09-10 14:20:00,59.3,59.37,59.3,59.35,132200.0,44.156,44.2082,44.156,44.1933,132200.0
2014-09-10 14:30:00,59.34,59.34,59.26,59.27,166400.0,44.1858,44.1858,44.1263,44.1337,166400.0
2014-09-10 14:40:00,59.26,59.28,59.23,59.25,155100.0,44.1263,44.1412,44.1039,44.1188,155100.0
2014-09-10 14:50:00,59.25,59.3,59.23,59.24,112000.0,44.1188,44.156,44.1039,44.1114,112000.0
2014-09-10 15:00:00,59.25,59.4,59.25,59.39,246900.0,44.1188,44.2305,44.1188,44.2231,246900.0
2014-09-10 15:10:00,59.39,59.39,59.32,59.36,226100.0,44.2231,44.2231,44.1709,44.2007,226100.0
2014-09-10 15:20:00,59.36,59.38,59.31,59.31,195300.0,44.2007,44.2156,44.1635,44.1635,195300.0
2014-09-10 15:30:00,59.32,59.33,59.25,59.26,307600.0,44.1709,44.1784,44.1188,44.1263,307600.0
2014-09-10 15:40:00,59.26,59.29,59.19,59.28,337500.0,44.1263,44.1486,44.0741,44.1412,337500.0
2014-09-10 15:50:00,59.28,59.28,59.2,59.24,665300.0,44.1412,44.1412,44.0816,44.1114,665300.0
2014-09-11 09:30:00,59.18,59.48,58.97,59.48,666300.0,44.0667,44.2901,43.9103,44.2901,666300.0
2014-09-11 09:40:00,59.48,59.55,59.4,59.42,336700.0,44.2901,44.3422,44.2305,44.2454,336700.0
2014-09-11 09:50:00,59.43,59.65,59.4,59.61,267800.0,44.2529,44.4167,44.2305,44.3869,267800.0
2014-09-11 10:00:00,59.62,59.63,59.52,59.54,275000.0,44.3943,44.4018,44.3199,44.3348,275000.0
2014-09-11 10:10:00,59.54,59.55,59.4,59.45,299200.0,44.3348,44.3422,44.2305,44.2677,299200.0
2014-09-11 10:20:00,59.44,59.47,59.38,59.39,262800.0,44.2603,44.2826,44.2156,44.2231,262800.0
2014-09-11 10:30:00,59.39,59.46,59.31,59.34,246600.0,44.2231,44.2752,44.1635,44.1858,246600.0
2014-09-11 10:40:00,59.34,59.49,59.28,59.49,234200.0,44.1858,44.2975,44.1412,44.2975,234200.0
2014-09-11 10:50:00,59.48,59.5,59.39,59.48,277300.0,44.2901,44.305,44.2231,44.2901,277300.0
2014-09-11 11:00:00,59.48,59.48,59.39,59.41,265700.0,44.2901,44.2901,44.2231,44.238,265700.0
2014-09-11 11:10:00,59.4,59.44,59.39,59.4,246400.0,44.2305,44.2603,44.2231,44.2305,246400.0
2014-09-11 11:20:00,59.41,59.42,59.37,59.38,188600.0,44.238,44.2454,44.2082,44.2156,188600.0
2014-09-11 11:30:00,59.39,59.48,59.38,59.44,218500.0,44.2231,44.2901,44.2156,44.2603,218500.0
2014-09-11 11:40:00,59.44,59.45,59.4,59.41,192000.0,44.2603,44.2677,44.2305,44.238,192000.0
2014-09-11 11:50:00,59.42,59.55,59.41,59.53,279900.0,44.2454,44.3422,44.238,44.3273,279900.0
2014-09-11 12:00:00,59.53,59.59,59.52,59.57,224900.0,44.3273,44.372,44.3199,44.3571,224900.0
2014-09-11 12:10:00,59.58,59.71,59.53,59.68,371500.0,44.3645,44.4613,44.3273,44.439,371500.0
2014-09-11 12:20:00,59.68,59.76,59.66,59.75,352600.0,44.439,44.4986,44.4241,44.4911,352600.0
2014-09-11 12:30:00,59.76,59.79,59.66,59.67,367600.0,44.4986,44.5209,44.4241,44.4316,367600.0
2014-09-11 12:40:00,59.66,59.67,59.64,59.65,85900.0,44.4241,44.4316,44.4092,44.4167,85900.0
2014-09-11 12:50:00,59.65,59.67,59.62,59.62,203600.0,44.4167,44.4316,44.3943,44.3943,203600.0
2014-09-11 13:00:00,59.63,59.68,59.58,59.58,213900.0,44.4018,44.439,44.3645,44.3645,213900.0
2014-09-11 13:10:00,59.58,59.59,59.54,59.56,136400.0,44.3645,44.372,44.3348,44.3497,136400.0
2014-09-11 13:20:00,59.56,59.57,59.48,59.54,331900.0,44.3497,44.3571,44.2901,44.3348,331900.0
2014-09-11 13:30:00,59.54,59.64,59.53,59.61,127300.0,44.3348,44.4092,44.3273,44.3869,127300.0
2014-09-11 13:40:00,59.61,59.7,59.61,59.69,136500.0,44.3869,44.4539,44.3869,44.4465,136500.0
2014-09-11 13:50:00,59.69,59.71,59.6,59.63,144000.0,44.4465,44.4613,44.3794,44.4018,144000.0
2014-09-11 14:00:00,59.64,59.76,59.63,59.73,130100.0,44.4092,44.4986,44.4018,44.4762,130100.0
2014-09-11 14:10:00,59.73,59.75,59.7,59.7,116200.0,44.4762,44.4911,44.4539,44.4539,116200.0
2014-09-11 14:20:00,59.7,59.82,59.7,59.8,211400.0,44.4539,44.5433,44.4539,44.5284,211400.0
2014-09-11 14:30:00,59.79,59.84,59.74,59.74,164600.0,44.5209,44.5581,44.4837,44.4837,164600.0
2014-09-11 14:40:00,59.75,59.8,59.75,59.77,227800.0,44.4911,44.5284,44.4911,44.506,227800.0
2014-09-11 14:50:00,59.77,59.79,59.74,59.78,185700.0,44.506,44.5209,44.4837,44.5135,185700.0
2014-09-11 15:00:00,59.78,59.79,59.68,59.72,155400.0,44.5135,44.5209,44.439,44.4688,155400.0
2014-09-11 15:10:00,59.72,59.78,59.71,59.77,127300.0,44.4688,44.5135,44.4613,44.506,127300.0
2014-09-11 15:20:00,59.77,59.8,59.68,59.69,133000.0,44.506,44.5284,44.439,44.4465,133000.0
2014-09-11 15:30:00,59.69,59.7,59.64,59.66,242600.0,44.4465,44.4539,44.4092,44.4241,242600.0
2014-09-11 15:40:00,59.67,59.74,59.65,59.73,322300.0,44.4316,44.4837,44.4167,44.4762,322300.0
2014-09-11 15:50:00,59.73,59.76,59.69,59.75,631700.0,44.4762,44.4986,44.4465,44.4911,631700.0
2014-09-12 09:30:00,59.8,60.12,59.77,59.95,861400.0,44.5284,44.7666,44.506,44.6401,861400.0
2014-09-12 09:40:00,59.93,60.02,59.9,60.02,304000.0,44.6252,44.6922,44.6028,44.6922,304000.0
2014-09-12 09:50:00,60.01,60.03,59.9,59.95,238900.0,44.6847,44.6996,44.6028,44.6401,238900.0
2014-09-12 10:00:00,59.95,60.18,59.93,60.17,567200.0,44.6401,44.8113,44.6252,44.8039,567200.0
2014-09-12 10:10:00,60.17,60.29,60.12,60.25,733400.0,44.8039,44.8932,44.7666,44.8634,733400.0
2014-09-12 10:20:00,60.26,60.3,60.19,60.28,455900.0,44.8709,44.9007,44.8188,44.8858,455900.0
2014-09-12 10:30:00,60.28,60.28,60.14,60.25,621800.0,44.8858,44.8858,44.7815,44.8634,621800.0
2014-09-12 10:40:00,60.25,60.3,60.22,60.26,702300.0,44.8634,44.9007,44.8411,44.8709,702300.0
2014-09-12 10:50:00,60.26,60.4,60.24,60.37,441300.0,44.8709,44.9751,44.856,44.9528,441300.0
2014-09-12 11:00:00,60.37,60.41,60.33,60.4,247000.0,44.9528,44.9826,44.923,44.9751,247000.0
2014-09-12 11:10:00,60.4,60.4,60.23,60.23,353300.0,44.9751,44.9751,44.8485,44.8485,353300.0
2014-09-12 11:20:00,60.23,60.23,60.1,60.21,518300.0,44.8485,44.8485,44.7517,44.8337,518300.0
2014-09-12 11:30:00,60.2,60.22,60.13,60.14,332000.0,44.8262,44.8411,44.7741,44.7815,332000.0
2014-09-12 11:40:00,60.14,60.25,60.14,60.15,190800.0,44.7815,44.8634,44.7815,44.789,190800.0
2014-09-12 11:50:00,60.15,60.15,60.08,60.11,274300.0,44.789,44.789,44.7369,44.7592,274300.0
2014-09-12 12:00:00,60.11,60.12,60.04,60.11,178300.0,44.7592,44.7666,44.7071,44.7592,178300.0
2014-09-12 12:10:00,60.11,60.18,60.08,60.14,148400.0,44.7592,44.8113,44.7369,44.7815,148400.0
2014-09-12 12:20:00,60.14,60.15,60.05,60.11,137000.0,44.7815,44.789,44.7145,44.7592,137000.0
2014-09-12 12:30:00,60.11,60.11,59.96,59.99,197300.0,44.7592,44.7592,44.6475,44.6698,197300.0
2014-09-12 12:40:00,59.99,60.04,59.94,59.98,212400.0,44.6698,44.7071,44.6326,44.6624,212400.0
2014-09-12 12:50:00,59.98,59.99,59.9,59.96,143700.0,44.6624,44.6698,44.6028,44.6475,143700.0
2014-09-12 13:00:00,59.95,60.0,59.92,59.97,117900.0,44.6401,44.6773,44.6177,44.6549,117900.0
2014-09-12 13:10:00,59.97,59.99,59.86,59.87,165900.0,44.6549,44.6698,44.573,44.5805,165900.0
2014-09-12 13:20:00,59.87,59.89,59.78,59.85,165300.0,44.5805,44.5954,44.5135,44.5656,165300.0
2014-09-12 13:30:00,59.85,59.87,59.75,59.8,123700.0,44.5656,44.5805,44.4911,44.5284,123700.0
2014-09-12 13:40:00,59.8,59.91,59.76,59.9,185500.0,44.5284,44.6103,44.4986,44.6028,185500.0
2014-09-12 13:50:00,59.9,59.98,59.88,59.96,178300.0,44.6028,44.6624,44.5879,44.6475,178300.0
2014-09-12 14:00:00,59.95,60.0,59.92,60.0,126700.0,44.6401,44.6773,44.6177,44.6773,126700.0
2014-09-12 14:10:00,60.0,60.05,59.96,59.98,132400.0,44.6773,44.7145,44.6475,44.6624,132400.0
2014-09-12 14:20:00,59.98,60.01,59.89,59.91,143500.0,44.6624,44.6847,44.5954,44.6103,143500.0
2014-09-12 14:30:00,59.9,59.97,59.89,59.9,163100.0,44.6028,44.6549,44.5954,44.6028,163100.0
2014-09-12 14:40:00,59.9,59.98,59.81,59.97,262100.0,44.6028,44.6624,44.5358,44.6549,262100.0
2014-09-12 14:50:00,59.97,59.98,59.89,59.94,193900.0,44.6549,44.6624,44.5954,44.6326,193900.0
2014-09-12 15:00:00,59.93,60.04,59.9,60.02,287200.0,44.6252,44.7071,44.6028,44.6922,287200.0
2014-09-12 15:10:00,60.02,60.08,59.98,60.07,203400.0,44.6922,44.7369,44.6624,44.7294,203400.0
2014-09-12 15:20:00,60.07,60.1,60.03,60.07,181600.0,44.7294,44.7517,44.6996,44.7294,181600.0
2014-09-12 15:30:00,60.08,60.09,60.04,60.07,263800.0,44.7369,44.7443,44.7071,44.7294,263800.0
2014-09-12 15:40:00,60.06,60.07,59.99,60.05,337300.0,44.722,44.7294,44.6698,44.7145,337300.0
2014-09-12 15:50:00,60.05,60.07,60.01,60.04,591700.0,44.7145,44.7294,44.6847,44.7071,591700.0
2014-09-15 09:30:00,59.78,59.83,59.5,59.63,855900.0,44.5135,44.5507,44.305,44.4018,855900.0
2014-09-15 09:40:00,59.63,59.75,59.59,59.65,419900.0,44.4018,44.4911,44.372,44.4167,419900.0
2014-09-15 09:50:00,59.64,59.78,59.53,59.55,475700.0,44.4092,44.5135,44.3273,44.3422,475700.0
2014-09-15 10:00:00,59.54,59.7,59.45,59.68,370800.0,44.3348,44.4539,44.2677,44.439,370800.0
2014-09-15 10:10:00,59.68,59.77,59.66,59.77,280000.0,44.439,44.506,44.4241,44.506,280000.0
2014-09-15 10:20:00,59.77,59.9,59.76,59.84,436300.0,44.506,44.6028,44.4986,44.5581,436300.0
2014-09-15 10:30:00,59.84,59.88,59.82,59.86,220000.0,44.5581,44.5879,44.5433,44.573,220000.0
2014-09-15 10:40:00,59.86,59.87,59.75,59.82,278300.0,44.573,44.5805,44.4911,44.5433,278300.0
2014-09-15 10:50:00,59.81,59.86,59.78,59.85,187400.0,44.5358,44.573,44.5135,44.5656,187400.0
2014-09-15 11:00:00,59.84,59.91,59.78,59.89,191900.0,44.5581,44.6103,44.5135,44.5954,191900.0
2014-09-15 11:10:00,59.89,59.95,59.82,59.83,139300.0,44.5954,44.6401,44.5433,44.5507,139300.0
2014-09-15 11:20:00,59.83,59.83,59.65,59.65,240000.0,44.5507,44.5507,44.4167,44.4167,240000.0
2014-09-15 11:30:00,59.65,59.78,59.64,59.71,149500.0,44.4167,44.5135,44.4092,44.4613,149500.0
2014-09-15 11:40:00,59.72,59.73,59.61,59.64,96800.0,44.4688,44.4762,44.3869,44.4092,96800.0
2014-09-15 11:50:00,59.65,59.71,59.61,59.68,122100.0,44.4167,44.4613,44.3869,44.439,122100.0
2014-09-15 12:00:00,59.68,59.8,59.64,59.79,194300.0,44.439,44.5284,44.4092,44.5209,194300.0
2014-09-15 12:10:00,59.79,59.85,59.78,59.83,150800.0,44.5209,44.5656,44.5135,44.5507,150800.0
2014-09-15 12:20:00,59.82,59.91,59.79,59.88,120500.0,44.5433,44.6103,44.5209,44.5879,120500.0
2014-09-15 12:30:00,59.89,59.91,59.86,59.88,137000.0,44.5954,44.6103,44.573,44.5879,137000.0
2014-09-15 12:40:00,59.88,59.91,59.86,59.91,112900.0,44.5879,44.6103,44.573,44.6103,112900.0
2014-09-15 12:50:00,59.91,59.91,59.85,59.87,115700.0,44.6103,44.6103,44.5656,44.5805,115700.0
2014-09-15 13:00:00,59.86,59.91,59.84,59.9,122400.0,44.573,44.6103,44.5581,44.6028,122400.0
2014-09-15 13:10:00,59.9,59.92,59.88,59.89,123200.0,44.6028,44.6177,44.5879,44.5954,123200.0
2014-09-15 13:20:00,59.9,59.94,59.86,59.88,249400.0,44.6028,44.6326,44.573,44.5879,249400.0
2014-09-15 13:30:00,59.89,59.94,59.86,59.86,118800.0,44.5954,44.6326,44.573,44.573,118800.0
2014-09-15 13:40:00,59.85,59.88,59.81,59.82,156400.0,44.5656,44.5879,44.5358,44.5433,156400.0
2014-09-15 13:50:00,59.82,59.82,59.74,59.79,105300.0,44.5433,44.5433,44.4837,44.5209,105300.0
2014-09-15 14:00:00,59.8,59.83,59.77,59.82,91800.0,44.5284,44.5507,44.506,44.5433,91800.0
2014-09-15 14:10:00,59.82,59.83,59.76,59.8,71400.0,44.5433,44.5507,44.4986,44.5284,71400.0
2014-09-15 14:20:00,59.8,59.91,59.78,59.91,150300.0,44.5284,44.6103,44.5135,44.6103,150300.0
2014-09-15 14:30:00,59.92,59.99,59.89,59.96,222000.0,44.6177,44.6698,44.5954,44.6475,222000.0
2014-09-15 14:40:00,59.96,59.97,59.86,59.88,129500.0,44.6475,44.6549,44.573,44.5879,129500.0
2014-09-15 14:50:00,59.89,59.92,59.86,59.9,94500.0,44.5954,44.6177,44.573,44.6028,94500.0
2014-09-15 15:00:00,59.91,59.95,59.89,59.94,149200.0,44.6103,44.6401,44.5954,44.6326,149200.0
2014-09-15 15:10:00,59.94,59.95,59.88,59.88,183400.0,44.6326,44.6401,44.5879,44.5879,183400.0
2014-09-15 15:20:00,59.88,59.93,59.88,59.9,162700.0,44.5879,44.6252,44.5879,44.6028,162700.0
2014-09-15 15:30:00,59.9,59.95,59.87,59.95,216600.0,44.6028,44.6401,44.5805,44.6401,216600.0
2014-09-15 15:40:00,59.95,59.95,59.89,59.91,376500.0,44.6401,44.6401,44.5954,44.6103,376500.0
2014-09-15 15:50:00,59.91,59.95,59.9,59.93,655900.0,44.6103,44.6401,44.6028,44.6252,655900.0
2014-09-16 09:30:00,59.71,59.95,59.62,59.84,557800.0,44.4613,44.6401,44.3943,44.5581,557800.0
2014-09-16 09:40:00,59.85,59.97,59.85,59.93,228200.0,44.5656,44.6549,44.5656,44.6252,228200.0
2014-09-16 09:50:00,59.93,60.0,59.89,59.96,251600.0,44.6252,44.6773,44.5954,44.6475,251600.0
2014-09-16 10:00:00,59.96,60.02,59.91,59.92,356600.0,44.6475,44.6922,44.6103,44.6177,356600.0
2014-09-16 10:10:00,59.93,60.03,59.92,59.95,206900.0,44.6252,44.6996,44.6177,44.6401,206900.0
2014-09-16 10:20:00,59.94,59.95,59.89,59.93,297700.0,44.6326,44.6401,44.5954,44.6252,297700.0
2014-09-16 10:30:00,59.92,59.96,59.85,59.91,205900.0,44.6177,44.6475,44.5656,44.6103,205900.0
2014-09-16 10:40:00,59.92,59.93,59.87,59.93,122700.0,44.6177,44.6252,44.5805,44.6252,122700.0
2014-09-16 10:50:00,59.93,59.93,59.87,59.91,136300.0,44.6252,44.6252,44.5805,44.6103,136300.0
2014-09-16 11:00:00,59.9,59.93,59.84,59.87,213300.0,44.6028,44.6252,44.5581,44.5805,213300.0
2014-09-16 11:10:00,59.87,59.9,59.86,59.88,144300.0,44.5805,44.6028,44.573,44.5879,144300.0
2014-09-16 11:20:00,59.88,60.0,59.88,59.99,288500.0,44.5879,44.6773,44.5879,44.6698,288500.0
2014-09-16 11:30:00,60.0,60.07,59.98,60.03,287800.0,44.6773,44.7294,44.6624,44.6996,287800.0
2014-09-16 11:40:00,60.04,60.08,60.0,60.03,205500.0,44.7071,44.7369,44.6773,44.6996,205500.0
2014-09-16 11:50:00,60.04,60.17,60.04,60.11,206700.0,44.7071,44.8039,44.7071,44.7592,206700.0
2014-09-16 12:00:00,60.11,60.13,59.98,59.99,233400.0,44.7592,44.7741,44.6624,44.6698,233400.0
2014-09-16 12:10:00,60.0,60.05,59.99,60.02,177100.0,44.6773,44.7145,44.6698,44.6922,177100.0
2014-09-16 12:20:00,60.03,60.12,60.02,60.05,139000.0,44.6996,44.7666,44.6922,44.7145,139000.0
2014-09-16 12:30:00,60.05,60.13,60.03,60.09,129400.0,44.7145,44.7741,44.6996,44.7443,129400.0
2014-09-16 12:40:00,60.09,60.12,60.05,60.06,86200.0,44.7443,44.7666,44.7145,44.722,86200.0
2014-09-16 12:50:00,60.07,60.09,60.03,60.05,228700.0,44.7294,44.7443,44.6996,44.7145,228700.0
2014-09-16 13:00:00,60.05,60.11,60.05,60.06,198900.0,44.7145,44.7592,44.7145,44.722,198900.0
2014-09-16 13:10:00,60.07,60.1,60.03,60.09,130600.0,44.7294,44.7517,44.6996,44.7443,130600.0
2014-09-16 13:20:00,60.08,60.2,60.07,60.13,213900.0,44.7369,44.8262,44.7294,44.7741,213900.0
2014-09-16 13:30:00,60.14,60.14,60.08,60.12,239000.0,44.7815,44.7815,44.7369,44.7666,239000.0
2014-09-16 13:40:00,60.12,60.12,60.08,60.1,146000.0,44.7666,44.7666,44.7369,44.7517,146000.0
2014-09-16 13:50:00,60.1,60.12,60.08,60.1,99600.0,44.7517,44.7666,44.7369,44.7517,99600.0
2014-09-16 14:00:00,60.11,60.14,60.09,60.12,128400.0,44.7592,44.7815,44.7443,44.7666,128400.0
2014-09-16 14:10:00,60.12,60.17,60.11,60.12,110500.0,44.7666,44.8039,44.7592,44.7666,110500.0
2014-09-16 14:20:00,60.12,60.17,60.12,60.14,113500.0,44.7666,44.8039,44.7666,44.7815,113500.0
2014-09-16 14:30:00,60.14,60.14,60.07,60.1,170600.0,44.7815,44.7815,44.7294,44.7517,170600.0
2014-09-16 14:40:00,60.1,60.11,60.07,60.09,161800.0,44.7517,44.7592,44.7294,44.7443,161800.0
2014-09-16 14:50:00,60.09,60.11,60.07,60.09,157900.0,44.7443,44.7592,44.7294,44.7443,157900.0
2014-09-16 15:00:00,60.09,60.12,60.08,60.1,170500.0,44.7443,44.7666,44.7369,44.7517,170500.0
2014-09-16 15:10:00,60.1,60.15,60.08,60.13,207800.0,44.7517,44.789,44.7369,44.7741,207800.0
2014-09-16 15:20:00,60.13,60.14,60.02,60.03,240900.0,44.7741,44.7815,44.6922,44.6996,240900.0
2014-09-16 15:30:00,60.03,60.03,59.98,60.01,321700.0,44.6996,44.6996,44.6624,44.6847,321700.0
2014-09-16 15:40:00,60.01,60.07,60.0,60.03,287800.0,44.6847,44.7294,44.6773,44.6996,287800.0
2014-09-16 15:50:00,60.03,60.04,59.98,60.0,561000.0,44.6996,44.7071,44.6624,44.6773,561000.0
2014-09-17 09:30:00,59.95,60.24,59.89,60.17,756900.0,44.6401,44.856,44.5954,44.8039,756900.0
2014-09-17 09:40:00,60.16,60.23,60.14,60.18,461800.0,44.7964,44.8485,44.7815,44.8113,461800.0
2014-09-17 09:50:00,60.18,60.21,60.13,60.2,260400.0,44.8113,44.8337,44.7741,44.8262,260400.0
2014-09-17 10:00:00,60.19,60.24,60.17,60.19,210500.0,44.8188,44.856,44.8039,44.8188,210500.0
2014-09-17 10:10:00,60.18,60.19,60.11,60.19,164100.0,44.8113,44.8188,44.7592,44.8188,164100.0
2014-09-17 10:20:00,60.19,60.2,60.12,60.15,182800.0,44.8188,44.8262,44.7666,44.789,182800.0
2014-09-17 10:30:00,60.15,60.16,60.05,60.07,127600.0,44.789,44.7964,44.7145,44.7294,127600.0
2014-09-17 10:40:00,60.07,60.13,60.06,60.09,262700.0,44.7294,44.7741,44.722,44.7443,262700.0
2014-09-17 10:50:00,60.08,60.09,60.04,60.07,187800.0,44.7369,44.7443,44.7071,44.7294,187800.0
2014-09-17 11:00:00,60.06,60.12,60.03,60.1,198400.0,44.722,44.7666,44.6996,44.7517,198400.0
2014-09-17 11:10:00,60.1,60.15,60.1,60.11,119900.0,44.7517,44.789,44.7517,44.7592,119900.0
2014-09-17 11:20:00,60.1,60.11,60.07,60.11,73900.0,44.7517,44.7592,44.7294,44.7592,73900.0
2014-09-17 11:30:00,60.1,60.11,60.04,60.08,103400.0,44.7517,44.7592,44.7071,44.7369,103400.0
2014-09-17 11:40:00,60.09,60.09,60.05,60.07,59800.0,44.7443,44.7443,44.7145,44.7294,59800.0
2014-09-17 11:50:00,60.06,60.09,60.03,60.03,109300.0,44.722,44.7443,44.6996,44.6996,109300.0
2014-09-17 12:00:00,60.03,60.09,60.03,60.05,186800.0,44.6996,44.7443,44.6996,44.7145,186800.0
2014-09-17 12:10:00,60.05,60.06,60.01,60.02,86200.0,44.7145,44.722,44.6847,44.6922,86200.0
2014-09-17 12:20:00,60.01,60.03,59.98,60.03,93700.0,44.6847,44.6996,44.6624,44.6996,93700.0
2014-09-17 12:30:00,60.03,60.09,59.99,60.08,83500.0,44.6996,44.7443,44.6698,44.7369,83500.0
2014-09-17 12:40:00,60.08,60.09,60.04,60.05,104500.0,44.7369,44.7443,44.7071,44.7145,104500.0
2014-09-17 12:50:00,60.05,60.08,60.03,60.04,83000.0,44.7145,44.7369,44.6996,44.7071,83000.0
2014-09-17 13:00:00,60.04,60.05,60.02,60.04,77800.0,44.7071,44.7145,44.6922,44.7071,77800.0
2014-09-17 13:10:00,60.04,60.07,60.01,60.05,114200.0,44.7071,44.7294,44.6847,44.7145,114200.0
2014-09-17 13:20:00,60.05,60.05,60.0,60.01,79300.0,44.7145,44.7145,44.6773,44.6847,79300.0
2014-09-17 13:30:00,60.01,60.03,59.98,60.01,54800.0,44.6847,44.6996,44.6624,44.6847,54800.0
2014-09-17 13:40:00,60.01,60.07,60.0,60.04,126100.0,44.6847,44.7294,44.6773,44.7071,126100.0
2014-09-17 13:50:00,60.03,60.06,60.01,60.04,232100.0,44.6996,44.722,44.6847,44.7071,232100.0
2014-09-17 14:00:00,60.06,60.24,59.82,60.21,870800.0,44.722,44.856,44.5433,44.8337,870800.0
2014-09-17 14:10:00,60.23,60.5,60.23,60.49,1341800.0,44.8485,45.0496,44.8485,45.0421,1341800.0
2014-09-17 14:20:00,60.49,60.52,60.41,60.47,1155300.0,45.0421,45.0645,44.9826,45.0273,1155300.0
2014-09-17 14:30:00,60.47,60.5,60.3,60.32,536700.0,45.0273,45.0496,44.9007,44.9156,536700.0
2014-09-17 14:40:00,60.32,60.37,60.21,60.33,375600.0,44.9156,44.9528,44.8337,44.923,375600.0
2014-09-17 14:50:00,60.33,60.42,60.27,60.39,335500.0,44.923,44.99,44.8783,44.9677,335500.0
2014-09-17 15:00:00,60.39,60.59,60.36,60.53,644300.0,44.9677,45.1166,44.9453,45.0719,644300.0
2014-09-17 15:10:00,60.52,60.53,60.45,60.46,253800.0,45.0645,45.0719,45.0124,45.0198,253800.0
2014-09-17 15:20:00,60.46,60.47,60.29,60.38,513600.0,45.0198,45.0273,44.8932,44.9602,513600.0
2014-09-17 15:30:00,60.37,60.39,60.29,60.29,408100.0,44.9528,44.9677,44.8932,44.8932,408100.0
2014-09-17 15:40:00,60.29,60.35,60.28,60.33,653000.0,44.8932,44.9379,44.8858,44.923,653000.0
2014-09-17 15:50:00,60.33,60.37,60.28,60.3,908700.0,44.923,44.9528,44.8858,44.9007,908700.0
2014-09-18 09:30:00,60.54,60.95,60.54,60.91,965700.0,45.0794,45.3847,45.0794,45.3549,965700.0
2014-09-18 09:40:00,60.9,60.94,60.82,60.9,568000.0,45.3474,45.3772,45.2879,45.3474,568000.0
2014-09-18 09:50:00,60.9,60.92,60.82,60.89,420100.0,45.3474,45.3623,45.2879,45.34,420100.0
2014-09-18 10:00:00,60.89,60.98,60.82,60.96,422800.0,45.34,45.407,45.2879,45.3921,422800.0
2014-09-18 10:10:00,60.97,61.08,60.96,61.05,716700.0,45.3996,45.4815,45.3921,45.4591,716700.0
2014-09-18 10:20:00,61.05,61.09,60.97,60.97,336200.0,45.4591,45.4889,45.3996,45.3996,336200.0
2014-09-18 10:30:00,60.96,61.04,60.94,61.01,423800.0,45.3921,45.4517,45.3772,45.4294,423800.0
2014-09-18 10:40:00,61.01,61.05,60.94,61.05,413400.0,45.4294,45.4591,45.3772,45.4591,413400.0
2014-09-18 10:50:00,61.05,61.2,61.0,61.02,553900.0,45.4591,45.5708,45.4219,45.4368,553900.0
2014-09-18 11:00:00,61.02,61.03,60.95,61.01,234500.0,45.4368,45.4442,45.3847,45.4294,234500.0
2014-09-18 11:10:00,61.02,61.05,60.98,61.01,168700.0,45.4368,45.4591,45.407,45.4294,168700.0
2014-09-18 11:20:00,61.01,61.08,61.0,61.01,148800.0,45.4294,45.4815,45.4219,45.4294,148800.0
2014-09-18 11:30:00,61.01,61.08,61.0,61.06,146700.0,45.4294,45.4815,45.4219,45.4666,146700.0
2014-09-18 11:40:00,61.06,61.12,61.04,61.09,202800.0,45.4666,45.5113,45.4517,45.4889,202800.0
2014-09-18 11:50:00,61.08,61.09,61.02,61.07,164600.0,45.4815,45.4889,45.4368,45.474,164600.0
2014-09-18 12:00:00,61.07,61.08,61.01,61.03,143900.0,45.474,45.4815,45.4294,45.4442,143900.0
2014-09-18 12:10:00,61.05,61.12,61.04,61.11,168600.0,45.4591,45.5113,45.4517,45.5038,168600.0
2014-09-18 12:20:00,61.12,61.2,61.11,61.2,268100.0,45.5113,45.5708,45.5038,45.5708,268100.0
2014-09-18 12:30:00,61.19,61.2,61.14,61.15,155200.0,45.5634,45.5708,45.5262,45.5336,155200.0
2014-09-18 12:40:00,61.15,61.21,61.15,61.21,197400.0,45.5336,45.5783,45.5336,45.5783,197400.0
2014-09-18 12:50:00,61.21,61.25,61.18,61.25,251200.0,45.5783,45.6081,45.5559,45.6081,251200.0
2014-09-18 13:00:00,61.25,61.34,61.24,61.3,350800.0,45.6081,45.6751,45.6006,45.6453,350800.0
2014-09-18 13:10:00,61.31,61.33,61.23,61.24,208200.0,45.6527,45.6676,45.5932,45.6006,208200.0
2014-09-18 13:20:00,61.24,61.26,61.13,61.15,289200.0,45.6006,45.6155,45.5187,45.5336,289200.0
2014-09-18 13:30:00,61.15,61.18,61.12,61.17,208400.0,45.5336,45.5559,45.5113,45.5485,208400.0
2014-09-18 13:40:00,61.17,61.19,61.15,61.17,154100.0,45.5485,45.5634,45.5336,45.5485,154100.0
2014-09-18 13:50:00,61.17,61.19,61.14,61.18,107700.0,45.5485,45.5634,45.5262,45.5559,107700.0
2014-09-18 14:00:00,61.18,61.25,60.92,61.24,182700.0,45.5559,45.6081,45.3623,45.6006,182700.0
2014-09-18 14:10:00,61.25,61.27,61.25,61.25,161600.0,45.6081,45.623,45.6081,45.6081,161600.0
2014-09-18 14:20:00,61.26,61.26,61.15,61.17,288100.0,45.6155,45.6155,45.5336,45.5485,288100.0
2014-09-18 14:30:00,61.17,61.2,61.14,61.19,133800.0,45.5485,45.5708,45.5262,45.5634,133800.0
2014-09-18 14:40:00,61.19,61.27,61.18,61.22,362900.0,45.5634,45.623,45.5559,45.5857,362900.0
2014-09-18 14:50:00,61.22,61.25,61.2,61.21,187200.0,45.5857,45.6081,45.5708,45.5783,187200.0
2014-09-18 15:00:00,61.21,61.27,61.18,61.25,244800.0,45.5783,45.623,45.5559,45.6081,244800.0
2014-09-18 15:10:00,61.25,61.33,61.24,61.28,359100.0,45.6081,45.6676,45.6006,45.6304,359100.0
2014-09-18 15:20:00,61.27,61.29,61.25,61.29,286300.0,45.623,45.6378,45.6081,45.6378,286300.0
2014-09-18 15:30:00,61.28,61.35,61.27,61.34,470200.0,45.6304,45.6825,45.623,45.6751,470200.0
2014-09-18 15:40:00,61.34,61.37,61.29,61.32,681400.0,45.6751,45.6974,45.6378,45.6602,681400.0
2014-09-18 15:50:00,61.33,61.4,61.29,61.31,1660400.0,45.6676,45.7198,45.6378,45.6527,1660400.0
2014-09-19 09:30:00,61.75,61.85,61.48,61.55,4746300.0,45.9804,46.0548,45.7793,45.8314,4746300.0
2014-09-19 09:40:00,61.55,61.58,61.36,61.48,287800.0,45.8314,45.8538,45.69,45.7793,287800.0
2014-09-19 09:50:00,61.48,61.5,61.43,61.44,325900.0,45.7793,45.7942,45.7421,45.7495,325900.0
2014-09-19 10:00:00,61.44,61.46,61.34,61.43,279200.0,45.7495,45.7644,45.6751,45.7421,279200.0
2014-09-19 10:10:00,61.43,61.45,61.34,61.36,365100.0,45.7421,45.757,45.6751,45.69,365100.0
2014-09-19 10:20:00,61.36,61.4,61.33,61.4,247500.0,45.69,45.7198,45.6676,45.7198,247500.0
2014-09-19 10:30:00,61.39,61.45,61.37,61.41,151100.0,45.7123,45.757,45.6974,45.7272,151100.0
2014-09-19 10:40:00,61.4,61.46,61.39,61.44,177900.0,45.7198,45.7644,45.7123,45.7495,177900.0
2014-09-19 10:50:00,61.45,61.55,61.45,61.5,392000.0,45.757,45.8314,45.757,45.7942,392000.0
2014-09-19 11:00:00,61.5,61.57,61.49,61.55,194400.0,45.7942,45.8463,45.7868,45.8314,194400.0
2014-09-19 11:10:00,61.55,61.55,61.49,61.49,167300.0,45.8314,45.8314,45.7868,45.7868,167300.0
2014-09-19 11:20:00,61.5,61.52,61.39,61.4,210500.0,45.7942,45.8091,45.7123,45.7198,210500.0
2014-09-19 11:30:00,61.39,61.4,61.32,61.35,283700.0,45.7123,45.7198,45.6602,45.6825,283700.0
2014-09-19 11:40:00,61.35,61.37,61.23,61.27,209500.0,45.6825,45.6974,45.5932,45.623,209500.0
2014-09-19 11:50:00,61.27,61.35,61.27,61.29,138500.0,45.623,45.6825,45.623,45.6378,138500.0
2014-09-19 12:00:00,61.29,61.3,61.2,61.23,152800.0,45.6378,45.6453,45.5708,45.5932,152800.0
2014-09-19 12:10:00,61.24,61.24,61.18,61.23,155300.0,45.6006,45.6006,45.5559,45.5932,155300.0
2014-09-19 12:20:00,61.23,61.34,61.21,61.34,146500.0,45.5932,45.6751,45.5783,45.6751,146500.0
2014-09-19 12:30:00,61.34,61.36,61.25,61.34,109900.0,45.6751,45.69,45.6081,45.6751,109900.0
2014-09-19 12:40:00,61.34,61.35,61.15,61.17,151800.0,45.6751,45.6825,45.5336,45.5485,151800.0
2014-09-19 12:50:00,61.16,61.22,61.06,61.15,213100.0,45.541,45.5857,45.4666,45.5336,213100.0
2014-09-19 13:00:00,61.14,61.17,61.04,61.06,151900.0,45.5262,45.5485,45.4517,45.4666,151900.0
2014-09-19 13:10:00,61.06,61.07,60.98,61.05,183300.0,45.4666,45.474,45.407,45.4591,183300.0
2014-09-19 13:20:00,61.05,61.18,61.04,61.16,135700.0,45.4591,45.5559,45.4517,45.541,135700.0
2014-09-19 13:30:00,61.16,61.26,61.16,61.21,184200.0,45.541,45.6155,45.541,45.5783,184200.0
2014-09-19 13:40:00,61.22,61.29,61.2,61.28,164700.0,45.5857,45.6378,45.5708,45.6304,164700.0
2014-09-19 13:50:00,61.29,61.31,61.2,61.21,198100.0,45.6378,45.6527,45.5708,45.5783,198100.0
2014-09-19 14:00:00,61.21,61.22,61.12,61.15,151000.0,45.5783,45.5857,45.5113,45.5336,151000.0
2014-09-19 14:10:00,61.15,61.19,61.1,61.19,105700.0,45.5336,45.5634,45.4964,45.5634,105700.0
2014-09-19 14:20:00,61.19,61.21,61.15,61.18,130400.0,45.5634,45.5783,45.5336,45.5559,130400.0
2014-09-19 14:30:00,61.18,61.19,61.11,61.17,154400.0,45.5559,45.5634,45.5038,45.5485,154400.0
2014-09-19 14:40:00,61.16,61.32,61.16,61.3,173600.0,45.541,45.6602,45.541,45.6453,173600.0
2014-09-19 14:50:00,61.3,61.31,61.18,61.21,220200.0,45.6453,45.6527,45.5559,45.5783,220200.0
2014-09-19 15:00:00,61.21,61.22,61.15,61.19,159700.0,45.5783,45.5857,45.5336,45.5634,159700.0
2014-09-19 15:10:00,61.18,61.23,61.17,61.18,186800.0,45.5559,45.5932,45.5485,45.5559,186800.0
2014-09-19 15:20:00,61.18,61.21,61.16,61.18,225000.0,45.5559,45.5783,45.541,45.5559,225000.0
2014-09-19 15:30:00,61.19,61.22,61.16,61.21,379400.0,45.5634,45.5857,45.541,45.5783,379400.0
2014-09-19 15:40:00,61.22,61.27,61.19,61.23,624300.0,45.5857,45.623,45.5634,45.5932,624300.0
2014-09-19 15:50:00,61.23,61.26,61.14,61.16,1349000.0,45.5932,45.6155,45.5262,45.541,1349000.0
2014-09-22 09:30:00,60.94,61.31,60.93,61.29,523200.0,45.3772,45.6527,45.3698,45.6378,523200.0
2014-09-22 09:40:00,61.28,61.45,61.21,61.44,307600.0,45.6304,45.757,45.5783,45.7495,307600.0
2014-09-22 09:50:00,61.43,61.45,61.33,61.33,246900.0,45.7421,45.757,45.6676,45.6676,246900.0
2014-09-22 10:00:00,61.33,61.33,61.22,61.29,474400.0,45.6676,45.6676,45.5857,45.6378,474400.0
2014-09-22 10:10:00,61.3,61.31,61.21,61.26,264500.0,45.6453,45.6527,45.5783,45.6155,264500.0
2014-09-22 10:20:00,61.25,61.27,61.18,61.22,237100.0,45.6081,45.623,45.5559,45.5857,237100.0
2014-09-22 10:30:00,61.22,61.27,61.15,61.21,328800.0,45.5857,45.623,45.5336,45.5783,328800.0
2014-09-22 10:40:00,61.2,61.2,61.07,61.12,217200.0,45.5708,45.5708,45.474,45.5113,217200.0
2014-09-22 10:50:00,61.12,61.2,61.11,61.18,176000.0,45.5113,45.5708,45.5038,45.5559,176000.0
2014-09-22 11:00:00,61.18,61.24,61.14,61.19,298600.0,45.5559,45.6006,45.5262,45.5634,298600.0
2014-09-22 11:10:00,61.18,61.27,61.14,61.27,248200.0,45.5559,45.623,45.5262,45.623,248200.0
2014-09-22 11:20:00,61.27,61.3,61.24,61.24,181900.0,45.623,45.6453,45.6006,45.6006,181900.0
2014-09-22 11:30:00,61.24,61.26,61.19,61.2,175500.0,45.6006,45.6155,45.5634,45.5708,175500.0
2014-09-22 11:40:00,61.2,61.25,61.11,61.16,210600.0,45.5708,45.6081,45.5038,45.541,210600.0
2014-09-22 11:50:00,61.17,61.17,61.1,61.14,202000.0,45.5485,45.5485,45.4964,45.5262,202000.0
2014-09-22 12:00:00,61.15,61.16,61.1,61.15,259000.0,45.5336,45.541,45.4964,45.5336,259000.0
2014-09-22 12:10:00,61.14,61.16,61.11,61.11,220600.0,45.5262,45.541,45.5038,45.5038,220600.0
2014-09-22 12:20:00,61.11,61.15,61.09,61.13,153300.0,45.5038,45.5336,45.4889,45.5187,153300.0
2014-09-22 12:30:00,61.13,61.15,61.1,61.14,120800.0,45.5187,45.5336,45.4964,45.5262,120800.0
2014-09-22 12:40:00,61.15,61.23,61.12,61.22,159400.0,45.5336,45.5932,45.5113,45.5857,159400.0
2014-09-22 12:50:00,61.22,61.23,61.18,61.19,162000.0,45.5857,45.5932,45.5559,45.5634,162000.0
2014-09-22 13:00:00,61.18,61.19,61.1,61.1,257700.0,45.5559,45.5634,45.4964,45.4964,257700.0
2014-09-22 13:10:00,61.1,61.11,60.95,60.96,328900.0,45.4964,45.5038,45.3847,45.3921,328900.0
2014-09-22 13:20:00,60.95,61.12,60.94,61.08,335000.0,45.3847,45.5113,45.3772,45.4815,335000.0
2014-09-22 13:30:00,61.08,61.13,61.0,61.01,178000.0,45.4815,45.5187,45.4219,45.4294,178000.0
2014-09-22 13:40:00,61.01,61.05,61.01,61.05,165300.0,45.4294,45.4591,45.4294,45.4591,165300.0
2014-09-22 13:50:00,61.05,61.06,60.94,60.95,177100.0,45.4591,45.4666,45.3772,45.3847,177100.0
2014-09-22 14:00:00,60.95,60.99,60.91,60.94,234300.0,45.3847,45.4145,45.3549,45.3772,234300.0
2014-09-22 14:10:00,60.93,61.01,60.91,60.97,162300.0,45.3698,45.4294,45.3549,45.3996,162300.0
2014-09-22 14:20:00,60.97,61.0,60.82,60.85,371200.0,45.3996,45.4219,45.2879,45.3102,371200.0
2014-09-22 14:30:00,60.85,60.93,60.85,60.93,234700.0,45.3102,45.3698,45.3102,45.3698,234700.0
2014-09-22 14:40:00,60.93,60.98,60.91,60.97,232900.0,45.3698,45.407,45.3549,45.3996,232900.0
2014-09-22 14:50:00,60.98,61.0,60.94,60.95,110700.0,45.407,45.4219,45.3772,45.3847,110700.0
2014-09-22 15:00:00,60.95,61.0,60.92,60.94,136100.0,45.3847,45.4219,45.3623,45.3772,136100.0
2014-09-22 15:10:00,60.94,60.95,60.8,60.82,341800.0,45.3772,45.3847,45.273,45.2879,341800.0
2014-09-22 15:20:00,60.82,60.92,60.82,60.9,236900.0,45.2879,45.3623,45.2879,45.3474,236900.0
2014-09-22 15:30:00,60.9,60.93,60.87,60.93,258600.0,45.3474,45.3698,45.3251,45.3698,258600.0
2014-09-22 15:40:00,60.93,61.0,60.92,60.98,473700.0,45.3698,45.4219,45.3623,45.407,473700.0
2014-09-22 15:50:00,60.98,60.99,60.9,60.92,1028100.0,45.407,45.4145,45.3474,45.3623,1028100.0
2014-09-23 09:30:00,60.82,60.91,60.77,60.9,401200.0,45.2879,45.3549,45.2506,45.3474,401200.0
2014-09-23 09:40:00,60.89,61.01,60.79,60.99,331400.0,45.34,45.4294,45.2655,45.4145,331400.0
2014-09-23 09:50:00,60.98,61.01,60.92,60.97,468500.0,45.407,45.4294,45.3623,45.3996,468500.0
2014-09-23 10:00:00,60.97,61.1,60.96,61.04,541600.0,45.3996,45.4964,45.3921,45.4517,541600.0
2014-09-23 10:10:00,61.05,61.09,60.99,61.08,518800.0,45.4591,45.4889,45.4145,45.4815,518800.0
2014-09-23 10:20:00,61.08,61.17,61.08,61.11,354900.0,45.4815,45.5485,45.4815,45.5038,354900.0
2014-09-23 10:30:00,61.11,61.16,61.01,61.03,345000.0,45.5038,45.541,45.4294,45.4442,345000.0
2014-09-23 10:40:00,61.03,61.06,60.99,61.02,246300.0,45.4442,45.4666,45.4145,45.4368,246300.0
2014-09-23 10:50:00,61.01,61.06,61.01,61.04,259400.0,45.4294,45.4666,45.4294,45.4517,259400.0
2014-09-23 11:00:00,61.04,61.07,61.01,61.04,271200.0,45.4517,45.474,45.4294,45.4517,271200.0
2014-09-23 11:10:00,61.04,61.04,60.94,61.01,315600.0,45.4517,45.4517,45.3772,45.4294,315600.0
2014-09-23 11:20:00,61.01,61.06,61.01,61.04,316200.0,45.4294,45.4666,45.4294,45.4517,316200.0
2014-09-23 11:30:00,61.05,61.15,61.03,61.13,310100.0,45.4591,45.5336,45.4442,45.5187,310100.0
2014-09-23 11:40:00,61.14,61.16,61.11,61.14,158200.0,45.5262,45.541,45.5038,45.5262,158200.0
2014-09-23 11:50:00,61.14,61.18,61.12,61.16,225000.0,45.5262,45.5559,45.5113,45.541,225000.0
2014-09-23 12:00:00,61.16,61.22,61.16,61.17,245700.0,45.541,45.5857,45.541,45.5485,245700.0
2014-09-23 12:10:00,61.17,61.32,61.17,61.3,320600.0,45.5485,45.6602,45.5485,45.6453,320600.0
2014-09-23 12:20:00,61.3,61.33,61.27,61.29,237000.0,45.6453,45.6676,45.623,45.6378,237000.0
2014-09-23 12:30:00,61.28,61.38,61.28,61.32,257800.0,45.6304,45.7049,45.6304,45.6602,257800.0
2014-09-23 12:40:00,61.32,61.4,61.25,61.25,258700.0,45.6602,45.7198,45.6081,45.6081,258700.0
2014-09-23 12:50:00,61.25,61.28,61.19,61.22,309700.0,45.6081,45.6304,45.5634,45.5857,309700.0
2014-09-23 13:00:00,61.22,61.22,61.15,61.17,230500.0,45.5857,45.5857,45.5336,45.5485,230500.0
2014-09-23 13:10:00,61.16,61.19,61.12,61.18,195900.0,45.541,45.5634,45.5113,45.5559,195900.0
2014-09-23 13:20:00,61.18,61.22,61.14,61.17,227800.0,45.5559,45.5857,45.5262,45.5485,227800.0
2014-09-23 13:30:00,61.17,61.21,61.11,61.15,175500.0,45.5485,45.5783,45.5038,45.5336,175500.0
2014-09-23 13:40:00,61.15,61.17,61.12,61.13,202600.0,45.5336,45.5485,45.5113,45.5187,202600.0
2014-09-23 13:50:00,61.14,61.15,61.05,61.08,205000.0,45.5262,45.5336,45.4591,45.4815,205000.0
2014-09-23 14:00:00,61.07,61.16,61.05,61.13,233900.0,45.474,45.541,45.4591,45.5187,233900.0
2014-09-23 14:10:00,61.14,61.18,61.13,61.14,201800.0,45.5262,45.5559,45.5187,45.5262,201800.0
2014-09-23 14:20:00,61.14,61.15,61.06,61.13,246000.0,45.5262,45.5336,45.4666,45.5187,246000.0
2014-09-23 14:30:00,61.13,61.16,61.09,61.09,176100.0,45.5187,45.541,45.4889,45.4889,176100.0
2014-09-23 14:40:00,61.09,61.1,61.02,61.09,254900.0,45.4889,45.4964,45.4368,45.4889,254900.0
2014-09-23 14:50:00,61.1,61.16,61.07,61.15,184900.0,45.4964,45.541,45.474,45.5336,184900.0
2014-09-23 15:00:00,61.15,61.19,61.07,61.09,202600.0,45.5336,45.5634,45.474,45.4889,202600.0
2014-09-23 15:10:00,61.09,61.14,61.09,61.1,238800.0,45.4889,45.5262,45.4889,45.4964,238800.0
2014-09-23 15:20:00,61.1,61.16,61.05,61.13,335600.0,45.4964,45.541,45.4591,45.5187,335600.0
2014-09-23 15:30:00,61.13,61.16,61.1,61.15,313600.0,45.5187,45.541,45.4964,45.5336,313600.0
2014-09-23 15:40:00,61.15,61.15,61.1,61.13,419000.0,45.5336,45.5336,45.4964,45.5187,419000.0
2014-09-23 15:50:00,61.13,61.14,60.94,60.95,956300.0,45.5187,45.5262,45.3772,45.3847,956300.0
2014-09-24 09:30:00,61.18,61.35,61.09,61.32,678500.0,45.5559,45.6825,45.4889,45.6602,678500.0
2014-09-24 09:40:00,61.33,61.34,61.02,61.15,618500.0,45.6676,45.6751,45.4368,45.5336,618500.0
2014-09-24 09:50:00,61.14,61.27,61.13,61.16,483400.0,45.5262,45.623,45.5187,45.541,483400.0
2014-09-24 10:00:00,61.17,61.28,61.1,61.26,864800.0,45.5485,45.6304,45.4964,45.6155,864800.0
2014-09-24 10:10:00,61.25,61.34,61.17,61.28,496200.0,45.6081,45.6751,45.5485,45.6304,496200.0
2014-09-24 10:20:00,61.28,61.33,61.21,61.33,288200.0,45.6304,45.6676,45.5783,45.6676,288200.0
2014-09-24 10:30:00,61.32,61.39,61.26,61.37,207400.0,45.6602,45.7123,45.6155,45.6974,207400.0
2014-09-24 10:40:00,61.37,61.46,61.36,61.39,252100.0,45.6974,45.7644,45.69,45.7123,252100.0
2014-09-24 10:50:00,61.39,61.4,61.34,61.37,234500.0,45.7123,45.7198,45.6751,45.6974,234500.0
2014-09-24 11:00:00,61.37,61.45,61.32,61.45,281100.0,45.6974,45.757,45.6602,45.757,281100.0
2014-09-24 11:10:00,61.45,61.48,61.35,61.4,314700.0,45.757,45.7793,45.6825,45.7198,314700.0
2014-09-24 11:20:00,61.4,61.48,61.39,61.46,250200.0,45.7198,45.7793,45.7123,45.7644,250200.0
2014-09-24 11:30:00,61.46,61.5,61.42,61.44,247500.0,45.7644,45.7942,45.7346,45.7495,247500.0
2014-09-24 11:40:00,61.44,61.45,61.39,61.41,220100.0,45.7495,45.757,45.7123,45.7272,220100.0
2014-09-24 11:50:00,61.41,61.43,61.37,61.39,98800.0,45.7272,45.7421,45.6974,45.7123,98800.0
2014-09-24 12:00:00,61.39,61.42,61.37,61.39,154400.0,45.7123,45.7346,45.6974,45.7123,154400.0
2014-09-24 12:10:00,61.4,61.4,61.37,61.39,88600.0,45.7198,45.7198,45.6974,45.7123,88600.0
2014-09-24 12:20:00,61.38,61.41,61.36,61.4,158600.0,45.7049,45.7272,45.69,45.7198,158600.0
2014-09-24 12:30:00,61.4,61.41,61.37,61.4,172800.0,45.7198,45.7272,45.6974,45.7198,172800.0
2014-09-24 12:40:00,61.4,61.43,61.37,61.39,108100.0,45.7198,45.7421,45.6974,45.7123,108100.0
2014-09-24 12:50:00,61.39,61.39,61.35,61.38,80500.0,45.7123,45.7123,45.6825,45.7049,80500.0
2014-09-24 13:00:00,61.38,61.39,61.28,61.33,247100.0,45.7049,45.7123,45.6304,45.6676,247100.0
2014-09-24 13:10:00,61.33,61.35,61.3,61.3,132800.0,45.6676,45.6825,45.6453,45.6453,132800.0
2014-09-24 13:20:00,61.31,61.32,61.28,61.29,112500.0,45.6527,45.6602,45.6304,45.6378,112500.0
2014-09-24 13:30:00,61.29,61.36,61.29,61.36,177200.0,45.6378,45.69,45.6378,45.69,177200.0
2014-09-24 13:40:00,61.36,61.39,61.34,61.37,188600.0,45.69,45.7123,45.6751,45.6974,188600.0
2014-09-24 13:50:00,61.36,61.4,61.33,61.39,180400.0,45.69,45.7198,45.6676,45.7123,180400.0
2014-09-24 14:00:00,61.4,61.41,61.37,61.39,115600.0,45.7198,45.7272,45.6974,45.7123,115600.0
2014-09-24 14:10:00,61.39,61.41,61.37,61.38,112400.0,45.7123,45.7272,45.6974,45.7049,112400.0
2014-09-24 14:20:00,61.38,61.45,61.34,61.44,216500.0,45.7049,45.757,45.6751,45.7495,216500.0
2014-09-24 14:30:00,61.44,61.45,61.4,61.45,169500.0,45.7495,45.757,45.7198,45.757,169500.0
2014-09-24 14:40:00,61.44,61.47,61.43,61.45,251200.0,45.7495,45.7719,45.7421,45.757,251200.0
2014-09-24 14:50:00,61.46,61.5,61.44,61.49,188200.0,45.7644,45.7942,45.7495,45.7868,188200.0
2014-09-24 15:00:00,61.49,61.5,61.45,61.48,322700.0,45.7868,45.7942,45.757,45.7793,322700.0
2014-09-24 15:10:00,61.48,61.52,61.46,61.52,296400.0,45.7793,45.8091,45.7644,45.8091,296400.0
2014-09-24 15:20:00,61.52,61.59,61.5,61.58,407200.0,45.8091,45.8612,45.7942,45.8538,407200.0
2014-09-24 15:30:00,61.58,61.63,61.56,61.58,415000.0,45.8538,45.891,45.8389,45.8538,415000.0
2014-09-24 15:40:00,61.57,61.59,61.51,61.59,449700.0,45.8463,45.8612,45.8017,45.8612,449700.0
2014-09-24 15:50:00,61.58,61.64,61.55,61.63,883700.0,45.8538,45.8985,45.8314,45.891,883700.0
2014-09-25 09:30:00,61.49,61.5,61.25,61.34,607900.0,45.7868,45.7942,45.6081,45.6751,607900.0
2014-09-25 09:40:00,61.33,61.34,61.18,61.25,310100.0,45.6676,45.6751,45.5559,45.6081,310100.0
2014-09-25 09:50:00,61.25,61.26,61.05,61.07,349700.0,45.6081,45.6155,45.4591,45.474,349700.0
2014-09-25 10:00:00,61.07,61.13,61.0,61.1,285600.0,45.474,45.5187,45.4219,45.4964,285600.0
2014-09-25 10:10:00,61.1,61.12,60.96,61.0,379800.0,45.4964,45.5113,45.3921,45.4219,379800.0
2014-09-25 10:20:00,61.01,61.02,60.79,60.91,354100.0,45.4294,45.4368,45.2655,45.3549,354100.0
2014-09-25 10:30:00,60.92,60.92,60.67,60.69,471400.0,45.3623,45.3623,45.1762,45.1911,471400.0
2014-09-25 10:40:00,60.7,60.7,60.44,60.57,624600.0,45.1985,45.1985,45.0049,45.1017,624600.0
2014-09-25 10:50:00,60.57,60.73,60.53,60.69,309800.0,45.1017,45.2209,45.0719,45.1911,309800.0
2014-09-25 11:00:00,60.7,60.78,60.61,60.76,215300.0,45.1985,45.2581,45.1315,45.2432,215300.0
2014-09-25 11:10:00,60.76,60.76,60.57,60.59,246800.0,45.2432,45.2432,45.1017,45.1166,246800.0
2014-09-25 11:20:00,60.59,60.71,60.53,60.71,335600.0,45.1166,45.206,45.0719,45.206,335600.0
2014-09-25 11:30:00,60.71,60.72,60.58,60.65,172200.0,45.206,45.2134,45.1092,45.1613,172200.0
2014-09-25 11:40:00,60.66,60.68,60.55,60.55,140800.0,45.1687,45.1836,45.0868,45.0868,140800.0
2014-09-25 11:50:00,60.55,60.63,60.55,60.57,192000.0,45.0868,45.1464,45.0868,45.1017,192000.0
2014-09-25 12:00:00,60.57,60.67,60.57,60.64,169100.0,45.1017,45.1762,45.1017,45.1538,169100.0
2014-09-25 12:10:00,60.65,60.67,60.6,60.62,120000.0,45.1613,45.1762,45.1241,45.139,120000.0
2014-09-25 12:20:00,60.62,60.62,60.45,60.46,215400.0,45.139,45.139,45.0124,45.0198,215400.0
2014-09-25 12:30:00,60.45,60.57,60.42,60.57,153200.0,45.0124,45.1017,44.99,45.1017,153200.0
2014-09-25 12:40:00,60.57,60.59,60.54,60.57,205100.0,45.1017,45.1166,45.0794,45.1017,205100.0
2014-09-25 12:50:00,60.55,60.63,60.52,60.62,141100.0,45.0868,45.1464,45.0645,45.139,141100.0
2014-09-25 13:00:00,60.62,60.73,60.59,60.72,195700.0,45.139,45.2209,45.1166,45.2134,195700.0
2014-09-25 13:10:00,60.72,60.75,60.66,60.67,128500.0,45.2134,45.2358,45.1687,45.1762,128500.0
2014-09-25 13:20:00,60.67,60.68,60.59,60.64,122000.0,45.1762,45.1836,45.1166,45.1538,122000.0
2014-09-25 13:30:00,60.64,60.64,60.5,60.51,459100.0,45.1538,45.1538,45.0496,45.057,459100.0
2014-09-25 13:40:00,60.51,60.51,60.41,60.41,163200.0,45.057,45.057,44.9826,44.9826,163200.0
2014-09-25 13:50:00,60.41,60.42,60.3,60.35,276100.0,44.9826,44.99,44.9007,44.9379,276100.0
2014-09-25 14:00:00,60.36,60.42,60.31,60.4,198200.0,44.9453,44.99,44.9081,44.9751,198200.0
2014-09-25 14:10:00,60.39,60.42,60.31,60.37,158000.0,44.9677,44.99,44.9081,44.9528,158000.0
2014-09-25 14:20:00,60.37,60.42,60.32,60.34,125700.0,44.9528,44.99,44.9156,44.9305,125700.0
2014-09-25 14:30:00,60.35,60.4,60.33,60.39,145100.0,44.9379,44.9751,44.923,44.9677,145100.0
2014-09-25 14:40:00,60.4,60.45,60.38,60.44,153800.0,44.9751,45.0124,44.9602,45.0049,153800.0
2014-09-25 14:50:00,60.44,60.46,60.36,60.38,155600.0,45.0049,45.0198,44.9453,44.9602,155600.0
2014-09-25 15:00:00,60.38,60.4,60.31,60.36,177100.0,44.9602,44.9751,44.9081,44.9453,177100.0
2014-09-25 15:10:00,60.36,60.39,60.31,60.34,261700.0,44.9453,44.9677,44.9081,44.9305,261700.0
2014-09-25 15:20:00,60.35,60.35,60.24,60.28,394100.0,44.9379,44.9379,44.856,44.8858,394100.0
2014-09-25 15:30:00,60.28,60.43,60.26,60.42,354700.0,44.8858,44.9975,44.8709,44.99,354700.0
2014-09-25 15:40:00,60.43,60.44,60.35,60.42,518900.0,44.9975,45.0049,44.9379,44.99,518900.0
2014-09-25 15:50:00,60.42,60.42,60.17,60.2,1830200.0,44.99,44.99,44.8039,44.8262,1830200.0
2014-09-26 09:30:00,60.33,60.67,60.32,60.52,556600.0,44.923,45.1762,44.9156,45.0645,556600.0
2014-09-26 09:40:00,60.52,60.54,60.34,60.4,418700.0,45.0645,45.0794,44.9305,44.9751,418700.0
2014-09-26 09:50:00,60.4,60.61,60.4,60.57,269900.0,44.9751,45.1315,44.9751,45.1017,269900.0
2014-09-26 10:00:00,60.57,60.74,60.55,60.74,479600.0,45.1017,45.2283,45.0868,45.2283,479600.0
2014-09-26 10:10:00,60.74,60.75,60.55,60.6,384700.0,45.2283,45.2358,45.0868,45.1241,384700.0
2014-09-26 10:20:00,60.6,60.65,60.57,60.58,250300.0,45.1241,45.1613,45.1017,45.1092,250300.0
2014-09-26 10:30:00,60.58,60.71,60.48,60.63,405500.0,45.1092,45.206,45.0347,45.1464,405500.0
2014-09-26 10:40:00,60.62,60.69,60.59,60.65,271700.0,45.139,45.1911,45.1166,45.1613,271700.0
2014-09-26 10:50:00,60.65,60.71,60.62,60.7,214000.0,45.1613,45.206,45.139,45.1985,214000.0
2014-09-26 11:00:00,60.71,60.79,60.71,60.75,251100.0,45.206,45.2655,45.206,45.2358,251100.0
2014-09-26 11:10:00,60.75,60.79,60.59,60.59,196700.0,45.2358,45.2655,45.1166,45.1166,196700.0
2014-09-26 11:20:00,60.59,60.62,60.51,60.53,281000.0,45.1166,45.139,45.057,45.0719,281000.0
2014-09-26 11:30:00,60.54,60.54,60.38,60.42,205200.0,45.0794,45.0794,44.9602,44.99,205200.0
2014-09-26 11:40:00,60.42,60.44,60.35,60.43,156000.0,44.99,45.0049,44.9379,44.9975,156000.0
2014-09-26 11:50:00,60.43,60.46,60.39,60.45,120300.0,44.9975,45.0198,44.9677,45.0124,120300.0
2014-09-26 12:00:00,60.45,60.53,60.45,60.52,150000.0,45.0124,45.0719,45.0124,45.0645,150000.0
2014-09-26 12:10:00,60.52,60.56,60.48,60.55,110200.0,45.0645,45.0943,45.0347,45.0868,110200.0
2014-09-26 12:20:00,60.56,60.58,60.53,60.56,87000.0,45.0943,45.1092,45.0719,45.0943,87000.0
2014-09-26 12:30:00,60.56,60.62,60.55,60.57,77000.0,45.0943,45.139,45.0868,45.1017,77000.0
2014-09-26 12:40:00,60.57,60.57,60.51,60.52,76100.0,45.1017,45.1017,45.057,45.0645,76100.0
2014-09-26 12:50:00,60.52,60.52,60.48,60.51,116300.0,45.0645,45.0645,45.0347,45.057,116300.0
2014-09-26 13:00:00,60.5,60.53,60.47,60.53,104200.0,45.0496,45.0719,45.0273,45.0719,104200.0
2014-09-26 13:10:00,60.53,60.55,60.51,60.55,95700.0,45.0719,45.0868,45.057,45.0868,95700.0
2014-09-26 13:20:00,60.55,60.58,60.5,60.51,91500.0,45.0868,45.1092,45.0496,45.057,91500.0
2014-09-26 13:30:00,60.5,60.56,60.5,60.53,84100.0,45.0496,45.0943,45.0496,45.0719,84100.0
2014-09-26 13:40:00,60.54,60.6,60.53,60.59,99700.0,45.0794,45.1241,45.0719,45.1166,99700.0
2014-09-26 13:50:00,60.59,60.64,60.56,60.62,119800.0,45.1166,45.1538,45.0943,45.139,119800.0
2014-09-26 14:00:00,60.62,60.8,60.61,60.79,182600.0,45.139,45.273,45.1315,45.2655,182600.0
2014-09-26 14:10:00,60.79,60.8,60.75,60.8,285200.0,45.2655,45.273,45.2358,45.273,285200.0
2014-09-26 14:20:00,60.8,60.81,60.76,60.77,278700.0,45.273,45.2804,45.2432,45.2506,278700.0
2014-09-26 14:30:00,60.77,60.88,60.74,60.87,202200.0,45.2506,45.3326,45.2283,45.3251,202200.0
2014-09-26 14:40:00,60.88,60.88,60.8,60.84,321800.0,45.3326,45.3326,45.273,45.3028,321800.0
2014-09-26 14:50:00,60.85,60.85,60.7,60.7,227300.0,45.3102,45.3102,45.1985,45.1985,227300.0
2014-09-26 15:00:00,60.7,60.7,60.67,60.7,263200.0,45.1985,45.1985,45.1762,45.1985,263200.0
2014-09-26 15:10:00,60.7,60.7,60.6,60.6,243700.0,45.1985,45.1985,45.1241,45.1241,243700.0
2014-09-26 15:20:00,60.61,60.64,60.57,60.58,367400.0,45.1315,45.1538,45.1017,45.1092,367400.0
2014-09-26 15:30:00,60.59,60.6,60.51,60.52,378500.0,45.1166,45.1241,45.057,45.0645,378500.0
2014-09-26 15:40:00,60.52,60.6,60.49,60.57,569700.0,45.0645,45.1241,45.0421,45.1017,569700.0
2014-09-26 15:50:00,60.56,60.59,60.54,60.55,937100.0,45.0943,45.1166,45.0794,45.0868,937100.0
2014-09-29 09:30:00,60.03,60.04,59.73,59.86,931700.0,44.6996,44.7071,44.4762,44.573,931700.0
2014-09-29 09:40:00,59.87,59.98,59.85,59.87,511400.0,44.5805,44.6624,44.5656,44.5805,511400.0
2014-09-29 09:50:00,59.88,60.05,59.83,60.05,300200.0,44.5879,44.7145,44.5507,44.7145,300200.0
2014-09-29 10:00:00,60.05,60.11,59.97,60.03,217600.0,44.7145,44.7592,44.6549,44.6996,217600.0
2014-09-29 10:10:00,60.03,60.26,60.01,60.26,252000.0,44.6996,44.8709,44.6847,44.8709,252000.0
2014-09-29 10:20:00,60.26,60.3,60.17,60.2,257900.0,44.8709,44.9007,44.8039,44.8262,257900.0
2014-09-29 10:30:00,60.19,60.23,60.15,60.22,197900.0,44.8188,44.8485,44.789,44.8411,197900.0
2014-09-29 10:40:00,60.22,60.31,60.18,60.23,291100.0,44.8411,44.9081,44.8113,44.8485,291100.0
2014-09-29 10:50:00,60.23,60.27,60.17,60.21,184500.0,44.8485,44.8783,44.8039,44.8337,184500.0
2014-09-29 11:00:00,60.21,60.27,60.17,60.24,183900.0,44.8337,44.8783,44.8039,44.856,183900.0
2014-09-29 11:10:00,60.24,60.5,60.23,60.46,345100.0,44.856,45.0496,44.8485,45.0198,345100.0
2014-09-29 11:20:00,60.46,60.46,60.36,60.39,108100.0,45.0198,45.0198,44.9453,44.9677,108100.0
2014-09-29 11:30:00,60.39,60.43,60.35,60.39,123300.0,44.9677,44.9975,44.9379,44.9677,123300.0
2014-09-29 11:40:00,60.4,60.41,60.36,60.39,106000.0,44.9751,44.9826,44.9453,44.9677,106000.0
2014-09-29 11:50:00,60.38,60.46,60.38,60.45,175700.0,44.9602,45.0198,44.9602,45.0124,175700.0
2014-09-29 12:00:00,60.45,60.46,60.34,60.35,123600.0,45.0124,45.0198,44.9305,44.9379,123600.0
2014-09-29 12:10:00,60.36,60.36,60.18,60.28,291800.0,44.9453,44.9453,44.8113,44.8858,291800.0
2014-09-29 12:20:00,60.29,60.3,60.2,60.23,133100.0,44.8932,44.9007,44.8262,44.8485,133100.0
2014-09-29 12:30:00,60.22,60.26,60.13,60.13,156800.0,44.8411,44.8709,44.7741,44.7741,156800.0
2014-09-29 12:40:00,60.14,60.22,60.12,60.21,79200.0,44.7815,44.8411,44.7666,44.8337,79200.0
2014-09-29 12:50:00,60.21,60.29,60.21,60.21,98900.0,44.8337,44.8932,44.8337,44.8337,98900.0
2014-09-29 13:00:00,60.21,60.21,60.12,60.17,113700.0,44.8337,44.8337,44.7666,44.8039,113700.0
2014-09-29 13:10:00,60.17,60.26,60.16,60.23,70900.0,44.8039,44.8709,44.7964,44.8485,70900.0
2014-09-29 13:20:00,60.22,60.3,60.22,60.29,90300.0,44.8411,44.9007,44.8411,44.8932,90300.0
2014-09-29 13:30:00,60.3,60.36,60.29,60.3,170500.0,44.9007,44.9453,44.8932,44.9007,170500.0
2014-09-29 13:40:00,60.3,60.32,60.24,60.28,107600.0,44.9007,44.9156,44.856,44.8858,107600.0
2014-09-29 13:50:00,60.28,60.32,60.24,60.26,146900.0,44.8858,44.9156,44.856,44.8709,146900.0
2014-09-29 14:00:00,60.26,60.29,60.15,60.18,143800.0,44.8709,44.8932,44.789,44.8113,143800.0
2014-09-29 14:10:00,60.18,60.18,60.07,60.08,137900.0,44.8113,44.8113,44.7294,44.7369,137900.0
2014-09-29 14:20:00,60.08,60.1,60.03,60.07,126100.0,44.7369,44.7517,44.6996,44.7294,126100.0
2014-09-29 14:30:00,60.08,60.17,60.07,60.13,158700.0,44.7369,44.8039,44.7294,44.7741,158700.0
2014-09-29 14:40:00,60.13,60.17,60.09,60.15,130200.0,44.7741,44.8039,44.7443,44.789,130200.0
2014-09-29 14:50:00,60.16,60.27,60.1,60.26,233200.0,44.7964,44.8783,44.7517,44.8709,233200.0
2014-09-29 15:00:00,60.26,60.3,60.24,60.25,190700.0,44.8709,44.9007,44.856,44.8634,190700.0
2014-09-29 15:10:00,60.25,60.36,60.23,60.34,286900.0,44.8634,44.9453,44.8485,44.9305,286900.0
2014-09-29 15:20:00,60.35,60.44,60.35,60.42,341600.0,44.9379,45.0049,44.9379,44.99,341600.0
2014-09-29 15:30:00,60.42,60.45,60.37,60.44,288300.0,44.99,45.0124,44.9528,45.0049,288300.0
2014-09-29 15:40:00,60.43,60.44,60.3,60.36,400300.0,44.9975,45.0049,44.9007,44.9453,400300.0
2014-09-29 15:50:00,60.36,60.39,60.31,60.34,740200.0,44.9453,44.9677,44.9081,44.9305,740200.0
2014-09-30 09:30:00,60.4,60.74,60.4,60.68,581700.0,44.9751,45.2283,44.9751,45.1836,581700.0
2014-09-30 09:40:00,60.68,60.68,60.39,60.41,338100.0,45.1836,45.1836,44.9677,44.9826,338100.0
2014-09-30 09:50:00,60.41,60.46,60.31,60.42,289200.0,44.9826,45.0198,44.9081,44.99,289200.0
2014-09-30 10:00:00,60.41,60.41,60.15,60.28,504800.0,44.9826,44.9826,44.789,44.8858,504800.0
2014-09-30 10:10:00,60.28,60.54,60.28,60.47,409000.0,44.8858,45.0794,44.8858,45.0273,409000.0
2014-09-30 10:20:00,60.48,60.52,60.38,60.47,319500.0,45.0347,45.0645,44.9602,45.0273,319500.0
2014-09-30 10:30:00,60.48,60.52,60.42,60.45,513600.0,45.0347,45.0645,44.99,45.0124,513600.0
2014-09-30 10:40:00,60.45,60.54,60.43,60.52,299500.0,45.0124,45.0794,44.9975,45.0645,299500.0
2014-09-30 10:50:00,60.53,60.53,60.42,60.46,333500.0,45.0719,45.0719,44.99,45.0198,333500.0
2014-09-30 11:00:00,60.45,60.56,60.43,60.5,355000.0,45.0124,45.0943,44.9975,45.0496,355000.0
2014-09-30 11:10:00,60.5,60.51,60.42,60.46,175900.0,45.0496,45.057,44.99,45.0198,175900.0
2014-09-30 11:20:00,60.44,60.52,60.42,60.49,194500.0,45.0049,45.0645,44.99,45.0421,194500.0
2014-09-30 11:30:00,60.49,60.54,60.48,60.48,242400.0,45.0421,45.0794,45.0347,45.0347,242400.0
2014-09-30 11:40:00,60.48,60.49,60.4,60.44,194900.0,45.0347,45.0421,44.9751,45.0049,194900.0
2014-09-30 11:50:00,60.43,60.48,60.41,60.47,116900.0,44.9975,45.0347,44.9826,45.0273,116900.0
2014-09-30 12:00:00,60.48,60.51,60.45,60.49,275500.0,45.0347,45.057,45.0124,45.0421,275500.0
2014-09-30 12:10:00,60.5,60.51,60.48,60.49,163400.0,45.0496,45.057,45.0347,45.0421,163400.0
2014-09-30 12:20:00,60.5,60.51,60.36,60.37,124800.0,45.0496,45.057,44.9453,44.9528,124800.0
2014-09-30 12:30:00,60.37,60.42,60.28,60.31,149700.0,44.9528,44.99,44.8858,44.9081,149700.0
2014-09-30 12:40:00,60.3,60.39,60.29,60.36,120500.0,44.9007,44.9677,44.8932,44.9453,120500.0
2014-09-30 12:50:00,60.37,60.41,60.31,60.31,110400.0,44.9528,44.9826,44.9081,44.9081,110400.0
2014-09-30 13:00:00,60.31,60.39,60.3,60.32,232200.0,44.9081,44.9677,44.9007,44.9156,232200.0
2014-09-30 13:10:00,60.32,60.4,60.32,60.34,129500.0,44.9156,44.9751,44.9156,44.9305,129500.0
2014-09-30 13:20:00,60.33,60.35,60.24,60.26,133800.0,44.923,44.9379,44.856,44.8709,133800.0
2014-09-30 13:30:00,60.25,60.27,60.21,60.25,120000.0,44.8634,44.8783,44.8337,44.8634,120000.0
2014-09-30 13:40:00,60.26,60.26,60.13,60.18,163400.0,44.8709,44.8709,44.7741,44.8113,163400.0
2014-09-30 13:50:00,60.18,60.23,60.16,60.23,136200.0,44.8113,44.8485,44.7964,44.8485,136200.0
2014-09-30 14:00:00,60.24,60.35,60.2,60.34,219900.0,44.856,44.9379,44.8262,44.9305,219900.0
2014-09-30 14:10:00,60.35,60.38,60.31,60.32,224300.0,44.9379,44.9602,44.9081,44.9156,224300.0
2014-09-30 14:20:00,60.32,60.39,60.24,60.39,201000.0,44.9156,44.9677,44.856,44.9677,201000.0
2014-09-30 14:30:00,60.38,60.4,60.35,60.37,166300.0,44.9602,44.9751,44.9379,44.9528,166300.0
2014-09-30 14:40:00,60.37,60.41,60.33,60.4,168000.0,44.9528,44.9826,44.923,44.9751,168000.0
2014-09-30 14:50:00,60.4,60.44,60.36,60.38,190900.0,44.9751,45.0049,44.9453,44.9602,190900.0
2014-09-30 15:00:00,60.38,60.4,60.31,60.4,150800.0,44.9602,44.9751,44.9081,44.9751,150800.0
2014-09-30 15:10:00,60.4,60.41,60.38,60.4,287800.0,44.9751,44.9826,44.9602,44.9751,287800.0
2014-09-30 15:20:00,60.39,60.48,60.39,60.43,385900.0,44.9677,45.0347,44.9677,44.9975,385900.0
2014-09-30 15:30:00,60.43,60.45,60.38,60.39,546800.0,44.9975,45.0124,44.9602,44.9677,546800.0
2014-09-30 15:40:00,60.39,60.46,60.34,60.38,559400.0,44.9677,45.0198,44.9305,44.9602,559400.0
2014-09-30 15:50:00,60.37,60.41,60.23,60.25,1183600.0,44.9528,44.9826,44.8485,44.8634,1183600.0
2014-10-01 09:30:00,60.24,60.4,60.13,60.19,543500.0,44.856,44.9751,44.7741,44.8188,543500.0
2014-10-01 09:40:00,60.19,60.29,60.11,60.2,545000.0,44.8188,44.8932,44.7592,44.8262,545000.0
2014-10-01 09:50:00,60.2,60.22,60.09,60.15,500600.0,44.8262,44.8411,44.7443,44.789,500600.0
2014-10-01 10:00:00,60.15,60.19,60.02,60.08,457500.0,44.789,44.8188,44.6922,44.7369,457500.0
2014-10-01 10:10:00,60.07,60.17,60.04,60.12,358600.0,44.7294,44.8039,44.7071,44.7666,358600.0
2014-10-01 10:20:00,60.12,60.24,60.06,60.2,442100.0,44.7666,44.856,44.722,44.8262,442100.0
2014-10-01 10:30:00,60.2,60.26,60.03,60.07,437000.0,44.8262,44.8709,44.6996,44.7294,437000.0
2014-10-01 10:40:00,60.06,60.29,60.06,60.23,331000.0,44.722,44.8932,44.722,44.8485,331000.0
2014-10-01 10:50:00,60.22,60.34,60.22,60.33,234200.0,44.8411,44.9305,44.8411,44.923,234200.0
2014-10-01 11:00:00,60.32,60.4,60.29,60.32,476400.0,44.9156,44.9751,44.8932,44.9156,476400.0
2014-10-01 11:10:00,60.32,60.39,60.29,60.35,290200.0,44.9156,44.9677,44.8932,44.9379,290200.0
2014-10-01 11:20:00,60.35,60.35,60.19,60.2,299800.0,44.9379,44.9379,44.8188,44.8262,299800.0
2014-10-01 11:30:00,60.2,60.27,60.13,60.2,471800.0,44.8262,44.8783,44.7741,44.8262,471800.0
2014-10-01 11:40:00,60.2,60.23,60.09,60.12,267800.0,44.8262,44.8485,44.7443,44.7666,267800.0
2014-10-01 11:50:00,60.12,60.16,60.11,60.16,160200.0,44.7666,44.7964,44.7592,44.7964,160200.0
2014-10-01 12:00:00,60.16,60.17,60.06,60.15,203500.0,44.7964,44.8039,44.722,44.789,203500.0
2014-10-01 12:10:00,60.14,60.15,60.02,60.07,184000.0,44.7815,44.789,44.6922,44.7294,184000.0
2014-10-01 12:20:00,60.07,60.18,60.06,60.17,177800.0,44.7294,44.8113,44.722,44.8039,177800.0
2014-10-01 12:30:00,60.17,60.17,60.05,60.07,285600.0,44.8039,44.8039,44.7145,44.7294,285600.0
2014-10-01 12:40:00,60.07,60.1,59.95,59.95,187500.0,44.7294,44.7517,44.6401,44.6401,187500.0
2014-10-01 12:50:00,59.94,60.01,59.93,59.98,574300.0,44.6326,44.6847,44.6252,44.6624,574300.0
2014-10-01 13:00:00,59.98,60.0,59.85,59.86,306100.0,44.6624,44.6773,44.5656,44.573,306100.0
2014-10-01 13:10:00,59.87,59.95,59.85,59.89,199500.0,44.5805,44.6401,44.5656,44.5954,199500.0
2014-10-01 13:20:00,59.89,60.06,59.86,60.04,307600.0,44.5954,44.722,44.573,44.7071,307600.0
2014-10-01 13:30:00,60.06,60.07,59.94,59.95,315600.0,44.722,44.7294,44.6326,44.6401,315600.0
2014-10-01 13:40:00,59.95,59.95,59.82,59.84,335400.0,44.6401,44.6401,44.5433,44.5581,335400.0
2014-10-01 13:50:00,59.83,59.88,59.8,59.84,303500.0,44.5507,44.5879,44.5284,44.5581,303500.0
2014-10-01 14:00:00,59.84,60.04,59.84,60.03,441100.0,44.5581,44.7071,44.5581,44.6996,441100.0
2014-10-01 14:10:00,60.03,60.08,59.97,60.02,265100.0,44.6996,44.7369,44.6549,44.6922,265100.0
2014-10-01 14:20:00,60.02,60.04,59.96,59.97,284900.0,44.6922,44.7071,44.6475,44.6549,284900.0
2014-10-01 14:30:00,59.98,60.05,59.97,60.05,254100.0,44.6624,44.7145,44.6549,44.7145,254100.0
2014-10-01 14:40:00,60.05,60.07,60.01,60.03,250400.0,44.7145,44.7294,44.6847,44.6996,250400.0
2014-10-01 14:50:00,60.03,60.03,59.82,59.82,282600.0,44.6996,44.6996,44.5433,44.5433,282600.0
2014-10-01 15:00:00,59.83,59.89,59.8,59.81,436200.0,44.5507,44.5954,44.5284,44.5358,436200.0
2014-10-01 15:10:00,59.8,59.89,59.77,59.85,422800.0,44.5284,44.5954,44.506,44.5656,422800.0
2014-10-01 15:20:00,59.85,59.86,59.73,59.84,604600.0,44.5656,44.573,44.4762,44.5581,604600.0
2014-10-01 15:30:00,59.84,59.91,59.75,59.84,653100.0,44.5581,44.6103,44.4911,44.5581,653100.0
2014-10-01 15:40:00,59.83,59.99,59.82,59.98,747600.0,44.5507,44.6698,44.5433,44.6624,747600.0
2014-10-01 15:50:00,59.97,59.98,59.75,59.79,1299400.0,44.6549,44.6624,44.4911,44.5209,1299400.0
2014-10-02 09:30:00,59.15,59.49,58.86,59.41,990400.0,44.3438,44.5987,44.1264,44.5387,990400.0
2014-10-02 09:40:00,59.41,59.42,59.23,59.34,1024900.0,44.5387,44.5462,44.4037,44.4862,1024900.0
2014-10-02 09:50:00,59.33,59.48,59.32,59.44,342600.0,44.4787,44.5912,44.4712,44.5612,342600.0
2014-10-02 10:00:00,59.44,59.47,59.28,59.45,373900.0,44.5612,44.5837,44.4412,44.5687,373900.0
2014-10-02 10:10:00,59.44,59.46,59.27,59.28,379300.0,44.5612,44.5762,44.4337,44.4412,379300.0
2014-10-02 10:20:00,59.28,59.31,59.24,59.25,558000.0,44.4412,44.4637,44.4112,44.4187,558000.0
2014-10-02 10:30:00,59.25,59.27,59.11,59.25,880600.0,44.4187,44.4337,44.3138,44.4187,880600.0
2014-10-02 10:40:00,59.25,59.27,59.06,59.06,590500.0,44.4187,44.4337,44.2763,44.2763,590500.0
2014-10-02 10:50:00,59.07,59.08,58.94,58.97,494800.0,44.2838,44.2913,44.1863,44.2088,494800.0
2014-10-02 11:00:00,58.98,59.08,58.97,59.01,555300.0,44.2163,44.2913,44.2088,44.2388,555300.0
2014-10-02 11:10:00,59.02,59.05,58.8,58.82,509500.0,44.2463,44.2688,44.0814,44.0964,509500.0
2014-10-02 11:20:00,58.84,58.86,58.69,58.76,461100.0,44.1114,44.1264,43.9989,44.0514,461100.0
2014-10-02 11:30:00,58.76,58.79,58.64,58.73,462800.0,44.0514,44.0739,43.9614,44.0289,462800.0
2014-10-02 11:40:00,58.72,58.75,58.61,58.72,414400.0,44.0214,44.0439,43.9389,44.0214,414400.0
2014-10-02 11:50:00,58.68,58.89,58.68,58.87,584400.0,43.9914,44.1489,43.9914,44.1339,584400.0
2014-10-02 12:00:00,58.87,59.0,58.81,58.99,242500.0,44.1339,44.2313,44.0889,44.2238,242500.0
2014-10-02 12:10:00,58.99,59.03,58.94,58.98,233800.0,44.2238,44.2538,44.1863,44.2163,233800.0
2014-10-02 12:20:00,58.97,59.0,58.89,58.92,168700.0,44.2088,44.2313,44.1489,44.1713,168700.0
2014-10-02 12:30:00,58.92,58.96,58.84,58.87,246100.0,44.1713,44.2013,44.1114,44.1339,246100.0
2014-10-02 12:40:00,58.87,58.94,58.84,58.88,275300.0,44.1339,44.1863,44.1114,44.1414,275300.0
2014-10-02 12:50:00,58.88,59.05,58.78,59.05,694300.0,44.1414,44.2688,44.0664,44.2688,694300.0
2014-10-02 13:00:00,59.04,59.09,58.96,59.08,539400.0,44.2613,44.2988,44.2013,44.2913,539400.0
2014-10-02 13:10:00,59.09,59.32,59.04,59.29,857200.0,44.2988,44.4712,44.2613,44.4487,857200.0
2014-10-02 13:20:00,59.28,59.32,59.24,59.26,647700.0,44.4412,44.4712,44.4112,44.4262,647700.0
2014-10-02 13:30:00,59.25,59.27,59.16,59.16,353400.0,44.4187,44.4337,44.3513,44.3513,353400.0
2014-10-02 13:40:00,59.16,59.16,59.01,59.05,501800.0,44.3513,44.3513,44.2388,44.2688,501800.0
2014-10-02 13:50:00,59.06,59.17,58.97,58.98,939300.0,44.2763,44.3588,44.2088,44.2163,939300.0
2014-10-02 14:00:00,58.97,59.04,58.96,58.98,869100.0,44.2088,44.2613,44.2013,44.2163,869100.0
2014-10-02 14:10:00,58.98,59.02,58.92,58.94,553200.0,44.2163,44.2463,44.1713,44.1863,553200.0
2014-10-02 14:20:00,58.94,59.06,58.85,59.02,399800.0,44.1863,44.2763,44.1189,44.2463,399800.0
2014-10-02 14:30:00,59.01,59.03,58.93,58.96,281500.0,44.2388,44.2538,44.1788,44.2013,281500.0
2014-10-02 14:40:00,58.96,59.08,58.96,59.08,436400.0,44.2013,44.2913,44.2013,44.2913,436400.0
2014-10-02 14:50:00,59.08,59.2,59.08,59.09,577900.0,44.2913,44.3813,44.2913,44.2988,577900.0
2014-10-02 15:00:00,59.09,59.09,58.99,59.05,395900.0,44.2988,44.2988,44.2238,44.2688,395900.0
2014-10-02 15:10:00,59.06,59.12,58.95,58.95,483400.0,44.2763,44.3213,44.1938,44.1938,483400.0
2014-10-02 15:20:00,58.96,59.01,58.94,58.95,672700.0,44.2013,44.2388,44.1863,44.1938,672700.0
2014-10-02 15:30:00,58.95,58.98,58.89,58.9,853100.0,44.1938,44.2163,44.1489,44.1564,853100.0
2014-10-02 15:40:00,58.89,58.96,58.86,58.93,679100.0,44.1489,44.2013,44.1264,44.1788,679100.0
2014-10-02 15:50:00,58.94,58.96,58.82,58.84,1638800.0,44.1863,44.2013,44.0964,44.1114,1638800.0
2014-10-03 09:30:00,59.25,59.37,59.05,59.08,779900.0,44.4187,44.5087,44.2688,44.2913,779900.0
2014-10-03 09:40:00,59.08,59.68,59.08,59.65,520400.0,44.2913,44.7411,44.2913,44.7186,520400.0
2014-10-03 09:50:00,59.65,59.78,59.64,59.73,482300.0,44.7186,44.8161,44.7111,44.7786,482300.0
2014-10-03 10:00:00,59.72,59.98,59.7,59.89,667000.0,44.7711,44.966,44.7561,44.8985,667000.0
2014-10-03 10:10:00,59.9,59.9,59.81,59.88,315300.0,44.906,44.906,44.8386,44.891,315300.0
2014-10-03 10:20:00,59.89,59.99,59.83,59.89,303600.0,44.8985,44.9735,44.8536,44.8985,303600.0
2014-10-03 10:30:00,59.89,59.97,59.82,59.96,240900.0,44.8985,44.9585,44.8461,44.951,240900.0
2014-10-03 10:40:00,59.96,59.96,59.84,59.93,234600.0,44.951,44.951,44.8611,44.9285,234600.0
2014-10-03 10:50:00,59.92,59.96,59.88,59.91,314100.0,44.921,44.951,44.891,44.9135,314100.0
2014-10-03 11:00:00,59.91,59.94,59.88,59.94,214200.0,44.9135,44.936,44.891,44.936,214200.0
2014-10-03 11:10:00,59.94,59.96,59.92,59.92,228600.0,44.936,44.951,44.921,44.921,228600.0
2014-10-03 11:20:00,59.92,59.94,59.84,59.91,287200.0,44.921,44.936,44.8611,44.9135,287200.0
2014-10-03 11:30:00,59.91,59.93,59.83,59.83,272600.0,44.9135,44.9285,44.8536,44.8536,272600.0
2014-10-03 11:40:00,59.83,59.84,59.75,59.76,232800.0,44.8536,44.8611,44.7936,44.8011,232800.0
2014-10-03 11:50:00,59.75,59.76,59.66,59.76,347900.0,44.7936,44.8011,44.7261,44.8011,347900.0
2014-10-03 12:00:00,59.76,59.82,59.69,59.79,202000.0,44.8011,44.8461,44.7486,44.8236,202000.0
2014-10-03 12:10:00,59.78,59.9,59.78,59.9,150600.0,44.8161,44.906,44.8161,44.906,150600.0
2014-10-03 12:20:00,59.91,60.0,59.9,60.0,173500.0,44.9135,44.981,44.906,44.981,173500.0
2014-10-03 12:30:00,60.0,60.05,59.97,60.04,284500.0,44.981,45.0185,44.9585,45.011,284500.0
2014-10-03 12:40:00,60.04,60.12,60.03,60.08,218000.0,45.011,45.071,45.0035,45.041,218000.0
2014-10-03 12:50:00,60.09,60.12,60.04,60.1,159400.0,45.0485,45.071,45.011,45.056,159400.0
2014-10-03 13:00:00,60.09,60.14,60.08,60.14,504000.0,45.0485,45.086,45.041,45.086,504000.0
2014-10-03 13:10:00,60.14,60.23,60.14,60.22,502200.0,45.086,45.1534,45.086,45.1459,502200.0
2014-10-03 13:20:00,60.22,60.26,60.18,60.22,245600.0,45.1459,45.1759,45.1159,45.1459,245600.0
2014-10-03 13:30:00,60.21,60.22,60.17,60.21,132500.0,45.1384,45.1459,45.1085,45.1384,132500.0
2014-10-03 13:40:00,60.21,60.21,60.12,60.17,264600.0,45.1384,45.1384,45.071,45.1085,264600.0
2014-10-03 13:50:00,60.17,60.21,60.16,60.19,265800.0,45.1085,45.1384,45.101,45.1234,265800.0
2014-10-03 14:00:00,60.18,60.3,60.18,60.26,455300.0,45.1159,45.2059,45.1159,45.1759,455300.0
2014-10-03 14:10:00,60.27,60.3,60.25,60.25,260500.0,45.1834,45.2059,45.1684,45.1684,260500.0
2014-10-03 14:20:00,60.25,60.3,60.22,60.26,318700.0,45.1684,45.2059,45.1459,45.1759,318700.0
2014-10-03 14:30:00,60.25,60.3,60.25,60.28,186300.0,45.1684,45.2059,45.1684,45.1909,186300.0
2014-10-03 14:40:00,60.28,60.35,60.28,60.31,245100.0,45.1909,45.2434,45.1909,45.2134,245100.0
2014-10-03 14:50:00,60.31,60.32,60.18,60.19,325800.0,45.2134,45.2209,45.1159,45.1234,325800.0
2014-10-03 15:00:00,60.19,60.27,60.15,60.21,481300.0,45.1234,45.1834,45.0935,45.1384,481300.0
2014-10-03 15:10:00,60.21,60.25,60.17,60.23,203400.0,45.1384,45.1684,45.1085,45.1534,203400.0
2014-10-03 15:20:00,60.23,60.26,60.16,60.21,569300.0,45.1534,45.1759,45.101,45.1384,569300.0
2014-10-03 15:30:00,60.2,60.24,60.19,60.23,524300.0,45.1309,45.1609,45.1234,45.1534,524300.0
2014-10-03 15:40:00,60.23,60.39,60.2,60.38,782200.0,45.1534,45.2734,45.1309,45.2659,782200.0
2014-10-03 15:50:00,60.37,60.38,60.28,60.3,1335500.0,45.2584,45.2659,45.1909,45.2059,1335500.0
2014-10-06 09:30:00,60.85,60.85,60.52,60.7,700100.0,45.6182,45.6182,45.3708,45.5058,700100.0
2014-10-06 09:40:00,60.69,60.8,60.69,60.71,423700.0,45.4983,45.5808,45.4983,45.5133,423700.0
2014-10-06 09:50:00,60.71,60.73,60.55,60.55,302100.0,45.5133,45.5283,45.3933,45.3933,302100.0
2014-10-06 10:00:00,60.56,60.63,60.47,60.5,393300.0,45.4008,45.4533,45.3334,45.3558,393300.0
2014-10-06 10:10:00,60.49,60.53,60.41,60.53,290800.0,45.3484,45.3783,45.2884,45.3783,290800.0
2014-10-06 10:20:00,60.52,60.53,60.4,60.49,231900.0,45.3708,45.3783,45.2809,45.3484,231900.0
2014-10-06 10:30:00,60.48,60.58,60.4,60.52,230600.0,45.3409,45.4158,45.2809,45.3708,230600.0
2014-10-06 10:40:00,60.52,60.59,60.43,60.44,213500.0,45.3708,45.4233,45.3034,45.3109,213500.0
2014-10-06 10:50:00,60.44,60.45,60.35,60.4,185500.0,45.3109,45.3184,45.2434,45.2809,185500.0
2014-10-06 11:00:00,60.4,60.46,60.37,60.44,261900.0,45.2809,45.3259,45.2584,45.3109,261900.0
2014-10-06 11:10:00,60.44,60.48,60.37,60.41,300100.0,45.3109,45.3409,45.2584,45.2884,300100.0
2014-10-06 11:20:00,60.4,60.4,60.27,60.32,181800.0,45.2809,45.2809,45.1834,45.2209,181800.0
2014-10-06 11:30:00,60.33,60.44,60.33,60.37,235400.0,45.2284,45.3109,45.2284,45.2584,235400.0
2014-10-06 11:40:00,60.37,60.39,60.09,60.16,246500.0,45.2584,45.2734,45.0485,45.101,246500.0
2014-10-06 11:50:00,60.16,60.2,60.1,60.16,154300.0,45.101,45.1309,45.056,45.101,154300.0
2014-10-06 12:00:00,60.16,60.31,60.15,60.29,178700.0,45.101,45.2134,45.0935,45.1984,178700.0
2014-10-06 12:10:00,60.29,60.29,60.22,60.28,101100.0,45.1984,45.1984,45.1459,45.1909,101100.0
2014-10-06 12:20:00,60.28,60.29,60.19,60.22,105200.0,45.1909,45.1984,45.1234,45.1459,105200.0
2014-10-06 12:30:00,60.21,60.22,60.1,60.13,115300.0,45.1384,45.1459,45.056,45.0785,115300.0
2014-10-06 12:40:00,60.14,60.18,60.02,60.11,190400.0,45.086,45.1159,44.996,45.0635,190400.0
2014-10-06 12:50:00,60.1,60.13,60.02,60.04,118000.0,45.056,45.0785,44.996,45.011,118000.0
2014-10-06 13:00:00,60.04,60.19,60.0,60.12,218400.0,45.011,45.1234,44.981,45.071,218400.0
2014-10-06 13:10:00,60.12,60.24,60.07,60.2,268100.0,45.071,45.1609,45.0335,45.1309,268100.0
2014-10-06 13:20:00,60.19,60.27,60.17,60.26,225200.0,45.1234,45.1834,45.1085,45.1759,225200.0
2014-10-06 13:30:00,60.26,60.28,60.16,60.23,148700.0,45.1759,45.1909,45.101,45.1534,148700.0
2014-10-06 13:40:00,60.23,60.25,60.19,60.19,76500.0,45.1534,45.1684,45.1234,45.1234,76500.0
2014-10-06 13:50:00,60.19,60.3,60.17,60.28,114600.0,45.1234,45.2059,45.1085,45.1909,114600.0
2014-10-06 14:00:00,60.28,60.29,60.16,60.2,121700.0,45.1909,45.1984,45.101,45.1309,121700.0
2014-10-06 14:10:00,60.19,60.27,60.15,60.23,121800.0,45.1234,45.1834,45.0935,45.1534,121800.0
2014-10-06 14:20:00,60.23,60.37,60.23,60.32,173500.0,45.1534,45.2584,45.1534,45.2209,173500.0
2014-10-06 14:30:00,60.32,60.34,60.27,60.27,130900.0,45.2209,45.2359,45.1834,45.1834,130900.0
2014-10-06 14:40:00,60.27,60.3,60.23,60.25,105200.0,45.1834,45.2059,45.1534,45.1684,105200.0
2014-10-06 14:50:00,60.25,60.28,60.23,60.25,90300.0,45.1684,45.1909,45.1534,45.1684,90300.0
2014-10-06 15:00:00,60.25,60.28,60.18,60.19,242000.0,45.1684,45.1909,45.1159,45.1234,242000.0
2014-10-06 15:10:00,60.19,60.27,60.17,60.25,200400.0,45.1234,45.1834,45.1085,45.1684,200400.0
2014-10-06 15:20:00,60.25,60.34,60.21,60.29,239700.0,45.1684,45.2359,45.1384,45.1984,239700.0
2014-10-06 15:30:00,60.28,60.35,60.24,60.33,225600.0,45.1909,45.2434,45.1609,45.2284,225600.0
2014-10-06 15:40:00,60.32,60.32,60.25,60.26,281200.0,45.2209,45.2209,45.1684,45.1759,281200.0
2014-10-06 15:50:00,60.26,60.29,60.18,60.19,650800.0,45.1759,45.1984,45.1159,45.1234,650800.0
2014-10-07 09:30:00,59.92,59.92,59.24,59.43,778600.0,44.921,44.921,44.4112,44.5537,778600.0
2014-10-07 09:40:00,59.43,59.49,59.19,59.36,440000.0,44.5537,44.5987,44.3738,44.5012,440000.0
2014-10-07 09:50:00,59.36,59.5,59.34,59.5,307800.0,44.5012,44.6062,44.4862,44.6062,307800.0
2014-10-07 10:00:00,59.49,59.68,59.49,59.62,326900.0,44.5987,44.7411,44.5987,44.6961,326900.0
2014-10-07 10:10:00,59.62,59.67,59.48,59.61,169400.0,44.6961,44.7336,44.5912,44.6886,169400.0
2014-10-07 10:20:00,59.62,59.62,59.52,59.61,193200.0,44.6961,44.6961,44.6212,44.6886,193200.0
2014-10-07 10:30:00,59.61,59.78,59.61,59.63,263900.0,44.6886,44.8161,44.6886,44.7036,263900.0
2014-10-07 10:40:00,59.63,59.75,59.59,59.6,204200.0,44.7036,44.7936,44.6736,44.6811,204200.0
2014-10-07 10:50:00,59.6,59.67,59.47,59.47,217800.0,44.6811,44.7336,44.5837,44.5837,217800.0
2014-10-07 11:00:00,59.48,59.5,59.37,59.48,271600.0,44.5912,44.6062,44.5087,44.5912,271600.0
2014-10-07 11:10:00,59.48,59.48,59.28,59.33,209000.0,44.5912,44.5912,44.4412,44.4787,209000.0
2014-10-07 11:20:00,59.34,59.4,59.26,59.29,152500.0,44.4862,44.5312,44.4262,44.4487,152500.0
2014-10-07 11:30:00,59.29,59.34,59.23,59.3,211000.0,44.4487,44.4862,44.4037,44.4562,211000.0
2014-10-07 11:40:00,59.3,59.46,59.28,59.43,158100.0,44.4562,44.5762,44.4412,44.5537,158100.0
2014-10-07 11:50:00,59.43,59.48,59.36,59.36,148700.0,44.5537,44.5912,44.5012,44.5012,148700.0
2014-10-07 12:00:00,59.36,59.51,59.35,59.5,232400.0,44.5012,44.6137,44.4937,44.6062,232400.0
2014-10-07 12:10:00,59.51,59.64,59.5,59.64,305300.0,44.6137,44.7111,44.6062,44.7111,305300.0
2014-10-07 12:20:00,59.64,59.66,59.57,59.61,133600.0,44.7111,44.7261,44.6586,44.6886,133600.0
2014-10-07 12:30:00,59.61,59.64,59.54,59.59,131000.0,44.6886,44.7111,44.6362,44.6736,131000.0
2014-10-07 12:40:00,59.59,59.62,59.43,59.44,250400.0,44.6736,44.6961,44.5537,44.5612,250400.0
2014-10-07 12:50:00,59.44,59.55,59.41,59.55,271500.0,44.5612,44.6436,44.5387,44.6436,271500.0
2014-10-07 13:00:00,59.55,59.6,59.41,59.43,320200.0,44.6436,44.6811,44.5387,44.5537,320200.0
2014-10-07 13:10:00,59.43,59.61,59.42,59.59,263200.0,44.5537,44.6886,44.5462,44.6736,263200.0
2014-10-07 13:20:00,59.59,59.71,59.55,59.69,213700.0,44.6736,44.7636,44.6436,44.7486,213700.0
2014-10-07 13:30:00,59.69,59.69,59.55,59.56,124700.0,44.7486,44.7486,44.6436,44.6511,124700.0
2014-10-07 13:40:00,59.56,59.6,59.53,59.56,86800.0,44.6511,44.6811,44.6287,44.6511,86800.0
2014-10-07 13:50:00,59.56,59.64,59.53,59.61,129900.0,44.6511,44.7111,44.6287,44.6886,129900.0
2014-10-07 14:00:00,59.6,59.62,59.52,59.58,194300.0,44.6811,44.6961,44.6212,44.6661,194300.0
2014-10-07 14:10:00,59.59,59.67,59.56,59.6,139300.0,44.6736,44.7336,44.6511,44.6811,139300.0
2014-10-07 14:20:00,59.61,59.61,59.43,59.45,265700.0,44.6886,44.6886,44.5537,44.5687,265700.0
2014-10-07 14:30:00,59.46,59.46,59.35,59.42,239600.0,44.5762,44.5762,44.4937,44.5462,239600.0
2014-10-07 14:40:00,59.42,59.48,59.37,59.45,165200.0,44.5462,44.5912,44.5087,44.5687,165200.0
2014-10-07 14:50:00,59.45,59.48,59.41,59.42,201500.0,44.5687,44.5912,44.5387,44.5462,201500.0
2014-10-07 15:00:00,59.41,59.47,59.37,59.38,295200.0,44.5387,44.5837,44.5087,44.5162,295200.0
2014-10-07 15:10:00,59.38,59.4,59.3,59.3,312600.0,44.5162,44.5312,44.4562,44.4562,312600.0
2014-10-07 15:20:00,59.29,59.36,59.26,59.36,398300.0,44.4487,44.5012,44.4262,44.5012,398300.0
2014-10-07 15:30:00,59.35,59.44,59.3,59.3,462500.0,44.4937,44.5612,44.4562,44.4562,462500.0
2014-10-07 15:40:00,59.3,59.34,59.26,59.28,984700.0,44.4562,44.4862,44.4262,44.4412,984700.0
2014-10-07 15:50:00,59.28,59.32,59.21,59.26,2270200.0,44.4412,44.4712,44.3888,44.4262,2270200.0
2014-10-08 09:30:00,59.36,59.43,59.18,59.39,471100.0,44.5012,44.5537,44.3663,44.5237,471100.0
2014-10-08 09:40:00,59.39,59.69,59.38,59.63,445700.0,44.5237,44.7486,44.5162,44.7036,445700.0
2014-10-08 09:50:00,59.64,59.65,59.55,59.56,548500.0,44.7111,44.7186,44.6436,44.6511,548500.0
2014-10-08 10:00:00,59.55,59.6,59.39,59.52,399500.0,44.6436,44.6811,44.5237,44.6212,399500.0
2014-10-08 10:10:00,59.51,59.65,59.4,59.42,397000.0,44.6137,44.7186,44.5312,44.5462,397000.0
2014-10-08 10:20:00,59.42,59.54,59.33,59.52,477000.0,44.5462,44.6362,44.4787,44.6212,477000.0
2014-10-08 10:30:00,59.53,59.59,59.38,59.38,394100.0,44.6287,44.6736,44.5162,44.5162,394100.0
2014-10-08 10:40:00,59.37,59.38,59.26,59.32,378300.0,44.5087,44.5162,44.4262,44.4712,378300.0
2014-10-08 10:50:00,59.31,59.36,59.26,59.32,339400.0,44.4637,44.5012,44.4262,44.4712,339400.0
2014-10-08 11:00:00,59.3,59.4,59.26,59.4,533200.0,44.4562,44.5312,44.4262,44.5312,533200.0
2014-10-08 11:10:00,59.4,59.46,59.26,59.29,209200.0,44.5312,44.5762,44.4262,44.4487,209200.0
2014-10-08 11:20:00,59.28,59.59,59.26,59.56,256000.0,44.4412,44.6736,44.4262,44.6511,256000.0
2014-10-08 11:30:00,59.56,59.65,59.49,59.5,227800.0,44.6511,44.7186,44.5987,44.6062,227800.0
2014-10-08 11:40:00,59.51,59.53,59.39,59.41,189400.0,44.6137,44.6287,44.5237,44.5387,189400.0
2014-10-08 11:50:00,59.42,59.5,59.38,59.45,199900.0,44.5462,44.6062,44.5162,44.5687,199900.0
2014-10-08 12:00:00,59.45,59.64,59.45,59.55,296900.0,44.5687,44.7111,44.5687,44.6436,296900.0
2014-10-08 12:10:00,59.55,59.59,59.54,59.58,201200.0,44.6436,44.6736,44.6362,44.6661,201200.0
2014-10-08 12:20:00,59.58,59.58,59.51,59.52,203100.0,44.6661,44.6661,44.6137,44.6212,203100.0
2014-10-08 12:30:00,59.52,59.58,59.5,59.51,200700.0,44.6212,44.6661,44.6062,44.6137,200700.0
2014-10-08 12:40:00,59.52,59.57,59.42,59.48,104200.0,44.6212,44.6586,44.5462,44.5912,104200.0
2014-10-08 12:50:00,59.48,59.49,59.41,59.44,72200.0,44.5912,44.5987,44.5387,44.5612,72200.0
2014-10-08 13:00:00,59.45,59.59,59.44,59.49,143500.0,44.5687,44.6736,44.5612,44.5987,143500.0
2014-10-08 13:10:00,59.48,59.62,59.47,59.58,101100.0,44.5912,44.6961,44.5837,44.6661,101100.0
2014-10-08 13:20:00,59.59,59.64,59.54,59.55,118200.0,44.6736,44.7111,44.6362,44.6436,118200.0
2014-10-08 13:30:00,59.55,59.56,59.49,59.54,151100.0,44.6436,44.6511,44.5987,44.6362,151100.0
2014-10-08 13:40:00,59.54,59.73,59.48,59.71,244100.0,44.6362,44.7786,44.5912,44.7636,244100.0
2014-10-08 13:50:00,59.7,59.74,59.64,59.7,147500.0,44.7561,44.7861,44.7111,44.7561,147500.0
2014-10-08 14:00:00,59.69,59.92,59.69,59.91,484900.0,44.7486,44.921,44.7486,44.9135,484900.0
2014-10-08 14:10:00,59.91,60.03,59.9,60.01,547000.0,44.9135,45.0035,44.906,44.9885,547000.0
2014-10-08 14:20:00,60.02,60.14,59.99,60.02,435100.0,44.996,45.086,44.9735,44.996,435100.0
2014-10-08 14:30:00,60.02,60.16,60.02,60.06,257000.0,44.996,45.101,44.996,45.026,257000.0
2014-10-08 14:40:00,60.07,60.11,60.01,60.01,183900.0,45.0335,45.0635,44.9885,44.9885,183900.0
2014-10-08 14:50:00,60.01,60.05,59.96,60.05,284000.0,44.9885,45.0185,44.951,45.0185,284000.0
2014-10-08 15:00:00,60.06,60.16,60.04,60.13,248500.0,45.026,45.101,45.011,45.0785,248500.0
2014-10-08 15:10:00,60.13,60.13,60.06,60.09,162600.0,45.0785,45.0785,45.026,45.0485,162600.0
2014-10-08 15:20:00,60.08,60.3,60.07,60.25,331900.0,45.041,45.2059,45.0335,45.1684,331900.0
2014-10-08 15:30:00,60.26,60.31,60.2,60.29,328200.0,45.1759,45.2134,45.1309,45.1984,328200.0
2014-10-08 15:40:00,60.28,60.43,60.27,60.39,650300.0,45.1909,45.3034,45.1834,45.2734,650300.0
2014-10-08 15:50:00,60.39,60.42,60.29,60.37,1475900.0,45.2734,45.2959,45.1984,45.2584,1475900.0
2014-10-09 09:30:00,60.33,60.34,59.96,60.16,666600.0,45.2284,45.2359,44.951,45.101,666600.0
2014-10-09 09:40:00,60.15,60.23,60.07,60.12,550300.0,45.0935,45.1534,45.0335,45.071,550300.0
2014-10-09 09:50:00,60.12,60.12,59.87,59.97,265700.0,45.071,45.071,44.8835,44.9585,265700.0
2014-10-09 10:00:00,59.96,60.14,59.91,59.96,193800.0,44.951,45.086,44.9135,44.951,193800.0
2014-10-09 10:10:00,59.95,60.06,59.88,60.03,292700.0,44.9435,45.026,44.891,45.0035,292700.0
2014-10-09 10:20:00,60.02,60.09,59.94,60.0,324800.0,44.996,45.0485,44.936,44.981,324800.0
2014-10-09 10:30:00,60.0,60.0,59.81,59.87,414900.0,44.981,44.981,44.8386,44.8835,414900.0
2014-10-09 10:40:00,59.88,59.93,59.82,59.91,431100.0,44.891,44.9285,44.8461,44.9135,431100.0
2014-10-09 10:50:00,59.9,59.96,59.81,59.94,217000.0,44.906,44.951,44.8386,44.936,217000.0
2014-10-09 11:00:00,59.95,59.95,59.72,59.8,341500.0,44.9435,44.9435,44.7711,44.8311,341500.0
2014-10-09 11:10:00,59.82,59.95,59.76,59.79,237800.0,44.8461,44.9435,44.8011,44.8236,237800.0
2014-10-09 11:20:00,59.79,59.87,59.73,59.76,266600.0,44.8236,44.8835,44.7786,44.8011,266600.0
2014-10-09 11:30:00,59.77,59.78,59.52,59.53,381000.0,44.8086,44.8161,44.6212,44.6287,381000.0
2014-10-09 11:40:00,59.53,59.6,59.45,59.54,525800.0,44.6287,44.6811,44.5687,44.6362,525800.0
2014-10-09 11:50:00,59.54,59.59,59.27,59.42,392500.0,44.6362,44.6736,44.4337,44.5462,392500.0
2014-10-09 12:00:00,59.41,59.53,59.32,59.44,344800.0,44.5387,44.6287,44.4712,44.5612,344800.0
2014-10-09 12:10:00,59.45,59.48,59.2,59.32,284100.0,44.5687,44.5912,44.3813,44.4712,284100.0
2014-10-09 12:20:00,59.32,59.32,59.18,59.24,404100.0,44.4712,44.4712,44.3663,44.4112,404100.0
2014-10-09 12:30:00,59.24,59.32,59.19,59.26,178200.0,44.4112,44.4712,44.3738,44.4262,178200.0
2014-10-09 12:40:00,59.27,59.34,59.26,59.29,359200.0,44.4337,44.4862,44.4262,44.4487,359200.0
2014-10-09 12:50:00,59.29,59.37,59.25,59.35,289600.0,44.4487,44.5087,44.4187,44.4937,289600.0
2014-10-09 13:00:00,59.35,59.35,59.11,59.19,540700.0,44.4937,44.4937,44.3138,44.3738,540700.0
2014-10-09 13:10:00,59.18,59.29,59.08,59.25,414400.0,44.3663,44.4487,44.2913,44.4187,414400.0
2014-10-09 13:20:00,59.25,59.41,59.25,59.32,186500.0,44.4187,44.5387,44.4187,44.4712,186500.0
2014-10-09 13:30:00,59.32,59.54,59.27,59.5,301500.0,44.4712,44.6362,44.4337,44.6062,301500.0
2014-10-09 13:40:00,59.5,59.54,59.4,59.43,422900.0,44.6062,44.6362,44.5312,44.5537,422900.0
2014-10-09 13:50:00,59.43,59.46,59.2,59.23,266600.0,44.5537,44.5762,44.3813,44.4037,266600.0
2014-10-09 14:00:00,59.22,59.22,59.1,59.17,266900.0,44.3963,44.3963,44.3063,44.3588,266900.0
2014-10-09 14:10:00,59.16,59.18,58.96,59.02,475100.0,44.3513,44.3663,44.2013,44.2463,475100.0
2014-10-09 14:20:00,59.03,59.12,58.98,59.02,286800.0,44.2538,44.3213,44.2163,44.2463,286800.0
2014-10-09 14:30:00,59.0,59.13,58.89,59.04,377200.0,44.2313,44.3288,44.1489,44.2613,377200.0
2014-10-09 14:40:00,59.04,59.09,58.97,59.06,423400.0,44.2613,44.2988,44.2088,44.2763,423400.0
2014-10-09 14:50:00,59.06,59.23,59.05,59.11,344400.0,44.2763,44.4037,44.2688,44.3138,344400.0
2014-10-09 15:00:00,59.1,59.23,59.08,59.13,442300.0,44.3063,44.4037,44.2913,44.3288,442300.0
2014-10-09 15:10:00,59.13,59.29,59.09,59.22,427300.0,44.3288,44.4487,44.2988,44.3963,427300.0
2014-10-09 15:20:00,59.22,59.27,59.12,59.23,336200.0,44.3963,44.4337,44.3213,44.4037,336200.0
2014-10-09 15:30:00,59.23,59.44,59.22,59.36,578100.0,44.4037,44.5612,44.3963,44.5012,578100.0
2014-10-09 15:40:00,59.35,59.37,59.1,59.1,622100.0,44.4937,44.5087,44.3063,44.3063,622100.0
2014-10-09 15:50:00,59.1,59.25,59.05,59.1,1603700.0,44.3063,44.4187,44.2688,44.3063,1603700.0
2014-10-10 09:30:00,59.03,59.56,58.95,59.46,823400.0,44.2538,44.6511,44.1938,44.5762,823400.0
2014-10-10 09:40:00,59.44,59.82,59.31,59.71,793500.0,44.5612,44.8461,44.4637,44.7636,793500.0
2014-10-10 09:50:00,59.71,59.77,59.5,59.71,470100.0,44.7636,44.8086,44.6062,44.7636,470100.0
2014-10-10 10:00:00,59.7,59.74,59.27,59.27,616300.0,44.7561,44.7861,44.4337,44.4337,616300.0
2014-10-10 10:10:00,59.26,59.44,59.11,59.25,602700.0,44.4262,44.5612,44.3138,44.4187,602700.0
2014-10-10 10:20:00,59.24,59.27,59.05,59.09,504300.0,44.4112,44.4337,44.2688,44.2988,504300.0
2014-10-10 10:30:00,59.1,59.42,58.96,59.31,655800.0,44.3063,44.5462,44.2013,44.4637,655800.0
2014-10-10 10:40:00,59.31,59.41,59.18,59.31,279500.0,44.4637,44.5387,44.3663,44.4637,279500.0
2014-10-10 10:50:00,59.31,59.56,59.28,59.4,635000.0,44.4637,44.6511,44.4412,44.5312,635000.0
2014-10-10 11:00:00,59.4,59.51,59.35,59.42,454200.0,44.5312,44.6137,44.4937,44.5462,454200.0
2014-10-10 11:10:00,59.42,59.42,59.09,59.13,366100.0,44.5462,44.5462,44.2988,44.3288,366100.0
2014-10-10 11:20:00,59.13,59.25,59.08,59.2,360700.0,44.3288,44.4187,44.2913,44.3813,360700.0
2014-10-10 11:30:00,59.2,59.21,59.1,59.12,243400.0,44.3813,44.3888,44.3063,44.3213,243400.0
2014-10-10 11:40:00,59.12,59.32,59.01,59.32,293400.0,44.3213,44.4712,44.2388,44.4712,293400.0
2014-10-10 11:50:00,59.32,59.36,59.21,59.25,171600.0,44.4712,44.5012,44.3888,44.4187,171600.0
2014-10-10 12:00:00,59.25,59.59,59.24,59.41,382100.0,44.4187,44.6736,44.4112,44.5387,382100.0
2014-10-10 12:10:00,59.4,59.52,59.34,59.34,223900.0,44.5312,44.6212,44.4862,44.4862,223900.0
2014-10-10 12:20:00,59.35,59.45,59.27,59.37,233300.0,44.4937,44.5687,44.4337,44.5087,233300.0
2014-10-10 12:30:00,59.37,59.55,59.35,59.39,381100.0,44.5087,44.6436,44.4937,44.5237,381100.0
2014-10-10 12:40:00,59.39,59.5,59.39,59.45,346700.0,44.5237,44.6062,44.5237,44.5687,346700.0
2014-10-10 12:50:00,59.46,59.49,59.34,59.36,127200.0,44.5762,44.5987,44.4862,44.5012,127200.0
2014-10-10 13:00:00,59.36,59.44,59.28,59.34,213700.0,44.5012,44.5612,44.4412,44.4862,213700.0
2014-10-10 13:10:00,59.34,59.39,59.25,59.27,155700.0,44.4862,44.5237,44.4187,44.4337,155700.0
2014-10-10 13:20:00,59.27,59.29,59.15,59.2,166200.0,44.4337,44.4487,44.3438,44.3813,166200.0
2014-10-10 13:30:00,59.2,59.28,59.17,59.24,258300.0,44.3813,44.4412,44.3588,44.4112,258300.0
2014-10-10 13:40:00,59.24,59.35,59.22,59.33,244700.0,44.4112,44.4937,44.3963,44.4787,244700.0
2014-10-10 13:50:00,59.33,59.44,59.29,59.37,140000.0,44.4787,44.5612,44.4487,44.5087,140000.0
2014-10-10 14:00:00,59.38,59.46,59.34,59.36,211200.0,44.5162,44.5762,44.4862,44.5012,211200.0
2014-10-10 14:10:00,59.36,59.36,59.16,59.18,208200.0,44.5012,44.5012,44.3513,44.3663,208200.0
2014-10-10 14:20:00,59.18,59.3,59.18,59.24,196000.0,44.3663,44.4562,44.3663,44.4112,196000.0
2014-10-10 14:30:00,59.23,59.26,59.06,59.07,178100.0,44.4037,44.4262,44.2763,44.2838,178100.0
2014-10-10 14:40:00,59.06,59.07,58.96,59.02,239300.0,44.2763,44.2838,44.2013,44.2463,239300.0
2014-10-10 14:50:00,59.03,59.08,58.98,58.99,222800.0,44.2538,44.2913,44.2163,44.2238,222800.0
2014-10-10 15:00:00,59.0,59.04,58.8,58.82,364800.0,44.2313,44.2613,44.0814,44.0964,364800.0
2014-10-10 15:10:00,58.82,58.94,58.73,58.83,304000.0,44.0964,44.1863,44.0289,44.1039,304000.0
2014-10-10 15:20:00,58.82,58.9,58.78,58.89,274300.0,44.0964,44.1564,44.0664,44.1489,274300.0
2014-10-10 15:30:00,58.89,58.92,58.8,58.87,447000.0,44.1489,44.1713,44.0814,44.1339,447000.0
2014-10-10 15:40:00,58.86,58.87,58.62,58.65,558200.0,44.1264,44.1339,43.9464,43.9689,558200.0
2014-10-10 15:50:00,58.65,58.66,58.51,58.51,1251600.0,43.9689,43.9764,43.864,43.864,1251600.0
2014-10-13 09:30:00,58.5,59.13,58.41,59.07,585000.0,43.8565,44.3288,43.789,44.2838,585000.0
2014-10-13 09:40:00,59.07,59.08,58.8,58.83,447100.0,44.2838,44.2913,44.0814,44.1039,447100.0
2014-10-13 09:50:00,58.85,58.91,58.52,58.8,640600.0,44.1189,44.1639,43.8715,44.0814,640600.0
2014-10-13 10:00:00,58.8,58.86,58.71,58.72,455500.0,44.0814,44.1264,44.0139,44.0214,455500.0
2014-10-13 10:10:00,58.71,58.73,58.55,58.57,414400.0,44.0139,44.0289,43.894,43.909,414400.0
2014-10-13 10:20:00,58.58,58.71,58.58,58.66,393500.0,43.9165,44.0139,43.9165,43.9764,393500.0
2014-10-13 10:30:00,58.66,58.91,58.65,58.9,435200.0,43.9764,44.1639,43.9689,44.1564,435200.0
2014-10-13 10:40:00,58.9,58.91,58.72,58.86,498200.0,44.1564,44.1639,44.0214,44.1264,498200.0
2014-10-13 10:50:00,58.85,59.1,58.85,58.93,534500.0,44.1189,44.3063,44.1189,44.1788,534500.0
2014-10-13 11:00:00,58.93,59.15,58.9,58.99,448100.0,44.1788,44.3438,44.1564,44.2238,448100.0
2014-10-13 11:10:00,58.98,59.0,58.74,58.76,411500.0,44.2163,44.2313,44.0364,44.0514,411500.0
2014-10-13 11:20:00,58.74,58.89,58.73,58.79,392700.0,44.0364,44.1489,44.0289,44.0739,392700.0
2014-10-13 11:30:00,58.8,58.92,58.72,58.76,400600.0,44.0814,44.1713,44.0214,44.0514,400600.0
2014-10-13 11:40:00,58.76,58.82,58.7,58.79,264900.0,44.0514,44.0964,44.0064,44.0739,264900.0
2014-10-13 11:50:00,58.79,58.85,58.73,58.76,218700.0,44.0739,44.1189,44.0289,44.0514,218700.0
2014-10-13 12:00:00,58.76,58.81,58.7,58.73,170700.0,44.0514,44.0889,44.0064,44.0289,170700.0
2014-10-13 12:10:00,58.74,58.77,58.66,58.72,308600.0,44.0364,44.0589,43.9764,44.0214,308600.0
2014-10-13 12:20:00,58.72,58.88,58.7,58.87,209300.0,44.0214,44.1414,44.0064,44.1339,209300.0
2014-10-13 12:30:00,58.88,59.07,58.88,59.01,278100.0,44.1414,44.2838,44.1414,44.2388,278100.0
2014-10-13 12:40:00,59.01,59.1,58.89,58.93,297800.0,44.2388,44.3063,44.1489,44.1788,297800.0
2014-10-13 12:50:00,58.93,59.03,58.92,58.95,220400.0,44.1788,44.2538,44.1713,44.1938,220400.0
2014-10-13 13:00:00,58.95,59.07,58.95,59.04,172100.0,44.1938,44.2838,44.1938,44.2613,172100.0
2014-10-13 13:10:00,59.06,59.07,58.84,58.94,237500.0,44.2763,44.2838,44.1114,44.1863,237500.0
2014-10-13 13:20:00,58.93,59.06,58.92,59.05,128400.0,44.1788,44.2763,44.1713,44.2688,128400.0
2014-10-13 13:30:00,59.05,59.09,58.97,59.07,200000.0,44.2688,44.2988,44.2088,44.2838,200000.0
2014-10-13 13:40:00,59.07,59.11,58.94,58.98,187800.0,44.2838,44.3138,44.1863,44.2163,187800.0
2014-10-13 13:50:00,58.97,59.04,58.88,58.98,228900.0,44.2088,44.2613,44.1414,44.2163,228900.0
2014-10-13 14:00:00,58.98,59.04,58.86,59.02,247200.0,44.2163,44.2613,44.1264,44.2463,247200.0
2014-10-13 14:10:00,59.02,59.05,58.94,58.94,234100.0,44.2463,44.2688,44.1863,44.1863,234100.0
2014-10-13 14:20:00,58.94,59.06,58.92,59.01,245800.0,44.1863,44.2763,44.1713,44.2388,245800.0
2014-10-13 14:30:00,58.99,59.01,58.91,58.95,265300.0,44.2238,44.2388,44.1639,44.1938,265300.0
2014-10-13 14:40:00,58.96,59.0,58.91,58.92,217200.0,44.2013,44.2313,44.1639,44.1713,217200.0
2014-10-13 14:50:00,58.92,58.99,58.85,58.88,339400.0,44.1713,44.2238,44.1189,44.1414,339400.0
2014-10-13 15:00:00,58.87,58.9,58.76,58.77,315400.0,44.1339,44.1564,44.0514,44.0589,315400.0
2014-10-13 15:10:00,58.77,58.79,58.67,58.68,329500.0,44.0589,44.0739,43.9839,43.9914,329500.0
2014-10-13 15:20:00,58.68,58.72,58.6,58.68,325500.0,43.9914,44.0214,43.9314,43.9914,325500.0
2014-10-13 15:30:00,58.67,58.67,58.25,58.34,977400.0,43.9839,43.9839,43.6691,43.7365,977400.0
2014-10-13 15:40:00,58.34,58.54,58.29,58.41,1260200.0,43.7365,43.8865,43.699,43.789,1260200.0
2014-10-13 15:50:00,58.41,58.51,58.11,58.18,1447000.0,43.789,43.864,43.5641,43.6166,1447000.0
2014-10-14 09:30:00,56.69,57.76,56.06,57.51,2904300.0,42.4996,43.3017,42.0273,43.1143,2904300.0
2014-10-14 09:40:00,57.49,57.87,57.3,57.64,1253700.0,43.0993,43.3842,42.9569,43.2118,1253700.0
2014-10-14 09:50:00,57.64,58.03,57.48,57.71,1304600.0,43.2118,43.5041,43.0918,43.2642,1304600.0
2014-10-14 10:00:00,57.72,57.75,57.4,57.62,1059300.0,43.2717,43.2942,43.0318,43.1968,1059300.0
2014-10-14 10:10:00,57.61,57.69,57.36,57.59,749600.0,43.1893,43.2492,43.0018,43.1743,749600.0
2014-10-14 10:20:00,57.59,57.67,57.36,57.41,459400.0,43.1743,43.2342,43.0018,43.0393,459400.0
2014-10-14 10:30:00,57.42,57.66,57.28,57.59,651900.0,43.0468,43.2267,42.9419,43.1743,651900.0
2014-10-14 10:40:00,57.59,57.65,57.38,57.43,308700.0,43.1743,43.2192,43.0168,43.0543,308700.0
2014-10-14 10:50:00,57.43,57.6,57.41,57.42,525300.0,43.0543,43.1818,43.0393,43.0468,525300.0
2014-10-14 11:00:00,57.43,57.61,57.38,57.57,290400.0,43.0543,43.1893,43.0168,43.1593,290400.0
2014-10-14 11:10:00,57.57,57.66,57.51,57.63,336400.0,43.1593,43.2267,43.1143,43.2043,336400.0
2014-10-14 11:20:00,57.63,57.74,57.61,57.66,405100.0,43.2043,43.2867,43.1893,43.2267,405100.0
2014-10-14 11:30:00,57.66,57.66,57.58,57.63,522300.0,43.2267,43.2267,43.1668,43.2043,522300.0
2014-10-14 11:40:00,57.63,57.82,57.63,57.81,378500.0,43.2043,43.3467,43.2043,43.3392,378500.0
2014-10-14 11:50:00,57.82,57.82,57.68,57.77,317700.0,43.3467,43.3467,43.2417,43.3092,317700.0
2014-10-14 12:00:00,57.77,57.88,57.76,57.88,356500.0,43.3092,43.3917,43.3017,43.3917,356500.0
2014-10-14 12:10:00,57.88,58.24,57.87,58.21,562600.0,43.3917,43.6616,43.3842,43.6391,562600.0
2014-10-14 12:20:00,58.22,58.25,58.09,58.19,375100.0,43.6466,43.6691,43.5491,43.6241,375100.0
2014-10-14 12:30:00,58.19,58.19,57.84,58.14,542700.0,43.6241,43.6241,43.3617,43.5866,542700.0
2014-10-14 12:40:00,58.14,58.23,58.06,58.19,476900.0,43.5866,43.6541,43.5266,43.6241,476900.0
2014-10-14 12:50:00,58.18,58.28,58.17,58.25,218800.0,43.6166,43.6915,43.6091,43.6691,218800.0
2014-10-14 13:00:00,58.25,58.31,58.22,58.3,220300.0,43.6691,43.714,43.6466,43.7065,220300.0
2014-10-14 13:10:00,58.3,58.52,58.29,58.47,321600.0,43.7065,43.8715,43.699,43.834,321600.0
2014-10-14 13:20:00,58.46,58.47,58.13,58.2,367600.0,43.8265,43.834,43.5791,43.6316,367600.0
2014-10-14 13:30:00,58.2,58.31,58.18,58.19,363400.0,43.6316,43.714,43.6166,43.6241,363400.0
2014-10-14 13:40:00,58.19,58.2,58.0,58.12,305800.0,43.6241,43.6316,43.4816,43.5716,305800.0
2014-10-14 13:50:00,58.12,58.23,58.08,58.22,183300.0,43.5716,43.6541,43.5416,43.6466,183300.0
2014-10-14 14:00:00,58.23,58.25,58.06,58.09,210900.0,43.6541,43.6691,43.5266,43.5491,210900.0
2014-10-14 14:10:00,58.08,58.2,58.05,58.17,278700.0,43.5416,43.6316,43.5191,43.6091,278700.0
2014-10-14 14:20:00,58.17,58.2,57.96,58.0,320000.0,43.6091,43.6316,43.4517,43.4816,320000.0
2014-10-14 14:30:00,58.01,58.12,57.92,57.93,365500.0,43.4891,43.5716,43.4217,43.4292,365500.0
2014-10-14 14:40:00,57.93,58.06,57.92,58.03,298400.0,43.4292,43.5266,43.4217,43.5041,298400.0
2014-10-14 14:50:00,58.03,58.04,57.81,57.84,503100.0,43.5041,43.5116,43.3392,43.3617,503100.0
2014-10-14 15:00:00,57.84,57.96,57.69,57.73,589400.0,43.3617,43.4517,43.2492,43.2792,589400.0
2014-10-14 15:10:00,57.73,57.81,57.72,57.76,449500.0,43.2792,43.3392,43.2717,43.3017,449500.0
2014-10-14 15:20:00,57.75,57.75,57.53,57.7,604000.0,43.2942,43.2942,43.1293,43.2567,604000.0
2014-10-14 15:30:00,57.7,57.76,57.58,57.76,765000.0,43.2567,43.3017,43.1668,43.3017,765000.0
2014-10-14 15:40:00,57.75,57.8,57.58,57.74,1151400.0,43.2942,43.3317,43.1668,43.2867,1151400.0
2014-10-14 15:50:00,57.75,58.04,57.74,57.98,1341900.0,43.2942,43.5116,43.2867,43.4666,1341900.0
2014-10-15 09:30:00,57.02,57.38,56.16,56.39,948000.0,42.7469,43.0168,42.1022,42.2746,948000.0
2014-10-15 09:40:00,56.37,56.9,55.97,56.88,1153200.0,42.2597,42.657,41.9598,42.642,1153200.0
2014-10-15 09:50:00,56.87,56.9,56.58,56.64,732700.0,42.6345,42.657,42.4171,42.4621,732700.0
2014-10-15 10:00:00,56.63,57.05,56.6,56.67,825700.0,42.4546,42.7694,42.4321,42.4846,825700.0
2014-10-15 10:10:00,56.68,56.9,56.46,56.5,765100.0,42.4921,42.657,42.3271,42.3571,765100.0
2014-10-15 10:20:00,56.5,56.72,56.37,56.56,513700.0,42.3571,42.522,42.2597,42.4021,513700.0
2014-10-15 10:30:00,56.56,56.61,56.35,56.49,423900.0,42.4021,42.4396,42.2447,42.3496,423900.0
2014-10-15 10:40:00,56.49,56.55,56.21,56.29,484800.0,42.3496,42.3946,42.1397,42.1997,484800.0
2014-10-15 10:50:00,56.3,56.52,56.22,56.37,496700.0,42.2072,42.3721,42.1472,42.2597,496700.0
2014-10-15 11:00:00,56.37,56.4,56.18,56.37,635700.0,42.2597,42.2821,42.1172,42.2597,635700.0
2014-10-15 11:10:00,56.37,56.4,56.3,56.34,481300.0,42.2597,42.2821,42.2072,42.2372,481300.0
2014-10-15 11:20:00,56.34,56.35,55.92,55.93,466000.0,42.2372,42.2447,41.9223,41.9298,466000.0
2014-10-15 11:30:00,55.93,56.07,55.75,56.06,654500.0,41.9298,42.0347,41.7949,42.0273,654500.0
2014-10-15 11:40:00,56.06,56.06,55.78,55.89,421400.0,42.0273,42.0273,41.8173,41.8998,421400.0
2014-10-15 11:50:00,55.89,55.89,55.75,55.76,515800.0,41.8998,41.8998,41.7949,41.8023,515800.0
2014-10-15 12:00:00,55.76,55.83,55.72,55.74,751400.0,41.8023,41.8548,41.7724,41.7874,751400.0
2014-10-15 12:10:00,55.74,55.74,55.34,55.45,633000.0,41.7874,41.7874,41.4875,41.5699,633000.0
2014-10-15 12:20:00,55.45,55.67,55.45,55.65,331500.0,41.5699,41.7349,41.5699,41.7199,331500.0
2014-10-15 12:30:00,55.64,55.68,55.26,55.28,625700.0,41.7124,41.7424,41.4275,41.4425,625700.0
2014-10-15 12:40:00,55.28,55.3,55.03,55.15,691300.0,41.4425,41.4575,41.2551,41.345,691300.0
2014-10-15 12:50:00,55.15,55.18,54.84,54.98,966900.0,41.345,41.3675,41.1126,41.2176,966900.0
2014-10-15 13:00:00,54.98,55.1,54.91,55.05,986600.0,41.2176,41.3076,41.1651,41.2701,986600.0
2014-10-15 13:10:00,55.05,55.08,54.26,54.53,1564300.0,41.2701,41.2926,40.6778,40.8802,1564300.0
2014-10-15 13:20:00,54.52,54.67,54.32,54.49,1114300.0,40.8727,40.9852,40.7228,40.8502,1114300.0
2014-10-15 13:30:00,54.5,54.72,54.41,54.7,878100.0,40.8577,41.0227,40.7903,41.0077,878100.0
2014-10-15 13:40:00,54.7,55.18,54.68,55.16,663100.0,41.0077,41.3675,40.9927,41.3525,663100.0
2014-10-15 13:50:00,55.18,55.26,55.01,55.09,631500.0,41.3675,41.4275,41.2401,41.3001,631500.0
2014-10-15 14:00:00,55.1,55.14,54.87,55.04,517800.0,41.3076,41.3375,41.1351,41.2626,517800.0
2014-10-15 14:10:00,55.02,55.32,55.01,55.26,682100.0,41.2476,41.4725,41.2401,41.4275,682100.0
2014-10-15 14:20:00,55.25,55.3,54.8,54.95,679800.0,41.42,41.4575,41.0827,41.1951,679800.0
2014-10-15 14:30:00,54.94,55.49,54.92,55.45,792800.0,41.1876,41.5999,41.1726,41.5699,792800.0
2014-10-15 14:40:00,55.45,55.57,55.32,55.41,622100.0,41.5699,41.6599,41.4725,41.54,622100.0
2014-10-15 14:50:00,55.39,55.54,55.31,55.39,584900.0,41.525,41.6374,41.465,41.525,584900.0
2014-10-15 15:00:00,55.39,55.44,55.23,55.37,502600.0,41.525,41.5624,41.405,41.51,502600.0
2014-10-15 15:10:00,55.36,55.49,55.04,55.18,814700.0,41.5025,41.5999,41.2626,41.3675,814700.0
2014-10-15 15:20:00,55.17,55.35,55.06,55.34,934800.0,41.36,41.495,41.2776,41.4875,934800.0
2014-10-15 15:30:00,55.34,55.57,55.19,55.51,1314100.0,41.4875,41.6599,41.375,41.6149,1314100.0
2014-10-15 15:40:00,55.52,55.81,55.42,55.48,1788600.0,41.6224,41.8398,41.5475,41.5924,1788600.0
2014-10-15 15:50:00,55.48,55.68,55.39,55.51,2509600.0,41.5924,41.7424,41.525,41.6149,2509600.0
2014-10-16 09:30:00,54.75,55.17,54.35,55.1,981800.0,41.0452,41.36,40.7453,41.3076,981800.0
2014-10-16 09:40:00,55.1,55.4,55.06,55.37,1051500.0,41.3076,41.5325,41.2776,41.51,1051500.0
2014-10-16 09:50:00,55.38,55.48,55.0,55.27,1048600.0,41.5175,41.5924,41.2326,41.435,1048600.0
2014-10-16 10:00:00,55.3,55.32,55.0,55.09,1113400.0,41.4575,41.4725,41.2326,41.3001,1113400.0
2014-10-16 10:10:00,55.09,55.09,54.4,54.47,1070900.0,41.3001,41.3001,40.7828,40.8353,1070900.0
2014-10-16 10:20:00,54.47,55.0,54.28,54.34,2293500.0,40.8353,41.2326,40.6928,40.7378,2293500.0
2014-10-16 10:30:00,54.34,54.92,54.32,54.79,865100.0,40.7378,41.1726,40.7228,41.0752,865100.0
2014-10-16 10:40:00,54.79,55.11,54.56,55.0,1073300.0,41.0752,41.3151,40.9027,41.2326,1073300.0
2014-10-16 10:50:00,54.99,55.25,54.94,55.17,807800.0,41.2251,41.42,41.1876,41.36,807800.0
2014-10-16 11:00:00,55.18,55.22,54.84,55.0,667600.0,41.3675,41.3975,41.1126,41.2326,667600.0
2014-10-16 11:10:00,55.0,55.47,54.97,55.46,712600.0,41.2326,41.5849,41.2101,41.5774,712600.0
2014-10-16 11:20:00,55.46,55.75,55.43,55.72,654400.0,41.5774,41.7949,41.555,41.7724,654400.0
2014-10-16 11:30:00,55.73,55.93,55.42,55.47,699900.0,41.7799,41.9298,41.5475,41.5849,699900.0
2014-10-16 11:40:00,55.46,55.57,55.35,55.39,324200.0,41.5774,41.6599,41.495,41.525,324200.0
2014-10-16 11:50:00,55.39,55.48,55.33,55.44,346000.0,41.525,41.5924,41.48,41.5624,346000.0
2014-10-16 12:00:00,55.43,55.52,55.26,55.49,312100.0,41.555,41.6224,41.4275,41.5999,312100.0
2014-10-16 12:10:00,55.49,55.51,55.38,55.51,371900.0,41.5999,41.6149,41.5175,41.6149,371900.0
2014-10-16 12:20:00,55.51,55.69,55.51,55.57,439500.0,41.6149,41.7499,41.6149,41.6599,439500.0
2014-10-16 12:30:00,55.57,55.6,55.26,55.33,487700.0,41.6599,41.6824,41.4275,41.48,487700.0
2014-10-16 12:40:00,55.33,55.38,55.26,55.33,432600.0,41.48,41.5175,41.4275,41.48,432600.0
2014-10-16 12:50:00,55.34,55.62,55.33,55.56,409100.0,41.4875,41.6974,41.48,41.6524,409100.0
2014-10-16 13:00:00,55.57,55.76,55.57,55.64,324500.0,41.6599,41.8023,41.6599,41.7124,324500.0
2014-10-16 13:10:00,55.64,55.7,55.57,55.7,353900.0,41.7124,41.7574,41.6599,41.7574,353900.0
2014-10-16 13:20:00,55.7,55.87,55.64,55.74,399300.0,41.7574,41.8848,41.7124,41.7874,399300.0
2014-10-16 13:30:00,55.73,55.84,55.64,55.8,499600.0,41.7799,41.8623,41.7124,41.8323,499600.0
2014-10-16 13:40:00,55.8,55.98,55.76,55.87,419000.0,41.8323,41.9673,41.8023,41.8848,419000.0
2014-10-16 13:50:00,55.88,55.88,55.59,55.63,334700.0,41.8923,41.8923,41.6749,41.7049,334700.0
2014-10-16 14:00:00,55.63,55.83,55.6,55.83,433800.0,41.7049,41.8548,41.6824,41.8548,433800.0
2014-10-16 14:10:00,55.83,55.88,55.61,55.65,334000.0,41.8548,41.8923,41.6899,41.7199,334000.0
2014-10-16 14:20:00,55.65,55.72,55.54,55.71,388700.0,41.7199,41.7724,41.6374,41.7649,388700.0
2014-10-16 14:30:00,55.72,55.82,55.67,55.8,349800.0,41.7724,41.8473,41.7349,41.8323,349800.0
2014-10-16 14:40:00,55.79,55.8,55.23,55.23,687700.0,41.8248,41.8323,41.405,41.405,687700.0
2014-10-16 14:50:00,55.24,55.51,55.11,55.39,830700.0,41.4125,41.6149,41.3151,41.525,830700.0
2014-10-16 15:00:00,55.4,55.42,55.18,55.18,756800.0,41.5325,41.5475,41.3675,41.3675,756800.0
2014-10-16 15:10:00,55.19,55.5,55.14,55.33,993200.0,41.375,41.6074,41.3375,41.48,993200.0
2014-10-16 15:20:00,55.34,55.48,55.28,55.36,421500.0,41.4875,41.5924,41.4425,41.5025,421500.0
2014-10-16 15:30:00,55.36,55.39,54.96,55.04,901100.0,41.5025,41.525,41.2026,41.2626,901100.0
2014-10-16 15:40:00,55.04,55.2,54.99,55.09,1003800.0,41.2626,41.3825,41.2251,41.3001,1003800.0
2014-10-16 15:50:00,55.09,55.22,55.03,55.08,1843900.0,41.3001,41.3975,41.2551,41.2926,1843900.0
2014-10-17 09:30:00,55.73,56.0,55.57,55.74,1688100.0,41.7799,41.9823,41.6599,41.7874,1688100.0
2014-10-17 09:40:00,55.75,56.0,55.69,55.96,629600.0,41.7949,41.9823,41.7499,41.9523,629600.0
2014-10-17 09:50:00,55.97,56.25,55.95,56.02,831500.0,41.9598,42.1697,41.9448,41.9973,831500.0
2014-10-17 10:00:00,56.03,56.25,56.02,56.22,392400.0,42.0048,42.1697,41.9973,42.1472,392400.0
2014-10-17 10:10:00,56.22,56.6,56.17,56.57,720400.0,42.1472,42.4321,42.1097,42.4096,720400.0
2014-10-17 10:20:00,56.57,56.64,56.48,56.63,631900.0,42.4096,42.4621,42.3421,42.4546,631900.0
2014-10-17 10:30:00,56.64,56.75,56.54,56.56,621700.0,42.4621,42.5445,42.3871,42.4021,621700.0
2014-10-17 10:40:00,56.56,56.56,56.38,56.39,298800.0,42.4021,42.4021,42.2672,42.2746,298800.0
2014-10-17 10:50:00,56.39,56.55,56.37,56.55,320500.0,42.2746,42.3946,42.2597,42.3946,320500.0
2014-10-17 11:00:00,56.54,56.62,56.49,56.58,268700.0,42.3871,42.4471,42.3496,42.4171,268700.0
2014-10-17 11:10:00,56.58,56.71,56.53,56.69,516600.0,42.4171,42.5145,42.3796,42.4996,516600.0
2014-10-17 11:20:00,56.68,56.7,56.62,56.62,283000.0,42.4921,42.507,42.4471,42.4471,283000.0
2014-10-17 11:30:00,56.63,56.74,56.58,56.73,220100.0,42.4546,42.537,42.4171,42.5295,220100.0
2014-10-17 11:40:00,56.73,56.77,56.66,56.73,252700.0,42.5295,42.5595,42.4771,42.5295,252700.0
2014-10-17 11:50:00,56.73,56.78,56.66,56.67,283500.0,42.5295,42.567,42.4771,42.4846,283500.0
2014-10-17 12:00:00,56.68,56.76,56.65,56.65,278600.0,42.4921,42.552,42.4696,42.4696,278600.0
2014-10-17 12:10:00,56.65,56.65,56.46,56.52,275100.0,42.4696,42.4696,42.3271,42.3721,275100.0
2014-10-17 12:20:00,56.51,56.58,56.51,56.57,257500.0,42.3646,42.4171,42.3646,42.4096,257500.0
2014-10-17 12:30:00,56.56,56.67,56.55,56.6,268900.0,42.4021,42.4846,42.3946,42.4321,268900.0
2014-10-17 12:40:00,56.61,56.61,56.42,56.42,267000.0,42.4396,42.4396,42.2971,42.2971,267000.0
2014-10-17 12:50:00,56.42,56.42,56.28,56.32,413800.0,42.2971,42.2971,42.1922,42.2222,413800.0
2014-10-17 13:00:00,56.32,56.38,56.19,56.19,201100.0,42.2222,42.2672,42.1247,42.1247,201100.0
2014-10-17 13:10:00,56.18,56.31,56.1,56.29,238100.0,42.1172,42.2147,42.0572,42.1997,238100.0
2014-10-17 13:20:00,56.28,56.28,56.18,56.22,121500.0,42.1922,42.1922,42.1172,42.1472,121500.0
2014-10-17 13:30:00,56.22,56.36,56.17,56.31,210200.0,42.1472,42.2522,42.1097,42.2147,210200.0
2014-10-17 13:40:00,56.31,56.31,56.21,56.21,117200.0,42.2147,42.2147,42.1397,42.1397,117200.0
2014-10-17 13:50:00,56.21,56.25,56.02,56.11,253700.0,42.1397,42.1697,41.9973,42.0647,253700.0
2014-10-17 14:00:00,56.1,56.11,55.83,55.91,366300.0,42.0572,42.0647,41.8548,41.9148,366300.0
2014-10-17 14:10:00,55.92,56.0,55.82,55.83,329900.0,41.9223,41.9823,41.8473,41.8548,329900.0
2014-10-17 14:20:00,55.83,55.94,55.76,55.87,485400.0,41.8548,41.9373,41.8023,41.8848,485400.0
2014-10-17 14:30:00,55.86,55.94,55.81,55.92,200100.0,41.8773,41.9373,41.8398,41.9223,200100.0
2014-10-17 14:40:00,55.92,56.06,55.9,55.96,307400.0,41.9223,42.0273,41.9073,41.9523,307400.0
2014-10-17 14:50:00,55.96,56.04,55.93,56.04,235500.0,41.9523,42.0123,41.9298,42.0123,235500.0
2014-10-17 15:00:00,56.05,56.14,55.85,56.07,502800.0,42.0198,42.0872,41.8698,42.0347,502800.0
2014-10-17 15:10:00,56.07,56.31,56.07,56.19,355200.0,42.0347,42.2147,42.0347,42.1247,355200.0
2014-10-17 15:20:00,56.19,56.27,56.16,56.23,366500.0,42.1247,42.1847,42.1022,42.1547,366500.0
2014-10-17 15:30:00,56.23,56.3,56.15,56.23,457800.0,42.1547,42.2072,42.0947,42.1547,457800.0
2014-10-17 15:40:00,56.23,56.41,56.19,56.27,709300.0,42.1547,42.2896,42.1247,42.1847,709300.0
2014-10-17 15:50:00,56.26,56.32,56.16,56.2,1266400.0,42.1772,42.2222,42.1022,42.1322,1266400.0
2014-10-20 09:30:00,56.1,56.44,56.07,56.4,575100.0,42.0572,42.3121,42.0347,42.2821,575100.0
2014-10-20 09:40:00,56.4,56.7,56.35,56.35,474000.0,42.2821,42.507,42.2447,42.2447,474000.0
2014-10-20 09:50:00,56.35,56.52,56.34,56.46,255300.0,42.2447,42.3721,42.2372,42.3271,255300.0
2014-10-20 10:00:00,56.46,56.49,56.36,56.43,363400.0,42.3271,42.3496,42.2522,42.3046,363400.0
2014-10-20 10:10:00,56.43,56.44,56.27,56.3,245100.0,42.3046,42.3121,42.1847,42.2072,245100.0
2014-10-20 10:20:00,56.3,56.65,56.29,56.59,209800.0,42.2072,42.4696,42.1997,42.4246,209800.0
2014-10-20 10:30:00,56.6,56.65,56.47,56.47,217000.0,42.4321,42.4696,42.3346,42.3346,217000.0
2014-10-20 10:40:00,56.48,56.61,56.48,56.57,165500.0,42.3421,42.4396,42.3421,42.4096,165500.0
2014-10-20 10:50:00,56.58,56.58,56.4,56.43,223900.0,42.4171,42.4171,42.2821,42.3046,223900.0
2014-10-20 11:00:00,56.42,56.47,56.32,56.47,182700.0,42.2971,42.3346,42.2222,42.3346,182700.0
2014-10-20 11:10:00,56.48,56.58,56.39,56.56,132100.0,42.3421,42.4171,42.2746,42.4021,132100.0
2014-10-20 11:20:00,56.57,56.65,56.52,56.57,130200.0,42.4096,42.4696,42.3721,42.4096,130200.0
2014-10-20 11:30:00,56.56,56.56,56.37,56.4,184600.0,42.4021,42.4021,42.2597,42.2821,184600.0
2014-10-20 11:40:00,56.39,56.45,56.38,56.44,102300.0,42.2746,42.3196,42.2672,42.3121,102300.0
2014-10-20 11:50:00,56.45,56.46,56.41,56.43,87700.0,42.3196,42.3271,42.2896,42.3046,87700.0
2014-10-20 12:00:00,56.43,56.53,56.42,56.44,107600.0,42.3046,42.3796,42.2971,42.3121,107600.0
2014-10-20 12:10:00,56.43,56.49,56.41,56.41,108100.0,42.3046,42.3496,42.2896,42.2896,108100.0
2014-10-20 12:20:00,56.41,56.43,56.38,56.39,103200.0,42.2896,42.3046,42.2672,42.2746,103200.0
2014-10-20 12:30:00,56.4,56.42,56.33,56.35,151700.0,42.2821,42.2971,42.2297,42.2447,151700.0
2014-10-20 12:40:00,56.35,56.38,56.32,56.36,124600.0,42.2447,42.2672,42.2222,42.2522,124600.0
2014-10-20 12:50:00,56.36,56.37,56.26,56.31,146600.0,42.2522,42.2597,42.1772,42.2147,146600.0
2014-10-20 13:00:00,56.31,56.36,56.26,56.35,113800.0,42.2147,42.2522,42.1772,42.2447,113800.0
2014-10-20 13:10:00,56.35,56.43,56.34,56.42,79900.0,42.2447,42.3046,42.2372,42.2971,79900.0
2014-10-20 13:20:00,56.42,56.57,56.42,56.55,201900.0,42.2971,42.4096,42.2971,42.3946,201900.0
2014-10-20 13:30:00,56.55,56.6,56.53,56.58,134600.0,42.3946,42.4321,42.3796,42.4171,134600.0
2014-10-20 13:40:00,56.58,56.62,56.55,56.58,164000.0,42.4171,42.4471,42.3946,42.4171,164000.0
2014-10-20 13:50:00,56.57,56.62,56.55,56.58,95700.0,42.4096,42.4471,42.3946,42.4171,95700.0
2014-10-20 14:00:00,56.58,56.7,56.58,56.66,243500.0,42.4171,42.507,42.4171,42.4771,243500.0
2014-10-20 14:10:00,56.65,56.73,56.63,56.63,133200.0,42.4696,42.5295,42.4546,42.4546,133200.0
2014-10-20 14:20:00,56.63,56.69,56.57,56.59,125900.0,42.4546,42.4996,42.4096,42.4246,125900.0
2014-10-20 14:30:00,56.59,56.63,56.54,56.55,101900.0,42.4246,42.4546,42.3871,42.3946,101900.0
2014-10-20 14:40:00,56.55,56.59,56.51,56.52,137500.0,42.3946,42.4246,42.3646,42.3721,137500.0
2014-10-20 14:50:00,56.53,56.57,56.48,56.56,158100.0,42.3796,42.4096,42.3421,42.4021,158100.0
2014-10-20 15:00:00,56.57,56.71,56.56,56.66,189800.0,42.4096,42.5145,42.4021,42.4771,189800.0
2014-10-20 15:10:00,56.66,56.74,56.65,56.65,269800.0,42.4771,42.537,42.4696,42.4696,269800.0
2014-10-20 15:20:00,56.65,56.66,56.56,56.57,243300.0,42.4696,42.4771,42.4021,42.4096,243300.0
2014-10-20 15:30:00,56.57,56.7,56.57,56.65,274800.0,42.4096,42.507,42.4096,42.4696,274800.0
2014-10-20 15:40:00,56.66,56.75,56.64,56.66,345400.0,42.4771,42.5445,42.4621,42.4771,345400.0
2014-10-20 15:50:00,56.66,56.7,56.6,56.62,725000.0,42.4771,42.507,42.4321,42.4471,725000.0
2014-10-21 09:30:00,57.21,57.32,57.08,57.24,680000.0,42.8894,42.9719,42.7919,42.9119,680000.0
2014-10-21 09:40:00,57.24,57.55,57.18,57.49,554800.0,42.9119,43.1443,42.8669,43.0993,554800.0
2014-10-21 09:50:00,57.5,57.59,57.38,57.38,602100.0,43.1068,43.1743,43.0168,43.0168,602100.0
2014-10-21 10:00:00,57.39,57.48,57.33,57.46,459500.0,43.0243,43.0918,42.9794,43.0768,459500.0
2014-10-21 10:10:00,57.45,57.54,57.4,57.46,425000.0,43.0693,43.1368,43.0318,43.0768,425000.0
2014-10-21 10:20:00,57.46,57.53,57.45,57.5,309400.0,43.0768,43.1293,43.0693,43.1068,309400.0
2014-10-21 10:30:00,57.51,57.54,57.46,57.52,255500.0,43.1143,43.1368,43.0768,43.1218,255500.0
2014-10-21 10:40:00,57.52,57.65,57.51,57.6,240900.0,43.1218,43.2192,43.1143,43.1818,240900.0
2014-10-21 10:50:00,57.6,57.63,57.53,57.55,177500.0,43.1818,43.2043,43.1293,43.1443,177500.0
2014-10-21 11:00:00,57.55,57.59,57.51,57.55,270100.0,43.1443,43.1743,43.1143,43.1443,270100.0
2014-10-21 11:10:00,57.55,57.56,57.42,57.46,328100.0,43.1443,43.1518,43.0468,43.0768,328100.0
2014-10-21 11:20:00,57.46,57.5,57.43,57.49,228700.0,43.0768,43.1068,43.0543,43.0993,228700.0
2014-10-21 11:30:00,57.48,57.67,57.46,57.63,288900.0,43.0918,43.2342,43.0768,43.2043,288900.0
2014-10-21 11:40:00,57.63,57.74,57.62,57.71,254100.0,43.2043,43.2867,43.1968,43.2642,254100.0
2014-10-21 11:50:00,57.72,57.76,57.68,57.73,181600.0,43.2717,43.3017,43.2417,43.2792,181600.0
2014-10-21 12:00:00,57.74,57.79,57.74,57.75,197000.0,43.2867,43.3242,43.2867,43.2942,197000.0
2014-10-21 12:10:00,57.75,57.79,57.72,57.77,125100.0,43.2942,43.3242,43.2717,43.3092,125100.0
2014-10-21 12:20:00,57.77,57.8,57.73,57.75,184900.0,43.3092,43.3317,43.2792,43.2942,184900.0
2014-10-21 12:30:00,57.76,57.78,57.71,57.75,187400.0,43.3017,43.3167,43.2642,43.2942,187400.0
2014-10-21 12:40:00,57.76,57.78,57.71,57.76,158500.0,43.3017,43.3167,43.2642,43.3017,158500.0
2014-10-21 12:50:00,57.76,57.77,57.68,57.7,147400.0,43.3017,43.3092,43.2417,43.2567,147400.0
2014-10-21 13:00:00,57.7,57.7,57.6,57.6,116000.0,43.2567,43.2567,43.1818,43.1818,116000.0
2014-10-21 13:10:00,57.61,57.63,57.58,57.62,167100.0,43.1893,43.2043,43.1668,43.1968,167100.0
2014-10-21 13:20:00,57.62,57.67,57.59,57.64,125800.0,43.1968,43.2342,43.1743,43.2118,125800.0
2014-10-21 13:30:00,57.64,57.77,57.64,57.74,182700.0,43.2118,43.3092,43.2118,43.2867,182700.0
2014-10-21 13:40:00,57.73,57.75,57.7,57.72,169000.0,43.2792,43.2942,43.2567,43.2717,169000.0
2014-10-21 13:50:00,57.73,57.75,57.68,57.73,176900.0,43.2792,43.2942,43.2417,43.2792,176900.0
2014-10-21 14:00:00,57.73,57.8,57.71,57.78,256100.0,43.2792,43.3317,43.2642,43.3167,256100.0
2014-10-21 14:10:00,57.78,57.84,57.74,57.74,236200.0,43.3167,43.3617,43.2867,43.2867,236200.0
2014-10-21 14:20:00,57.75,57.82,57.73,57.82,215900.0,43.2942,43.3467,43.2792,43.3467,215900.0
2014-10-21 14:30:00,57.81,57.86,57.79,57.85,152600.0,43.3392,43.3767,43.3242,43.3692,152600.0
2014-10-21 14:40:00,57.85,57.87,57.78,57.78,182900.0,43.3692,43.3842,43.3167,43.3167,182900.0
2014-10-21 14:50:00,57.78,57.85,57.76,57.85,315300.0,43.3167,43.3692,43.3017,43.3692,315300.0
2014-10-21 15:00:00,57.85,57.89,57.83,57.87,171300.0,43.3692,43.3992,43.3542,43.3842,171300.0
2014-10-21 15:10:00,57.86,58.0,57.86,57.98,358200.0,43.3767,43.4816,43.3767,43.4666,358200.0
2014-10-21 15:20:00,57.98,58.01,57.94,58.0,646500.0,43.4666,43.4891,43.4367,43.4816,646500.0
2014-10-21 15:30:00,58.0,58.0,57.85,57.88,303200.0,43.4816,43.4816,43.3692,43.3917,303200.0
2014-10-21 15:40:00,57.88,57.96,57.85,57.87,502200.0,43.3917,43.4517,43.3692,43.3842,502200.0
2014-10-21 15:50:00,57.87,57.91,57.83,57.91,1038100.0,43.3842,43.4142,43.3542,43.4142,1038100.0
2014-10-22 09:30:00,58.04,58.07,57.64,57.98,557700.0,43.5116,43.5341,43.2118,43.4666,557700.0
2014-10-22 09:40:00,57.97,58.23,57.96,58.14,514800.0,43.4591,43.6541,43.4517,43.5866,514800.0
2014-10-22 09:50:00,58.14,58.26,58.07,58.08,498000.0,43.5866,43.6766,43.5341,43.5416,498000.0
2014-10-22 10:00:00,58.08,58.13,58.02,58.05,410700.0,43.5416,43.5791,43.4966,43.5191,410700.0
2014-10-22 10:10:00,58.04,58.14,58.02,58.14,266600.0,43.5116,43.5866,43.4966,43.5866,266600.0
2014-10-22 10:20:00,58.15,58.2,58.08,58.08,356700.0,43.5941,43.6316,43.5416,43.5416,356700.0
2014-10-22 10:30:00,58.08,58.14,58.03,58.04,266000.0,43.5416,43.5866,43.5041,43.5116,266000.0
2014-10-22 10:40:00,58.04,58.11,58.01,58.09,296200.0,43.5116,43.5641,43.4891,43.5491,296200.0
2014-10-22 10:50:00,58.1,58.15,58.08,58.1,201400.0,43.5566,43.5941,43.5416,43.5566,201400.0
2014-10-22 11:00:00,58.09,58.15,58.07,58.13,229400.0,43.5491,43.5941,43.5341,43.5791,229400.0
2014-10-22 11:10:00,58.13,58.17,58.1,58.14,277700.0,43.5791,43.6091,43.5566,43.5866,277700.0
2014-10-22 11:20:00,58.15,58.21,58.14,58.15,238200.0,43.5941,43.6391,43.5866,43.5941,238200.0
2014-10-22 11:30:00,58.16,58.24,58.14,58.22,192900.0,43.6016,43.6616,43.5866,43.6466,192900.0
2014-10-22 11:40:00,58.22,58.23,58.2,58.21,122200.0,43.6466,43.6541,43.6316,43.6391,122200.0
2014-10-22 11:50:00,58.21,58.25,58.2,58.21,199300.0,43.6391,43.6691,43.6316,43.6391,199300.0
2014-10-22 12:00:00,58.21,58.23,58.16,58.18,196600.0,43.6391,43.6541,43.6016,43.6166,196600.0
2014-10-22 12:10:00,58.19,58.22,58.07,58.07,252800.0,43.6241,43.6466,43.5341,43.5341,252800.0
2014-10-22 12:20:00,58.07,58.14,58.04,58.11,148200.0,43.5341,43.5866,43.5116,43.5641,148200.0
2014-10-22 12:30:00,58.11,58.15,58.04,58.04,164200.0,43.5641,43.5941,43.5116,43.5116,164200.0
2014-10-22 12:40:00,58.04,58.07,57.95,57.96,267500.0,43.5116,43.5341,43.4442,43.4517,267500.0
2014-10-22 12:50:00,57.96,58.06,57.94,58.05,218000.0,43.4517,43.5266,43.4367,43.5191,218000.0
2014-10-22 13:00:00,58.05,58.06,57.99,58.01,243400.0,43.5191,43.5266,43.4741,43.4891,243400.0
2014-10-22 13:10:00,58.01,58.01,57.93,57.93,269600.0,43.4891,43.4891,43.4292,43.4292,269600.0
2014-10-22 13:20:00,57.92,57.93,57.72,57.77,273800.0,43.4217,43.4292,43.2717,43.3092,273800.0
2014-10-22 13:30:00,57.76,57.78,57.67,57.76,164400.0,43.3017,43.3167,43.2342,43.3017,164400.0
2014-10-22 13:40:00,57.77,57.84,57.73,57.74,186000.0,43.3092,43.3617,43.2792,43.2867,186000.0
2014-10-22 13:50:00,57.73,57.84,57.7,57.71,248600.0,43.2792,43.3617,43.2567,43.2642,248600.0
2014-10-22 14:00:00,57.71,57.8,57.63,57.77,295500.0,43.2642,43.3317,43.2043,43.3092,295500.0
2014-10-22 14:10:00,57.77,57.83,57.7,57.71,226900.0,43.3092,43.3542,43.2567,43.2642,226900.0
2014-10-22 14:20:00,57.72,57.74,57.61,57.67,247700.0,43.2717,43.2867,43.1893,43.2342,247700.0
2014-10-22 14:30:00,57.67,57.71,57.61,57.64,245700.0,43.2342,43.2642,43.1893,43.2118,245700.0
2014-10-22 14:40:00,57.64,57.8,57.63,57.77,223100.0,43.2118,43.3317,43.2043,43.3092,223100.0
2014-10-22 14:50:00,57.77,57.85,57.72,57.84,324600.0,43.3092,43.3692,43.2717,43.3617,324600.0
2014-10-22 15:00:00,57.84,57.86,57.76,57.77,366300.0,43.3617,43.3767,43.3017,43.3092,366300.0
2014-10-22 15:10:00,57.76,57.8,57.72,57.72,169100.0,43.3017,43.3317,43.2717,43.2717,169100.0
2014-10-22 15:20:00,57.72,57.79,57.7,57.76,239900.0,43.2717,43.3242,43.2567,43.3017,239900.0
2014-10-22 15:30:00,57.75,57.75,57.6,57.65,373300.0,43.2942,43.2942,43.1818,43.2192,373300.0
2014-10-22 15:40:00,57.65,57.66,57.46,57.47,490200.0,43.2192,43.2267,43.0768,43.0843,490200.0
2014-10-22 15:50:00,57.47,57.59,57.44,57.46,965900.0,43.0843,43.1743,43.0618,43.0768,965900.0
2014-10-23 09:30:00,58.12,58.42,58.06,58.4,498500.0,43.5716,43.7965,43.5266,43.7815,498500.0
2014-10-23 09:40:00,58.39,58.5,58.17,58.17,530800.0,43.774,43.8565,43.6091,43.6091,530800.0
2014-10-23 09:50:00,58.17,58.24,58.13,58.17,289700.0,43.6091,43.6616,43.5791,43.6091,289700.0
2014-10-23 10:00:00,58.17,58.31,58.16,58.26,452500.0,43.6091,43.714,43.6016,43.6766,452500.0
2014-10-23 10:10:00,58.25,58.34,58.23,58.26,274600.0,43.6691,43.7365,43.6541,43.6766,274600.0
2014-10-23 10:20:00,58.26,58.26,58.19,58.22,230800.0,43.6766,43.6766,43.6241,43.6466,230800.0
2014-10-23 10:30:00,58.23,58.26,58.2,58.23,197800.0,43.6541,43.6766,43.6316,43.6541,197800.0
2014-10-23 10:40:00,58.24,58.42,58.2,58.39,220000.0,43.6616,43.7965,43.6316,43.774,220000.0
2014-10-23 10:50:00,58.39,58.45,58.37,58.42,245800.0,43.774,43.819,43.759,43.7965,245800.0
2014-10-23 11:00:00,58.42,58.45,58.34,58.38,174200.0,43.7965,43.819,43.7365,43.7665,174200.0
2014-10-23 11:10:00,58.38,58.47,58.38,58.4,172300.0,43.7665,43.834,43.7665,43.7815,172300.0
2014-10-23 11:20:00,58.39,58.41,58.35,58.35,128400.0,43.774,43.789,43.744,43.744,128400.0
2014-10-23 11:30:00,58.35,58.4,58.32,58.32,159300.0,43.744,43.7815,43.7215,43.7215,159300.0
2014-10-23 11:40:00,58.32,58.36,58.26,58.33,172700.0,43.7215,43.7515,43.6766,43.729,172700.0
2014-10-23 11:50:00,58.34,58.36,58.26,58.29,111200.0,43.7365,43.7515,43.6766,43.699,111200.0
2014-10-23 12:00:00,58.29,58.38,58.28,58.36,141500.0,43.699,43.7665,43.6915,43.7515,141500.0
2014-10-23 12:10:00,58.36,58.37,58.32,58.32,136000.0,43.7515,43.759,43.7215,43.7215,136000.0
2014-10-23 12:20:00,58.32,58.37,58.29,58.37,127700.0,43.7215,43.759,43.699,43.759,127700.0
2014-10-23 12:30:00,58.36,58.36,58.26,58.26,168700.0,43.7515,43.7515,43.6766,43.6766,168700.0
2014-10-23 12:40:00,58.26,58.27,58.22,58.24,163100.0,43.6766,43.6841,43.6466,43.6616,163100.0
2014-10-23 12:50:00,58.24,58.29,58.22,58.26,107700.0,43.6616,43.699,43.6466,43.6766,107700.0
2014-10-23 13:00:00,58.27,58.4,58.25,58.4,167600.0,43.6841,43.7815,43.6691,43.7815,167600.0
2014-10-23 13:10:00,58.4,58.42,58.36,58.37,123700.0,43.7815,43.7965,43.7515,43.759,123700.0
2014-10-23 13:20:00,58.37,58.4,58.32,58.4,127000.0,43.759,43.7815,43.7215,43.7815,127000.0
2014-10-23 13:30:00,58.41,58.45,58.39,58.44,113500.0,43.789,43.819,43.774,43.8115,113500.0
2014-10-23 13:40:00,58.43,58.46,58.41,58.44,114000.0,43.804,43.8265,43.789,43.8115,114000.0
2014-10-23 13:50:00,58.44,58.45,58.38,58.39,96200.0,43.8115,43.819,43.7665,43.774,96200.0
2014-10-23 14:00:00,58.39,58.47,58.39,58.46,164000.0,43.774,43.834,43.774,43.8265,164000.0
2014-10-23 14:10:00,58.46,58.58,58.46,58.57,205000.0,43.8265,43.9165,43.8265,43.909,205000.0
2014-10-23 14:20:00,58.56,58.6,58.51,58.58,166200.0,43.9015,43.9314,43.864,43.9165,166200.0
2014-10-23 14:30:00,58.58,58.59,58.5,58.52,195100.0,43.9165,43.924,43.8565,43.8715,195100.0
2014-10-23 14:40:00,58.52,58.52,58.48,58.5,172600.0,43.8715,43.8715,43.8415,43.8565,172600.0
2014-10-23 14:50:00,58.5,58.51,58.18,58.35,447600.0,43.8565,43.864,43.6166,43.744,447600.0
2014-10-23 15:00:00,58.35,58.36,58.13,58.19,429900.0,43.744,43.7515,43.5791,43.6241,429900.0
2014-10-23 15:10:00,58.19,58.32,58.14,58.2,254400.0,43.6241,43.7215,43.5866,43.6316,254400.0
2014-10-23 15:20:00,58.19,58.24,58.09,58.13,302200.0,43.6241,43.6616,43.5491,43.5791,302200.0
2014-10-23 15:30:00,58.13,58.28,58.11,58.2,359500.0,43.5791,43.6915,43.5641,43.6316,359500.0
2014-10-23 15:40:00,58.2,58.21,58.12,58.14,413000.0,43.6316,43.6391,43.5716,43.5866,413000.0
2014-10-23 15:50:00,58.14,58.19,57.94,58.04,982800.0,43.5866,43.6241,43.4367,43.5116,982800.0
2014-10-24 09:30:00,58.0,58.53,58.0,58.49,396600.0,43.4816,43.879,43.4816,43.849,396600.0
2014-10-24 09:40:00,58.49,58.55,58.37,58.48,191500.0,43.849,43.894,43.759,43.8415,191500.0
2014-10-24 09:50:00,58.48,58.48,58.29,58.39,156100.0,43.8415,43.8415,43.699,43.774,156100.0
2014-10-24 10:00:00,58.39,58.49,58.13,58.2,359400.0,43.774,43.849,43.5791,43.6316,359400.0
2014-10-24 10:10:00,58.22,58.38,58.2,58.33,158900.0,43.6466,43.7665,43.6316,43.729,158900.0
2014-10-24 10:20:00,58.35,58.35,58.23,58.27,168100.0,43.744,43.744,43.6541,43.6841,168100.0
2014-10-24 10:30:00,58.27,58.41,58.27,58.36,109500.0,43.6841,43.789,43.6841,43.7515,109500.0
2014-10-24 10:40:00,58.37,58.45,58.36,58.44,157200.0,43.759,43.819,43.7515,43.8115,157200.0
2014-10-24 10:50:00,58.43,58.5,58.41,58.47,133800.0,43.804,43.8565,43.789,43.834,133800.0
2014-10-24 11:00:00,58.47,58.48,58.33,58.34,188800.0,43.834,43.8415,43.729,43.7365,188800.0
2014-10-24 11:10:00,58.34,58.45,58.34,58.43,168700.0,43.7365,43.819,43.7365,43.804,168700.0
2014-10-24 11:20:00,58.43,58.47,58.4,58.42,159800.0,43.804,43.834,43.7815,43.7965,159800.0
2014-10-24 11:30:00,58.42,58.52,58.41,58.48,184600.0,43.7965,43.8715,43.789,43.8415,184600.0
2014-10-24 11:40:00,58.48,58.53,58.45,58.46,224800.0,43.8415,43.879,43.819,43.8265,224800.0
2014-10-24 11:50:00,58.47,58.48,58.42,58.45,96600.0,43.834,43.8415,43.7965,43.819,96600.0
2014-10-24 12:00:00,58.45,58.47,58.41,58.43,86900.0,43.819,43.834,43.789,43.804,86900.0
2014-10-24 12:10:00,58.44,58.59,58.44,58.55,126700.0,43.8115,43.924,43.8115,43.894,126700.0
2014-10-24 12:20:00,58.55,58.56,58.48,58.51,95600.0,43.894,43.9015,43.8415,43.864,95600.0
2014-10-24 12:30:00,58.51,58.54,58.48,58.5,72000.0,43.864,43.8865,43.8415,43.8565,72000.0
2014-10-24 12:40:00,58.5,58.53,58.49,58.51,46200.0,43.8565,43.879,43.849,43.864,46200.0
2014-10-24 12:50:00,58.52,58.52,58.42,58.48,126500.0,43.8715,43.8715,43.7965,43.8415,126500.0
2014-10-24 13:00:00,58.47,58.54,58.46,58.5,170100.0,43.834,43.8865,43.8265,43.8565,170100.0
2014-10-24 13:10:00,58.49,58.52,58.37,58.38,112200.0,43.849,43.8715,43.759,43.7665,112200.0
2014-10-24 13:20:00,58.38,58.4,58.34,58.38,69400.0,43.7665,43.7815,43.7365,43.7665,69400.0
2014-10-24 13:30:00,58.38,58.44,58.35,58.43,137700.0,43.7665,43.8115,43.744,43.804,137700.0
2014-10-24 13:40:00,58.43,58.46,58.39,58.41,89400.0,43.804,43.8265,43.774,43.789,89400.0
2014-10-24 13:50:00,58.42,58.45,58.37,58.41,51500.0,43.7965,43.819,43.759,43.789,51500.0
2014-10-24 14:00:00,58.4,58.43,58.38,58.41,100200.0,43.7815,43.804,43.7665,43.789,100200.0
2014-10-24 14:10:00,58.41,58.49,58.4,58.47,126600.0,43.789,43.849,43.7815,43.834,126600.0
2014-10-24 14:20:00,58.47,58.53,58.46,58.49,111900.0,43.834,43.879,43.8265,43.849,111900.0
2014-10-24 14:30:00,58.5,58.51,58.45,58.46,149100.0,43.8565,43.864,43.819,43.8265,149100.0
2014-10-24 14:40:00,58.46,58.49,58.46,58.48,155000.0,43.8265,43.849,43.8265,43.8415,155000.0
2014-10-24 14:50:00,58.48,58.49,58.44,58.44,179000.0,43.8415,43.849,43.8115,43.8115,179000.0
2014-10-24 15:00:00,58.45,58.52,58.45,58.52,224900.0,43.819,43.8715,43.819,43.8715,224900.0
2014-10-24 15:10:00,58.52,58.56,58.48,58.54,247900.0,43.8715,43.9015,43.8415,43.8865,247900.0
2014-10-24 15:20:00,58.54,58.59,58.5,58.59,185700.0,43.8865,43.924,43.8565,43.924,185700.0
2014-10-24 15:30:00,58.58,58.63,58.58,58.62,266300.0,43.9165,43.9539,43.9165,43.9464,266300.0
2014-10-24 15:40:00,58.62,58.78,58.61,58.69,791400.0,43.9464,44.0664,43.9389,43.9989,791400.0
2014-10-24 15:50:00,58.7,58.76,58.69,58.74,1004100.0,44.0064,44.0514,43.9989,44.0364,1004100.0
2014-10-27 09:30:00,58.45,58.54,58.25,58.46,557500.0,43.819,43.8865,43.6691,43.8265,557500.0
2014-10-27 09:40:00,58.46,58.48,58.35,58.35,249800.0,43.8265,43.8415,43.744,43.744,249800.0
2014-10-27 09:50:00,58.35,58.53,58.3,58.49,312800.0,43.744,43.879,43.7065,43.849,312800.0
2014-10-27 10:00:00,58.49,58.54,58.35,58.53,228100.0,43.849,43.8865,43.744,43.879,228100.0
2014-10-27 10:10:00,58.54,58.65,58.5,58.55,310800.0,43.8865,43.9689,43.8565,43.894,310800.0
2014-10-27 10:20:00,58.55,58.57,58.43,58.47,190300.0,43.894,43.909,43.804,43.834,190300.0
2014-10-27 10:30:00,58.47,58.47,58.33,58.39,236500.0,43.834,43.834,43.729,43.774,236500.0
2014-10-27 10:40:00,58.4,58.53,58.39,58.52,352600.0,43.7815,43.879,43.774,43.8715,352600.0
2014-10-27 10:50:00,58.53,58.55,58.43,58.51,185100.0,43.879,43.894,43.804,43.864,185100.0
2014-10-27 11:00:00,58.5,58.56,58.42,58.55,117900.0,43.8565,43.9015,43.7965,43.894,117900.0
2014-10-27 11:10:00,58.56,58.66,58.54,58.55,238700.0,43.9015,43.9764,43.8865,43.894,238700.0
2014-10-27 11:20:00,58.56,58.61,58.54,58.61,149100.0,43.9015,43.9389,43.8865,43.9389,149100.0
2014-10-27 11:30:00,58.6,58.64,58.45,58.48,136500.0,43.9314,43.9614,43.819,43.8415,136500.0
2014-10-27 11:40:00,58.48,58.49,58.39,58.45,177200.0,43.8415,43.849,43.774,43.819,177200.0
2014-10-27 11:50:00,58.43,58.5,58.39,58.47,116400.0,43.804,43.8565,43.774,43.834,116400.0
2014-10-27 12:00:00,58.45,58.58,58.45,58.56,119900.0,43.819,43.9165,43.819,43.9015,119900.0
2014-10-27 12:10:00,58.57,58.61,58.5,58.53,132600.0,43.909,43.9389,43.8565,43.879,132600.0
2014-10-27 12:20:00,58.54,58.57,58.47,58.49,108300.0,43.8865,43.909,43.834,43.849,108300.0
2014-10-27 12:30:00,58.5,58.58,58.46,58.55,95200.0,43.8565,43.9165,43.8265,43.894,95200.0
2014-10-27 12:40:00,58.55,58.63,58.5,58.52,83500.0,43.894,43.9539,43.8565,43.8715,83500.0
2014-10-27 12:50:00,58.52,58.57,58.49,58.55,96000.0,43.8715,43.909,43.849,43.894,96000.0
2014-10-27 13:00:00,58.55,58.73,58.55,58.72,243900.0,43.894,44.0289,43.894,44.0214,243900.0
2014-10-27 13:10:00,58.72,58.77,58.68,58.75,164000.0,44.0214,44.0589,43.9914,44.0439,164000.0
2014-10-27 13:20:00,58.74,58.79,58.69,58.72,103500.0,44.0364,44.0739,43.9989,44.0214,103500.0
2014-10-27 13:30:00,58.73,58.78,58.7,58.76,142400.0,44.0289,44.0664,44.0064,44.0514,142400.0
2014-10-27 13:40:00,58.76,58.79,58.74,58.75,119700.0,44.0514,44.0739,44.0364,44.0439,119700.0
2014-10-27 13:50:00,58.75,58.76,58.69,58.7,152500.0,44.0439,44.0514,43.9989,44.0064,152500.0
2014-10-27 14:00:00,58.71,58.71,58.65,58.67,122000.0,44.0139,44.0139,43.9689,43.9839,122000.0
2014-10-27 14:10:00,58.67,58.75,58.66,58.73,165200.0,43.9839,44.0439,43.9764,44.0289,165200.0
2014-10-27 14:20:00,58.73,58.76,58.65,58.69,89900.0,44.0289,44.0514,43.9689,43.9989,89900.0
2014-10-27 14:30:00,58.69,58.72,58.65,58.67,177800.0,43.9989,44.0214,43.9689,43.9839,177800.0
2014-10-27 14:40:00,58.67,58.69,58.65,58.67,147000.0,43.9839,43.9989,43.9689,43.9839,147000.0
2014-10-27 14:50:00,58.68,58.72,58.58,58.62,179300.0,43.9914,44.0214,43.9165,43.9464,179300.0
2014-10-27 15:00:00,58.62,58.66,58.6,58.6,127900.0,43.9464,43.9764,43.9314,43.9314,127900.0
2014-10-27 15:10:00,58.6,58.68,58.6,58.67,155500.0,43.9314,43.9914,43.9314,43.9839,155500.0
2014-10-27 15:20:00,58.67,58.69,58.6,58.6,191000.0,43.9839,43.9989,43.9314,43.9314,191000.0
2014-10-27 15:30:00,58.61,58.67,58.59,58.62,320100.0,43.9389,43.9839,43.924,43.9464,320100.0
2014-10-27 15:40:00,58.62,58.69,58.6,58.67,418200.0,43.9464,43.9989,43.9314,43.9839,418200.0
2014-10-27 15:50:00,58.67,58.7,58.64,58.65,735300.0,43.9839,44.0064,43.9614,43.9689,735300.0
2014-10-28 09:30:00,58.87,59.08,58.81,59.0,629400.0,44.1339,44.2913,44.0889,44.2313,629400.0
2014-10-28 09:40:00,59.0,59.16,58.93,59.02,531900.0,44.2313,44.3513,44.1788,44.2463,531900.0
2014-10-28 09:50:00,59.02,59.04,58.95,59.0,288000.0,44.2463,44.2613,44.1938,44.2313,288000.0
2014-10-28 10:00:00,59.0,59.07,58.93,59.03,273800.0,44.2313,44.2838,44.1788,44.2538,273800.0
2014-10-28 10:10:00,59.03,59.11,59.0,59.01,291000.0,44.2538,44.3138,44.2313,44.2388,291000.0
2014-10-28 10:20:00,59.01,59.1,58.99,59.07,173700.0,44.2388,44.3063,44.2238,44.2838,173700.0
2014-10-28 10:30:00,59.07,59.13,59.05,59.11,143600.0,44.2838,44.3288,44.2688,44.3138,143600.0
2014-10-28 10:40:00,59.11,59.13,59.05,59.05,139300.0,44.3138,44.3288,44.2688,44.2688,139300.0
2014-10-28 10:50:00,59.05,59.14,59.05,59.13,132300.0,44.2688,44.3363,44.2688,44.3288,132300.0
2014-10-28 11:00:00,59.13,59.18,59.12,59.16,114600.0,44.3288,44.3663,44.3213,44.3513,114600.0
2014-10-28 11:10:00,59.16,59.26,59.15,59.22,211300.0,44.3513,44.4262,44.3438,44.3963,211300.0
2014-10-28 11:20:00,59.23,59.3,59.22,59.25,198100.0,44.4037,44.4562,44.3963,44.4187,198100.0
2014-10-28 11:30:00,59.27,59.28,59.2,59.23,296100.0,44.4337,44.4412,44.3813,44.4037,296100.0
2014-10-28 11:40:00,59.22,59.28,59.21,59.21,217500.0,44.3963,44.4412,44.3888,44.3888,217500.0
2014-10-28 11:50:00,59.21,59.22,59.09,59.1,310100.0,44.3888,44.3963,44.2988,44.3063,310100.0
2014-10-28 12:00:00,59.1,59.19,59.09,59.17,121400.0,44.3063,44.3738,44.2988,44.3588,121400.0
2014-10-28 12:10:00,59.17,59.21,59.13,59.13,171400.0,44.3588,44.3888,44.3288,44.3288,171400.0
2014-10-28 12:20:00,59.13,59.21,59.13,59.19,134200.0,44.3288,44.3888,44.3288,44.3738,134200.0
2014-10-28 12:30:00,59.19,59.24,59.17,59.2,235700.0,44.3738,44.4112,44.3588,44.3813,235700.0
2014-10-28 12:40:00,59.2,59.22,59.12,59.15,120200.0,44.3813,44.3963,44.3213,44.3438,120200.0
2014-10-28 12:50:00,59.14,59.19,59.12,59.17,85700.0,44.3363,44.3738,44.3213,44.3588,85700.0
2014-10-28 13:00:00,59.17,59.25,59.17,59.24,104100.0,44.3588,44.4187,44.3588,44.4112,104100.0
2014-10-28 13:10:00,59.23,59.25,59.22,59.23,67000.0,44.4037,44.4187,44.3963,44.4037,67000.0
2014-10-28 13:20:00,59.24,59.28,59.23,59.23,127600.0,44.4112,44.4412,44.4037,44.4037,127600.0
2014-10-28 13:30:00,59.25,59.29,59.21,59.27,118900.0,44.4187,44.4487,44.3888,44.4337,118900.0
2014-10-28 13:40:00,59.28,59.34,59.27,59.3,196400.0,44.4412,44.4862,44.4337,44.4562,196400.0
2014-10-28 13:50:00,59.29,59.35,59.28,59.33,170800.0,44.4487,44.4937,44.4412,44.4787,170800.0
2014-10-28 14:00:00,59.33,59.39,59.32,59.32,294200.0,44.4787,44.5237,44.4712,44.4712,294200.0
2014-10-28 14:10:00,59.33,59.36,59.32,59.34,152900.0,44.4787,44.5012,44.4712,44.4862,152900.0
2014-10-28 14:20:00,59.35,59.4,59.32,59.4,123000.0,44.4937,44.5312,44.4712,44.5312,123000.0
2014-10-28 14:30:00,59.4,59.43,59.39,59.4,211700.0,44.5312,44.5537,44.5237,44.5312,211700.0
2014-10-28 14:40:00,59.4,59.43,59.39,59.42,160600.0,44.5312,44.5537,44.5237,44.5462,160600.0
2014-10-28 14:50:00,59.42,59.48,59.41,59.47,313500.0,44.5462,44.5912,44.5387,44.5837,313500.0
2014-10-28 15:00:00,59.47,59.62,59.46,59.56,370000.0,44.5837,44.6961,44.5762,44.6511,370000.0
2014-10-28 15:10:00,59.56,59.63,59.56,59.59,210600.0,44.6511,44.7036,44.6511,44.6736,210600.0
2014-10-28 15:20:00,59.6,59.67,59.58,59.62,381200.0,44.6811,44.7336,44.6661,44.6961,381200.0
2014-10-28 15:30:00,59.62,59.69,59.62,59.66,455100.0,44.6961,44.7486,44.6961,44.7261,455100.0
2014-10-28 15:40:00,59.65,59.68,59.51,59.53,725000.0,44.7186,44.7411,44.6137,44.6287,725000.0
2014-10-28 15:50:00,59.53,59.65,59.52,59.63,1091300.0,44.6287,44.7186,44.6212,44.7036,1091300.0
2014-10-29 09:30:00,59.62,59.67,59.33,59.47,488700.0,44.6961,44.7336,44.4787,44.5837,488700.0
2014-10-29 09:40:00,59.47,59.55,59.45,59.5,232000.0,44.5837,44.6436,44.5687,44.6062,232000.0
2014-10-29 09:50:00,59.49,59.7,59.46,59.7,286900.0,44.5987,44.7561,44.5762,44.7561,286900.0
2014-10-29 10:00:00,59.7,59.78,59.65,59.69,410700.0,44.7561,44.8161,44.7186,44.7486,410700.0
2014-10-29 10:10:00,59.68,59.7,59.55,59.6,554700.0,44.7411,44.7561,44.6436,44.6811,554700.0
2014-10-29 10:20:00,59.6,59.61,59.43,59.44,363700.0,44.6811,44.6886,44.5537,44.5612,363700.0
2014-10-29 10:30:00,59.44,59.55,59.44,59.53,328000.0,44.5612,44.6436,44.5612,44.6287,328000.0
2014-10-29 10:40:00,59.53,59.55,59.4,59.4,259500.0,44.6287,44.6436,44.5312,44.5312,259500.0
2014-10-29 10:50:00,59.39,59.4,59.32,59.35,252600.0,44.5237,44.5312,44.4712,44.4937,252600.0
2014-10-29 11:00:00,59.35,59.39,59.26,59.26,241000.0,44.4937,44.5237,44.4262,44.4262,241000.0
2014-10-29 11:10:00,59.27,59.3,59.21,59.22,175800.0,44.4337,44.4562,44.3888,44.3963,175800.0
2014-10-29 11:20:00,59.23,59.29,59.22,59.28,175000.0,44.4037,44.4487,44.3963,44.4412,175000.0
2014-10-29 11:30:00,59.28,59.29,59.16,59.16,187000.0,44.4412,44.4487,44.3513,44.3513,187000.0
2014-10-29 11:40:00,59.16,59.26,59.14,59.21,238200.0,44.3513,44.4262,44.3363,44.3888,238200.0
2014-10-29 11:50:00,59.22,59.26,59.18,59.25,100500.0,44.3963,44.4262,44.3663,44.4187,100500.0
2014-10-29 12:00:00,59.26,59.26,59.11,59.16,134100.0,44.4262,44.4262,44.3138,44.3513,134100.0
2014-10-29 12:10:00,59.16,59.2,59.11,59.14,149000.0,44.3513,44.3813,44.3138,44.3363,149000.0
2014-10-29 12:20:00,59.14,59.17,59.1,59.1,91000.0,44.3363,44.3588,44.3063,44.3063,91000.0
2014-10-29 12:30:00,59.1,59.13,59.07,59.11,118500.0,44.3063,44.3288,44.2838,44.3138,118500.0
2014-10-29 12:40:00,59.12,59.14,59.02,59.03,232900.0,44.3213,44.3363,44.2463,44.2538,232900.0
2014-10-29 12:50:00,59.03,59.04,59.0,59.0,226600.0,44.2538,44.2613,44.2313,44.2313,226600.0
2014-10-29 13:00:00,59.01,59.03,58.98,58.99,146100.0,44.2388,44.2538,44.2163,44.2238,146100.0
2014-10-29 13:10:00,58.98,59.01,58.98,58.99,119900.0,44.2163,44.2388,44.2163,44.2238,119900.0
2014-10-29 13:20:00,58.99,59.13,58.99,59.13,201100.0,44.2238,44.3288,44.2238,44.3288,201100.0
2014-10-29 13:30:00,59.12,59.14,58.99,59.02,187100.0,44.3213,44.3363,44.2238,44.2463,187100.0
2014-10-29 13:40:00,59.02,59.05,58.96,59.04,280200.0,44.2463,44.2688,44.2013,44.2613,280200.0
2014-10-29 13:50:00,59.04,59.04,58.94,59.02,330300.0,44.2613,44.2613,44.1863,44.2463,330300.0
2014-10-29 14:00:00,59.01,59.04,58.76,58.91,643700.0,44.2388,44.2613,44.0514,44.1639,643700.0
2014-10-29 14:10:00,58.91,59.18,58.87,58.96,1256100.0,44.1639,44.3663,44.1339,44.2013,1256100.0
2014-10-29 14:20:00,58.97,59.31,58.96,59.23,875100.0,44.2088,44.4637,44.2013,44.4037,875100.0
2014-10-29 14:30:00,59.23,59.26,59.04,59.06,666700.0,44.4037,44.4262,44.2613,44.2763,666700.0
2014-10-29 14:40:00,59.05,59.11,58.87,58.94,345700.0,44.2688,44.3138,44.1339,44.1863,345700.0
2014-10-29 14:50:00,58.93,58.95,58.81,58.94,513000.0,44.1788,44.1938,44.0889,44.1863,513000.0
2014-10-29 15:00:00,58.94,59.02,58.8,58.81,440900.0,44.1863,44.2463,44.0814,44.0889,440900.0
2014-10-29 15:10:00,58.81,58.9,58.76,58.89,576400.0,44.0889,44.1564,44.0514,44.1489,576400.0
2014-10-29 15:20:00,58.9,59.07,58.9,59.06,436500.0,44.1564,44.2838,44.1564,44.2763,436500.0
2014-10-29 15:30:00,59.06,59.32,59.05,59.29,593200.0,44.2763,44.4712,44.2688,44.4487,593200.0
2014-10-29 15:40:00,59.29,59.37,59.26,59.31,614300.0,44.4487,44.5087,44.4262,44.4637,614300.0
2014-10-29 15:50:00,59.3,59.32,59.23,59.27,842900.0,44.4562,44.4712,44.4037,44.4337,842900.0
2014-10-30 09:30:00,58.94,59.31,58.94,59.22,873400.0,44.1863,44.4637,44.1863,44.3963,873400.0
2014-10-30 09:40:00,59.21,59.33,59.1,59.28,228800.0,44.3888,44.4787,44.3063,44.4412,228800.0
2014-10-30 09:50:00,59.28,59.42,59.08,59.08,498600.0,44.4412,44.5462,44.2913,44.2913,498600.0
2014-10-30 10:00:00,59.09,59.11,58.92,59.06,563300.0,44.2988,44.3138,44.1713,44.2763,563300.0
2014-10-30 10:10:00,59.05,59.16,59.01,59.16,302300.0,44.2688,44.3513,44.2388,44.3513,302300.0
2014-10-30 10:20:00,59.16,59.19,59.05,59.19,163700.0,44.3513,44.3738,44.2688,44.3738,163700.0
2014-10-30 10:30:00,59.19,59.24,59.15,59.17,218500.0,44.3738,44.4112,44.3438,44.3588,218500.0
2014-10-30 10:40:00,59.17,59.21,59.09,59.12,235400.0,44.3588,44.3888,44.2988,44.3213,235400.0
2014-10-30 10:50:00,59.12,59.28,59.1,59.28,434900.0,44.3213,44.4412,44.3063,44.4412,434900.0
2014-10-30 11:00:00,59.27,59.33,59.16,59.3,466100.0,44.4337,44.4787,44.3513,44.4562,466100.0
2014-10-30 11:10:00,59.31,59.35,59.21,59.23,447200.0,44.4637,44.4937,44.3888,44.4037,447200.0
2014-10-30 11:20:00,59.24,59.25,59.09,59.16,277900.0,44.4112,44.4187,44.2988,44.3513,277900.0
2014-10-30 11:30:00,59.16,59.25,59.12,59.14,177900.0,44.3513,44.4187,44.3213,44.3363,177900.0
2014-10-30 11:40:00,59.15,59.3,59.15,59.25,462200.0,44.3438,44.4562,44.3438,44.4187,462200.0
2014-10-30 11:50:00,59.25,59.31,59.21,59.28,167400.0,44.4187,44.4637,44.3888,44.4412,167400.0
2014-10-30 12:00:00,59.29,59.3,59.21,59.26,142400.0,44.4487,44.4562,44.3888,44.4262,142400.0
2014-10-30 12:10:00,59.26,59.28,59.2,59.27,177600.0,44.4262,44.4412,44.3813,44.4337,177600.0
2014-10-30 12:20:00,59.26,59.34,59.25,59.32,173100.0,44.4262,44.4862,44.4187,44.4712,173100.0
2014-10-30 12:30:00,59.32,59.41,59.31,59.4,201900.0,44.4712,44.5387,44.4637,44.5312,201900.0
2014-10-30 12:40:00,59.39,59.41,59.38,59.4,115600.0,44.5237,44.5387,44.5162,44.5312,115600.0
2014-10-30 12:50:00,59.4,59.4,59.36,59.37,149600.0,44.5312,44.5312,44.5012,44.5087,149600.0
2014-10-30 13:00:00,59.37,59.4,59.33,59.35,167700.0,44.5087,44.5312,44.4787,44.4937,167700.0
2014-10-30 13:10:00,59.35,59.59,59.34,59.51,297700.0,44.4937,44.6736,44.4862,44.6137,297700.0
2014-10-30 13:20:00,59.52,59.6,59.39,59.53,191800.0,44.6212,44.6811,44.5237,44.6287,191800.0
2014-10-30 13:30:00,59.54,59.63,59.45,59.62,252900.0,44.6362,44.7036,44.5687,44.6961,252900.0
2014-10-30 13:40:00,59.62,59.64,59.57,59.59,172600.0,44.6961,44.7111,44.6586,44.6736,172600.0
2014-10-30 13:50:00,59.6,59.68,59.6,59.61,388700.0,44.6811,44.7411,44.6811,44.6886,388700.0
2014-10-30 14:00:00,59.61,59.62,59.54,59.59,291400.0,44.6886,44.6961,44.6362,44.6736,291400.0
2014-10-30 14:10:00,59.59,59.6,59.46,59.46,360900.0,44.6736,44.6811,44.5762,44.5762,360900.0
2014-10-30 14:20:00,59.46,59.54,59.46,59.51,330600.0,44.5762,44.6362,44.5762,44.6137,330600.0
2014-10-30 14:30:00,59.51,59.52,59.47,59.5,281200.0,44.6137,44.6212,44.5837,44.6062,281200.0
2014-10-30 14:40:00,59.5,59.5,59.33,59.34,219100.0,44.6062,44.6062,44.4787,44.4862,219100.0
2014-10-30 14:50:00,59.34,59.34,59.2,59.26,278500.0,44.4862,44.4862,44.3813,44.4262,278500.0
2014-10-30 15:00:00,59.25,59.28,59.15,59.19,411500.0,44.4187,44.4412,44.3438,44.3738,411500.0
2014-10-30 15:10:00,59.2,59.3,59.16,59.23,211500.0,44.3813,44.4562,44.3513,44.4037,211500.0
2014-10-30 15:20:00,59.23,59.26,59.15,59.19,284800.0,44.4037,44.4262,44.3438,44.3738,284800.0
2014-10-30 15:30:00,59.19,59.25,59.15,59.17,309700.0,44.3738,44.4187,44.3438,44.3588,309700.0
2014-10-30 15:40:00,59.17,59.28,59.15,59.26,378800.0,44.3588,44.4412,44.3438,44.4262,378800.0
2014-10-30 15:50:00,59.26,59.39,59.25,59.38,943100.0,44.4262,44.5237,44.4187,44.5162,943100.0
2014-10-31 09:30:00,60.12,60.2,59.95,60.04,939800.0,45.071,45.1309,44.9435,45.011,939800.0
2014-10-31 09:40:00,60.03,60.04,59.87,59.92,387500.0,45.0035,45.011,44.8835,44.921,387500.0
2014-10-31 09:50:00,59.91,60.03,59.88,59.99,262900.0,44.9135,45.0035,44.891,44.9735,262900.0
2014-10-31 10:00:00,60.0,60.04,59.97,59.98,398200.0,44.981,45.011,44.9585,44.966,398200.0
2014-10-31 10:10:00,59.97,60.02,59.94,60.0,544400.0,44.9585,44.996,44.936,44.981,544400.0
2014-10-31 10:20:00,60.0,60.09,59.98,60.08,382700.0,44.981,45.0485,44.966,45.041,382700.0
2014-10-31 10:30:00,60.08,60.18,60.07,60.16,707800.0,45.041,45.1159,45.0335,45.101,707800.0
2014-10-31 10:40:00,60.16,60.19,60.08,60.17,297600.0,45.101,45.1234,45.041,45.1085,297600.0
2014-10-31 10:50:00,60.16,60.29,60.15,60.29,625900.0,45.101,45.1984,45.0935,45.1984,625900.0
2014-10-31 11:00:00,60.29,60.33,60.19,60.31,439200.0,45.1984,45.2284,45.1234,45.2134,439200.0
2014-10-31 11:10:00,60.3,60.38,60.28,60.38,500800.0,45.2059,45.2659,45.1909,45.2659,500800.0
2014-10-31 11:20:00,60.38,60.41,60.34,60.4,362600.0,45.2659,45.2884,45.2359,45.2809,362600.0
2014-10-31 11:30:00,60.4,60.44,60.39,60.42,322500.0,45.2809,45.3109,45.2734,45.2959,322500.0
2014-10-31 11:40:00,60.43,60.49,60.4,60.46,324500.0,45.3034,45.3484,45.2809,45.3259,324500.0
2014-10-31 11:50:00,60.47,60.47,60.34,60.4,225700.0,45.3334,45.3334,45.2359,45.2809,225700.0
2014-10-31 12:00:00,60.41,60.41,60.3,60.33,172100.0,45.2884,45.2884,45.2059,45.2284,172100.0
2014-10-31 12:10:00,60.34,60.37,60.29,60.3,174000.0,45.2359,45.2584,45.1984,45.2059,174000.0
2014-10-31 12:20:00,60.29,60.31,60.23,60.26,159400.0,45.1984,45.2134,45.1534,45.1759,159400.0
2014-10-31 12:30:00,60.27,60.32,60.24,60.25,188400.0,45.1834,45.2209,45.1609,45.1684,188400.0
2014-10-31 12:40:00,60.25,60.28,60.21,60.28,304500.0,45.1684,45.1909,45.1384,45.1909,304500.0
2014-10-31 12:50:00,60.28,60.36,60.27,60.33,163000.0,45.1909,45.2509,45.1834,45.2284,163000.0
2014-10-31 13:00:00,60.34,60.42,60.34,60.39,197400.0,45.2359,45.2959,45.2359,45.2734,197400.0
2014-10-31 13:10:00,60.4,60.4,60.36,60.39,150700.0,45.2809,45.2809,45.2509,45.2734,150700.0
2014-10-31 13:20:00,60.38,60.45,60.38,60.39,208000.0,45.2659,45.3184,45.2659,45.2734,208000.0
2014-10-31 13:30:00,60.4,60.41,60.36,60.38,129100.0,45.2809,45.2884,45.2509,45.2659,129100.0
2014-10-31 13:40:00,60.38,60.38,60.3,60.31,241100.0,45.2659,45.2659,45.2059,45.2134,241100.0
2014-10-31 13:50:00,60.31,60.33,60.28,60.31,135500.0,45.2134,45.2284,45.1909,45.2134,135500.0
2014-10-31 14:00:00,60.3,60.33,60.26,60.33,166200.0,45.2059,45.2284,45.1759,45.2284,166200.0
2014-10-31 14:10:00,60.33,60.36,60.31,60.34,181400.0,45.2284,45.2509,45.2134,45.2359,181400.0
2014-10-31 14:20:00,60.35,60.36,60.33,60.35,159800.0,45.2434,45.2509,45.2284,45.2434,159800.0
2014-10-31 14:30:00,60.36,60.36,60.35,60.35,104300.0,45.2509,45.2509,45.2434,45.2434,104300.0
2014-10-31 14:40:00,60.36,60.36,60.26,60.26,192800.0,45.2509,45.2509,45.1759,45.1759,192800.0
2014-10-31 14:50:00,60.27,60.36,60.26,60.35,261300.0,45.1834,45.2509,45.1759,45.2434,261300.0
2014-10-31 15:00:00,60.35,60.36,60.3,60.3,467300.0,45.2434,45.2509,45.2059,45.2059,467300.0
2014-10-31 15:10:00,60.3,60.33,60.27,60.28,732900.0,45.2059,45.2284,45.1834,45.1909,732900.0
2014-10-31 15:20:00,60.29,60.3,60.23,60.27,359300.0,45.1984,45.2059,45.1534,45.1834,359300.0
2014-10-31 15:30:00,60.27,60.39,60.27,60.38,386500.0,45.1834,45.2734,45.1834,45.2659,386500.0
2014-10-31 15:40:00,60.38,60.44,60.38,60.44,655900.0,45.2659,45.3109,45.2659,45.3109,655900.0
2014-10-31 15:50:00,60.44,60.54,60.42,60.47,1796400.0,45.3109,45.3858,45.2959,45.3334,1796400.0
2014-11-03 09:30:00,60.79,60.79,60.53,60.63,787700.0,45.5733,45.5733,45.3783,45.4533,787700.0
2014-11-03 09:40:00,60.64,60.68,60.51,60.56,343400.0,45.4608,45.4908,45.3633,45.4008,343400.0
2014-11-03 09:50:00,60.56,60.64,60.52,60.58,266900.0,45.4008,45.4608,45.3708,45.4158,266900.0
2014-11-03 10:00:00,60.59,60.74,60.5,60.51,509600.0,45.4233,45.5358,45.3558,45.3633,509600.0
2014-11-03 10:10:00,60.5,60.66,60.5,60.52,166700.0,45.3558,45.4758,45.3558,45.3708,166700.0
2014-11-03 10:20:00,60.52,60.53,60.36,60.42,361500.0,45.3708,45.3783,45.2509,45.2959,361500.0
2014-11-03 10:30:00,60.42,60.49,60.41,60.47,143700.0,45.2959,45.3484,45.2884,45.3334,143700.0
2014-11-03 10:40:00,60.46,60.53,60.46,60.48,259800.0,45.3259,45.3783,45.3259,45.3409,259800.0
2014-11-03 10:50:00,60.47,60.84,60.46,60.8,719800.0,45.3334,45.6107,45.3259,45.5808,719800.0
2014-11-03 11:00:00,60.79,60.84,60.71,60.81,278300.0,45.5733,45.6107,45.5133,45.5882,278300.0
2014-11-03 11:10:00,60.81,60.86,60.75,60.79,303700.0,45.5882,45.6257,45.5433,45.5733,303700.0
2014-11-03 11:20:00,60.78,60.81,60.73,60.75,204700.0,45.5658,45.5882,45.5283,45.5433,204700.0
2014-11-03 11:30:00,60.74,60.76,60.68,60.71,173500.0,45.5358,45.5508,45.4908,45.5133,173500.0
2014-11-03 11:40:00,60.7,60.85,60.7,60.85,151500.0,45.5058,45.6182,45.5058,45.6182,151500.0
2014-11-03 11:50:00,60.85,60.88,60.8,60.87,136500.0,45.6182,45.6407,45.5808,45.6332,136500.0
2014-11-03 12:00:00,60.86,60.96,60.83,60.93,151900.0,45.6257,45.7007,45.6032,45.6782,151900.0
2014-11-03 12:10:00,60.93,60.94,60.87,60.92,165800.0,45.6782,45.6857,45.6332,45.6707,165800.0
2014-11-03 12:20:00,60.91,60.94,60.88,60.9,129000.0,45.6632,45.6857,45.6407,45.6557,129000.0
2014-11-03 12:30:00,60.89,60.92,60.82,60.84,121500.0,45.6482,45.6707,45.5957,45.6107,121500.0
2014-11-03 12:40:00,60.84,60.9,60.82,60.89,77500.0,45.6107,45.6557,45.5957,45.6482,77500.0
2014-11-03 12:50:00,60.89,60.95,60.88,60.94,229000.0,45.6482,45.6932,45.6407,45.6857,229000.0
2014-11-03 13:00:00,60.94,60.96,60.89,60.94,106200.0,45.6857,45.7007,45.6482,45.6857,106200.0
2014-11-03 13:10:00,60.94,60.99,60.94,60.98,152800.0,45.6857,45.7232,45.6857,45.7157,152800.0
2014-11-03 13:20:00,60.98,61.15,60.98,61.1,358800.0,45.7157,45.8431,45.7157,45.8057,358800.0
2014-11-03 13:30:00,61.1,61.11,61.07,61.09,125600.0,45.8057,45.8132,45.7832,45.7982,125600.0
2014-11-03 13:40:00,61.09,61.09,61.05,61.07,75900.0,45.7982,45.7982,45.7682,45.7832,75900.0
2014-11-03 13:50:00,61.08,61.09,61.04,61.05,135600.0,45.7907,45.7982,45.7607,45.7682,135600.0
2014-11-03 14:00:00,61.04,61.05,60.99,61.01,83300.0,45.7607,45.7682,45.7232,45.7382,83300.0
2014-11-03 14:10:00,61.01,61.09,61.01,61.06,228200.0,45.7382,45.7982,45.7382,45.7757,228200.0
2014-11-03 14:20:00,61.06,61.1,61.05,61.07,244000.0,45.7757,45.8057,45.7682,45.7832,244000.0
2014-11-03 14:30:00,61.07,61.08,60.9,60.93,373500.0,45.7832,45.7907,45.6557,45.6782,373500.0
2014-11-03 14:40:00,60.93,60.96,60.85,60.89,235300.0,45.6782,45.7007,45.6182,45.6482,235300.0
2014-11-03 14:50:00,60.89,60.89,60.85,60.88,184200.0,45.6482,45.6482,45.6182,45.6407,184200.0
2014-11-03 15:00:00,60.87,60.93,60.86,60.91,283700.0,45.6332,45.6782,45.6257,45.6632,283700.0
2014-11-03 15:10:00,60.92,60.95,60.85,60.86,230200.0,45.6707,45.6932,45.6182,45.6257,230200.0
2014-11-03 15:20:00,60.86,60.87,60.72,60.75,218700.0,45.6257,45.6332,45.5208,45.5433,218700.0
2014-11-03 15:30:00,60.74,60.8,60.71,60.79,262700.0,45.5358,45.5808,45.5133,45.5733,262700.0
2014-11-03 15:40:00,60.79,60.8,60.71,60.73,506200.0,45.5733,45.5808,45.5133,45.5283,506200.0
2014-11-03 15:50:00,60.73,60.93,60.72,60.88,832300.0,45.5283,45.6782,45.5208,45.6407,832300.0
2014-11-04 09:30:00,60.24,60.37,59.97,59.97,1207400.0,45.1609,45.2584,44.9585,44.9585,1207400.0
2014-11-04 09:40:00,59.97,60.0,59.63,59.81,974400.0,44.9585,44.981,44.7036,44.8386,974400.0
2014-11-04 09:50:00,59.8,59.98,59.72,59.78,632300.0,44.8311,44.966,44.7711,44.8161,632300.0
2014-11-04 10:00:00,59.78,59.95,59.75,59.87,469300.0,44.8161,44.9435,44.7936,44.8835,469300.0
2014-11-04 10:10:00,59.87,59.96,59.79,59.89,363900.0,44.8835,44.951,44.8236,44.8985,363900.0
2014-11-04 10:20:00,59.9,59.94,59.8,59.81,415400.0,44.906,44.936,44.8311,44.8386,415400.0
2014-11-04 10:30:00,59.81,59.82,59.73,59.78,428900.0,44.8386,44.8461,44.7786,44.8161,428900.0
2014-11-04 10:40:00,59.77,59.9,59.75,59.75,284900.0,44.8086,44.906,44.7936,44.7936,284900.0
2014-11-04 10:50:00,59.75,59.77,59.58,59.62,297600.0,44.7936,44.8086,44.6661,44.6961,297600.0
2014-11-04 11:00:00,59.62,59.7,59.44,59.47,526700.0,44.6961,44.7561,44.5612,44.5837,526700.0
2014-11-04 11:10:00,59.47,59.61,59.42,59.57,443800.0,44.5837,44.6886,44.5462,44.6586,443800.0
2014-11-04 11:20:00,59.57,59.71,59.5,59.7,402500.0,44.6586,44.7636,44.6062,44.7561,402500.0
2014-11-04 11:30:00,59.7,59.71,59.57,59.59,213600.0,44.7561,44.7636,44.6586,44.6736,213600.0
2014-11-04 11:40:00,59.6,59.68,59.58,59.67,203300.0,44.6811,44.7411,44.6661,44.7336,203300.0
2014-11-04 11:50:00,59.67,59.71,59.64,59.69,159200.0,44.7336,44.7636,44.7111,44.7486,159200.0
2014-11-04 12:00:00,59.69,59.84,59.69,59.82,195300.0,44.7486,44.8611,44.7486,44.8461,195300.0
2014-11-04 12:10:00,59.82,59.84,59.79,59.81,199400.0,44.8461,44.8611,44.8236,44.8386,199400.0
2014-11-04 12:20:00,59.8,59.87,59.8,59.84,121200.0,44.8311,44.8835,44.8311,44.8611,121200.0
2014-11-04 12:30:00,59.85,59.9,59.83,59.89,111400.0,44.8686,44.906,44.8536,44.8985,111400.0
2014-11-04 12:40:00,59.9,60.07,59.89,60.04,287800.0,44.906,45.0335,44.8985,45.011,287800.0
2014-11-04 12:50:00,60.04,60.1,59.96,59.96,181600.0,45.011,45.056,44.951,44.951,181600.0
2014-11-04 13:00:00,59.97,60.0,59.92,59.93,134100.0,44.9585,44.981,44.921,44.9285,134100.0
2014-11-04 13:10:00,59.94,59.97,59.84,59.84,301400.0,44.936,44.9585,44.8611,44.8611,301400.0
2014-11-04 13:20:00,59.84,59.88,59.78,59.85,109800.0,44.8611,44.891,44.8161,44.8686,109800.0
2014-11-04 13:30:00,59.85,59.85,59.75,59.76,96300.0,44.8686,44.8686,44.7936,44.8011,96300.0
2014-11-04 13:40:00,59.75,59.83,59.73,59.82,128100.0,44.7936,44.8536,44.7786,44.8461,128100.0
2014-11-04 13:50:00,59.82,60.03,59.82,60.02,296300.0,44.8461,45.0035,44.8461,44.996,296300.0
2014-11-04 14:00:00,60.03,60.1,60.02,60.07,234800.0,45.0035,45.056,44.996,45.0335,234800.0
2014-11-04 14:10:00,60.07,60.14,60.06,60.1,302900.0,45.0335,45.086,45.026,45.056,302900.0
2014-11-04 14:20:00,60.1,60.14,60.01,60.01,224900.0,45.056,45.086,44.9885,44.9885,224900.0
2014-11-04 14:30:00,60.02,60.05,59.96,60.0,144800.0,44.996,45.0185,44.951,44.981,144800.0
2014-11-04 14:40:00,60.0,60.01,59.91,59.95,113800.0,44.981,44.9885,44.9135,44.9435,113800.0
2014-11-04 14:50:00,59.94,60.08,59.93,60.07,142200.0,44.936,45.041,44.9285,45.0335,142200.0
2014-11-04 15:00:00,60.06,60.08,60.01,60.08,164900.0,45.026,45.041,44.9885,45.041,164900.0
2014-11-04 15:10:00,60.07,60.08,60.0,60.04,177600.0,45.0335,45.041,44.981,45.011,177600.0
2014-11-04 15:20:00,60.05,60.11,59.97,60.02,195000.0,45.0185,45.0635,44.9585,44.996,195000.0
2014-11-04 15:30:00,60.02,60.11,60.02,60.07,277400.0,44.996,45.0635,44.996,45.0335,277400.0
2014-11-04 15:40:00,60.08,60.16,60.05,60.16,504600.0,45.041,45.101,45.0185,45.101,504600.0
2014-11-04 15:50:00,60.16,60.29,60.15,60.22,1437600.0,45.101,45.1984,45.0935,45.1459,1437600.0
2014-11-05 09:30:00,60.8,60.99,60.62,60.68,705300.0,45.5808,45.7232,45.4458,45.4908,705300.0
2014-11-05 09:40:00,60.67,60.67,60.43,60.52,439500.0,45.4833,45.4833,45.3034,45.3708,439500.0
2014-11-05 09:50:00,60.52,60.63,60.46,60.61,351500.0,45.3708,45.4533,45.3259,45.4383,351500.0
2014-11-05 10:00:00,60.61,60.74,60.47,60.73,298800.0,45.4383,45.5358,45.3334,45.5283,298800.0
2014-11-05 10:10:00,60.73,60.75,60.53,60.62,333400.0,45.5283,45.5433,45.3783,45.4458,333400.0
2014-11-05 10:20:00,60.61,60.65,60.44,60.48,216100.0,45.4383,45.4683,45.3109,45.3409,216100.0
2014-11-05 10:30:00,60.49,60.54,60.39,60.54,226900.0,45.3484,45.3858,45.2734,45.3858,226900.0
2014-11-05 10:40:00,60.54,60.61,60.44,60.48,361500.0,45.3858,45.4383,45.3109,45.3409,361500.0
2014-11-05 10:50:00,60.48,60.68,60.48,60.67,233400.0,45.3409,45.4908,45.3409,45.4833,233400.0
2014-11-05 11:00:00,60.67,60.77,60.65,60.71,235100.0,45.4833,45.5583,45.4683,45.5133,235100.0
2014-11-05 11:10:00,60.71,60.73,60.69,60.7,100800.0,45.5133,45.5283,45.4983,45.5058,100800.0
2014-11-05 11:20:00,60.7,60.74,60.68,60.71,220100.0,45.5058,45.5358,45.4908,45.5133,220100.0
2014-11-05 11:30:00,60.71,60.74,60.66,60.69,219600.0,45.5133,45.5358,45.4758,45.4983,219600.0
2014-11-05 11:40:00,60.69,60.75,60.68,60.7,156600.0,45.4983,45.5433,45.4908,45.5058,156600.0
2014-11-05 11:50:00,60.7,60.73,60.62,60.71,269800.0,45.5058,45.5283,45.4458,45.5133,269800.0
2014-11-05 12:00:00,60.71,60.81,60.7,60.78,323000.0,45.5133,45.5882,45.5058,45.5658,323000.0
2014-11-05 12:10:00,60.77,60.83,60.77,60.81,122600.0,45.5583,45.6032,45.5583,45.5882,122600.0
2014-11-05 12:20:00,60.8,60.81,60.76,60.77,124800.0,45.5808,45.5882,45.5508,45.5583,124800.0
2014-11-05 12:30:00,60.78,60.83,60.76,60.82,109300.0,45.5658,45.6032,45.5508,45.5957,109300.0
2014-11-05 12:40:00,60.82,60.86,60.77,60.8,136000.0,45.5957,45.6257,45.5583,45.5808,136000.0
2014-11-05 12:50:00,60.79,60.82,60.78,60.82,70000.0,45.5733,45.5957,45.5658,45.5957,70000.0
2014-11-05 13:00:00,60.82,60.83,60.78,60.83,184700.0,45.5957,45.6032,45.5658,45.6032,184700.0
2014-11-05 13:10:00,60.83,60.88,60.81,60.87,218300.0,45.6032,45.6407,45.5882,45.6332,218300.0
2014-11-05 13:20:00,60.87,60.88,60.82,60.88,215500.0,45.6332,45.6407,45.5957,45.6407,215500.0
2014-11-05 13:30:00,60.88,60.94,60.83,60.84,459200.0,45.6407,45.6857,45.6032,45.6107,459200.0
2014-11-05 13:40:00,60.84,60.85,60.71,60.79,196800.0,45.6107,45.6182,45.5133,45.5733,196800.0
2014-11-05 13:50:00,60.78,60.8,60.76,60.78,110300.0,45.5658,45.5808,45.5508,45.5658,110300.0
2014-11-05 14:00:00,60.78,60.84,60.75,60.77,294100.0,45.5658,45.6107,45.5433,45.5583,294100.0
2014-11-05 14:10:00,60.77,60.93,60.77,60.92,183900.0,45.5583,45.6782,45.5583,45.6707,183900.0
2014-11-05 14:20:00,60.93,60.95,60.88,60.92,147600.0,45.6782,45.6932,45.6407,45.6707,147600.0
2014-11-05 14:30:00,60.93,61.0,60.92,60.99,270700.0,45.6782,45.7307,45.6707,45.7232,270700.0
2014-11-05 14:40:00,60.99,61.0,60.97,60.99,285200.0,45.7232,45.7307,45.7082,45.7232,285200.0
2014-11-05 14:50:00,60.99,61.01,60.95,61.0,351200.0,45.7232,45.7382,45.6932,45.7307,351200.0
2014-11-05 15:00:00,61.0,61.05,60.99,61.05,263700.0,45.7307,45.7682,45.7232,45.7682,263700.0
2014-11-05 15:10:00,61.05,61.11,61.04,61.11,343100.0,45.7682,45.8132,45.7607,45.8132,343100.0
2014-11-05 15:20:00,61.11,61.22,61.04,61.2,455700.0,45.8132,45.8956,45.7607,45.8806,455700.0
2014-11-05 15:30:00,61.21,61.23,61.16,61.19,472600.0,45.8881,45.9031,45.8506,45.8731,472600.0
2014-11-05 15:40:00,61.19,61.2,61.09,61.12,870300.0,45.8731,45.8806,45.7982,45.8207,870300.0
2014-11-05 15:50:00,61.13,61.15,61.1,61.13,1218000.0,45.8281,45.8431,45.8057,45.8281,1218000.0
2014-11-06 09:30:00,61.08,61.31,61.05,61.13,440300.0,45.7907,45.9631,45.7682,45.8281,440300.0
2014-11-06 09:40:00,61.13,61.3,61.12,61.22,356900.0,45.8281,45.9556,45.8207,45.8956,356900.0
2014-11-06 09:50:00,61.22,61.24,60.97,61.0,393200.0,45.8956,45.9106,45.7082,45.7307,393200.0
2014-11-06 10:00:00,61.01,61.02,60.84,60.88,312900.0,45.7382,45.7457,45.6107,45.6407,312900.0
2014-11-06 10:10:00,60.88,60.9,60.7,60.76,604600.0,45.6407,45.6557,45.5058,45.5508,604600.0
2014-11-06 10:20:00,60.75,60.77,60.63,60.77,411900.0,45.5433,45.5583,45.4533,45.5583,411900.0
2014-11-06 10:30:00,60.77,60.78,60.67,60.77,238200.0,45.5583,45.5658,45.4833,45.5583,238200.0
2014-11-06 10:40:00,60.78,60.96,60.77,60.88,226200.0,45.5658,45.7007,45.5583,45.6407,226200.0
2014-11-06 10:50:00,60.89,61.0,60.85,60.97,198200.0,45.6482,45.7307,45.6182,45.7082,198200.0
2014-11-06 11:00:00,60.98,60.98,60.88,60.9,368400.0,45.7157,45.7157,45.6407,45.6557,368400.0
2014-11-06 11:10:00,60.9,61.05,60.89,61.03,272300.0,45.6557,45.7682,45.6482,45.7532,272300.0
2014-11-06 11:20:00,61.03,61.09,61.01,61.03,128500.0,45.7532,45.7982,45.7382,45.7532,128500.0
2014-11-06 11:30:00,61.04,61.06,60.97,61.0,115700.0,45.7607,45.7757,45.7082,45.7307,115700.0
2014-11-06 11:40:00,61.0,61.11,61.0,61.04,113800.0,45.7307,45.8132,45.7307,45.7607,113800.0
2014-11-06 11:50:00,61.05,61.06,60.97,61.02,112200.0,45.7682,45.7757,45.7082,45.7457,112200.0
2014-11-06 12:00:00,61.02,61.03,60.92,60.95,136100.0,45.7457,45.7532,45.6707,45.6932,136100.0
2014-11-06 12:10:00,60.96,61.14,60.95,61.14,132400.0,45.7007,45.8356,45.6932,45.8356,132400.0
2014-11-06 12:20:00,61.14,61.17,61.11,61.14,114300.0,45.8356,45.8581,45.8132,45.8356,114300.0
2014-11-06 12:30:00,61.14,61.14,61.08,61.09,83200.0,45.8356,45.8356,45.7907,45.7982,83200.0
2014-11-06 12:40:00,61.09,61.15,61.06,61.12,76200.0,45.7982,45.8431,45.7757,45.8207,76200.0
2014-11-06 12:50:00,61.12,61.14,61.1,61.12,90900.0,45.8207,45.8356,45.8057,45.8207,90900.0
2014-11-06 13:00:00,61.13,61.15,61.11,61.13,65000.0,45.8281,45.8431,45.8132,45.8281,65000.0
2014-11-06 13:10:00,61.13,61.16,61.1,61.12,74000.0,45.8281,45.8506,45.8057,45.8207,74000.0
2014-11-06 13:20:00,61.11,61.2,61.1,61.2,91400.0,45.8132,45.8806,45.8057,45.8806,91400.0
2014-11-06 13:30:00,61.2,61.23,61.17,61.21,107200.0,45.8806,45.9031,45.8581,45.8881,107200.0
2014-11-06 13:40:00,61.21,61.23,61.14,61.14,135800.0,45.8881,45.9031,45.8356,45.8356,135800.0
2014-11-06 13:50:00,61.13,61.2,61.12,61.17,128200.0,45.8281,45.8806,45.8207,45.8581,128200.0
2014-11-06 14:00:00,61.17,61.17,61.1,61.11,123000.0,45.8581,45.8581,45.8057,45.8132,123000.0
2014-11-06 14:10:00,61.12,61.16,61.1,61.15,98500.0,45.8207,45.8506,45.8057,45.8431,98500.0
2014-11-06 14:20:00,61.14,61.19,61.12,61.16,211500.0,45.8356,45.8731,45.8207,45.8506,211500.0
2014-11-06 14:30:00,61.16,61.18,61.08,61.14,125700.0,45.8506,45.8656,45.7907,45.8356,125700.0
2014-11-06 14:40:00,61.13,61.16,61.11,61.14,111200.0,45.8281,45.8506,45.8132,45.8356,111200.0
2014-11-06 14:50:00,61.14,61.18,61.14,61.17,131700.0,45.8356,45.8656,45.8356,45.8581,131700.0
2014-11-06 15:00:00,61.16,61.17,61.09,61.14,150000.0,45.8506,45.8581,45.7982,45.8356,150000.0
2014-11-06 15:10:00,61.14,61.17,61.12,61.17,134600.0,45.8356,45.8581,45.8207,45.8581,134600.0
2014-11-06 15:20:00,61.17,61.2,61.16,61.2,141700.0,45.8581,45.8806,45.8506,45.8806,141700.0
2014-11-06 15:30:00,61.2,61.24,61.19,61.19,229900.0,45.8806,45.9106,45.8731,45.8731,229900.0
2014-11-06 15:40:00,61.19,61.28,61.19,61.28,310700.0,45.8731,45.9406,45.8731,45.9406,310700.0
2014-11-06 15:50:00,61.28,61.28,61.19,61.23,662300.0,45.9406,45.9406,45.8731,45.9031,662300.0
2014-11-07 09:30:00,61.07,61.14,60.86,61.06,467100.0,45.7832,45.8356,45.6257,45.7757,467100.0
2014-11-07 09:40:00,61.05,61.22,60.99,61.22,458800.0,45.7682,45.8956,45.7232,45.8956,458800.0
2014-11-07 09:50:00,61.22,61.26,61.1,61.22,244700.0,45.8956,45.9256,45.8057,45.8956,244700.0
2014-11-07 10:00:00,61.22,61.35,61.19,61.33,239600.0,45.8956,45.9931,45.8731,45.9781,239600.0
2014-11-07 10:10:00,61.33,61.4,61.27,61.37,283200.0,45.9781,46.0306,45.9331,46.0081,283200.0
2014-11-07 10:20:00,61.38,61.38,61.27,61.35,369500.0,46.0156,46.0156,45.9331,45.9931,369500.0
2014-11-07 10:30:00,61.35,61.36,61.15,61.32,328900.0,45.9931,46.0006,45.8431,45.9706,328900.0
2014-11-07 10:40:00,61.32,61.37,61.26,61.33,294900.0,45.9706,46.0081,45.9256,45.9781,294900.0
2014-11-07 10:50:00,61.33,61.4,61.29,61.36,292800.0,45.9781,46.0306,45.9481,46.0006,292800.0
2014-11-07 11:00:00,61.36,61.43,61.31,61.31,246300.0,46.0006,46.0531,45.9631,45.9631,246300.0
2014-11-07 11:10:00,61.32,61.42,61.32,61.42,313700.0,45.9706,46.0456,45.9706,46.0456,313700.0
2014-11-07 11:20:00,61.42,61.5,61.38,61.49,348800.0,46.0456,46.1055,46.0156,46.098,348800.0
2014-11-07 11:30:00,61.49,61.55,61.48,61.49,296000.0,46.098,46.143,46.0905,46.098,296000.0
2014-11-07 11:40:00,61.5,61.51,61.42,61.42,203000.0,46.1055,46.113,46.0456,46.0456,203000.0
2014-11-07 11:50:00,61.43,61.43,61.3,61.3,230600.0,46.0531,46.0531,45.9556,45.9556,230600.0
2014-11-07 12:00:00,61.31,61.32,61.22,61.25,286600.0,45.9631,45.9706,45.8956,45.9181,286600.0
2014-11-07 12:10:00,61.25,61.35,61.25,61.35,142000.0,45.9181,45.9931,45.9181,45.9931,142000.0
2014-11-07 12:20:00,61.35,61.41,61.32,61.34,148100.0,45.9931,46.0381,45.9706,45.9856,148100.0
2014-11-07 12:30:00,61.34,61.38,61.3,61.35,353100.0,45.9856,46.0156,45.9556,45.9931,353100.0
2014-11-07 12:40:00,61.35,61.38,61.34,61.37,150200.0,45.9931,46.0156,45.9856,46.0081,150200.0
2014-11-07 12:50:00,61.37,61.38,61.35,61.38,189500.0,46.0081,46.0156,45.9931,46.0156,189500.0
2014-11-07 13:00:00,61.37,61.43,61.35,61.38,192500.0,46.0081,46.0531,45.9931,46.0156,192500.0
2014-11-07 13:10:00,61.37,61.38,61.34,61.34,107400.0,46.0081,46.0156,45.9856,45.9856,107400.0
2014-11-07 13:20:00,61.34,61.35,61.31,61.35,208000.0,45.9856,45.9931,45.9631,45.9931,208000.0
2014-11-07 13:30:00,61.34,61.44,61.34,61.43,140900.0,45.9856,46.0605,45.9856,46.0531,140900.0
2014-11-07 13:40:00,61.43,61.45,61.43,61.44,94200.0,46.0531,46.068,46.0531,46.0605,94200.0
2014-11-07 13:50:00,61.45,61.45,61.39,61.39,229400.0,46.068,46.068,46.0231,46.0231,229400.0
2014-11-07 14:00:00,61.39,61.4,61.35,61.37,138500.0,46.0231,46.0306,45.9931,46.0081,138500.0
2014-11-07 14:10:00,61.37,61.42,61.37,61.38,99300.0,46.0081,46.0456,46.0081,46.0156,99300.0
2014-11-07 14:20:00,61.38,61.39,61.29,61.3,260700.0,46.0156,46.0231,45.9481,45.9556,260700.0
2014-11-07 14:30:00,61.3,61.33,61.26,61.31,150400.0,45.9556,45.9781,45.9256,45.9631,150400.0
2014-11-07 14:40:00,61.32,61.33,61.32,61.32,135300.0,45.9706,45.9781,45.9706,45.9706,135300.0
2014-11-07 14:50:00,61.32,61.33,61.28,61.29,184200.0,45.9706,45.9781,45.9406,45.9481,184200.0
2014-11-07 15:00:00,61.29,61.4,61.29,61.35,234800.0,45.9481,46.0306,45.9481,45.9931,234800.0
2014-11-07 15:10:00,61.35,61.37,61.28,61.31,201100.0,45.9931,46.0081,45.9406,45.9631,201100.0
2014-11-07 15:20:00,61.31,61.34,61.26,61.26,174600.0,45.9631,45.9856,45.9256,45.9256,174600.0
2014-11-07 15:30:00,61.26,61.3,61.24,61.26,205300.0,45.9256,45.9556,45.9106,45.9256,205300.0
2014-11-07 15:40:00,61.26,61.37,61.26,61.34,488900.0,45.9256,46.0081,45.9256,45.9856,488900.0
2014-11-07 15:50:00,61.35,61.46,61.29,61.45,823900.0,45.9931,46.0755,45.9481,46.068,823900.0
2014-11-10 09:30:00,61.25,61.65,61.2,61.62,491600.0,45.9181,46.218,45.8806,46.1955,491600.0
2014-11-10 09:40:00,61.62,61.84,61.62,61.81,422900.0,46.1955,46.3604,46.1955,46.3379,422900.0
2014-11-10 09:50:00,61.8,61.92,61.73,61.81,415800.0,46.3304,46.4204,46.278,46.3379,415800.0
2014-11-10 10:00:00,61.8,61.84,61.71,61.78,241100.0,46.3304,46.3604,46.263,46.3154,241100.0
2014-11-10 10:10:00,61.78,61.82,61.74,61.76,196000.0,46.3154,46.3454,46.2855,46.3004,196000.0
2014-11-10 10:20:00,61.76,61.77,61.59,61.63,306400.0,46.3004,46.3079,46.173,46.203,306400.0
2014-11-10 10:30:00,61.62,61.67,61.6,61.63,266400.0,46.1955,46.233,46.1805,46.203,266400.0
2014-11-10 10:40:00,61.63,61.81,61.6,61.79,630600.0,46.203,46.3379,46.1805,46.3229,630600.0
2014-11-10 10:50:00,61.8,61.82,61.74,61.75,138900.0,46.3304,46.3454,46.2855,46.293,138900.0
2014-11-10 11:00:00,61.75,61.87,61.74,61.85,299600.0,46.293,46.3829,46.2855,46.3679,299600.0
2014-11-10 11:10:00,61.84,61.92,61.81,61.85,230700.0,46.3604,46.4204,46.3379,46.3679,230700.0
2014-11-10 11:20:00,61.86,61.86,61.79,61.84,153000.0,46.3754,46.3754,46.3229,46.3604,153000.0
2014-11-10 11:30:00,61.84,61.86,61.79,61.83,198200.0,46.3604,46.3754,46.3229,46.3529,198200.0
2014-11-10 11:40:00,61.83,61.86,61.78,61.8,161800.0,46.3529,46.3754,46.3154,46.3304,161800.0
2014-11-10 11:50:00,61.8,61.82,61.77,61.78,73700.0,46.3304,46.3454,46.3079,46.3154,73700.0
2014-11-10 12:00:00,61.78,61.81,61.77,61.78,76600.0,46.3154,46.3379,46.3079,46.3154,76600.0
2014-11-10 12:10:00,61.78,61.79,61.72,61.73,75400.0,46.3154,46.3229,46.2705,46.278,75400.0
2014-11-10 12:20:00,61.73,61.75,61.71,61.72,77000.0,46.278,46.293,46.263,46.2705,77000.0
2014-11-10 12:30:00,61.72,61.73,61.69,61.71,111100.0,46.2705,46.278,46.248,46.263,111100.0
2014-11-10 12:40:00,61.71,61.74,61.69,61.7,69500.0,46.263,46.2855,46.248,46.2555,69500.0
2014-11-10 12:50:00,61.7,61.76,61.7,61.76,59300.0,46.2555,46.3004,46.2555,46.3004,59300.0
2014-11-10 13:00:00,61.76,61.76,61.71,61.75,80500.0,46.3004,46.3004,46.263,46.293,80500.0
2014-11-10 13:10:00,61.76,61.8,61.75,61.77,99800.0,46.3004,46.3304,46.293,46.3079,99800.0
2014-11-10 13:20:00,61.78,61.8,61.77,61.78,53600.0,46.3154,46.3304,46.3079,46.3154,53600.0
2014-11-10 13:30:00,61.79,61.8,61.73,61.77,172000.0,46.3229,46.3304,46.278,46.3079,172000.0
2014-11-10 13:40:00,61.77,61.77,61.71,61.72,108100.0,46.3079,46.3079,46.263,46.2705,108100.0
2014-11-10 13:50:00,61.72,61.72,61.63,61.64,210700.0,46.2705,46.2705,46.203,46.2105,210700.0
2014-11-10 14:00:00,61.64,61.65,61.6,61.64,148400.0,46.2105,46.218,46.1805,46.2105,148400.0
2014-11-10 14:10:00,61.64,61.65,61.55,61.57,147400.0,46.2105,46.218,46.143,46.158,147400.0
2014-11-10 14:20:00,61.57,61.69,61.56,61.69,226400.0,46.158,46.248,46.1505,46.248,226400.0
2014-11-10 14:30:00,61.68,61.72,61.66,61.71,144100.0,46.2405,46.2705,46.2255,46.263,144100.0
2014-11-10 14:40:00,61.72,61.73,61.68,61.69,82500.0,46.2705,46.278,46.2405,46.248,82500.0
2014-11-10 14:50:00,61.69,61.74,61.69,61.73,188100.0,46.248,46.2855,46.248,46.278,188100.0
2014-11-10 15:00:00,61.73,61.8,61.72,61.79,327400.0,46.278,46.3304,46.2705,46.3229,327400.0
2014-11-10 15:10:00,61.8,61.86,61.79,61.85,304600.0,46.3304,46.3754,46.3229,46.3679,304600.0
2014-11-10 15:20:00,61.85,61.86,61.82,61.85,141200.0,46.3679,46.3754,46.3454,46.3679,141200.0
2014-11-10 15:30:00,61.85,61.85,61.8,61.82,285900.0,46.3679,46.3679,46.3304,46.3454,285900.0
2014-11-10 15:40:00,61.83,61.87,61.79,61.85,490700.0,46.3529,46.3829,46.3229,46.3679,490700.0
2014-11-10 15:50:00,61.85,61.93,61.83,61.93,852600.0,46.3679,46.4279,46.3529,46.4279,852600.0
2014-11-11 09:30:00,61.71,61.87,61.55,61.7,646400.0,46.263,46.3829,46.143,46.2555,646400.0
2014-11-11 09:40:00,61.69,61.78,61.65,61.7,242600.0,46.248,46.3154,46.218,46.2555,242600.0
2014-11-11 09:50:00,61.71,61.78,61.67,61.74,329400.0,46.263,46.3154,46.233,46.2855,329400.0
2014-11-11 10:00:00,61.74,61.88,61.74,61.85,250900.0,46.2855,46.3904,46.2855,46.3679,250900.0
2014-11-11 10:10:00,61.85,61.88,61.79,61.82,425000.0,46.3679,46.3904,46.3229,46.3454,425000.0
2014-11-11 10:20:00,61.82,61.89,61.82,61.87,209800.0,46.3454,46.3979,46.3454,46.3829,209800.0
2014-11-11 10:30:00,61.87,61.88,61.83,61.84,233100.0,46.3829,46.3904,46.3529,46.3604,233100.0
2014-11-11 10:40:00,61.84,61.88,61.84,61.85,122200.0,46.3604,46.3904,46.3604,46.3679,122200.0
2014-11-11 10:50:00,61.85,61.88,61.83,61.88,296900.0,46.3679,46.3904,46.3529,46.3904,296900.0
2014-11-11 11:00:00,61.88,61.88,61.77,61.79,520600.0,46.3904,46.3904,46.3079,46.3229,520600.0
2014-11-11 11:10:00,61.79,61.81,61.76,61.77,340000.0,46.3229,46.3379,46.3004,46.3079,340000.0
2014-11-11 11:20:00,61.76,61.79,61.73,61.75,201900.0,46.3004,46.3229,46.278,46.293,201900.0
2014-11-11 11:30:00,61.75,61.77,61.7,61.72,257800.0,46.293,46.3079,46.2555,46.2705,257800.0
2014-11-11 11:40:00,61.71,61.76,61.7,61.73,283800.0,46.263,46.3004,46.2555,46.278,283800.0
2014-11-11 11:50:00,61.74,61.76,61.73,61.73,82100.0,46.2855,46.3004,46.278,46.278,82100.0
2014-11-11 12:00:00,61.73,61.74,61.68,61.68,301600.0,46.278,46.2855,46.2405,46.2405,301600.0
2014-11-11 12:10:00,61.68,61.7,61.66,61.69,190200.0,46.2405,46.2555,46.2255,46.248,190200.0
2014-11-11 12:20:00,61.68,61.69,61.64,61.67,213900.0,46.2405,46.248,46.2105,46.233,213900.0
2014-11-11 12:30:00,61.68,61.76,61.67,61.75,129300.0,46.2405,46.3004,46.233,46.293,129300.0
2014-11-11 12:40:00,61.74,61.77,61.72,61.74,245600.0,46.2855,46.3079,46.2705,46.2855,245600.0
2014-11-11 12:50:00,61.74,61.75,61.73,61.74,89500.0,46.2855,46.293,46.278,46.2855,89500.0
2014-11-11 13:00:00,61.74,61.77,61.72,61.75,141600.0,46.2855,46.3079,46.2705,46.293,141600.0
2014-11-11 13:10:00,61.75,61.76,61.68,61.68,250500.0,46.293,46.3004,46.2405,46.2405,250500.0
2014-11-11 13:20:00,61.69,61.71,61.64,61.67,183100.0,46.248,46.263,46.2105,46.233,183100.0
2014-11-11 13:30:00,61.67,61.68,61.64,61.64,113700.0,46.233,46.2405,46.2105,46.2105,113700.0
2014-11-11 13:40:00,61.64,61.65,61.54,61.56,171500.0,46.2105,46.218,46.1355,46.1505,171500.0
2014-11-11 13:50:00,61.55,61.57,61.52,61.54,133500.0,46.143,46.158,46.1205,46.1355,133500.0
2014-11-11 14:00:00,61.54,61.55,61.46,61.46,185300.0,46.1355,46.143,46.0755,46.0755,185300.0
2014-11-11 14:10:00,61.46,61.53,61.45,61.51,138600.0,46.0755,46.128,46.068,46.113,138600.0
2014-11-11 14:20:00,61.51,61.54,61.49,61.51,230800.0,46.113,46.1355,46.098,46.113,230800.0
2014-11-11 14:30:00,61.52,61.52,61.41,61.41,178700.0,46.1205,46.1205,46.0381,46.0381,178700.0
2014-11-11 14:40:00,61.42,61.42,61.39,61.4,216900.0,46.0456,46.0456,46.0231,46.0306,216900.0
2014-11-11 14:50:00,61.4,61.41,61.36,61.39,170300.0,46.0306,46.0381,46.0006,46.0231,170300.0
2014-11-11 15:00:00,61.38,61.41,61.34,61.38,386600.0,46.0156,46.0381,45.9856,46.0156,386600.0
2014-11-11 15:10:00,61.39,61.41,61.36,61.39,230200.0,46.0231,46.0381,46.0006,46.0231,230200.0
2014-11-11 15:20:00,61.38,61.39,61.33,61.33,288900.0,46.0156,46.0231,45.9781,45.9781,288900.0
2014-11-11 15:30:00,61.34,61.35,61.29,61.35,286000.0,45.9856,45.9931,45.9481,45.9931,286000.0
2014-11-11 15:40:00,61.34,61.38,61.33,61.34,643600.0,45.9856,46.0156,45.9781,45.9856,643600.0
2014-11-11 15:50:00,61.35,61.37,61.32,61.36,954500.0,45.9931,46.0081,45.9706,46.0006,954500.0
2014-11-12 09:30:00,60.42,60.77,60.37,60.68,1153200.0,45.2959,45.5583,45.2584,45.4908,1153200.0
2014-11-12 09:40:00,60.68,60.84,60.68,60.79,490000.0,45.4908,45.6107,45.4908,45.5733,490000.0
2014-11-12 09:50:00,60.79,60.84,60.75,60.78,372000.0,45.5733,45.6107,45.5433,45.5658,372000.0
2014-11-12 10:00:00,60.78,60.82,60.75,60.79,386400.0,45.5658,45.5957,45.5433,45.5733,386400.0
2014-11-12 10:10:00,60.79,60.83,60.79,60.8,288500.0,45.5733,45.6032,45.5733,45.5808,288500.0
2014-11-12 10:20:00,60.81,60.81,60.72,60.74,416700.0,45.5882,45.5882,45.5208,45.5358,416700.0
2014-11-12 10:30:00,60.75,60.75,60.6,60.6,229200.0,45.5433,45.5433,45.4308,45.4308,229200.0
2014-11-12 10:40:00,60.6,60.61,60.46,60.55,496900.0,45.4308,45.4383,45.3259,45.3933,496900.0
2014-11-12 10:50:00,60.54,60.55,60.49,60.5,335800.0,45.3858,45.3933,45.3484,45.3558,335800.0
2014-11-12 11:00:00,60.5,60.5,60.3,60.34,396100.0,45.3558,45.3558,45.2059,45.2359,396100.0
2014-11-12 11:10:00,60.35,60.35,60.23,60.3,320400.0,45.2434,45.2434,45.1534,45.2059,320400.0
2014-11-12 11:20:00,60.3,60.49,60.3,60.4,320800.0,45.2059,45.3484,45.2059,45.2809,320800.0
2014-11-12 11:30:00,60.39,60.48,60.38,60.47,244200.0,45.2734,45.3409,45.2659,45.3334,244200.0
2014-11-12 11:40:00,60.47,60.5,60.39,60.39,358600.0,45.3334,45.3558,45.2734,45.2734,358600.0
2014-11-12 11:50:00,60.4,60.51,60.38,60.51,337200.0,45.2809,45.3633,45.2659,45.3633,337200.0
2014-11-12 12:00:00,60.51,60.51,60.43,60.48,210100.0,45.3633,45.3633,45.3034,45.3409,210100.0
2014-11-12 12:10:00,60.48,60.51,60.44,60.5,163800.0,45.3409,45.3633,45.3109,45.3558,163800.0
2014-11-12 12:20:00,60.5,60.56,60.48,60.51,150700.0,45.3558,45.4008,45.3409,45.3633,150700.0
2014-11-12 12:30:00,60.51,60.51,60.44,60.46,223300.0,45.3633,45.3633,45.3109,45.3259,223300.0
2014-11-12 12:40:00,60.46,60.49,60.44,60.47,220400.0,45.3259,45.3484,45.3109,45.3334,220400.0
2014-11-12 12:50:00,60.47,60.48,60.46,60.46,120100.0,45.3334,45.3409,45.3259,45.3259,120100.0
2014-11-12 13:00:00,60.46,60.47,60.43,60.44,217800.0,45.3259,45.3334,45.3034,45.3109,217800.0
2014-11-12 13:10:00,60.43,60.46,60.43,60.44,208800.0,45.3034,45.3259,45.3034,45.3109,208800.0
2014-11-12 13:20:00,60.45,60.46,60.44,60.46,141100.0,45.3184,45.3259,45.3109,45.3259,141100.0
2014-11-12 13:30:00,60.46,60.47,60.39,60.42,243200.0,45.3259,45.3334,45.2734,45.2959,243200.0
2014-11-12 13:40:00,60.42,60.46,60.42,60.43,179100.0,45.2959,45.3259,45.2959,45.3034,179100.0
2014-11-12 13:50:00,60.43,60.44,60.4,60.42,152600.0,45.3034,45.3109,45.2809,45.2959,152600.0
2014-11-12 14:00:00,60.42,60.45,60.42,60.45,204300.0,45.2959,45.3184,45.2959,45.3184,204300.0
2014-11-12 14:10:00,60.45,60.45,60.41,60.44,220300.0,45.3184,45.3184,45.2884,45.3109,220300.0
2014-11-12 14:20:00,60.43,60.45,60.41,60.43,317800.0,45.3034,45.3184,45.2884,45.3034,317800.0
2014-11-12 14:30:00,60.44,60.44,60.35,60.35,375600.0,45.3109,45.3109,45.2434,45.2434,375600.0
2014-11-12 14:40:00,60.35,60.38,60.3,60.36,290300.0,45.2434,45.2659,45.2059,45.2509,290300.0
2014-11-12 14:50:00,60.36,60.36,60.3,60.33,207500.0,45.2509,45.2509,45.2059,45.2284,207500.0
2014-11-12 15:00:00,60.32,60.37,60.27,60.36,279500.0,45.2209,45.2584,45.1834,45.2509,279500.0
2014-11-12 15:10:00,60.36,60.37,60.35,60.37,251500.0,45.2509,45.2584,45.2434,45.2584,251500.0
2014-11-12 15:20:00,60.37,60.4,60.34,60.4,441400.0,45.2584,45.2809,45.2359,45.2809,441400.0
2014-11-12 15:30:00,60.4,60.42,60.38,60.4,520400.0,45.2809,45.2959,45.2659,45.2809,520400.0
2014-11-12 15:40:00,60.4,60.48,60.39,60.47,753200.0,45.2809,45.3409,45.2734,45.3334,753200.0
2014-11-12 15:50:00,60.47,60.65,60.41,60.55,1475600.0,45.3334,45.4683,45.2884,45.3933,1475600.0
2014-11-13 09:30:00,60.5,60.55,60.32,60.37,610600.0,45.3558,45.3933,45.2209,45.2584,610600.0
2014-11-13 09:40:00,60.37,60.42,60.29,60.34,500200.0,45.2584,45.2959,45.1984,45.2359,500200.0
2014-11-13 09:50:00,60.35,60.41,60.23,60.27,507700.0,45.2434,45.2884,45.1534,45.1834,507700.0
2014-11-13 10:00:00,60.26,60.37,60.26,60.3,291400.0,45.1759,45.2584,45.1759,45.2059,291400.0
2014-11-13 10:10:00,60.3,60.38,60.27,60.31,212900.0,45.2059,45.2659,45.1834,45.2134,212900.0
2014-11-13 10:20:00,60.32,60.58,60.29,60.53,365800.0,45.2209,45.4158,45.1984,45.3783,365800.0
2014-11-13 10:30:00,60.53,60.55,60.45,60.53,238500.0,45.3783,45.3933,45.3184,45.3783,238500.0
2014-11-13 10:40:00,60.53,60.59,60.49,60.58,184400.0,45.3783,45.4233,45.3484,45.4158,184400.0
2014-11-13 10:50:00,60.58,60.63,60.56,60.56,152300.0,45.4158,45.4533,45.4008,45.4008,152300.0
2014-11-13 11:00:00,60.56,60.57,60.45,60.45,148400.0,45.4008,45.4083,45.3184,45.3184,148400.0
2014-11-13 11:10:00,60.45,60.49,60.36,60.44,232100.0,45.3184,45.3484,45.2509,45.3109,232100.0
2014-11-13 11:20:00,60.44,60.47,60.38,60.47,148000.0,45.3109,45.3334,45.2659,45.3334,148000.0
2014-11-13 11:30:00,60.46,60.48,60.38,60.4,260400.0,45.3259,45.3409,45.2659,45.2809,260400.0
2014-11-13 11:40:00,60.4,60.43,60.37,60.37,409600.0,45.2809,45.3034,45.2584,45.2584,409600.0
2014-11-13 11:50:00,60.37,60.39,60.32,60.32,247700.0,45.2584,45.2734,45.2209,45.2209,247700.0
2014-11-13 12:00:00,60.32,60.34,60.25,60.32,264300.0,45.2209,45.2359,45.1684,45.2209,264300.0
2014-11-13 12:10:00,60.32,60.35,60.3,60.33,169300.0,45.2209,45.2434,45.2059,45.2284,169300.0
2014-11-13 12:20:00,60.33,60.34,60.28,60.32,109500.0,45.2284,45.2359,45.1909,45.2209,109500.0
2014-11-13 12:30:00,60.33,60.41,60.32,60.37,141300.0,45.2284,45.2884,45.2209,45.2584,141300.0
2014-11-13 12:40:00,60.37,60.38,60.29,60.29,134900.0,45.2584,45.2659,45.1984,45.1984,134900.0
2014-11-13 12:50:00,60.29,60.3,60.24,60.24,119800.0,45.1984,45.2059,45.1609,45.1609,119800.0
2014-11-13 13:00:00,60.24,60.26,60.14,60.19,198700.0,45.1609,45.1759,45.086,45.1234,198700.0
2014-11-13 13:10:00,60.19,60.23,60.17,60.19,138400.0,45.1234,45.1534,45.1085,45.1234,138400.0
2014-11-13 13:20:00,60.19,60.2,60.12,60.12,215900.0,45.1234,45.1309,45.071,45.071,215900.0
2014-11-13 13:30:00,60.12,60.12,59.99,60.07,287700.0,45.071,45.071,44.9735,45.0335,287700.0
2014-11-13 13:40:00,60.06,60.11,60.05,60.1,119600.0,45.026,45.0635,45.0185,45.056,119600.0
2014-11-13 13:50:00,60.09,60.14,60.06,60.1,123400.0,45.0485,45.086,45.026,45.056,123400.0
2014-11-13 14:00:00,60.1,60.14,60.08,60.14,108500.0,45.056,45.086,45.041,45.086,108500.0
2014-11-13 14:10:00,60.13,60.14,60.05,60.09,142900.0,45.0785,45.086,45.0185,45.0485,142900.0
2014-11-13 14:20:00,60.09,60.13,60.05,60.09,168700.0,45.0485,45.0785,45.0185,45.0485,168700.0
2014-11-13 14:30:00,60.1,60.16,60.07,60.16,187400.0,45.056,45.101,45.0335,45.101,187400.0
2014-11-13 14:40:00,60.16,60.28,60.13,60.26,140000.0,45.101,45.1909,45.0785,45.1759,140000.0
2014-11-13 14:50:00,60.26,60.27,60.19,60.2,145400.0,45.1759,45.1834,45.1234,45.1309,145400.0
2014-11-13 15:00:00,60.19,60.23,60.17,60.22,485500.0,45.1234,45.1534,45.1085,45.1459,485500.0
2014-11-13 15:10:00,60.22,60.23,60.16,60.18,244000.0,45.1459,45.1534,45.101,45.1159,244000.0
2014-11-13 15:20:00,60.19,60.28,60.17,60.17,215900.0,45.1234,45.1909,45.1085,45.1085,215900.0
2014-11-13 15:30:00,60.17,60.26,60.15,60.21,571800.0,45.1085,45.1759,45.0935,45.1384,571800.0
2014-11-13 15:40:00,60.22,60.31,60.2,60.3,702200.0,45.1459,45.2134,45.1309,45.2059,702200.0
2014-11-13 15:50:00,60.31,60.33,60.21,60.22,893700.0,45.2134,45.2284,45.1384,45.1459,893700.0
2014-11-14 09:30:00,60.32,60.36,60.18,60.26,401700.0,45.2209,45.2509,45.1159,45.1759,401700.0
2014-11-14 09:40:00,60.25,60.28,60.22,60.25,251600.0,45.1684,45.1909,45.1459,45.1684,251600.0
2014-11-14 09:50:00,60.24,60.43,60.22,60.39,160200.0,45.1609,45.3034,45.1459,45.2734,160200.0
2014-11-14 10:00:00,60.38,60.54,60.38,60.53,169200.0,45.2659,45.3858,45.2659,45.3783,169200.0
2014-11-14 10:10:00,60.54,60.59,60.53,60.57,143000.0,45.3858,45.4233,45.3783,45.4083,143000.0
2014-11-14 10:20:00,60.58,60.59,60.49,60.56,233000.0,45.4158,45.4233,45.3484,45.4008,233000.0
2014-11-14 10:30:00,60.56,60.56,60.44,60.5,144000.0,45.4008,45.4008,45.3109,45.3558,144000.0
2014-11-14 10:40:00,60.5,60.59,60.48,60.55,130100.0,45.3558,45.4233,45.3409,45.3933,130100.0
2014-11-14 10:50:00,60.55,60.62,60.54,60.55,128600.0,45.3933,45.4458,45.3858,45.3933,128600.0
2014-11-14 11:00:00,60.55,60.58,60.5,60.53,88700.0,45.3933,45.4158,45.3558,45.3783,88700.0
2014-11-14 11:10:00,60.52,60.53,60.47,60.52,100000.0,45.3708,45.3783,45.3334,45.3708,100000.0
2014-11-14 11:20:00,60.52,60.56,60.5,60.51,66600.0,45.3708,45.4008,45.3558,45.3633,66600.0
2014-11-14 11:30:00,60.51,60.52,60.46,60.46,71500.0,45.3633,45.3708,45.3259,45.3259,71500.0
2014-11-14 11:40:00,60.47,60.47,60.37,60.4,122600.0,45.3334,45.3334,45.2584,45.2809,122600.0
2014-11-14 11:50:00,60.4,60.43,60.38,60.42,104700.0,45.2809,45.3034,45.2659,45.2959,104700.0
2014-11-14 12:00:00,60.42,60.47,60.4,60.44,56100.0,45.2959,45.3334,45.2809,45.3109,56100.0
2014-11-14 12:10:00,60.43,60.46,60.39,60.42,63900.0,45.3034,45.3259,45.2734,45.2959,63900.0
2014-11-14 12:20:00,60.42,60.49,60.41,60.46,66600.0,45.2959,45.3484,45.2884,45.3259,66600.0
2014-11-14 12:30:00,60.47,60.47,60.44,60.44,58100.0,45.3334,45.3334,45.3109,45.3109,58100.0
2014-11-14 12:40:00,60.43,60.48,60.42,60.48,37500.0,45.3034,45.3409,45.2959,45.3409,37500.0
2014-11-14 12:50:00,60.48,60.49,60.44,60.44,75100.0,45.3409,45.3484,45.3109,45.3109,75100.0
2014-11-14 13:00:00,60.43,60.45,60.4,60.41,48100.0,45.3034,45.3184,45.2809,45.2884,48100.0
2014-11-14 13:10:00,60.41,60.42,60.38,60.39,80600.0,45.2884,45.2959,45.2659,45.2734,80600.0
2014-11-14 13:20:00,60.38,60.39,60.34,60.35,105500.0,45.2659,45.2734,45.2359,45.2434,105500.0
2014-11-14 13:30:00,60.35,60.37,60.31,60.33,94300.0,45.2434,45.2584,45.2134,45.2284,94300.0
2014-11-14 13:40:00,60.34,60.39,60.32,60.39,84200.0,45.2359,45.2734,45.2209,45.2734,84200.0
2014-11-14 13:50:00,60.39,60.4,60.32,60.33,86600.0,45.2734,45.2809,45.2209,45.2284,86600.0
2014-11-14 14:00:00,60.33,60.33,60.25,60.31,124500.0,45.2284,45.2284,45.1684,45.2134,124500.0
2014-11-14 14:10:00,60.31,60.35,60.31,60.33,77000.0,45.2134,45.2434,45.2134,45.2284,77000.0
2014-11-14 14:20:00,60.33,60.34,60.29,60.33,130200.0,45.2284,45.2359,45.1984,45.2284,130200.0
2014-11-14 14:30:00,60.33,60.36,60.3,60.31,92800.0,45.2284,45.2509,45.2059,45.2134,92800.0
2014-11-14 14:40:00,60.3,60.32,60.25,60.26,143100.0,45.2059,45.2209,45.1684,45.1759,143100.0
2014-11-14 14:50:00,60.26,60.3,60.25,60.3,78400.0,45.1759,45.2059,45.1684,45.2059,78400.0
2014-11-14 15:00:00,60.3,60.31,60.25,60.28,144400.0,45.2059,45.2134,45.1684,45.1909,144400.0
2014-11-14 15:10:00,60.28,60.3,60.26,60.29,141900.0,45.1909,45.2059,45.1759,45.1984,141900.0
2014-11-14 15:20:00,60.3,60.32,60.28,60.31,100300.0,45.2059,45.2209,45.1909,45.2134,100300.0
2014-11-14 15:30:00,60.31,60.37,60.31,60.36,263400.0,45.2134,45.2584,45.2134,45.2509,263400.0
2014-11-14 15:40:00,60.36,60.36,60.3,60.3,211000.0,45.2509,45.2509,45.2059,45.2059,211000.0
2014-11-14 15:50:00,60.3,60.31,60.25,60.29,673900.0,45.2059,45.2134,45.1684,45.1984,673900.0
2014-11-17 09:30:00,60.0,60.11,59.96,60.0,392500.0,44.981,45.0635,44.951,44.981,392500.0
2014-11-17 09:40:00,60.0,60.05,59.97,60.0,247700.0,44.981,45.0185,44.9585,44.981,247700.0
2014-11-17 09:50:00,59.99,60.0,59.89,59.9,463500.0,44.9735,44.981,44.8985,44.906,463500.0
2014-11-17 10:00:00,59.9,60.06,59.9,60.04,266400.0,44.906,45.026,44.906,45.011,266400.0
2014-11-17 10:10:00,60.04,60.2,60.0,60.19,252400.0,45.011,45.1309,44.981,45.1234,252400.0
2014-11-17 10:20:00,60.19,60.34,60.14,60.28,241600.0,45.1234,45.2359,45.086,45.1909,241600.0
2014-11-17 10:30:00,60.29,60.34,60.22,60.29,178700.0,45.1984,45.2359,45.1459,45.1984,178700.0
2014-11-17 10:40:00,60.29,60.34,60.27,60.32,124000.0,45.1984,45.2359,45.1834,45.2209,124000.0
2014-11-17 10:50:00,60.32,60.45,60.28,60.45,348300.0,45.2209,45.3184,45.1909,45.3184,348300.0
2014-11-17 11:00:00,60.44,60.48,60.33,60.34,198800.0,45.3109,45.3409,45.2284,45.2359,198800.0
2014-11-17 11:10:00,60.34,60.35,60.26,60.3,170800.0,45.2359,45.2434,45.1759,45.2059,170800.0
2014-11-17 11:20:00,60.3,60.3,60.22,60.23,87400.0,45.2059,45.2059,45.1459,45.1534,87400.0
2014-11-17 11:30:00,60.22,60.24,60.13,60.22,151400.0,45.1459,45.1609,45.0785,45.1459,151400.0
2014-11-17 11:40:00,60.22,60.25,60.17,60.19,100100.0,45.1459,45.1684,45.1085,45.1234,100100.0
2014-11-17 11:50:00,60.19,60.22,60.14,60.2,67000.0,45.1234,45.1459,45.086,45.1309,67000.0
2014-11-17 12:00:00,60.19,60.22,60.13,60.14,62100.0,45.1234,45.1459,45.0785,45.086,62100.0
2014-11-17 12:10:00,60.14,60.23,60.14,60.21,59400.0,45.086,45.1534,45.086,45.1384,59400.0
2014-11-17 12:20:00,60.21,60.26,60.19,60.23,82400.0,45.1384,45.1759,45.1234,45.1534,82400.0
2014-11-17 12:30:00,60.22,60.24,60.2,60.24,72300.0,45.1459,45.1609,45.1309,45.1609,72300.0
2014-11-17 12:40:00,60.24,60.36,60.23,60.34,117000.0,45.1609,45.2509,45.1534,45.2359,117000.0
2014-11-17 12:50:00,60.34,60.37,60.32,60.34,70800.0,45.2359,45.2584,45.2209,45.2359,70800.0
2014-11-17 13:00:00,60.34,60.39,60.34,60.38,62000.0,45.2359,45.2734,45.2359,45.2659,62000.0
2014-11-17 13:10:00,60.38,60.46,60.36,60.45,58000.0,45.2659,45.3259,45.2509,45.3184,58000.0
2014-11-17 13:20:00,60.45,60.48,60.41,60.46,62700.0,45.3184,45.3409,45.2884,45.3259,62700.0
2014-11-17 13:30:00,60.46,60.47,60.41,60.42,64300.0,45.3259,45.3334,45.2884,45.2959,64300.0
2014-11-17 13:40:00,60.42,60.46,60.4,60.4,69200.0,45.2959,45.3259,45.2809,45.2809,69200.0
2014-11-17 13:50:00,60.41,60.53,60.39,60.52,96000.0,45.2884,45.3783,45.2734,45.3708,96000.0
2014-11-17 14:00:00,60.53,60.53,60.44,60.45,81400.0,45.3783,45.3783,45.3109,45.3184,81400.0
2014-11-17 14:10:00,60.45,60.49,60.45,60.49,45800.0,45.3184,45.3484,45.3184,45.3484,45800.0
2014-11-17 14:20:00,60.48,60.49,60.4,60.41,98700.0,45.3409,45.3484,45.2809,45.2884,98700.0
2014-11-17 14:30:00,60.4,60.42,60.38,60.4,167200.0,45.2809,45.2959,45.2659,45.2809,167200.0
2014-11-17 14:40:00,60.4,60.41,60.37,60.38,129900.0,45.2809,45.2884,45.2584,45.2659,129900.0
2014-11-17 14:50:00,60.38,60.41,60.34,60.35,110300.0,45.2659,45.2884,45.2359,45.2434,110300.0
2014-11-17 15:00:00,60.35,60.36,60.3,60.36,186400.0,45.2434,45.2509,45.2059,45.2509,186400.0
2014-11-17 15:10:00,60.35,60.36,60.27,60.32,133900.0,45.2434,45.2509,45.1834,45.2209,133900.0
2014-11-17 15:20:00,60.31,60.36,60.31,60.34,83900.0,45.2134,45.2509,45.2134,45.2359,83900.0
2014-11-17 15:30:00,60.34,60.37,60.3,60.32,202500.0,45.2359,45.2584,45.2059,45.2209,202500.0
2014-11-17 15:40:00,60.33,60.36,60.32,60.34,221800.0,45.2284,45.2509,45.2209,45.2359,221800.0
2014-11-17 15:50:00,60.34,60.37,60.3,60.36,575100.0,45.2359,45.2584,45.2059,45.2509,575100.0
2014-11-18 09:30:00,60.35,60.43,60.2,60.28,655500.0,45.2434,45.3034,45.1309,45.1909,655500.0
2014-11-18 09:40:00,60.28,60.37,60.28,60.36,240500.0,45.1909,45.2584,45.1909,45.2509,240500.0
2014-11-18 09:50:00,60.35,60.46,60.32,60.45,212700.0,45.2434,45.3259,45.2209,45.3184,212700.0
2014-11-18 10:00:00,60.44,60.55,60.44,60.55,313000.0,45.3109,45.3933,45.3109,45.3933,313000.0
2014-11-18 10:10:00,60.54,60.64,60.54,60.59,217300.0,45.3858,45.4608,45.3858,45.4233,217300.0
2014-11-18 10:20:00,60.59,60.67,60.59,60.62,181300.0,45.4233,45.4833,45.4233,45.4458,181300.0
2014-11-18 10:30:00,60.62,60.74,60.62,60.74,190500.0,45.4458,45.5358,45.4458,45.5358,190500.0
2014-11-18 10:40:00,60.74,60.74,60.62,60.67,236500.0,45.5358,45.5358,45.4458,45.4833,236500.0
2014-11-18 10:50:00,60.66,60.73,60.65,60.7,606400.0,45.4758,45.5283,45.4683,45.5058,606400.0
2014-11-18 11:00:00,60.69,60.73,60.65,60.73,228000.0,45.4983,45.5283,45.4683,45.5283,228000.0
2014-11-18 11:10:00,60.73,60.73,60.69,60.7,113300.0,45.5283,45.5283,45.4983,45.5058,113300.0
2014-11-18 11:20:00,60.71,60.73,60.68,60.69,126400.0,45.5133,45.5283,45.4908,45.4983,126400.0
2014-11-18 11:30:00,60.69,60.73,60.67,60.72,140400.0,45.4983,45.5283,45.4833,45.5208,140400.0
2014-11-18 11:40:00,60.72,60.75,60.72,60.73,64400.0,45.5208,45.5433,45.5208,45.5283,64400.0
2014-11-18 11:50:00,60.73,60.75,60.72,60.75,94500.0,45.5283,45.5433,45.5208,45.5433,94500.0
2014-11-18 12:00:00,60.75,60.75,60.68,60.68,81000.0,45.5433,45.5433,45.4908,45.4908,81000.0
2014-11-18 12:10:00,60.68,60.72,60.66,60.72,93600.0,45.4908,45.5208,45.4758,45.5208,93600.0
2014-11-18 12:20:00,60.71,60.74,60.69,60.7,67700.0,45.5133,45.5358,45.4983,45.5058,67700.0
2014-11-18 12:30:00,60.7,60.74,60.69,60.7,47800.0,45.5058,45.5358,45.4983,45.5058,47800.0
2014-11-18 12:40:00,60.69,60.75,60.69,60.75,69100.0,45.4983,45.5433,45.4983,45.5433,69100.0
2014-11-18 12:50:00,60.75,60.76,60.72,60.75,72900.0,45.5433,45.5508,45.5208,45.5433,72900.0
2014-11-18 13:00:00,60.74,60.77,60.74,60.77,40700.0,45.5358,45.5583,45.5358,45.5583,40700.0
2014-11-18 13:10:00,60.77,60.78,60.72,60.73,81700.0,45.5583,45.5658,45.5208,45.5283,81700.0
2014-11-18 13:20:00,60.72,60.75,60.7,60.74,91800.0,45.5208,45.5433,45.5058,45.5358,91800.0
2014-11-18 13:30:00,60.73,60.74,60.65,60.66,76000.0,45.5283,45.5358,45.4683,45.4758,76000.0
2014-11-18 13:40:00,60.66,60.69,60.64,60.67,76500.0,45.4758,45.4983,45.4608,45.4833,76500.0
2014-11-18 13:50:00,60.67,60.71,60.64,60.7,80300.0,45.4833,45.5133,45.4608,45.5058,80300.0
2014-11-18 14:00:00,60.7,60.79,60.69,60.77,104900.0,45.5058,45.5733,45.4983,45.5583,104900.0
2014-11-18 14:10:00,60.77,60.82,60.75,60.77,90600.0,45.5583,45.5957,45.5433,45.5583,90600.0
2014-11-18 14:20:00,60.76,60.78,60.72,60.73,83400.0,45.5508,45.5658,45.5208,45.5283,83400.0
2014-11-18 14:30:00,60.73,60.76,60.73,60.74,79500.0,45.5283,45.5508,45.5283,45.5358,79500.0
2014-11-18 14:40:00,60.74,60.75,60.71,60.71,102500.0,45.5358,45.5433,45.5133,45.5133,102500.0
2014-11-18 14:50:00,60.71,60.72,60.64,60.64,142500.0,45.5133,45.5208,45.4608,45.4608,142500.0
2014-11-18 15:00:00,60.65,60.76,60.63,60.74,220900.0,45.4683,45.5508,45.4533,45.5358,220900.0
2014-11-18 15:10:00,60.75,60.8,60.72,60.76,226500.0,45.5433,45.5808,45.5208,45.5508,226500.0
2014-11-18 15:20:00,60.76,60.77,60.72,60.73,126000.0,45.5508,45.5583,45.5208,45.5283,126000.0
2014-11-18 15:30:00,60.73,60.73,60.64,60.64,200800.0,45.5283,45.5283,45.4608,45.4608,200800.0
2014-11-18 15:40:00,60.64,60.67,60.59,60.6,373800.0,45.4608,45.4833,45.4233,45.4308,373800.0
2014-11-18 15:50:00,60.6,60.6,60.51,60.54,920900.0,45.4308,45.4308,45.3633,45.3858,920900.0
2014-11-19 09:30:00,60.45,60.49,60.22,60.35,511200.0,45.3184,45.3484,45.1459,45.2434,511200.0
2014-11-19 09:40:00,60.38,60.39,60.31,60.31,263400.0,45.2659,45.2734,45.2134,45.2134,263400.0
2014-11-19 09:50:00,60.31,60.33,60.21,60.3,315600.0,45.2134,45.2284,45.1384,45.2059,315600.0
2014-11-19 10:00:00,60.3,60.31,60.23,60.24,261300.0,45.2059,45.2134,45.1534,45.1609,261300.0
2014-11-19 10:10:00,60.23,60.24,60.18,60.19,256600.0,45.1534,45.1609,45.1159,45.1234,256600.0
2014-11-19 10:20:00,60.2,60.25,60.18,60.19,192500.0,45.1309,45.1684,45.1159,45.1234,192500.0
2014-11-19 10:30:00,60.2,60.24,60.15,60.16,177400.0,45.1309,45.1609,45.0935,45.101,177400.0
2014-11-19 10:40:00,60.16,60.23,60.15,60.2,230700.0,45.101,45.1534,45.0935,45.1309,230700.0
2014-11-19 10:50:00,60.21,60.28,60.2,60.27,170300.0,45.1384,45.1909,45.1309,45.1834,170300.0
2014-11-19 11:00:00,60.27,60.42,60.24,60.39,266600.0,45.1834,45.2959,45.1609,45.2734,266600.0
2014-11-19 11:10:00,60.4,60.53,60.36,60.46,352600.0,45.2809,45.3783,45.2509,45.3259,352600.0
2014-11-19 11:20:00,60.47,60.51,60.45,60.51,162500.0,45.3334,45.3633,45.3184,45.3633,162500.0
2014-11-19 11:30:00,60.51,60.57,60.48,60.5,388500.0,45.3633,45.4083,45.3409,45.3558,388500.0
2014-11-19 11:40:00,60.5,60.55,60.49,60.51,112300.0,45.3558,45.3933,45.3484,45.3633,112300.0
2014-11-19 11:50:00,60.51,60.53,60.5,60.53,142500.0,45.3633,45.3783,45.3558,45.3783,142500.0
2014-11-19 12:00:00,60.53,60.53,60.48,60.49,79000.0,45.3783,45.3783,45.3409,45.3484,79000.0
2014-11-19 12:10:00,60.49,60.51,60.47,60.51,83100.0,45.3484,45.3633,45.3334,45.3633,83100.0
2014-11-19 12:20:00,60.5,60.55,60.5,60.5,87300.0,45.3558,45.3933,45.3558,45.3558,87300.0
2014-11-19 12:30:00,60.51,60.53,60.47,60.47,71900.0,45.3633,45.3783,45.3334,45.3334,71900.0
2014-11-19 12:40:00,60.47,60.49,60.47,60.47,35700.0,45.3334,45.3484,45.3334,45.3334,35700.0
2014-11-19 12:50:00,60.47,60.53,60.45,60.52,74000.0,45.3334,45.3783,45.3184,45.3708,74000.0
2014-11-19 13:00:00,60.53,60.53,60.48,60.48,64400.0,45.3783,45.3783,45.3409,45.3409,64400.0
2014-11-19 13:10:00,60.48,60.5,60.45,60.5,132300.0,45.3409,45.3558,45.3184,45.3558,132300.0
2014-11-19 13:20:00,60.5,60.57,60.49,60.52,82400.0,45.3558,45.4083,45.3484,45.3708,82400.0
2014-11-19 13:30:00,60.53,60.55,60.51,60.51,69700.0,45.3783,45.3933,45.3633,45.3633,69700.0
2014-11-19 13:40:00,60.51,60.57,60.5,60.55,119600.0,45.3633,45.4083,45.3558,45.3933,119600.0
2014-11-19 13:50:00,60.54,60.62,60.53,60.54,95400.0,45.3858,45.4458,45.3783,45.3858,95400.0
2014-11-19 14:00:00,60.54,60.79,60.52,60.69,379100.0,45.3858,45.5733,45.3708,45.4983,379100.0
2014-11-19 14:10:00,60.69,60.75,60.65,60.69,111200.0,45.4983,45.5433,45.4683,45.4983,111200.0
2014-11-19 14:20:00,60.7,60.7,60.55,60.59,185400.0,45.5058,45.5058,45.3933,45.4233,185400.0
2014-11-19 14:30:00,60.6,60.64,60.53,60.61,154600.0,45.4308,45.4608,45.3783,45.4383,154600.0
2014-11-19 14:40:00,60.61,60.61,60.49,60.54,144700.0,45.4383,45.4383,45.3484,45.3858,144700.0
2014-11-19 14:50:00,60.54,60.66,60.53,60.62,112500.0,45.3858,45.4758,45.3783,45.4458,112500.0
2014-11-19 15:00:00,60.64,60.64,60.55,60.55,146700.0,45.4608,45.4608,45.3933,45.3933,146700.0
2014-11-19 15:10:00,60.56,60.65,60.55,60.64,297500.0,45.4008,45.4683,45.3933,45.4608,297500.0
2014-11-19 15:20:00,60.64,60.69,60.61,60.64,233200.0,45.4608,45.4983,45.4383,45.4608,233200.0
2014-11-19 15:30:00,60.65,60.69,60.62,60.64,199900.0,45.4683,45.4983,45.4458,45.4608,199900.0
2014-11-19 15:40:00,60.64,60.67,60.59,60.62,345200.0,45.4608,45.4833,45.4233,45.4458,345200.0
2014-11-19 15:50:00,60.63,60.7,60.57,60.61,575600.0,45.4533,45.5058,45.4083,45.4383,575600.0
2014-11-20 09:30:00,60.2,60.25,59.98,60.03,583400.0,45.1309,45.1684,44.966,45.0035,583400.0
2014-11-20 09:40:00,60.03,60.11,59.93,59.98,405100.0,45.0035,45.0635,44.9285,44.966,405100.0
2014-11-20 09:50:00,59.97,60.15,59.94,60.01,512800.0,44.9585,45.0935,44.936,44.9885,512800.0
2014-11-20 10:00:00,60.01,60.16,60.0,60.05,449600.0,44.9885,45.101,44.981,45.0185,449600.0
2014-11-20 10:10:00,60.05,60.06,59.97,59.99,349900.0,45.0185,45.026,44.9585,44.9735,349900.0
2014-11-20 10:20:00,60.0,60.15,59.99,60.09,216100.0,44.981,45.0935,44.9735,45.0485,216100.0
2014-11-20 10:30:00,60.09,60.13,60.05,60.1,277200.0,45.0485,45.0785,45.0185,45.056,277200.0
2014-11-20 10:40:00,60.1,60.16,60.09,60.15,258100.0,45.056,45.101,45.0485,45.0935,258100.0
2014-11-20 10:50:00,60.14,60.16,60.11,60.12,132100.0,45.086,45.101,45.0635,45.071,132100.0
2014-11-20 11:00:00,60.11,60.14,60.1,60.11,112700.0,45.0635,45.086,45.056,45.0635,112700.0
2014-11-20 11:10:00,60.11,60.17,60.09,60.1,175700.0,45.0635,45.1085,45.0485,45.056,175700.0
2014-11-20 11:20:00,60.09,60.11,60.09,60.1,220000.0,45.0485,45.0635,45.0485,45.056,220000.0
2014-11-20 11:30:00,60.1,60.13,60.09,60.1,145800.0,45.056,45.0785,45.0485,45.056,145800.0
2014-11-20 11:40:00,60.1,60.11,60.07,60.11,83700.0,45.056,45.0635,45.0335,45.0635,83700.0
2014-11-20 11:50:00,60.1,60.12,60.07,60.09,70300.0,45.056,45.071,45.0335,45.0485,70300.0
2014-11-20 12:00:00,60.08,60.08,59.97,59.99,201200.0,45.041,45.041,44.9585,44.9735,201200.0
2014-11-20 12:10:00,59.99,60.0,59.96,59.99,338400.0,44.9735,44.981,44.951,44.9735,338400.0
2014-11-20 12:20:00,59.98,59.99,59.94,59.94,103100.0,44.966,44.9735,44.936,44.936,103100.0
2014-11-20 12:30:00,59.95,59.97,59.94,59.97,267600.0,44.9435,44.9585,44.936,44.9585,267600.0
2014-11-20 12:40:00,59.96,59.97,59.86,59.87,222300.0,44.951,44.9585,44.876,44.8835,222300.0
2014-11-20 12:50:00,59.87,59.87,59.75,59.77,352300.0,44.8835,44.8835,44.7936,44.8086,352300.0
2014-11-20 13:00:00,59.77,59.89,59.76,59.87,225800.0,44.8086,44.8985,44.8011,44.8835,225800.0
2014-11-20 13:10:00,59.87,59.92,59.86,59.92,315400.0,44.8835,44.921,44.876,44.921,315400.0
2014-11-20 13:20:00,59.92,59.97,59.9,59.96,141000.0,44.921,44.9585,44.906,44.951,141000.0
2014-11-20 13:30:00,59.97,59.97,59.9,59.91,273100.0,44.9585,44.9585,44.906,44.9135,273100.0
2014-11-20 13:40:00,59.91,59.92,59.9,59.91,38100.0,44.9135,44.921,44.906,44.9135,38100.0
2014-11-20 13:50:00,59.91,59.94,59.88,59.93,108100.0,44.9135,44.936,44.891,44.9285,108100.0
2014-11-20 14:00:00,59.94,60.02,59.93,60.01,168700.0,44.936,44.996,44.9285,44.9885,168700.0
2014-11-20 14:10:00,60.01,60.1,60.01,60.09,125300.0,44.9885,45.056,44.9885,45.0485,125300.0
2014-11-20 14:20:00,60.09,60.1,60.06,60.08,99300.0,45.0485,45.056,45.026,45.041,99300.0
2014-11-20 14:30:00,60.07,60.08,60.05,60.06,74100.0,45.0335,45.041,45.0185,45.026,74100.0
2014-11-20 14:40:00,60.06,60.08,60.05,60.07,88400.0,45.026,45.041,45.0185,45.0335,88400.0
2014-11-20 14:50:00,60.07,60.07,60.05,60.06,90300.0,45.0335,45.0335,45.0185,45.026,90300.0
2014-11-20 15:00:00,60.06,60.06,59.96,59.96,254500.0,45.026,45.026,44.951,44.951,254500.0
2014-11-20 15:10:00,59.97,59.99,59.95,59.98,118800.0,44.9585,44.9735,44.9435,44.966,118800.0
2014-11-20 15:20:00,59.98,60.04,59.97,60.02,196100.0,44.966,45.011,44.9585,44.996,196100.0
2014-11-20 15:30:00,60.01,60.1,60.01,60.08,222000.0,44.9885,45.056,44.9885,45.041,222000.0
2014-11-20 15:40:00,60.09,60.1,60.06,60.08,317700.0,45.0485,45.056,45.026,45.041,317700.0
2014-11-20 15:50:00,60.08,60.12,60.05,60.11,609400.0,45.041,45.071,45.0185,45.0635,609400.0
2014-11-21 09:30:00,61.07,61.07,60.82,60.95,2027100.0,45.7832,45.7832,45.5957,45.6932,2027100.0
2014-11-21 09:40:00,60.95,61.03,60.88,60.97,416100.0,45.6932,45.7532,45.6407,45.7082,416100.0
2014-11-21 09:50:00,60.97,60.99,60.85,60.88,295900.0,45.7082,45.7232,45.6182,45.6407,295900.0
2014-11-21 10:00:00,60.88,60.97,60.88,60.95,302300.0,45.6407,45.7082,45.6407,45.6932,302300.0
2014-11-21 10:10:00,60.94,60.98,60.88,60.9,329500.0,45.6857,45.7157,45.6407,45.6557,329500.0
2014-11-21 10:20:00,60.9,60.92,60.87,60.87,190800.0,45.6557,45.6707,45.6332,45.6332,190800.0
2014-11-21 10:30:00,60.87,60.93,60.85,60.9,214700.0,45.6332,45.6782,45.6182,45.6557,214700.0
2014-11-21 10:40:00,60.9,60.97,60.9,60.96,153900.0,45.6557,45.7082,45.6557,45.7007,153900.0
2014-11-21 10:50:00,60.96,61.0,60.93,60.98,200800.0,45.7007,45.7307,45.6782,45.7157,200800.0
2014-11-21 11:00:00,60.98,60.99,60.86,60.88,220500.0,45.7157,45.7232,45.6257,45.6407,220500.0
2014-11-21 11:10:00,60.88,60.88,60.84,60.86,194500.0,45.6407,45.6407,45.6107,45.6257,194500.0
2014-11-21 11:20:00,60.86,60.87,60.81,60.84,138200.0,45.6257,45.6332,45.5882,45.6107,138200.0
2014-11-21 11:30:00,60.84,60.86,60.78,60.8,123100.0,45.6107,45.6257,45.5658,45.5808,123100.0
2014-11-21 11:40:00,60.79,60.82,60.76,60.77,165300.0,45.5733,45.5957,45.5508,45.5583,165300.0
2014-11-21 11:50:00,60.77,60.79,60.73,60.77,218100.0,45.5583,45.5733,45.5283,45.5583,218100.0
2014-11-21 12:00:00,60.76,60.82,60.74,60.78,131300.0,45.5508,45.5957,45.5358,45.5658,131300.0
2014-11-21 12:10:00,60.79,60.8,60.66,60.66,154100.0,45.5733,45.5808,45.4758,45.4758,154100.0
2014-11-21 12:20:00,60.67,60.67,60.55,60.55,210800.0,45.4833,45.4833,45.3933,45.3933,210800.0
2014-11-21 12:30:00,60.55,60.61,60.55,60.59,96200.0,45.3933,45.4383,45.3933,45.4233,96200.0
2014-11-21 12:40:00,60.6,60.61,60.55,60.55,61800.0,45.4308,45.4383,45.3933,45.3933,61800.0
2014-11-21 12:50:00,60.55,60.58,60.49,60.51,176500.0,45.3933,45.4158,45.3484,45.3633,176500.0
2014-11-21 13:00:00,60.5,60.51,60.42,60.45,161500.0,45.3558,45.3633,45.2959,45.3184,161500.0
2014-11-21 13:10:00,60.45,60.47,60.38,60.39,150700.0,45.3184,45.3334,45.2659,45.2734,150700.0
2014-11-21 13:20:00,60.39,60.41,60.32,60.35,173200.0,45.2734,45.2884,45.2209,45.2434,173200.0
2014-11-21 13:30:00,60.34,60.39,60.32,60.36,216700.0,45.2359,45.2734,45.2209,45.2509,216700.0
2014-11-21 13:40:00,60.36,60.37,60.35,60.36,106600.0,45.2509,45.2584,45.2434,45.2509,106600.0
2014-11-21 13:50:00,60.37,60.44,60.36,60.42,225000.0,45.2584,45.3109,45.2509,45.2959,225000.0
2014-11-21 14:00:00,60.42,60.46,60.42,60.45,68800.0,45.2959,45.3259,45.2959,45.3184,68800.0
2014-11-21 14:10:00,60.46,60.46,60.41,60.41,103900.0,45.3259,45.3259,45.2884,45.2884,103900.0
2014-11-21 14:20:00,60.41,60.42,60.32,60.34,177700.0,45.2884,45.2959,45.2209,45.2359,177700.0
2014-11-21 14:30:00,60.35,60.35,60.3,60.34,217200.0,45.2434,45.2434,45.2059,45.2359,217200.0
2014-11-21 14:40:00,60.34,60.49,60.34,60.47,244100.0,45.2359,45.3484,45.2359,45.3334,244100.0
2014-11-21 14:50:00,60.47,60.48,60.43,60.46,127400.0,45.3334,45.3409,45.3034,45.3259,127400.0
2014-11-21 15:00:00,60.46,60.54,60.43,60.43,243200.0,45.3259,45.3858,45.3034,45.3034,243200.0
2014-11-21 15:10:00,60.44,60.47,60.41,60.43,239200.0,45.3109,45.3334,45.2884,45.3034,239200.0
2014-11-21 15:20:00,60.43,60.45,60.39,60.42,257300.0,45.3034,45.3184,45.2734,45.2959,257300.0
2014-11-21 15:30:00,60.43,60.51,60.42,60.47,298100.0,45.3034,45.3633,45.2959,45.3334,298100.0
2014-11-21 15:40:00,60.46,60.51,60.39,60.4,390200.0,45.3259,45.3633,45.2734,45.2809,390200.0
2014-11-21 15:50:00,60.41,60.43,60.35,60.42,710600.0,45.2884,45.3034,45.2434,45.2959,710600.0
2014-11-24 09:30:00,60.7,61.3,60.7,61.22,687200.0,45.5058,45.9556,45.5058,45.8956,687200.0
2014-11-24 09:40:00,61.24,61.31,61.2,61.21,308400.0,45.9106,45.9631,45.8806,45.8881,308400.0
2014-11-24 09:50:00,61.21,61.26,61.04,61.06,323300.0,45.8881,45.9256,45.7607,45.7757,323300.0
2014-11-24 10:00:00,61.05,61.12,60.98,61.07,199400.0,45.7682,45.8207,45.7157,45.7832,199400.0
2014-11-24 10:10:00,61.08,61.13,61.0,61.08,233100.0,45.7907,45.8281,45.7307,45.7907,233100.0
2014-11-24 10:20:00,61.09,61.13,61.06,61.12,121800.0,45.7982,45.8281,45.7757,45.8207,121800.0
2014-11-24 10:30:00,61.13,61.13,61.06,61.11,217200.0,45.8281,45.8281,45.7757,45.8132,217200.0
2014-11-24 10:40:00,61.11,61.13,61.09,61.11,154300.0,45.8132,45.8281,45.7982,45.8132,154300.0
2014-11-24 10:50:00,61.11,61.11,61.05,61.06,149200.0,45.8132,45.8132,45.7682,45.7757,149200.0
2014-11-24 11:00:00,61.06,61.06,60.85,60.85,221600.0,45.7757,45.7757,45.6182,45.6182,221600.0
2014-11-24 11:10:00,60.85,60.9,60.75,60.75,200100.0,45.6182,45.6557,45.5433,45.5433,200100.0
2014-11-24 11:20:00,60.75,60.78,60.7,60.75,195100.0,45.5433,45.5658,45.5058,45.5433,195100.0
2014-11-24 11:30:00,60.75,60.81,60.73,60.79,124000.0,45.5433,45.5882,45.5283,45.5733,124000.0
2014-11-24 11:40:00,60.8,60.82,60.76,60.78,80100.0,45.5808,45.5957,45.5508,45.5658,80100.0
2014-11-24 11:50:00,60.78,60.79,60.73,60.73,113100.0,45.5658,45.5733,45.5283,45.5283,113100.0
2014-11-24 12:00:00,60.73,60.86,60.7,60.83,125200.0,45.5283,45.6257,45.5058,45.6032,125200.0
2014-11-24 12:10:00,60.83,60.85,60.79,60.83,93700.0,45.6032,45.6182,45.5733,45.6032,93700.0
2014-11-24 12:20:00,60.83,60.87,60.8,60.8,67500.0,45.6032,45.6332,45.5808,45.5808,67500.0
2014-11-24 12:30:00,60.8,60.82,60.76,60.8,84700.0,45.5808,45.5957,45.5508,45.5808,84700.0
2014-11-24 12:40:00,60.8,60.82,60.78,60.78,62100.0,45.5808,45.5957,45.5658,45.5658,62100.0
2014-11-24 12:50:00,60.78,60.78,60.71,60.73,95800.0,45.5658,45.5658,45.5133,45.5283,95800.0
2014-11-24 13:00:00,60.73,60.75,60.72,60.75,89500.0,45.5283,45.5433,45.5208,45.5433,89500.0
2014-11-24 13:10:00,60.74,60.81,60.74,60.8,78300.0,45.5358,45.5882,45.5358,45.5808,78300.0
2014-11-24 13:20:00,60.8,60.82,60.79,60.8,71600.0,45.5808,45.5957,45.5733,45.5808,71600.0
2014-11-24 13:30:00,60.82,60.82,60.79,60.8,99400.0,45.5957,45.5957,45.5733,45.5808,99400.0
2014-11-24 13:40:00,60.8,60.82,60.76,60.81,70200.0,45.5808,45.5957,45.5508,45.5882,70200.0
2014-11-24 13:50:00,60.8,60.86,60.8,60.84,101600.0,45.5808,45.6257,45.5808,45.6107,101600.0
2014-11-24 14:00:00,60.84,60.95,60.83,60.92,96200.0,45.6107,45.6932,45.6032,45.6707,96200.0
2014-11-24 14:10:00,60.92,60.93,60.89,60.91,94600.0,45.6707,45.6782,45.6482,45.6632,94600.0
2014-11-24 14:20:00,60.92,60.96,60.9,60.95,92700.0,45.6707,45.7007,45.6557,45.6932,92700.0
2014-11-24 14:30:00,60.95,61.0,60.93,60.97,200700.0,45.6932,45.7307,45.6782,45.7082,200700.0
2014-11-24 14:40:00,60.96,60.98,60.93,60.94,102900.0,45.7007,45.7157,45.6782,45.6857,102900.0
2014-11-24 14:50:00,60.93,60.97,60.87,60.9,109900.0,45.6782,45.7082,45.6332,45.6557,109900.0
2014-11-24 15:00:00,60.9,60.91,60.86,60.89,101300.0,45.6557,45.6632,45.6257,45.6482,101300.0
2014-11-24 15:10:00,60.88,60.94,60.86,60.87,228100.0,45.6407,45.6857,45.6257,45.6332,228100.0
2014-11-24 15:20:00,60.87,60.9,60.86,60.89,106700.0,45.6332,45.6557,45.6257,45.6482,106700.0
2014-11-24 15:30:00,60.9,60.96,60.88,60.96,206000.0,45.6557,45.7007,45.6407,45.7007,206000.0
2014-11-24 15:40:00,60.96,60.99,60.94,60.95,328500.0,45.7007,45.7232,45.6857,45.6932,328500.0
2014-11-24 15:50:00,60.95,60.99,60.94,60.95,549600.0,45.6932,45.7232,45.6857,45.6932,549600.0
2014-11-25 09:30:00,61.16,61.16,60.56,60.57,638600.0,45.8506,45.8506,45.4008,45.4083,638600.0
2014-11-25 09:40:00,60.56,60.58,60.42,60.42,538000.0,45.4008,45.4158,45.2959,45.2959,538000.0
2014-11-25 09:50:00,60.43,60.44,60.36,60.42,339300.0,45.3034,45.3109,45.2509,45.2959,339300.0
2014-11-25 10:00:00,60.41,60.45,60.21,60.27,809100.0,45.2884,45.3184,45.1384,45.1834,809100.0
2014-11-25 10:10:00,60.27,60.38,60.25,60.34,448500.0,45.1834,45.2659,45.1684,45.2359,448500.0
2014-11-25 10:20:00,60.34,60.34,60.29,60.33,486200.0,45.2359,45.2359,45.1984,45.2284,486200.0
2014-11-25 10:30:00,60.32,60.33,60.2,60.23,357700.0,45.2209,45.2284,45.1309,45.1534,357700.0
2014-11-25 10:40:00,60.23,60.23,60.06,60.11,663200.0,45.1534,45.1534,45.026,45.0635,663200.0
2014-11-25 10:50:00,60.1,60.19,60.06,60.07,347800.0,45.056,45.1234,45.026,45.0335,347800.0
2014-11-25 11:00:00,60.07,60.09,59.99,60.03,419900.0,45.0335,45.0485,44.9735,45.0035,419900.0
2014-11-25 11:10:00,60.02,60.03,59.95,60.01,290400.0,44.996,45.0035,44.9435,44.9885,290400.0
2014-11-25 11:20:00,60.0,60.1,60.0,60.07,204400.0,44.981,45.056,44.981,45.0335,204400.0
2014-11-25 11:30:00,60.07,60.17,60.07,60.16,308500.0,45.0335,45.1085,45.0335,45.101,308500.0
2014-11-25 11:40:00,60.16,60.21,60.15,60.2,149800.0,45.101,45.1384,45.0935,45.1309,149800.0
2014-11-25 11:50:00,60.21,60.21,60.17,60.19,140700.0,45.1384,45.1384,45.1085,45.1234,140700.0
2014-11-25 12:00:00,60.2,60.24,60.18,60.22,159800.0,45.1309,45.1609,45.1159,45.1459,159800.0
2014-11-25 12:10:00,60.21,60.22,60.18,60.19,323200.0,45.1384,45.1459,45.1159,45.1234,323200.0
2014-11-25 12:20:00,60.19,60.22,60.18,60.22,100500.0,45.1234,45.1459,45.1159,45.1459,100500.0
2014-11-25 12:30:00,60.22,60.24,60.2,60.23,181200.0,45.1459,45.1609,45.1309,45.1534,181200.0
2014-11-25 12:40:00,60.24,60.32,60.23,60.3,202000.0,45.1609,45.2209,45.1534,45.2059,202000.0
2014-11-25 12:50:00,60.3,60.32,60.27,60.27,136200.0,45.2059,45.2209,45.1834,45.1834,136200.0
2014-11-25 13:00:00,60.28,60.28,60.21,60.21,125500.0,45.1909,45.1909,45.1384,45.1384,125500.0
2014-11-25 13:10:00,60.21,60.22,60.2,60.21,101500.0,45.1384,45.1459,45.1309,45.1384,101500.0
2014-11-25 13:20:00,60.2,60.25,60.18,60.21,183300.0,45.1309,45.1684,45.1159,45.1384,183300.0
2014-11-25 13:30:00,60.2,60.23,60.19,60.21,124200.0,45.1309,45.1534,45.1234,45.1384,124200.0
2014-11-25 13:40:00,60.2,60.23,60.18,60.19,125200.0,45.1309,45.1534,45.1159,45.1234,125200.0
2014-11-25 13:50:00,60.19,60.24,60.17,60.24,95700.0,45.1234,45.1609,45.1085,45.1609,95700.0
2014-11-25 14:00:00,60.24,60.24,60.17,60.2,208400.0,45.1609,45.1609,45.1085,45.1309,208400.0
2014-11-25 14:10:00,60.2,60.22,60.19,60.2,141500.0,45.1309,45.1459,45.1234,45.1309,141500.0
2014-11-25 14:20:00,60.2,60.23,60.19,60.23,158900.0,45.1309,45.1534,45.1234,45.1534,158900.0
2014-11-25 14:30:00,60.23,60.3,60.22,60.29,228000.0,45.1534,45.2059,45.1459,45.1984,228000.0
2014-11-25 14:40:00,60.29,60.33,60.23,60.25,237500.0,45.1984,45.2284,45.1534,45.1684,237500.0
2014-11-25 14:50:00,60.25,60.35,60.24,60.33,359900.0,45.1684,45.2434,45.1609,45.2284,359900.0
2014-11-25 15:00:00,60.34,60.38,60.3,60.3,592900.0,45.2359,45.2659,45.2059,45.2059,592900.0
2014-11-25 15:10:00,60.3,60.33,60.29,60.33,170100.0,45.2059,45.2284,45.1984,45.2284,170100.0
2014-11-25 15:20:00,60.32,60.33,60.28,60.3,213300.0,45.2209,45.2284,45.1909,45.2059,213300.0
2014-11-25 15:30:00,60.3,60.34,60.28,60.3,324000.0,45.2059,45.2359,45.1909,45.2059,324000.0
2014-11-25 15:40:00,60.3,60.33,60.28,60.28,524300.0,45.2059,45.2284,45.1909,45.1909,524300.0
2014-11-25 15:50:00,60.29,60.33,60.26,60.31,927300.0,45.1984,45.2284,45.1759,45.2134,927300.0
2014-11-26 09:30:00,60.57,60.57,60.36,60.45,508200.0,45.4083,45.4083,45.2509,45.3184,508200.0
2014-11-26 09:40:00,60.46,60.47,60.31,60.34,319000.0,45.3259,45.3334,45.2134,45.2359,319000.0
2014-11-26 09:50:00,60.33,60.46,60.31,60.46,180200.0,45.2284,45.3259,45.2134,45.3259,180200.0
2014-11-26 10:00:00,60.46,60.46,60.34,60.35,221900.0,45.3259,45.3259,45.2359,45.2434,221900.0
2014-11-26 10:10:00,60.34,60.37,60.29,60.33,146100.0,45.2359,45.2584,45.1984,45.2284,146100.0
2014-11-26 10:20:00,60.33,60.38,60.31,60.35,144200.0,45.2284,45.2659,45.2134,45.2434,144200.0
2014-11-26 10:30:00,60.36,60.36,60.29,60.32,231800.0,45.2509,45.2509,45.1984,45.2209,231800.0
2014-11-26 10:40:00,60.32,60.35,60.27,60.29,205600.0,45.2209,45.2434,45.1834,45.1984,205600.0
2014-11-26 10:50:00,60.29,60.31,60.26,60.31,109200.0,45.1984,45.2134,45.1759,45.2134,109200.0
2014-11-26 11:00:00,60.31,60.34,60.29,60.31,176800.0,45.2134,45.2359,45.1984,45.2134,176800.0
2014-11-26 11:10:00,60.32,60.32,60.26,60.26,147300.0,45.2209,45.2209,45.1759,45.1759,147300.0
2014-11-26 11:20:00,60.27,60.27,60.24,60.27,98400.0,45.1834,45.1834,45.1609,45.1834,98400.0
2014-11-26 11:30:00,60.26,60.27,60.21,60.21,113000.0,45.1759,45.1834,45.1384,45.1384,113000.0
2014-11-26 11:40:00,60.21,60.22,60.2,60.22,90000.0,45.1384,45.1459,45.1309,45.1459,90000.0
2014-11-26 11:50:00,60.22,60.24,60.21,60.24,85000.0,45.1459,45.1609,45.1384,45.1609,85000.0
2014-11-26 12:00:00,60.24,60.29,60.23,60.26,142300.0,45.1609,45.1984,45.1534,45.1759,142300.0
2014-11-26 12:10:00,60.26,60.31,60.23,60.31,148900.0,45.1759,45.2134,45.1534,45.2134,148900.0
2014-11-26 12:20:00,60.32,60.34,60.31,60.34,59600.0,45.2209,45.2359,45.2134,45.2359,59600.0
2014-11-26 12:30:00,60.34,60.34,60.3,60.3,101700.0,45.2359,45.2359,45.2059,45.2059,101700.0
2014-11-26 12:40:00,60.3,60.33,60.29,60.3,71900.0,45.2059,45.2284,45.1984,45.2059,71900.0
2014-11-26 12:50:00,60.29,60.3,60.26,60.27,62400.0,45.1984,45.2059,45.1759,45.1834,62400.0
2014-11-26 13:00:00,60.26,60.3,60.26,60.29,58800.0,45.1759,45.2059,45.1759,45.1984,58800.0
2014-11-26 13:10:00,60.29,60.35,60.28,60.35,74200.0,45.1984,45.2434,45.1909,45.2434,74200.0
2014-11-26 13:20:00,60.35,60.36,60.31,60.32,107600.0,45.2434,45.2509,45.2134,45.2209,107600.0
2014-11-26 13:30:00,60.33,60.35,60.31,60.34,78000.0,45.2284,45.2434,45.2134,45.2359,78000.0
2014-11-26 13:40:00,60.34,60.36,60.33,60.35,64500.0,45.2359,45.2509,45.2284,45.2434,64500.0
2014-11-26 13:50:00,60.36,60.36,60.33,60.33,87600.0,45.2509,45.2509,45.2284,45.2284,87600.0
2014-11-26 14:00:00,60.34,60.35,60.31,60.32,50200.0,45.2359,45.2434,45.2134,45.2209,50200.0
2014-11-26 14:10:00,60.31,60.32,60.29,60.29,43300.0,45.2134,45.2209,45.1984,45.1984,43300.0
2014-11-26 14:20:00,60.3,60.31,60.27,60.27,82400.0,45.2059,45.2134,45.1834,45.1834,82400.0
2014-11-26 14:30:00,60.27,60.28,60.26,60.26,70800.0,45.1834,45.1909,45.1759,45.1759,70800.0
2014-11-26 14:40:00,60.27,60.28,60.26,60.28,80400.0,45.1834,45.1909,45.1759,45.1909,80400.0
2014-11-26 14:50:00,60.27,60.28,60.27,60.27,60000.0,45.1834,45.1909,45.1834,45.1834,60000.0
2014-11-26 15:00:00,60.27,60.28,60.25,60.27,71800.0,45.1834,45.1909,45.1684,45.1834,71800.0
2014-11-26 15:10:00,60.27,60.3,60.25,60.29,128300.0,45.1834,45.2059,45.1684,45.1984,128300.0
2014-11-26 15:20:00,60.3,60.33,60.29,60.32,106500.0,45.2059,45.2284,45.1984,45.2209,106500.0
2014-11-26 15:30:00,60.32,60.34,60.32,60.34,126000.0,45.2209,45.2359,45.2209,45.2359,126000.0
2014-11-26 15:40:00,60.34,60.35,60.32,60.34,264900.0,45.2359,45.2434,45.2209,45.2359,264900.0
2014-11-26 15:50:00,60.34,60.38,60.33,60.34,796800.0,45.2359,45.2659,45.2284,45.2359,796800.0
2014-11-28 09:30:00,60.4,60.56,60.2,60.42,670200.0,45.2809,45.4008,45.1309,45.2959,670200.0
2014-11-28 09:40:00,60.41,60.47,60.37,60.39,288000.0,45.2884,45.3334,45.2584,45.2734,288000.0
2014-11-28 09:50:00,60.39,60.42,60.32,60.4,267700.0,45.2734,45.2959,45.2209,45.2809,267700.0
2014-11-28 10:00:00,60.39,60.41,60.34,60.38,222400.0,45.2734,45.2884,45.2359,45.2659,222400.0
2014-11-28 10:10:00,60.38,60.42,60.36,60.37,146000.0,45.2659,45.2959,45.2509,45.2584,146000.0
2014-11-28 10:20:00,60.37,60.38,60.33,60.35,169100.0,45.2584,45.2659,45.2284,45.2434,169100.0
2014-11-28 10:30:00,60.35,60.4,60.33,60.38,162700.0,45.2434,45.2809,45.2284,45.2659,162700.0
2014-11-28 10:40:00,60.37,60.44,60.37,60.41,150500.0,45.2584,45.3109,45.2584,45.2884,150500.0
2014-11-28 10:50:00,60.41,60.45,60.41,60.43,111600.0,45.2884,45.3184,45.2884,45.3034,111600.0
2014-11-28 11:00:00,60.43,60.49,60.41,60.49,143500.0,45.3034,45.3484,45.2884,45.3484,143500.0
2014-11-28 11:10:00,60.49,60.55,60.47,60.55,293600.0,45.3484,45.3933,45.3334,45.3933,293600.0
2014-11-28 11:20:00,60.55,60.55,60.45,60.45,161900.0,45.3933,45.3933,45.3184,45.3184,161900.0
2014-11-28 11:30:00,60.45,60.54,60.44,60.54,202200.0,45.3184,45.3858,45.3109,45.3858,202200.0
2014-11-28 11:40:00,60.54,60.54,60.46,60.47,177300.0,45.3858,45.3858,45.3259,45.3334,177300.0
2014-11-28 11:50:00,60.46,60.47,60.38,60.38,273600.0,45.3259,45.3334,45.2659,45.2659,273600.0
2014-11-28 12:00:00,60.38,60.39,60.28,60.28,209400.0,45.2659,45.2734,45.1909,45.1909,209400.0
2014-11-28 12:10:00,60.28,60.29,60.24,60.25,131000.0,45.1909,45.1984,45.1609,45.1684,131000.0
2014-11-28 12:20:00,60.24,60.26,60.2,60.2,126200.0,45.1609,45.1759,45.1309,45.1309,126200.0
2014-11-28 12:30:00,60.21,60.24,60.12,60.12,173400.0,45.1384,45.1609,45.071,45.071,173400.0
2014-11-28 12:40:00,60.12,60.16,60.05,60.16,319900.0,45.071,45.101,45.0185,45.101,319900.0
2014-11-28 12:50:00,60.16,60.2,60.03,60.19,561700.0,45.101,45.1309,45.0035,45.1234,561700.0
2014-12-01 09:30:00,59.98,60.09,59.8,60.01,819500.0,44.966,45.0485,44.8311,44.9885,819500.0
2014-12-01 09:40:00,60.0,60.18,59.96,59.96,432400.0,44.981,45.1159,44.951,44.951,432400.0
2014-12-01 09:50:00,59.96,60.0,59.73,59.88,329900.0,44.951,44.981,44.7786,44.891,329900.0
2014-12-01 10:00:00,59.89,60.01,59.83,59.88,343400.0,44.8985,44.9885,44.8536,44.891,343400.0
2014-12-01 10:10:00,59.88,59.94,59.8,59.91,356200.0,44.891,44.936,44.8311,44.9135,356200.0
2014-12-01 10:20:00,59.91,60.01,59.89,59.96,292600.0,44.9135,44.9885,44.8985,44.951,292600.0
2014-12-01 10:30:00,59.95,59.95,59.74,59.76,305000.0,44.9435,44.9435,44.7861,44.8011,305000.0
2014-12-01 10:40:00,59.76,59.76,59.6,59.6,424500.0,44.8011,44.8011,44.6811,44.6811,424500.0
2014-12-01 10:50:00,59.6,59.66,59.56,59.65,329800.0,44.6811,44.7261,44.6511,44.7186,329800.0
2014-12-01 11:00:00,59.65,59.68,59.55,59.66,370900.0,44.7186,44.7411,44.6436,44.7261,370900.0
2014-12-01 11:10:00,59.66,59.85,59.64,59.85,308200.0,44.7261,44.8686,44.7111,44.8686,308200.0
2014-12-01 11:20:00,59.85,59.95,59.78,59.81,309200.0,44.8686,44.9435,44.8161,44.8386,309200.0
2014-12-01 11:30:00,59.81,59.87,59.79,59.82,99700.0,44.8386,44.8835,44.8236,44.8461,99700.0
2014-12-01 11:40:00,59.82,59.83,59.73,59.75,174700.0,44.8461,44.8536,44.7786,44.7936,174700.0
2014-12-01 11:50:00,59.76,59.76,59.67,59.7,111700.0,44.8011,44.8011,44.7336,44.7561,111700.0
2014-12-01 12:00:00,59.71,59.75,59.63,59.64,161500.0,44.7636,44.7936,44.7036,44.7111,161500.0
2014-12-01 12:10:00,59.64,59.78,59.64,59.72,140900.0,44.7111,44.8161,44.7111,44.7711,140900.0
2014-12-01 12:20:00,59.73,59.74,59.68,59.69,132300.0,44.7786,44.7861,44.7411,44.7486,132300.0
2014-12-01 12:30:00,59.68,59.76,59.68,59.74,165600.0,44.7411,44.8011,44.7411,44.7861,165600.0
2014-12-01 12:40:00,59.73,59.82,59.73,59.82,127000.0,44.7786,44.8461,44.7786,44.8461,127000.0
2014-12-01 12:50:00,59.81,59.98,59.8,59.95,244200.0,44.8386,44.966,44.8311,44.9435,244200.0
2014-12-01 13:00:00,59.96,60.0,59.91,59.95,207400.0,44.951,44.981,44.9135,44.9435,207400.0
2014-12-01 13:10:00,59.95,60.01,59.95,60.0,239300.0,44.9435,44.9885,44.9435,44.981,239300.0
2014-12-01 13:20:00,60.0,60.05,59.96,59.98,185000.0,44.981,45.0185,44.951,44.966,185000.0
2014-12-01 13:30:00,59.99,60.04,59.95,60.04,160700.0,44.9735,45.011,44.9435,45.011,160700.0
2014-12-01 13:40:00,60.04,60.07,59.96,60.0,119900.0,45.011,45.0335,44.951,44.981,119900.0
2014-12-01 13:50:00,60.0,60.03,59.96,60.02,103900.0,44.981,45.0035,44.951,44.996,103900.0
2014-12-01 14:00:00,60.02,60.05,59.98,60.0,151700.0,44.996,45.0185,44.966,44.981,151700.0
2014-12-01 14:10:00,59.99,60.0,59.94,59.99,165300.0,44.9735,44.981,44.936,44.9735,165300.0
2014-12-01 14:20:00,59.99,60.0,59.91,59.94,226400.0,44.9735,44.981,44.9135,44.936,226400.0
2014-12-01 14:30:00,59.93,60.04,59.92,60.03,156300.0,44.9285,45.011,44.921,45.0035,156300.0
2014-12-01 14:40:00,60.03,60.06,59.99,60.0,173300.0,45.0035,45.026,44.9735,44.981,173300.0
2014-12-01 14:50:00,59.99,60.05,59.99,60.03,104400.0,44.9735,45.0185,44.9735,45.0035,104400.0
2014-12-01 15:00:00,60.03,60.11,60.01,60.05,166500.0,45.0035,45.0635,44.9885,45.0185,166500.0
2014-12-01 15:10:00,60.05,60.21,60.05,60.17,195200.0,45.0185,45.1384,45.0185,45.1085,195200.0
2014-12-01 15:20:00,60.17,60.21,60.15,60.16,238600.0,45.1085,45.1384,45.0935,45.101,238600.0
2014-12-01 15:30:00,60.16,60.19,60.09,60.11,289400.0,45.101,45.1234,45.0485,45.0635,289400.0
2014-12-01 15:40:00,60.11,60.12,60.05,60.08,440800.0,45.0635,45.071,45.0185,45.041,440800.0
2014-12-01 15:50:00,60.07,60.08,59.96,59.99,871800.0,45.0335,45.041,44.951,44.9735,871800.0
2014-12-02 09:30:00,60.01,60.31,60.0,60.28,446800.0,44.9885,45.2134,44.981,45.1909,446800.0
2014-12-02 09:40:00,60.27,60.3,60.18,60.27,465900.0,45.1834,45.2059,45.1159,45.1834,465900.0
2014-12-02 09:50:00,60.28,60.44,60.25,60.44,442100.0,45.1909,45.3109,45.1684,45.3109,442100.0
2014-12-02 10:00:00,60.44,60.56,60.43,60.48,406900.0,45.3109,45.4008,45.3034,45.3409,406900.0
2014-12-02 10:10:00,60.48,60.54,60.43,60.52,272700.0,45.3409,45.3858,45.3034,45.3708,272700.0
2014-12-02 10:20:00,60.53,60.59,60.52,60.53,278200.0,45.3783,45.4233,45.3708,45.3783,278200.0
2014-12-02 10:30:00,60.52,60.53,60.41,60.41,222900.0,45.3708,45.3783,45.2884,45.2884,222900.0
2014-12-02 10:40:00,60.41,60.54,60.39,60.53,177700.0,45.2884,45.3858,45.2734,45.3783,177700.0
2014-12-02 10:50:00,60.52,60.66,60.45,60.66,280900.0,45.3708,45.4758,45.3184,45.4758,280900.0
2014-12-02 11:00:00,60.65,60.79,60.65,60.7,357000.0,45.4683,45.5733,45.4683,45.5058,357000.0
2014-12-02 11:10:00,60.71,60.8,60.7,60.79,216900.0,45.5133,45.5808,45.5058,45.5733,216900.0
2014-12-02 11:20:00,60.79,60.79,60.69,60.72,170000.0,45.5733,45.5733,45.4983,45.5208,170000.0
2014-12-02 11:30:00,60.72,60.76,60.7,60.76,210800.0,45.5208,45.5508,45.5058,45.5508,210800.0
2014-12-02 11:40:00,60.76,60.76,60.7,60.74,160800.0,45.5508,45.5508,45.5058,45.5358,160800.0
2014-12-02 11:50:00,60.75,60.86,60.73,60.85,223200.0,45.5433,45.6257,45.5283,45.6182,223200.0
2014-12-02 12:00:00,60.84,60.85,60.8,60.8,107300.0,45.6107,45.6182,45.5808,45.5808,107300.0
2014-12-02 12:10:00,60.8,60.85,60.77,60.83,190300.0,45.5808,45.6182,45.5583,45.6032,190300.0
2014-12-02 12:20:00,60.84,60.84,60.75,60.8,72000.0,45.6107,45.6107,45.5433,45.5808,72000.0
2014-12-02 12:30:00,60.79,60.79,60.72,60.74,119600.0,45.5733,45.5733,45.5208,45.5358,119600.0
2014-12-02 12:40:00,60.74,60.77,60.74,60.76,70300.0,45.5358,45.5583,45.5358,45.5508,70300.0
2014-12-02 12:50:00,60.75,60.78,60.72,60.75,123100.0,45.5433,45.5658,45.5208,45.5433,123100.0
2014-12-02 13:00:00,60.75,60.84,60.73,60.83,137100.0,45.5433,45.6107,45.5283,45.6032,137100.0
2014-12-02 13:10:00,60.83,60.85,60.8,60.82,122800.0,45.6032,45.6182,45.5808,45.5957,122800.0
2014-12-02 13:20:00,60.82,60.9,60.79,60.89,158300.0,45.5957,45.6557,45.5733,45.6482,158300.0
2014-12-02 13:30:00,60.9,60.9,60.88,60.89,115200.0,45.6557,45.6557,45.6407,45.6482,115200.0
2014-12-02 13:40:00,60.89,60.91,60.87,60.91,129000.0,45.6482,45.6632,45.6332,45.6632,129000.0
2014-12-02 13:50:00,60.9,60.91,60.87,60.9,232700.0,45.6557,45.6632,45.6332,45.6557,232700.0
2014-12-02 14:00:00,60.9,60.94,60.89,60.94,322900.0,45.6557,45.6857,45.6482,45.6857,322900.0
2014-12-02 14:10:00,60.94,60.95,60.91,60.93,163800.0,45.6857,45.6932,45.6632,45.6782,163800.0
2014-12-02 14:20:00,60.93,60.97,60.92,60.92,172500.0,45.6782,45.7082,45.6707,45.6707,172500.0
2014-12-02 14:30:00,60.93,60.94,60.89,60.93,144000.0,45.6782,45.6857,45.6482,45.6782,144000.0
2014-12-02 14:40:00,60.94,61.17,60.91,61.16,333000.0,45.6857,45.8581,45.6632,45.8506,333000.0
2014-12-02 14:50:00,61.16,61.19,61.12,61.15,414100.0,45.8506,45.8731,45.8207,45.8431,414100.0
2014-12-02 15:00:00,61.16,61.18,61.14,61.16,199400.0,45.8506,45.8656,45.8356,45.8506,199400.0
2014-12-02 15:10:00,61.17,61.19,61.11,61.12,307800.0,45.8581,45.8731,45.8132,45.8207,307800.0
2014-12-02 15:20:00,61.12,61.12,61.04,61.07,289500.0,45.8207,45.8207,45.7607,45.7832,289500.0
2014-12-02 15:30:00,61.07,61.09,61.05,61.05,329400.0,45.7832,45.7982,45.7682,45.7682,329400.0
2014-12-02 15:40:00,61.05,61.1,61.0,61.03,729400.0,45.7682,45.8057,45.7307,45.7532,729400.0
2014-12-02 15:50:00,61.03,61.08,60.97,61.06,953100.0,45.7532,45.7907,45.7082,45.7757,953100.0
2014-12-03 09:30:00,60.94,61.1,60.81,61.0,646200.0,45.6857,45.8057,45.5882,45.7307,646200.0
2014-12-03 09:40:00,60.99,61.33,60.97,61.25,597600.0,45.7232,45.9781,45.7082,45.9181,597600.0
2014-12-03 09:50:00,61.25,61.35,61.22,61.28,304300.0,45.9181,45.9931,45.8956,45.9406,304300.0
2014-12-03 10:00:00,61.29,61.48,61.24,61.33,467300.0,45.9481,46.0905,45.9106,45.9781,467300.0
2014-12-03 10:10:00,61.33,61.43,61.32,61.35,289200.0,45.9781,46.0531,45.9706,45.9931,289200.0
2014-12-03 10:20:00,61.34,61.38,61.28,61.35,240700.0,45.9856,46.0156,45.9406,45.9931,240700.0
2014-12-03 10:30:00,61.35,61.38,61.29,61.37,213200.0,45.9931,46.0156,45.9481,46.0081,213200.0
2014-12-03 10:40:00,61.37,61.38,61.28,61.29,134900.0,46.0081,46.0156,45.9406,45.9481,134900.0
2014-12-03 10:50:00,61.29,61.29,61.14,61.15,182600.0,45.9481,45.9481,45.8356,45.8431,182600.0
2014-12-03 11:00:00,61.16,61.23,61.09,61.23,250700.0,45.8506,45.9031,45.7982,45.9031,250700.0
2014-12-03 11:10:00,61.22,61.24,61.0,61.03,265000.0,45.8956,45.9106,45.7307,45.7532,265000.0
2014-12-03 11:20:00,61.03,61.08,60.93,61.08,390600.0,45.7532,45.7907,45.6782,45.7907,390600.0
2014-12-03 11:30:00,61.08,61.09,60.95,60.97,215800.0,45.7907,45.7982,45.6932,45.7082,215800.0
2014-12-03 11:40:00,60.98,61.03,60.96,61.01,121000.0,45.7157,45.7532,45.7007,45.7382,121000.0
2014-12-03 11:50:00,61.01,61.15,61.01,61.13,174700.0,45.7382,45.8431,45.7382,45.8281,174700.0
2014-12-03 12:00:00,61.14,61.16,61.06,61.06,141300.0,45.8356,45.8506,45.7757,45.7757,141300.0
2014-12-03 12:10:00,61.06,61.07,60.98,60.99,205700.0,45.7757,45.7832,45.7157,45.7232,205700.0
2014-12-03 12:20:00,60.98,61.03,60.97,60.97,85200.0,45.7157,45.7532,45.7082,45.7082,85200.0
2014-12-03 12:30:00,60.96,61.0,60.91,60.93,148100.0,45.7007,45.7307,45.6632,45.6782,148100.0
2014-12-03 12:40:00,60.92,61.0,60.92,60.99,140200.0,45.6707,45.7307,45.6707,45.7232,140200.0
2014-12-03 12:50:00,60.99,61.14,60.98,61.14,177000.0,45.7232,45.8356,45.7157,45.8356,177000.0
2014-12-03 13:00:00,61.14,61.15,61.06,61.08,111500.0,45.8356,45.8431,45.7757,45.7907,111500.0
2014-12-03 13:10:00,61.08,61.1,61.03,61.08,82000.0,45.7907,45.8057,45.7532,45.7907,82000.0
2014-12-03 13:20:00,61.08,61.1,61.06,61.09,49900.0,45.7907,45.8057,45.7757,45.7982,49900.0
2014-12-03 13:30:00,61.09,61.12,61.08,61.12,60000.0,45.7982,45.8207,45.7907,45.8207,60000.0
2014-12-03 13:40:00,61.12,61.17,61.1,61.17,128700.0,45.8207,45.8581,45.8057,45.8581,128700.0
2014-12-03 13:50:00,61.17,61.22,61.16,61.22,215400.0,45.8581,45.8956,45.8506,45.8956,215400.0
2014-12-03 14:00:00,61.22,61.26,61.2,61.26,104300.0,45.8956,45.9256,45.8806,45.9256,104300.0
2014-12-03 14:10:00,61.26,61.38,61.25,61.35,290800.0,45.9256,46.0156,45.9181,45.9931,290800.0
2014-12-03 14:20:00,61.34,61.43,61.33,61.42,359700.0,45.9856,46.0531,45.9781,46.0456,359700.0
2014-12-03 14:30:00,61.42,61.45,61.38,61.45,204600.0,46.0456,46.068,46.0156,46.068,204600.0
2014-12-03 14:40:00,61.45,61.53,61.44,61.46,384300.0,46.068,46.128,46.0605,46.0755,384300.0
2014-12-03 14:50:00,61.46,61.53,61.44,61.47,227500.0,46.0755,46.128,46.0605,46.083,227500.0
2014-12-03 15:00:00,61.47,61.5,61.44,61.5,149700.0,46.083,46.1055,46.0605,46.1055,149700.0
2014-12-03 15:10:00,61.5,61.54,61.49,61.5,340900.0,46.1055,46.1355,46.098,46.1055,340900.0
2014-12-03 15:20:00,61.5,61.56,61.49,61.55,236200.0,46.1055,46.1505,46.098,46.143,236200.0
2014-12-03 15:30:00,61.56,61.62,61.55,61.59,280000.0,46.1505,46.1955,46.143,46.173,280000.0
2014-12-03 15:40:00,61.59,61.61,61.52,61.52,753800.0,46.173,46.188,46.1205,46.1205,753800.0
2014-12-03 15:50:00,61.53,61.56,61.5,61.54,948900.0,46.128,46.1505,46.1055,46.1355,948900.0
2014-12-04 09:30:00,61.1,61.41,60.91,61.0,1122500.0,45.8057,46.0381,45.6632,45.7307,1122500.0
2014-12-04 09:40:00,61.01,61.25,61.0,61.21,430200.0,45.7382,45.9181,45.7307,45.8881,430200.0
2014-12-04 09:50:00,61.21,61.23,61.13,61.19,342900.0,45.8881,45.9031,45.8281,45.8731,342900.0
2014-12-04 10:00:00,61.2,61.27,61.15,61.16,343000.0,45.8806,45.9331,45.8431,45.8506,343000.0
2014-12-04 10:10:00,61.15,61.25,61.15,61.2,211500.0,45.8431,45.9181,45.8431,45.8806,211500.0
2014-12-04 10:20:00,61.21,61.24,61.06,61.07,209200.0,45.8881,45.9106,45.7757,45.7832,209200.0
2014-12-04 10:30:00,61.07,61.09,60.93,60.96,196600.0,45.7832,45.7982,45.6782,45.7007,196600.0
2014-12-04 10:40:00,60.97,61.0,60.84,60.91,485800.0,45.7082,45.7307,45.6107,45.6632,485800.0
2014-12-04 10:50:00,60.91,61.04,60.9,61.02,219200.0,45.6632,45.7607,45.6557,45.7457,219200.0
2014-12-04 11:00:00,61.02,61.11,60.98,61.09,199800.0,45.7457,45.8132,45.7157,45.7982,199800.0
2014-12-04 11:10:00,61.08,61.1,61.05,61.1,112200.0,45.7907,45.8057,45.7682,45.8057,112200.0
2014-12-04 11:20:00,61.1,61.15,61.04,61.12,351900.0,45.8057,45.8431,45.7607,45.8207,351900.0
2014-12-04 11:30:00,61.13,61.2,61.1,61.13,318800.0,45.8281,45.8806,45.8057,45.8281,318800.0
2014-12-04 11:40:00,61.12,61.3,61.12,61.3,183500.0,45.8207,45.9556,45.8207,45.9556,183500.0
2014-12-04 11:50:00,61.3,61.36,61.28,61.33,328900.0,45.9556,46.0006,45.9406,45.9781,328900.0
2014-12-04 12:00:00,61.33,61.4,61.32,61.38,151100.0,45.9781,46.0306,45.9706,46.0156,151100.0
2014-12-04 12:10:00,61.38,61.39,61.31,61.33,122500.0,46.0156,46.0231,45.9631,45.9781,122500.0
2014-12-04 12:20:00,61.33,61.34,61.27,61.29,133100.0,45.9781,45.9856,45.9331,45.9481,133100.0
2014-12-04 12:30:00,61.29,61.57,61.29,61.46,667000.0,45.9481,46.158,45.9481,46.0755,667000.0
2014-12-04 12:40:00,61.47,61.57,61.38,61.4,492000.0,46.083,46.158,46.0156,46.0306,492000.0
2014-12-04 12:50:00,61.4,61.4,61.29,61.34,130200.0,46.0306,46.0306,45.9481,45.9856,130200.0
2014-12-04 13:00:00,61.35,61.38,61.29,61.32,248400.0,45.9931,46.0156,45.9481,45.9706,248400.0
2014-12-04 13:10:00,61.32,61.36,61.32,61.33,83800.0,45.9706,46.0006,45.9706,45.9781,83800.0
2014-12-04 13:20:00,61.33,61.4,61.32,61.4,75800.0,45.9781,46.0306,45.9706,46.0306,75800.0
2014-12-04 13:30:00,61.39,61.4,61.35,61.36,218000.0,46.0231,46.0306,45.9931,46.0006,218000.0
2014-12-04 13:40:00,61.35,61.4,61.34,61.36,86300.0,45.9931,46.0306,45.9856,46.0006,86300.0
2014-12-04 13:50:00,61.36,61.41,61.36,61.39,81500.0,46.0006,46.0381,46.0006,46.0231,81500.0
2014-12-04 14:00:00,61.39,61.39,61.32,61.33,113700.0,46.0231,46.0231,45.9706,45.9781,113700.0
2014-12-04 14:10:00,61.33,61.34,61.32,61.32,123800.0,45.9781,45.9856,45.9706,45.9706,123800.0
2014-12-04 14:20:00,61.32,61.34,61.32,61.33,275600.0,45.9706,45.9856,45.9706,45.9781,275600.0
2014-12-04 14:30:00,61.32,61.34,61.31,61.32,193300.0,45.9706,45.9856,45.9631,45.9706,193300.0
2014-12-04 14:40:00,61.32,61.35,61.32,61.33,69500.0,45.9706,45.9931,45.9706,45.9781,69500.0
2014-12-04 14:50:00,61.33,61.34,61.32,61.33,123500.0,45.9781,45.9856,45.9706,45.9781,123500.0
2014-12-04 15:00:00,61.33,61.4,61.32,61.38,138200.0,45.9781,46.0306,45.9706,46.0156,138200.0
2014-12-04 15:10:00,61.39,61.39,61.32,61.33,186300.0,46.0231,46.0231,45.9706,45.9781,186300.0
2014-12-04 15:20:00,61.33,61.33,61.14,61.23,319200.0,45.9781,45.9781,45.8356,45.9031,319200.0
2014-12-04 15:30:00,61.22,61.29,61.2,61.27,190800.0,45.8956,45.9481,45.8806,45.9331,190800.0
2014-12-04 15:40:00,61.26,61.36,61.24,61.36,358800.0,45.9256,46.0006,45.9106,46.0006,358800.0
2014-12-04 15:50:00,61.36,61.4,61.34,61.39,532400.0,46.0006,46.0306,45.9856,46.0231,532400.0
2014-12-05 09:30:00,62.02,62.67,61.88,62.56,1863400.0,46.4954,46.9827,46.3904,46.9002,1863400.0
2014-12-05 09:40:00,62.57,62.65,62.4,62.53,815300.0,46.9077,46.9677,46.7802,46.8777,815300.0
2014-12-05 09:50:00,62.53,62.61,62.47,62.56,594000.0,46.8777,46.9377,46.8327,46.9002,594000.0
2014-12-05 10:00:00,62.56,62.91,62.53,62.88,1149600.0,46.9002,47.1626,46.8777,47.1401,1149600.0
2014-12-05 10:10:00,62.87,63.06,62.81,62.88,1417800.0,47.1326,47.275,47.0876,47.1401,1417800.0
2014-12-05 10:20:00,62.88,63.03,62.82,62.9,621600.0,47.1401,47.2525,47.0951,47.1551,621600.0
2014-12-05 10:30:00,62.9,62.91,62.76,62.82,506900.0,47.1551,47.1626,47.0501,47.0951,506900.0
2014-12-05 10:40:00,62.82,62.83,62.71,62.76,360400.0,47.0951,47.1026,47.0126,47.0501,360400.0
2014-12-05 10:50:00,62.75,62.8,62.61,62.69,481900.0,47.0426,47.0801,46.9377,46.9977,481900.0
2014-12-05 11:00:00,62.69,62.82,62.68,62.73,330900.0,46.9977,47.0951,46.9902,47.0276,330900.0
2014-12-05 11:10:00,62.73,62.76,62.66,62.7,248300.0,47.0276,47.0501,46.9752,47.0052,248300.0
2014-12-05 11:20:00,62.69,62.82,62.69,62.8,302500.0,46.9977,47.0951,46.9977,47.0801,302500.0
2014-12-05 11:30:00,62.8,62.81,62.74,62.79,206600.0,47.0801,47.0876,47.0351,47.0726,206600.0
2014-12-05 11:40:00,62.79,62.86,62.75,62.85,231300.0,47.0726,47.1251,47.0426,47.1176,231300.0
2014-12-05 11:50:00,62.86,62.91,62.85,62.9,259900.0,47.1251,47.1626,47.1176,47.1551,259900.0
2014-12-05 12:00:00,62.91,62.91,62.81,62.82,431800.0,47.1626,47.1626,47.0876,47.0951,431800.0
2014-12-05 12:10:00,62.82,62.83,62.76,62.82,131900.0,47.0951,47.1026,47.0501,47.0951,131900.0
2014-12-05 12:20:00,62.81,62.87,62.8,62.82,163000.0,47.0876,47.1326,47.0801,47.0951,163000.0
2014-12-05 12:30:00,62.81,62.83,62.73,62.75,243300.0,47.0876,47.1026,47.0276,47.0426,243300.0
2014-12-05 12:40:00,62.75,62.8,62.74,62.78,147800.0,47.0426,47.0801,47.0351,47.0651,147800.0
2014-12-05 12:50:00,62.79,62.79,62.75,62.75,127600.0,47.0726,47.0726,47.0426,47.0426,127600.0
2014-12-05 13:00:00,62.75,62.83,62.75,62.79,156000.0,47.0426,47.1026,47.0426,47.0726,156000.0
2014-12-05 13:10:00,62.8,62.83,62.79,62.8,172400.0,47.0801,47.1026,47.0726,47.0801,172400.0
2014-12-05 13:20:00,62.8,62.81,62.77,62.81,264200.0,47.0801,47.0876,47.0576,47.0876,264200.0
2014-12-05 13:30:00,62.77,62.87,62.77,62.87,229400.0,47.0576,47.1326,47.0576,47.1326,229400.0
2014-12-05 13:40:00,62.87,62.91,62.85,62.91,266600.0,47.1326,47.1626,47.1176,47.1626,266600.0
2014-12-05 13:50:00,62.91,62.94,62.89,62.9,189500.0,47.1626,47.1851,47.1476,47.1551,189500.0
2014-12-05 14:00:00,62.91,62.93,62.87,62.9,292400.0,47.1626,47.1776,47.1326,47.1551,292400.0
2014-12-05 14:10:00,62.89,62.9,62.85,62.85,127800.0,47.1476,47.1551,47.1176,47.1176,127800.0
2014-12-05 14:20:00,62.85,62.91,62.84,62.86,230400.0,47.1176,47.1626,47.1101,47.1251,230400.0
2014-12-05 14:30:00,62.85,62.86,62.77,62.8,181700.0,47.1176,47.1251,47.0576,47.0801,181700.0
2014-12-05 14:40:00,62.8,62.81,62.79,62.81,139600.0,47.0801,47.0876,47.0726,47.0876,139600.0
2014-12-05 14:50:00,62.81,62.81,62.6,62.61,367400.0,47.0876,47.0876,46.9302,46.9377,367400.0
2014-12-05 15:00:00,62.61,62.68,62.53,62.66,369800.0,46.9377,46.9902,46.8777,46.9752,369800.0
2014-12-05 15:10:00,62.66,62.73,62.64,62.73,194600.0,46.9752,47.0276,46.9602,47.0276,194600.0
2014-12-05 15:20:00,62.73,62.78,62.67,62.77,399400.0,47.0276,47.0651,46.9827,47.0576,399400.0
2014-12-05 15:30:00,62.76,62.77,62.6,62.6,440000.0,47.0501,47.0576,46.9302,46.9302,440000.0
2014-12-05 15:40:00,62.6,62.64,62.53,62.56,702300.0,46.9302,46.9602,46.8777,46.9002,702300.0
2014-12-05 15:50:00,62.56,62.75,62.55,62.7,1375900.0,46.9002,47.0426,46.8927,47.0052,1375900.0
2014-12-08 09:30:00,62.62,63.36,62.46,62.65,655300.0,46.9452,47.4999,46.8252,46.9677,655300.0
2014-12-08 09:40:00,62.66,62.71,62.32,62.46,403400.0,46.9752,47.0126,46.7203,46.8252,403400.0
2014-12-08 09:50:00,62.47,62.63,62.4,62.62,247700.0,46.8327,46.9527,46.7802,46.9452,247700.0
2014-12-08 10:00:00,62.62,62.79,62.61,62.74,416000.0,46.9452,47.0726,46.9377,47.0351,416000.0
2014-12-08 10:10:00,62.75,62.77,62.58,62.66,471100.0,47.0426,47.0576,46.9152,46.9752,471100.0
2014-12-08 10:20:00,62.65,63.0,62.64,62.98,518500.0,46.9677,47.2301,46.9602,47.2151,518500.0
2014-12-08 10:30:00,62.98,63.0,62.75,62.82,297800.0,47.2151,47.2301,47.0426,47.0951,297800.0
2014-12-08 10:40:00,62.81,62.9,62.76,62.77,297600.0,47.0876,47.1551,47.0501,47.0576,297600.0
2014-12-08 10:50:00,62.77,62.79,62.63,62.68,458400.0,47.0576,47.0726,46.9527,46.9902,458400.0
2014-12-08 11:00:00,62.68,62.72,62.62,62.68,334600.0,46.9902,47.0201,46.9452,46.9902,334600.0
2014-12-08 11:10:00,62.69,62.83,62.66,62.82,316400.0,46.9977,47.1026,46.9752,47.0951,316400.0
2014-12-08 11:20:00,62.81,63.04,62.8,63.03,595400.0,47.0876,47.26,47.0801,47.2525,595400.0
2014-12-08 11:30:00,63.04,63.1,62.95,62.95,382100.0,47.26,47.305,47.1926,47.1926,382100.0
2014-12-08 11:40:00,62.96,63.06,62.94,63.04,350100.0,47.2001,47.275,47.1851,47.26,350100.0
2014-12-08 11:50:00,63.04,63.11,62.98,63.08,221100.0,47.26,47.3125,47.2151,47.29,221100.0
2014-12-08 12:00:00,63.08,63.16,63.05,63.06,258700.0,47.29,47.35,47.2675,47.275,258700.0
2014-12-08 12:10:00,63.06,63.06,62.81,62.84,435200.0,47.275,47.275,47.0876,47.1101,435200.0
2014-12-08 12:20:00,62.83,62.86,62.76,62.81,295300.0,47.1026,47.1251,47.0501,47.0876,295300.0
2014-12-08 12:30:00,62.81,62.84,62.72,62.84,240200.0,47.0876,47.1101,47.0201,47.1101,240200.0
2014-12-08 12:40:00,62.84,62.91,62.83,62.86,292900.0,47.1101,47.1626,47.1026,47.1251,292900.0
2014-12-08 12:50:00,62.86,62.88,62.72,62.75,149100.0,47.1251,47.1401,47.0201,47.0426,149100.0
2014-12-08 13:00:00,62.76,62.86,62.73,62.79,135800.0,47.0501,47.1251,47.0276,47.0726,135800.0
2014-12-08 13:10:00,62.79,62.8,62.64,62.65,225300.0,47.0726,47.0801,46.9602,46.9677,225300.0
2014-12-08 13:20:00,62.66,62.66,62.56,62.63,144500.0,46.9752,46.9752,46.9002,46.9527,144500.0
2014-12-08 13:30:00,62.63,62.63,62.42,62.47,260500.0,46.9527,46.9527,46.7952,46.8327,260500.0
2014-12-08 13:40:00,62.47,62.51,62.35,62.48,226800.0,46.8327,46.8627,46.7428,46.8402,226800.0
2014-12-08 13:50:00,62.48,62.52,62.37,62.39,187400.0,46.8402,46.8702,46.7578,46.7727,187400.0
2014-12-08 14:00:00,62.39,62.49,62.26,62.49,244000.0,46.7727,46.8477,46.6753,46.8477,244000.0
2014-12-08 14:10:00,62.48,62.61,62.39,62.57,194900.0,46.8402,46.9377,46.7727,46.9077,194900.0
2014-12-08 14:20:00,62.57,62.72,62.53,62.72,157100.0,46.9077,47.0201,46.8777,47.0201,157100.0
2014-12-08 14:30:00,62.71,62.77,62.69,62.73,295000.0,47.0126,47.0576,46.9977,47.0276,295000.0
2014-12-08 14:40:00,62.73,62.82,62.71,62.8,172000.0,47.0276,47.0951,47.0126,47.0801,172000.0
2014-12-08 14:50:00,62.8,62.81,62.65,62.66,300400.0,47.0801,47.0876,46.9677,46.9752,300400.0
2014-12-08 15:00:00,62.67,62.79,62.57,62.59,283700.0,46.9827,47.0726,46.9077,46.9227,283700.0
2014-12-08 15:10:00,62.6,62.68,62.52,62.57,358300.0,46.9302,46.9902,46.8702,46.9077,358300.0
2014-12-08 15:20:00,62.57,62.69,62.53,62.63,558500.0,46.9077,46.9977,46.8777,46.9527,558500.0
2014-12-08 15:30:00,62.62,62.63,62.49,62.58,320000.0,46.9452,46.9527,46.8477,46.9152,320000.0
2014-12-08 15:40:00,62.58,62.65,62.49,62.61,450000.0,46.9152,46.9677,46.8477,46.9377,450000.0
2014-12-08 15:50:00,62.61,62.77,62.6,62.69,972500.0,46.9377,47.0576,46.9302,46.9977,972500.0
2014-12-09 09:30:00,61.85,62.08,61.58,62.07,1073700.0,46.3679,46.5403,46.1655,46.5328,1073700.0
2014-12-09 09:40:00,62.06,62.21,61.92,62.17,628700.0,46.5254,46.6378,46.4204,46.6078,628700.0
2014-12-09 09:50:00,62.17,62.37,61.99,62.37,364200.0,46.6078,46.7578,46.4729,46.7578,364200.0
2014-12-09 10:00:00,62.36,62.42,62.07,62.14,529400.0,46.7503,46.7952,46.5328,46.5853,529400.0
2014-12-09 10:10:00,62.14,62.14,61.81,61.98,525200.0,46.5853,46.5853,46.3379,46.4654,525200.0
2014-12-09 10:20:00,61.98,62.06,61.62,61.64,579600.0,46.4654,46.5254,46.1955,46.2105,579600.0
2014-12-09 10:30:00,61.63,61.79,61.56,61.77,381800.0,46.203,46.3229,46.1505,46.3079,381800.0
2014-12-09 10:40:00,61.77,61.93,61.76,61.92,324800.0,46.3079,46.4279,46.3004,46.4204,324800.0
2014-12-09 10:50:00,61.94,62.05,61.88,61.93,264900.0,46.4354,46.5179,46.3904,46.4279,264900.0
2014-12-09 11:00:00,61.93,61.97,61.84,61.85,242400.0,46.4279,46.4579,46.3604,46.3679,242400.0
2014-12-09 11:10:00,61.85,62.05,61.84,62.01,151700.0,46.3679,46.5179,46.3604,46.4879,151700.0
2014-12-09 11:20:00,62.01,62.2,61.99,62.15,229100.0,46.4879,46.6303,46.4729,46.5928,229100.0
2014-12-09 11:30:00,62.15,62.26,62.13,62.24,318300.0,46.5928,46.6753,46.5778,46.6603,318300.0
2014-12-09 11:40:00,62.25,62.26,62.09,62.22,236700.0,46.6678,46.6753,46.5478,46.6453,236700.0
2014-12-09 11:50:00,62.23,62.27,62.1,62.1,192400.0,46.6528,46.6828,46.5553,46.5553,192400.0
2014-12-09 12:00:00,62.1,62.16,62.02,62.12,254700.0,46.5553,46.6003,46.4954,46.5703,254700.0
2014-12-09 12:10:00,62.13,62.13,61.97,62.0,158700.0,46.5778,46.5778,46.4579,46.4804,158700.0
2014-12-09 12:20:00,62.01,62.07,61.99,62.04,229800.0,46.4879,46.5328,46.4729,46.5104,229800.0
2014-12-09 12:30:00,62.04,62.21,62.01,62.18,130500.0,46.5104,46.6378,46.4879,46.6153,130500.0
2014-12-09 12:40:00,62.19,62.26,62.1,62.17,141100.0,46.6228,46.6753,46.5553,46.6078,141100.0
2014-12-09 12:50:00,62.16,62.25,62.14,62.24,148300.0,46.6003,46.6678,46.5853,46.6603,148300.0
2014-12-09 13:00:00,62.24,62.26,62.12,62.25,157600.0,46.6603,46.6753,46.5703,46.6678,157600.0
2014-12-09 13:10:00,62.26,62.41,62.26,62.37,241300.0,46.6753,46.7877,46.6753,46.7578,241300.0
2014-12-09 13:20:00,62.37,62.43,62.34,62.35,105900.0,46.7578,46.8027,46.7353,46.7428,105900.0
2014-12-09 13:30:00,62.35,62.59,62.34,62.59,354600.0,46.7428,46.9227,46.7353,46.9227,354600.0
2014-12-09 13:40:00,62.6,62.6,62.44,62.45,248000.0,46.9302,46.9302,46.8102,46.8177,248000.0
2014-12-09 13:50:00,62.46,62.54,62.41,62.51,267300.0,46.8252,46.8852,46.7877,46.8627,267300.0
2014-12-09 14:00:00,62.52,62.59,62.51,62.56,241300.0,46.8702,46.9227,46.8627,46.9002,241300.0
2014-12-09 14:10:00,62.56,62.58,62.47,62.51,167900.0,46.9002,46.9152,46.8327,46.8627,167900.0
2014-12-09 14:20:00,62.51,62.57,62.49,62.57,155800.0,46.8627,46.9077,46.8477,46.9077,155800.0
2014-12-09 14:30:00,62.56,62.56,62.34,62.44,184700.0,46.9002,46.9002,46.7353,46.8102,184700.0
2014-12-09 14:40:00,62.44,62.73,62.24,62.68,956700.0,46.8102,47.0276,46.6603,46.9902,956700.0
2014-12-09 14:50:00,62.68,62.77,62.6,62.76,410100.0,46.9902,47.0576,46.9302,47.0501,410100.0
2014-12-09 15:00:00,62.76,62.85,62.69,62.7,509300.0,47.0501,47.1176,46.9977,47.0052,509300.0
2014-12-09 15:10:00,62.7,62.79,62.66,62.75,552800.0,47.0052,47.0726,46.9752,47.0426,552800.0
2014-12-09 15:20:00,62.74,62.83,62.71,62.74,444500.0,47.0351,47.1026,47.0126,47.0351,444500.0
2014-12-09 15:30:00,62.74,62.75,62.27,62.47,1670900.0,47.0351,47.0426,46.6828,46.8327,1670900.0
2014-12-09 15:40:00,62.46,62.55,61.89,62.53,859700.0,46.8252,46.8927,46.3979,46.8777,859700.0
2014-12-09 15:50:00,62.54,62.59,62.38,62.43,2199500.0,46.8852,46.9227,46.7653,46.8027,2199500.0
2014-12-10 09:30:00,62.16,62.24,61.95,62.18,896300.0,46.6003,46.6603,46.4429,46.6153,896300.0
2014-12-10 09:40:00,62.19,62.19,61.68,61.71,883100.0,46.6228,46.6228,46.2405,46.263,883100.0
2014-12-10 09:50:00,61.7,61.71,61.02,61.23,2265200.0,46.2555,46.263,45.7457,45.9031,2265200.0
2014-12-10 10:00:00,61.22,61.48,61.18,61.21,1193300.0,45.8956,46.0905,45.8656,45.8881,1193300.0
2014-12-10 10:10:00,61.22,61.55,61.21,61.5,1109200.0,45.8956,46.143,45.8881,46.1055,1109200.0
2014-12-10 10:20:00,61.5,61.65,61.43,61.58,464000.0,46.1055,46.218,46.0531,46.1655,464000.0
2014-12-10 10:30:00,61.57,61.58,61.23,61.25,693700.0,46.158,46.1655,45.9031,45.9181,693700.0
2014-12-10 10:40:00,61.25,61.25,61.05,61.05,951700.0,45.9181,45.9181,45.7682,45.7682,951700.0
2014-12-10 10:50:00,61.06,61.35,61.04,61.35,614400.0,45.7757,45.9931,45.7607,45.9931,614400.0
2014-12-10 11:00:00,61.35,61.43,61.26,61.34,780500.0,45.9931,46.0531,45.9256,45.9856,780500.0
2014-12-10 11:10:00,61.35,61.44,61.28,61.3,405800.0,45.9931,46.0605,45.9406,45.9556,405800.0
2014-12-10 11:20:00,61.29,61.35,61.21,61.3,346700.0,45.9481,45.9931,45.8881,45.9556,346700.0
2014-12-10 11:30:00,61.29,61.35,61.17,61.33,424800.0,45.9481,45.9931,45.8581,45.9781,424800.0
2014-12-10 11:40:00,61.32,61.35,61.21,61.35,314800.0,45.9706,45.9931,45.8881,45.9931,314800.0
2014-12-10 11:50:00,61.35,61.45,61.32,61.33,307600.0,45.9931,46.068,45.9706,45.9781,307600.0
2014-12-10 12:00:00,61.32,61.4,61.25,61.3,323700.0,45.9706,46.0306,45.9181,45.9556,323700.0
2014-12-10 12:10:00,61.3,61.38,61.21,61.25,322200.0,45.9556,46.0156,45.8881,45.9181,322200.0
2014-12-10 12:20:00,61.24,61.3,61.17,61.25,453400.0,45.9106,45.9556,45.8581,45.9181,453400.0
2014-12-10 12:30:00,61.25,61.35,61.14,61.3,420000.0,45.9181,45.9931,45.8356,45.9556,420000.0
2014-12-10 12:40:00,61.31,61.44,61.31,61.33,263400.0,45.9631,46.0605,45.9631,45.9781,263400.0
2014-12-10 12:50:00,61.34,61.44,61.28,61.3,236100.0,45.9856,46.0605,45.9406,45.9556,236100.0
2014-12-10 13:00:00,61.3,61.38,61.25,61.32,254100.0,45.9556,46.0156,45.9181,45.9706,254100.0
2014-12-10 13:10:00,61.32,61.47,61.31,61.44,439800.0,45.9706,46.083,45.9631,46.0605,439800.0
2014-12-10 13:20:00,61.44,61.46,61.32,61.33,219100.0,46.0605,46.0755,45.9706,45.9781,219100.0
2014-12-10 13:30:00,61.33,61.35,61.16,61.2,331400.0,45.9781,45.9931,45.8506,45.8806,331400.0
2014-12-10 13:40:00,61.21,61.22,61.0,61.01,381500.0,45.8881,45.8956,45.7307,45.7382,381500.0
2014-12-10 13:50:00,61.01,61.07,60.86,60.86,712200.0,45.7382,45.7832,45.6257,45.6257,712200.0
2014-12-10 14:00:00,60.86,60.97,60.78,60.85,732400.0,45.6257,45.7082,45.5658,45.6182,732400.0
2014-12-10 14:10:00,60.85,60.94,60.8,60.87,294000.0,45.6182,45.6857,45.5808,45.6332,294000.0
2014-12-10 14:20:00,60.87,60.89,60.63,60.7,622600.0,45.6332,45.6482,45.4533,45.5058,622600.0
2014-12-10 14:30:00,60.7,60.77,60.56,60.62,499100.0,45.5058,45.5583,45.4008,45.4458,499100.0
2014-12-10 14:40:00,60.62,60.8,60.59,60.67,425400.0,45.4458,45.5808,45.4233,45.4833,425400.0
2014-12-10 14:50:00,60.67,60.68,60.38,60.38,560400.0,45.4833,45.4908,45.2659,45.2659,560400.0
2014-12-10 15:00:00,60.38,60.74,60.37,60.7,757600.0,45.2659,45.5358,45.2584,45.5058,757600.0
2014-12-10 15:10:00,60.7,60.79,60.63,60.71,696800.0,45.5058,45.5733,45.4533,45.5133,696800.0
2014-12-10 15:20:00,60.71,60.78,60.7,60.75,775000.0,45.5133,45.5658,45.5058,45.5433,775000.0
2014-12-10 15:30:00,60.75,60.88,60.7,60.77,816300.0,45.5433,45.6407,45.5058,45.5583,816300.0
2014-12-10 15:40:00,60.77,60.79,60.64,60.67,1301100.0,45.5583,45.5733,45.4608,45.4833,1301100.0
2014-12-10 15:50:00,60.66,60.86,60.63,60.69,2325800.0,45.4758,45.6257,45.4533,45.4983,2325800.0
2014-12-11 09:30:00,61.17,61.52,61.13,61.45,1116100.0,45.8581,46.1205,45.8281,46.068,1116100.0
2014-12-11 09:40:00,61.45,61.71,61.44,61.68,774500.0,46.068,46.263,46.0605,46.2405,774500.0
2014-12-11 09:50:00,61.69,61.88,61.56,61.57,507300.0,46.248,46.3904,46.1505,46.158,507300.0
2014-12-11 10:00:00,61.57,61.64,61.53,61.6,687500.0,46.158,46.2105,46.128,46.1805,687500.0
2014-12-11 10:10:00,61.6,61.61,61.52,61.57,445400.0,46.1805,46.188,46.1205,46.158,445400.0
2014-12-11 10:20:00,61.57,61.65,61.51,61.62,468800.0,46.158,46.218,46.113,46.1955,468800.0
2014-12-11 10:30:00,61.62,61.72,61.61,61.72,387200.0,46.1955,46.2705,46.188,46.2705,387200.0
2014-12-11 10:40:00,61.72,61.73,61.68,61.68,365200.0,46.2705,46.278,46.2405,46.2405,365200.0
2014-12-11 10:50:00,61.68,61.71,61.65,61.7,357200.0,46.2405,46.263,46.218,46.2555,357200.0
2014-12-11 11:00:00,61.7,61.76,61.64,61.7,278500.0,46.2555,46.3004,46.2105,46.2555,278500.0
2014-12-11 11:10:00,61.69,61.82,61.66,61.77,271900.0,46.248,46.3454,46.2255,46.3079,271900.0
2014-12-11 11:20:00,61.77,61.94,61.77,61.78,280000.0,46.3079,46.4354,46.3079,46.3154,280000.0
2014-12-11 11:30:00,61.78,61.85,61.77,61.82,282200.0,46.3154,46.3679,46.3079,46.3454,282200.0
2014-12-11 11:40:00,61.82,61.87,61.77,61.79,175400.0,46.3454,46.3829,46.3079,46.3229,175400.0
2014-12-11 11:50:00,61.78,61.98,61.78,61.96,184000.0,46.3154,46.4654,46.3154,46.4504,184000.0
2014-12-11 12:00:00,61.96,61.97,61.82,61.87,157000.0,46.4504,46.4579,46.3454,46.3829,157000.0
2014-12-11 12:10:00,61.86,61.9,61.83,61.87,133800.0,46.3754,46.4054,46.3529,46.3829,133800.0
2014-12-11 12:20:00,61.87,61.95,61.86,61.95,132600.0,46.3829,46.4429,46.3754,46.4429,132600.0
2014-12-11 12:30:00,61.95,61.97,61.87,61.94,186100.0,46.4429,46.4579,46.3829,46.4354,186100.0
2014-12-11 12:40:00,61.94,62.04,61.92,62.02,261400.0,46.4354,46.5104,46.4204,46.4954,261400.0
2014-12-11 12:50:00,62.02,62.06,61.95,61.96,208100.0,46.4954,46.5254,46.4429,46.4504,208100.0
2014-12-11 13:00:00,61.96,62.03,61.93,61.93,126800.0,46.4504,46.5029,46.4279,46.4279,126800.0
2014-12-11 13:10:00,61.94,61.95,61.87,61.89,172700.0,46.4354,46.4429,46.3829,46.3979,172700.0
2014-12-11 13:20:00,61.89,61.93,61.83,61.87,212000.0,46.3979,46.4279,46.3529,46.3829,212000.0
2014-12-11 13:30:00,61.88,61.93,61.79,61.84,174800.0,46.3904,46.4279,46.3229,46.3604,174800.0
2014-12-11 13:40:00,61.84,61.91,61.84,61.87,262200.0,46.3604,46.4129,46.3604,46.3829,262200.0
2014-12-11 13:50:00,61.87,61.89,61.76,61.78,351800.0,46.3829,46.3979,46.3004,46.3154,351800.0
2014-12-11 14:00:00,61.79,61.85,61.74,61.77,218100.0,46.3229,46.3679,46.2855,46.3079,218100.0
2014-12-11 14:10:00,61.76,61.77,61.58,61.66,237700.0,46.3004,46.3079,46.1655,46.2255,237700.0
2014-12-11 14:20:00,61.65,61.74,61.44,61.48,259100.0,46.218,46.2855,46.0605,46.0905,259100.0
2014-12-11 14:30:00,61.48,61.57,61.37,61.55,439500.0,46.0905,46.158,46.0081,46.143,439500.0
2014-12-11 14:40:00,61.56,61.63,61.34,61.38,435900.0,46.1505,46.203,45.9856,46.0156,435900.0
2014-12-11 14:50:00,61.38,61.48,61.26,61.34,308800.0,46.0156,46.0905,45.9256,45.9856,308800.0
2014-12-11 15:00:00,61.34,61.46,61.32,61.33,275600.0,45.9856,46.0755,45.9706,45.9781,275600.0
2014-12-11 15:10:00,61.32,61.58,61.32,61.55,253300.0,45.9706,46.1655,45.9706,46.143,253300.0
2014-12-11 15:20:00,61.55,61.68,61.46,61.64,441200.0,46.143,46.2405,46.0755,46.2105,441200.0
2014-12-11 15:30:00,61.64,61.7,61.48,61.52,462800.0,46.2105,46.2555,46.0905,46.1205,462800.0
2014-12-11 15:40:00,61.53,61.64,61.28,61.28,606800.0,46.128,46.2105,45.9406,45.9406,606800.0
2014-12-11 15:50:00,61.28,61.29,61.11,61.13,1619000.0,45.9406,45.9481,45.8132,45.8281,1619000.0
2014-12-12 09:30:00,60.53,61.19,60.53,61.18,792700.0,45.3783,45.8731,45.3783,45.8656,792700.0
2014-12-12 09:40:00,61.18,61.21,60.95,60.95,383500.0,45.8656,45.8881,45.6932,45.6932,383500.0
2014-12-12 09:50:00,60.95,61.22,60.95,61.14,403000.0,45.6932,45.8956,45.6932,45.8356,403000.0
2014-12-12 10:00:00,61.14,61.2,60.81,60.86,465600.0,45.8356,45.8806,45.5882,45.6257,465600.0
2014-12-12 10:10:00,60.86,60.9,60.68,60.74,314000.0,45.6257,45.6557,45.4908,45.5358,314000.0
2014-12-12 10:20:00,60.75,60.85,60.63,60.68,394500.0,45.5433,45.6182,45.4533,45.4908,394500.0
2014-12-12 10:30:00,60.68,60.86,60.66,60.69,339500.0,45.4908,45.6257,45.4758,45.4983,339500.0
2014-12-12 10:40:00,60.69,60.7,60.61,60.63,247300.0,45.4983,45.5058,45.4383,45.4533,247300.0
2014-12-12 10:50:00,60.63,60.65,60.39,60.42,308900.0,45.4533,45.4683,45.2734,45.2959,308900.0
2014-12-12 11:00:00,60.43,60.51,60.28,60.48,399200.0,45.3034,45.3633,45.1909,45.3409,399200.0
2014-12-12 11:10:00,60.47,60.54,60.4,60.45,262500.0,45.3334,45.3858,45.2809,45.3184,262500.0
2014-12-12 11:20:00,60.45,60.51,60.33,60.34,278700.0,45.3184,45.3633,45.2284,45.2359,278700.0
2014-12-12 11:30:00,60.34,60.44,60.26,60.43,294000.0,45.2359,45.3109,45.1759,45.3034,294000.0
2014-12-12 11:40:00,60.43,60.46,60.29,60.34,233100.0,45.3034,45.3259,45.1984,45.2359,233100.0
2014-12-12 11:50:00,60.34,60.43,60.27,60.31,371400.0,45.2359,45.3034,45.1834,45.2134,371400.0
2014-12-12 12:00:00,60.3,60.37,60.25,60.3,215900.0,45.2059,45.2584,45.1684,45.2059,215900.0
2014-12-12 12:10:00,60.3,60.42,60.29,60.41,166500.0,45.2059,45.2959,45.1984,45.2884,166500.0
2014-12-12 12:20:00,60.4,60.64,60.38,60.62,218400.0,45.2809,45.4608,45.2659,45.4458,218400.0
2014-12-12 12:30:00,60.62,60.64,60.49,60.55,148100.0,45.4458,45.4608,45.3484,45.3933,148100.0
2014-12-12 12:40:00,60.55,60.58,60.45,60.52,257100.0,45.3933,45.4158,45.3184,45.3708,257100.0
2014-12-12 12:50:00,60.52,60.53,60.4,60.41,169900.0,45.3708,45.3783,45.2809,45.2884,169900.0
2014-12-12 13:00:00,60.41,60.49,60.3,60.47,269600.0,45.2884,45.3484,45.2059,45.3334,269600.0
2014-12-12 13:10:00,60.46,60.6,60.4,60.57,183800.0,45.3259,45.4308,45.2809,45.4083,183800.0
2014-12-12 13:20:00,60.57,60.63,60.48,60.52,179900.0,45.4083,45.4533,45.3409,45.3708,179900.0
2014-12-12 13:30:00,60.52,60.54,60.37,60.44,216100.0,45.3708,45.3858,45.2584,45.3109,216100.0
2014-12-12 13:40:00,60.44,60.55,60.44,60.52,202100.0,45.3109,45.3933,45.3109,45.3708,202100.0
2014-12-12 13:50:00,60.51,60.6,60.49,60.54,165600.0,45.3633,45.4308,45.3484,45.3858,165600.0
2014-12-12 14:00:00,60.54,60.56,60.47,60.54,234200.0,45.3858,45.4008,45.3334,45.3858,234200.0
2014-12-12 14:10:00,60.54,60.56,60.46,60.49,229900.0,45.3858,45.4008,45.3259,45.3484,229900.0
2014-12-12 14:20:00,60.49,60.57,60.41,60.43,175900.0,45.3484,45.4083,45.2884,45.3034,175900.0
2014-12-12 14:30:00,60.43,60.47,60.36,60.41,205300.0,45.3034,45.3334,45.2509,45.2884,205300.0
2014-12-12 14:40:00,60.41,60.45,60.34,60.44,209400.0,45.2884,45.3184,45.2359,45.3109,209400.0
2014-12-12 14:50:00,60.44,60.55,60.38,60.55,152100.0,45.3109,45.3933,45.2659,45.3933,152100.0
2014-12-12 15:00:00,60.54,60.61,60.45,60.53,208500.0,45.3858,45.4383,45.3184,45.3783,208500.0
2014-12-12 15:10:00,60.54,60.61,60.47,60.59,349200.0,45.3858,45.4383,45.3334,45.4233,349200.0
2014-12-12 15:20:00,60.58,60.61,60.49,60.56,338200.0,45.4158,45.4383,45.3484,45.4008,338200.0
2014-12-12 15:30:00,60.56,60.58,60.3,60.31,728900.0,45.4008,45.4158,45.2059,45.2134,728900.0
2014-12-12 15:40:00,60.31,60.36,60.1,60.16,885800.0,45.2134,45.2509,45.056,45.101,885800.0
2014-12-12 15:50:00,60.16,60.18,59.96,60.06,2054400.0,45.101,45.1159,44.951,45.026,2054400.0
2014-12-15 09:30:00,60.74,60.81,60.29,60.41,763300.0,45.5358,45.5882,45.1984,45.2884,763300.0
2014-12-15 09:40:00,60.42,60.51,60.21,60.27,444400.0,45.2959,45.3633,45.1384,45.1834,444400.0
2014-12-15 09:50:00,60.27,60.27,59.99,60.07,537000.0,45.1834,45.1834,44.9735,45.0335,537000.0
2014-12-15 10:00:00,60.08,60.1,59.83,59.97,547800.0,45.041,45.056,44.8536,44.9585,547800.0
2014-12-15 10:10:00,59.98,60.09,59.86,59.9,411200.0,44.966,45.0485,44.876,44.906,411200.0
2014-12-15 10:20:00,59.88,59.88,59.47,59.6,551600.0,44.891,44.891,44.5837,44.6811,551600.0
2014-12-15 10:30:00,59.6,59.75,59.43,59.54,348000.0,44.6811,44.7936,44.5537,44.6362,348000.0
2014-12-15 10:40:00,59.55,59.61,59.42,59.61,310600.0,44.6436,44.6886,44.5462,44.6886,310600.0
2014-12-15 10:50:00,59.61,59.79,59.59,59.62,448200.0,44.6886,44.8236,44.6736,44.6961,448200.0
2014-12-15 11:00:00,59.61,59.62,59.31,59.41,365800.0,44.6886,44.6961,44.4637,44.5387,365800.0
2014-12-15 11:10:00,59.42,59.46,59.19,59.21,438600.0,44.5462,44.5762,44.3738,44.3888,438600.0
2014-12-15 11:20:00,59.21,59.32,59.02,59.08,503400.0,44.3888,44.4712,44.2463,44.2913,503400.0
2014-12-15 11:30:00,59.08,59.17,58.93,58.96,489600.0,44.2913,44.3588,44.1788,44.2013,489600.0
2014-12-15 11:40:00,58.96,59.04,58.79,58.97,504000.0,44.2013,44.2613,44.0739,44.2088,504000.0
2014-12-15 11:50:00,58.97,59.04,58.85,59.03,655600.0,44.2088,44.2613,44.1189,44.2538,655600.0
2014-12-15 12:00:00,59.03,59.36,59.0,59.29,453100.0,44.2538,44.5012,44.2313,44.4487,453100.0
2014-12-15 12:10:00,59.29,59.36,59.16,59.21,515900.0,44.4487,44.5012,44.3513,44.3888,515900.0
2014-12-15 12:20:00,59.22,59.52,59.21,59.45,288100.0,44.3963,44.6212,44.3888,44.5687,288100.0
2014-12-15 12:30:00,59.45,59.51,59.3,59.42,490800.0,44.5687,44.6137,44.4562,44.5462,490800.0
2014-12-15 12:40:00,59.43,59.5,59.36,59.49,238800.0,44.5537,44.6062,44.5012,44.5987,238800.0
2014-12-15 12:50:00,59.49,59.68,59.45,59.54,244600.0,44.5987,44.7411,44.5687,44.6362,244600.0
2014-12-15 13:00:00,59.53,59.58,59.41,59.41,199400.0,44.6287,44.6661,44.5387,44.5387,199400.0
2014-12-15 13:10:00,59.4,59.44,59.29,59.38,160000.0,44.5312,44.5612,44.4487,44.5162,160000.0
2014-12-15 13:20:00,59.38,59.54,59.33,59.34,147000.0,44.5162,44.6362,44.4787,44.4862,147000.0
2014-12-15 13:30:00,59.34,59.45,59.3,59.37,191000.0,44.4862,44.5687,44.4562,44.5087,191000.0
2014-12-15 13:40:00,59.37,59.47,59.29,59.31,136600.0,44.5087,44.5837,44.4487,44.4637,136600.0
2014-12-15 13:50:00,59.32,59.45,59.26,59.37,190800.0,44.4712,44.5687,44.4262,44.5087,190800.0
2014-12-15 14:00:00,59.37,59.49,59.36,59.42,200300.0,44.5087,44.5987,44.5012,44.5462,200300.0
2014-12-15 14:10:00,59.43,59.44,59.3,59.34,206200.0,44.5537,44.5612,44.4562,44.4862,206200.0
2014-12-15 14:20:00,59.33,59.68,59.3,59.61,236200.0,44.4787,44.7411,44.4562,44.6886,236200.0
2014-12-15 14:30:00,59.61,59.66,59.47,59.55,262800.0,44.6886,44.7261,44.5837,44.6436,262800.0
2014-12-15 14:40:00,59.56,59.59,59.29,59.31,314700.0,44.6511,44.6736,44.4487,44.4637,314700.0
2014-12-15 14:50:00,59.32,59.4,59.29,59.36,246500.0,44.4712,44.5312,44.4487,44.5012,246500.0
2014-12-15 15:00:00,59.36,59.51,59.34,59.43,302100.0,44.5012,44.6137,44.4862,44.5537,302100.0
2014-12-15 15:10:00,59.44,59.51,59.37,59.39,313700.0,44.5612,44.6137,44.5087,44.5237,313700.0
2014-12-15 15:20:00,59.39,59.42,59.24,59.24,342800.0,44.5237,44.5462,44.4112,44.4112,342800.0
2014-12-15 15:30:00,59.24,59.38,59.17,59.31,462800.0,44.4112,44.5162,44.3588,44.4637,462800.0
2014-12-15 15:40:00,59.31,59.38,59.24,59.29,624700.0,44.4637,44.5162,44.4112,44.4487,624700.0
2014-12-15 15:50:00,59.29,59.36,59.14,59.15,1178300.0,44.4487,44.5012,44.3363,44.3438,1178300.0
2014-12-16 09:30:00,58.42,58.56,58.11,58.2,1064400.0,43.7965,43.9015,43.5641,43.6316,1064400.0
2014-12-16 09:40:00,58.2,58.55,58.15,58.55,882600.0,43.6316,43.894,43.5941,43.894,882600.0
2014-12-16 09:50:00,58.54,58.77,58.5,58.58,523400.0,43.8865,44.0589,43.8565,43.9165,523400.0
2014-12-16 10:00:00,58.59,58.78,58.58,58.7,712200.0,43.924,44.0664,43.9165,44.0064,712200.0
2014-12-16 10:10:00,58.7,59.1,58.62,59.04,564700.0,44.0064,44.3063,43.9464,44.2613,564700.0
2014-12-16 10:20:00,59.03,59.23,58.93,59.09,537100.0,44.2538,44.4037,44.1788,44.2988,537100.0
2014-12-16 10:30:00,59.09,59.13,58.99,59.1,388000.0,44.2988,44.3288,44.2238,44.3063,388000.0
2014-12-16 10:40:00,59.1,59.1,58.98,59.01,346800.0,44.3063,44.3063,44.2163,44.2388,346800.0
2014-12-16 10:50:00,59.01,59.34,58.98,59.27,632600.0,44.2388,44.4862,44.2163,44.4337,632600.0
2014-12-16 11:00:00,59.27,59.32,59.15,59.23,369300.0,44.4337,44.4712,44.3438,44.4037,369300.0
2014-12-16 11:10:00,59.23,59.51,59.21,59.51,469100.0,44.4037,44.6137,44.3888,44.6137,469100.0
2014-12-16 11:20:00,59.51,59.81,59.47,59.67,870700.0,44.6137,44.8386,44.5837,44.7336,870700.0
2014-12-16 11:30:00,59.67,59.86,59.59,59.62,638600.0,44.7336,44.876,44.6736,44.6961,638600.0
2014-12-16 11:40:00,59.62,59.66,59.55,59.57,415600.0,44.6961,44.7261,44.6436,44.6586,415600.0
2014-12-16 11:50:00,59.57,59.61,59.42,59.46,312200.0,44.6586,44.6886,44.5462,44.5762,312200.0
2014-12-16 12:00:00,59.47,59.54,59.44,59.51,191000.0,44.5837,44.6362,44.5612,44.6137,191000.0
2014-12-16 12:10:00,59.51,59.57,59.43,59.47,281600.0,44.6137,44.6586,44.5537,44.5837,281600.0
2014-12-16 12:20:00,59.48,59.52,59.41,59.52,236000.0,44.5912,44.6212,44.5387,44.6212,236000.0
2014-12-16 12:30:00,59.51,59.71,59.44,59.7,309800.0,44.6137,44.7636,44.5612,44.7561,309800.0
2014-12-16 12:40:00,59.7,59.72,59.43,59.5,227900.0,44.7561,44.7711,44.5537,44.6062,227900.0
2014-12-16 12:50:00,59.5,59.53,59.38,59.39,276500.0,44.6062,44.6287,44.5162,44.5237,276500.0
2014-12-16 13:00:00,59.38,59.46,59.28,59.3,175300.0,44.5162,44.5762,44.4412,44.4562,175300.0
2014-12-16 13:10:00,59.3,59.32,59.03,59.11,414900.0,44.4562,44.4712,44.2538,44.3138,414900.0
2014-12-16 13:20:00,59.11,59.18,59.03,59.15,236700.0,44.3138,44.3663,44.2538,44.3438,236700.0
2014-12-16 13:30:00,59.14,59.28,58.99,59.27,237800.0,44.3363,44.4412,44.2238,44.4337,237800.0
2014-12-16 13:40:00,59.28,59.44,59.21,59.32,284600.0,44.4412,44.5612,44.3888,44.4712,284600.0
2014-12-16 13:50:00,59.32,59.45,59.28,59.29,232100.0,44.4712,44.5687,44.4412,44.4487,232100.0
2014-12-16 14:00:00,59.29,59.35,59.21,59.3,290500.0,44.4487,44.4937,44.3888,44.4562,290500.0
2014-12-16 14:10:00,59.32,59.35,59.26,59.34,259400.0,44.4712,44.4937,44.4262,44.4862,259400.0
2014-12-16 14:20:00,59.33,59.44,59.33,59.38,273800.0,44.4787,44.5612,44.4787,44.5162,273800.0
2014-12-16 14:30:00,59.37,59.45,59.28,59.4,271500.0,44.5087,44.5687,44.4412,44.5312,271500.0
2014-12-16 14:40:00,59.4,59.48,59.35,59.38,217600.0,44.5312,44.5912,44.4937,44.5162,217600.0
2014-12-16 14:50:00,59.37,59.38,59.21,59.29,377300.0,44.5087,44.5162,44.3888,44.4487,377300.0
2014-12-16 15:00:00,59.29,59.37,59.17,59.25,373500.0,44.4487,44.5087,44.3588,44.4187,373500.0
2014-12-16 15:10:00,59.24,59.27,59.13,59.19,237100.0,44.4112,44.4337,44.3288,44.3738,237100.0
2014-12-16 15:20:00,59.19,59.19,58.98,59.05,343700.0,44.3738,44.3738,44.2163,44.2688,343700.0
2014-12-16 15:30:00,59.04,59.12,58.85,58.88,647300.0,44.2613,44.3213,44.1189,44.1414,647300.0
2014-12-16 15:40:00,58.89,58.91,58.65,58.79,786500.0,44.1489,44.1639,43.9689,44.0739,786500.0
2014-12-16 15:50:00,58.79,58.81,58.41,58.43,1865500.0,44.0739,44.0889,43.789,43.804,1865500.0
2014-12-17 09:30:00,58.57,58.86,58.34,58.79,1096900.0,43.909,44.1264,43.7365,44.0739,1096900.0
2014-12-17 09:40:00,58.79,59.11,58.78,58.88,604700.0,44.0739,44.3138,44.0664,44.1414,604700.0
2014-12-17 09:50:00,58.87,59.05,58.86,58.99,483800.0,44.1339,44.2688,44.1264,44.2238,483800.0
2014-12-17 10:00:00,58.99,59.0,58.72,58.75,361800.0,44.2238,44.2313,44.0214,44.0439,361800.0
2014-12-17 10:10:00,58.74,58.95,58.74,58.85,385100.0,44.0364,44.1938,44.0364,44.1189,385100.0
2014-12-17 10:20:00,58.85,58.85,58.72,58.81,314400.0,44.1189,44.1189,44.0214,44.0889,314400.0
2014-12-17 10:30:00,58.81,59.01,58.74,59.0,338500.0,44.0889,44.2388,44.0364,44.2313,338500.0
2014-12-17 10:40:00,59.0,59.19,58.91,59.14,454400.0,44.2313,44.3738,44.1639,44.3363,454400.0
2014-12-17 10:50:00,59.14,59.14,59.05,59.07,285800.0,44.3363,44.3363,44.2688,44.2838,285800.0
2014-12-17 11:00:00,59.07,59.3,59.05,59.28,329200.0,44.2838,44.4562,44.2688,44.4412,329200.0
2014-12-17 11:10:00,59.28,59.28,59.17,59.27,203100.0,44.4412,44.4412,44.3588,44.4337,203100.0
2014-12-17 11:20:00,59.26,59.44,59.23,59.3,191600.0,44.4262,44.5612,44.4037,44.4562,191600.0
2014-12-17 11:30:00,59.3,59.48,59.21,59.48,266700.0,44.4562,44.5912,44.3888,44.5912,266700.0
2014-12-17 11:40:00,59.48,59.53,59.43,59.46,254900.0,44.5912,44.6287,44.5537,44.5762,254900.0
2014-12-17 11:50:00,59.45,59.51,59.36,59.47,285600.0,44.5687,44.6137,44.5012,44.5837,285600.0
2014-12-17 12:00:00,59.47,59.49,59.34,59.37,272200.0,44.5837,44.5987,44.4862,44.5087,272200.0
2014-12-17 12:10:00,59.37,59.38,59.21,59.22,231400.0,44.5087,44.5162,44.3888,44.3963,231400.0
2014-12-17 12:20:00,59.22,59.26,59.1,59.13,177800.0,44.3963,44.4262,44.3063,44.3288,177800.0
2014-12-17 12:30:00,59.13,59.27,59.13,59.19,208600.0,44.3288,44.4337,44.3288,44.3738,208600.0
2014-12-17 12:40:00,59.19,59.27,59.13,59.25,167000.0,44.3738,44.4337,44.3288,44.4187,167000.0
2014-12-17 12:50:00,59.24,59.37,59.24,59.36,194000.0,44.4112,44.5087,44.4112,44.5012,194000.0
2014-12-17 13:00:00,59.36,59.44,59.35,59.42,195000.0,44.5012,44.5612,44.4937,44.5462,195000.0
2014-12-17 13:10:00,59.41,59.44,59.38,59.43,193000.0,44.5387,44.5612,44.5162,44.5537,193000.0
2014-12-17 13:20:00,59.43,59.47,59.34,59.37,128900.0,44.5537,44.5837,44.4862,44.5087,128900.0
2014-12-17 13:30:00,59.38,59.45,59.37,59.39,150000.0,44.5162,44.5687,44.5087,44.5237,150000.0
2014-12-17 13:40:00,59.4,59.42,59.24,59.3,128400.0,44.5312,44.5462,44.4112,44.4562,128400.0
2014-12-17 13:50:00,59.3,59.46,59.27,59.45,292500.0,44.4562,44.5762,44.4337,44.5687,292500.0
2014-12-17 14:00:00,59.44,59.77,59.34,59.63,613800.0,44.5612,44.8086,44.4862,44.7036,613800.0
2014-12-17 14:10:00,59.62,59.83,59.54,59.6,507300.0,44.6961,44.8536,44.6362,44.6811,507300.0
2014-12-17 14:20:00,59.6,59.69,59.51,59.55,292100.0,44.6811,44.7486,44.6137,44.6436,292100.0
2014-12-17 14:30:00,59.56,59.75,59.36,59.7,451300.0,44.6511,44.7936,44.5012,44.7561,451300.0
2014-12-17 14:40:00,59.7,59.7,59.28,59.32,687000.0,44.7561,44.7561,44.4412,44.4712,687000.0
2014-12-17 14:50:00,59.32,59.49,59.29,59.32,272900.0,44.4712,44.5987,44.4487,44.4712,272900.0
2014-12-17 15:00:00,59.33,59.35,59.09,59.17,532700.0,44.4787,44.4937,44.2988,44.3588,532700.0
2014-12-17 15:10:00,59.17,59.54,59.16,59.53,341800.0,44.3588,44.6362,44.3513,44.6287,341800.0
2014-12-17 15:20:00,59.52,59.64,59.4,59.58,654500.0,44.6212,44.7111,44.5312,44.6661,654500.0
2014-12-17 15:30:00,59.58,59.69,59.47,59.59,685600.0,44.6661,44.7486,44.5837,44.6736,685600.0
2014-12-17 15:40:00,59.6,59.82,59.59,59.78,870800.0,44.6811,44.8461,44.6736,44.8161,870800.0
2014-12-17 15:50:00,59.77,59.79,59.59,59.77,1205800.0,44.8086,44.8236,44.6736,44.8086,1205800.0
2014-12-18 09:30:00,60.64,60.73,60.44,60.71,728900.0,45.4608,45.5283,45.3109,45.5133,728900.0
2014-12-18 09:40:00,60.71,60.78,60.49,60.52,446900.0,45.5133,45.5658,45.3484,45.3708,446900.0
2014-12-18 09:50:00,60.53,60.87,60.52,60.85,491400.0,45.3783,45.6332,45.3708,45.6182,491400.0
2014-12-18 10:00:00,60.85,60.93,60.69,60.9,472000.0,45.6182,45.6782,45.4983,45.6557,472000.0
2014-12-18 10:10:00,60.9,60.97,60.85,60.85,344800.0,45.6557,45.7082,45.6182,45.6182,344800.0
2014-12-18 10:20:00,60.85,60.92,60.84,60.89,206100.0,45.6182,45.6707,45.6107,45.6482,206100.0
2014-12-18 10:30:00,60.89,60.92,60.82,60.87,475500.0,45.6482,45.6707,45.5957,45.6332,475500.0
2014-12-18 10:40:00,60.87,61.03,60.86,60.98,306300.0,45.6332,45.7532,45.6257,45.7157,306300.0
2014-12-18 10:50:00,60.98,61.01,60.81,60.81,291100.0,45.7157,45.7382,45.5882,45.5882,291100.0
2014-12-18 11:00:00,60.81,60.84,60.71,60.73,207000.0,45.5882,45.6107,45.5133,45.5283,207000.0
2014-12-18 11:10:00,60.74,60.94,60.72,60.92,267600.0,45.5358,45.6857,45.5208,45.6707,267600.0
2014-12-18 11:20:00,60.92,61.02,60.89,60.91,245600.0,45.6707,45.7457,45.6482,45.6632,245600.0
2014-12-18 11:30:00,60.92,61.0,60.84,60.96,247400.0,45.6707,45.7307,45.6107,45.7007,247400.0
2014-12-18 11:40:00,60.96,61.02,60.92,60.97,204800.0,45.7007,45.7457,45.6707,45.7082,204800.0
2014-12-18 11:50:00,60.97,61.16,60.94,61.15,249600.0,45.7082,45.8506,45.6857,45.8431,249600.0
2014-12-18 12:00:00,61.14,61.23,61.08,61.18,185200.0,45.8356,45.9031,45.7907,45.8656,185200.0
2014-12-18 12:10:00,61.18,61.22,61.12,61.16,204000.0,45.8656,45.8956,45.8207,45.8506,204000.0
2014-12-18 12:20:00,61.16,61.19,61.08,61.16,145100.0,45.8506,45.8731,45.7907,45.8506,145100.0
2014-12-18 12:30:00,61.17,61.24,61.13,61.21,145900.0,45.8581,45.9106,45.8281,45.8881,145900.0
2014-12-18 12:40:00,61.21,61.31,61.19,61.3,416100.0,45.8881,45.9631,45.8731,45.9556,416100.0
2014-12-18 12:50:00,61.29,61.33,61.24,61.29,130100.0,45.9481,45.9781,45.9106,45.9481,130100.0
2014-12-18 13:00:00,61.28,61.29,61.18,61.21,221500.0,45.9406,45.9481,45.8656,45.8881,221500.0
2014-12-18 13:10:00,61.21,61.25,61.16,61.21,237800.0,45.8881,45.9181,45.8506,45.8881,237800.0
2014-12-18 13:20:00,61.22,61.3,61.2,61.28,327400.0,45.8956,45.9556,45.8806,45.9406,327400.0
2014-12-18 13:30:00,61.27,61.32,61.23,61.26,197600.0,45.9331,45.9706,45.9031,45.9256,197600.0
2014-12-18 13:40:00,61.26,61.33,61.25,61.26,222200.0,45.9256,45.9781,45.9181,45.9256,222200.0
2014-12-18 13:50:00,61.27,61.34,61.26,61.28,150700.0,45.9331,45.9856,45.9256,45.9406,150700.0
2014-12-18 14:00:00,61.28,61.31,61.17,61.2,210200.0,45.9406,45.9631,45.8581,45.8806,210200.0
2014-12-18 14:10:00,61.19,61.28,61.17,61.25,282900.0,45.8731,45.9406,45.8581,45.9181,282900.0
2014-12-18 14:20:00,61.26,61.26,61.04,61.05,220600.0,45.9256,45.9256,45.7607,45.7682,220600.0
2014-12-18 14:30:00,61.04,61.06,60.92,61.0,579000.0,45.7607,45.7757,45.6707,45.7307,579000.0
2014-12-18 14:40:00,60.99,61.01,60.93,60.94,317100.0,45.7232,45.7382,45.6782,45.6857,317100.0
2014-12-18 14:50:00,60.94,61.16,60.94,61.11,277500.0,45.6857,45.8506,45.6857,45.8132,277500.0
2014-12-18 15:00:00,61.12,61.17,61.02,61.07,654400.0,45.8207,45.8581,45.7457,45.7832,654400.0
2014-12-18 15:10:00,61.07,61.32,61.06,61.31,511000.0,45.7832,45.9706,45.7757,45.9631,511000.0
2014-12-18 15:20:00,61.3,61.31,61.18,61.3,439400.0,45.9556,45.9631,45.8656,45.9556,439400.0
2014-12-18 15:30:00,61.3,61.34,61.23,61.32,562200.0,45.9556,45.9856,45.9031,45.9706,562200.0
2014-12-18 15:40:00,61.33,61.37,61.19,61.22,1008500.0,45.9781,46.0081,45.8731,45.8956,1008500.0
2014-12-18 15:50:00,61.22,61.47,61.2,61.45,2462100.0,45.8956,46.083,45.8806,46.068,2462100.0
2014-12-19 09:30:00,61.4,61.83,61.37,61.73,5773000.0,46.0306,46.3529,46.0081,46.278,5773000.0
2014-12-19 09:40:00,61.73,61.98,61.68,61.81,556700.0,46.278,46.4654,46.2405,46.3379,556700.0
2014-12-19 09:50:00,61.82,61.99,61.74,61.99,435100.0,46.3454,46.4729,46.2855,46.4729,435100.0
2014-12-19 10:00:00,62.0,62.2,61.9,62.16,506900.0,46.4804,46.6303,46.4054,46.6003,506900.0
2014-12-19 10:10:00,62.15,62.16,61.98,61.99,205700.0,46.5928,46.6003,46.4654,46.4729,205700.0
2014-12-19 10:20:00,61.99,62.05,61.85,62.0,276500.0,46.4729,46.5179,46.3679,46.4804,276500.0
2014-12-19 10:30:00,62.0,62.0,61.87,61.95,515100.0,46.4804,46.4804,46.3829,46.4429,515100.0
2014-12-19 10:40:00,61.95,62.09,61.93,61.97,257800.0,46.4429,46.5478,46.4279,46.4579,257800.0
2014-12-19 10:50:00,61.98,62.04,61.85,62.03,418200.0,46.4654,46.5104,46.3679,46.5029,418200.0
2014-12-19 11:00:00,62.02,62.06,61.96,62.02,273800.0,46.4954,46.5254,46.4504,46.4954,273800.0
2014-12-19 11:10:00,62.02,62.08,62.0,62.02,163400.0,46.4954,46.5403,46.4804,46.4954,163400.0
2014-12-19 11:20:00,62.02,62.1,62.01,62.07,178300.0,46.4954,46.5553,46.4879,46.5328,178300.0
2014-12-19 11:30:00,62.06,62.07,61.98,62.01,169900.0,46.5254,46.5328,46.4654,46.4879,169900.0
2014-12-19 11:40:00,62.01,62.03,61.93,61.94,224400.0,46.4879,46.5029,46.4279,46.4354,224400.0
2014-12-19 11:50:00,61.95,61.98,61.91,61.96,177300.0,46.4429,46.4654,46.4129,46.4504,177300.0
2014-12-19 12:00:00,61.96,61.97,61.79,61.87,275700.0,46.4504,46.4579,46.3229,46.3829,275700.0
2014-12-19 12:10:00,61.88,61.91,61.83,61.85,196700.0,46.3904,46.4129,46.3529,46.3679,196700.0
2014-12-19 12:20:00,61.85,61.86,61.76,61.78,228700.0,46.3679,46.3754,46.3004,46.3154,228700.0
2014-12-19 12:30:00,61.77,61.8,61.71,61.76,237700.0,46.3079,46.3304,46.263,46.3004,237700.0
2014-12-19 12:40:00,61.75,61.88,61.74,61.87,176300.0,46.293,46.3904,46.2855,46.3829,176300.0
2014-12-19 12:50:00,61.86,61.92,61.83,61.83,213200.0,46.3754,46.4204,46.3529,46.3529,213200.0
2014-12-19 13:00:00,61.83,61.87,61.81,61.83,185100.0,46.3529,46.3829,46.3379,46.3529,185100.0
2014-12-19 13:10:00,61.82,61.89,61.78,61.88,178800.0,46.3454,46.3979,46.3154,46.3904,178800.0
2014-12-19 13:20:00,61.88,61.9,61.81,61.89,151600.0,46.3904,46.4054,46.3379,46.3979,151600.0
2014-12-19 13:30:00,61.9,61.95,61.88,61.89,151400.0,46.4054,46.4429,46.3904,46.3979,151400.0
2014-12-19 13:40:00,61.9,61.95,61.88,61.93,114200.0,46.4054,46.4429,46.3904,46.4279,114200.0
2014-12-19 13:50:00,61.92,62.02,61.92,62.0,184700.0,46.4204,46.4954,46.4204,46.4804,184700.0
2014-12-19 14:00:00,62.0,62.1,61.98,62.09,220700.0,46.4804,46.5553,46.4654,46.5478,220700.0
2014-12-19 14:10:00,62.09,62.12,62.05,62.06,177300.0,46.5478,46.5703,46.5179,46.5254,177300.0
2014-12-19 14:20:00,62.05,62.1,62.02,62.1,173000.0,46.5179,46.5553,46.4954,46.5553,173000.0
2014-12-19 14:30:00,62.1,62.15,62.07,62.14,149500.0,46.5553,46.5928,46.5328,46.5853,149500.0
2014-12-19 14:40:00,62.14,62.25,62.13,62.25,272900.0,46.5853,46.6678,46.5778,46.6678,272900.0
2014-12-19 14:50:00,62.25,62.33,62.24,62.32,282100.0,46.6678,46.7278,46.6603,46.7203,282100.0
2014-12-19 15:00:00,62.33,62.35,62.17,62.19,385600.0,46.7278,46.7428,46.6078,46.6228,385600.0
2014-12-19 15:10:00,62.17,62.3,62.11,62.26,415100.0,46.6078,46.7053,46.5628,46.6753,415100.0
2014-12-19 15:20:00,62.26,62.3,62.14,62.22,422400.0,46.6753,46.7053,46.5853,46.6453,422400.0
2014-12-19 15:30:00,62.22,62.25,62.16,62.22,580500.0,46.6453,46.6678,46.6003,46.6453,580500.0
2014-12-19 15:40:00,62.22,62.25,62.06,62.06,574100.0,46.6453,46.6678,46.5254,46.5254,574100.0
2014-12-19 15:50:00,62.07,62.08,61.93,61.94,1388000.0,46.5328,46.5403,46.4279,46.4354,1388000.0
2014-12-22 09:30:00,62.16,62.27,62.05,62.13,621600.0,46.6003,46.6828,46.5179,46.5778,621600.0
2014-12-22 09:40:00,62.13,62.33,62.11,62.21,429000.0,46.5778,46.7278,46.5628,46.6378,429000.0
2014-12-22 09:50:00,62.21,62.25,62.09,62.19,391900.0,46.6378,46.6678,46.5478,46.6228,391900.0
2014-12-22 10:00:00,62.19,62.19,61.93,61.94,425000.0,46.6228,46.6228,46.4279,46.4354,425000.0
2014-12-22 10:10:00,61.94,62.08,61.9,62.0,350700.0,46.4354,46.5403,46.4054,46.4804,350700.0
2014-12-22 10:20:00,62.01,62.16,62.0,62.08,220500.0,46.4879,46.6003,46.4804,46.5403,220500.0
2014-12-22 10:30:00,62.08,62.12,61.99,61.99,214400.0,46.5403,46.5703,46.4729,46.4729,214400.0
2014-12-22 10:40:00,61.99,62.0,61.93,61.95,171000.0,46.4729,46.4804,46.4279,46.4429,171000.0
2014-12-22 10:50:00,61.95,61.96,61.79,61.82,331200.0,46.4429,46.4504,46.3229,46.3454,331200.0
2014-12-22 11:00:00,61.83,61.83,61.72,61.81,298400.0,46.3529,46.3529,46.2705,46.3379,298400.0
2014-12-22 11:10:00,61.81,61.86,61.79,61.83,147900.0,46.3379,46.3754,46.3229,46.3529,147900.0
2014-12-22 11:20:00,61.83,61.87,61.77,61.8,374200.0,46.3529,46.3829,46.3079,46.3304,374200.0
2014-12-22 11:30:00,61.8,61.84,61.65,61.65,239600.0,46.3304,46.3604,46.218,46.218,239600.0
2014-12-22 11:40:00,61.66,61.72,61.63,61.71,180100.0,46.2255,46.2705,46.203,46.263,180100.0
2014-12-22 11:50:00,61.7,61.82,61.69,61.82,196900.0,46.2555,46.3454,46.248,46.3454,196900.0
2014-12-22 12:00:00,61.82,61.83,61.75,61.81,128800.0,46.3454,46.3529,46.293,46.3379,128800.0
2014-12-22 12:10:00,61.81,61.81,61.74,61.77,145300.0,46.3379,46.3379,46.2855,46.3079,145300.0
2014-12-22 12:20:00,61.77,61.84,61.74,61.75,157100.0,46.3079,46.3604,46.2855,46.293,157100.0
2014-12-22 12:30:00,61.75,61.77,61.67,61.71,156700.0,46.293,46.3079,46.233,46.263,156700.0
2014-12-22 12:40:00,61.71,61.71,61.64,61.69,105400.0,46.263,46.263,46.2105,46.248,105400.0
2014-12-22 12:50:00,61.68,61.77,61.66,61.73,240700.0,46.2405,46.3079,46.2255,46.278,240700.0
2014-12-22 13:00:00,61.73,61.74,61.67,61.7,156300.0,46.278,46.2855,46.233,46.2555,156300.0
2014-12-22 13:10:00,61.71,61.76,61.69,61.75,127500.0,46.263,46.3004,46.248,46.293,127500.0
2014-12-22 13:20:00,61.75,61.75,61.7,61.7,127900.0,46.293,46.293,46.2555,46.2555,127900.0
2014-12-22 13:30:00,61.71,61.71,61.61,61.63,168200.0,46.263,46.263,46.188,46.203,168200.0
2014-12-22 13:40:00,61.62,61.68,61.61,61.64,131500.0,46.1955,46.2405,46.188,46.2105,131500.0
2014-12-22 13:50:00,61.64,61.7,61.64,61.7,172000.0,46.2105,46.2555,46.2105,46.2555,172000.0
2014-12-22 14:00:00,61.7,61.82,61.67,61.8,217300.0,46.2555,46.3454,46.233,46.3304,217300.0
2014-12-22 14:10:00,61.81,61.82,61.76,61.79,149600.0,46.3379,46.3454,46.3004,46.3229,149600.0
2014-12-22 14:20:00,61.79,61.82,61.75,61.8,168500.0,46.3229,46.3454,46.293,46.3304,168500.0
2014-12-22 14:30:00,61.8,61.81,61.72,61.74,168200.0,46.3304,46.3379,46.2705,46.2855,168200.0
2014-12-22 14:40:00,61.73,61.79,61.72,61.74,194500.0,46.278,46.3229,46.2705,46.2855,194500.0
2014-12-22 14:50:00,61.74,61.79,61.73,61.76,192000.0,46.2855,46.3229,46.278,46.3004,192000.0
2014-12-22 15:00:00,61.76,61.76,61.72,61.73,287700.0,46.3004,46.3004,46.2705,46.278,287700.0
2014-12-22 15:10:00,61.73,61.82,61.72,61.8,290100.0,46.278,46.3454,46.2705,46.3304,290100.0
2014-12-22 15:20:00,61.8,61.88,61.79,61.85,271300.0,46.3304,46.3904,46.3229,46.3679,271300.0
2014-12-22 15:30:00,61.86,61.93,61.84,61.91,342100.0,46.3754,46.4279,46.3604,46.4129,342100.0
2014-12-22 15:40:00,61.91,61.94,61.82,61.89,595900.0,46.4129,46.4354,46.3454,46.3979,595900.0
2014-12-22 15:50:00,61.89,61.94,61.79,61.94,1030400.0,46.3979,46.4354,46.3229,46.4354,1030400.0
2014-12-23 09:30:00,62.05,62.18,61.93,62.07,653500.0,46.5179,46.6153,46.4279,46.5328,653500.0
2014-12-23 09:40:00,62.08,62.32,62.07,62.22,457400.0,46.5403,46.7203,46.5328,46.6453,457400.0
2014-12-23 09:50:00,62.23,62.32,62.17,62.2,374700.0,46.6528,46.7203,46.6078,46.6303,374700.0
2014-12-23 10:00:00,62.2,62.28,62.17,62.24,424000.0,46.6303,46.6903,46.6078,46.6603,424000.0
2014-12-23 10:10:00,62.24,62.27,62.09,62.23,437600.0,46.6603,46.6828,46.5478,46.6528,437600.0
2014-12-23 10:20:00,62.23,62.29,62.21,62.23,408600.0,46.6528,46.6978,46.6378,46.6528,408600.0
2014-12-23 10:30:00,62.23,62.27,62.22,62.23,281300.0,46.6528,46.6828,46.6453,46.6528,281300.0
2014-12-23 10:40:00,62.23,62.33,62.23,62.3,536100.0,46.6528,46.7278,46.6528,46.7053,536100.0
2014-12-23 10:50:00,62.29,62.47,62.28,62.46,423800.0,46.6978,46.8327,46.6903,46.8252,423800.0
2014-12-23 11:00:00,62.45,62.61,62.44,62.58,203000.0,46.8177,46.9377,46.8102,46.9152,203000.0
2014-12-23 11:10:00,62.58,62.64,62.56,62.63,187000.0,46.9152,46.9602,46.9002,46.9527,187000.0
2014-12-23 11:20:00,62.62,62.66,62.54,62.55,203200.0,46.9452,46.9752,46.8852,46.8927,203200.0
2014-12-23 11:30:00,62.54,62.56,62.47,62.51,214300.0,46.8852,46.9002,46.8327,46.8627,214300.0
2014-12-23 11:40:00,62.51,62.62,62.51,62.58,150800.0,46.8627,46.9452,46.8627,46.9152,150800.0
2014-12-23 11:50:00,62.58,62.65,62.56,62.61,121700.0,46.9152,46.9677,46.9002,46.9377,121700.0
2014-12-23 12:00:00,62.61,62.69,62.61,62.69,119500.0,46.9377,46.9977,46.9377,46.9977,119500.0
2014-12-23 12:10:00,62.68,62.77,62.68,62.75,166400.0,46.9902,47.0576,46.9902,47.0426,166400.0
2014-12-23 12:20:00,62.75,62.76,62.68,62.71,129300.0,47.0426,47.0501,46.9902,47.0126,129300.0
2014-12-23 12:30:00,62.71,62.75,62.68,62.75,147600.0,47.0126,47.0426,46.9902,47.0426,147600.0
2014-12-23 12:40:00,62.74,62.79,62.69,62.76,147300.0,47.0351,47.0726,46.9977,47.0501,147300.0
2014-12-23 12:50:00,62.77,62.85,62.75,62.85,144400.0,47.0576,47.1176,47.0426,47.1176,144400.0
2014-12-23 13:00:00,62.85,62.88,62.82,62.87,171500.0,47.1176,47.1401,47.0951,47.1326,171500.0
2014-12-23 13:10:00,62.87,62.94,62.87,62.94,172700.0,47.1326,47.1851,47.1326,47.1851,172700.0
2014-12-23 13:20:00,62.93,62.97,62.87,62.89,182300.0,47.1776,47.2076,47.1326,47.1476,182300.0
2014-12-23 13:30:00,62.88,62.9,62.85,62.85,208200.0,47.1401,47.1551,47.1176,47.1176,208200.0
2014-12-23 13:40:00,62.85,62.86,62.77,62.77,183600.0,47.1176,47.1251,47.0576,47.0576,183600.0
2014-12-23 13:50:00,62.77,62.78,62.69,62.7,221700.0,47.0576,47.0651,46.9977,47.0052,221700.0
2014-12-23 14:00:00,62.71,62.72,62.68,62.69,334300.0,47.0126,47.0201,46.9902,46.9977,334300.0
2014-12-23 14:10:00,62.69,62.7,62.61,62.64,273400.0,46.9977,47.0052,46.9377,46.9602,273400.0
2014-12-23 14:20:00,62.63,62.84,62.6,62.81,383000.0,46.9527,47.1101,46.9302,47.0876,383000.0
2014-12-23 14:30:00,62.82,62.93,62.81,62.83,299200.0,47.0951,47.1776,47.0876,47.1026,299200.0
2014-12-23 14:40:00,62.83,62.85,62.77,62.81,277100.0,47.1026,47.1176,47.0576,47.0876,277100.0
2014-12-23 14:50:00,62.81,62.82,62.71,62.74,282200.0,47.0876,47.0951,47.0126,47.0351,282200.0
2014-12-23 15:00:00,62.73,62.75,62.69,62.71,190700.0,47.0276,47.0426,46.9977,47.0126,190700.0
2014-12-23 15:10:00,62.7,62.71,62.64,62.66,188000.0,47.0052,47.0126,46.9602,46.9752,188000.0
2014-12-23 15:20:00,62.66,62.67,62.59,62.6,198100.0,46.9752,46.9827,46.9227,46.9302,198100.0
2014-12-23 15:30:00,62.6,62.64,62.55,62.61,345400.0,46.9302,46.9602,46.8927,46.9377,345400.0
2014-12-23 15:40:00,62.62,62.63,62.51,62.56,666800.0,46.9452,46.9527,46.8627,46.9002,666800.0
2014-12-23 15:50:00,62.56,62.58,62.44,62.47,1065700.0,46.9002,46.9152,46.8102,46.8327,1065700.0
2014-12-24 09:30:00,62.74,62.87,62.52,62.61,394800.0,47.0351,47.1326,46.8702,46.9377,394800.0
2014-12-24 09:40:00,62.63,62.63,62.29,62.38,339700.0,46.9527,46.9527,46.6978,46.7653,339700.0
2014-12-24 09:50:00,62.38,62.47,62.27,62.36,276100.0,46.7653,46.8327,46.6828,46.7503,276100.0
2014-12-24 10:00:00,62.37,62.54,62.29,62.52,238200.0,46.7578,46.8852,46.6978,46.8702,238200.0
2014-12-24 10:10:00,62.52,62.55,62.45,62.53,179900.0,46.8702,46.8927,46.8177,46.8777,179900.0
2014-12-24 10:20:00,62.52,62.62,62.52,62.57,219900.0,46.8702,46.9452,46.8702,46.9077,219900.0
2014-12-24 10:30:00,62.57,62.67,62.56,62.66,174400.0,46.9077,46.9827,46.9002,46.9752,174400.0
2014-12-24 10:40:00,62.65,62.7,62.64,62.67,175100.0,46.9677,47.0052,46.9602,46.9827,175100.0
2014-12-24 10:50:00,62.67,62.72,62.61,62.62,159500.0,46.9827,47.0201,46.9377,46.9452,159500.0
2014-12-24 11:00:00,62.62,62.77,62.62,62.76,189000.0,46.9452,47.0576,46.9452,47.0501,189000.0
2014-12-24 11:10:00,62.76,62.76,62.64,62.67,133100.0,47.0501,47.0501,46.9602,46.9827,133100.0
2014-12-24 11:20:00,62.66,62.67,62.61,62.64,191200.0,46.9752,46.9827,46.9377,46.9602,191200.0
2014-12-24 11:30:00,62.63,62.66,62.57,62.57,205500.0,46.9527,46.9752,46.9077,46.9077,205500.0
2014-12-24 11:40:00,62.57,62.58,62.5,62.54,104000.0,46.9077,46.9152,46.8552,46.8852,104000.0
2014-12-24 11:50:00,62.55,62.62,62.52,62.61,193600.0,46.8927,46.9452,46.8702,46.9377,193600.0
2014-12-24 12:00:00,62.61,62.65,62.59,62.6,142800.0,46.9377,46.9677,46.9227,46.9302,142800.0
2014-12-24 12:10:00,62.59,62.61,62.56,62.59,142700.0,46.9227,46.9377,46.9002,46.9227,142700.0
2014-12-24 12:20:00,62.58,62.59,62.54,62.55,143800.0,46.9152,46.9227,46.8852,46.8927,143800.0
2014-12-24 12:30:00,62.55,62.6,62.54,62.58,194900.0,46.8927,46.9302,46.8852,46.9152,194900.0
2014-12-24 12:40:00,62.58,62.63,62.52,62.63,270900.0,46.9152,46.9527,46.8702,46.9527,270900.0
2014-12-24 12:50:00,62.63,62.63,62.42,62.46,580900.0,46.9527,46.9527,46.7952,46.8252,580900.0
2014-12-26 09:30:00,62.67,62.77,62.41,62.49,174100.0,46.9827,47.0576,46.7877,46.8477,174100.0
2014-12-26 09:40:00,62.48,62.68,62.46,62.67,149200.0,46.8402,46.9902,46.8252,46.9827,149200.0
2014-12-26 09:50:00,62.66,62.86,62.59,62.84,251500.0,46.9752,47.1251,46.9227,47.1101,251500.0
2014-12-26 10:00:00,62.85,62.89,62.71,62.72,198800.0,47.1176,47.1476,47.0126,47.0201,198800.0
2014-12-26 10:10:00,62.71,62.72,62.64,62.71,119400.0,47.0126,47.0201,46.9602,47.0126,119400.0
2014-12-26 10:20:00,62.71,62.74,62.66,62.72,78100.0,47.0126,47.0351,46.9752,47.0201,78100.0
2014-12-26 10:30:00,62.72,62.74,62.68,62.7,79700.0,47.0201,47.0351,46.9902,47.0052,79700.0
2014-12-26 10:40:00,62.69,62.75,62.69,62.75,93700.0,46.9977,47.0426,46.9977,47.0426,93700.0
2014-12-26 10:50:00,62.75,62.81,62.74,62.8,96800.0,47.0426,47.0876,47.0351,47.0801,96800.0
2014-12-26 11:00:00,62.81,62.83,62.76,62.77,83000.0,47.0876,47.1026,47.0501,47.0576,83000.0
2014-12-26 11:10:00,62.77,62.79,62.71,62.78,83900.0,47.0576,47.0726,47.0126,47.0651,83900.0
2014-12-26 11:20:00,62.77,62.84,62.77,62.79,90300.0,47.0576,47.1101,47.0576,47.0726,90300.0
2014-12-26 11:30:00,62.79,62.82,62.76,62.77,80600.0,47.0726,47.0951,47.0501,47.0576,80600.0
2014-12-26 11:40:00,62.76,62.79,62.75,62.77,84500.0,47.0501,47.0726,47.0426,47.0576,84500.0
2014-12-26 11:50:00,62.77,62.78,62.73,62.75,96700.0,47.0576,47.0651,47.0276,47.0426,96700.0
2014-12-26 12:00:00,62.75,62.75,62.7,62.72,55400.0,47.0426,47.0426,47.0052,47.0201,55400.0
2014-12-26 12:10:00,62.71,62.72,62.66,62.71,55900.0,47.0126,47.0201,46.9752,47.0126,55900.0
2014-12-26 12:20:00,62.71,62.75,62.68,62.69,126300.0,47.0126,47.0426,46.9902,46.9977,126300.0
2014-12-26 12:30:00,62.69,62.73,62.67,62.67,56200.0,46.9977,47.0276,46.9827,46.9827,56200.0
2014-12-26 12:40:00,62.67,62.68,62.62,62.63,94700.0,46.9827,46.9902,46.9452,46.9527,94700.0
2014-12-26 12:50:00,62.62,62.66,62.61,62.64,66100.0,46.9452,46.9752,46.9377,46.9602,66100.0
2014-12-26 13:00:00,62.65,62.71,62.64,62.7,77600.0,46.9677,47.0126,46.9602,47.0052,77600.0
2014-12-26 13:10:00,62.7,62.7,62.65,62.67,58800.0,47.0052,47.0052,46.9677,46.9827,58800.0
2014-12-26 13:20:00,62.67,62.71,62.66,62.69,57800.0,46.9827,47.0126,46.9752,46.9977,57800.0
2014-12-26 13:30:00,62.69,62.74,62.66,62.73,106700.0,46.9977,47.0351,46.9752,47.0276,106700.0
2014-12-26 13:40:00,62.73,62.77,62.73,62.76,115000.0,47.0276,47.0576,47.0276,47.0501,115000.0
2014-12-26 13:50:00,62.76,62.81,62.76,62.78,89800.0,47.0501,47.0876,47.0501,47.0651,89800.0
2014-12-26 14:00:00,62.79,62.82,62.77,62.79,79600.0,47.0726,47.0951,47.0576,47.0726,79600.0
2014-12-26 14:10:00,62.79,62.8,62.73,62.74,46500.0,47.0726,47.0801,47.0276,47.0351,46500.0
2014-12-26 14:20:00,62.74,62.74,62.71,62.72,97500.0,47.0351,47.0351,47.0126,47.0201,97500.0
2014-12-26 14:30:00,62.72,62.78,62.71,62.75,98900.0,47.0201,47.0651,47.0126,47.0426,98900.0
2014-12-26 14:40:00,62.76,62.78,62.74,62.74,103800.0,47.0501,47.0651,47.0351,47.0351,103800.0
2014-12-26 14:50:00,62.74,62.79,62.74,62.79,84800.0,47.0351,47.0726,47.0351,47.0726,84800.0
2014-12-26 15:00:00,62.78,62.8,62.76,62.79,57700.0,47.0651,47.0801,47.0501,47.0726,57700.0
2014-12-26 15:10:00,62.79,62.79,62.76,62.78,101200.0,47.0726,47.0726,47.0501,47.0651,101200.0
2014-12-26 15:20:00,62.78,62.78,62.73,62.74,126600.0,47.0651,47.0651,47.0276,47.0351,126600.0
2014-12-26 15:30:00,62.74,62.74,62.67,62.67,139200.0,47.0351,47.0351,46.9827,46.9827,139200.0
2014-12-26 15:40:00,62.68,62.71,62.63,62.64,255600.0,46.9902,47.0126,46.9527,46.9602,255600.0
2014-12-26 15:50:00,62.64,62.65,62.52,62.56,575500.0,46.9602,46.9677,46.8702,46.9002,575500.0
2014-12-29 09:30:00,62.42,62.57,62.25,62.53,559100.0,46.7952,46.9077,46.6678,46.8777,559100.0
2014-12-29 09:40:00,62.53,62.79,62.47,62.76,351200.0,46.8777,47.0726,46.8327,47.0501,351200.0
2014-12-29 09:50:00,62.77,62.97,62.75,62.96,300400.0,47.0576,47.2076,47.0426,47.2001,300400.0
2014-12-29 10:00:00,62.96,63.17,62.93,63.15,414800.0,47.2001,47.3575,47.1776,47.3425,414800.0
2014-12-29 10:10:00,63.15,63.19,63.1,63.18,332300.0,47.3425,47.3725,47.305,47.365,332300.0
2014-12-29 10:20:00,63.18,63.2,63.11,63.14,290800.0,47.365,47.38,47.3125,47.335,290800.0
2014-12-29 10:30:00,63.14,63.32,63.14,63.31,362000.0,47.335,47.47,47.335,47.4625,362000.0
2014-12-29 10:40:00,63.32,63.34,63.18,63.22,179800.0,47.47,47.4849,47.365,47.395,179800.0
2014-12-29 10:50:00,63.21,63.31,63.19,63.26,238300.0,47.3875,47.4625,47.3725,47.425,238300.0
2014-12-29 11:00:00,63.26,63.27,63.2,63.24,158700.0,47.425,47.4325,47.38,47.41,158700.0
2014-12-29 11:10:00,63.24,63.26,63.16,63.16,232300.0,47.41,47.425,47.35,47.35,232300.0
2014-12-29 11:20:00,63.16,63.17,62.96,63.0,328300.0,47.35,47.3575,47.2001,47.2301,328300.0
2014-12-29 11:30:00,63.0,63.07,63.0,63.03,171900.0,47.2301,47.2825,47.2301,47.2525,171900.0
2014-12-29 11:40:00,63.03,63.05,62.98,63.0,131700.0,47.2525,47.2675,47.2151,47.2301,131700.0
2014-12-29 11:50:00,63.01,63.02,62.93,63.0,195300.0,47.2376,47.245,47.1776,47.2301,195300.0
2014-12-29 12:00:00,63.0,63.07,63.0,63.01,116300.0,47.2301,47.2825,47.2301,47.2376,116300.0
2014-12-29 12:10:00,63.01,63.06,62.92,62.97,100600.0,47.2376,47.275,47.1701,47.2076,100600.0
2014-12-29 12:20:00,62.97,63.0,62.94,62.94,77900.0,47.2076,47.2301,47.1851,47.1851,77900.0
2014-12-29 12:30:00,62.94,63.14,62.92,63.12,237800.0,47.1851,47.335,47.1701,47.32,237800.0
2014-12-29 12:40:00,63.11,63.14,63.09,63.13,105300.0,47.3125,47.335,47.2975,47.3275,105300.0
2014-12-29 12:50:00,63.13,63.15,63.07,63.07,112500.0,47.3275,47.3425,47.2825,47.2825,112500.0
2014-12-29 13:00:00,63.07,63.13,63.05,63.13,112800.0,47.2825,47.3275,47.2675,47.3275,112800.0
2014-12-29 13:10:00,63.13,63.15,63.11,63.12,143100.0,47.3275,47.3425,47.3125,47.32,143100.0
2014-12-29 13:20:00,63.12,63.14,63.1,63.13,123800.0,47.32,47.335,47.305,47.3275,123800.0
2014-12-29 13:30:00,63.13,63.15,63.07,63.09,72100.0,47.3275,47.3425,47.2825,47.2975,72100.0
2014-12-29 13:40:00,63.1,63.1,63.01,63.02,95000.0,47.305,47.305,47.2376,47.245,95000.0
2014-12-29 13:50:00,63.03,63.03,62.99,62.99,94200.0,47.2525,47.2525,47.2226,47.2226,94200.0
2014-12-29 14:00:00,63.0,63.04,62.98,63.02,79600.0,47.2301,47.26,47.2151,47.245,79600.0
2014-12-29 14:10:00,63.02,63.04,62.98,62.98,103800.0,47.245,47.26,47.2151,47.2151,103800.0
2014-12-29 14:20:00,62.98,63.04,62.97,63.03,116800.0,47.2151,47.26,47.2076,47.2525,116800.0
2014-12-29 14:30:00,63.03,63.04,62.97,62.99,111500.0,47.2525,47.26,47.2076,47.2226,111500.0
2014-12-29 14:40:00,63.0,63.04,62.99,63.02,94600.0,47.2301,47.26,47.2226,47.245,94600.0
2014-12-29 14:50:00,63.01,63.09,63.0,63.06,125200.0,47.2376,47.2975,47.2301,47.275,125200.0
2014-12-29 15:00:00,63.06,63.1,63.04,63.06,118500.0,47.275,47.305,47.26,47.275,118500.0
2014-12-29 15:10:00,63.06,63.07,63.02,63.04,171300.0,47.275,47.2825,47.245,47.26,171300.0
2014-12-29 15:20:00,63.04,63.06,63.0,63.02,144100.0,47.26,47.275,47.2301,47.245,144100.0
2014-12-29 15:30:00,63.02,63.06,63.0,63.02,210300.0,47.245,47.275,47.2301,47.245,210300.0
2014-12-29 15:40:00,63.02,63.1,63.01,63.08,360200.0,47.245,47.305,47.2376,47.29,360200.0
2014-12-29 15:50:00,63.08,63.1,62.93,62.99,810300.0,47.29,47.305,47.1776,47.2226,810300.0
2014-12-30 09:30:00,62.72,62.94,62.57,62.79,330200.0,47.0201,47.1851,46.9077,47.0726,330200.0
2014-12-30 09:40:00,62.78,62.8,62.65,62.68,291100.0,47.0651,47.0801,46.9677,46.9902,291100.0
2014-12-30 09:50:00,62.67,62.75,62.65,62.72,165900.0,46.9827,47.0426,46.9677,47.0201,165900.0
2014-12-30 10:00:00,62.72,62.8,62.65,62.71,220100.0,47.0201,47.0801,46.9677,47.0126,220100.0
2014-12-30 10:10:00,62.7,62.86,62.69,62.86,122700.0,47.0052,47.1251,46.9977,47.1251,122700.0
2014-12-30 10:20:00,62.86,62.87,62.77,62.78,115000.0,47.1251,47.1326,47.0576,47.0651,115000.0
2014-12-30 10:30:00,62.78,62.82,62.78,62.8,118900.0,47.0651,47.0951,47.0651,47.0801,118900.0
2014-12-30 10:40:00,62.8,62.84,62.76,62.82,169000.0,47.0801,47.1101,47.0501,47.0951,169000.0
2014-12-30 10:50:00,62.83,62.89,62.81,62.89,135800.0,47.1026,47.1476,47.0876,47.1476,135800.0
2014-12-30 11:00:00,62.89,62.92,62.84,62.88,112400.0,47.1476,47.1701,47.1101,47.1401,112400.0
2014-12-30 11:10:00,62.88,62.88,62.78,62.86,117400.0,47.1401,47.1401,47.0651,47.1251,117400.0
2014-12-30 11:20:00,62.87,62.92,62.86,62.88,125100.0,47.1326,47.1701,47.1251,47.1401,125100.0
2014-12-30 11:30:00,62.9,62.91,62.84,62.89,73900.0,47.1551,47.1626,47.1101,47.1476,73900.0
2014-12-30 11:40:00,62.9,62.93,62.86,62.92,111300.0,47.1551,47.1776,47.1251,47.1701,111300.0
2014-12-30 11:50:00,62.92,62.94,62.87,62.94,64900.0,47.1701,47.1851,47.1326,47.1851,64900.0
2014-12-30 12:00:00,62.93,63.0,62.93,62.98,57100.0,47.1776,47.2301,47.1776,47.2151,57100.0
2014-12-30 12:10:00,62.98,62.99,62.95,62.96,94800.0,47.2151,47.2226,47.1926,47.2001,94800.0
2014-12-30 12:20:00,62.96,63.0,62.95,63.0,88600.0,47.2001,47.2301,47.1926,47.2301,88600.0
2014-12-30 12:30:00,63.0,63.06,62.99,63.05,138400.0,47.2301,47.275,47.2226,47.2675,138400.0
2014-12-30 12:40:00,63.06,63.11,63.05,63.1,169000.0,47.275,47.3125,47.2675,47.305,169000.0
2014-12-30 12:50:00,63.1,63.14,63.07,63.08,80000.0,47.305,47.335,47.2825,47.29,80000.0
2014-12-30 13:00:00,63.06,63.1,63.05,63.08,76100.0,47.275,47.305,47.2675,47.29,76100.0
2014-12-30 13:10:00,63.08,63.13,63.06,63.12,89200.0,47.29,47.3275,47.275,47.32,89200.0
2014-12-30 13:20:00,63.11,63.15,63.09,63.15,197100.0,47.3125,47.3425,47.2975,47.3425,197100.0
2014-12-30 13:30:00,63.14,63.19,63.13,63.17,177000.0,47.335,47.3725,47.3275,47.3575,177000.0
2014-12-30 13:40:00,63.17,63.21,63.1,63.18,333300.0,47.3575,47.3875,47.305,47.365,333300.0
2014-12-30 13:50:00,63.19,63.19,63.1,63.1,117600.0,47.3725,47.3725,47.305,47.305,117600.0
2014-12-30 14:00:00,63.1,63.15,63.08,63.13,79900.0,47.305,47.3425,47.29,47.3275,79900.0
2014-12-30 14:10:00,63.12,63.16,63.09,63.15,160900.0,47.32,47.35,47.2975,47.3425,160900.0
2014-12-30 14:20:00,63.15,63.18,63.07,63.1,134100.0,47.3425,47.365,47.2825,47.305,134100.0
2014-12-30 14:30:00,63.11,63.2,63.09,63.17,249000.0,47.3125,47.38,47.2975,47.3575,249000.0
2014-12-30 14:40:00,63.17,63.19,63.15,63.16,138200.0,47.3575,47.3725,47.3425,47.35,138200.0
2014-12-30 14:50:00,63.15,63.19,63.12,63.14,180300.0,47.3425,47.3725,47.32,47.335,180300.0
2014-12-30 15:00:00,63.15,63.19,63.13,63.16,128600.0,47.3425,47.3725,47.3275,47.35,128600.0
2014-12-30 15:10:00,63.16,63.2,63.15,63.2,127800.0,47.35,47.38,47.3425,47.38,127800.0
2014-12-30 15:20:00,63.2,63.23,63.2,63.22,146300.0,47.38,47.4025,47.38,47.395,146300.0
2014-12-30 15:30:00,63.22,63.28,63.2,63.26,239900.0,47.395,47.44,47.38,47.425,239900.0
2014-12-30 15:40:00,63.25,63.26,63.14,63.18,330100.0,47.4175,47.425,47.335,47.365,330100.0
2014-12-30 15:50:00,63.19,63.2,63.14,63.15,431300.0,47.3725,47.38,47.335,47.3425,431300.0
2014-12-31 09:30:00,63.3,63.49,63.27,63.33,373200.0,47.455,47.5974,47.4325,47.4775,373200.0
2014-12-31 09:40:00,63.33,63.33,63.17,63.23,232800.0,47.4775,47.4775,47.3575,47.4025,232800.0
2014-12-31 09:50:00,63.24,63.3,63.19,63.25,278500.0,47.41,47.455,47.3725,47.4175,278500.0
2014-12-31 10:00:00,63.25,63.33,63.19,63.3,201200.0,47.4175,47.4775,47.3725,47.455,201200.0
2014-12-31 10:10:00,63.3,63.33,63.23,63.28,145400.0,47.455,47.4775,47.4025,47.44,145400.0
2014-12-31 10:20:00,63.27,63.36,63.27,63.28,108100.0,47.4325,47.4999,47.4325,47.44,108100.0
2014-12-31 10:30:00,63.27,63.28,63.23,63.25,155300.0,47.4325,47.44,47.4025,47.4175,155300.0
2014-12-31 10:40:00,63.25,63.31,63.23,63.26,221700.0,47.4175,47.4625,47.4025,47.425,221700.0
2014-12-31 10:50:00,63.27,63.37,63.25,63.33,220300.0,47.4325,47.5074,47.4175,47.4775,220300.0
2014-12-31 11:00:00,63.33,63.34,63.23,63.23,145700.0,47.4775,47.4849,47.4025,47.4025,145700.0
2014-12-31 11:10:00,63.24,63.26,63.21,63.26,149400.0,47.41,47.425,47.3875,47.425,149400.0
2014-12-31 11:20:00,63.25,63.28,63.21,63.21,118200.0,47.4175,47.44,47.3875,47.3875,118200.0
2014-12-31 11:30:00,63.21,63.24,63.19,63.19,92300.0,47.3875,47.41,47.3725,47.3725,92300.0
2014-12-31 11:40:00,63.19,63.22,63.16,63.16,117900.0,47.3725,47.395,47.35,47.35,117900.0
2014-12-31 11:50:00,63.17,63.22,63.15,63.2,151700.0,47.3575,47.395,47.3425,47.38,151700.0
2014-12-31 12:00:00,63.2,63.22,63.08,63.2,260800.0,47.38,47.395,47.29,47.38,260800.0
2014-12-31 12:10:00,63.18,63.2,63.13,63.13,98100.0,47.365,47.38,47.3275,47.3275,98100.0
2014-12-31 12:20:00,63.12,63.14,62.95,63.03,221900.0,47.32,47.335,47.1926,47.2525,221900.0
2014-12-31 12:30:00,63.03,63.11,63.0,63.01,207300.0,47.2525,47.3125,47.2301,47.2376,207300.0
2014-12-31 12:40:00,63.0,63.05,62.97,63.02,127500.0,47.2301,47.2675,47.2076,47.245,127500.0
2014-12-31 12:50:00,63.02,63.05,62.97,63.05,123900.0,47.245,47.2675,47.2076,47.2675,123900.0
2014-12-31 13:00:00,63.05,63.2,63.04,63.17,135000.0,47.2675,47.38,47.26,47.3575,135000.0
2014-12-31 13:10:00,63.16,63.19,63.14,63.15,140200.0,47.35,47.3725,47.335,47.3425,140200.0
2014-12-31 13:20:00,63.15,63.22,63.14,63.21,92400.0,47.3425,47.395,47.335,47.3875,92400.0
2014-12-31 13:30:00,63.22,63.26,63.2,63.21,143300.0,47.395,47.425,47.38,47.3875,143300.0
2014-12-31 13:40:00,63.22,63.22,63.13,63.13,349800.0,47.395,47.395,47.3275,47.3275,349800.0
2014-12-31 13:50:00,63.13,63.15,62.97,63.08,211500.0,47.3275,47.3425,47.2076,47.29,211500.0
2014-12-31 14:00:00,63.09,63.1,62.91,62.93,255500.0,47.2975,47.305,47.1626,47.1776,255500.0
2014-12-31 14:10:00,62.93,62.94,62.71,62.8,372500.0,47.1776,47.1851,47.0126,47.0801,372500.0
2014-12-31 14:20:00,62.79,62.88,62.73,62.84,258400.0,47.0726,47.1401,47.0276,47.1101,258400.0
2014-12-31 14:30:00,62.84,62.9,62.75,62.76,258700.0,47.1101,47.1551,47.0426,47.0501,258700.0
2014-12-31 14:40:00,62.76,62.83,62.69,62.81,293300.0,47.0501,47.1026,46.9977,47.0876,293300.0
2014-12-31 14:50:00,62.81,62.88,62.79,62.81,200300.0,47.0876,47.1401,47.0726,47.0876,200300.0
2014-12-31 15:00:00,62.81,62.9,62.79,62.9,278500.0,47.0876,47.1551,47.0726,47.1551,278500.0
2014-12-31 15:10:00,62.89,63.01,62.84,63.0,272000.0,47.1476,47.2376,47.1101,47.2301,272000.0
2014-12-31 15:20:00,62.99,63.03,62.93,62.97,186500.0,47.2226,47.2525,47.1776,47.2076,186500.0
2014-12-31 15:30:00,62.97,62.98,62.81,62.81,324400.0,47.2076,47.2151,47.0876,47.0876,324400.0
2014-12-31 15:40:00,62.81,62.82,62.67,62.68,672100.0,47.0876,47.0951,46.9827,46.9902,672100.0
2014-12-31 15:50:00,62.68,62.79,62.59,62.6,1521400.0,46.9902,47.0726,46.9227,46.9302,1521400.0
2015-01-02 09:30:00,62.62,62.88,62.55,62.86,518700.0,47.2457,47.4418,47.1929,47.4267,518700.0
2015-01-02 09:40:00,62.86,62.96,62.63,62.72,640000.0,47.4267,47.5022,47.2532,47.3211,640000.0
2015-01-02 09:50:00,62.73,62.84,62.68,62.84,320500.0,47.3287,47.4117,47.2909,47.4117,320500.0
2015-01-02 10:00:00,62.83,62.84,62.61,62.67,335400.0,47.4041,47.4117,47.2381,47.2834,335400.0
2015-01-02 10:10:00,62.68,62.85,62.52,62.52,270500.0,47.2909,47.4192,47.1702,47.1702,270500.0
2015-01-02 10:20:00,62.53,62.71,62.51,62.69,425500.0,47.1778,47.3136,47.1627,47.2985,425500.0
2015-01-02 10:30:00,62.68,62.73,62.47,62.48,266000.0,47.2909,47.3287,47.1325,47.14,266000.0
2015-01-02 10:40:00,62.47,62.53,62.38,62.43,314300.0,47.1325,47.1778,47.0646,47.1023,314300.0
2015-01-02 10:50:00,62.43,62.55,62.39,62.44,248500.0,47.1023,47.1929,47.0721,47.1099,248500.0
2015-01-02 11:00:00,62.45,62.46,62.34,62.41,314300.0,47.1174,47.125,47.0344,47.0872,314300.0
2015-01-02 11:10:00,62.41,62.41,62.2,62.3,313300.0,47.0872,47.0872,46.9288,47.0042,313300.0
2015-01-02 11:20:00,62.3,62.47,62.23,62.46,257700.0,47.0042,47.1325,46.9514,47.125,257700.0
2015-01-02 11:30:00,62.45,62.55,62.39,62.4,180400.0,47.1174,47.1929,47.0721,47.0797,180400.0
2015-01-02 11:40:00,62.4,62.4,62.23,62.24,245200.0,47.0797,47.0797,46.9514,46.959,245200.0
2015-01-02 11:50:00,62.24,62.34,62.19,62.29,138800.0,46.959,47.0344,46.9212,46.9967,138800.0
2015-01-02 12:00:00,62.3,62.44,62.28,62.41,145600.0,47.0042,47.1099,46.9891,47.0872,145600.0
2015-01-02 12:10:00,62.42,62.45,62.33,62.4,144400.0,47.0948,47.1174,47.0269,47.0797,144400.0
2015-01-02 12:20:00,62.4,62.46,62.34,62.37,95900.0,47.0797,47.125,47.0344,47.0571,95900.0
2015-01-02 12:30:00,62.38,62.4,62.3,62.36,104800.0,47.0646,47.0797,47.0042,47.0495,104800.0
2015-01-02 12:40:00,62.37,62.39,62.15,62.17,168100.0,47.0571,47.0721,46.8911,46.9062,168100.0
2015-01-02 12:50:00,62.17,62.25,62.12,62.13,126700.0,46.9062,46.9665,46.8684,46.876,126700.0
2015-01-02 13:00:00,62.13,62.35,62.12,62.33,162000.0,46.876,47.042,46.8684,47.0269,162000.0
2015-01-02 13:10:00,62.33,62.37,62.24,62.24,111900.0,47.0269,47.0571,46.959,46.959,111900.0
2015-01-02 13:20:00,62.24,62.32,62.14,62.16,91900.0,46.959,47.0193,46.8835,46.8986,91900.0
2015-01-02 13:30:00,62.16,62.2,62.08,62.16,161900.0,46.8986,46.9288,46.8383,46.8986,161900.0
2015-01-02 13:40:00,62.16,62.18,62.12,62.13,135000.0,46.8986,46.9137,46.8684,46.876,135000.0
2015-01-02 13:50:00,62.12,62.24,62.09,62.12,186300.0,46.8684,46.959,46.8458,46.8684,186300.0
2015-01-02 14:00:00,62.12,62.21,62.07,62.17,241900.0,46.8684,46.9363,46.8307,46.9062,241900.0
2015-01-02 14:10:00,62.18,62.22,62.1,62.13,268900.0,46.9137,46.9439,46.8533,46.876,268900.0
2015-01-02 14:20:00,62.13,62.31,62.13,62.25,245000.0,46.876,47.0118,46.876,46.9665,245000.0
2015-01-02 14:30:00,62.26,62.33,62.18,62.32,171800.0,46.9741,47.0269,46.9137,47.0193,171800.0
2015-01-02 14:40:00,62.31,62.52,62.31,62.49,260500.0,47.0118,47.1702,47.0118,47.1476,260500.0
2015-01-02 14:50:00,62.49,62.51,62.41,62.42,110500.0,47.1476,47.1627,47.0872,47.0948,110500.0
2015-01-02 15:00:00,62.43,62.44,62.34,62.39,110700.0,47.1023,47.1099,47.0344,47.0721,110700.0
2015-01-02 15:10:00,62.39,62.4,62.22,62.31,214700.0,47.0721,47.0797,46.9439,47.0118,214700.0
2015-01-02 15:20:00,62.31,62.47,62.3,62.44,202400.0,47.0118,47.1325,47.0042,47.1099,202400.0
2015-01-02 15:30:00,62.44,62.56,62.43,62.52,276200.0,47.1099,47.2004,47.1023,47.1702,276200.0
2015-01-02 15:40:00,62.51,62.66,62.51,62.63,398900.0,47.1627,47.2759,47.1627,47.2532,398900.0
2015-01-02 15:50:00,62.63,62.66,62.5,62.5,730000.0,47.2532,47.2759,47.1551,47.1551,730000.0
2015-01-05 09:30:00,62.06,62.28,61.81,61.87,750600.0,46.8232,46.9891,46.6345,46.6798,750600.0
2015-01-05 09:40:00,61.87,61.94,61.53,61.57,1924200.0,46.6798,46.7326,46.4233,46.4535,1924200.0
2015-01-05 09:50:00,61.57,61.62,61.38,61.39,440600.0,46.4535,46.4912,46.3101,46.3177,440600.0
2015-01-05 10:00:00,61.38,61.6,61.3,61.58,406400.0,46.3101,46.4761,46.2498,46.461,406400.0
2015-01-05 10:10:00,61.58,61.6,61.48,61.5,310600.0,46.461,46.4761,46.3856,46.4007,310600.0
2015-01-05 10:20:00,61.51,61.59,61.45,61.45,296700.0,46.4082,46.4686,46.3629,46.3629,296700.0
2015-01-05 10:30:00,61.45,61.45,61.16,61.25,275000.0,46.3629,46.3629,46.1441,46.212,275000.0
2015-01-05 10:40:00,61.25,61.28,61.11,61.24,374200.0,46.212,46.2347,46.1064,46.2045,374200.0
2015-01-05 10:50:00,61.24,61.24,61.03,61.05,537500.0,46.2045,46.2045,46.046,46.0611,537500.0
2015-01-05 11:00:00,61.05,61.05,60.85,60.86,429900.0,46.0611,46.0611,45.9102,45.9178,429900.0
2015-01-05 11:10:00,60.85,61.06,60.78,60.93,566300.0,45.9102,46.0687,45.8574,45.9706,566300.0
2015-01-05 11:20:00,60.93,60.97,60.87,60.89,513200.0,45.9706,46.0008,45.9253,45.9404,513200.0
2015-01-05 11:30:00,60.89,60.92,60.82,60.9,200700.0,45.9404,45.9631,45.8876,45.948,200700.0
2015-01-05 11:40:00,60.89,61.12,60.88,61.09,445600.0,45.9404,46.1139,45.9329,46.0913,445600.0
2015-01-05 11:50:00,61.09,61.13,61.0,61.04,256500.0,46.0913,46.1215,46.0234,46.0536,256500.0
2015-01-05 12:00:00,61.04,61.11,60.97,60.99,193800.0,46.0536,46.1064,46.0008,46.0159,193800.0
2015-01-05 12:10:00,60.98,61.02,60.87,60.89,167100.0,46.0083,46.0385,45.9253,45.9404,167100.0
2015-01-05 12:20:00,60.9,60.92,60.75,60.76,229900.0,45.948,45.9631,45.8348,45.8423,229900.0
2015-01-05 12:30:00,60.76,60.77,60.68,60.73,243800.0,45.8423,45.8499,45.782,45.8197,243800.0
2015-01-05 12:40:00,60.73,60.82,60.73,60.78,116000.0,45.8197,45.8876,45.8197,45.8574,116000.0
2015-01-05 12:50:00,60.78,60.79,60.63,60.72,220100.0,45.8574,45.865,45.7443,45.8122,220100.0
2015-01-05 13:00:00,60.73,60.81,60.68,60.8,142600.0,45.8197,45.8801,45.782,45.8725,142600.0
2015-01-05 13:10:00,60.8,60.8,60.61,60.63,172000.0,45.8725,45.8725,45.7292,45.7443,172000.0
2015-01-05 13:20:00,60.62,60.68,60.57,60.63,176800.0,45.7367,45.782,45.699,45.7443,176800.0
2015-01-05 13:30:00,60.63,60.76,60.6,60.73,167900.0,45.7443,45.8423,45.7216,45.8197,167900.0
2015-01-05 13:40:00,60.74,60.74,60.58,60.68,211700.0,45.8272,45.8272,45.7065,45.782,211700.0
2015-01-05 13:50:00,60.67,60.7,60.57,60.65,207800.0,45.7744,45.7971,45.699,45.7593,207800.0
2015-01-05 14:00:00,60.64,60.65,60.52,60.56,235500.0,45.7518,45.7593,45.6613,45.6914,235500.0
2015-01-05 14:10:00,60.56,60.6,60.44,60.51,356500.0,45.6914,45.7216,45.6009,45.6537,356500.0
2015-01-05 14:20:00,60.51,60.62,60.47,60.49,253600.0,45.6537,45.7367,45.6235,45.6386,253600.0
2015-01-05 14:30:00,60.49,60.52,60.44,60.46,216300.0,45.6386,45.6613,45.6009,45.616,216300.0
2015-01-05 14:40:00,60.45,60.53,60.33,60.33,426300.0,45.6084,45.6688,45.5179,45.5179,426300.0
2015-01-05 14:50:00,60.33,60.35,60.23,60.27,449700.0,45.5179,45.533,45.4425,45.4726,449700.0
2015-01-05 15:00:00,60.28,60.43,60.25,60.36,544600.0,45.4802,45.5934,45.4576,45.5405,544600.0
2015-01-05 15:10:00,60.36,60.46,60.35,60.45,418600.0,45.5405,45.616,45.533,45.6084,418600.0
2015-01-05 15:20:00,60.46,60.52,60.38,60.47,395400.0,45.616,45.6613,45.5556,45.6235,395400.0
2015-01-05 15:30:00,60.47,60.57,60.44,60.55,508400.0,45.6235,45.699,45.6009,45.6839,508400.0
2015-01-05 15:40:00,60.56,60.65,60.52,60.62,702300.0,45.6914,45.7593,45.6613,45.7367,702300.0
2015-01-05 15:50:00,60.62,60.77,60.53,60.54,1619300.0,45.7367,45.8499,45.6688,45.6764,1619300.0
2015-01-06 09:30:00,60.64,60.75,60.3,60.3,544200.0,45.7518,45.8348,45.4953,45.4953,544200.0
2015-01-06 09:40:00,60.3,60.44,60.11,60.42,449600.0,45.4953,45.6009,45.3519,45.5858,449600.0
2015-01-06 09:50:00,60.43,60.56,60.2,60.26,337800.0,45.5934,45.6914,45.4198,45.4651,337800.0
2015-01-06 10:00:00,60.25,60.26,59.86,59.94,712600.0,45.4576,45.4651,45.1633,45.2237,712600.0
2015-01-06 10:10:00,59.95,60.2,59.93,60.04,817600.0,45.2312,45.4198,45.2161,45.2991,817600.0
2015-01-06 10:20:00,60.04,60.2,60.01,60.15,486200.0,45.2991,45.4198,45.2765,45.3821,486200.0
2015-01-06 10:30:00,60.15,60.21,59.99,60.0,284000.0,45.3821,45.4274,45.2614,45.2689,284000.0
2015-01-06 10:40:00,60.0,60.06,59.78,59.83,522200.0,45.2689,45.3142,45.1029,45.1407,522200.0
2015-01-06 10:50:00,59.84,59.91,59.65,59.65,429500.0,45.1482,45.201,45.0049,45.0049,429500.0
2015-01-06 11:00:00,59.65,59.74,59.42,59.7,567600.0,45.0049,45.0728,44.8313,45.0426,567600.0
2015-01-06 11:10:00,59.7,59.73,59.45,59.5,483000.0,45.0426,45.0652,44.854,44.8917,483000.0
2015-01-06 11:20:00,59.5,59.53,59.3,59.33,508400.0,44.8917,44.9143,44.7408,44.7634,508400.0
2015-01-06 11:30:00,59.34,59.4,59.07,59.14,629800.0,44.771,44.8162,44.5673,44.6201,629800.0
2015-01-06 11:40:00,59.13,59.23,59.07,59.18,335800.0,44.6125,44.688,44.5673,44.6503,335800.0
2015-01-06 11:50:00,59.17,59.26,59.08,59.17,357200.0,44.6427,44.7106,44.5748,44.6427,357200.0
2015-01-06 12:00:00,59.17,59.19,58.88,59.04,685200.0,44.6427,44.6578,44.4239,44.5446,685200.0
2015-01-06 12:10:00,59.03,59.05,58.86,58.9,460300.0,44.5371,44.5522,44.4088,44.439,460300.0
2015-01-06 12:20:00,58.9,59.05,58.83,59.0,333100.0,44.439,44.5522,44.3862,44.5144,333100.0
2015-01-06 12:30:00,59.0,59.24,58.94,59.16,435200.0,44.5144,44.6955,44.4692,44.6352,435200.0
2015-01-06 12:40:00,59.17,59.19,58.92,59.04,497800.0,44.6427,44.6578,44.4541,44.5446,497800.0
2015-01-06 12:50:00,59.03,59.17,59.02,59.06,526300.0,44.5371,44.6427,44.5295,44.5597,526300.0
2015-01-06 13:00:00,59.06,59.06,58.74,58.76,447500.0,44.5597,44.5597,44.3183,44.3334,447500.0
2015-01-06 13:10:00,58.75,58.77,58.56,58.56,934300.0,44.3258,44.3409,44.1825,44.1825,934300.0
2015-01-06 13:20:00,58.57,58.68,58.53,58.62,556400.0,44.19,44.273,44.1598,44.2277,556400.0
2015-01-06 13:30:00,58.62,58.62,58.46,58.49,585200.0,44.2277,44.2277,44.107,44.1297,585200.0
2015-01-06 13:40:00,58.49,58.5,58.35,58.48,615800.0,44.1297,44.1372,44.024,44.1221,615800.0
2015-01-06 13:50:00,58.48,58.75,58.47,58.75,767800.0,44.1221,44.3258,44.1146,44.3258,767800.0
2015-01-06 14:00:00,58.74,58.77,58.68,58.69,489400.0,44.3183,44.3409,44.273,44.2806,489400.0
2015-01-06 14:10:00,58.69,58.69,58.4,58.44,436100.0,44.2806,44.2806,44.0618,44.0919,436100.0
2015-01-06 14:20:00,58.43,58.7,58.43,58.7,586300.0,44.0844,44.2881,44.0844,44.2881,586300.0
2015-01-06 14:30:00,58.71,58.93,58.7,58.93,955600.0,44.2956,44.4616,44.2881,44.4616,955600.0
2015-01-06 14:40:00,58.93,59.1,58.83,59.0,1102100.0,44.4616,44.5899,44.3862,44.5144,1102100.0
2015-01-06 14:50:00,59.0,59.11,58.94,58.99,762400.0,44.5144,44.5974,44.4692,44.5069,762400.0
2015-01-06 15:00:00,58.99,59.02,58.88,59.0,841200.0,44.5069,44.5295,44.4239,44.5144,841200.0
2015-01-06 15:10:00,58.99,59.26,58.96,59.21,841500.0,44.5069,44.7106,44.4843,44.6729,841500.0
2015-01-06 15:20:00,59.2,59.48,59.2,59.39,1368700.0,44.6653,44.8766,44.6653,44.8087,1368700.0
2015-01-06 15:30:00,59.39,59.41,59.05,59.05,779100.0,44.8087,44.8238,44.5522,44.5522,779100.0
2015-01-06 15:40:00,59.06,59.42,59.03,59.31,1183200.0,44.5597,44.8313,44.5371,44.7483,1183200.0
2015-01-06 15:50:00,59.31,59.33,58.97,58.98,1920600.0,44.7483,44.7634,44.4918,44.4994,1920600.0
2015-01-07 09:30:00,59.89,59.92,59.59,59.64,874900.0,45.1859,45.2086,44.9596,44.9973,874900.0
2015-01-07 09:40:00,59.65,59.82,59.53,59.61,563700.0,45.0049,45.1331,44.9143,44.9747,563700.0
2015-01-07 09:50:00,59.62,59.74,59.55,59.72,536200.0,44.9822,45.0728,44.9294,45.0577,536200.0
2015-01-07 10:00:00,59.73,59.77,59.6,59.62,487300.0,45.0652,45.0954,44.9671,44.9822,487300.0
2015-01-07 10:10:00,59.62,59.62,59.2,59.45,880000.0,44.9822,44.9822,44.6653,44.854,880000.0
2015-01-07 10:20:00,59.45,59.46,59.18,59.24,460700.0,44.854,44.8615,44.6503,44.6955,460700.0
2015-01-07 10:30:00,59.23,59.23,59.02,59.1,635800.0,44.688,44.688,44.5295,44.5899,635800.0
2015-01-07 10:40:00,59.1,59.19,58.95,59.18,477200.0,44.5899,44.6578,44.4767,44.6503,477200.0
2015-01-07 10:50:00,59.19,59.25,59.15,59.15,365500.0,44.6578,44.7031,44.6276,44.6276,365500.0
2015-01-07 11:00:00,59.16,59.22,59.0,59.0,476300.0,44.6352,44.6804,44.5144,44.5144,476300.0
2015-01-07 11:10:00,59.01,59.04,58.95,58.97,538700.0,44.522,44.5446,44.4767,44.4918,538700.0
2015-01-07 11:20:00,58.97,58.97,58.66,58.68,827600.0,44.4918,44.4918,44.2579,44.273,827600.0
2015-01-07 11:30:00,58.68,58.92,58.67,58.91,339700.0,44.273,44.4541,44.2655,44.4465,339700.0
2015-01-07 11:40:00,58.9,58.98,58.83,58.88,309600.0,44.439,44.4994,44.3862,44.4239,309600.0
2015-01-07 11:50:00,58.88,59.04,58.8,59.01,727500.0,44.4239,44.5446,44.3636,44.522,727500.0
2015-01-07 12:00:00,59.01,59.55,59.01,59.21,913400.0,44.522,44.9294,44.522,44.6729,913400.0
2015-01-07 12:10:00,59.2,59.21,58.96,59.16,450700.0,44.6653,44.6729,44.4843,44.6352,450700.0
2015-01-07 12:20:00,59.16,59.29,59.16,59.27,481600.0,44.6352,44.7332,44.6352,44.7182,481600.0
2015-01-07 12:30:00,59.27,59.31,59.14,59.24,350300.0,44.7182,44.7483,44.6201,44.6955,350300.0
2015-01-07 12:40:00,59.24,59.26,59.12,59.2,283200.0,44.6955,44.7106,44.605,44.6653,283200.0
2015-01-07 12:50:00,59.21,59.26,59.16,59.16,227100.0,44.6729,44.7106,44.6352,44.6352,227100.0
2015-01-07 13:00:00,59.17,59.27,59.15,59.2,311700.0,44.6427,44.7182,44.6276,44.6653,311700.0
2015-01-07 13:10:00,59.19,59.28,59.18,59.28,267600.0,44.6578,44.7257,44.6503,44.7257,267600.0
2015-01-07 13:20:00,59.27,59.28,59.03,59.03,310000.0,44.7182,44.7257,44.5371,44.5371,310000.0
2015-01-07 13:30:00,59.03,59.19,59.01,59.18,267200.0,44.5371,44.6578,44.522,44.6503,267200.0
2015-01-07 13:40:00,59.18,59.29,59.13,59.28,196600.0,44.6503,44.7332,44.6125,44.7257,196600.0
2015-01-07 13:50:00,59.28,59.31,59.23,59.27,198700.0,44.7257,44.7483,44.688,44.7182,198700.0
2015-01-07 14:00:00,59.27,59.41,59.1,59.35,623800.0,44.7182,44.8238,44.5899,44.7785,623800.0
2015-01-07 14:10:00,59.35,59.39,59.19,59.22,327600.0,44.7785,44.8087,44.6578,44.6804,327600.0
2015-01-07 14:20:00,59.21,59.36,59.21,59.29,313300.0,44.6729,44.7861,44.6729,44.7332,313300.0
2015-01-07 14:30:00,59.29,59.39,59.29,59.32,253200.0,44.7332,44.8087,44.7332,44.7559,253200.0
2015-01-07 14:40:00,59.32,59.32,59.15,59.17,323800.0,44.7559,44.7559,44.6276,44.6427,323800.0
2015-01-07 14:50:00,59.17,59.17,58.97,59.0,341600.0,44.6427,44.6427,44.4918,44.5144,341600.0
2015-01-07 15:00:00,59.0,59.13,58.97,59.11,324800.0,44.5144,44.6125,44.4918,44.5974,324800.0
2015-01-07 15:10:00,59.11,59.13,58.95,59.09,390900.0,44.5974,44.6125,44.4767,44.5824,390900.0
2015-01-07 15:20:00,59.08,59.12,59.0,59.11,302100.0,44.5748,44.605,44.5144,44.5974,302100.0
2015-01-07 15:30:00,59.11,59.15,59.03,59.08,486100.0,44.5974,44.6276,44.5371,44.5748,486100.0
2015-01-07 15:40:00,59.09,59.21,59.05,59.07,926500.0,44.5824,44.6729,44.5522,44.5673,926500.0
2015-01-07 15:50:00,59.08,59.12,58.97,59.06,1609300.0,44.5748,44.605,44.4918,44.5597,1609300.0
2015-01-08 09:30:00,60.0,60.31,59.97,60.29,1122400.0,45.2689,45.5028,45.2463,45.4877,1122400.0
2015-01-08 09:40:00,60.29,60.46,60.09,60.11,2973800.0,45.4877,45.616,45.3368,45.3519,2973800.0
2015-01-08 09:50:00,60.12,60.21,60.01,60.12,459300.0,45.3595,45.4274,45.2765,45.3595,459300.0
2015-01-08 10:00:00,60.12,60.42,60.12,60.34,404200.0,45.3595,45.5858,45.3595,45.5255,404200.0
2015-01-08 10:10:00,60.34,60.35,60.15,60.17,332100.0,45.5255,45.533,45.3821,45.3972,332100.0
2015-01-08 10:20:00,60.17,60.31,60.17,60.2,304200.0,45.3972,45.5028,45.3972,45.4198,304200.0
2015-01-08 10:30:00,60.21,60.3,60.21,60.28,214200.0,45.4274,45.4953,45.4274,45.4802,214200.0
2015-01-08 10:40:00,60.28,60.49,60.26,60.39,363800.0,45.4802,45.6386,45.4651,45.5632,363800.0
2015-01-08 10:50:00,60.39,60.67,60.36,60.62,297300.0,45.5632,45.7744,45.5405,45.7367,297300.0
2015-01-08 11:00:00,60.63,60.73,60.62,60.69,263800.0,45.7443,45.8197,45.7367,45.7895,263800.0
2015-01-08 11:10:00,60.69,60.7,60.52,60.58,293200.0,45.7895,45.7971,45.6613,45.7065,293200.0
2015-01-08 11:20:00,60.57,60.61,60.53,60.53,167700.0,45.699,45.7292,45.6688,45.6688,167700.0
2015-01-08 11:30:00,60.53,60.56,60.41,60.56,222600.0,45.6688,45.6914,45.5783,45.6914,222600.0
2015-01-08 11:40:00,60.56,60.58,60.44,60.52,173600.0,45.6914,45.7065,45.6009,45.6613,173600.0
2015-01-08 11:50:00,60.52,60.56,60.45,60.52,151900.0,45.6613,45.6914,45.6084,45.6613,151900.0
2015-01-08 12:00:00,60.53,60.53,60.44,60.44,134000.0,45.6688,45.6688,45.6009,45.6009,134000.0
2015-01-08 12:10:00,60.44,60.46,60.33,60.39,161600.0,45.6009,45.616,45.5179,45.5632,161600.0
2015-01-08 12:20:00,60.4,60.54,60.35,60.5,164700.0,45.5707,45.6764,45.533,45.6462,164700.0
2015-01-08 12:30:00,60.5,60.52,60.43,60.48,114500.0,45.6462,45.6613,45.5934,45.6311,114500.0
2015-01-08 12:40:00,60.48,60.52,60.43,60.45,150800.0,45.6311,45.6613,45.5934,45.6084,150800.0
2015-01-08 12:50:00,60.46,60.51,60.43,60.49,173700.0,45.616,45.6537,45.5934,45.6386,173700.0
2015-01-08 13:00:00,60.49,60.55,60.42,60.52,244300.0,45.6386,45.6839,45.5858,45.6613,244300.0
2015-01-08 13:10:00,60.53,60.54,60.47,60.48,151800.0,45.6688,45.6764,45.6235,45.6311,151800.0
2015-01-08 13:20:00,60.48,60.54,60.47,60.54,153500.0,45.6311,45.6764,45.6235,45.6764,153500.0
2015-01-08 13:30:00,60.54,60.58,60.48,60.5,159900.0,45.6764,45.7065,45.6311,45.6462,159900.0
2015-01-08 13:40:00,60.5,60.55,60.5,60.52,191600.0,45.6462,45.6839,45.6462,45.6613,191600.0
2015-01-08 13:50:00,60.51,60.56,60.44,60.49,269200.0,45.6537,45.6914,45.6009,45.6386,269200.0
2015-01-08 14:00:00,60.49,60.49,60.37,60.45,280700.0,45.6386,45.6386,45.5481,45.6084,280700.0
2015-01-08 14:10:00,60.44,60.45,60.33,60.39,133600.0,45.6009,45.6084,45.5179,45.5632,133600.0
2015-01-08 14:20:00,60.38,60.52,60.37,60.51,188100.0,45.5556,45.6613,45.5481,45.6537,188100.0
2015-01-08 14:30:00,60.51,60.64,60.51,60.63,352300.0,45.6537,45.7518,45.6537,45.7443,352300.0
2015-01-08 14:40:00,60.63,60.7,60.59,60.6,233900.0,45.7443,45.7971,45.7141,45.7216,233900.0
2015-01-08 14:50:00,60.59,60.63,60.54,60.55,189100.0,45.7141,45.7443,45.6764,45.6839,189100.0
2015-01-08 15:00:00,60.55,60.61,60.54,60.56,221400.0,45.6839,45.7292,45.6764,45.6914,221400.0
2015-01-08 15:10:00,60.55,60.62,60.52,60.6,418100.0,45.6839,45.7367,45.6613,45.7216,418100.0
2015-01-08 15:20:00,60.6,60.61,60.5,60.58,287600.0,45.7216,45.7292,45.6462,45.7065,287600.0
2015-01-08 15:30:00,60.58,60.59,60.41,60.44,361200.0,45.7065,45.7141,45.5783,45.6009,361200.0
2015-01-08 15:40:00,60.43,60.45,60.25,60.26,780400.0,45.5934,45.6084,45.4576,45.4651,780400.0
2015-01-08 15:50:00,60.26,60.41,60.24,60.39,1275600.0,45.4651,45.5783,45.45,45.5632,1275600.0
2015-01-09 09:30:00,60.72,60.74,60.44,60.62,643200.0,45.8122,45.8272,45.6009,45.7367,643200.0
2015-01-09 09:40:00,60.63,60.79,60.24,60.28,504000.0,45.7443,45.865,45.45,45.4802,504000.0
2015-01-09 09:50:00,60.26,60.32,60.0,60.07,525900.0,45.4651,45.5104,45.2689,45.3217,525900.0
2015-01-09 10:00:00,60.05,60.11,59.98,60.09,441100.0,45.3067,45.3519,45.2538,45.3368,441100.0
2015-01-09 10:10:00,60.1,60.22,60.04,60.11,379700.0,45.3444,45.4349,45.2991,45.3519,379700.0
2015-01-09 10:20:00,60.11,60.13,59.82,59.86,313900.0,45.3519,45.367,45.1331,45.1633,313900.0
2015-01-09 10:30:00,59.86,59.86,59.59,59.69,398000.0,45.1633,45.1633,44.9596,45.035,398000.0
2015-01-09 10:40:00,59.68,59.87,59.58,59.8,271100.0,45.0275,45.1708,44.952,45.118,271100.0
2015-01-09 10:50:00,59.8,59.86,59.71,59.77,228600.0,45.118,45.1633,45.0501,45.0954,228600.0
2015-01-09 11:00:00,59.76,59.76,59.62,59.65,205800.0,45.0879,45.0879,44.9822,45.0049,205800.0
2015-01-09 11:10:00,59.65,59.66,59.47,59.57,228200.0,45.0049,45.0124,44.8691,44.9445,228200.0
2015-01-09 11:20:00,59.57,59.59,59.45,59.5,214200.0,44.9445,44.9596,44.854,44.8917,214200.0
2015-01-09 11:30:00,59.5,59.66,59.41,59.63,279600.0,44.8917,45.0124,44.8238,44.9898,279600.0
2015-01-09 11:40:00,59.64,59.68,59.53,59.63,383400.0,44.9973,45.0275,44.9143,44.9898,383400.0
2015-01-09 11:50:00,59.62,59.78,59.57,59.76,365300.0,44.9822,45.1029,44.9445,45.0879,365300.0
2015-01-09 12:00:00,59.76,59.92,59.73,59.9,304700.0,45.0879,45.2086,45.0652,45.1935,304700.0
2015-01-09 12:10:00,59.9,59.91,59.71,59.79,117300.0,45.1935,45.201,45.0501,45.1105,117300.0
2015-01-09 12:20:00,59.79,59.79,59.53,59.56,217900.0,45.1105,45.1105,44.9143,44.937,217900.0
2015-01-09 12:30:00,59.56,59.67,59.51,59.59,259200.0,44.937,45.02,44.8992,44.9596,259200.0
2015-01-09 12:40:00,59.58,59.59,59.48,59.5,159600.0,44.952,44.9596,44.8766,44.8917,159600.0
2015-01-09 12:50:00,59.51,59.51,59.33,59.35,208100.0,44.8992,44.8992,44.7634,44.7785,208100.0
2015-01-09 13:00:00,59.36,59.4,59.3,59.39,252700.0,44.7861,44.8162,44.7408,44.8087,252700.0
2015-01-09 13:10:00,59.39,59.5,59.35,59.5,312700.0,44.8087,44.8917,44.7785,44.8917,312700.0
2015-01-09 13:20:00,59.5,59.51,59.35,59.36,128200.0,44.8917,44.8992,44.7785,44.7861,128200.0
2015-01-09 13:30:00,59.37,59.51,59.37,59.46,166300.0,44.7936,44.8992,44.7936,44.8615,166300.0
2015-01-09 13:40:00,59.46,59.49,59.33,59.43,168400.0,44.8615,44.8841,44.7634,44.8389,168400.0
2015-01-09 13:50:00,59.43,59.51,59.37,59.41,180000.0,44.8389,44.8992,44.7936,44.8238,180000.0
2015-01-09 14:00:00,59.41,59.41,59.29,59.34,185100.0,44.8238,44.8238,44.7332,44.771,185100.0
2015-01-09 14:10:00,59.34,59.39,59.29,59.38,194400.0,44.771,44.8087,44.7332,44.8012,194400.0
2015-01-09 14:20:00,59.37,59.39,59.3,59.36,235500.0,44.7936,44.8087,44.7408,44.7861,235500.0
2015-01-09 14:30:00,59.36,59.51,59.29,59.5,301800.0,44.7861,44.8992,44.7332,44.8917,301800.0
2015-01-09 14:40:00,59.5,59.53,59.35,59.38,199700.0,44.8917,44.9143,44.7785,44.8012,199700.0
2015-01-09 14:50:00,59.38,59.45,59.36,59.44,156900.0,44.8012,44.854,44.7861,44.8464,156900.0
2015-01-09 15:00:00,59.44,59.51,59.37,59.48,282300.0,44.8464,44.8992,44.7936,44.8766,282300.0
2015-01-09 15:10:00,59.48,59.62,59.48,59.54,320500.0,44.8766,44.9822,44.8766,44.9219,320500.0
2015-01-09 15:20:00,59.54,59.58,59.44,59.47,379100.0,44.9219,44.952,44.8464,44.8691,379100.0
2015-01-09 15:30:00,59.48,59.51,59.37,59.47,297900.0,44.8766,44.8992,44.7936,44.8691,297900.0
2015-01-09 15:40:00,59.47,59.57,59.45,59.47,510700.0,44.8691,44.9445,44.854,44.8691,510700.0
2015-01-09 15:50:00,59.47,59.47,59.33,59.35,1365000.0,44.8691,44.8691,44.7634,44.7785,1365000.0
2015-01-12 09:30:00,59.28,59.4,58.43,58.53,1027700.0,44.7257,44.8162,44.0844,44.1598,1027700.0
2015-01-12 09:40:00,58.5,58.72,58.33,58.36,501200.0,44.1372,44.3032,44.0089,44.0316,501200.0
2015-01-12 09:50:00,58.37,58.6,58.27,58.55,502200.0,44.0391,44.2127,43.9637,44.1749,502200.0
2015-01-12 10:00:00,58.56,58.72,58.37,58.71,495800.0,44.1825,44.3032,44.0391,44.2956,495800.0
2015-01-12 10:10:00,58.7,58.81,58.61,58.8,533000.0,44.2881,44.3711,44.2202,44.3636,533000.0
2015-01-12 10:20:00,58.8,58.8,58.53,58.63,370200.0,44.3636,44.3636,44.1598,44.2353,370200.0
2015-01-12 10:30:00,58.62,58.91,58.62,58.91,381300.0,44.2277,44.4465,44.2277,44.4465,381300.0
2015-01-12 10:40:00,58.91,59.03,58.85,58.99,370800.0,44.4465,44.5371,44.4013,44.5069,370800.0
2015-01-12 10:50:00,58.98,58.99,58.74,58.9,280200.0,44.4994,44.5069,44.3183,44.439,280200.0
2015-01-12 11:00:00,58.9,59.11,58.89,59.0,326600.0,44.439,44.5974,44.4315,44.5144,326600.0
2015-01-12 11:10:00,59.01,59.08,58.93,58.98,218700.0,44.522,44.5748,44.4616,44.4994,218700.0
2015-01-12 11:20:00,58.99,59.01,58.9,58.94,286500.0,44.5069,44.522,44.439,44.4692,286500.0
2015-01-12 11:30:00,58.94,59.01,58.86,58.97,172800.0,44.4692,44.522,44.4088,44.4918,172800.0
2015-01-12 11:40:00,58.96,58.99,58.84,58.84,147000.0,44.4843,44.5069,44.3937,44.3937,147000.0
2015-01-12 11:50:00,58.84,58.84,58.69,58.78,208700.0,44.3937,44.3937,44.2806,44.3485,208700.0
2015-01-12 12:00:00,58.79,58.96,58.78,58.92,176200.0,44.356,44.4843,44.3485,44.4541,176200.0
2015-01-12 12:10:00,58.92,58.97,58.79,58.85,192700.0,44.4541,44.4918,44.356,44.4013,192700.0
2015-01-12 12:20:00,58.85,58.97,58.81,58.92,187800.0,44.4013,44.4918,44.3711,44.4541,187800.0
2015-01-12 12:30:00,58.92,59.01,58.91,58.95,182300.0,44.4541,44.522,44.4465,44.4767,182300.0
2015-01-12 12:40:00,58.96,58.96,58.77,58.81,163300.0,44.4843,44.4843,44.3409,44.3711,163300.0
2015-01-12 12:50:00,58.81,58.87,58.73,58.76,138300.0,44.3711,44.4164,44.3107,44.3334,138300.0
2015-01-12 13:00:00,58.76,58.86,58.74,58.79,179000.0,44.3334,44.4088,44.3183,44.356,179000.0
2015-01-12 13:10:00,58.78,58.83,58.71,58.79,126500.0,44.3485,44.3862,44.2956,44.356,126500.0
2015-01-12 13:20:00,58.79,58.8,58.69,58.7,171400.0,44.356,44.3636,44.2806,44.2881,171400.0
2015-01-12 13:30:00,58.7,58.81,58.69,58.8,204500.0,44.2881,44.3711,44.2806,44.3636,204500.0
2015-01-12 13:40:00,58.8,58.84,58.74,58.84,258700.0,44.3636,44.3937,44.3183,44.3937,258700.0
2015-01-12 13:50:00,58.84,58.88,58.8,58.82,305600.0,44.3937,44.4239,44.3636,44.3786,305600.0
2015-01-12 14:00:00,58.82,58.87,58.78,58.82,235000.0,44.3786,44.4164,44.3485,44.3786,235000.0
2015-01-12 14:10:00,58.82,58.86,58.79,58.8,213200.0,44.3786,44.4088,44.356,44.3636,213200.0
2015-01-12 14:20:00,58.79,58.83,58.65,58.69,161500.0,44.356,44.3862,44.2504,44.2806,161500.0
2015-01-12 14:30:00,58.69,58.7,58.57,58.59,224300.0,44.2806,44.2881,44.19,44.2051,224300.0
2015-01-12 14:40:00,58.59,58.7,58.59,58.69,209000.0,44.2051,44.2881,44.2051,44.2806,209000.0
2015-01-12 14:50:00,58.7,58.71,58.58,58.7,230200.0,44.2881,44.2956,44.1976,44.2881,230200.0
2015-01-12 15:00:00,58.7,58.77,58.67,58.73,222800.0,44.2881,44.3409,44.2655,44.3107,222800.0
2015-01-12 15:10:00,58.73,58.83,58.7,58.77,203600.0,44.3107,44.3862,44.2881,44.3409,203600.0
2015-01-12 15:20:00,58.77,58.8,58.66,58.72,268700.0,44.3409,44.3636,44.2579,44.3032,268700.0
2015-01-12 15:30:00,58.72,58.75,58.58,58.66,350400.0,44.3032,44.3258,44.1976,44.2579,350400.0
2015-01-12 15:40:00,58.65,58.91,58.65,58.88,609400.0,44.2504,44.4465,44.2504,44.4239,609400.0
2015-01-12 15:50:00,58.87,58.92,58.77,58.81,1170600.0,44.4164,44.4541,44.3409,44.3711,1170600.0
2015-01-13 09:30:00,59.26,59.54,59.17,59.31,964700.0,44.7106,44.9219,44.6427,44.7483,964700.0
2015-01-13 09:40:00,59.31,59.65,59.3,59.63,725300.0,44.7483,45.0049,44.7408,44.9898,725300.0
2015-01-13 09:50:00,59.63,59.7,59.48,59.53,572600.0,44.9898,45.0426,44.8766,44.9143,572600.0
2015-01-13 10:00:00,59.54,59.64,59.47,59.47,434000.0,44.9219,44.9973,44.8691,44.8691,434000.0
2015-01-13 10:10:00,59.47,59.51,59.37,59.4,528000.0,44.8691,44.8992,44.7936,44.8162,528000.0
2015-01-13 10:20:00,59.4,59.51,59.4,59.47,440500.0,44.8162,44.8992,44.8162,44.8691,440500.0
2015-01-13 10:30:00,59.46,59.54,59.38,59.46,345800.0,44.8615,44.9219,44.8012,44.8615,345800.0
2015-01-13 10:40:00,59.46,59.6,59.44,59.45,381800.0,44.8615,44.9671,44.8464,44.854,381800.0
2015-01-13 10:50:00,59.44,59.7,59.43,59.65,325400.0,44.8464,45.0426,44.8389,45.0049,325400.0
2015-01-13 11:00:00,59.65,59.69,59.58,59.59,429800.0,45.0049,45.035,44.952,44.9596,429800.0
2015-01-13 11:10:00,59.59,59.66,59.54,59.55,361500.0,44.9596,45.0124,44.9219,44.9294,361500.0
2015-01-13 11:20:00,59.55,59.65,59.5,59.64,373100.0,44.9294,45.0049,44.8917,44.9973,373100.0
2015-01-13 11:30:00,59.65,59.66,59.5,59.51,276700.0,45.0049,45.0124,44.8917,44.8992,276700.0
2015-01-13 11:40:00,59.51,59.6,59.41,59.56,413800.0,44.8992,44.9671,44.8238,44.937,413800.0
2015-01-13 11:50:00,59.56,59.59,59.47,59.48,239200.0,44.937,44.9596,44.8691,44.8766,239200.0
2015-01-13 12:00:00,59.48,59.49,59.34,59.37,345400.0,44.8766,44.8841,44.771,44.7936,345400.0
2015-01-13 12:10:00,59.37,59.45,59.34,59.4,176300.0,44.7936,44.854,44.771,44.8162,176300.0
2015-01-13 12:20:00,59.4,59.41,59.24,59.34,285600.0,44.8162,44.8238,44.6955,44.771,285600.0
2015-01-13 12:30:00,59.35,59.38,59.24,59.35,187500.0,44.7785,44.8012,44.6955,44.7785,187500.0
2015-01-13 12:40:00,59.34,59.45,59.25,59.45,287100.0,44.771,44.854,44.7031,44.854,287100.0
2015-01-13 12:50:00,59.46,59.51,59.38,59.47,149100.0,44.8615,44.8992,44.8012,44.8691,149100.0
2015-01-13 13:00:00,59.47,59.57,59.45,59.5,235200.0,44.8691,44.9445,44.854,44.8917,235200.0
2015-01-13 13:10:00,59.5,59.53,59.39,59.4,152000.0,44.8917,44.9143,44.8087,44.8162,152000.0
2015-01-13 13:20:00,59.39,59.4,58.94,59.02,539100.0,44.8087,44.8162,44.4692,44.5295,539100.0
2015-01-13 13:30:00,59.01,59.02,58.76,58.76,522500.0,44.522,44.5295,44.3334,44.3334,522500.0
2015-01-13 13:40:00,58.76,59.04,58.73,58.99,469200.0,44.3334,44.5446,44.3107,44.5069,469200.0
2015-01-13 13:50:00,58.99,59.0,58.51,58.73,527500.0,44.5069,44.5144,44.1448,44.3107,527500.0
2015-01-13 14:00:00,58.73,58.74,58.48,58.59,519800.0,44.3107,44.3183,44.1221,44.2051,519800.0
2015-01-13 14:10:00,58.58,58.66,58.37,58.56,592700.0,44.1976,44.2579,44.0391,44.1825,592700.0
2015-01-13 14:20:00,58.57,58.88,58.55,58.83,520700.0,44.19,44.4239,44.1749,44.3862,520700.0
2015-01-13 14:30:00,58.84,58.93,58.8,58.85,396300.0,44.3937,44.4616,44.3636,44.4013,396300.0
2015-01-13 14:40:00,58.85,58.91,58.79,58.86,275600.0,44.4013,44.4465,44.356,44.4088,275600.0
2015-01-13 14:50:00,58.87,58.93,58.47,58.49,480100.0,44.4164,44.4616,44.1146,44.1297,480100.0
2015-01-13 15:00:00,58.49,58.59,58.44,58.49,678600.0,44.1297,44.2051,44.0919,44.1297,678600.0
2015-01-13 15:10:00,58.49,58.94,58.48,58.88,491200.0,44.1297,44.4692,44.1221,44.4239,491200.0
2015-01-13 15:20:00,58.88,58.9,58.67,58.68,542300.0,44.4239,44.439,44.2655,44.273,542300.0
2015-01-13 15:30:00,58.68,59.23,58.68,59.15,778300.0,44.273,44.688,44.273,44.6276,778300.0
2015-01-13 15:40:00,59.14,59.24,58.85,58.91,1189800.0,44.6201,44.6955,44.4013,44.4465,1189800.0
2015-01-13 15:50:00,58.92,58.95,58.69,58.88,1388600.0,44.4541,44.4767,44.2806,44.4239,1388600.0
2015-01-14 09:30:00,56.91,57.0,56.38,56.41,3365800.0,42.9376,43.0055,42.5377,42.5603,3365800.0
2015-01-14 09:40:00,56.41,56.8,56.41,56.64,1576100.0,42.5603,42.8546,42.5603,42.7339,1576100.0
2015-01-14 09:50:00,56.64,56.68,56.31,56.35,1542200.0,42.7339,42.764,42.4849,42.5151,1542200.0
2015-01-14 10:00:00,56.36,56.65,56.13,56.54,1643000.0,42.5226,42.7414,42.3491,42.6584,1643000.0
2015-01-14 10:10:00,56.53,56.63,56.4,56.47,1157900.0,42.6509,42.7263,42.5528,42.6056,1157900.0
2015-01-14 10:20:00,56.47,56.59,56.4,56.59,747700.0,42.6056,42.6961,42.5528,42.6961,747700.0
2015-01-14 10:30:00,56.58,56.59,56.35,56.4,808100.0,42.6886,42.6961,42.5151,42.5528,808100.0
2015-01-14 10:40:00,56.4,56.53,56.37,56.46,703100.0,42.5528,42.6509,42.5302,42.5981,703100.0
2015-01-14 10:50:00,56.46,56.49,56.2,56.36,962600.0,42.5981,42.6207,42.4019,42.5226,962600.0
2015-01-14 11:00:00,56.36,56.37,56.19,56.23,1001500.0,42.5226,42.5302,42.3944,42.4245,1001500.0
2015-01-14 11:10:00,56.23,56.27,56.05,56.06,962200.0,42.4245,42.4547,42.2887,42.2963,962200.0
2015-01-14 11:20:00,56.05,56.19,56.04,56.12,858800.0,42.2887,42.3944,42.2812,42.3415,858800.0
2015-01-14 11:30:00,56.11,56.22,56.04,56.21,950700.0,42.334,42.417,42.2812,42.4094,950700.0
2015-01-14 11:40:00,56.21,56.43,56.19,56.3,737200.0,42.4094,42.5754,42.3944,42.4773,737200.0
2015-01-14 11:50:00,56.3,56.32,56.16,56.19,637100.0,42.4773,42.4924,42.3717,42.3944,637100.0
2015-01-14 12:00:00,56.19,56.26,56.11,56.16,676400.0,42.3944,42.4472,42.334,42.3717,676400.0
2015-01-14 12:10:00,56.17,56.24,56.13,56.15,508700.0,42.3793,42.4321,42.3491,42.3642,508700.0
2015-01-14 12:20:00,56.16,56.21,56.11,56.18,412800.0,42.3717,42.4094,42.334,42.3868,412800.0
2015-01-14 12:30:00,56.18,56.2,56.09,56.12,605100.0,42.3868,42.4019,42.3189,42.3415,605100.0
2015-01-14 12:40:00,56.12,56.18,55.98,56.01,794100.0,42.3415,42.3868,42.2359,42.2585,794100.0
2015-01-14 12:50:00,56.0,56.01,55.88,55.9,686200.0,42.251,42.2585,42.1605,42.1756,686200.0
2015-01-14 13:00:00,55.9,55.96,55.66,55.66,928000.0,42.1756,42.2208,41.9945,41.9945,928000.0
2015-01-14 13:10:00,55.67,55.69,55.51,55.65,854000.0,42.002,42.0171,41.8813,41.9869,854000.0
2015-01-14 13:20:00,55.64,55.69,55.5,55.56,999500.0,41.9794,42.0171,41.8738,41.919,999500.0
2015-01-14 13:30:00,55.56,55.59,55.5,55.51,486100.0,41.919,41.9417,41.8738,41.8813,486100.0
2015-01-14 13:40:00,55.51,55.61,55.27,55.59,1090100.0,41.8813,41.9568,41.7002,41.9417,1090100.0
2015-01-14 13:50:00,55.58,55.59,55.42,55.5,510100.0,41.9341,41.9417,41.8134,41.8738,510100.0
2015-01-14 14:00:00,55.5,55.52,55.44,55.48,749600.0,41.8738,41.8888,41.8285,41.8587,749600.0
2015-01-14 14:10:00,55.48,55.87,55.48,55.8,1200400.0,41.8587,42.1529,41.8587,42.1001,1200400.0
2015-01-14 14:20:00,55.8,55.9,55.69,55.88,908100.0,42.1001,42.1756,42.0171,42.1605,908100.0
2015-01-14 14:30:00,55.87,55.95,55.81,55.92,998700.0,42.1529,42.2133,42.1076,42.1906,998700.0
2015-01-14 14:40:00,55.91,56.05,55.82,55.84,877800.0,42.1831,42.2887,42.1152,42.1303,877800.0
2015-01-14 14:50:00,55.84,55.84,55.71,55.73,1073900.0,42.1303,42.1303,42.0322,42.0473,1073900.0
2015-01-14 15:00:00,55.73,56.02,55.73,56.0,906800.0,42.0473,42.2661,42.0473,42.251,906800.0
2015-01-14 15:10:00,56.0,56.26,55.9,56.21,798600.0,42.251,42.4472,42.1756,42.4094,798600.0
2015-01-14 15:20:00,56.2,56.44,56.19,56.36,1183200.0,42.4019,42.583,42.3944,42.5226,1183200.0
2015-01-14 15:30:00,56.36,56.65,56.33,56.65,1348100.0,42.5226,42.7414,42.5,42.7414,1348100.0
2015-01-14 15:40:00,56.63,56.86,56.61,56.76,2018700.0,42.7263,42.8999,42.7112,42.8244,2018700.0
2015-01-14 15:50:00,56.76,56.95,56.66,56.79,2611900.0,42.8244,42.9678,42.749,42.847,2611900.0
2015-01-15 09:30:00,55.73,56.61,55.71,55.99,2907500.0,42.0473,42.7112,42.0322,42.2435,2907500.0
2015-01-15 09:40:00,56.01,56.12,55.52,55.67,2008500.0,42.2585,42.3415,41.8888,42.002,2008500.0
2015-01-15 09:50:00,55.68,55.99,55.6,55.75,1015700.0,42.0096,42.2435,41.9492,42.0624,1015700.0
2015-01-15 10:00:00,55.75,55.86,55.62,55.63,869700.0,42.0624,42.1454,41.9643,41.9718,869700.0
2015-01-15 10:10:00,55.64,55.95,55.54,55.83,878400.0,41.9794,42.2133,41.9039,42.1227,878400.0
2015-01-15 10:20:00,55.83,55.88,55.74,55.85,644900.0,42.1227,42.1605,42.0548,42.1378,644900.0
2015-01-15 10:30:00,55.86,56.19,55.82,55.9,906600.0,42.1454,42.3944,42.1152,42.1756,906600.0
2015-01-15 10:40:00,55.89,55.89,55.7,55.72,585500.0,42.168,42.168,42.0247,42.0397,585500.0
2015-01-15 10:50:00,55.72,55.79,55.61,55.65,351300.0,42.0397,42.0926,41.9568,41.9869,351300.0
2015-01-15 11:00:00,55.64,55.7,55.6,55.67,421600.0,41.9794,42.0247,41.9492,42.002,421600.0
2015-01-15 11:10:00,55.67,55.73,55.43,55.44,770200.0,42.002,42.0473,41.8209,41.8285,770200.0
2015-01-15 11:20:00,55.45,55.48,55.31,55.37,541000.0,41.836,41.8587,41.7304,41.7757,541000.0
2015-01-15 11:30:00,55.37,55.52,55.27,55.33,776200.0,41.7757,41.8888,41.7002,41.7455,776200.0
2015-01-15 11:40:00,55.34,55.51,55.33,55.37,559200.0,41.753,41.8813,41.7455,41.7757,559200.0
2015-01-15 11:50:00,55.38,55.39,55.05,55.07,1100600.0,41.7832,41.7908,41.5342,41.5493,1100600.0
2015-01-15 12:00:00,55.06,55.11,54.93,55.07,1186100.0,41.5418,41.5795,41.4437,41.5493,1186100.0
2015-01-15 12:10:00,55.08,55.17,54.71,54.73,1073100.0,41.5569,41.6248,41.2777,41.2928,1073100.0
2015-01-15 12:20:00,54.73,54.97,54.72,54.89,641500.0,41.2928,41.4739,41.2853,41.4135,641500.0
2015-01-15 12:30:00,54.89,55.0,54.75,54.89,653200.0,41.4135,41.4965,41.3079,41.4135,653200.0
2015-01-15 12:40:00,54.9,54.9,54.5,54.65,920000.0,41.4211,41.4211,41.1193,41.2325,920000.0
2015-01-15 12:50:00,54.65,54.84,54.59,54.8,1034600.0,41.2325,41.3758,41.1872,41.3456,1034600.0
2015-01-15 13:00:00,54.8,54.85,54.69,54.84,712500.0,41.3456,41.3833,41.2626,41.3758,712500.0
2015-01-15 13:10:00,54.83,55.09,54.83,54.97,779200.0,41.3683,41.5644,41.3683,41.4739,779200.0
2015-01-15 13:20:00,54.97,54.98,54.58,54.62,699000.0,41.4739,41.4814,41.1796,41.2098,699000.0
2015-01-15 13:30:00,54.61,54.68,54.51,54.52,713900.0,41.2023,41.2551,41.1268,41.1344,713900.0
2015-01-15 13:40:00,54.52,54.78,54.51,54.75,515600.0,41.1344,41.3305,41.1268,41.3079,515600.0
2015-01-15 13:50:00,54.75,55.0,54.74,54.86,538900.0,41.3079,41.4965,41.3004,41.3909,538900.0
2015-01-15 14:00:00,54.86,55.15,54.76,55.11,687000.0,41.3909,41.6097,41.3154,41.5795,687000.0
2015-01-15 14:10:00,55.1,55.17,54.97,55.06,674700.0,41.572,41.6248,41.4739,41.5418,674700.0
2015-01-15 14:20:00,55.06,55.06,54.82,54.86,773500.0,41.5418,41.5418,41.3607,41.3909,773500.0
2015-01-15 14:30:00,54.85,55.04,54.83,55.03,687200.0,41.3833,41.5267,41.3683,41.5192,687200.0
2015-01-15 14:40:00,55.04,55.19,55.0,55.09,604900.0,41.5267,41.6399,41.4965,41.5644,604900.0
2015-01-15 14:50:00,55.09,55.36,55.05,55.33,562600.0,41.5644,41.7681,41.5342,41.7455,562600.0
2015-01-15 15:00:00,55.33,55.39,55.14,55.15,631800.0,41.7455,41.7908,41.6021,41.6097,631800.0
2015-01-15 15:10:00,55.14,55.15,54.95,55.08,551100.0,41.6021,41.6097,41.4588,41.5569,551100.0
2015-01-15 15:20:00,55.09,55.28,55.03,55.27,521200.0,41.5644,41.7078,41.5192,41.7002,521200.0
2015-01-15 15:30:00,55.27,55.33,55.12,55.2,647900.0,41.7002,41.7455,41.5871,41.6474,647900.0
2015-01-15 15:40:00,55.2,55.33,55.14,55.2,978600.0,41.6474,41.7455,41.6021,41.6474,978600.0
2015-01-15 15:50:00,55.19,55.2,54.93,55.0,2098400.0,41.6399,41.6474,41.4437,41.4965,2098400.0
2015-01-16 09:30:00,54.66,55.64,54.64,55.48,2948500.0,41.24,41.9794,41.2249,41.8587,2948500.0
2015-01-16 09:40:00,55.47,55.62,55.25,55.27,1004800.0,41.8511,41.9643,41.6851,41.7002,1004800.0
2015-01-16 09:50:00,55.28,55.3,54.75,54.93,784200.0,41.7078,41.7229,41.3079,41.4437,784200.0
2015-01-16 10:00:00,54.94,55.17,54.79,54.98,763300.0,41.4513,41.6248,41.3381,41.4814,763300.0
2015-01-16 10:10:00,54.98,55.08,54.67,54.89,1163000.0,41.4814,41.5569,41.2475,41.4135,1163000.0
2015-01-16 10:20:00,54.89,55.4,54.81,55.28,926900.0,41.4135,41.7983,41.3532,41.7078,926900.0
2015-01-16 10:30:00,55.27,55.3,55.06,55.22,689800.0,41.7002,41.7229,41.5418,41.6625,689800.0
2015-01-16 10:40:00,55.23,55.33,55.14,55.15,523500.0,41.67,41.7455,41.6021,41.6097,523500.0
2015-01-16 10:50:00,55.14,55.4,55.13,55.31,634900.0,41.6021,41.7983,41.5946,41.7304,634900.0
2015-01-16 11:00:00,55.31,55.4,55.24,55.34,540300.0,41.7304,41.7983,41.6776,41.753,540300.0
2015-01-16 11:10:00,55.34,55.36,55.15,55.24,389500.0,41.753,41.7681,41.6097,41.6776,389500.0
2015-01-16 11:20:00,55.23,55.27,55.14,55.18,341400.0,41.67,41.7002,41.6021,41.6323,341400.0
2015-01-16 11:30:00,55.18,55.23,55.12,55.2,517300.0,41.6323,41.67,41.5871,41.6474,517300.0
2015-01-16 11:40:00,55.2,55.32,55.15,55.17,327700.0,41.6474,41.738,41.6097,41.6248,327700.0
2015-01-16 11:50:00,55.17,55.34,55.1,55.31,446500.0,41.6248,41.753,41.572,41.7304,446500.0
2015-01-16 12:00:00,55.31,55.41,55.25,55.33,375200.0,41.7304,41.8059,41.6851,41.7455,375200.0
2015-01-16 12:10:00,55.33,55.38,55.29,55.29,356200.0,41.7455,41.7832,41.7153,41.7153,356200.0
2015-01-16 12:20:00,55.29,55.45,55.23,55.43,419400.0,41.7153,41.836,41.67,41.8209,419400.0
2015-01-16 12:30:00,55.43,55.55,55.42,55.49,469600.0,41.8209,41.9115,41.8134,41.8662,469600.0
2015-01-16 12:40:00,55.49,55.62,55.48,55.53,440200.0,41.8662,41.9643,41.8587,41.8964,440200.0
2015-01-16 12:50:00,55.53,55.69,55.52,55.65,568000.0,41.8964,42.0171,41.8888,41.9869,568000.0
2015-01-16 13:00:00,55.65,55.66,55.53,55.6,324100.0,41.9869,41.9945,41.8964,41.9492,324100.0
2015-01-16 13:10:00,55.61,55.64,55.56,55.57,208600.0,41.9568,41.9794,41.919,41.9266,208600.0
2015-01-16 13:20:00,55.56,55.64,55.43,55.49,349700.0,41.919,41.9794,41.8209,41.8662,349700.0
2015-01-16 13:30:00,55.49,55.59,55.47,55.56,307800.0,41.8662,41.9417,41.8511,41.919,307800.0
2015-01-16 13:40:00,55.56,55.57,55.48,55.5,656000.0,41.919,41.9266,41.8587,41.8738,656000.0
2015-01-16 13:50:00,55.51,55.54,55.4,55.47,447800.0,41.8813,41.9039,41.7983,41.8511,447800.0
2015-01-16 14:00:00,55.47,55.68,55.46,55.66,590600.0,41.8511,42.0096,41.8436,41.9945,590600.0
2015-01-16 14:10:00,55.66,55.67,55.47,55.52,341900.0,41.9945,42.002,41.8511,41.8888,341900.0
2015-01-16 14:20:00,55.53,55.57,55.48,55.54,299900.0,41.8964,41.9266,41.8587,41.9039,299900.0
2015-01-16 14:30:00,55.54,55.56,55.45,55.49,741200.0,41.9039,41.919,41.836,41.8662,741200.0
2015-01-16 14:40:00,55.48,55.62,55.46,55.53,683300.0,41.8587,41.9643,41.8436,41.8964,683300.0
2015-01-16 14:50:00,55.54,55.65,55.52,55.6,396000.0,41.9039,41.9869,41.8888,41.9492,396000.0
2015-01-16 15:00:00,55.6,55.66,55.53,55.57,422100.0,41.9492,41.9945,41.8964,41.9266,422100.0
2015-01-16 15:10:00,55.57,55.57,55.47,55.54,311500.0,41.9266,41.9266,41.8511,41.9039,311500.0
2015-01-16 15:20:00,55.55,55.68,55.53,55.64,582700.0,41.9115,42.0096,41.8964,41.9794,582700.0
2015-01-16 15:30:00,55.64,55.84,55.59,55.83,682200.0,41.9794,42.1303,41.9417,42.1227,682200.0
2015-01-16 15:40:00,55.83,56.0,55.77,55.95,1266500.0,42.1227,42.251,42.0775,42.2133,1266500.0
2015-01-16 15:50:00,55.95,56.0,55.91,55.98,2222200.0,42.2133,42.251,42.1831,42.2359,2222200.0
2015-01-20 09:30:00,56.04,56.39,56.0,56.01,1966000.0,42.2812,42.5452,42.251,42.2585,1966000.0
2015-01-20 09:40:00,56.01,56.14,55.55,55.68,1454600.0,42.2585,42.3566,41.9115,42.0096,1454600.0
2015-01-20 09:50:00,55.68,56.05,55.58,56.01,1022800.0,42.0096,42.2887,41.9341,42.2585,1022800.0
2015-01-20 10:00:00,56.0,56.22,55.85,56.17,734200.0,42.251,42.417,42.1378,42.3793,734200.0
2015-01-20 10:10:00,56.16,56.19,55.83,55.91,535500.0,42.3717,42.3944,42.1227,42.1831,535500.0
2015-01-20 10:20:00,55.91,56.13,55.89,56.0,428600.0,42.1831,42.3491,42.168,42.251,428600.0
2015-01-20 10:30:00,55.99,56.1,55.8,55.95,645800.0,42.2435,42.3264,42.1001,42.2133,645800.0
2015-01-20 10:40:00,55.97,56.03,55.86,56.01,435600.0,42.2284,42.2736,42.1454,42.2585,435600.0
2015-01-20 10:50:00,56.01,56.01,55.81,55.91,299600.0,42.2585,42.2585,42.1076,42.1831,299600.0
2015-01-20 11:00:00,55.9,55.97,55.76,55.89,452600.0,42.1756,42.2284,42.0699,42.168,452600.0
2015-01-20 11:10:00,55.89,55.9,55.77,55.87,264500.0,42.168,42.1756,42.0775,42.1529,264500.0
2015-01-20 11:20:00,55.87,55.92,55.73,55.84,263400.0,42.1529,42.1906,42.0473,42.1303,263400.0
2015-01-20 11:30:00,55.82,55.9,55.72,55.73,264700.0,42.1152,42.1756,42.0397,42.0473,264700.0
2015-01-20 11:40:00,55.73,55.74,55.57,55.59,320800.0,42.0473,42.0548,41.9266,41.9417,320800.0
2015-01-20 11:50:00,55.58,55.68,55.56,55.61,489900.0,41.9341,42.0096,41.919,41.9568,489900.0
2015-01-20 12:00:00,55.62,55.63,55.46,55.59,320400.0,41.9643,41.9718,41.8436,41.9417,320400.0
2015-01-20 12:10:00,55.6,55.61,55.45,55.48,351400.0,41.9492,41.9568,41.836,41.8587,351400.0
2015-01-20 12:20:00,55.48,55.64,55.46,55.55,149800.0,41.8587,41.9794,41.8436,41.9115,149800.0
2015-01-20 12:30:00,55.55,55.58,55.47,55.55,165600.0,41.9115,41.9341,41.8511,41.9115,165600.0
2015-01-20 12:40:00,55.56,55.71,55.56,55.7,268100.0,41.919,42.0322,41.919,42.0247,268100.0
2015-01-20 12:50:00,55.7,55.72,55.57,55.67,248100.0,42.0247,42.0397,41.9266,42.002,248100.0
2015-01-20 13:00:00,55.66,55.7,55.45,55.48,193700.0,41.9945,42.0247,41.836,41.8587,193700.0
2015-01-20 13:10:00,55.47,55.59,55.42,55.59,231400.0,41.8511,41.9417,41.8134,41.9417,231400.0
2015-01-20 13:20:00,55.59,55.75,55.56,55.59,382000.0,41.9417,42.0624,41.919,41.9417,382000.0
2015-01-20 13:30:00,55.59,55.7,55.55,55.64,252600.0,41.9417,42.0247,41.9115,41.9794,252600.0
2015-01-20 13:40:00,55.63,55.67,55.54,55.6,392200.0,41.9718,42.002,41.9039,41.9492,392200.0
2015-01-20 13:50:00,55.61,55.66,55.55,55.58,300700.0,41.9568,41.9945,41.9115,41.9341,300700.0
2015-01-20 14:00:00,55.58,55.68,55.57,55.66,243700.0,41.9341,42.0096,41.9266,41.9945,243700.0
2015-01-20 14:10:00,55.66,55.69,55.59,55.64,228000.0,41.9945,42.0171,41.9417,41.9794,228000.0
2015-01-20 14:20:00,55.64,55.69,55.56,55.59,253100.0,41.9794,42.0171,41.919,41.9417,253100.0
2015-01-20 14:30:00,55.58,55.87,55.57,55.82,441800.0,41.9341,42.1529,41.9266,42.1152,441800.0
2015-01-20 14:40:00,55.82,55.9,55.78,55.88,304700.0,42.1152,42.1756,42.085,42.1605,304700.0
2015-01-20 14:50:00,55.87,55.89,55.77,55.83,411600.0,42.1529,42.168,42.0775,42.1227,411600.0
2015-01-20 15:00:00,55.84,55.86,55.77,55.84,263100.0,42.1303,42.1454,42.0775,42.1303,263100.0
2015-01-20 15:10:00,55.85,55.85,55.74,55.82,375000.0,42.1378,42.1378,42.0548,42.1152,375000.0
2015-01-20 15:20:00,55.82,55.84,55.69,55.72,402700.0,42.1152,42.1303,42.0171,42.0397,402700.0
2015-01-20 15:30:00,55.72,55.74,55.61,55.69,476000.0,42.0397,42.0548,41.9568,42.0171,476000.0
2015-01-20 15:40:00,55.7,55.83,55.68,55.73,643600.0,42.0247,42.1227,42.0096,42.0473,643600.0
2015-01-20 15:50:00,55.73,55.76,55.65,55.73,1252400.0,42.0473,42.0699,41.9869,42.0473,1252400.0
2015-01-21 09:30:00,55.45,55.99,55.19,55.93,1582900.0,41.836,42.2435,41.6399,42.1982,1582900.0
2015-01-21 09:40:00,55.93,56.1,55.59,55.75,1089300.0,42.1982,42.3264,41.9417,42.0624,1089300.0
2015-01-21 09:50:00,55.76,56.0,55.75,55.93,631400.0,42.0699,42.251,42.0624,42.1982,631400.0
2015-01-21 10:00:00,55.93,56.05,55.82,55.86,503100.0,42.1982,42.2887,42.1152,42.1454,503100.0
2015-01-21 10:10:00,55.85,56.05,55.72,56.02,557100.0,42.1378,42.2887,42.0397,42.2661,557100.0
2015-01-21 10:20:00,56.02,56.15,55.94,56.09,482600.0,42.2661,42.3642,42.2057,42.3189,482600.0
2015-01-21 10:30:00,56.1,56.13,56.0,56.03,486300.0,42.3264,42.3491,42.251,42.2736,486300.0
2015-01-21 10:40:00,56.03,56.22,56.03,56.22,497100.0,42.2736,42.417,42.2736,42.417,497100.0
2015-01-21 10:50:00,56.22,56.31,56.13,56.3,548300.0,42.417,42.4849,42.3491,42.4773,548300.0
2015-01-21 11:00:00,56.3,56.4,56.11,56.17,533200.0,42.4773,42.5528,42.334,42.3793,533200.0
2015-01-21 11:10:00,56.16,56.36,56.15,56.25,638400.0,42.3717,42.5226,42.3642,42.4396,638400.0
2015-01-21 11:20:00,56.25,56.26,56.0,56.04,652100.0,42.4396,42.4472,42.251,42.2812,652100.0
2015-01-21 11:30:00,56.05,56.12,55.99,56.04,454100.0,42.2887,42.3415,42.2435,42.2812,454100.0
2015-01-21 11:40:00,56.03,56.28,56.03,56.26,463300.0,42.2736,42.4623,42.2736,42.4472,463300.0
2015-01-21 11:50:00,56.25,56.42,56.24,56.27,524200.0,42.4396,42.5679,42.4321,42.4547,524200.0
2015-01-21 12:00:00,56.27,56.3,56.11,56.16,717900.0,42.4547,42.4773,42.334,42.3717,717900.0
2015-01-21 12:10:00,56.16,56.23,56.13,56.18,271000.0,42.3717,42.4245,42.3491,42.3868,271000.0
2015-01-21 12:20:00,56.18,56.28,56.17,56.28,328200.0,42.3868,42.4623,42.3793,42.4623,328200.0
2015-01-21 12:30:00,56.28,56.32,56.08,56.1,340400.0,42.4623,42.4924,42.3114,42.3264,340400.0
2015-01-21 12:40:00,56.11,56.14,56.06,56.13,185700.0,42.334,42.3566,42.2963,42.3491,185700.0
2015-01-21 12:50:00,56.12,56.14,55.97,56.04,402500.0,42.3415,42.3566,42.2284,42.2812,402500.0
2015-01-21 13:00:00,56.03,56.15,56.0,56.11,265800.0,42.2736,42.3642,42.251,42.334,265800.0
2015-01-21 13:10:00,56.1,56.11,56.01,56.05,196700.0,42.3264,42.334,42.2585,42.2887,196700.0
2015-01-21 13:20:00,56.06,56.06,55.85,55.86,273300.0,42.2963,42.2963,42.1378,42.1454,273300.0
2015-01-21 13:30:00,55.87,55.92,55.81,55.91,254100.0,42.1529,42.1906,42.1076,42.1831,254100.0
2015-01-21 13:40:00,55.91,56.0,55.89,56.0,218200.0,42.1831,42.251,42.168,42.251,218200.0
2015-01-21 13:50:00,56.01,56.01,55.89,55.89,387100.0,42.2585,42.2585,42.168,42.168,387100.0
2015-01-21 14:00:00,55.89,55.95,55.84,55.88,353900.0,42.168,42.2133,42.1303,42.1605,353900.0
2015-01-21 14:10:00,55.87,55.93,55.8,55.87,280500.0,42.1529,42.1982,42.1001,42.1529,280500.0
2015-01-21 14:20:00,55.87,55.94,55.83,55.84,311900.0,42.1529,42.2057,42.1227,42.1303,311900.0
2015-01-21 14:30:00,55.84,55.86,55.71,55.73,264400.0,42.1303,42.1454,42.0322,42.0473,264400.0
2015-01-21 14:40:00,55.73,55.95,55.71,55.94,306600.0,42.0473,42.2133,42.0322,42.2057,306600.0
2015-01-21 14:50:00,55.94,55.96,55.84,55.88,220100.0,42.2057,42.2208,42.1303,42.1605,220100.0
2015-01-21 15:00:00,55.89,55.9,55.75,55.76,280800.0,42.168,42.1756,42.0624,42.0699,280800.0
2015-01-21 15:10:00,55.76,55.87,55.71,55.86,443000.0,42.0699,42.1529,42.0322,42.1454,443000.0
2015-01-21 15:20:00,55.87,55.92,55.82,55.87,388000.0,42.1529,42.1906,42.1152,42.1529,388000.0
2015-01-21 15:30:00,55.86,56.0,55.86,55.98,630200.0,42.1454,42.251,42.1454,42.2359,630200.0
2015-01-21 15:40:00,55.97,55.98,55.9,55.96,548400.0,42.2284,42.2359,42.1756,42.2208,548400.0
2015-01-21 15:50:00,55.96,55.99,55.87,55.9,937000.0,42.2208,42.2435,42.1529,42.1756,937000.0
2015-01-22 09:30:00,56.36,56.45,56.19,56.25,1315800.0,42.5226,42.5905,42.3944,42.4396,1315800.0
2015-01-22 09:40:00,56.24,56.35,55.95,56.09,961500.0,42.4321,42.5151,42.2133,42.3189,961500.0
2015-01-22 09:50:00,56.1,56.2,56.02,56.06,523900.0,42.3264,42.4019,42.2661,42.2963,523900.0
2015-01-22 10:00:00,56.04,56.26,56.04,56.22,643800.0,42.2812,42.4472,42.2812,42.417,643800.0
2015-01-22 10:10:00,56.22,56.59,56.15,56.52,919300.0,42.417,42.6961,42.3642,42.6433,919300.0
2015-01-22 10:20:00,56.52,56.66,56.51,56.58,559900.0,42.6433,42.749,42.6358,42.6886,559900.0
2015-01-22 10:30:00,56.59,56.72,56.53,56.64,577300.0,42.6961,42.7942,42.6509,42.7339,577300.0
2015-01-22 10:40:00,56.64,56.86,56.63,56.8,487000.0,42.7339,42.8999,42.7263,42.8546,487000.0
2015-01-22 10:50:00,56.82,57.0,56.78,56.98,584200.0,42.8697,43.0055,42.8395,42.9904,584200.0
2015-01-22 11:00:00,56.98,57.02,56.79,56.87,465100.0,42.9904,43.0206,42.847,42.9074,465100.0
2015-01-22 11:10:00,56.87,56.87,56.73,56.84,336100.0,42.9074,42.9074,42.8018,42.8848,336100.0
2015-01-22 11:20:00,56.84,57.11,56.81,57.02,685400.0,42.8848,43.0885,42.8621,43.0206,685400.0
2015-01-22 11:30:00,57.03,57.05,56.87,56.91,479800.0,43.0281,43.0432,42.9074,42.9376,479800.0
2015-01-22 11:40:00,56.9,56.94,56.84,56.9,547900.0,42.93,42.9602,42.8848,42.93,547900.0
2015-01-22 11:50:00,56.91,56.92,56.81,56.87,316800.0,42.9376,42.9451,42.8621,42.9074,316800.0
2015-01-22 12:00:00,56.88,56.94,56.78,56.8,462600.0,42.9149,42.9602,42.8395,42.8546,462600.0
2015-01-22 12:10:00,56.8,56.88,56.76,56.87,290400.0,42.8546,42.9149,42.8244,42.9074,290400.0
2015-01-22 12:20:00,56.87,56.93,56.85,56.89,199100.0,42.9074,42.9527,42.8923,42.9225,199100.0
2015-01-22 12:30:00,56.9,56.93,56.86,56.91,309500.0,42.93,42.9527,42.8999,42.9376,309500.0
2015-01-22 12:40:00,56.91,56.98,56.89,56.96,217400.0,42.9376,42.9904,42.9225,42.9753,217400.0
2015-01-22 12:50:00,56.97,56.99,56.92,56.98,311800.0,42.9828,42.9979,42.9451,42.9904,311800.0
2015-01-22 13:00:00,56.98,57.12,56.97,57.08,335700.0,42.9904,43.096,42.9828,43.0658,335700.0
2015-01-22 13:10:00,57.07,57.08,56.98,57.02,243300.0,43.0583,43.0658,42.9904,43.0206,243300.0
2015-01-22 13:20:00,57.03,57.12,56.99,57.07,213200.0,43.0281,43.096,42.9979,43.0583,213200.0
2015-01-22 13:30:00,57.06,57.19,57.06,57.19,437700.0,43.0508,43.1488,43.0508,43.1488,437700.0
2015-01-22 13:40:00,57.19,57.34,57.17,57.34,756600.0,43.1488,43.262,43.1337,43.262,756600.0
2015-01-22 13:50:00,57.33,57.36,57.28,57.29,276100.0,43.2545,43.2771,43.2167,43.2243,276100.0
2015-01-22 14:00:00,57.3,57.43,57.29,57.41,425100.0,43.2318,43.3299,43.2243,43.3148,425100.0
2015-01-22 14:10:00,57.4,57.54,57.4,57.47,530400.0,43.3073,43.4129,43.3073,43.3601,530400.0
2015-01-22 14:20:00,57.47,57.48,57.34,57.38,609600.0,43.3601,43.3676,43.262,43.2922,609600.0
2015-01-22 14:30:00,57.38,57.51,57.37,57.46,562200.0,43.2922,43.3903,43.2846,43.3525,562200.0
2015-01-22 14:40:00,57.47,57.51,57.38,57.47,336000.0,43.3601,43.3903,43.2922,43.3601,336000.0
2015-01-22 14:50:00,57.47,57.61,57.46,57.59,408600.0,43.3601,43.4657,43.3525,43.4506,408600.0
2015-01-22 15:00:00,57.59,57.71,57.57,57.63,708200.0,43.4506,43.5412,43.4355,43.4808,708200.0
2015-01-22 15:10:00,57.64,57.68,57.54,57.63,507100.0,43.4884,43.5185,43.4129,43.4808,507100.0
2015-01-22 15:20:00,57.64,57.67,57.49,57.67,669900.0,43.4884,43.511,43.3752,43.511,669900.0
2015-01-22 15:30:00,57.67,57.73,57.61,57.65,680600.0,43.511,43.5563,43.4657,43.4959,680600.0
2015-01-22 15:40:00,57.66,57.67,57.56,57.57,915000.0,43.5034,43.511,43.428,43.4355,915000.0
2015-01-22 15:50:00,57.57,57.62,57.51,57.61,2061300.0,43.4355,43.4733,43.3903,43.4657,2061300.0
2015-01-23 09:30:00,57.72,57.87,57.2,57.55,941100.0,43.5487,43.6619,43.1564,43.4204,941100.0
2015-01-23 09:40:00,57.56,57.58,57.28,57.36,633000.0,43.428,43.4431,43.2167,43.2771,633000.0
2015-01-23 09:50:00,57.36,57.42,57.14,57.28,432300.0,43.2771,43.3224,43.1111,43.2167,432300.0
2015-01-23 10:00:00,57.28,57.45,57.26,57.31,458200.0,43.2167,43.345,43.2016,43.2394,458200.0
2015-01-23 10:10:00,57.32,57.35,57.26,57.33,380400.0,43.2469,43.2696,43.2016,43.2545,380400.0
2015-01-23 10:20:00,57.33,57.52,57.33,57.45,452500.0,43.2545,43.3978,43.2545,43.345,452500.0
2015-01-23 10:30:00,57.45,57.47,57.32,57.33,296500.0,43.345,43.3601,43.2469,43.2545,296500.0
2015-01-23 10:40:00,57.33,57.36,57.08,57.11,446000.0,43.2545,43.2771,43.0658,43.0885,446000.0
2015-01-23 10:50:00,57.11,57.35,57.06,57.24,421700.0,43.0885,43.2696,43.0508,43.1866,421700.0
2015-01-23 11:00:00,57.24,57.28,57.16,57.17,282800.0,43.1866,43.2167,43.1262,43.1337,282800.0
2015-01-23 11:10:00,57.17,57.21,57.07,57.21,238700.0,43.1337,43.1639,43.0583,43.1639,238700.0
2015-01-23 11:20:00,57.21,57.3,57.15,57.26,204400.0,43.1639,43.2318,43.1187,43.2016,204400.0
2015-01-23 11:30:00,57.26,57.33,57.13,57.28,260800.0,43.2016,43.2545,43.1036,43.2167,260800.0
2015-01-23 11:40:00,57.29,57.3,57.18,57.25,232200.0,43.2243,43.2318,43.1413,43.1941,232200.0
2015-01-23 11:50:00,57.25,57.27,57.17,57.18,181200.0,43.1941,43.2092,43.1337,43.1413,181200.0
2015-01-23 12:00:00,57.18,57.22,57.14,57.14,211000.0,43.1413,43.1715,43.1111,43.1111,211000.0
2015-01-23 12:10:00,57.14,57.22,57.09,57.1,288800.0,43.1111,43.1715,43.0734,43.0809,288800.0
2015-01-23 12:20:00,57.11,57.22,57.06,57.19,270000.0,43.0885,43.1715,43.0508,43.1488,270000.0
2015-01-23 12:30:00,57.19,57.41,57.18,57.36,199400.0,43.1488,43.3148,43.1413,43.2771,199400.0
2015-01-23 12:40:00,57.36,57.37,57.27,57.28,164100.0,43.2771,43.2846,43.2092,43.2167,164100.0
2015-01-23 12:50:00,57.29,57.37,57.26,57.36,119000.0,43.2243,43.2846,43.2016,43.2771,119000.0
2015-01-23 13:00:00,57.36,57.36,57.17,57.18,250800.0,43.2771,43.2771,43.1337,43.1413,250800.0
2015-01-23 13:10:00,57.19,57.23,57.16,57.21,242100.0,43.1488,43.179,43.1262,43.1639,242100.0
2015-01-23 13:20:00,57.21,57.24,57.14,57.18,198500.0,43.1639,43.1866,43.1111,43.1413,198500.0
2015-01-23 13:30:00,57.18,57.26,57.17,57.25,153500.0,43.1413,43.2016,43.1337,43.1941,153500.0
2015-01-23 13:40:00,57.25,57.32,57.23,57.28,137200.0,43.1941,43.2469,43.179,43.2167,137200.0
2015-01-23 13:50:00,57.29,57.33,57.25,57.29,116100.0,43.2243,43.2545,43.1941,43.2243,116100.0
2015-01-23 14:00:00,57.29,57.31,57.22,57.24,141900.0,43.2243,43.2394,43.1715,43.1866,141900.0
2015-01-23 14:10:00,57.24,57.29,57.2,57.22,164800.0,43.1866,43.2243,43.1564,43.1715,164800.0
2015-01-23 14:20:00,57.23,57.31,57.21,57.28,122400.0,43.179,43.2394,43.1639,43.2167,122400.0
2015-01-23 14:30:00,57.28,57.28,57.13,57.15,263200.0,43.2167,43.2167,43.1036,43.1187,263200.0
2015-01-23 14:40:00,57.15,57.21,57.08,57.08,275000.0,43.1187,43.1639,43.0658,43.0658,275000.0
2015-01-23 14:50:00,57.08,57.17,57.07,57.08,190800.0,43.0658,43.1337,43.0583,43.0658,190800.0
2015-01-23 15:00:00,57.08,57.09,56.93,57.03,343800.0,43.0658,43.0734,42.9527,43.0281,343800.0
2015-01-23 15:10:00,57.03,57.08,56.97,57.02,317200.0,43.0281,43.0658,42.9828,43.0206,317200.0
2015-01-23 15:20:00,57.02,57.05,56.97,56.99,248200.0,43.0206,43.0432,42.9828,42.9979,248200.0
2015-01-23 15:30:00,56.99,56.99,56.8,56.81,462900.0,42.9979,42.9979,42.8546,42.8621,462900.0
2015-01-23 15:40:00,56.81,56.88,56.8,56.81,589500.0,42.8621,42.9149,42.8546,42.8621,589500.0
2015-01-23 15:50:00,56.81,56.85,56.66,56.69,1322200.0,42.8621,42.8923,42.749,42.7716,1322200.0
2015-01-26 09:30:00,56.41,56.89,56.2,56.57,965000.0,42.5603,42.9225,42.4019,42.6811,965000.0
2015-01-26 09:40:00,56.56,56.74,56.53,56.62,403300.0,42.6735,42.8093,42.6509,42.7188,403300.0
2015-01-26 09:50:00,56.61,56.9,56.59,56.76,378800.0,42.7112,42.93,42.6961,42.8244,378800.0
2015-01-26 10:00:00,56.78,56.89,56.65,56.84,487000.0,42.8395,42.9225,42.7414,42.8848,487000.0
2015-01-26 10:10:00,56.85,56.88,56.69,56.75,290100.0,42.8923,42.9149,42.7716,42.8169,290100.0
2015-01-26 10:20:00,56.75,56.85,56.71,56.83,217400.0,42.8169,42.8923,42.7867,42.8772,217400.0
2015-01-26 10:30:00,56.83,56.93,56.76,56.85,295700.0,42.8772,42.9527,42.8244,42.8923,295700.0
2015-01-26 10:40:00,56.85,56.94,56.83,56.9,625100.0,42.8923,42.9602,42.8772,42.93,625100.0
2015-01-26 10:50:00,56.9,56.99,56.86,56.98,232200.0,42.93,42.9979,42.8999,42.9904,232200.0
2015-01-26 11:00:00,56.98,56.99,56.82,56.82,171600.0,42.9904,42.9979,42.8697,42.8697,171600.0
2015-01-26 11:10:00,56.82,56.87,56.76,56.79,230500.0,42.8697,42.9074,42.8244,42.847,230500.0
2015-01-26 11:20:00,56.79,56.88,56.72,56.75,181700.0,42.847,42.9149,42.7942,42.8169,181700.0
2015-01-26 11:30:00,56.75,56.78,56.66,56.72,309300.0,42.8169,42.8395,42.749,42.7942,309300.0
2015-01-26 11:40:00,56.72,56.84,56.71,56.8,185800.0,42.7942,42.8848,42.7867,42.8546,185800.0
2015-01-26 11:50:00,56.79,56.88,56.78,56.83,162600.0,42.847,42.9149,42.8395,42.8772,162600.0
2015-01-26 12:00:00,56.83,56.94,56.79,56.92,140300.0,42.8772,42.9602,42.847,42.9451,140300.0
2015-01-26 12:10:00,56.92,56.92,56.85,56.87,156100.0,42.9451,42.9451,42.8923,42.9074,156100.0
2015-01-26 12:20:00,56.88,56.9,56.83,56.88,159600.0,42.9149,42.93,42.8772,42.9149,159600.0
2015-01-26 12:30:00,56.88,56.91,56.7,56.73,291200.0,42.9149,42.9376,42.7791,42.8018,291200.0
2015-01-26 12:40:00,56.73,56.75,56.67,56.68,203700.0,42.8018,42.8169,42.7565,42.764,203700.0
2015-01-26 12:50:00,56.68,56.69,56.63,56.67,183800.0,42.764,42.7716,42.7263,42.7565,183800.0
2015-01-26 13:00:00,56.66,56.69,56.61,56.65,146800.0,42.749,42.7716,42.7112,42.7414,146800.0
2015-01-26 13:10:00,56.65,56.7,56.6,56.65,200900.0,42.7414,42.7791,42.7037,42.7414,200900.0
2015-01-26 13:20:00,56.65,56.66,56.58,56.59,326600.0,42.7414,42.749,42.6886,42.6961,326600.0
2015-01-26 13:30:00,56.6,56.66,56.56,56.58,216100.0,42.7037,42.749,42.6735,42.6886,216100.0
2015-01-26 13:40:00,56.58,56.73,56.51,56.73,302800.0,42.6886,42.8018,42.6358,42.8018,302800.0
2015-01-26 13:50:00,56.73,56.79,56.72,56.75,284700.0,42.8018,42.847,42.7942,42.8169,284700.0
2015-01-26 14:00:00,56.75,56.82,56.75,56.78,181200.0,42.8169,42.8697,42.8169,42.8395,181200.0
2015-01-26 14:10:00,56.78,56.78,56.71,56.74,145400.0,42.8395,42.8395,42.7867,42.8093,145400.0
2015-01-26 14:20:00,56.75,56.8,56.69,56.8,151200.0,42.8169,42.8546,42.7716,42.8546,151200.0
2015-01-26 14:30:00,56.79,56.82,56.78,56.8,154600.0,42.847,42.8697,42.8395,42.8546,154600.0
2015-01-26 14:40:00,56.79,56.83,56.7,56.78,178600.0,42.847,42.8772,42.7791,42.8395,178600.0
2015-01-26 14:50:00,56.78,56.83,56.76,56.8,130900.0,42.8395,42.8772,42.8244,42.8546,130900.0
2015-01-26 15:00:00,56.79,56.8,56.69,56.74,174600.0,42.847,42.8546,42.7716,42.8093,174600.0
2015-01-26 15:10:00,56.75,56.75,56.62,56.69,360800.0,42.8169,42.8169,42.7188,42.7716,360800.0
2015-01-26 15:20:00,56.7,56.79,56.69,56.72,211200.0,42.7791,42.847,42.7716,42.7942,211200.0
2015-01-26 15:30:00,56.73,56.84,56.71,56.84,253400.0,42.8018,42.8848,42.7867,42.8848,253400.0
2015-01-26 15:40:00,56.84,56.84,56.73,56.73,366400.0,42.8848,42.8848,42.8018,42.8018,366400.0
2015-01-26 15:50:00,56.74,56.8,56.73,56.77,700700.0,42.8093,42.8546,42.8018,42.832,700700.0
2015-01-27 09:30:00,56.05,56.18,55.78,56.12,914300.0,42.2887,42.3868,42.085,42.3415,914300.0
2015-01-27 09:40:00,56.12,56.16,55.86,55.88,747700.0,42.3415,42.3717,42.1454,42.1605,747700.0
2015-01-27 09:50:00,55.88,56.0,55.75,55.99,807700.0,42.1605,42.251,42.0624,42.2435,807700.0
2015-01-27 10:00:00,55.99,56.16,55.9,56.12,622100.0,42.2435,42.3717,42.1756,42.3415,622100.0
2015-01-27 10:10:00,56.12,56.22,56.04,56.09,358700.0,42.3415,42.417,42.2812,42.3189,358700.0
2015-01-27 10:20:00,56.09,56.25,56.03,56.04,394900.0,42.3189,42.4396,42.2736,42.2812,394900.0
2015-01-27 10:30:00,56.04,56.05,55.83,55.93,401400.0,42.2812,42.2887,42.1227,42.1982,401400.0
2015-01-27 10:40:00,55.93,55.93,55.76,55.83,361900.0,42.1982,42.1982,42.0699,42.1227,361900.0
2015-01-27 10:50:00,55.83,55.92,55.77,55.89,316700.0,42.1227,42.1906,42.0775,42.168,316700.0
2015-01-27 11:00:00,55.88,55.99,55.82,55.96,223700.0,42.1605,42.2435,42.1152,42.2208,223700.0
2015-01-27 11:10:00,55.96,56.05,55.92,56.02,223600.0,42.2208,42.2887,42.1906,42.2661,223600.0
2015-01-27 11:20:00,56.02,56.11,55.91,56.1,317400.0,42.2661,42.334,42.1831,42.3264,317400.0
2015-01-27 11:30:00,56.1,56.13,56.02,56.03,201200.0,42.3264,42.3491,42.2661,42.2736,201200.0
2015-01-27 11:40:00,56.04,56.12,56.01,56.1,167900.0,42.2812,42.3415,42.2585,42.3264,167900.0
2015-01-27 11:50:00,56.11,56.14,55.96,55.98,250600.0,42.334,42.3566,42.2208,42.2359,250600.0
2015-01-27 12:00:00,55.97,55.97,55.85,55.94,327100.0,42.2284,42.2284,42.1378,42.2057,327100.0
2015-01-27 12:10:00,55.95,55.98,55.89,55.93,161900.0,42.2133,42.2359,42.168,42.1982,161900.0
2015-01-27 12:20:00,55.92,56.15,55.91,56.14,255800.0,42.1906,42.3642,42.1831,42.3566,255800.0
2015-01-27 12:30:00,56.15,56.26,56.11,56.26,367900.0,42.3642,42.4472,42.334,42.4472,367900.0
2015-01-27 12:40:00,56.26,56.36,56.19,56.22,326500.0,42.4472,42.5226,42.3944,42.417,326500.0
2015-01-27 12:50:00,56.22,56.38,56.21,56.36,203800.0,42.417,42.5377,42.4094,42.5226,203800.0
2015-01-27 13:00:00,56.37,56.46,56.27,56.37,180900.0,42.5302,42.5981,42.4547,42.5302,180900.0
2015-01-27 13:10:00,56.36,56.47,56.29,56.42,190300.0,42.5226,42.6056,42.4698,42.5679,190300.0
2015-01-27 13:20:00,56.43,56.53,56.38,56.39,208700.0,42.5754,42.6509,42.5377,42.5452,208700.0
2015-01-27 13:30:00,56.39,56.47,56.35,56.4,178600.0,42.5452,42.6056,42.5151,42.5528,178600.0
2015-01-27 13:40:00,56.41,56.43,56.2,56.23,200200.0,42.5603,42.5754,42.4019,42.4245,200200.0
2015-01-27 13:50:00,56.23,56.26,56.15,56.23,196900.0,42.4245,42.4472,42.3642,42.4245,196900.0
2015-01-27 14:00:00,56.23,56.36,56.23,56.3,190300.0,42.4245,42.5226,42.4245,42.4773,190300.0
2015-01-27 14:10:00,56.3,56.5,56.28,56.48,259700.0,42.4773,42.6282,42.4623,42.6132,259700.0
2015-01-27 14:20:00,56.49,56.61,56.48,56.54,308500.0,42.6207,42.7112,42.6132,42.6584,308500.0
2015-01-27 14:30:00,56.54,56.54,56.38,56.51,197700.0,42.6584,42.6584,42.5377,42.6358,197700.0
2015-01-27 14:40:00,56.5,56.53,56.43,56.51,177000.0,42.6282,42.6509,42.5754,42.6358,177000.0
2015-01-27 14:50:00,56.52,56.55,56.29,56.33,263100.0,42.6433,42.666,42.4698,42.5,263100.0
2015-01-27 15:00:00,56.34,56.43,56.3,56.43,203500.0,42.5075,42.5754,42.4773,42.5754,203500.0
2015-01-27 15:10:00,56.42,56.48,56.35,56.36,260000.0,42.5679,42.6132,42.5151,42.5226,260000.0
2015-01-27 15:20:00,56.35,56.37,56.24,56.25,262900.0,42.5151,42.5302,42.4321,42.4396,262900.0
2015-01-27 15:30:00,56.25,56.36,56.21,56.21,417400.0,42.4396,42.5226,42.4094,42.4094,417400.0
2015-01-27 15:40:00,56.21,56.33,56.2,56.29,432700.0,42.4094,42.5,42.4019,42.4698,432700.0
2015-01-27 15:50:00,56.29,56.32,56.17,56.22,1026900.0,42.4698,42.4924,42.3793,42.417,1026900.0
2015-01-28 09:30:00,56.62,56.68,55.94,56.03,835700.0,42.7188,42.764,42.2057,42.2736,835700.0
2015-01-28 09:40:00,56.03,56.03,55.85,55.96,564300.0,42.2736,42.2736,42.1378,42.2208,564300.0
2015-01-28 09:50:00,55.95,56.13,55.91,55.98,356000.0,42.2133,42.3491,42.1831,42.2359,356000.0
2015-01-28 10:00:00,55.98,56.07,55.91,56.0,497600.0,42.2359,42.3038,42.1831,42.251,497600.0
2015-01-28 10:10:00,56.0,56.05,55.93,55.97,304500.0,42.251,42.2887,42.1982,42.2284,304500.0
2015-01-28 10:20:00,55.97,56.07,55.95,56.01,279600.0,42.2284,42.3038,42.2133,42.2585,279600.0
2015-01-28 10:30:00,56.01,56.07,55.9,55.94,275600.0,42.2585,42.3038,42.1756,42.2057,275600.0
2015-01-28 10:40:00,55.94,55.98,55.71,55.75,581500.0,42.2057,42.2359,42.0322,42.0624,581500.0
2015-01-28 10:50:00,55.75,55.9,55.59,55.63,505100.0,42.0624,42.1756,41.9417,41.9718,505100.0
2015-01-28 11:00:00,55.64,55.89,55.61,55.83,540000.0,41.9794,42.168,41.9568,42.1227,540000.0
2015-01-28 11:10:00,55.84,55.84,55.58,55.6,694700.0,42.1303,42.1303,41.9341,41.9492,694700.0
2015-01-28 11:20:00,55.6,55.71,55.56,55.69,360300.0,41.9492,42.0322,41.919,42.0171,360300.0
2015-01-28 11:30:00,55.7,55.9,55.68,55.86,301200.0,42.0247,42.1756,42.0096,42.1454,301200.0
2015-01-28 11:40:00,55.86,55.9,55.82,55.85,193700.0,42.1454,42.1756,42.1152,42.1378,193700.0
2015-01-28 11:50:00,55.85,55.85,55.69,55.71,351100.0,42.1378,42.1378,42.0171,42.0322,351100.0
2015-01-28 12:00:00,55.71,55.87,55.7,55.85,166200.0,42.0322,42.1529,42.0247,42.1378,166200.0
2015-01-28 12:10:00,55.85,55.9,55.84,55.87,347800.0,42.1378,42.1756,42.1303,42.1529,347800.0
2015-01-28 12:20:00,55.88,55.93,55.83,55.85,292100.0,42.1605,42.1982,42.1227,42.1378,292100.0
2015-01-28 12:30:00,55.86,55.87,55.81,55.86,189300.0,42.1454,42.1529,42.1076,42.1454,189300.0
2015-01-28 12:40:00,55.86,55.91,55.81,55.81,298800.0,42.1454,42.1831,42.1076,42.1076,298800.0
2015-01-28 12:50:00,55.82,55.84,55.73,55.73,291600.0,42.1152,42.1303,42.0473,42.0473,291600.0
2015-01-28 13:00:00,55.73,55.73,55.61,55.65,389400.0,42.0473,42.0473,41.9568,41.9869,389400.0
2015-01-28 13:10:00,55.65,55.69,55.6,55.62,269400.0,41.9869,42.0171,41.9492,41.9643,269400.0
2015-01-28 13:20:00,55.62,55.65,55.6,55.61,162400.0,41.9643,41.9869,41.9492,41.9568,162400.0
2015-01-28 13:30:00,55.62,55.77,55.61,55.74,240800.0,41.9643,42.0775,41.9568,42.0548,240800.0
2015-01-28 13:40:00,55.74,55.79,55.71,55.78,254300.0,42.0548,42.0926,42.0322,42.085,254300.0
2015-01-28 13:50:00,55.79,55.83,55.62,55.66,250700.0,42.0926,42.1227,41.9643,41.9945,250700.0
2015-01-28 14:00:00,55.66,55.92,55.48,55.52,787400.0,41.9945,42.1906,41.8587,41.8888,787400.0
2015-01-28 14:10:00,55.52,55.62,55.41,55.58,563000.0,41.8888,41.9643,41.8059,41.9341,563000.0
2015-01-28 14:20:00,55.58,55.62,55.23,55.24,586500.0,41.9341,41.9643,41.67,41.6776,586500.0
2015-01-28 14:30:00,55.24,55.32,55.16,55.26,891000.0,41.6776,41.738,41.6172,41.6927,891000.0
2015-01-28 14:40:00,55.26,55.33,55.17,55.26,564200.0,41.6927,41.7455,41.6248,41.6927,564200.0
2015-01-28 14:50:00,55.26,55.44,55.24,55.33,511700.0,41.6927,41.8285,41.6776,41.7455,511700.0
2015-01-28 15:00:00,55.33,55.42,55.24,55.29,510200.0,41.7455,41.8134,41.6776,41.7153,510200.0
2015-01-28 15:10:00,55.29,55.33,55.09,55.11,575000.0,41.7153,41.7455,41.5644,41.5795,575000.0
2015-01-28 15:20:00,55.11,55.25,55.05,55.07,783400.0,41.5795,41.6851,41.5342,41.5493,783400.0
2015-01-28 15:30:00,55.08,55.12,55.01,55.02,1185600.0,41.5569,41.5871,41.5041,41.5116,1185600.0
2015-01-28 15:40:00,55.02,55.03,54.83,54.9,1440800.0,41.5116,41.5192,41.3683,41.4211,1440800.0
2015-01-28 15:50:00,54.9,54.95,54.75,54.77,2328700.0,41.4211,41.4588,41.3079,41.323,2328700.0
2015-01-29 09:30:00,55.27,55.61,55.07,55.08,1307200.0,41.7002,41.9568,41.5493,41.5569,1307200.0
2015-01-29 09:40:00,55.08,55.11,54.77,54.92,649500.0,41.5569,41.5795,41.323,41.4362,649500.0
2015-01-29 09:50:00,54.92,55.46,54.92,55.43,599700.0,41.4362,41.8436,41.4362,41.8209,599700.0
2015-01-29 10:00:00,55.43,55.43,55.08,55.16,757100.0,41.8209,41.8209,41.5569,41.6172,757100.0
2015-01-29 10:10:00,55.16,55.24,55.0,55.2,541800.0,41.6172,41.6776,41.4965,41.6474,541800.0
2015-01-29 10:20:00,55.2,55.21,55.02,55.08,435100.0,41.6474,41.655,41.5116,41.5569,435100.0
2015-01-29 10:30:00,55.08,55.14,54.94,55.02,450000.0,41.5569,41.6021,41.4513,41.5116,450000.0
2015-01-29 10:40:00,55.01,55.02,54.68,54.91,493900.0,41.5041,41.5116,41.2551,41.4286,493900.0
2015-01-29 10:50:00,54.92,55.0,54.78,54.96,535900.0,41.4362,41.4965,41.3305,41.4663,535900.0
2015-01-29 11:00:00,54.95,55.01,54.76,54.96,369700.0,41.4588,41.5041,41.3154,41.4663,369700.0
2015-01-29 11:10:00,54.96,55.08,54.87,54.94,473400.0,41.4663,41.5569,41.3984,41.4513,473400.0
2015-01-29 11:20:00,54.95,55.15,54.94,55.04,499500.0,41.4588,41.6097,41.4513,41.5267,499500.0
2015-01-29 11:30:00,55.04,55.32,55.03,55.31,600500.0,41.5267,41.738,41.5192,41.7304,600500.0
2015-01-29 11:40:00,55.31,55.37,55.23,55.35,307300.0,41.7304,41.7757,41.67,41.7606,307300.0
2015-01-29 11:50:00,55.35,55.55,55.27,55.34,725100.0,41.7606,41.9115,41.7002,41.753,725100.0
2015-01-29 12:00:00,55.33,55.52,55.32,55.52,405200.0,41.7455,41.8888,41.738,41.8888,405200.0
2015-01-29 12:10:00,55.51,55.59,55.47,55.52,393700.0,41.8813,41.9417,41.8511,41.8888,393700.0
2015-01-29 12:20:00,55.52,55.52,55.33,55.41,213200.0,41.8888,41.8888,41.7455,41.8059,213200.0
2015-01-29 12:30:00,55.41,55.48,55.31,55.34,159700.0,41.8059,41.8587,41.7304,41.753,159700.0
2015-01-29 12:40:00,55.35,55.37,55.19,55.26,321700.0,41.7606,41.7757,41.6399,41.6927,321700.0
2015-01-29 12:50:00,55.26,55.33,55.2,55.28,182300.0,41.6927,41.7455,41.6474,41.7078,182300.0
2015-01-29 13:00:00,55.29,55.33,55.19,55.21,207200.0,41.7153,41.7455,41.6399,41.655,207200.0
2015-01-29 13:10:00,55.2,55.39,55.19,55.33,191400.0,41.6474,41.7908,41.6399,41.7455,191400.0
2015-01-29 13:20:00,55.33,55.4,55.29,55.37,213200.0,41.7455,41.7983,41.7153,41.7757,213200.0
2015-01-29 13:30:00,55.38,55.51,55.35,55.5,232000.0,41.7832,41.8813,41.7606,41.8738,232000.0
2015-01-29 13:40:00,55.5,55.61,55.43,55.59,358500.0,41.8738,41.9568,41.8209,41.9417,358500.0
2015-01-29 13:50:00,55.59,55.68,55.52,55.52,382500.0,41.9417,42.0096,41.8888,41.8888,382500.0
2015-01-29 14:00:00,55.53,55.69,55.53,55.64,520900.0,41.8964,42.0171,41.8964,41.9794,520900.0
2015-01-29 14:10:00,55.64,55.69,55.59,55.62,373300.0,41.9794,42.0171,41.9417,41.9643,373300.0
2015-01-29 14:20:00,55.62,55.83,55.6,55.82,331100.0,41.9643,42.1227,41.9492,42.1152,331100.0
2015-01-29 14:30:00,55.82,55.89,55.68,55.75,471000.0,42.1152,42.168,42.0096,42.0624,471000.0
2015-01-29 14:40:00,55.75,55.77,55.53,55.54,394900.0,42.0624,42.0775,41.8964,41.9039,394900.0
2015-01-29 14:50:00,55.54,55.62,55.51,55.59,174600.0,41.9039,41.9643,41.8813,41.9417,174600.0
2015-01-29 15:00:00,55.6,55.68,55.52,55.65,278100.0,41.9492,42.0096,41.8888,41.9869,278100.0
2015-01-29 15:10:00,55.66,55.67,55.54,55.66,339400.0,41.9945,42.002,41.9039,41.9945,339400.0
2015-01-29 15:20:00,55.67,55.78,55.63,55.66,393300.0,42.002,42.085,41.9718,41.9945,393300.0
2015-01-29 15:30:00,55.67,55.82,55.64,55.78,551200.0,42.002,42.1152,41.9794,42.085,551200.0
2015-01-29 15:40:00,55.78,55.86,55.61,55.63,705600.0,42.085,42.1454,41.9568,41.9718,705600.0
2015-01-29 15:50:00,55.63,55.68,55.58,55.68,814400.0,41.9718,42.0096,41.9341,42.0096,814400.0
2015-01-30 09:30:00,54.99,55.13,54.74,55.01,1116300.0,41.489,41.5946,41.3004,41.5041,1116300.0
2015-01-30 09:40:00,55.02,55.17,54.97,55.09,501800.0,41.5116,41.6248,41.4739,41.5644,501800.0
2015-01-30 09:50:00,55.1,55.18,54.98,55.06,417300.0,41.572,41.6323,41.4814,41.5418,417300.0
2015-01-30 10:00:00,55.05,55.26,54.98,54.98,627500.0,41.5342,41.6927,41.4814,41.4814,627500.0
2015-01-30 10:10:00,54.98,55.01,54.91,54.93,381200.0,41.4814,41.5041,41.4286,41.4437,381200.0
2015-01-30 10:20:00,54.93,55.03,54.91,54.94,250500.0,41.4437,41.5192,41.4286,41.4513,250500.0
2015-01-30 10:30:00,54.95,54.97,54.82,54.92,387100.0,41.4588,41.4739,41.3607,41.4362,387100.0
2015-01-30 10:40:00,54.91,55.09,54.84,54.97,482900.0,41.4286,41.5644,41.3758,41.4739,482900.0
2015-01-30 10:50:00,54.97,54.97,54.78,54.88,418600.0,41.4739,41.4739,41.3305,41.406,418600.0
2015-01-30 11:00:00,54.88,54.9,54.77,54.78,658000.0,41.406,41.4211,41.323,41.3305,658000.0
2015-01-30 11:10:00,54.79,54.79,54.58,54.72,715400.0,41.3381,41.3381,41.1796,41.2853,715400.0
2015-01-30 11:20:00,54.72,54.83,54.7,54.78,458700.0,41.2853,41.3683,41.2702,41.3305,458700.0
2015-01-30 11:30:00,54.77,54.82,54.65,54.67,469400.0,41.323,41.3607,41.2325,41.2475,469400.0
2015-01-30 11:40:00,54.67,54.71,54.54,54.63,436300.0,41.2475,41.2777,41.1495,41.2174,436300.0
2015-01-30 11:50:00,54.63,54.78,54.51,54.76,447900.0,41.2174,41.3305,41.1268,41.3154,447900.0
2015-01-30 12:00:00,54.77,54.81,54.73,54.78,512800.0,41.323,41.3532,41.2928,41.3305,512800.0
2015-01-30 12:10:00,54.79,55.0,54.74,54.97,350100.0,41.3381,41.4965,41.3004,41.4739,350100.0
2015-01-30 12:20:00,54.98,54.98,54.84,54.85,262200.0,41.4814,41.4814,41.3758,41.3833,262200.0
2015-01-30 12:30:00,54.85,54.9,54.77,54.78,236600.0,41.3833,41.4211,41.323,41.3305,236600.0
2015-01-30 12:40:00,54.78,54.85,54.74,54.83,177200.0,41.3305,41.3833,41.3004,41.3683,177200.0
2015-01-30 12:50:00,54.83,54.89,54.76,54.81,284600.0,41.3683,41.4135,41.3154,41.3532,284600.0
2015-01-30 13:00:00,54.81,54.9,54.8,54.82,159700.0,41.3532,41.4211,41.3456,41.3607,159700.0
2015-01-30 13:10:00,54.82,54.82,54.7,54.72,496000.0,41.3607,41.3607,41.2702,41.2853,496000.0
2015-01-30 13:20:00,54.72,54.8,54.7,54.73,429600.0,41.2853,41.3456,41.2702,41.2928,429600.0
2015-01-30 13:30:00,54.73,54.8,54.72,54.79,218800.0,41.2928,41.3456,41.2853,41.3381,218800.0
2015-01-30 13:40:00,54.79,54.98,54.77,54.97,384000.0,41.3381,41.4814,41.323,41.4739,384000.0
2015-01-30 13:50:00,54.97,55.12,54.95,55.12,431500.0,41.4739,41.5871,41.4588,41.5871,431500.0
2015-01-30 14:00:00,55.11,55.24,55.04,55.2,479900.0,41.5795,41.6776,41.5267,41.6474,479900.0
2015-01-30 14:10:00,55.2,55.38,55.14,55.38,384400.0,41.6474,41.7832,41.6021,41.7832,384400.0
2015-01-30 14:20:00,55.37,55.46,55.32,55.45,566400.0,41.7757,41.8436,41.738,41.836,566400.0
2015-01-30 14:30:00,55.46,55.5,55.21,55.25,403600.0,41.8436,41.8738,41.655,41.6851,403600.0
2015-01-30 14:40:00,55.25,55.27,55.02,55.06,428700.0,41.6851,41.7002,41.5116,41.5418,428700.0
2015-01-30 14:50:00,55.05,55.06,54.87,54.93,499800.0,41.5342,41.5418,41.3984,41.4437,499800.0
2015-01-30 15:00:00,54.93,55.02,54.72,54.77,478500.0,41.4437,41.5116,41.2853,41.323,478500.0
2015-01-30 15:10:00,54.77,54.86,54.67,54.68,685800.0,41.323,41.3909,41.2475,41.2551,685800.0
2015-01-30 15:20:00,54.67,54.72,54.52,54.69,1223200.0,41.2475,41.2853,41.1344,41.2626,1223200.0
2015-01-30 15:30:00,54.69,54.71,54.55,54.62,670200.0,41.2626,41.2777,41.157,41.2098,670200.0
2015-01-30 15:40:00,54.61,54.62,54.43,54.48,1206200.0,41.2023,41.2098,41.0665,41.1042,1206200.0
2015-01-30 15:50:00,54.48,54.51,54.37,54.42,2527900.0,41.1042,41.1268,41.0212,41.0589,2527900.0
2015-02-02 09:30:00,54.53,54.89,54.53,54.85,1080500.0,41.1419,41.4135,41.1419,41.3833,1080500.0
2015-02-02 09:40:00,54.84,54.85,54.66,54.68,686000.0,41.3758,41.3833,41.24,41.2551,686000.0
2015-02-02 09:50:00,54.66,54.81,54.59,54.7,633200.0,41.24,41.3532,41.1872,41.2702,633200.0
2015-02-02 10:00:00,54.69,54.7,54.27,54.42,890000.0,41.2626,41.2702,40.9457,41.0589,890000.0
2015-02-02 10:10:00,54.42,54.55,54.31,54.53,636400.0,41.0589,41.157,40.9759,41.1419,636400.0
2015-02-02 10:20:00,54.53,54.66,54.43,54.61,526900.0,41.1419,41.24,41.0665,41.2023,526900.0
2015-02-02 10:30:00,54.62,54.64,54.39,54.54,433500.0,41.2098,41.2249,41.0363,41.1495,433500.0
2015-02-02 10:40:00,54.54,54.58,54.41,54.46,504000.0,41.1495,41.1796,41.0514,41.0891,504000.0
2015-02-02 10:50:00,54.46,54.57,54.43,54.51,460100.0,41.0891,41.1721,41.0665,41.1268,460100.0
2015-02-02 11:00:00,54.52,54.7,54.51,54.66,445500.0,41.1344,41.2702,41.1268,41.24,445500.0
2015-02-02 11:10:00,54.66,54.74,54.58,54.6,351300.0,41.24,41.3004,41.1796,41.1947,351300.0
2015-02-02 11:20:00,54.59,54.72,54.55,54.68,449100.0,41.1872,41.2853,41.157,41.2551,449100.0
2015-02-02 11:30:00,54.69,54.94,54.62,54.86,506900.0,41.2626,41.4513,41.2098,41.3909,506900.0
2015-02-02 11:40:00,54.87,54.92,54.76,54.83,354700.0,41.3984,41.4362,41.3154,41.3683,354700.0
2015-02-02 11:50:00,54.84,54.9,54.72,54.77,254500.0,41.3758,41.4211,41.2853,41.323,254500.0
2015-02-02 12:00:00,54.78,54.84,54.6,54.77,328000.0,41.3305,41.3758,41.1947,41.323,328000.0
2015-02-02 12:10:00,54.77,54.89,54.67,54.86,282600.0,41.323,41.4135,41.2475,41.3909,282600.0
2015-02-02 12:20:00,54.87,54.87,54.73,54.85,299100.0,41.3984,41.3984,41.2928,41.3833,299100.0
2015-02-02 12:30:00,54.86,54.87,54.75,54.86,219600.0,41.3909,41.3984,41.3079,41.3909,219600.0
2015-02-02 12:40:00,54.87,54.92,54.7,54.73,282000.0,41.3984,41.4362,41.2702,41.2928,282000.0
2015-02-02 12:50:00,54.73,54.8,54.71,54.72,265600.0,41.2928,41.3456,41.2777,41.2853,265600.0
2015-02-02 13:00:00,54.73,54.77,54.65,54.76,164000.0,41.2928,41.323,41.2325,41.3154,164000.0
2015-02-02 13:10:00,54.76,54.85,54.74,54.82,170000.0,41.3154,41.3833,41.3004,41.3607,170000.0
2015-02-02 13:20:00,54.83,54.96,54.82,54.94,261200.0,41.3683,41.4663,41.3607,41.4513,261200.0
2015-02-02 13:30:00,54.94,55.0,54.8,54.81,400600.0,41.4513,41.4965,41.3456,41.3532,400600.0
2015-02-02 13:40:00,54.8,54.84,54.66,54.7,316800.0,41.3456,41.3758,41.24,41.2702,316800.0
2015-02-02 13:50:00,54.71,54.84,54.7,54.74,206200.0,41.2777,41.3758,41.2702,41.3004,206200.0
2015-02-02 14:00:00,54.73,54.86,54.71,54.82,227800.0,41.2928,41.3909,41.2777,41.3607,227800.0
2015-02-02 14:10:00,54.82,54.91,54.78,54.91,239300.0,41.3607,41.4286,41.3305,41.4286,239300.0
2015-02-02 14:20:00,54.9,54.97,54.86,54.96,254900.0,41.4211,41.4739,41.3909,41.4663,254900.0
2015-02-02 14:30:00,54.96,54.98,54.85,54.91,228000.0,41.4663,41.4814,41.3833,41.4286,228000.0
2015-02-02 14:40:00,54.9,54.96,54.84,54.9,236900.0,41.4211,41.4663,41.3758,41.4211,236900.0
2015-02-02 14:50:00,54.9,54.96,54.8,54.9,280900.0,41.4211,41.4663,41.3456,41.4211,280900.0
2015-02-02 15:00:00,54.9,54.99,54.86,54.98,327100.0,41.4211,41.489,41.3909,41.4814,327100.0
2015-02-02 15:10:00,54.98,55.1,54.97,55.09,368400.0,41.4814,41.572,41.4739,41.5644,368400.0
2015-02-02 15:20:00,55.08,55.18,55.08,55.18,369300.0,41.5569,41.6323,41.5569,41.6323,369300.0
2015-02-02 15:30:00,55.18,55.44,55.12,55.43,597500.0,41.6323,41.8285,41.5871,41.8209,597500.0
2015-02-02 15:40:00,55.44,55.65,55.41,55.49,1259400.0,41.8285,41.9869,41.8059,41.8662,1259400.0
2015-02-02 15:50:00,55.49,55.52,55.36,55.48,1366100.0,41.8662,41.8888,41.7681,41.8587,1366100.0
2015-02-03 09:30:00,55.91,56.25,55.87,56.06,996500.0,42.1831,42.4396,42.1529,42.2963,996500.0
2015-02-03 09:40:00,56.07,56.35,56.06,56.22,644200.0,42.3038,42.5151,42.2963,42.417,644200.0
2015-02-03 09:50:00,56.21,56.44,56.18,56.44,822100.0,42.4094,42.583,42.3868,42.583,822100.0
2015-02-03 10:00:00,56.43,56.46,56.33,56.35,630200.0,42.5754,42.5981,42.5,42.5151,630200.0
2015-02-03 10:10:00,56.35,56.44,56.29,56.38,509800.0,42.5151,42.583,42.4698,42.5377,509800.0
2015-02-03 10:20:00,56.38,56.42,56.27,56.42,640200.0,42.5377,42.5679,42.4547,42.5679,640200.0
2015-02-03 10:30:00,56.42,56.49,56.41,56.45,549300.0,42.5679,42.6207,42.5603,42.5905,549300.0
2015-02-03 10:40:00,56.46,56.59,56.37,56.39,516100.0,42.5981,42.6961,42.5302,42.5452,516100.0
2015-02-03 10:50:00,56.39,56.4,56.15,56.15,613500.0,42.5452,42.5528,42.3642,42.3642,613500.0
2015-02-03 11:00:00,56.15,56.31,56.14,56.28,461900.0,42.3642,42.4849,42.3566,42.4623,461900.0
2015-02-03 11:10:00,56.28,56.32,56.18,56.25,300700.0,42.4623,42.4924,42.3868,42.4396,300700.0
2015-02-03 11:20:00,56.25,56.38,56.24,56.3,306500.0,42.4396,42.5377,42.4321,42.4773,306500.0
2015-02-03 11:30:00,56.3,56.38,56.26,56.35,301700.0,42.4773,42.5377,42.4472,42.5151,301700.0
2015-02-03 11:40:00,56.34,56.41,56.26,56.4,231700.0,42.5075,42.5603,42.4472,42.5528,231700.0
2015-02-03 11:50:00,56.4,56.42,56.2,56.21,210600.0,42.5528,42.5679,42.4019,42.4094,210600.0
2015-02-03 12:00:00,56.2,56.28,56.16,56.2,196600.0,42.4019,42.4623,42.3717,42.4019,196600.0
2015-02-03 12:10:00,56.21,56.38,56.2,56.29,218100.0,42.4094,42.5377,42.4019,42.4698,218100.0
2015-02-03 12:20:00,56.3,56.43,56.29,56.37,242100.0,42.4773,42.5754,42.4698,42.5302,242100.0
2015-02-03 12:30:00,56.36,56.42,56.3,56.35,274900.0,42.5226,42.5679,42.4773,42.5151,274900.0
2015-02-03 12:40:00,56.36,56.45,56.33,56.36,172500.0,42.5226,42.5905,42.5,42.5226,172500.0
2015-02-03 12:50:00,56.36,56.41,56.29,56.3,185700.0,42.5226,42.5603,42.4698,42.4773,185700.0
2015-02-03 13:00:00,56.31,56.39,56.29,56.37,135100.0,42.4849,42.5452,42.4698,42.5302,135100.0
2015-02-03 13:10:00,56.37,56.48,56.34,56.44,210400.0,42.5302,42.6132,42.5075,42.583,210400.0
2015-02-03 13:20:00,56.44,56.55,56.41,56.44,202200.0,42.583,42.666,42.5603,42.583,202200.0
2015-02-03 13:30:00,56.45,56.54,56.4,56.4,215200.0,42.5905,42.6584,42.5528,42.5528,215200.0
2015-02-03 13:40:00,56.4,56.54,56.39,56.51,221200.0,42.5528,42.6584,42.5452,42.6358,221200.0
2015-02-03 13:50:00,56.52,56.69,56.48,56.67,337500.0,42.6433,42.7716,42.6132,42.7565,337500.0
2015-02-03 14:00:00,56.69,56.74,56.59,56.61,375900.0,42.7716,42.8093,42.6961,42.7112,375900.0
2015-02-03 14:10:00,56.61,56.66,56.53,56.58,301500.0,42.7112,42.749,42.6509,42.6886,301500.0
2015-02-03 14:20:00,56.59,56.62,56.46,56.5,223000.0,42.6961,42.7188,42.5981,42.6282,223000.0
2015-02-03 14:30:00,56.5,56.54,56.39,56.5,235100.0,42.6282,42.6584,42.5452,42.6282,235100.0
2015-02-03 14:40:00,56.49,56.54,56.47,56.5,191300.0,42.6207,42.6584,42.6056,42.6282,191300.0
2015-02-03 14:50:00,56.51,56.68,56.47,56.68,408100.0,42.6358,42.764,42.6056,42.764,408100.0
2015-02-03 15:00:00,56.68,56.74,56.65,56.69,409800.0,42.764,42.8093,42.7414,42.7716,409800.0
2015-02-03 15:10:00,56.7,56.73,56.61,56.7,412500.0,42.7791,42.8018,42.7112,42.7791,412500.0
2015-02-03 15:20:00,56.7,56.75,56.6,56.67,286900.0,42.7791,42.8169,42.7037,42.7565,286900.0
2015-02-03 15:30:00,56.68,56.71,56.61,56.69,472400.0,42.764,42.7867,42.7112,42.7716,472400.0
2015-02-03 15:40:00,56.69,56.78,56.68,56.76,725400.0,42.7716,42.8395,42.764,42.8244,725400.0
2015-02-03 15:50:00,56.76,56.78,56.66,56.73,1263700.0,42.8244,42.8395,42.749,42.8018,1263700.0
2015-02-04 09:30:00,56.32,56.65,56.32,56.55,706400.0,42.4924,42.7414,42.4924,42.666,706400.0
2015-02-04 09:40:00,56.56,56.7,56.54,56.65,316900.0,42.6735,42.7791,42.6584,42.7414,316900.0
2015-02-04 09:50:00,56.67,56.74,56.57,56.73,363900.0,42.7565,42.8093,42.6811,42.8018,363900.0
2015-02-04 10:00:00,56.73,56.85,56.69,56.7,451700.0,42.8018,42.8923,42.7716,42.7791,451700.0
2015-02-04 10:10:00,56.7,56.77,56.56,56.65,288900.0,42.7791,42.832,42.6735,42.7414,288900.0
2015-02-04 10:20:00,56.66,56.72,56.56,56.57,212200.0,42.749,42.7942,42.6735,42.6811,212200.0
2015-02-04 10:30:00,56.57,56.6,56.41,56.48,488300.0,42.6811,42.7037,42.5603,42.6132,488300.0
2015-02-04 10:40:00,56.48,56.6,56.4,56.51,306300.0,42.6132,42.7037,42.5528,42.6358,306300.0
2015-02-04 10:50:00,56.52,56.61,56.49,56.55,193000.0,42.6433,42.7112,42.6207,42.666,193000.0
2015-02-04 11:00:00,56.55,56.55,56.45,56.49,245200.0,42.666,42.666,42.5905,42.6207,245200.0
2015-02-04 11:10:00,56.5,56.51,56.39,56.43,197400.0,42.6282,42.6358,42.5452,42.5754,197400.0
2015-02-04 11:20:00,56.42,56.51,56.42,56.5,189100.0,42.5679,42.6358,42.5679,42.6282,189100.0
2015-02-04 11:30:00,56.5,56.52,56.43,56.5,335200.0,42.6282,42.6433,42.5754,42.6282,335200.0
2015-02-04 11:40:00,56.5,56.56,56.45,56.53,213600.0,42.6282,42.6735,42.5905,42.6509,213600.0
2015-02-04 11:50:00,56.53,56.54,56.47,56.51,192500.0,42.6509,42.6584,42.6056,42.6358,192500.0
2015-02-04 12:00:00,56.52,56.56,56.47,56.56,139200.0,42.6433,42.6735,42.6056,42.6735,139200.0
2015-02-04 12:10:00,56.56,56.57,56.48,56.49,136700.0,42.6735,42.6811,42.6132,42.6207,136700.0
2015-02-04 12:20:00,56.49,56.53,56.41,56.43,186000.0,42.6207,42.6509,42.5603,42.5754,186000.0
2015-02-04 12:30:00,56.42,56.49,56.41,56.42,169800.0,42.5679,42.6207,42.5603,42.5679,169800.0
2015-02-04 12:40:00,56.42,56.43,56.34,56.41,179400.0,42.5679,42.5754,42.5075,42.5603,179400.0
2015-02-04 12:50:00,56.41,56.5,56.41,56.49,188200.0,42.5603,42.6282,42.5603,42.6207,188200.0
2015-02-04 13:00:00,56.5,56.6,56.49,56.58,213500.0,42.6282,42.7037,42.6207,42.6886,213500.0
2015-02-04 13:10:00,56.58,56.67,56.58,56.61,265000.0,42.6886,42.7565,42.6886,42.7112,265000.0
2015-02-04 13:20:00,56.61,56.63,56.57,56.62,120300.0,42.7112,42.7263,42.6811,42.7188,120300.0
2015-02-04 13:30:00,56.62,56.66,56.57,56.6,185800.0,42.7188,42.749,42.6811,42.7037,185800.0
2015-02-04 13:40:00,56.6,56.63,56.56,56.57,142000.0,42.7037,42.7263,42.6735,42.6811,142000.0
2015-02-04 13:50:00,56.58,56.6,56.5,56.6,140000.0,42.6886,42.7037,42.6282,42.7037,140000.0
2015-02-04 14:00:00,56.59,56.71,56.58,56.64,312800.0,42.6961,42.7867,42.6886,42.7339,312800.0
2015-02-04 14:10:00,56.64,56.65,56.56,56.58,265200.0,42.7339,42.7414,42.6735,42.6886,265200.0
2015-02-04 14:20:00,56.58,56.69,56.57,56.66,303800.0,42.6886,42.7716,42.6811,42.749,303800.0
2015-02-04 14:30:00,56.66,56.72,56.62,56.72,200600.0,42.749,42.7942,42.7188,42.7942,200600.0
2015-02-04 14:40:00,56.71,56.79,56.69,56.76,226300.0,42.7867,42.847,42.7716,42.8244,226300.0
2015-02-04 14:50:00,56.76,56.8,56.71,56.76,136500.0,42.8244,42.8546,42.7867,42.8244,136500.0
2015-02-04 15:00:00,56.75,56.79,56.69,56.78,266300.0,42.8169,42.847,42.7716,42.8395,266300.0
2015-02-04 15:10:00,56.78,56.87,56.74,56.84,198800.0,42.8395,42.9074,42.8093,42.8848,198800.0
2015-02-04 15:20:00,56.84,57.0,56.81,57.0,410400.0,42.8848,43.0055,42.8621,43.0055,410400.0
2015-02-04 15:30:00,56.99,57.07,56.83,56.83,608300.0,42.9979,43.0583,42.8772,42.8772,608300.0
2015-02-04 15:40:00,56.84,56.88,56.34,56.46,1395200.0,42.8848,42.9149,42.5075,42.5981,1395200.0
2015-02-04 15:50:00,56.46,56.48,56.28,56.39,1631600.0,42.5981,42.6132,42.4623,42.5452,1631600.0
2015-02-05 09:30:00,56.86,57.04,56.72,56.87,824500.0,42.8999,43.0357,42.7942,42.9074,824500.0
2015-02-05 09:40:00,56.86,56.92,56.7,56.89,369800.0,42.8999,42.9451,42.7791,42.9225,369800.0
2015-02-05 09:50:00,56.9,56.96,56.83,56.84,325500.0,42.93,42.9753,42.8772,42.8848,325500.0
2015-02-05 10:00:00,56.85,56.97,56.76,56.88,295500.0,42.8923,42.9828,42.8244,42.9149,295500.0
2015-02-05 10:10:00,56.88,56.9,56.77,56.78,262300.0,42.9149,42.93,42.832,42.8395,262300.0
2015-02-05 10:20:00,56.78,56.84,56.69,56.77,257000.0,42.8395,42.8848,42.7716,42.832,257000.0
2015-02-05 10:30:00,56.77,56.87,56.71,56.86,204100.0,42.832,42.9074,42.7867,42.8999,204100.0
2015-02-05 10:40:00,56.85,56.93,56.78,56.9,243200.0,42.8923,42.9527,42.8395,42.93,243200.0
2015-02-05 10:50:00,56.9,56.94,56.81,56.83,199700.0,42.93,42.9602,42.8621,42.8772,199700.0
2015-02-05 11:00:00,56.82,56.87,56.78,56.85,158600.0,42.8697,42.9074,42.8395,42.8923,158600.0
2015-02-05 11:10:00,56.85,56.88,56.72,56.72,188800.0,42.8923,42.9149,42.7942,42.7942,188800.0
2015-02-05 11:20:00,56.73,56.78,56.66,56.74,237100.0,42.8018,42.8395,42.749,42.8093,237100.0
2015-02-05 11:30:00,56.74,56.84,56.74,56.82,186500.0,42.8093,42.8848,42.8093,42.8697,186500.0
2015-02-05 11:40:00,56.82,56.82,56.68,56.74,162200.0,42.8697,42.8697,42.764,42.8093,162200.0
2015-02-05 11:50:00,56.73,56.75,56.62,56.67,238700.0,42.8018,42.8169,42.7188,42.7565,238700.0
2015-02-05 12:00:00,56.67,56.72,56.64,56.68,143600.0,42.7565,42.7942,42.7339,42.764,143600.0
2015-02-05 12:10:00,56.67,56.72,56.62,56.66,152100.0,42.7565,42.7942,42.7188,42.749,152100.0
2015-02-05 12:20:00,56.66,56.67,56.56,56.63,143400.0,42.749,42.7565,42.6735,42.7263,143400.0
2015-02-05 12:30:00,56.64,56.66,56.58,56.61,105200.0,42.7339,42.749,42.6886,42.7112,105200.0
2015-02-05 12:40:00,56.62,56.66,56.57,56.58,127200.0,42.7188,42.749,42.6811,42.6886,127200.0
2015-02-05 12:50:00,56.58,56.59,56.46,56.55,180500.0,42.6886,42.6961,42.5981,42.666,180500.0
2015-02-05 13:00:00,56.55,56.6,56.54,56.59,197000.0,42.666,42.7037,42.6584,42.6961,197000.0
2015-02-05 13:10:00,56.6,56.73,56.59,56.7,188300.0,42.7037,42.8018,42.6961,42.7791,188300.0
2015-02-05 13:20:00,56.69,56.73,56.67,56.7,112600.0,42.7716,42.8018,42.7565,42.7791,112600.0
2015-02-05 13:30:00,56.71,56.75,56.7,56.75,99900.0,42.7867,42.8169,42.7791,42.8169,99900.0
2015-02-05 13:40:00,56.74,56.85,56.74,56.85,149300.0,42.8093,42.8923,42.8093,42.8923,149300.0
2015-02-05 13:50:00,56.85,56.88,56.76,56.8,220700.0,42.8923,42.9149,42.8244,42.8546,220700.0
2015-02-05 14:00:00,56.79,56.82,56.68,56.7,302400.0,42.847,42.8697,42.764,42.7791,302400.0
2015-02-05 14:10:00,56.7,56.8,56.7,56.75,169500.0,42.7791,42.8546,42.7791,42.8169,169500.0
2015-02-05 14:20:00,56.76,56.76,56.68,56.72,175800.0,42.8244,42.8244,42.764,42.7942,175800.0
2015-02-05 14:30:00,56.72,56.79,56.69,56.74,154400.0,42.7942,42.847,42.7716,42.8093,154400.0
2015-02-05 14:40:00,56.74,56.75,56.63,56.68,208800.0,42.8093,42.8169,42.7263,42.764,208800.0
2015-02-05 14:50:00,56.68,56.73,56.67,56.71,121100.0,42.764,42.8018,42.7565,42.7867,121100.0
2015-02-05 15:00:00,56.71,56.75,56.68,56.71,149200.0,42.7867,42.8169,42.764,42.7867,149200.0
2015-02-05 15:10:00,56.7,56.74,56.66,56.73,192100.0,42.7791,42.8093,42.749,42.8018,192100.0
2015-02-05 15:20:00,56.73,56.89,56.73,56.88,295900.0,42.8018,42.9225,42.8018,42.9149,295900.0
2015-02-05 15:30:00,56.87,56.89,56.82,56.87,365200.0,42.9074,42.9225,42.8697,42.9074,365200.0
2015-02-05 15:40:00,56.88,56.88,56.79,56.79,357700.0,42.9149,42.9149,42.847,42.847,357700.0
2015-02-05 15:50:00,56.8,56.82,56.73,56.76,765000.0,42.8546,42.8697,42.8018,42.8244,765000.0
2015-02-06 09:30:00,57.75,58.33,57.54,58.32,2128500.0,43.5713,44.0089,43.4129,44.0014,2128500.0
2015-02-06 09:40:00,58.32,58.39,58.08,58.3,1543600.0,44.0014,44.0542,43.8203,43.9863,1543600.0
2015-02-06 09:50:00,58.3,58.3,58.03,58.2,977800.0,43.9863,43.9863,43.7826,43.9109,977800.0
2015-02-06 10:00:00,58.2,58.4,58.15,58.34,670800.0,43.9109,44.0618,43.8731,44.0165,670800.0
2015-02-06 10:10:00,58.34,58.43,58.34,58.41,487000.0,44.0165,44.0844,44.0165,44.0693,487000.0
2015-02-06 10:20:00,58.4,58.44,58.31,58.42,493100.0,44.0618,44.0919,43.9939,44.0768,493100.0
2015-02-06 10:30:00,58.42,58.58,58.42,58.55,762900.0,44.0768,44.1976,44.0768,44.1749,762900.0
2015-02-06 10:40:00,58.55,58.7,58.55,58.65,814300.0,44.1749,44.2881,44.1749,44.2504,814300.0
2015-02-06 10:50:00,58.65,58.69,58.6,58.63,401100.0,44.2504,44.2806,44.2127,44.2353,401100.0
2015-02-06 11:00:00,58.63,58.67,58.6,58.65,485700.0,44.2353,44.2655,44.2127,44.2504,485700.0
2015-02-06 11:10:00,58.64,58.7,58.59,58.7,306200.0,44.2428,44.2881,44.2051,44.2881,306200.0
2015-02-06 11:20:00,58.7,58.73,58.63,58.67,312100.0,44.2881,44.3107,44.2353,44.2655,312100.0
2015-02-06 11:30:00,58.67,58.71,58.61,58.65,327500.0,44.2655,44.2956,44.2202,44.2504,327500.0
2015-02-06 11:40:00,58.66,58.7,58.62,58.67,262200.0,44.2579,44.2881,44.2277,44.2655,262200.0
2015-02-06 11:50:00,58.67,58.69,58.61,58.65,253300.0,44.2655,44.2806,44.2202,44.2504,253300.0
2015-02-06 12:00:00,58.65,58.67,58.55,58.59,312600.0,44.2504,44.2655,44.1749,44.2051,312600.0
2015-02-06 12:10:00,58.59,58.65,58.58,58.62,185500.0,44.2051,44.2504,44.1976,44.2277,185500.0
2015-02-06 12:20:00,58.62,58.7,58.61,58.7,188600.0,44.2277,44.2881,44.2202,44.2881,188600.0
2015-02-06 12:30:00,58.7,58.72,58.62,58.65,261700.0,44.2881,44.3032,44.2277,44.2504,261700.0
2015-02-06 12:40:00,58.65,58.66,58.49,58.59,359300.0,44.2504,44.2579,44.1297,44.2051,359300.0
2015-02-06 12:50:00,58.6,58.63,58.52,58.59,380000.0,44.2127,44.2353,44.1523,44.2051,380000.0
2015-02-06 13:00:00,58.6,58.63,58.37,58.41,235300.0,44.2127,44.2353,44.0391,44.0693,235300.0
2015-02-06 13:10:00,58.41,58.41,58.19,58.23,319600.0,44.0693,44.0693,43.9033,43.9335,319600.0
2015-02-06 13:20:00,58.23,58.26,58.02,58.2,427000.0,43.9335,43.9561,43.7751,43.9109,427000.0
2015-02-06 13:30:00,58.2,58.22,58.05,58.17,301900.0,43.9109,43.926,43.7977,43.8882,301900.0
2015-02-06 13:40:00,58.17,58.32,58.15,58.19,225500.0,43.8882,44.0014,43.8731,43.9033,225500.0
2015-02-06 13:50:00,58.19,58.27,58.14,58.17,197500.0,43.9033,43.9637,43.8656,43.8882,197500.0
2015-02-06 14:00:00,58.17,58.21,58.1,58.16,301800.0,43.8882,43.9184,43.8354,43.8807,301800.0
2015-02-06 14:10:00,58.15,58.27,58.12,58.25,225100.0,43.8731,43.9637,43.8505,43.9486,225100.0
2015-02-06 14:20:00,58.26,58.31,58.21,58.29,314000.0,43.9561,43.9939,43.9184,43.9788,314000.0
2015-02-06 14:30:00,58.29,58.42,58.25,58.35,272800.0,43.9788,44.0768,43.9486,44.024,272800.0
2015-02-06 14:40:00,58.35,58.39,58.23,58.29,267300.0,44.024,44.0542,43.9335,43.9788,267300.0
2015-02-06 14:50:00,58.27,58.27,58.11,58.11,269500.0,43.9637,43.9637,43.843,43.843,269500.0
2015-02-06 15:00:00,58.11,58.12,57.85,57.94,755100.0,43.843,43.8505,43.6468,43.7147,755100.0
2015-02-06 15:10:00,57.94,58.05,57.83,57.97,598900.0,43.7147,43.7977,43.6317,43.7373,598900.0
2015-02-06 15:20:00,57.96,58.04,57.83,57.85,429000.0,43.7298,43.7901,43.6317,43.6468,429000.0
2015-02-06 15:30:00,57.85,58.0,57.8,57.99,445600.0,43.6468,43.76,43.6091,43.7524,445600.0
2015-02-06 15:40:00,57.99,58.0,57.85,57.89,630300.0,43.7524,43.76,43.6468,43.677,630300.0
2015-02-06 15:50:00,57.89,57.94,57.82,57.9,1568200.0,43.677,43.7147,43.6242,43.6845,1568200.0
2015-02-09 09:30:00,57.42,57.49,57.23,57.41,850200.0,43.3224,43.3752,43.179,43.3148,850200.0
2015-02-09 09:40:00,57.43,57.53,57.26,57.38,640200.0,43.3299,43.4054,43.2016,43.2922,640200.0
2015-02-09 09:50:00,57.39,57.57,57.35,57.43,489500.0,43.2997,43.4355,43.2696,43.3299,489500.0
2015-02-09 10:00:00,57.43,57.45,57.32,57.35,415600.0,43.3299,43.345,43.2469,43.2696,415600.0
2015-02-09 10:10:00,57.35,57.51,57.29,57.48,363900.0,43.2696,43.3903,43.2243,43.3676,363900.0
2015-02-09 10:20:00,57.48,57.51,57.37,57.37,284600.0,43.3676,43.3903,43.2846,43.2846,284600.0
2015-02-09 10:30:00,57.37,57.68,57.36,57.66,383100.0,43.2846,43.5185,43.2771,43.5034,383100.0
2015-02-09 10:40:00,57.66,57.7,57.58,57.6,515300.0,43.5034,43.5336,43.4431,43.4582,515300.0
2015-02-09 10:50:00,57.6,57.72,57.59,57.67,220200.0,43.4582,43.5487,43.4506,43.511,220200.0
2015-02-09 11:00:00,57.68,57.9,57.68,57.85,398600.0,43.5185,43.6845,43.5185,43.6468,398600.0
2015-02-09 11:10:00,57.84,57.98,57.82,57.93,284900.0,43.6392,43.7449,43.6242,43.7072,284900.0
2015-02-09 11:20:00,57.94,58.01,57.88,57.97,431000.0,43.7147,43.7675,43.6694,43.7373,431000.0
2015-02-09 11:30:00,57.97,58.0,57.85,57.94,430800.0,43.7373,43.76,43.6468,43.7147,430800.0
2015-02-09 11:40:00,57.95,58.04,57.93,58.0,165100.0,43.7222,43.7901,43.7072,43.76,165100.0
2015-02-09 11:50:00,57.99,58.1,57.98,58.02,195400.0,43.7524,43.8354,43.7449,43.7751,195400.0
2015-02-09 12:00:00,58.03,58.05,57.93,57.99,299400.0,43.7826,43.7977,43.7072,43.7524,299400.0
2015-02-09 12:10:00,57.99,58.04,57.88,57.9,275800.0,43.7524,43.7901,43.6694,43.6845,275800.0
2015-02-09 12:20:00,57.9,57.98,57.88,57.97,244500.0,43.6845,43.7449,43.6694,43.7373,244500.0
2015-02-09 12:30:00,57.97,58.05,57.97,58.04,179400.0,43.7373,43.7977,43.7373,43.7901,179400.0
2015-02-09 12:40:00,58.04,58.05,57.94,57.96,138000.0,43.7901,43.7977,43.7147,43.7298,138000.0
2015-02-09 12:50:00,57.97,57.98,57.9,57.94,150000.0,43.7373,43.7449,43.6845,43.7147,150000.0
2015-02-09 13:00:00,57.94,57.96,57.89,57.93,107600.0,43.7147,43.7298,43.677,43.7072,107600.0
2015-02-09 13:10:00,57.93,57.96,57.89,57.9,171000.0,43.7072,43.7298,43.677,43.6845,171000.0
2015-02-09 13:20:00,57.91,57.92,57.84,57.86,208900.0,43.6921,43.6996,43.6392,43.6543,208900.0
2015-02-09 13:30:00,57.85,57.85,57.75,57.75,259100.0,43.6468,43.6468,43.5713,43.5713,259100.0
2015-02-09 13:40:00,57.75,57.78,57.69,57.77,268700.0,43.5713,43.594,43.5261,43.5864,268700.0
2015-02-09 13:50:00,57.77,57.86,57.76,57.82,163000.0,43.5864,43.6543,43.5789,43.6242,163000.0
2015-02-09 14:00:00,57.82,57.85,57.77,57.8,236600.0,43.6242,43.6468,43.5864,43.6091,236600.0
2015-02-09 14:10:00,57.81,57.84,57.69,57.71,189500.0,43.6166,43.6392,43.5261,43.5412,189500.0
2015-02-09 14:20:00,57.72,57.82,57.69,57.82,171500.0,43.5487,43.6242,43.5261,43.6242,171500.0
2015-02-09 14:30:00,57.82,57.87,57.78,57.86,142100.0,43.6242,43.6619,43.594,43.6543,142100.0
2015-02-09 14:40:00,57.87,57.88,57.75,57.78,169200.0,43.6619,43.6694,43.5713,43.594,169200.0
2015-02-09 14:50:00,57.79,57.85,57.75,57.77,185400.0,43.6015,43.6468,43.5713,43.5864,185400.0
2015-02-09 15:00:00,57.77,57.8,57.57,57.62,369400.0,43.5864,43.6091,43.4355,43.4733,369400.0
2015-02-09 15:10:00,57.61,57.72,57.61,57.65,315700.0,43.4657,43.5487,43.4657,43.4959,315700.0
2015-02-09 15:20:00,57.65,57.77,57.61,57.76,303100.0,43.4959,43.5864,43.4657,43.5789,303100.0
2015-02-09 15:30:00,57.76,57.77,57.66,57.74,412500.0,43.5789,43.5864,43.5034,43.5638,412500.0
2015-02-09 15:40:00,57.74,57.89,57.71,57.86,543200.0,43.5638,43.677,43.5412,43.6543,543200.0
2015-02-09 15:50:00,57.86,57.89,57.78,57.8,844400.0,43.6543,43.677,43.594,43.6091,844400.0
2015-02-10 09:30:00,58.42,58.55,58.31,58.49,703000.0,44.0768,44.1749,43.9939,44.1297,703000.0
2015-02-10 09:40:00,58.49,58.49,58.41,58.42,602200.0,44.1297,44.1297,44.0693,44.0768,602200.0
2015-02-10 09:50:00,58.43,58.45,58.31,58.35,620200.0,44.0844,44.0995,43.9939,44.024,620200.0
2015-02-10 10:00:00,58.35,58.44,58.34,58.4,943300.0,44.024,44.0919,44.0165,44.0618,943300.0
2015-02-10 10:10:00,58.4,58.46,58.38,58.4,352500.0,44.0618,44.107,44.0467,44.0618,352500.0
2015-02-10 10:20:00,58.39,58.42,58.35,58.4,604400.0,44.0542,44.0768,44.024,44.0618,604400.0
2015-02-10 10:30:00,58.41,58.41,58.25,58.32,434900.0,44.0693,44.0693,43.9486,44.0014,434900.0
2015-02-10 10:40:00,58.32,58.35,58.05,58.08,392300.0,44.0014,44.024,43.7977,43.8203,392300.0
2015-02-10 10:50:00,58.07,58.21,58.07,58.18,305200.0,43.8128,43.9184,43.8128,43.8958,305200.0
2015-02-10 11:00:00,58.17,58.3,58.08,58.29,459300.0,43.8882,43.9863,43.8203,43.9788,459300.0
2015-02-10 11:10:00,58.28,58.31,58.22,58.3,399200.0,43.9712,43.9939,43.926,43.9863,399200.0
2015-02-10 11:20:00,58.3,58.38,58.28,58.37,307700.0,43.9863,44.0467,43.9712,44.0391,307700.0
2015-02-10 11:30:00,58.37,58.51,58.37,58.49,1042300.0,44.0391,44.1448,44.0391,44.1297,1042300.0
2015-02-10 11:40:00,58.5,58.54,58.47,58.53,370600.0,44.1372,44.1674,44.1146,44.1598,370600.0
2015-02-10 11:50:00,58.54,58.57,58.5,58.54,312800.0,44.1674,44.19,44.1372,44.1674,312800.0
2015-02-10 12:00:00,58.55,58.56,58.48,58.55,426000.0,44.1749,44.1825,44.1221,44.1749,426000.0
2015-02-10 12:10:00,58.56,58.71,58.55,58.69,433100.0,44.1825,44.2956,44.1749,44.2806,433100.0
2015-02-10 12:20:00,58.69,58.7,58.61,58.62,188300.0,44.2806,44.2881,44.2202,44.2277,188300.0
2015-02-10 12:30:00,58.62,58.63,58.49,58.51,247200.0,44.2277,44.2353,44.1297,44.1448,247200.0
2015-02-10 12:40:00,58.52,58.56,58.5,58.52,312400.0,44.1523,44.1825,44.1372,44.1523,312400.0
2015-02-10 12:50:00,58.53,58.53,58.46,58.48,327900.0,44.1598,44.1598,44.107,44.1221,327900.0
2015-02-10 13:00:00,58.48,58.49,58.41,58.45,192400.0,44.1221,44.1297,44.0693,44.0995,192400.0
2015-02-10 13:10:00,58.44,58.5,58.42,58.44,219000.0,44.0919,44.1372,44.0768,44.0919,219000.0
2015-02-10 13:20:00,58.44,58.44,58.36,58.4,349600.0,44.0919,44.0919,44.0316,44.0618,349600.0
2015-02-10 13:30:00,58.4,58.46,58.39,58.43,223800.0,44.0618,44.107,44.0542,44.0844,223800.0
2015-02-10 13:40:00,58.43,58.44,58.34,58.4,236400.0,44.0844,44.0919,44.0165,44.0618,236400.0
2015-02-10 13:50:00,58.39,58.42,58.33,58.33,228100.0,44.0542,44.0768,44.0089,44.0089,228100.0
2015-02-10 14:00:00,58.33,58.43,58.33,58.37,168900.0,44.0089,44.0844,44.0089,44.0391,168900.0
2015-02-10 14:10:00,58.37,58.45,58.35,58.45,232600.0,44.0391,44.0995,44.024,44.0995,232600.0
2015-02-10 14:20:00,58.45,58.51,58.41,58.43,259800.0,44.0995,44.1448,44.0693,44.0844,259800.0
2015-02-10 14:30:00,58.43,58.48,58.4,58.46,196700.0,44.0844,44.1221,44.0618,44.107,196700.0
2015-02-10 14:40:00,58.46,58.49,58.39,58.41,223900.0,44.107,44.1297,44.0542,44.0693,223900.0
2015-02-10 14:50:00,58.41,58.54,58.38,58.52,276700.0,44.0693,44.1674,44.0467,44.1523,276700.0
2015-02-10 15:00:00,58.52,58.52,58.41,58.48,190400.0,44.1523,44.1523,44.0693,44.1221,190400.0
2015-02-10 15:10:00,58.49,58.51,58.44,58.46,160500.0,44.1297,44.1448,44.0919,44.107,160500.0
2015-02-10 15:20:00,58.47,58.5,58.4,58.48,308400.0,44.1146,44.1372,44.0618,44.1221,308400.0
2015-02-10 15:30:00,58.49,58.53,58.44,58.52,277100.0,44.1297,44.1598,44.0919,44.1523,277100.0
2015-02-10 15:40:00,58.52,58.55,58.47,58.48,407300.0,44.1523,44.1749,44.1146,44.1221,407300.0
2015-02-10 15:50:00,58.48,58.49,58.4,58.44,702500.0,44.1221,44.1297,44.0618,44.0919,702500.0
2015-02-11 09:30:00,58.06,58.2,57.97,58.01,762700.0,43.8052,43.9109,43.7373,43.7675,762700.0
2015-02-11 09:40:00,58.02,58.06,57.84,57.89,517400.0,43.7751,43.8052,43.6392,43.677,517400.0
2015-02-11 09:50:00,57.9,58.24,57.84,58.24,599400.0,43.6845,43.941,43.6392,43.941,599400.0
2015-02-11 10:00:00,58.22,58.41,58.21,58.34,642600.0,43.926,44.0693,43.9184,44.0165,642600.0
2015-02-11 10:10:00,58.33,58.34,58.25,58.25,294900.0,44.0089,44.0165,43.9486,43.9486,294900.0
2015-02-11 10:20:00,58.25,58.25,58.08,58.15,308900.0,43.9486,43.9486,43.8203,43.8731,308900.0
2015-02-11 10:30:00,58.14,58.16,58.05,58.13,184000.0,43.8656,43.8807,43.7977,43.858,184000.0
2015-02-11 10:40:00,58.13,58.16,58.0,58.04,225400.0,43.858,43.8807,43.76,43.7901,225400.0
2015-02-11 10:50:00,58.05,58.12,58.03,58.12,152700.0,43.7977,43.8505,43.7826,43.8505,152700.0
2015-02-11 11:00:00,58.12,58.21,58.1,58.15,261500.0,43.8505,43.9184,43.8354,43.8731,261500.0
2015-02-11 11:10:00,58.15,58.25,58.15,58.19,184800.0,43.8731,43.9486,43.8731,43.9033,184800.0
2015-02-11 11:20:00,58.2,58.25,58.16,58.2,211900.0,43.9109,43.9486,43.8807,43.9109,211900.0
2015-02-11 11:30:00,58.19,58.28,58.13,58.27,374200.0,43.9033,43.9712,43.858,43.9637,374200.0
2015-02-11 11:40:00,58.27,58.29,58.15,58.19,222100.0,43.9637,43.9788,43.8731,43.9033,222100.0
2015-02-11 11:50:00,58.18,58.28,58.16,58.25,130100.0,43.8958,43.9712,43.8807,43.9486,130100.0
2015-02-11 12:00:00,58.25,58.25,58.16,58.2,198500.0,43.9486,43.9486,43.8807,43.9109,198500.0
2015-02-11 12:10:00,58.2,58.23,58.12,58.22,159900.0,43.9109,43.9335,43.8505,43.926,159900.0
2015-02-11 12:20:00,58.22,58.3,58.21,58.28,114000.0,43.926,43.9863,43.9184,43.9712,114000.0
2015-02-11 12:30:00,58.27,58.32,58.25,58.28,132200.0,43.9637,44.0014,43.9486,43.9712,132200.0
2015-02-11 12:40:00,58.29,58.3,58.16,58.26,193400.0,43.9788,43.9863,43.8807,43.9561,193400.0
2015-02-11 12:50:00,58.26,58.29,58.15,58.2,191400.0,43.9561,43.9788,43.8731,43.9109,191400.0
2015-02-11 13:00:00,58.2,58.24,58.0,58.02,244600.0,43.9109,43.941,43.76,43.7751,244600.0
2015-02-11 13:10:00,58.01,58.04,57.92,57.97,226500.0,43.7675,43.7901,43.6996,43.7373,226500.0
2015-02-11 13:20:00,57.96,58.03,57.93,57.99,293300.0,43.7298,43.7826,43.7072,43.7524,293300.0
2015-02-11 13:30:00,57.99,58.1,57.98,58.06,221500.0,43.7524,43.8354,43.7449,43.8052,221500.0
2015-02-11 13:40:00,58.06,58.08,57.99,58.01,245500.0,43.8052,43.8203,43.7524,43.7675,245500.0
2015-02-11 13:50:00,58.01,58.16,57.9,58.1,203600.0,43.7675,43.8807,43.6845,43.8354,203600.0
2015-02-11 14:00:00,58.1,58.21,58.07,58.2,137900.0,43.8354,43.9184,43.8128,43.9109,137900.0
2015-02-11 14:10:00,58.19,58.24,58.14,58.18,250200.0,43.9033,43.941,43.8656,43.8958,250200.0
2015-02-11 14:20:00,58.19,58.22,58.11,58.18,157000.0,43.9033,43.926,43.843,43.8958,157000.0
2015-02-11 14:30:00,58.18,58.31,58.15,58.29,204600.0,43.8958,43.9939,43.8731,43.9788,204600.0
2015-02-11 14:40:00,58.29,58.45,58.29,58.43,314900.0,43.9788,44.0995,43.9788,44.0844,314900.0
2015-02-11 14:50:00,58.43,58.44,58.31,58.35,270500.0,44.0844,44.0919,43.9939,44.024,270500.0
2015-02-11 15:00:00,58.34,58.37,58.31,58.35,216500.0,44.0165,44.0391,43.9939,44.024,216500.0
2015-02-11 15:10:00,58.35,58.41,58.32,58.38,187100.0,44.024,44.0693,44.0014,44.0467,187100.0
2015-02-11 15:20:00,58.37,58.66,58.36,58.56,661500.0,44.0391,44.2579,44.0316,44.1825,661500.0
2015-02-11 15:30:00,58.56,58.61,58.42,58.52,386900.0,44.1825,44.2202,44.0768,44.1523,386900.0
2015-02-11 15:40:00,58.52,58.56,58.34,58.35,313400.0,44.1523,44.1825,44.0165,44.024,313400.0
2015-02-11 15:50:00,58.36,58.37,58.27,58.37,751600.0,44.0316,44.0391,43.9637,44.0391,751600.0
2015-02-12 09:30:00,58.93,58.94,58.55,58.73,1040500.0,44.4616,44.4692,44.1749,44.3107,1040500.0
2015-02-12 09:40:00,58.72,59.1,58.7,59.06,910700.0,44.3032,44.5899,44.2881,44.5597,910700.0
2015-02-12 09:50:00,59.06,59.26,58.98,59.23,679300.0,44.5597,44.7106,44.4994,44.688,679300.0
2015-02-12 10:00:00,59.23,59.28,59.16,59.28,494000.0,44.688,44.7257,44.6352,44.7257,494000.0
2015-02-12 10:10:00,59.28,59.33,59.25,59.3,432700.0,44.7257,44.7634,44.7031,44.7408,432700.0
2015-02-12 10:20:00,59.31,59.34,59.27,59.29,481600.0,44.7483,44.771,44.7182,44.7332,481600.0
2015-02-12 10:30:00,59.29,59.38,59.24,59.36,443900.0,44.7332,44.8012,44.6955,44.7861,443900.0
2015-02-12 10:40:00,59.37,59.39,59.28,59.3,336900.0,44.7936,44.8087,44.7257,44.7408,336900.0
2015-02-12 10:50:00,59.3,59.32,59.14,59.19,644100.0,44.7408,44.7559,44.6201,44.6578,644100.0
2015-02-12 11:00:00,59.19,59.28,59.17,59.26,481100.0,44.6578,44.7257,44.6427,44.7106,481100.0
2015-02-12 11:10:00,59.26,59.41,59.25,59.34,496000.0,44.7106,44.8238,44.7031,44.771,496000.0
2015-02-12 11:20:00,59.33,59.37,59.22,59.29,417900.0,44.7634,44.7936,44.6804,44.7332,417900.0
2015-02-12 11:30:00,59.28,59.37,59.26,59.29,321400.0,44.7257,44.7936,44.7106,44.7332,321400.0
2015-02-12 11:40:00,59.29,59.4,59.29,59.37,234000.0,44.7332,44.8162,44.7332,44.7936,234000.0
2015-02-12 11:50:00,59.38,59.38,59.3,59.32,182500.0,44.8012,44.8012,44.7408,44.7559,182500.0
2015-02-12 12:00:00,59.32,59.38,59.25,59.25,333300.0,44.7559,44.8012,44.7031,44.7031,333300.0
2015-02-12 12:10:00,59.26,59.41,59.23,59.41,272500.0,44.7106,44.8238,44.688,44.8238,272500.0
2015-02-12 12:20:00,59.42,59.42,59.32,59.34,253600.0,44.8313,44.8313,44.7559,44.771,253600.0
2015-02-12 12:30:00,59.35,59.4,59.31,59.37,177900.0,44.7785,44.8162,44.7483,44.7936,177900.0
2015-02-12 12:40:00,59.37,59.43,59.26,59.27,326200.0,44.7936,44.8389,44.7106,44.7182,326200.0
2015-02-12 12:50:00,59.27,59.33,59.26,59.3,161900.0,44.7182,44.7634,44.7106,44.7408,161900.0
2015-02-12 13:00:00,59.3,59.4,59.29,59.36,174900.0,44.7408,44.8162,44.7332,44.7861,174900.0
2015-02-12 13:10:00,59.37,59.41,59.31,59.32,191900.0,44.7936,44.8238,44.7483,44.7559,191900.0
2015-02-12 13:20:00,59.32,59.35,59.23,59.27,279000.0,44.7559,44.7785,44.688,44.7182,279000.0
2015-02-12 13:30:00,59.27,59.38,59.24,59.36,171200.0,44.7182,44.8012,44.6955,44.7861,171200.0
2015-02-12 13:40:00,59.36,59.38,59.32,59.35,210800.0,44.7861,44.8012,44.7559,44.7785,210800.0
2015-02-12 13:50:00,59.35,59.39,59.32,59.34,149500.0,44.7785,44.8087,44.7559,44.771,149500.0
2015-02-12 14:00:00,59.34,59.37,59.28,59.34,236800.0,44.771,44.7936,44.7257,44.771,236800.0
2015-02-12 14:10:00,59.35,59.39,59.3,59.32,275100.0,44.7785,44.8087,44.7408,44.7559,275100.0
2015-02-12 14:20:00,59.33,59.38,59.27,59.35,246000.0,44.7634,44.8012,44.7182,44.7785,246000.0
2015-02-12 14:30:00,59.35,59.37,59.3,59.31,174500.0,44.7785,44.7936,44.7408,44.7483,174500.0
2015-02-12 14:40:00,59.31,59.43,59.31,59.41,358700.0,44.7483,44.8389,44.7483,44.8238,358700.0
2015-02-12 14:50:00,59.42,59.5,59.39,59.47,553000.0,44.8313,44.8917,44.8087,44.8691,553000.0
2015-02-12 15:00:00,59.48,59.48,59.42,59.47,343500.0,44.8766,44.8766,44.8313,44.8691,343500.0
2015-02-12 15:10:00,59.47,59.58,59.46,59.58,395200.0,44.8691,44.952,44.8615,44.952,395200.0
2015-02-12 15:20:00,59.58,59.62,59.54,59.6,487900.0,44.952,44.9822,44.9219,44.9671,487900.0
2015-02-12 15:30:00,59.59,59.62,59.55,59.57,647200.0,44.9596,44.9822,44.9294,44.9445,647200.0
2015-02-12 15:40:00,59.57,59.71,59.56,59.63,788300.0,44.9445,45.0501,44.937,44.9898,788300.0
2015-02-12 15:50:00,59.64,59.67,59.49,59.54,1959500.0,44.9973,45.02,44.8841,44.9219,1959500.0
2015-02-13 09:30:00,59.51,61.96,59.34,59.83,1104900.0,44.8992,46.7477,44.771,45.1407,1104900.0
2015-02-13 09:40:00,59.82,59.97,59.8,59.9,559100.0,45.1331,45.2463,45.118,45.1935,559100.0
2015-02-13 09:50:00,59.9,60.22,59.84,60.14,1370700.0,45.1935,45.4349,45.1482,45.3746,1370700.0
2015-02-13 10:00:00,60.14,60.17,60.0,60.02,581400.0,45.3746,45.3972,45.2689,45.284,581400.0
2015-02-13 10:10:00,60.02,60.18,59.96,60.02,633700.0,45.284,45.4047,45.2388,45.284,633700.0
2015-02-13 10:20:00,60.01,60.14,59.94,60.05,381500.0,45.2765,45.3746,45.2237,45.3067,381500.0
2015-02-13 10:30:00,60.06,60.12,60.01,60.05,284500.0,45.3142,45.3595,45.2765,45.3067,284500.0
2015-02-13 10:40:00,60.05,60.06,59.94,59.97,346700.0,45.3067,45.3142,45.2237,45.2463,346700.0
2015-02-13 10:50:00,59.98,60.1,59.97,60.02,245400.0,45.2538,45.3444,45.2463,45.284,245400.0
2015-02-13 11:00:00,60.02,60.13,59.98,60.07,368900.0,45.284,45.367,45.2538,45.3217,368900.0
2015-02-13 11:10:00,60.07,60.1,60.05,60.1,298200.0,45.3217,45.3444,45.3067,45.3444,298200.0
2015-02-13 11:20:00,60.1,60.1,59.98,60.02,413300.0,45.3444,45.3444,45.2538,45.284,413300.0
2015-02-13 11:30:00,60.03,60.04,59.88,59.93,468300.0,45.2916,45.2991,45.1784,45.2161,468300.0
2015-02-13 11:40:00,59.93,60.0,59.92,60.0,224400.0,45.2161,45.2689,45.2086,45.2689,224400.0
2015-02-13 11:50:00,59.99,60.0,59.91,59.96,273900.0,45.2614,45.2689,45.201,45.2388,273900.0
2015-02-13 12:00:00,59.96,60.0,59.94,59.96,218100.0,45.2388,45.2689,45.2237,45.2388,218100.0
2015-02-13 12:10:00,59.96,59.98,59.89,59.9,249600.0,45.2388,45.2538,45.1859,45.1935,249600.0
2015-02-13 12:20:00,59.9,59.9,59.83,59.84,142500.0,45.1935,45.1935,45.1407,45.1482,142500.0
2015-02-13 12:30:00,59.83,59.84,59.77,59.79,205000.0,45.1407,45.1482,45.0954,45.1105,205000.0
2015-02-13 12:40:00,59.79,59.83,59.76,59.78,129600.0,45.1105,45.1407,45.0879,45.1029,129600.0
2015-02-13 12:50:00,59.78,59.82,59.77,59.8,138800.0,45.1029,45.1331,45.0954,45.118,138800.0
2015-02-13 13:00:00,59.79,59.82,59.73,59.74,151500.0,45.1105,45.1331,45.0652,45.0728,151500.0
2015-02-13 13:10:00,59.74,59.77,59.66,59.76,248400.0,45.0728,45.0954,45.0124,45.0879,248400.0
2015-02-13 13:20:00,59.76,59.77,59.55,59.55,280900.0,45.0879,45.0954,44.9294,44.9294,280900.0
2015-02-13 13:30:00,59.55,59.58,59.46,59.58,340800.0,44.9294,44.952,44.8615,44.952,340800.0
2015-02-13 13:40:00,59.57,59.65,59.51,59.55,272000.0,44.9445,45.0049,44.8992,44.9294,272000.0
2015-02-13 13:50:00,59.55,59.62,59.52,59.52,160500.0,44.9294,44.9822,44.9068,44.9068,160500.0
2015-02-13 14:00:00,59.52,59.6,59.49,59.55,149500.0,44.9068,44.9671,44.8841,44.9294,149500.0
2015-02-13 14:10:00,59.56,59.62,59.51,59.53,137300.0,44.937,44.9822,44.8992,44.9143,137300.0
2015-02-13 14:20:00,59.54,59.7,59.52,59.67,173600.0,44.9219,45.0426,44.9068,45.02,173600.0
2015-02-13 14:30:00,59.68,59.71,59.58,59.58,167000.0,45.0275,45.0501,44.952,44.952,167000.0
2015-02-13 14:40:00,59.58,59.67,59.58,59.62,141900.0,44.952,45.02,44.952,44.9822,141900.0
2015-02-13 14:50:00,59.62,59.65,59.59,59.62,132200.0,44.9822,45.0049,44.9596,44.9822,132200.0
2015-02-13 15:00:00,59.61,59.67,59.58,59.62,196900.0,44.9747,45.02,44.952,44.9822,196900.0
2015-02-13 15:10:00,59.61,59.68,59.59,59.63,191700.0,44.9747,45.0275,44.9596,44.9898,191700.0
2015-02-13 15:20:00,59.63,59.73,59.6,59.71,214600.0,44.9898,45.0652,44.9671,45.0501,214600.0
2015-02-13 15:30:00,59.71,59.73,59.63,59.69,343800.0,45.0501,45.0652,44.9898,45.035,343800.0
2015-02-13 15:40:00,59.69,59.72,59.65,59.68,346700.0,45.035,45.0577,45.0049,45.0275,346700.0
2015-02-13 15:50:00,59.68,59.7,59.65,59.66,600600.0,45.0275,45.0426,45.0049,45.0124,600600.0
2015-02-17 09:30:00,59.36,59.87,59.33,59.59,1144500.0,44.7861,45.1708,44.7634,44.9596,1144500.0
2015-02-17 09:40:00,59.58,59.67,59.47,59.54,531700.0,44.952,45.02,44.8691,44.9219,531700.0
2015-02-17 09:50:00,59.54,59.57,59.4,59.49,412900.0,44.9219,44.9445,44.8162,44.8841,412900.0
2015-02-17 10:00:00,59.49,59.56,59.39,59.51,247700.0,44.8841,44.937,44.8087,44.8992,247700.0
2015-02-17 10:10:00,59.51,59.57,59.37,59.37,263400.0,44.8992,44.9445,44.7936,44.7936,263400.0
2015-02-17 10:20:00,59.36,59.43,59.31,59.36,332200.0,44.7861,44.8389,44.7483,44.7861,332200.0
2015-02-17 10:30:00,59.37,59.53,59.36,59.49,347700.0,44.7936,44.9143,44.7861,44.8841,347700.0
2015-02-17 10:40:00,59.48,59.6,59.48,59.58,325500.0,44.8766,44.9671,44.8766,44.952,325500.0
2015-02-17 10:50:00,59.59,59.6,59.47,59.52,239100.0,44.9596,44.9671,44.8691,44.9068,239100.0
2015-02-17 11:00:00,59.53,59.59,59.48,59.53,195700.0,44.9143,44.9596,44.8766,44.9143,195700.0
2015-02-17 11:10:00,59.53,59.58,59.49,59.5,193800.0,44.9143,44.952,44.8841,44.8917,193800.0
2015-02-17 11:20:00,59.5,59.6,59.49,59.56,158200.0,44.8917,44.9671,44.8841,44.937,158200.0
2015-02-17 11:30:00,59.56,59.64,59.53,59.56,182900.0,44.937,44.9973,44.9143,44.937,182900.0
2015-02-17 11:40:00,59.56,59.58,59.5,59.51,211600.0,44.937,44.952,44.8917,44.8992,211600.0
2015-02-17 11:50:00,59.51,59.57,59.5,59.56,152800.0,44.8992,44.9445,44.8917,44.937,152800.0
2015-02-17 12:00:00,59.56,59.61,59.51,59.53,254500.0,44.937,44.9747,44.8992,44.9143,254500.0
2015-02-17 12:10:00,59.53,59.59,59.48,59.59,279500.0,44.9143,44.9596,44.8766,44.9596,279500.0
2015-02-17 12:20:00,59.58,59.67,59.58,59.66,174900.0,44.952,45.02,44.952,45.0124,174900.0
2015-02-17 12:30:00,59.67,59.84,59.65,59.84,253800.0,45.02,45.1482,45.0049,45.1482,253800.0
2015-02-17 12:40:00,59.83,59.83,59.74,59.77,194500.0,45.1407,45.1407,45.0728,45.0954,194500.0
2015-02-17 12:50:00,59.77,59.86,59.75,59.86,175000.0,45.0954,45.1633,45.0803,45.1633,175000.0
2015-02-17 13:00:00,59.85,59.92,59.81,59.9,338700.0,45.1558,45.2086,45.1256,45.1935,338700.0
2015-02-17 13:10:00,59.91,60.04,59.88,59.98,489800.0,45.201,45.2991,45.1784,45.2538,489800.0
2015-02-17 13:20:00,59.98,60.09,59.95,60.08,311200.0,45.2538,45.3368,45.2312,45.3293,311200.0
2015-02-17 13:30:00,60.08,60.14,60.01,60.01,438200.0,45.3293,45.3746,45.2765,45.2765,438200.0
2015-02-17 13:40:00,60.02,60.14,60.01,60.12,303500.0,45.284,45.3746,45.2765,45.3595,303500.0
2015-02-17 13:50:00,60.12,60.13,60.09,60.1,351800.0,45.3595,45.367,45.3368,45.3444,351800.0
2015-02-17 14:00:00,60.11,60.12,60.05,60.06,264800.0,45.3519,45.3595,45.3067,45.3142,264800.0
2015-02-17 14:10:00,60.06,60.08,59.98,60.0,282000.0,45.3142,45.3293,45.2538,45.2689,282000.0
2015-02-17 14:20:00,60.0,60.07,59.99,60.05,161500.0,45.2689,45.3217,45.2614,45.3067,161500.0
2015-02-17 14:30:00,60.05,60.09,60.02,60.05,232500.0,45.3067,45.3368,45.284,45.3067,232500.0
2015-02-17 14:40:00,60.05,60.09,59.99,60.05,172100.0,45.3067,45.3368,45.2614,45.3067,172100.0
2015-02-17 14:50:00,60.05,60.11,60.01,60.06,266000.0,45.3067,45.3519,45.2765,45.3142,266000.0
2015-02-17 15:00:00,60.05,60.12,60.04,60.11,280200.0,45.3067,45.3595,45.2991,45.3519,280200.0
2015-02-17 15:10:00,60.11,60.14,60.08,60.11,457800.0,45.3519,45.3746,45.3293,45.3519,457800.0
2015-02-17 15:20:00,60.11,60.13,60.04,60.11,348500.0,45.3519,45.367,45.2991,45.3519,348500.0
2015-02-17 15:30:00,60.11,60.12,60.03,60.07,613700.0,45.3519,45.3595,45.2916,45.3217,613700.0
2015-02-17 15:40:00,60.07,60.09,59.98,59.99,470000.0,45.3217,45.3368,45.2538,45.2614,470000.0
2015-02-17 15:50:00,59.99,60.08,59.94,60.07,1100800.0,45.2614,45.3293,45.2237,45.3217,1100800.0
2015-02-18 09:30:00,59.79,59.84,59.52,59.78,680600.0,45.1105,45.1482,44.9068,45.1029,680600.0
2015-02-18 09:40:00,59.79,59.82,59.68,59.71,236400.0,45.1105,45.1331,45.0275,45.0501,236400.0
2015-02-18 09:50:00,59.71,59.73,59.61,59.7,224500.0,45.0501,45.0652,44.9747,45.0426,224500.0
2015-02-18 10:00:00,59.71,59.76,59.61,59.76,293600.0,45.0501,45.0879,44.9747,45.0879,293600.0
2015-02-18 10:10:00,59.75,59.76,59.54,59.55,293700.0,45.0803,45.0879,44.9219,44.9294,293700.0
2015-02-18 10:20:00,59.54,59.55,59.4,59.41,422900.0,44.9219,44.9294,44.8162,44.8238,422900.0
2015-02-18 10:30:00,59.4,59.73,59.4,59.71,786800.0,44.8162,45.0652,44.8162,45.0501,786800.0
2015-02-18 10:40:00,59.71,59.78,59.66,59.76,432300.0,45.0501,45.1029,45.0124,45.0879,432300.0
2015-02-18 10:50:00,59.76,59.77,59.6,59.61,186800.0,45.0879,45.0954,44.9671,44.9747,186800.0
2015-02-18 11:00:00,59.6,59.68,59.59,59.63,208800.0,44.9671,45.0275,44.9596,44.9898,208800.0
2015-02-18 11:10:00,59.63,59.7,59.62,59.66,129300.0,44.9898,45.0426,44.9822,45.0124,129300.0
2015-02-18 11:20:00,59.67,59.74,59.65,59.73,146400.0,45.02,45.0728,45.0049,45.0652,146400.0
2015-02-18 11:30:00,59.73,59.8,59.67,59.7,250700.0,45.0652,45.118,45.02,45.0426,250700.0
2015-02-18 11:40:00,59.7,59.72,59.53,59.59,168200.0,45.0426,45.0577,44.9143,44.9596,168200.0
2015-02-18 11:50:00,59.58,59.7,59.57,59.68,270200.0,44.952,45.0426,44.9445,45.0275,270200.0
2015-02-18 12:00:00,59.68,59.71,59.62,59.66,99300.0,45.0275,45.0501,44.9822,45.0124,99300.0
2015-02-18 12:10:00,59.66,59.69,59.63,59.63,121700.0,45.0124,45.035,44.9898,44.9898,121700.0
2015-02-18 12:20:00,59.63,59.68,59.62,59.62,92300.0,44.9898,45.0275,44.9822,44.9822,92300.0
2015-02-18 12:30:00,59.62,59.65,59.55,59.58,199600.0,44.9822,45.0049,44.9294,44.952,199600.0
2015-02-18 12:40:00,59.58,59.58,59.5,59.57,227700.0,44.952,44.952,44.8917,44.9445,227700.0
2015-02-18 12:50:00,59.56,59.57,59.48,59.49,122100.0,44.937,44.9445,44.8766,44.8841,122100.0
2015-02-18 13:00:00,59.48,59.55,59.48,59.51,130000.0,44.8766,44.9294,44.8766,44.8992,130000.0
2015-02-18 13:10:00,59.51,59.54,59.49,59.5,151700.0,44.8992,44.9219,44.8841,44.8917,151700.0
2015-02-18 13:20:00,59.5,59.52,59.43,59.47,173000.0,44.8917,44.9068,44.8389,44.8691,173000.0
2015-02-18 13:30:00,59.47,59.49,59.44,59.47,186300.0,44.8691,44.8841,44.8464,44.8691,186300.0
2015-02-18 13:40:00,59.48,59.57,59.47,59.56,160000.0,44.8766,44.9445,44.8691,44.937,160000.0
2015-02-18 13:50:00,59.55,59.66,59.55,59.66,249600.0,44.9294,45.0124,44.9294,45.0124,249600.0
2015-02-18 14:00:00,59.66,59.82,59.4,59.43,615600.0,45.0124,45.1331,44.8162,44.8389,615600.0
2015-02-18 14:10:00,59.43,59.45,59.3,59.35,470400.0,44.8389,44.854,44.7408,44.7785,470400.0
2015-02-18 14:20:00,59.35,59.38,59.17,59.2,427700.0,44.7785,44.8012,44.6427,44.6653,427700.0
2015-02-18 14:30:00,59.2,59.25,59.15,59.17,296800.0,44.6653,44.7031,44.6276,44.6427,296800.0
2015-02-18 14:40:00,59.17,59.27,59.12,59.2,252200.0,44.6427,44.7182,44.605,44.6653,252200.0
2015-02-18 14:50:00,59.2,59.27,59.17,59.25,236000.0,44.6653,44.7182,44.6427,44.7031,236000.0
2015-02-18 15:00:00,59.25,59.44,59.25,59.41,355500.0,44.7031,44.8464,44.7031,44.8238,355500.0
2015-02-18 15:10:00,59.41,59.44,59.34,59.43,216700.0,44.8238,44.8464,44.771,44.8389,216700.0
2015-02-18 15:20:00,59.43,59.43,59.33,59.35,163600.0,44.8389,44.8389,44.7634,44.7785,163600.0
2015-02-18 15:30:00,59.35,59.35,59.28,59.33,368300.0,44.7785,44.7785,44.7257,44.7634,368300.0
2015-02-18 15:40:00,59.33,59.38,59.3,59.3,471800.0,44.7634,44.8012,44.7408,44.7408,471800.0
2015-02-18 15:50:00,59.3,59.38,59.29,59.35,723900.0,44.7408,44.8012,44.7332,44.7785,723900.0
2015-02-19 09:30:00,59.15,59.31,59.0,59.23,511300.0,44.6276,44.7483,44.5144,44.688,511300.0
2015-02-19 09:40:00,59.23,59.33,59.04,59.04,450100.0,44.688,44.7634,44.5446,44.5446,450100.0
2015-02-19 09:50:00,59.03,59.08,58.94,59.03,307900.0,44.5371,44.5748,44.4692,44.5371,307900.0
2015-02-19 10:00:00,59.03,59.03,58.8,58.92,656900.0,44.5371,44.5371,44.3636,44.4541,656900.0
2015-02-19 10:10:00,58.92,59.02,58.88,59.02,284400.0,44.4541,44.5295,44.4239,44.5295,284400.0
2015-02-19 10:20:00,59.03,59.15,58.97,59.15,251200.0,44.5371,44.6276,44.4918,44.6276,251200.0
2015-02-19 10:30:00,59.15,59.15,59.01,59.07,267800.0,44.6276,44.6276,44.522,44.5673,267800.0
2015-02-19 10:40:00,59.07,59.11,59.01,59.02,236600.0,44.5673,44.5974,44.522,44.5295,236600.0
2015-02-19 10:50:00,59.02,59.1,58.98,58.99,263700.0,44.5295,44.5899,44.4994,44.5069,263700.0
2015-02-19 11:00:00,58.99,59.06,58.97,59.0,345800.0,44.5069,44.5597,44.4918,44.5144,345800.0
2015-02-19 11:10:00,59.0,59.09,59.0,59.08,278600.0,44.5144,44.5824,44.5144,44.5748,278600.0
2015-02-19 11:20:00,59.08,59.19,59.05,59.17,298600.0,44.5748,44.6578,44.5522,44.6427,298600.0
2015-02-19 11:30:00,59.17,59.25,59.16,59.23,223000.0,44.6427,44.7031,44.6352,44.688,223000.0
2015-02-19 11:40:00,59.24,59.38,59.22,59.37,208800.0,44.6955,44.8012,44.6804,44.7936,208800.0
2015-02-19 11:50:00,59.38,59.42,59.29,59.4,214000.0,44.8012,44.8313,44.7332,44.8162,214000.0
2015-02-19 12:00:00,59.4,59.48,59.37,59.41,411000.0,44.8162,44.8766,44.7936,44.8238,411000.0
2015-02-19 12:10:00,59.41,59.43,59.37,59.42,124700.0,44.8238,44.8389,44.7936,44.8313,124700.0
2015-02-19 12:20:00,59.42,59.44,59.36,59.37,120000.0,44.8313,44.8464,44.7861,44.7936,120000.0
2015-02-19 12:30:00,59.37,59.4,59.23,59.3,207200.0,44.7936,44.8162,44.688,44.7408,207200.0
2015-02-19 12:40:00,59.31,59.33,59.26,59.32,123300.0,44.7483,44.7634,44.7106,44.7559,123300.0
2015-02-19 12:50:00,59.32,59.35,59.26,59.35,95100.0,44.7559,44.7785,44.7106,44.7785,95100.0
2015-02-19 13:00:00,59.35,59.36,59.24,59.28,127900.0,44.7785,44.7861,44.6955,44.7257,127900.0
2015-02-19 13:10:00,59.28,59.28,59.2,59.25,139000.0,44.7257,44.7257,44.6653,44.7031,139000.0
2015-02-19 13:20:00,59.25,59.29,59.2,59.24,122600.0,44.7031,44.7332,44.6653,44.6955,122600.0
2015-02-19 13:30:00,59.25,59.29,59.21,59.23,152300.0,44.7031,44.7332,44.6729,44.688,152300.0
2015-02-19 13:40:00,59.24,59.25,59.16,59.19,247700.0,44.6955,44.7031,44.6352,44.6578,247700.0
2015-02-19 13:50:00,59.2,59.28,59.17,59.27,179100.0,44.6653,44.7257,44.6427,44.7182,179100.0
2015-02-19 14:00:00,59.27,59.33,59.26,59.28,156600.0,44.7182,44.7634,44.7106,44.7257,156600.0
2015-02-19 14:10:00,59.28,59.35,59.28,59.34,84100.0,44.7257,44.7785,44.7257,44.771,84100.0
2015-02-19 14:20:00,59.34,59.35,59.3,59.32,99600.0,44.771,44.7785,44.7408,44.7559,99600.0
2015-02-19 14:30:00,59.32,59.38,59.25,59.29,118300.0,44.7559,44.8012,44.7031,44.7332,118300.0
2015-02-19 14:40:00,59.29,59.34,59.26,59.28,129700.0,44.7332,44.771,44.7106,44.7257,129700.0
2015-02-19 14:50:00,59.29,59.31,59.24,59.3,111800.0,44.7332,44.7483,44.6955,44.7408,111800.0
2015-02-19 15:00:00,59.3,59.32,59.24,59.25,205300.0,44.7408,44.7559,44.6955,44.7031,205300.0
2015-02-19 15:10:00,59.25,59.28,59.23,59.24,173100.0,44.7031,44.7257,44.688,44.6955,173100.0
2015-02-19 15:20:00,59.24,59.26,59.19,59.21,239700.0,44.6955,44.7106,44.6578,44.6729,239700.0
2015-02-19 15:30:00,59.22,59.27,59.18,59.2,269000.0,44.6804,44.7182,44.6503,44.6653,269000.0
2015-02-19 15:40:00,59.2,59.22,59.14,59.19,388100.0,44.6653,44.6804,44.6201,44.6578,388100.0
2015-02-19 15:50:00,59.19,59.23,59.16,59.23,589300.0,44.6578,44.688,44.6352,44.688,589300.0
2015-02-20 09:30:00,58.96,58.99,58.72,58.78,1558000.0,44.4843,44.5069,44.3032,44.3485,1558000.0
2015-02-20 09:40:00,58.79,58.8,58.35,58.43,985000.0,44.356,44.3636,44.024,44.0844,985000.0
2015-02-20 09:50:00,58.43,58.57,58.36,58.54,511900.0,44.0844,44.19,44.0316,44.1674,511900.0
2015-02-20 10:00:00,58.54,58.74,58.48,58.7,384200.0,44.1674,44.3183,44.1221,44.2881,384200.0
2015-02-20 10:10:00,58.71,58.83,58.69,58.8,319000.0,44.2956,44.3862,44.2806,44.3636,319000.0
2015-02-20 10:20:00,58.8,58.87,58.73,58.74,402000.0,44.3636,44.4164,44.3107,44.3183,402000.0
2015-02-20 10:30:00,58.74,58.89,58.68,58.88,365400.0,44.3183,44.4315,44.273,44.4239,365400.0
2015-02-20 10:40:00,58.89,59.01,58.85,58.96,316400.0,44.4315,44.522,44.4013,44.4843,316400.0
2015-02-20 10:50:00,58.96,59.05,58.95,59.04,338800.0,44.4843,44.5522,44.4767,44.5446,338800.0
2015-02-20 11:00:00,59.04,59.14,59.02,59.08,301000.0,44.5446,44.6201,44.5295,44.5748,301000.0
2015-02-20 11:10:00,59.09,59.12,58.95,58.98,349800.0,44.5824,44.605,44.4767,44.4994,349800.0
2015-02-20 11:20:00,58.98,59.08,58.96,59.07,346300.0,44.4994,44.5748,44.4843,44.5673,346300.0
2015-02-20 11:30:00,59.07,59.11,59.0,59.01,163100.0,44.5673,44.5974,44.5144,44.522,163100.0
2015-02-20 11:40:00,59.0,59.05,58.96,59.02,141700.0,44.5144,44.5522,44.4843,44.5295,141700.0
2015-02-20 11:50:00,59.02,59.15,58.99,59.14,140300.0,44.5295,44.6276,44.5069,44.6201,140300.0
2015-02-20 12:00:00,59.15,59.16,59.08,59.13,177200.0,44.6276,44.6352,44.5748,44.6125,177200.0
2015-02-20 12:10:00,59.14,59.2,59.07,59.2,111000.0,44.6201,44.6653,44.5673,44.6653,111000.0
2015-02-20 12:20:00,59.2,59.21,59.09,59.11,126300.0,44.6653,44.6729,44.5824,44.5974,126300.0
2015-02-20 12:30:00,59.11,59.32,59.05,59.29,444600.0,44.5974,44.7559,44.5522,44.7332,444600.0
2015-02-20 12:40:00,59.28,59.44,59.28,59.35,602200.0,44.7257,44.8464,44.7257,44.7785,602200.0
2015-02-20 12:50:00,59.35,59.48,59.33,59.47,258800.0,44.7785,44.8766,44.7634,44.8691,258800.0
2015-02-20 13:00:00,59.46,59.5,59.44,59.47,262900.0,44.8615,44.8917,44.8464,44.8691,262900.0
2015-02-20 13:10:00,59.48,59.65,59.48,59.63,377700.0,44.8766,45.0049,44.8766,44.9898,377700.0
2015-02-20 13:20:00,59.63,59.67,59.6,59.64,264200.0,44.9898,45.02,44.9671,44.9973,264200.0
2015-02-20 13:30:00,59.64,59.72,59.63,59.71,289800.0,44.9973,45.0577,44.9898,45.0501,289800.0
2015-02-20 13:40:00,59.72,59.74,59.66,59.71,167200.0,45.0577,45.0728,45.0124,45.0501,167200.0
2015-02-20 13:50:00,59.71,59.75,59.67,59.72,132100.0,45.0501,45.0803,45.02,45.0577,132100.0
2015-02-20 14:00:00,59.71,59.8,59.71,59.79,207100.0,45.0501,45.118,45.0501,45.1105,207100.0
2015-02-20 14:10:00,59.79,59.8,59.73,59.76,325700.0,45.1105,45.118,45.0652,45.0879,325700.0
2015-02-20 14:20:00,59.75,59.83,59.74,59.75,219500.0,45.0803,45.1407,45.0728,45.0803,219500.0
2015-02-20 14:30:00,59.74,59.77,59.71,59.73,110600.0,45.0728,45.0954,45.0501,45.0652,110600.0
2015-02-20 14:40:00,59.74,59.77,59.67,59.76,191200.0,45.0728,45.0954,45.02,45.0879,191200.0
2015-02-20 14:50:00,59.77,59.83,59.76,59.79,182700.0,45.0954,45.1407,45.0879,45.1105,182700.0
2015-02-20 15:00:00,59.8,59.87,59.79,59.86,304800.0,45.118,45.1708,45.1105,45.1633,304800.0
2015-02-20 15:10:00,59.87,59.89,59.77,59.82,248300.0,45.1708,45.1859,45.0954,45.1331,248300.0
2015-02-20 15:20:00,59.83,59.86,59.77,59.82,340000.0,45.1407,45.1633,45.0954,45.1331,340000.0
2015-02-20 15:30:00,59.83,59.87,59.79,59.81,406400.0,45.1407,45.1708,45.1105,45.1256,406400.0
2015-02-20 15:40:00,59.81,59.88,59.77,59.77,417600.0,45.1256,45.1784,45.0954,45.0954,417600.0
2015-02-20 15:50:00,59.78,59.81,59.72,59.79,745600.0,45.1029,45.1256,45.0577,45.1105,745600.0
2015-02-23 09:30:00,59.5,59.53,59.08,59.17,698100.0,44.8917,44.9143,44.5748,44.6427,698100.0
2015-02-23 09:40:00,59.17,59.24,59.08,59.1,341500.0,44.6427,44.6955,44.5748,44.5899,341500.0
2015-02-23 09:50:00,59.1,59.24,59.05,59.21,423100.0,44.5899,44.6955,44.5522,44.6729,423100.0
2015-02-23 10:00:00,59.22,59.23,58.88,58.91,644200.0,44.6804,44.688,44.4239,44.4465,644200.0
2015-02-23 10:10:00,58.91,58.99,58.82,58.85,429500.0,44.4465,44.5069,44.3786,44.4013,429500.0
2015-02-23 10:20:00,58.84,58.94,58.8,58.91,441600.0,44.3937,44.4692,44.3636,44.4465,441600.0
2015-02-23 10:30:00,58.91,58.94,58.8,58.9,406400.0,44.4465,44.4692,44.3636,44.439,406400.0
2015-02-23 10:40:00,58.9,58.91,58.84,58.9,218000.0,44.439,44.4465,44.3937,44.439,218000.0
2015-02-23 10:50:00,58.9,58.96,58.87,58.92,307600.0,44.439,44.4843,44.4164,44.4541,307600.0
2015-02-23 11:00:00,58.92,58.95,58.88,58.95,257000.0,44.4541,44.4767,44.4239,44.4767,257000.0
2015-02-23 11:10:00,58.95,58.98,58.9,58.97,256300.0,44.4767,44.4994,44.439,44.4918,256300.0
2015-02-23 11:20:00,58.98,59.15,58.97,59.12,334400.0,44.4994,44.6276,44.4918,44.605,334400.0
2015-02-23 11:30:00,59.12,59.16,59.08,59.15,174500.0,44.605,44.6352,44.5748,44.6276,174500.0
2015-02-23 11:40:00,59.15,59.19,59.11,59.15,168900.0,44.6276,44.6578,44.5974,44.6276,168900.0
2015-02-23 11:50:00,59.15,59.17,59.1,59.17,151700.0,44.6276,44.6427,44.5899,44.6427,151700.0
2015-02-23 12:00:00,59.17,59.21,59.16,59.19,214900.0,44.6427,44.6729,44.6352,44.6578,214900.0
2015-02-23 12:10:00,59.19,59.22,59.16,59.19,338400.0,44.6578,44.6804,44.6352,44.6578,338400.0
2015-02-23 12:20:00,59.19,59.23,59.15,59.16,282200.0,44.6578,44.688,44.6276,44.6352,282200.0
2015-02-23 12:30:00,59.16,59.23,59.12,59.13,187300.0,44.6352,44.688,44.605,44.6125,187300.0
2015-02-23 12:40:00,59.13,59.19,59.1,59.15,238900.0,44.6125,44.6578,44.5899,44.6276,238900.0
2015-02-23 12:50:00,59.15,59.18,59.13,59.14,132300.0,44.6276,44.6503,44.6125,44.6201,132300.0
2015-02-23 13:00:00,59.14,59.17,59.09,59.17,159800.0,44.6201,44.6427,44.5824,44.6427,159800.0
2015-02-23 13:10:00,59.17,59.23,59.16,59.23,157700.0,44.6427,44.688,44.6352,44.688,157700.0
2015-02-23 13:20:00,59.23,59.28,59.2,59.21,153500.0,44.688,44.7257,44.6653,44.6729,153500.0
2015-02-23 13:30:00,59.21,59.34,59.2,59.34,193000.0,44.6729,44.771,44.6653,44.771,193000.0
2015-02-23 13:40:00,59.34,59.38,59.31,59.38,234100.0,44.771,44.8012,44.7483,44.8012,234100.0
2015-02-23 13:50:00,59.38,59.38,59.33,59.34,196300.0,44.8012,44.8012,44.7634,44.771,196300.0
2015-02-23 14:00:00,59.34,59.38,59.31,59.31,329800.0,44.771,44.8012,44.7483,44.7483,329800.0
2015-02-23 14:10:00,59.31,59.35,59.27,59.29,425000.0,44.7483,44.7785,44.7182,44.7332,425000.0
2015-02-23 14:20:00,59.29,59.32,59.27,59.3,394100.0,44.7332,44.7559,44.7182,44.7408,394100.0
2015-02-23 14:30:00,59.3,59.3,59.16,59.17,414100.0,44.7408,44.7408,44.6352,44.6427,414100.0
2015-02-23 14:40:00,59.17,59.2,59.11,59.18,258300.0,44.6427,44.6653,44.5974,44.6503,258300.0
2015-02-23 14:50:00,59.17,59.22,59.17,59.2,209000.0,44.6427,44.6804,44.6427,44.6653,209000.0
2015-02-23 15:00:00,59.2,59.2,59.13,59.14,320100.0,44.6653,44.6653,44.6125,44.6201,320100.0
2015-02-23 15:10:00,59.15,59.16,59.12,59.14,352300.0,44.6276,44.6352,44.605,44.6201,352300.0
2015-02-23 15:20:00,59.15,59.19,59.14,59.18,297700.0,44.6276,44.6578,44.6201,44.6503,297700.0
2015-02-23 15:30:00,59.18,59.24,59.14,59.18,632500.0,44.6503,44.6955,44.6201,44.6503,632500.0
2015-02-23 15:40:00,59.18,59.31,59.17,59.27,719000.0,44.6503,44.7483,44.6427,44.7182,719000.0
2015-02-23 15:50:00,59.27,59.36,59.21,59.34,1414000.0,44.7182,44.7861,44.6729,44.771,1414000.0
2015-02-24 09:30:00,60.25,60.83,60.08,60.41,2294800.0,45.4576,45.8951,45.3293,45.5783,2294800.0
2015-02-24 09:40:00,60.4,60.78,60.34,60.7,1229200.0,45.5707,45.8574,45.5255,45.7971,1229200.0
2015-02-24 09:50:00,60.69,60.83,60.66,60.72,864100.0,45.7895,45.8951,45.7669,45.8122,864100.0
2015-02-24 10:00:00,60.73,61.0,60.54,60.98,1229400.0,45.8197,46.0234,45.6764,46.0083,1229400.0
2015-02-24 10:10:00,60.99,61.25,60.89,61.09,1731200.0,46.0159,46.212,45.9404,46.0913,1731200.0
2015-02-24 10:20:00,61.08,61.19,61.05,61.11,869300.0,46.0838,46.1668,46.0611,46.1064,869300.0
2015-02-24 10:30:00,61.12,61.17,61.0,61.01,528000.0,46.1139,46.1517,46.0234,46.031,528000.0
2015-02-24 10:40:00,61.0,61.06,60.81,60.83,670900.0,46.0234,46.0687,45.8801,45.8951,670900.0
2015-02-24 10:50:00,60.83,60.91,60.74,60.84,484200.0,45.8951,45.9555,45.8272,45.9027,484200.0
2015-02-24 11:00:00,60.84,60.87,60.78,60.83,292400.0,45.9027,45.9253,45.8574,45.8951,292400.0
2015-02-24 11:10:00,60.83,60.95,60.8,60.85,555300.0,45.8951,45.9857,45.8725,45.9102,555300.0
2015-02-24 11:20:00,60.86,60.92,60.83,60.86,350800.0,45.9178,45.9631,45.8951,45.9178,350800.0
2015-02-24 11:30:00,60.86,60.93,60.82,60.87,258200.0,45.9178,45.9706,45.8876,45.9253,258200.0
2015-02-24 11:40:00,60.87,60.87,60.77,60.83,340800.0,45.9253,45.9253,45.8499,45.8951,340800.0
2015-02-24 11:50:00,60.83,60.99,60.81,60.9,299000.0,45.8951,46.0159,45.8801,45.948,299000.0
2015-02-24 12:00:00,60.89,60.9,60.8,60.81,611500.0,45.9404,45.948,45.8725,45.8801,611500.0
2015-02-24 12:10:00,60.8,60.86,60.79,60.8,225300.0,45.8725,45.9178,45.865,45.8725,225300.0
2015-02-24 12:20:00,60.81,60.81,60.76,60.78,238800.0,45.8801,45.8801,45.8423,45.8574,238800.0
2015-02-24 12:30:00,60.78,60.8,60.6,60.64,683500.0,45.8574,45.8725,45.7216,45.7518,683500.0
2015-02-24 12:40:00,60.63,60.8,60.58,60.79,312100.0,45.7443,45.8725,45.7065,45.865,312100.0
2015-02-24 12:50:00,60.79,60.91,60.78,60.84,219200.0,45.865,45.9555,45.8574,45.9027,219200.0
2015-02-24 13:00:00,60.84,60.91,60.83,60.91,206600.0,45.9027,45.9555,45.8951,45.9555,206600.0
2015-02-24 13:10:00,60.91,60.96,60.77,60.95,312600.0,45.9555,45.9932,45.8499,45.9857,312600.0
2015-02-24 13:20:00,60.96,60.97,60.9,60.94,198500.0,45.9932,46.0008,45.948,45.9781,198500.0
2015-02-24 13:30:00,60.94,60.98,60.86,60.9,329600.0,45.9781,46.0083,45.9178,45.948,329600.0
2015-02-24 13:40:00,60.9,60.94,60.86,60.92,151400.0,45.948,45.9781,45.9178,45.9631,151400.0
2015-02-24 13:50:00,60.92,60.93,60.88,60.88,116100.0,45.9631,45.9706,45.9329,45.9329,116100.0
2015-02-24 14:00:00,60.88,60.91,60.84,60.86,173200.0,45.9329,45.9555,45.9027,45.9178,173200.0
2015-02-24 14:10:00,60.86,60.87,60.83,60.87,166200.0,45.9178,45.9253,45.8951,45.9253,166200.0
2015-02-24 14:20:00,60.86,60.93,60.86,60.91,131400.0,45.9178,45.9706,45.9178,45.9555,131400.0
2015-02-24 14:30:00,60.9,60.91,60.85,60.91,149500.0,45.948,45.9555,45.9102,45.9555,149500.0
2015-02-24 14:40:00,60.91,60.92,60.88,60.9,212700.0,45.9555,45.9631,45.9329,45.948,212700.0
2015-02-24 14:50:00,60.9,60.96,60.89,60.96,232300.0,45.948,45.9932,45.9404,45.9932,232300.0
2015-02-24 15:00:00,60.96,61.05,60.95,61.03,334400.0,45.9932,46.0611,45.9857,46.046,334400.0
2015-02-24 15:10:00,61.03,61.06,61.0,61.05,254600.0,46.046,46.0687,46.0234,46.0611,254600.0
2015-02-24 15:20:00,61.05,61.06,60.98,60.99,245200.0,46.0611,46.0687,46.0083,46.0159,245200.0
2015-02-24 15:30:00,61.0,61.0,60.94,60.97,379100.0,46.0234,46.0234,45.9781,46.0008,379100.0
2015-02-24 15:40:00,60.96,61.0,60.91,60.91,557600.0,45.9932,46.0234,45.9555,45.9555,557600.0
2015-02-24 15:50:00,60.91,60.93,60.81,60.83,1178600.0,45.9555,45.9706,45.8801,45.8951,1178600.0
2015-02-25 09:30:00,60.76,61.27,60.75,61.17,1149400.0,45.8423,46.2271,45.8348,46.1517,1149400.0
2015-02-25 09:40:00,61.18,61.25,60.97,61.16,619900.0,46.1592,46.212,46.0008,46.1441,619900.0
2015-02-25 09:50:00,61.17,61.19,60.99,61.01,451900.0,46.1517,46.1668,46.0159,46.031,451900.0
2015-02-25 10:00:00,61.01,61.22,60.99,61.21,428100.0,46.031,46.1894,46.0159,46.1819,428100.0
2015-02-25 10:10:00,61.21,61.25,61.15,61.23,415900.0,46.1819,46.212,46.1366,46.1969,415900.0
2015-02-25 10:20:00,61.23,61.26,61.17,61.2,435100.0,46.1969,46.2196,46.1517,46.1743,435100.0
2015-02-25 10:30:00,61.2,61.23,61.15,61.19,420500.0,46.1743,46.1969,46.1366,46.1668,420500.0
2015-02-25 10:40:00,61.18,61.19,61.12,61.14,339900.0,46.1592,46.1668,46.1139,46.129,339900.0
2015-02-25 10:50:00,61.14,61.16,61.09,61.14,357700.0,46.129,46.1441,46.0913,46.129,357700.0
2015-02-25 11:00:00,61.14,61.15,61.01,61.01,242400.0,46.129,46.1366,46.031,46.031,242400.0
2015-02-25 11:10:00,61.01,61.14,60.98,61.14,349300.0,46.031,46.129,46.0083,46.129,349300.0
2015-02-25 11:20:00,61.14,61.14,61.06,61.06,227900.0,46.129,46.129,46.0687,46.0687,227900.0
2015-02-25 11:30:00,61.06,61.1,61.06,61.09,204000.0,46.0687,46.0989,46.0687,46.0913,204000.0
2015-02-25 11:40:00,61.1,61.1,61.04,61.09,209900.0,46.0989,46.0989,46.0536,46.0913,209900.0
2015-02-25 11:50:00,61.08,61.18,61.08,61.12,338500.0,46.0838,46.1592,46.0838,46.1139,338500.0
2015-02-25 12:00:00,61.13,61.18,61.11,61.12,297100.0,46.1215,46.1592,46.1064,46.1139,297100.0
2015-02-25 12:10:00,61.13,61.16,61.09,61.14,187900.0,46.1215,46.1441,46.0913,46.129,187900.0
2015-02-25 12:20:00,61.14,61.15,61.08,61.08,141200.0,46.129,46.1366,46.0838,46.0838,141200.0
2015-02-25 12:30:00,61.08,61.12,61.08,61.11,226400.0,46.0838,46.1139,46.0838,46.1064,226400.0
2015-02-25 12:40:00,61.1,61.12,61.09,61.11,297000.0,46.0989,46.1139,46.0913,46.1064,297000.0
2015-02-25 12:50:00,61.11,61.11,61.03,61.09,292600.0,46.1064,46.1064,46.046,46.0913,292600.0
2015-02-25 13:00:00,61.09,61.12,61.08,61.1,306800.0,46.0913,46.1139,46.0838,46.0989,306800.0
2015-02-25 13:10:00,61.09,61.11,61.08,61.08,207800.0,46.0913,46.1064,46.0838,46.0838,207800.0
2015-02-25 13:20:00,61.08,61.1,61.06,61.08,208200.0,46.0838,46.0989,46.0687,46.0838,208200.0
2015-02-25 13:30:00,61.08,61.16,61.07,61.16,497800.0,46.0838,46.1441,46.0762,46.1441,497800.0
2015-02-25 13:40:00,61.15,61.15,61.08,61.13,235500.0,46.1366,46.1366,46.0838,46.1215,235500.0
2015-02-25 13:50:00,61.13,61.13,61.09,61.12,179100.0,46.1215,46.1215,46.0913,46.1139,179100.0
2015-02-25 14:00:00,61.11,61.12,61.07,61.11,383400.0,46.1064,46.1139,46.0762,46.1064,383400.0
2015-02-25 14:10:00,61.12,61.15,61.07,61.14,378400.0,46.1139,46.1366,46.0762,46.129,378400.0
2015-02-25 14:20:00,61.14,61.15,61.09,61.1,385700.0,46.129,46.1366,46.0913,46.0989,385700.0
2015-02-25 14:30:00,61.1,61.13,61.06,61.07,1337000.0,46.0989,46.1215,46.0687,46.0762,1337000.0
2015-02-25 14:40:00,61.06,61.11,61.02,61.11,1604200.0,46.0687,46.1064,46.0385,46.1064,1604200.0
2015-02-25 14:50:00,61.11,61.13,61.07,61.1,602800.0,46.1064,46.1215,46.0762,46.0989,602800.0
2015-02-25 15:00:00,61.1,61.12,61.02,61.04,286900.0,46.0989,46.1139,46.0385,46.0536,286900.0
2015-02-25 15:10:00,61.04,61.13,61.04,61.13,322500.0,46.0536,46.1215,46.0536,46.1215,322500.0
2015-02-25 15:20:00,61.13,61.14,61.09,61.1,320700.0,46.1215,46.129,46.0913,46.0989,320700.0
2015-02-25 15:30:00,61.1,61.13,61.09,61.09,378700.0,46.0989,46.1215,46.0913,46.0913,378700.0
2015-02-25 15:40:00,61.09,61.13,61.08,61.13,358800.0,46.0913,46.1215,46.0838,46.1215,358800.0
2015-02-25 15:50:00,61.13,61.2,61.12,61.14,801200.0,46.1215,46.1743,46.1139,46.129,801200.0
2015-02-26 09:30:00,61.03,61.22,60.91,61.21,567800.0,46.046,46.1894,45.9555,46.1819,567800.0
2015-02-26 09:40:00,61.21,61.45,61.18,61.37,691200.0,46.1819,46.3629,46.1592,46.3026,691200.0
2015-02-26 09:50:00,61.37,61.39,61.2,61.27,277400.0,46.3026,46.3177,46.1743,46.2271,277400.0
2015-02-26 10:00:00,61.27,61.3,61.2,61.3,666500.0,46.2271,46.2498,46.1743,46.2498,666500.0
2015-02-26 10:10:00,61.29,61.33,61.24,61.32,349100.0,46.2422,46.2724,46.2045,46.2648,349100.0
2015-02-26 10:20:00,61.32,61.36,61.3,61.36,356600.0,46.2648,46.295,46.2498,46.295,356600.0
2015-02-26 10:30:00,61.37,61.5,61.28,61.47,550600.0,46.3026,46.4007,46.2347,46.378,550600.0
2015-02-26 10:40:00,61.47,61.53,61.39,61.42,443600.0,46.378,46.4233,46.3177,46.3403,443600.0
2015-02-26 10:50:00,61.42,61.55,61.42,61.54,409700.0,46.3403,46.4384,46.3403,46.4308,409700.0
2015-02-26 11:00:00,61.54,61.58,61.48,61.56,292800.0,46.4308,46.461,46.3856,46.4459,292800.0
2015-02-26 11:10:00,61.56,61.59,61.52,61.59,282600.0,46.4459,46.4686,46.4157,46.4686,282600.0
2015-02-26 11:20:00,61.58,61.63,61.45,61.5,363400.0,46.461,46.4987,46.3629,46.4007,363400.0
2015-02-26 11:30:00,61.5,61.6,61.45,61.45,324200.0,46.4007,46.4761,46.3629,46.3629,324200.0
2015-02-26 11:40:00,61.45,61.53,61.44,61.5,257700.0,46.3629,46.4233,46.3554,46.4007,257700.0
2015-02-26 11:50:00,61.5,61.54,61.48,61.48,282500.0,46.4007,46.4308,46.3856,46.3856,282500.0
2015-02-26 12:00:00,61.48,61.53,61.48,61.52,183300.0,46.3856,46.4233,46.3856,46.4157,183300.0
2015-02-26 12:10:00,61.51,61.52,61.41,61.43,153300.0,46.4082,46.4157,46.3327,46.3478,153300.0
2015-02-26 12:20:00,61.43,61.57,61.42,61.53,381900.0,46.3478,46.4535,46.3403,46.4233,381900.0
2015-02-26 12:30:00,61.53,61.64,61.52,61.62,273400.0,46.4233,46.5063,46.4157,46.4912,273400.0
2015-02-26 12:40:00,61.61,61.64,61.53,61.6,163500.0,46.4836,46.5063,46.4233,46.4761,163500.0
2015-02-26 12:50:00,61.6,61.63,61.59,61.6,155100.0,46.4761,46.4987,46.4686,46.4761,155100.0
2015-02-26 13:00:00,61.61,61.62,61.57,61.6,174400.0,46.4836,46.4912,46.4535,46.4761,174400.0
2015-02-26 13:10:00,61.59,61.7,61.55,61.62,395600.0,46.4686,46.5515,46.4384,46.4912,395600.0
2015-02-26 13:20:00,61.62,61.63,61.5,61.53,278700.0,46.4912,46.4987,46.4007,46.4233,278700.0
2015-02-26 13:30:00,61.53,61.59,61.52,61.59,143900.0,46.4233,46.4686,46.4157,46.4686,143900.0
2015-02-26 13:40:00,61.58,61.6,61.53,61.6,227700.0,46.461,46.4761,46.4233,46.4761,227700.0
2015-02-26 13:50:00,61.59,61.62,61.56,61.61,184900.0,46.4686,46.4912,46.4459,46.4836,184900.0
2015-02-26 14:00:00,61.62,61.66,61.58,61.61,309700.0,46.4912,46.5214,46.461,46.4836,309700.0
2015-02-26 14:10:00,61.62,61.62,61.55,61.56,267600.0,46.4912,46.4912,46.4384,46.4459,267600.0
2015-02-26 14:20:00,61.56,61.63,61.52,61.53,225300.0,46.4459,46.4987,46.4157,46.4233,225300.0
2015-02-26 14:30:00,61.53,61.58,61.5,61.57,364700.0,46.4233,46.461,46.4007,46.4535,364700.0
2015-02-26 14:40:00,61.56,61.58,61.5,61.52,246900.0,46.4459,46.461,46.4007,46.4157,246900.0
2015-02-26 14:50:00,61.52,61.53,61.46,61.52,324100.0,46.4157,46.4233,46.3705,46.4157,324100.0
2015-02-26 15:00:00,61.52,61.52,61.41,61.46,360700.0,46.4157,46.4157,46.3327,46.3705,360700.0
2015-02-26 15:10:00,61.45,61.55,61.43,61.53,296200.0,46.3629,46.4384,46.3478,46.4233,296200.0
2015-02-26 15:20:00,61.53,61.57,61.49,61.57,348500.0,46.4233,46.4535,46.3931,46.4535,348500.0
2015-02-26 15:30:00,61.57,61.64,61.53,61.62,428500.0,46.4535,46.5063,46.4233,46.4912,428500.0
2015-02-26 15:40:00,61.62,61.69,61.61,61.66,538800.0,46.4912,46.544,46.4836,46.5214,538800.0
2015-02-26 15:50:00,61.66,61.67,61.57,61.59,909800.0,46.5214,46.5289,46.4535,46.4686,909800.0
2015-02-27 09:30:00,61.13,61.91,61.13,61.9,1025100.0,46.1215,46.71,46.1215,46.7024,1025100.0
2015-02-27 09:40:00,61.9,61.92,61.41,61.62,631200.0,46.7024,46.7175,46.3327,46.4912,631200.0
2015-02-27 09:50:00,61.61,61.64,61.49,61.57,384000.0,46.4836,46.5063,46.3931,46.4535,384000.0
2015-02-27 10:00:00,61.56,61.76,61.56,61.62,266900.0,46.4459,46.5968,46.4459,46.4912,266900.0
2015-02-27 10:10:00,61.63,61.66,61.5,61.58,285300.0,46.4987,46.5214,46.4007,46.461,285300.0
2015-02-27 10:20:00,61.58,61.73,61.55,61.73,282100.0,46.461,46.5742,46.4384,46.5742,282100.0
2015-02-27 10:30:00,61.74,61.78,61.59,61.6,276100.0,46.5817,46.6119,46.4686,46.4761,276100.0
2015-02-27 10:40:00,61.6,61.7,61.59,61.69,225900.0,46.4761,46.5515,46.4686,46.544,225900.0
2015-02-27 10:50:00,61.69,61.72,61.65,61.71,205700.0,46.544,46.5666,46.5138,46.5591,205700.0
2015-02-27 11:00:00,61.72,61.74,61.63,61.65,243000.0,46.5666,46.5817,46.4987,46.5138,243000.0
2015-02-27 11:10:00,61.64,61.67,61.61,61.65,282100.0,46.5063,46.5289,46.4836,46.5138,282100.0
2015-02-27 11:20:00,61.65,61.66,61.47,61.48,212300.0,46.5138,46.5214,46.378,46.3856,212300.0
2015-02-27 11:30:00,61.48,61.51,61.45,61.46,211500.0,46.3856,46.4082,46.3629,46.3705,211500.0
2015-02-27 11:40:00,61.46,61.51,61.37,61.4,247200.0,46.3705,46.4082,46.3026,46.3252,247200.0
2015-02-27 11:50:00,61.39,61.41,61.35,61.4,197000.0,46.3177,46.3327,46.2875,46.3252,197000.0
2015-02-27 12:00:00,61.4,61.47,61.38,61.44,129400.0,46.3252,46.378,46.3101,46.3554,129400.0
2015-02-27 12:10:00,61.44,61.45,61.41,61.42,102000.0,46.3554,46.3629,46.3327,46.3403,102000.0
2015-02-27 12:20:00,61.42,61.5,61.41,61.47,193900.0,46.3403,46.4007,46.3327,46.378,193900.0
2015-02-27 12:30:00,61.47,61.5,61.45,61.46,68300.0,46.378,46.4007,46.3629,46.3705,68300.0
2015-02-27 12:40:00,61.45,61.49,61.42,61.48,133600.0,46.3629,46.3931,46.3403,46.3856,133600.0
2015-02-27 12:50:00,61.48,61.5,61.43,61.45,126200.0,46.3856,46.4007,46.3478,46.3629,126200.0
2015-02-27 13:00:00,61.45,61.5,61.44,61.5,244100.0,46.3629,46.4007,46.3554,46.4007,244100.0
2015-02-27 13:10:00,61.49,61.5,61.46,61.47,221400.0,46.3931,46.4007,46.3705,46.378,221400.0
2015-02-27 13:20:00,61.46,61.5,61.37,61.43,152500.0,46.3705,46.4007,46.3026,46.3478,152500.0
2015-02-27 13:30:00,61.43,61.46,61.4,61.43,159700.0,46.3478,46.3705,46.3252,46.3478,159700.0
2015-02-27 13:40:00,61.42,61.44,61.38,61.42,152700.0,46.3403,46.3554,46.3101,46.3403,152700.0
2015-02-27 13:50:00,61.42,61.5,61.41,61.46,152800.0,46.3403,46.4007,46.3327,46.3705,152800.0
2015-02-27 14:00:00,61.46,61.52,61.46,61.47,292800.0,46.3705,46.4157,46.3705,46.378,292800.0
2015-02-27 14:10:00,61.46,61.51,61.44,61.45,187100.0,46.3705,46.4082,46.3554,46.3629,187100.0
2015-02-27 14:20:00,61.45,61.53,61.44,61.53,235400.0,46.3629,46.4233,46.3554,46.4233,235400.0
2015-02-27 14:30:00,61.53,61.53,61.34,61.35,209900.0,46.4233,46.4233,46.2799,46.2875,209900.0
2015-02-27 14:40:00,61.34,61.38,61.25,61.32,211500.0,46.2799,46.3101,46.212,46.2648,211500.0
2015-02-27 14:50:00,61.32,61.39,61.31,61.38,335400.0,46.2648,46.3177,46.2573,46.3101,335400.0
2015-02-27 15:00:00,61.37,61.4,61.32,61.35,327300.0,46.3026,46.3252,46.2648,46.2875,327300.0
2015-02-27 15:10:00,61.34,61.48,61.32,61.45,433400.0,46.2799,46.3856,46.2648,46.3629,433400.0
2015-02-27 15:20:00,61.45,61.5,61.41,61.46,302100.0,46.3629,46.4007,46.3327,46.3705,302100.0
2015-02-27 15:30:00,61.46,61.48,61.36,61.39,315500.0,46.3705,46.3856,46.295,46.3177,315500.0
2015-02-27 15:40:00,61.39,61.43,61.3,61.4,387500.0,46.3177,46.3478,46.2498,46.3252,387500.0
2015-02-27 15:50:00,61.41,61.42,61.27,61.3,1174100.0,46.3327,46.3403,46.2271,46.2498,1174100.0
2015-03-02 09:30:00,61.24,61.57,61.03,61.38,659200.0,46.2045,46.4535,46.046,46.3101,659200.0
2015-03-02 09:40:00,61.38,61.6,61.36,61.5,400600.0,46.3101,46.4761,46.295,46.4007,400600.0
2015-03-02 09:50:00,61.51,61.56,61.43,61.51,468500.0,46.4082,46.4459,46.3478,46.4082,468500.0
2015-03-02 10:00:00,61.51,61.53,61.38,61.42,372800.0,46.4082,46.4233,46.3101,46.3403,372800.0
2015-03-02 10:10:00,61.42,61.6,61.41,61.5,478800.0,46.3403,46.4761,46.3327,46.4007,478800.0
2015-03-02 10:20:00,61.5,61.74,61.5,61.73,344800.0,46.4007,46.5817,46.4007,46.5742,344800.0
2015-03-02 10:30:00,61.74,61.83,61.71,61.79,452000.0,46.5817,46.6496,46.5591,46.6195,452000.0
2015-03-02 10:40:00,61.78,61.81,61.7,61.72,350100.0,46.6119,46.6345,46.5515,46.5666,350100.0
2015-03-02 10:50:00,61.72,61.75,61.66,61.73,422900.0,46.5666,46.5893,46.5214,46.5742,422900.0
2015-03-02 11:00:00,61.73,61.75,61.47,61.62,402500.0,46.5742,46.5893,46.378,46.4912,402500.0
2015-03-02 11:10:00,61.62,61.73,61.58,61.59,247300.0,46.4912,46.5742,46.461,46.4686,247300.0
2015-03-02 11:20:00,61.59,61.64,61.56,61.59,184600.0,46.4686,46.5063,46.4459,46.4686,184600.0
2015-03-02 11:30:00,61.6,61.79,61.59,61.73,346200.0,46.4761,46.6195,46.4686,46.5742,346200.0
2015-03-02 11:40:00,61.73,61.75,61.67,61.68,181700.0,46.5742,46.5893,46.5289,46.5365,181700.0
2015-03-02 11:50:00,61.68,61.7,61.57,61.58,165800.0,46.5365,46.5515,46.4535,46.461,165800.0
2015-03-02 12:00:00,61.59,61.64,61.58,61.6,111700.0,46.4686,46.5063,46.461,46.4761,111700.0
2015-03-02 12:10:00,61.59,61.6,61.52,61.53,290900.0,46.4686,46.4761,46.4157,46.4233,290900.0
2015-03-02 12:20:00,61.54,61.55,61.48,61.52,234600.0,46.4308,46.4384,46.3856,46.4157,234600.0
2015-03-02 12:30:00,61.51,61.61,61.5,61.53,117700.0,46.4082,46.4836,46.4007,46.4233,117700.0
2015-03-02 12:40:00,61.54,61.57,61.5,61.53,169200.0,46.4308,46.4535,46.4007,46.4233,169200.0
2015-03-02 12:50:00,61.52,61.58,61.48,61.48,156900.0,46.4157,46.461,46.3856,46.3856,156900.0
2015-03-02 13:00:00,61.48,61.5,61.41,61.42,89700.0,46.3856,46.4007,46.3327,46.3403,89700.0
2015-03-02 13:10:00,61.43,61.48,61.42,61.47,207700.0,46.3478,46.3856,46.3403,46.378,207700.0
2015-03-02 13:20:00,61.47,61.54,61.47,61.54,242800.0,46.378,46.4308,46.378,46.4308,242800.0
2015-03-02 13:30:00,61.54,61.56,61.49,61.55,140400.0,46.4308,46.4459,46.3931,46.4384,140400.0
2015-03-02 13:40:00,61.55,61.58,61.51,61.57,146100.0,46.4384,46.461,46.4082,46.4535,146100.0
2015-03-02 13:50:00,61.57,61.57,61.49,61.52,167000.0,46.4535,46.4535,46.3931,46.4157,167000.0
2015-03-02 14:00:00,61.52,61.52,61.44,61.44,250600.0,46.4157,46.4157,46.3554,46.3554,250600.0
2015-03-02 14:10:00,61.44,61.48,61.42,61.48,258600.0,46.3554,46.3856,46.3403,46.3856,258600.0
2015-03-02 14:20:00,61.47,61.51,61.45,61.46,320600.0,46.378,46.4082,46.3629,46.3705,320600.0
2015-03-02 14:30:00,61.46,61.49,61.46,61.49,98600.0,46.3705,46.3931,46.3705,46.3931,98600.0
2015-03-02 14:40:00,61.49,61.51,61.48,61.48,158300.0,46.3931,46.4082,46.3856,46.3856,158300.0
2015-03-02 14:50:00,61.48,61.53,61.48,61.52,85600.0,46.3856,46.4233,46.3856,46.4157,85600.0
2015-03-02 15:00:00,61.52,61.59,61.49,61.58,188500.0,46.4157,46.4686,46.3931,46.461,188500.0
2015-03-02 15:10:00,61.58,61.68,61.57,61.67,269400.0,46.461,46.5365,46.4535,46.5289,269400.0
2015-03-02 15:20:00,61.68,61.7,61.65,61.66,194600.0,46.5365,46.5515,46.5138,46.5214,194600.0
2015-03-02 15:30:00,61.65,61.7,61.64,61.68,239600.0,46.5138,46.5515,46.5063,46.5365,239600.0
2015-03-02 15:40:00,61.69,61.74,61.66,61.71,342500.0,46.544,46.5817,46.5214,46.5591,342500.0
2015-03-02 15:50:00,61.71,61.79,61.7,61.77,963300.0,46.5591,46.6195,46.5515,46.6044,963300.0
2015-03-03 09:30:00,61.57,61.8,61.5,61.79,918900.0,46.4535,46.627,46.4007,46.6195,918900.0
2015-03-03 09:40:00,61.78,61.85,61.6,61.7,597100.0,46.6119,46.6647,46.4761,46.5515,597100.0
2015-03-03 09:50:00,61.7,61.76,61.63,61.69,476700.0,46.5515,46.5968,46.4987,46.544,476700.0
2015-03-03 10:00:00,61.69,61.83,61.67,61.78,361500.0,46.544,46.6496,46.5289,46.6119,361500.0
2015-03-03 10:10:00,61.78,61.86,61.71,61.84,399900.0,46.6119,46.6723,46.5591,46.6572,399900.0
2015-03-03 10:20:00,61.84,61.88,61.75,61.77,359400.0,46.6572,46.6874,46.5893,46.6044,359400.0
2015-03-03 10:30:00,61.77,61.87,61.75,61.8,313300.0,46.6044,46.6798,46.5893,46.627,313300.0
2015-03-03 10:40:00,61.8,61.88,61.79,61.83,249100.0,46.627,46.6874,46.6195,46.6496,249100.0
2015-03-03 10:50:00,61.82,61.87,61.77,61.8,264600.0,46.6421,46.6798,46.6044,46.627,264600.0
2015-03-03 11:00:00,61.8,61.84,61.74,61.8,242000.0,46.627,46.6572,46.5817,46.627,242000.0
2015-03-03 11:10:00,61.8,61.86,61.76,61.82,338300.0,46.627,46.6723,46.5968,46.6421,338300.0
2015-03-03 11:20:00,61.82,61.88,61.78,61.83,247800.0,46.6421,46.6874,46.6119,46.6496,247800.0
2015-03-03 11:30:00,61.83,61.84,61.65,61.75,287700.0,46.6496,46.6572,46.5138,46.5893,287700.0
2015-03-03 11:40:00,61.75,61.76,61.58,61.65,381100.0,46.5893,46.5968,46.461,46.5138,381100.0
2015-03-03 11:50:00,61.65,61.74,61.64,61.71,309500.0,46.5138,46.5817,46.5063,46.5591,309500.0
2015-03-03 12:00:00,61.71,61.72,61.63,61.64,193400.0,46.5591,46.5666,46.4987,46.5063,193400.0
2015-03-03 12:10:00,61.63,61.74,61.63,61.67,225200.0,46.4987,46.5817,46.4987,46.5289,225200.0
2015-03-03 12:20:00,61.68,61.69,61.54,61.65,215600.0,46.5365,46.544,46.4308,46.5138,215600.0
2015-03-03 12:30:00,61.65,61.73,61.6,61.72,305800.0,46.5138,46.5742,46.4761,46.5666,305800.0
2015-03-03 12:40:00,61.7,61.74,61.67,61.74,149700.0,46.5515,46.5817,46.5289,46.5817,149700.0
2015-03-03 12:50:00,61.74,61.79,61.73,61.76,189700.0,46.5817,46.6195,46.5742,46.5968,189700.0
2015-03-03 13:00:00,61.75,61.82,61.75,61.8,166800.0,46.5893,46.6421,46.5893,46.627,166800.0
2015-03-03 13:10:00,61.79,61.8,61.74,61.79,136500.0,46.6195,46.627,46.5817,46.6195,136500.0
2015-03-03 13:20:00,61.79,61.82,61.77,61.81,131400.0,46.6195,46.6421,46.6044,46.6345,131400.0
2015-03-03 13:30:00,61.82,61.85,61.73,61.76,207000.0,46.6421,46.6647,46.5742,46.5968,207000.0
2015-03-03 13:40:00,61.76,61.83,61.74,61.8,174300.0,46.5968,46.6496,46.5817,46.627,174300.0
2015-03-03 13:50:00,61.8,61.84,61.77,61.79,189800.0,46.627,46.6572,46.6044,46.6195,189800.0
2015-03-03 14:00:00,61.79,61.91,61.78,61.89,202700.0,46.6195,46.71,46.6119,46.6949,202700.0
2015-03-03 14:10:00,61.9,61.92,61.85,61.9,184700.0,46.7024,46.7175,46.6647,46.7024,184700.0
2015-03-03 14:20:00,61.9,61.96,61.87,61.95,183300.0,46.7024,46.7477,46.6798,46.7402,183300.0
2015-03-03 14:30:00,61.96,61.96,61.87,61.9,167900.0,46.7477,46.7477,46.6798,46.7024,167900.0
2015-03-03 14:40:00,61.9,61.91,61.75,61.79,239000.0,46.7024,46.71,46.5893,46.6195,239000.0
2015-03-03 14:50:00,61.79,61.86,61.77,61.83,131200.0,46.6195,46.6723,46.6044,46.6496,131200.0
2015-03-03 15:00:00,61.84,61.9,61.81,61.85,244100.0,46.6572,46.7024,46.6345,46.6647,244100.0
2015-03-03 15:10:00,61.86,61.86,61.79,61.82,205600.0,46.6723,46.6723,46.6195,46.6421,205600.0
2015-03-03 15:20:00,61.82,61.96,61.82,61.95,379200.0,46.6421,46.7477,46.6421,46.7402,379200.0
2015-03-03 15:30:00,61.96,61.98,61.87,61.88,358700.0,46.7477,46.7628,46.6798,46.6874,358700.0
2015-03-03 15:40:00,61.88,61.92,61.82,61.92,654400.0,46.6874,46.7175,46.6421,46.7175,654400.0
2015-03-03 15:50:00,61.92,61.99,61.9,61.97,773600.0,46.7175,46.7703,46.7024,46.7553,773600.0
2015-03-04 09:30:00,61.64,61.65,61.35,61.46,836600.0,46.5063,46.5138,46.2875,46.3705,836600.0
2015-03-04 09:40:00,61.45,61.6,61.41,61.59,621500.0,46.3629,46.4761,46.3327,46.4686,621500.0
2015-03-04 09:50:00,61.58,61.68,61.52,61.66,403600.0,46.461,46.5365,46.4157,46.5214,403600.0
2015-03-04 10:00:00,61.64,61.69,61.56,61.59,375600.0,46.5063,46.544,46.4459,46.4686,375600.0
2015-03-04 10:10:00,61.58,61.58,61.48,61.51,402500.0,46.461,46.461,46.3856,46.4082,402500.0
2015-03-04 10:20:00,61.51,61.52,61.43,61.48,507500.0,46.4082,46.4157,46.3478,46.3856,507500.0
2015-03-04 10:30:00,61.47,61.52,61.42,61.49,309100.0,46.378,46.4157,46.3403,46.3931,309100.0
2015-03-04 10:40:00,61.48,61.57,61.39,61.42,301800.0,46.3856,46.4535,46.3177,46.3403,301800.0
2015-03-04 10:50:00,61.43,61.47,61.39,61.45,239800.0,46.3478,46.378,46.3177,46.3629,239800.0
2015-03-04 11:00:00,61.45,61.57,61.39,61.57,252100.0,46.3629,46.4535,46.3177,46.4535,252100.0
2015-03-04 11:10:00,61.57,61.61,61.52,61.59,271300.0,46.4535,46.4836,46.4157,46.4686,271300.0
2015-03-04 11:20:00,61.6,61.68,61.56,61.63,255100.0,46.4761,46.5365,46.4459,46.4987,255100.0
2015-03-04 11:30:00,61.63,61.79,61.62,61.72,291300.0,46.4987,46.6195,46.4912,46.5666,291300.0
2015-03-04 11:40:00,61.72,61.84,61.71,61.78,214400.0,46.5666,46.6572,46.5591,46.6119,214400.0
2015-03-04 11:50:00,61.78,61.78,61.73,61.75,225300.0,46.6119,46.6119,46.5742,46.5893,225300.0
2015-03-04 12:00:00,61.74,61.81,61.67,61.78,227500.0,46.5817,46.6345,46.5289,46.6119,227500.0
2015-03-04 12:10:00,61.79,61.88,61.77,61.82,258700.0,46.6195,46.6874,46.6044,46.6421,258700.0
2015-03-04 12:20:00,61.83,61.85,61.8,61.83,106100.0,46.6496,46.6647,46.627,46.6496,106100.0
2015-03-04 12:30:00,61.83,61.89,61.8,61.88,211900.0,46.6496,46.6949,46.627,46.6874,211900.0
2015-03-04 12:40:00,61.88,61.94,61.87,61.91,183800.0,46.6874,46.7326,46.6798,46.71,183800.0
2015-03-04 12:50:00,61.92,61.92,61.82,61.85,149600.0,46.7175,46.7175,46.6421,46.6647,149600.0
2015-03-04 13:00:00,61.85,61.85,61.77,61.78,159900.0,46.6647,46.6647,46.6044,46.6119,159900.0
2015-03-04 13:10:00,61.78,61.87,61.76,61.83,119400.0,46.6119,46.6798,46.5968,46.6496,119400.0
2015-03-04 13:20:00,61.83,61.9,61.82,61.84,195900.0,46.6496,46.7024,46.6421,46.6572,195900.0
2015-03-04 13:30:00,61.84,61.86,61.76,61.81,293400.0,46.6572,46.6723,46.5968,46.6345,293400.0
2015-03-04 13:40:00,61.8,61.83,61.75,61.79,294800.0,46.627,46.6496,46.5893,46.6195,294800.0
2015-03-04 13:50:00,61.78,61.83,61.76,61.82,373300.0,46.6119,46.6496,46.5968,46.6421,373300.0
2015-03-04 14:00:00,61.82,61.9,61.79,61.88,352700.0,46.6421,46.7024,46.6195,46.6874,352700.0
2015-03-04 14:10:00,61.88,61.91,61.75,61.78,468400.0,46.6874,46.71,46.5893,46.6119,468400.0
2015-03-04 14:20:00,61.77,61.89,61.75,61.89,260600.0,46.6044,46.6949,46.5893,46.6949,260600.0
2015-03-04 14:30:00,61.88,61.93,61.8,61.83,359600.0,46.6874,46.7251,46.627,46.6496,359600.0
2015-03-04 14:40:00,61.83,61.93,61.82,61.91,248000.0,46.6496,46.7251,46.6421,46.71,248000.0
2015-03-04 14:50:00,61.9,61.98,61.9,61.98,304900.0,46.7024,46.7628,46.7024,46.7628,304900.0
2015-03-04 15:00:00,61.98,61.99,61.87,61.91,385300.0,46.7628,46.7703,46.6798,46.71,385300.0
2015-03-04 15:10:00,61.91,62.03,61.9,61.96,606200.0,46.71,46.8005,46.7024,46.7477,606200.0
2015-03-04 15:20:00,61.96,62.06,61.96,62.06,450100.0,46.7477,46.8232,46.7477,46.8232,450100.0
2015-03-04 15:30:00,62.06,62.16,62.04,62.08,572200.0,46.8232,46.8986,46.8081,46.8383,572200.0
2015-03-04 15:40:00,62.07,62.17,62.02,62.15,653200.0,46.8307,46.9062,46.793,46.8911,653200.0
2015-03-04 15:50:00,62.15,62.17,62.09,62.14,1197200.0,46.8911,46.9062,46.8458,46.8835,1197200.0
2015-03-05 09:30:00,62.2,62.23,61.69,61.78,531800.0,46.9288,46.9514,46.544,46.6119,531800.0
2015-03-05 09:40:00,61.78,61.81,61.6,61.75,350300.0,46.6119,46.6345,46.4761,46.5893,350300.0
2015-03-05 09:50:00,61.75,61.85,61.72,61.76,285200.0,46.5893,46.6647,46.5666,46.5968,285200.0
2015-03-05 10:00:00,61.76,61.87,61.72,61.84,305300.0,46.5968,46.6798,46.5666,46.6572,305300.0
2015-03-05 10:10:00,61.84,62.08,61.81,61.93,405500.0,46.6572,46.8383,46.6345,46.7251,405500.0
2015-03-05 10:20:00,61.94,62.1,61.93,62.04,417300.0,46.7326,46.8533,46.7251,46.8081,417300.0
2015-03-05 10:30:00,62.05,62.09,61.97,61.97,205900.0,46.8156,46.8458,46.7553,46.7553,205900.0
2015-03-05 10:40:00,61.98,62.13,61.97,62.12,305900.0,46.7628,46.876,46.7553,46.8684,305900.0
2015-03-05 10:50:00,62.12,62.2,62.06,62.15,238000.0,46.8684,46.9288,46.8232,46.8911,238000.0
2015-03-05 11:00:00,62.14,62.16,61.98,62.0,374400.0,46.8835,46.8986,46.7628,46.7779,374400.0
2015-03-05 11:10:00,62.01,62.05,61.93,62.04,292500.0,46.7854,46.8156,46.7251,46.8081,292500.0
2015-03-05 11:20:00,62.04,62.05,61.98,62.02,218900.0,46.8081,46.8156,46.7628,46.793,218900.0
2015-03-05 11:30:00,62.03,62.12,62.02,62.06,182100.0,46.8005,46.8684,46.793,46.8232,182100.0
2015-03-05 11:40:00,62.07,62.09,62.03,62.05,105200.0,46.8307,46.8458,46.8005,46.8156,105200.0
2015-03-05 11:50:00,62.05,62.12,62.05,62.05,161000.0,46.8156,46.8684,46.8156,46.8156,161000.0
2015-03-05 12:00:00,62.05,62.08,62.0,62.03,160000.0,46.8156,46.8383,46.7779,46.8005,160000.0
2015-03-05 12:10:00,62.03,62.06,62.02,62.05,276400.0,46.8005,46.8232,46.793,46.8156,276400.0
2015-03-05 12:20:00,62.05,62.05,61.95,61.96,209800.0,46.8156,46.8156,46.7402,46.7477,209800.0
2015-03-05 12:30:00,61.96,61.99,61.95,61.98,88000.0,46.7477,46.7703,46.7402,46.7628,88000.0
2015-03-05 12:40:00,61.98,62.0,61.95,61.98,168100.0,46.7628,46.7779,46.7402,46.7628,168100.0
2015-03-05 12:50:00,61.99,61.99,61.79,61.85,263000.0,46.7703,46.7703,46.6195,46.6647,263000.0
2015-03-05 13:00:00,61.84,61.87,61.82,61.85,103200.0,46.6572,46.6798,46.6421,46.6647,103200.0
2015-03-05 13:10:00,61.84,61.88,61.82,61.87,141100.0,46.6572,46.6874,46.6421,46.6798,141100.0
2015-03-05 13:20:00,61.86,61.9,61.82,61.85,128800.0,46.6723,46.7024,46.6421,46.6647,128800.0
2015-03-05 13:30:00,61.85,61.89,61.83,61.89,112500.0,46.6647,46.6949,46.6496,46.6949,112500.0
2015-03-05 13:40:00,61.89,61.91,61.84,61.91,203700.0,46.6949,46.71,46.6572,46.71,203700.0
2015-03-05 13:50:00,61.91,61.93,61.88,61.93,91000.0,46.71,46.7251,46.6874,46.7251,91000.0
2015-03-05 14:00:00,61.93,62.01,61.92,62.01,179400.0,46.7251,46.7854,46.7175,46.7854,179400.0
2015-03-05 14:10:00,62.01,62.06,61.98,61.98,176100.0,46.7854,46.8232,46.7628,46.7628,176100.0
2015-03-05 14:20:00,61.99,61.99,61.95,61.96,117700.0,46.7703,46.7703,46.7402,46.7477,117700.0
2015-03-05 14:30:00,61.96,62.02,61.94,61.98,141400.0,46.7477,46.793,46.7326,46.7628,141400.0
2015-03-05 14:40:00,61.98,62.01,61.95,61.97,232400.0,46.7628,46.7854,46.7402,46.7553,232400.0
2015-03-05 14:50:00,61.97,62.08,61.95,62.05,169700.0,46.7553,46.8383,46.7402,46.8156,169700.0
2015-03-05 15:00:00,62.05,62.07,61.95,61.97,239000.0,46.8156,46.8307,46.7402,46.7553,239000.0
2015-03-05 15:10:00,61.97,62.02,61.96,62.02,150100.0,46.7553,46.793,46.7477,46.793,150100.0
2015-03-05 15:20:00,62.01,62.05,62.0,62.03,136600.0,46.7854,46.8156,46.7779,46.8005,136600.0
2015-03-05 15:30:00,62.02,62.02,61.94,61.97,349300.0,46.793,46.793,46.7326,46.7553,349300.0
2015-03-05 15:40:00,61.97,62.01,61.95,61.97,383800.0,46.7553,46.7854,46.7402,46.7553,383800.0
2015-03-05 15:50:00,61.98,62.06,61.97,62.0,772800.0,46.7628,46.8232,46.7553,46.7779,772800.0
2015-03-06 09:30:00,62.2,62.5,62.11,62.4,1158000.0,46.9288,47.1551,46.8609,47.0797,1158000.0
2015-03-06 09:40:00,62.4,62.87,62.39,62.68,1229300.0,47.0797,47.4343,47.0721,47.2909,1229300.0
2015-03-06 09:50:00,62.69,62.76,62.52,62.67,812600.0,47.2985,47.3513,47.1702,47.2834,812600.0
2015-03-06 10:00:00,62.67,62.71,62.46,62.47,572100.0,47.2834,47.3136,47.125,47.1325,572100.0
2015-03-06 10:10:00,62.48,62.5,62.2,62.2,905400.0,47.14,47.1551,46.9288,46.9288,905400.0
2015-03-06 10:20:00,62.21,62.27,62.18,62.23,529300.0,46.9363,46.9816,46.9137,46.9514,529300.0
2015-03-06 10:30:00,62.23,62.27,62.16,62.18,503900.0,46.9514,46.9816,46.8986,46.9137,503900.0
2015-03-06 10:40:00,62.19,62.21,62.1,62.14,393400.0,46.9212,46.9363,46.8533,46.8835,393400.0
2015-03-06 10:50:00,62.14,62.14,61.63,61.66,842100.0,46.8835,46.8835,46.4987,46.5214,842100.0
2015-03-06 11:00:00,61.67,61.73,61.56,61.58,601200.0,46.5289,46.5742,46.4459,46.461,601200.0
2015-03-06 11:10:00,61.58,61.65,61.4,61.53,770300.0,46.461,46.5138,46.3252,46.4233,770300.0
2015-03-06 11:20:00,61.52,61.69,61.49,61.67,400800.0,46.4157,46.544,46.3931,46.5289,400800.0
2015-03-06 11:30:00,61.67,61.67,61.5,61.59,291800.0,46.5289,46.5289,46.4007,46.4686,291800.0
2015-03-06 11:40:00,61.59,61.64,61.29,61.29,411400.0,46.4686,46.5063,46.2422,46.2422,411400.0
2015-03-06 11:50:00,61.29,61.48,61.28,61.48,373800.0,46.2422,46.3856,46.2347,46.3856,373800.0
2015-03-06 12:00:00,61.48,61.54,61.44,61.52,210500.0,46.3856,46.4308,46.3554,46.4157,210500.0
2015-03-06 12:10:00,61.52,61.56,61.28,61.3,317900.0,46.4157,46.4459,46.2347,46.2498,317900.0
2015-03-06 12:20:00,61.3,61.31,61.07,61.26,423000.0,46.2498,46.2573,46.0762,46.2196,423000.0
2015-03-06 12:30:00,61.27,61.46,61.2,61.46,282800.0,46.2271,46.3705,46.1743,46.3705,282800.0
2015-03-06 12:40:00,61.46,61.46,61.4,61.41,185600.0,46.3705,46.3705,46.3252,46.3327,185600.0
2015-03-06 12:50:00,61.4,61.41,61.18,61.27,293400.0,46.3252,46.3327,46.1592,46.2271,293400.0
2015-03-06 13:00:00,61.28,61.31,61.07,61.14,336900.0,46.2347,46.2573,46.0762,46.129,336900.0
2015-03-06 13:10:00,61.15,61.21,61.1,61.13,173800.0,46.1366,46.1819,46.0989,46.1215,173800.0
2015-03-06 13:20:00,61.13,61.17,61.03,61.16,314600.0,46.1215,46.1517,46.046,46.1441,314600.0
2015-03-06 13:30:00,61.16,61.17,60.95,60.99,414500.0,46.1441,46.1517,45.9857,46.0159,414500.0
2015-03-06 13:40:00,61.0,61.04,60.85,61.04,319800.0,46.0234,46.0536,45.9102,46.0536,319800.0
2015-03-06 13:50:00,61.05,61.22,61.03,61.22,253600.0,46.0611,46.1894,46.046,46.1894,253600.0
2015-03-06 14:00:00,61.22,61.28,61.12,61.15,271600.0,46.1894,46.2347,46.1139,46.1366,271600.0
2015-03-06 14:10:00,61.16,61.26,61.12,61.12,230400.0,46.1441,46.2196,46.1139,46.1139,230400.0
2015-03-06 14:20:00,61.12,61.13,60.96,61.03,316100.0,46.1139,46.1215,45.9932,46.046,316100.0
2015-03-06 14:30:00,61.02,61.07,60.84,60.86,222200.0,46.0385,46.0762,45.9027,45.9178,222200.0
2015-03-06 14:40:00,60.84,60.95,60.8,60.95,305700.0,45.9027,45.9857,45.8725,45.9857,305700.0
2015-03-06 14:50:00,60.95,61.0,60.89,60.92,340800.0,45.9857,46.0234,45.9404,45.9631,340800.0
2015-03-06 15:00:00,60.91,61.21,60.91,61.16,425600.0,45.9555,46.1819,45.9555,46.1441,425600.0
2015-03-06 15:10:00,61.16,61.18,61.02,61.14,278100.0,46.1441,46.1592,46.0385,46.129,278100.0
2015-03-06 15:20:00,61.14,61.17,60.96,61.0,382300.0,46.129,46.1517,45.9932,46.0234,382300.0
2015-03-06 15:30:00,61.01,61.09,60.9,61.05,861500.0,46.031,46.0913,45.948,46.0611,861500.0
2015-03-06 15:40:00,61.04,61.07,60.9,60.95,668800.0,46.0536,46.0762,45.948,45.9857,668800.0
2015-03-06 15:50:00,60.94,61.01,60.81,60.89,1609400.0,45.9781,46.031,45.8801,45.9404,1609400.0
2015-03-09 09:30:00,60.84,61.27,60.8,61.24,613200.0,45.9027,46.2271,45.8725,46.2045,613200.0
2015-03-09 09:40:00,61.24,61.27,61.0,61.07,516400.0,46.2045,46.2271,46.0234,46.0762,516400.0
2015-03-09 09:50:00,61.08,61.1,60.93,61.09,280000.0,46.0838,46.0989,45.9706,46.0913,280000.0
2015-03-09 10:00:00,61.1,61.2,61.04,61.16,270100.0,46.0989,46.1743,46.0536,46.1441,270100.0
2015-03-09 10:10:00,61.16,61.22,61.07,61.2,224500.0,46.1441,46.1894,46.0762,46.1743,224500.0
2015-03-09 10:20:00,61.21,61.28,61.13,61.21,216000.0,46.1819,46.2347,46.1215,46.1819,216000.0
2015-03-09 10:30:00,61.21,61.27,61.18,61.21,214200.0,46.1819,46.2271,46.1592,46.1819,214200.0
2015-03-09 10:40:00,61.22,61.34,61.19,61.33,219800.0,46.1894,46.2799,46.1668,46.2724,219800.0
2015-03-09 10:50:00,61.33,61.42,61.31,61.33,331800.0,46.2724,46.3403,46.2573,46.2724,331800.0
2015-03-09 11:00:00,61.32,61.37,61.24,61.35,299200.0,46.2648,46.3026,46.2045,46.2875,299200.0
2015-03-09 11:10:00,61.35,61.36,61.26,61.27,209700.0,46.2875,46.295,46.2196,46.2271,209700.0
2015-03-09 11:20:00,61.27,61.34,61.24,61.26,196900.0,46.2271,46.2799,46.2045,46.2196,196900.0
2015-03-09 11:30:00,61.25,61.28,61.22,61.26,169300.0,46.212,46.2347,46.1894,46.2196,169300.0
2015-03-09 11:40:00,61.26,61.35,61.25,61.32,165500.0,46.2196,46.2875,46.212,46.2648,165500.0
2015-03-09 11:50:00,61.32,61.35,61.25,61.33,157800.0,46.2648,46.2875,46.212,46.2724,157800.0
2015-03-09 12:00:00,61.33,61.37,61.25,61.28,187500.0,46.2724,46.3026,46.212,46.2347,187500.0
2015-03-09 12:10:00,61.28,61.31,61.21,61.23,122500.0,46.2347,46.2573,46.1819,46.1969,122500.0
2015-03-09 12:20:00,61.23,61.3,61.21,61.29,100600.0,46.1969,46.2498,46.1819,46.2422,100600.0
2015-03-09 12:30:00,61.28,61.33,61.26,61.27,112200.0,46.2347,46.2724,46.2196,46.2271,112200.0
2015-03-09 12:40:00,61.27,61.31,61.26,61.29,115500.0,46.2271,46.2573,46.2196,46.2422,115500.0
2015-03-09 12:50:00,61.29,61.35,61.29,61.32,109000.0,46.2422,46.2875,46.2422,46.2648,109000.0
2015-03-09 13:00:00,61.32,61.34,61.31,61.32,105400.0,46.2648,46.2799,46.2573,46.2648,105400.0
2015-03-09 13:10:00,61.33,61.33,61.28,61.3,142800.0,46.2724,46.2724,46.2347,46.2498,142800.0
2015-03-09 13:20:00,61.3,61.45,61.3,61.44,195600.0,46.2498,46.3629,46.2498,46.3554,195600.0
2015-03-09 13:30:00,61.44,61.49,61.43,61.44,223100.0,46.3554,46.3931,46.3478,46.3554,223100.0
2015-03-09 13:40:00,61.45,61.56,61.44,61.55,221400.0,46.3629,46.4459,46.3554,46.4384,221400.0
2015-03-09 13:50:00,61.55,61.57,61.48,61.5,185800.0,46.4384,46.4535,46.3856,46.4007,185800.0
2015-03-09 14:00:00,61.51,61.52,61.45,61.5,186400.0,46.4082,46.4157,46.3629,46.4007,186400.0
2015-03-09 14:10:00,61.49,61.54,61.47,61.5,186100.0,46.3931,46.4308,46.378,46.4007,186100.0
2015-03-09 14:20:00,61.51,61.58,61.5,61.55,226000.0,46.4082,46.461,46.4007,46.4384,226000.0
2015-03-09 14:30:00,61.55,61.56,61.46,61.5,173800.0,46.4384,46.4459,46.3705,46.4007,173800.0
2015-03-09 14:40:00,61.5,61.62,61.48,61.6,195100.0,46.4007,46.4912,46.3856,46.4761,195100.0
2015-03-09 14:50:00,61.61,61.63,61.58,61.62,185800.0,46.4836,46.4987,46.461,46.4912,185800.0
2015-03-09 15:00:00,61.62,61.62,61.56,61.58,250400.0,46.4912,46.4912,46.4459,46.461,250400.0
2015-03-09 15:10:00,61.58,61.61,61.54,61.56,249600.0,46.461,46.4836,46.4308,46.4459,249600.0
2015-03-09 15:20:00,61.56,61.57,61.5,61.5,161500.0,46.4459,46.4535,46.4007,46.4007,161500.0
2015-03-09 15:30:00,61.51,61.56,61.45,61.47,220300.0,46.4082,46.4459,46.3629,46.378,220300.0
2015-03-09 15:40:00,61.48,61.51,61.44,61.5,402400.0,46.3856,46.4082,46.3554,46.4007,402400.0
2015-03-09 15:50:00,61.51,61.56,61.45,61.52,1610600.0,46.4082,46.4459,46.3629,46.4157,1610600.0
2015-03-10 09:30:00,60.76,61.01,60.62,60.73,962700.0,45.8423,46.031,45.7367,45.8197,962700.0
2015-03-10 09:40:00,60.72,60.76,60.46,60.52,722400.0,45.8122,45.8423,45.616,45.6613,722400.0
2015-03-10 09:50:00,60.51,60.68,60.41,60.56,606000.0,45.6537,45.782,45.5783,45.6914,606000.0
2015-03-10 10:00:00,60.56,60.66,60.53,60.6,407000.0,45.6914,45.7669,45.6688,45.7216,407000.0
2015-03-10 10:10:00,60.6,60.62,60.36,60.47,413700.0,45.7216,45.7367,45.5405,45.6235,413700.0
2015-03-10 10:20:00,60.47,60.55,60.45,60.54,316700.0,45.6235,45.6839,45.6084,45.6764,316700.0
2015-03-10 10:30:00,60.53,60.54,60.41,60.44,246000.0,45.6688,45.6764,45.5783,45.6009,246000.0
2015-03-10 10:40:00,60.44,60.55,60.4,60.48,412600.0,45.6009,45.6839,45.5707,45.6311,412600.0
2015-03-10 10:50:00,60.48,60.67,60.47,60.56,439100.0,45.6311,45.7744,45.6235,45.6914,439100.0
2015-03-10 11:00:00,60.6,60.78,60.55,60.7,482500.0,45.7216,45.8574,45.6839,45.7971,482500.0
2015-03-10 11:10:00,60.71,60.76,60.68,60.76,341900.0,45.8046,45.8423,45.782,45.8423,341900.0
2015-03-10 11:20:00,60.76,60.81,60.66,60.67,367300.0,45.8423,45.8801,45.7669,45.7744,367300.0
2015-03-10 11:30:00,60.67,60.72,60.55,60.58,156300.0,45.7744,45.8122,45.6839,45.7065,156300.0
2015-03-10 11:40:00,60.57,60.63,60.45,60.47,282300.0,45.699,45.7443,45.6084,45.6235,282300.0
2015-03-10 11:50:00,60.46,60.54,60.42,60.42,255100.0,45.616,45.6764,45.5858,45.5858,255100.0
2015-03-10 12:00:00,60.42,60.42,60.28,60.37,354900.0,45.5858,45.5858,45.4802,45.5481,354900.0
2015-03-10 12:10:00,60.37,60.5,60.35,60.5,280500.0,45.5481,45.6462,45.533,45.6462,280500.0
2015-03-10 12:20:00,60.5,60.5,60.37,60.41,151100.0,45.6462,45.6462,45.5481,45.5783,151100.0
2015-03-10 12:30:00,60.4,60.43,60.27,60.39,222700.0,45.5707,45.5934,45.4726,45.5632,222700.0
2015-03-10 12:40:00,60.39,60.45,60.33,60.4,161200.0,45.5632,45.6084,45.5179,45.5707,161200.0
2015-03-10 12:50:00,60.39,60.48,60.35,60.39,139000.0,45.5632,45.6311,45.533,45.5632,139000.0
2015-03-10 13:00:00,60.4,60.46,60.35,60.36,109300.0,45.5707,45.616,45.533,45.5405,109300.0
2015-03-10 13:10:00,60.36,60.42,60.34,60.4,152400.0,45.5405,45.5858,45.5255,45.5707,152400.0
2015-03-10 13:20:00,60.41,60.5,60.39,60.41,153100.0,45.5783,45.6462,45.5632,45.5783,153100.0
2015-03-10 13:30:00,60.4,60.4,60.32,60.32,135800.0,45.5707,45.5707,45.5104,45.5104,135800.0
2015-03-10 13:40:00,60.32,60.41,60.3,60.38,215100.0,45.5104,45.5783,45.4953,45.5556,215100.0
2015-03-10 13:50:00,60.38,60.38,60.3,60.33,123900.0,45.5556,45.5556,45.4953,45.5179,123900.0
2015-03-10 14:00:00,60.33,60.4,60.29,60.39,117900.0,45.5179,45.5707,45.4877,45.5632,117900.0
2015-03-10 14:10:00,60.39,60.42,60.2,60.22,324800.0,45.5632,45.5858,45.4198,45.4349,324800.0
2015-03-10 14:20:00,60.23,60.24,60.15,60.17,176600.0,45.4425,45.45,45.3821,45.3972,176600.0
2015-03-10 14:30:00,60.16,60.23,60.16,60.2,258900.0,45.3896,45.4425,45.3896,45.4198,258900.0
2015-03-10 14:40:00,60.2,60.25,60.15,60.15,181600.0,45.4198,45.4576,45.3821,45.3821,181600.0
2015-03-10 14:50:00,60.16,60.21,60.08,60.08,175200.0,45.3896,45.4274,45.3293,45.3293,175200.0
2015-03-10 15:00:00,60.08,60.28,60.06,60.26,333900.0,45.3293,45.4802,45.3142,45.4651,333900.0
2015-03-10 15:10:00,60.26,60.31,60.19,60.31,309300.0,45.4651,45.5028,45.4123,45.5028,309300.0
2015-03-10 15:20:00,60.3,60.33,60.14,60.17,295900.0,45.4953,45.5179,45.3746,45.3972,295900.0
2015-03-10 15:30:00,60.17,60.18,60.1,60.12,368800.0,45.3972,45.4047,45.3444,45.3595,368800.0
2015-03-10 15:40:00,60.12,60.2,60.11,60.18,525200.0,45.3595,45.4198,45.3519,45.4047,525200.0
2015-03-10 15:50:00,60.17,60.18,59.99,60.0,1867500.0,45.3972,45.4047,45.2614,45.2689,1867500.0
2015-03-11 09:30:00,60.13,60.33,59.95,60.23,627400.0,45.367,45.5179,45.2312,45.4425,627400.0
2015-03-11 09:40:00,60.23,60.49,60.2,60.44,382500.0,45.4425,45.6386,45.4198,45.6009,382500.0
2015-03-11 09:50:00,60.45,60.45,60.25,60.4,363500.0,45.6084,45.6084,45.4576,45.5707,363500.0
2015-03-11 10:00:00,60.4,60.46,60.36,60.42,299700.0,45.5707,45.616,45.5405,45.5858,299700.0
2015-03-11 10:10:00,60.42,60.43,60.26,60.31,313100.0,45.5858,45.5934,45.4651,45.5028,313100.0
2015-03-11 10:20:00,60.31,60.4,60.29,60.4,248800.0,45.5028,45.5707,45.4877,45.5707,248800.0
2015-03-11 10:30:00,60.39,60.42,60.2,60.2,313800.0,45.5632,45.5858,45.4198,45.4198,313800.0
2015-03-11 10:40:00,60.21,60.25,60.11,60.23,278200.0,45.4274,45.4576,45.3519,45.4425,278200.0
2015-03-11 10:50:00,60.23,60.32,60.2,60.22,201000.0,45.4425,45.5104,45.4198,45.4349,201000.0
2015-03-11 11:00:00,60.23,60.28,60.19,60.2,233200.0,45.4425,45.4802,45.4123,45.4198,233200.0
2015-03-11 11:10:00,60.21,60.32,60.2,60.29,265300.0,45.4274,45.5104,45.4198,45.4877,265300.0
2015-03-11 11:20:00,60.29,60.39,60.2,60.39,215300.0,45.4877,45.5632,45.4198,45.5632,215300.0
2015-03-11 11:30:00,60.39,60.43,60.36,60.37,189900.0,45.5632,45.5934,45.5405,45.5481,189900.0
2015-03-11 11:40:00,60.37,60.39,60.31,60.37,156800.0,45.5481,45.5632,45.5028,45.5481,156800.0
2015-03-11 11:50:00,60.37,60.38,60.31,60.34,148200.0,45.5481,45.5556,45.5028,45.5255,148200.0
2015-03-11 12:00:00,60.34,60.41,60.31,60.41,352800.0,45.5255,45.5783,45.5028,45.5783,352800.0
2015-03-11 12:10:00,60.41,60.52,60.41,60.5,200500.0,45.5783,45.6613,45.5783,45.6462,200500.0
2015-03-11 12:20:00,60.51,60.51,60.31,60.38,269500.0,45.6537,45.6537,45.5028,45.5556,269500.0
2015-03-11 12:30:00,60.4,60.5,60.36,60.5,138400.0,45.5707,45.6462,45.5405,45.6462,138400.0
2015-03-11 12:40:00,60.5,60.52,60.43,60.49,278700.0,45.6462,45.6613,45.5934,45.6386,278700.0
2015-03-11 12:50:00,60.5,60.54,60.47,60.51,206000.0,45.6462,45.6764,45.6235,45.6537,206000.0
2015-03-11 13:00:00,60.51,60.58,60.5,60.58,180300.0,45.6537,45.7065,45.6462,45.7065,180300.0
2015-03-11 13:10:00,60.57,60.65,60.55,60.61,294400.0,45.699,45.7593,45.6839,45.7292,294400.0
2015-03-11 13:20:00,60.61,60.63,60.56,60.59,179800.0,45.7292,45.7443,45.6914,45.7141,179800.0
2015-03-11 13:30:00,60.59,60.59,60.43,60.46,185200.0,45.7141,45.7141,45.5934,45.616,185200.0
2015-03-11 13:40:00,60.45,60.46,60.25,60.25,233100.0,45.6084,45.616,45.4576,45.4576,233100.0
2015-03-11 13:50:00,60.25,60.38,60.22,60.37,230800.0,45.4576,45.5556,45.4349,45.5481,230800.0
2015-03-11 14:00:00,60.37,60.41,60.33,60.39,147500.0,45.5481,45.5783,45.5179,45.5632,147500.0
2015-03-11 14:10:00,60.4,60.51,60.35,60.46,237700.0,45.5707,45.6537,45.533,45.616,237700.0
2015-03-11 14:20:00,60.47,60.49,60.42,60.44,155400.0,45.6235,45.6386,45.5858,45.6009,155400.0
2015-03-11 14:30:00,60.44,60.52,60.41,60.49,245900.0,45.6009,45.6613,45.5783,45.6386,245900.0
2015-03-11 14:40:00,60.5,60.5,60.36,60.43,240500.0,45.6462,45.6462,45.5405,45.5934,240500.0
2015-03-11 14:50:00,60.43,60.5,60.42,60.49,150400.0,45.5934,45.6462,45.5858,45.6386,150400.0
2015-03-11 15:00:00,60.48,60.48,60.42,60.45,242100.0,45.6311,45.6311,45.5858,45.6084,242100.0
2015-03-11 15:10:00,60.44,60.44,60.34,60.36,417700.0,45.6009,45.6009,45.5255,45.5405,417700.0
2015-03-11 15:20:00,60.36,60.36,60.24,60.26,295000.0,45.5405,45.5405,45.45,45.4651,295000.0
2015-03-11 15:30:00,60.26,60.26,60.13,60.22,358100.0,45.4651,45.4651,45.367,45.4349,358100.0
2015-03-11 15:40:00,60.22,60.3,60.18,60.25,514900.0,45.4349,45.4953,45.4047,45.4576,514900.0
2015-03-11 15:50:00,60.25,60.33,60.23,60.24,873100.0,45.4576,45.5179,45.4425,45.45,873100.0
2015-03-12 09:30:00,60.65,61.02,60.65,61.0,1177500.0,45.7593,46.0385,45.7593,46.0234,1177500.0
2015-03-12 09:40:00,61.01,61.34,61.0,61.34,793500.0,46.031,46.2799,46.0234,46.2799,793500.0
2015-03-12 09:50:00,61.34,61.39,61.25,61.28,577200.0,46.2799,46.3177,46.212,46.2347,577200.0
2015-03-12 10:00:00,61.28,61.43,61.25,61.4,712000.0,46.2347,46.3478,46.212,46.3252,712000.0
2015-03-12 10:10:00,61.41,61.43,61.27,61.28,465400.0,46.3327,46.3478,46.2271,46.2347,465400.0
2015-03-12 10:20:00,61.29,61.4,61.2,61.22,382600.0,46.2422,46.3252,46.1743,46.1894,382600.0
2015-03-12 10:30:00,61.22,61.23,60.99,60.99,666200.0,46.1894,46.1969,46.0159,46.0159,666200.0
2015-03-12 10:40:00,61.0,61.01,60.79,60.84,587000.0,46.0234,46.031,45.865,45.9027,587000.0
2015-03-12 10:50:00,60.84,60.99,60.82,60.91,439300.0,45.9027,46.0159,45.8876,45.9555,439300.0
2015-03-12 11:00:00,60.92,60.95,60.82,60.87,211600.0,45.9631,45.9857,45.8876,45.9253,211600.0
2015-03-12 11:10:00,60.87,60.95,60.84,60.93,312800.0,45.9253,45.9857,45.9027,45.9706,312800.0
2015-03-12 11:20:00,60.92,60.96,60.83,60.86,210700.0,45.9631,45.9932,45.8951,45.9178,210700.0
2015-03-12 11:30:00,60.86,60.95,60.86,60.89,233000.0,45.9178,45.9857,45.9178,45.9404,233000.0
2015-03-12 11:40:00,60.89,60.92,60.86,60.88,285800.0,45.9404,45.9631,45.9178,45.9329,285800.0
2015-03-12 11:50:00,60.87,60.9,60.81,60.88,279400.0,45.9253,45.948,45.8801,45.9329,279400.0
2015-03-12 12:00:00,60.89,60.94,60.82,60.82,247300.0,45.9404,45.9781,45.8876,45.8876,247300.0
2015-03-12 12:10:00,60.82,60.88,60.77,60.86,224400.0,45.8876,45.9329,45.8499,45.9178,224400.0
2015-03-12 12:20:00,60.86,60.86,60.76,60.8,173100.0,45.9178,45.9178,45.8423,45.8725,173100.0
2015-03-12 12:30:00,60.81,60.88,60.79,60.83,151700.0,45.8801,45.9329,45.865,45.8951,151700.0
2015-03-12 12:40:00,60.83,60.88,60.79,60.86,210200.0,45.8951,45.9329,45.865,45.9178,210200.0
2015-03-12 12:50:00,60.85,60.89,60.84,60.86,119100.0,45.9102,45.9404,45.9027,45.9178,119100.0
2015-03-12 13:00:00,60.85,60.95,60.84,60.95,380500.0,45.9102,45.9857,45.9027,45.9857,380500.0
2015-03-12 13:10:00,60.94,60.99,60.92,60.99,133700.0,45.9781,46.0159,45.9631,46.0159,133700.0
2015-03-12 13:20:00,60.99,61.0,60.89,60.9,117200.0,46.0159,46.0234,45.9404,45.948,117200.0
2015-03-12 13:30:00,60.89,60.96,60.89,60.95,193700.0,45.9404,45.9932,45.9404,45.9857,193700.0
2015-03-12 13:40:00,60.95,61.0,60.94,60.96,217500.0,45.9857,46.0234,45.9781,45.9932,217500.0
2015-03-12 13:50:00,60.96,60.99,60.9,60.91,190800.0,45.9932,46.0159,45.948,45.9555,190800.0
2015-03-12 14:00:00,60.91,60.94,60.86,60.94,250200.0,45.9555,45.9781,45.9178,45.9781,250200.0
2015-03-12 14:10:00,60.94,61.04,60.93,61.02,207100.0,45.9781,46.0536,45.9706,46.0385,207100.0
2015-03-12 14:20:00,61.02,61.1,61.01,61.08,218300.0,46.0385,46.0989,46.031,46.0838,218300.0
2015-03-12 14:30:00,61.08,61.11,61.04,61.07,272100.0,46.0838,46.1064,46.0536,46.0762,272100.0
2015-03-12 14:40:00,61.08,61.08,61.02,61.07,244300.0,46.0838,46.0838,46.0385,46.0762,244300.0
2015-03-12 14:50:00,61.07,61.22,61.06,61.2,490600.0,46.0762,46.1894,46.0687,46.1743,490600.0
2015-03-12 15:00:00,61.2,61.28,61.19,61.26,285800.0,46.1743,46.2347,46.1668,46.2196,285800.0
2015-03-12 15:10:00,61.26,61.32,61.25,61.3,412500.0,46.2196,46.2648,46.212,46.2498,412500.0
2015-03-12 15:20:00,61.3,61.36,61.28,61.3,582600.0,46.2498,46.295,46.2347,46.2498,582600.0
2015-03-12 15:30:00,61.31,61.37,61.28,61.35,770900.0,46.2573,46.3026,46.2347,46.2875,770900.0
2015-03-12 15:40:00,61.36,61.45,61.31,61.41,718900.0,46.295,46.3629,46.2573,46.3327,718900.0
2015-03-12 15:50:00,61.41,61.41,61.33,61.35,1508900.0,46.3327,46.3327,46.2724,46.2875,1508900.0
2015-03-13 09:30:00,61.4,61.74,61.34,61.65,930200.0,46.3252,46.5817,46.2799,46.5138,930200.0
2015-03-13 09:40:00,61.63,61.8,61.49,61.8,783900.0,46.4987,46.627,46.3931,46.627,783900.0
2015-03-13 09:50:00,61.8,61.86,61.45,61.48,710800.0,46.627,46.6723,46.3629,46.3856,710800.0
2015-03-13 10:00:00,61.46,61.61,61.34,61.37,470400.0,46.3705,46.4836,46.2799,46.3026,470400.0
2015-03-13 10:10:00,61.37,61.53,61.3,61.47,453600.0,46.3026,46.4233,46.2498,46.378,453600.0
2015-03-13 10:20:00,61.47,61.5,61.18,61.23,407200.0,46.378,46.4007,46.1592,46.1969,407200.0
2015-03-13 10:30:00,61.23,61.27,61.12,61.24,489900.0,46.1969,46.2271,46.1139,46.2045,489900.0
2015-03-13 10:40:00,61.24,61.34,61.06,61.07,367600.0,46.2045,46.2799,46.0687,46.0762,367600.0
2015-03-13 10:50:00,61.08,61.1,60.83,60.88,562400.0,46.0838,46.0989,45.8951,45.9329,562400.0
2015-03-13 11:00:00,60.88,60.94,60.79,60.84,391000.0,45.9329,45.9781,45.865,45.9027,391000.0
2015-03-13 11:10:00,60.84,61.0,60.81,60.83,356800.0,45.9027,46.0234,45.8801,45.8951,356800.0
2015-03-13 11:20:00,60.83,60.85,60.65,60.68,370800.0,45.8951,45.9102,45.7593,45.782,370800.0
2015-03-13 11:30:00,60.68,60.75,60.54,60.65,356400.0,45.782,45.8348,45.6764,45.7593,356400.0
2015-03-13 11:40:00,60.65,60.69,60.46,60.53,503200.0,45.7593,45.7895,45.616,45.6688,503200.0
2015-03-13 11:50:00,60.53,60.67,60.47,60.65,375000.0,45.6688,45.7744,45.6235,45.7593,375000.0
2015-03-13 12:00:00,60.65,60.75,60.58,60.73,315300.0,45.7593,45.8348,45.7065,45.8197,315300.0
2015-03-13 12:10:00,60.72,60.75,60.6,60.67,197400.0,45.8122,45.8348,45.7216,45.7744,197400.0
2015-03-13 12:20:00,60.67,60.72,60.64,60.65,150200.0,45.7744,45.8122,45.7518,45.7593,150200.0
2015-03-13 12:30:00,60.65,60.83,60.64,60.76,169400.0,45.7593,45.8951,45.7518,45.8423,169400.0
2015-03-13 12:40:00,60.77,60.8,60.65,60.71,155100.0,45.8499,45.8725,45.7593,45.8046,155100.0
2015-03-13 12:50:00,60.71,60.74,60.62,60.7,140900.0,45.8046,45.8272,45.7367,45.7971,140900.0
2015-03-13 13:00:00,60.7,60.73,60.59,60.6,154600.0,45.7971,45.8197,45.7141,45.7216,154600.0
2015-03-13 13:10:00,60.6,60.62,60.52,60.57,161800.0,45.7216,45.7367,45.6613,45.699,161800.0
2015-03-13 13:20:00,60.56,60.59,60.44,60.46,224000.0,45.6914,45.7141,45.6009,45.616,224000.0
2015-03-13 13:30:00,60.46,60.58,60.43,60.58,250000.0,45.616,45.7065,45.5934,45.7065,250000.0
2015-03-13 13:40:00,60.58,60.69,60.56,60.67,283600.0,45.7065,45.7895,45.6914,45.7744,283600.0
2015-03-13 13:50:00,60.66,60.75,60.64,60.72,207600.0,45.7669,45.8348,45.7518,45.8122,207600.0
2015-03-13 14:00:00,60.72,60.74,60.6,60.61,222800.0,45.8122,45.8272,45.7216,45.7292,222800.0
2015-03-13 14:10:00,60.61,60.66,60.51,60.64,216900.0,45.7292,45.7669,45.6537,45.7518,216900.0
2015-03-13 14:20:00,60.63,60.68,60.58,60.68,257800.0,45.7443,45.782,45.7065,45.782,257800.0
2015-03-13 14:30:00,60.67,60.68,60.58,60.6,281900.0,45.7744,45.782,45.7065,45.7216,281900.0
2015-03-13 14:40:00,60.6,60.62,60.51,60.58,201700.0,45.7216,45.7367,45.6537,45.7065,201700.0
2015-03-13 14:50:00,60.58,60.69,60.53,60.68,158000.0,45.7065,45.7895,45.6688,45.782,158000.0
2015-03-13 15:00:00,60.69,60.73,60.64,60.67,241900.0,45.7895,45.8197,45.7518,45.7744,241900.0
2015-03-13 15:10:00,60.66,60.77,60.66,60.73,273600.0,45.7669,45.8499,45.7669,45.8197,273600.0
2015-03-13 15:20:00,60.73,60.88,60.68,60.88,330100.0,45.8197,45.9329,45.782,45.9329,330100.0
2015-03-13 15:30:00,60.86,60.9,60.76,60.84,433300.0,45.9178,45.948,45.8423,45.9027,433300.0
2015-03-13 15:40:00,60.84,60.98,60.83,60.92,570700.0,45.9027,46.0083,45.8951,45.9631,570700.0
2015-03-13 15:50:00,60.92,61.09,60.92,60.99,909100.0,45.9631,46.0913,45.9631,46.0159,909100.0
2015-03-16 09:30:00,61.5,61.74,61.41,61.43,691600.0,46.4007,46.5817,46.3327,46.3478,691600.0
2015-03-16 09:40:00,61.42,61.66,61.25,61.58,485900.0,46.3403,46.5214,46.212,46.461,485900.0
2015-03-16 09:50:00,61.59,61.77,61.59,61.66,484000.0,46.4686,46.6044,46.4686,46.5214,484000.0
2015-03-16 10:00:00,61.66,61.81,61.65,61.78,380300.0,46.5214,46.6345,46.5138,46.6119,380300.0
2015-03-16 10:10:00,61.78,61.8,61.62,61.65,401600.0,46.6119,46.627,46.4912,46.5138,401600.0
2015-03-16 10:20:00,61.65,61.72,61.64,61.7,259800.0,46.5138,46.5666,46.5063,46.5515,259800.0
2015-03-16 10:30:00,61.7,61.71,61.56,61.6,237700.0,46.5515,46.5591,46.4459,46.4761,237700.0
2015-03-16 10:40:00,61.6,61.71,61.6,61.67,296200.0,46.4761,46.5591,46.4761,46.5289,296200.0
2015-03-16 10:50:00,61.67,61.74,61.61,61.65,219600.0,46.5289,46.5817,46.4836,46.5138,219600.0
2015-03-16 11:00:00,61.65,61.66,61.59,61.64,176800.0,46.5138,46.5214,46.4686,46.5063,176800.0
2015-03-16 11:10:00,61.65,61.7,61.61,61.62,165700.0,46.5138,46.5515,46.4836,46.4912,165700.0
2015-03-16 11:20:00,61.63,61.72,61.62,61.7,228200.0,46.4987,46.5666,46.4912,46.5515,228200.0
2015-03-16 11:30:00,61.7,61.72,61.63,61.67,257300.0,46.5515,46.5666,46.4987,46.5289,257300.0
2015-03-16 11:40:00,61.67,61.75,61.64,61.72,258700.0,46.5289,46.5893,46.5063,46.5666,258700.0
2015-03-16 11:50:00,61.73,61.8,61.68,61.74,251200.0,46.5742,46.627,46.5365,46.5817,251200.0
2015-03-16 12:00:00,61.74,61.77,61.7,61.73,204300.0,46.5817,46.6044,46.5515,46.5742,204300.0
2015-03-16 12:10:00,61.73,61.77,61.7,61.71,165900.0,46.5742,46.6044,46.5515,46.5591,165900.0
2015-03-16 12:20:00,61.71,61.74,61.65,61.71,142900.0,46.5591,46.5817,46.5138,46.5591,142900.0
2015-03-16 12:30:00,61.71,61.76,61.68,61.7,107200.0,46.5591,46.5968,46.5365,46.5515,107200.0
2015-03-16 12:40:00,61.7,61.73,61.64,61.66,141400.0,46.5515,46.5742,46.5063,46.5214,141400.0
2015-03-16 12:50:00,61.65,61.72,61.64,61.68,120500.0,46.5138,46.5666,46.5063,46.5365,120500.0
2015-03-16 13:00:00,61.69,61.7,61.58,61.6,147000.0,46.544,46.5515,46.461,46.4761,147000.0
2015-03-16 13:10:00,61.6,61.66,61.56,61.61,98700.0,46.4761,46.5214,46.4459,46.4836,98700.0
2015-03-16 13:20:00,61.61,61.67,61.59,61.67,76200.0,46.4836,46.5289,46.4686,46.5289,76200.0
2015-03-16 13:30:00,61.67,61.72,61.65,61.68,126300.0,46.5289,46.5666,46.5138,46.5365,126300.0
2015-03-16 13:40:00,61.69,61.73,61.66,61.71,144800.0,46.544,46.5742,46.5214,46.5591,144800.0
2015-03-16 13:50:00,61.71,61.78,61.7,61.76,129400.0,46.5591,46.6119,46.5515,46.5968,129400.0
2015-03-16 14:00:00,61.77,61.78,61.73,61.75,117800.0,46.6044,46.6119,46.5742,46.5893,117800.0
2015-03-16 14:10:00,61.76,61.77,61.71,61.75,126900.0,46.5968,46.6044,46.5591,46.5893,126900.0
2015-03-16 14:20:00,61.76,61.85,61.76,61.81,319300.0,46.5968,46.6647,46.5968,46.6345,319300.0
2015-03-16 14:30:00,61.82,61.86,61.77,61.78,170700.0,46.6421,46.6723,46.6044,46.6119,170700.0
2015-03-16 14:40:00,61.78,61.91,61.78,61.87,221500.0,46.6119,46.71,46.6119,46.6798,221500.0
2015-03-16 14:50:00,61.87,61.89,61.81,61.86,172900.0,46.6798,46.6949,46.6345,46.6723,172900.0
2015-03-16 15:00:00,61.87,61.92,61.83,61.85,228900.0,46.6798,46.7175,46.6496,46.6647,228900.0
2015-03-16 15:10:00,61.85,61.87,61.83,61.86,189800.0,46.6647,46.6798,46.6496,46.6723,189800.0
2015-03-16 15:20:00,61.86,61.86,61.79,61.81,164800.0,46.6723,46.6723,46.6195,46.6345,164800.0
2015-03-16 15:30:00,61.82,61.88,61.78,61.8,317900.0,46.6421,46.6874,46.6119,46.627,317900.0
2015-03-16 15:40:00,61.8,61.85,61.79,61.85,389100.0,46.627,46.6647,46.6195,46.6647,389100.0
2015-03-16 15:50:00,61.85,61.86,61.77,61.85,728700.0,46.6647,46.6723,46.6044,46.6647,728700.0
2015-03-17 09:30:00,61.28,61.47,61.15,61.37,737600.0,46.2347,46.378,46.1366,46.3026,737600.0
2015-03-17 09:40:00,61.36,61.39,61.05,61.06,383200.0,46.295,46.3177,46.0611,46.0687,383200.0
2015-03-17 09:50:00,61.05,61.15,60.92,61.11,324500.0,46.0611,46.1366,45.9631,46.1064,324500.0
2015-03-17 10:00:00,61.1,61.18,61.01,61.13,390300.0,46.0989,46.1592,46.031,46.1215,390300.0
2015-03-17 10:10:00,61.12,61.23,61.09,61.2,197800.0,46.1139,46.1969,46.0913,46.1743,197800.0
2015-03-17 10:20:00,61.2,61.25,61.13,61.19,262600.0,46.1743,46.212,46.1215,46.1668,262600.0
2015-03-17 10:30:00,61.21,61.25,61.13,61.2,214300.0,46.1819,46.212,46.1215,46.1743,214300.0
2015-03-17 10:40:00,61.21,61.26,61.14,61.24,185900.0,46.1819,46.2196,46.129,46.2045,185900.0
2015-03-17 10:50:00,61.23,61.29,61.17,61.21,244200.0,46.1969,46.2422,46.1517,46.1819,244200.0
2015-03-17 11:00:00,61.21,61.22,61.04,61.13,250100.0,46.1819,46.1894,46.0536,46.1215,250100.0
2015-03-17 11:10:00,61.12,61.17,61.0,61.02,394400.0,46.1139,46.1517,46.0234,46.0385,394400.0
2015-03-17 11:20:00,61.01,61.05,60.94,61.05,201600.0,46.031,46.0611,45.9781,46.0611,201600.0
2015-03-17 11:30:00,61.05,61.1,61.03,61.06,148900.0,46.0611,46.0989,46.046,46.0687,148900.0
2015-03-17 11:40:00,61.06,61.14,61.03,61.12,187900.0,46.0687,46.129,46.046,46.1139,187900.0
2015-03-17 11:50:00,61.12,61.16,61.05,61.16,138800.0,46.1139,46.1441,46.0611,46.1441,138800.0
2015-03-17 12:00:00,61.15,61.16,61.06,61.09,109900.0,46.1366,46.1441,46.0687,46.0913,109900.0
2015-03-17 12:10:00,61.09,61.13,61.02,61.12,344800.0,46.0913,46.1215,46.0385,46.1139,344800.0
2015-03-17 12:20:00,61.12,61.19,61.06,61.19,147600.0,46.1139,46.1668,46.0687,46.1668,147600.0
2015-03-17 12:30:00,61.18,61.27,61.12,61.25,114100.0,46.1592,46.2271,46.1139,46.212,114100.0
2015-03-17 12:40:00,61.25,61.28,61.22,61.23,112800.0,46.212,46.2347,46.1894,46.1969,112800.0
2015-03-17 12:50:00,61.23,61.43,61.23,61.42,258500.0,46.1969,46.3478,46.1969,46.3403,258500.0
2015-03-17 13:00:00,61.42,61.42,61.3,61.38,140100.0,46.3403,46.3403,46.2498,46.3101,140100.0
2015-03-17 13:10:00,61.37,61.48,61.35,61.43,126600.0,46.3026,46.3856,46.2875,46.3478,126600.0
2015-03-17 13:20:00,61.43,61.52,61.43,61.52,133700.0,46.3478,46.4157,46.3478,46.4157,133700.0
2015-03-17 13:30:00,61.51,61.52,61.45,61.52,235900.0,46.4082,46.4157,46.3629,46.4157,235900.0
2015-03-17 13:40:00,61.51,61.58,61.51,61.52,230700.0,46.4082,46.461,46.4082,46.4157,230700.0
2015-03-17 13:50:00,61.51,61.56,61.48,61.54,177500.0,46.4082,46.4459,46.3856,46.4308,177500.0
2015-03-17 14:00:00,61.53,61.61,61.5,61.53,166200.0,46.4233,46.4836,46.4007,46.4233,166200.0
2015-03-17 14:10:00,61.53,61.54,61.42,61.46,148800.0,46.4233,46.4308,46.3403,46.3705,148800.0
2015-03-17 14:20:00,61.45,61.49,61.39,61.42,141200.0,46.3629,46.3931,46.3177,46.3403,141200.0
2015-03-17 14:30:00,61.42,61.44,61.36,61.42,167000.0,46.3403,46.3554,46.295,46.3403,167000.0
2015-03-17 14:40:00,61.4,61.46,61.39,61.45,114700.0,46.3252,46.3705,46.3177,46.3629,114700.0
2015-03-17 14:50:00,61.44,61.52,61.4,61.5,140700.0,46.3554,46.4157,46.3252,46.4007,140700.0
2015-03-17 15:00:00,61.49,61.61,61.49,61.61,141300.0,46.3931,46.4836,46.3931,46.4836,141300.0
2015-03-17 15:10:00,61.6,61.64,61.56,61.62,375400.0,46.4761,46.5063,46.4459,46.4912,375400.0
2015-03-17 15:20:00,61.62,61.66,61.59,61.62,170900.0,46.4912,46.5214,46.4686,46.4912,170900.0
2015-03-17 15:30:00,61.62,61.66,61.58,61.59,229700.0,46.4912,46.5214,46.461,46.4686,229700.0
2015-03-17 15:40:00,61.6,61.6,61.52,61.6,438600.0,46.4761,46.4761,46.4157,46.4761,438600.0
2015-03-17 15:50:00,61.6,61.64,61.51,61.64,1038900.0,46.4761,46.5063,46.4082,46.5063,1038900.0
2015-03-18 09:30:00,61.39,61.64,61.2,61.52,479400.0,46.3177,46.5063,46.1743,46.4157,479400.0
2015-03-18 09:40:00,61.54,61.56,61.33,61.39,213500.0,46.4308,46.4459,46.2724,46.3177,213500.0
2015-03-18 09:50:00,61.36,61.42,61.32,61.42,356800.0,46.295,46.3403,46.2648,46.3403,356800.0
2015-03-18 10:00:00,61.42,61.59,61.4,61.54,190500.0,46.3403,46.4686,46.3252,46.4308,190500.0
2015-03-18 10:10:00,61.53,61.63,61.49,61.62,141000.0,46.4233,46.4987,46.3931,46.4912,141000.0
2015-03-18 10:20:00,61.62,61.63,61.51,61.58,156500.0,46.4912,46.4987,46.4082,46.461,156500.0
2015-03-18 10:30:00,61.58,61.58,61.42,61.47,174300.0,46.461,46.461,46.3403,46.378,174300.0
2015-03-18 10:40:00,61.46,61.48,61.41,61.43,162800.0,46.3705,46.3856,46.3327,46.3478,162800.0
2015-03-18 10:50:00,61.42,61.45,61.39,61.45,130400.0,46.3403,46.3629,46.3177,46.3629,130400.0
2015-03-18 11:00:00,61.45,61.49,61.43,61.48,165900.0,46.3629,46.3931,46.3478,46.3856,165900.0
2015-03-18 11:10:00,61.48,61.48,61.32,61.34,124200.0,46.3856,46.3856,46.2648,46.2799,124200.0
2015-03-18 11:20:00,61.34,61.35,61.25,61.27,259600.0,46.2799,46.2875,46.212,46.2271,259600.0
2015-03-18 11:30:00,61.27,61.36,61.26,61.32,215200.0,46.2271,46.295,46.2196,46.2648,215200.0
2015-03-18 11:40:00,61.33,61.39,61.29,61.31,213100.0,46.2724,46.3177,46.2422,46.2573,213100.0
2015-03-18 11:50:00,61.31,61.34,61.25,61.33,183900.0,46.2573,46.2799,46.212,46.2724,183900.0
2015-03-18 12:00:00,61.33,61.41,61.28,61.38,98700.0,46.2724,46.3327,46.2347,46.3101,98700.0
2015-03-18 12:10:00,61.38,61.39,61.29,61.29,120700.0,46.3101,46.3177,46.2422,46.2422,120700.0
2015-03-18 12:20:00,61.29,61.3,61.22,61.28,291900.0,46.2422,46.2498,46.1894,46.2347,291900.0
2015-03-18 12:30:00,61.27,61.33,61.23,61.32,109200.0,46.2271,46.2724,46.1969,46.2648,109200.0
2015-03-18 12:40:00,61.32,61.33,61.24,61.27,121200.0,46.2648,46.2724,46.2045,46.2271,121200.0
2015-03-18 12:50:00,61.27,61.32,61.22,61.22,114800.0,46.2271,46.2648,46.1894,46.1894,114800.0
2015-03-18 13:00:00,61.23,61.26,61.11,61.19,138700.0,46.1969,46.2196,46.1064,46.1668,138700.0
2015-03-18 13:10:00,61.18,61.23,61.17,61.23,79700.0,46.1592,46.1969,46.1517,46.1969,79700.0
2015-03-18 13:20:00,61.23,61.26,61.16,61.18,127600.0,46.1969,46.2196,46.1441,46.1592,127600.0
2015-03-18 13:30:00,61.19,61.22,61.1,61.13,192500.0,46.1668,46.1894,46.0989,46.1215,192500.0
2015-03-18 13:40:00,61.12,61.16,61.08,61.14,122500.0,46.1139,46.1441,46.0838,46.129,122500.0
2015-03-18 13:50:00,61.14,61.38,61.12,61.29,185500.0,46.129,46.3101,46.1139,46.2422,185500.0
2015-03-18 14:00:00,61.34,61.95,61.25,61.52,964800.0,46.2799,46.7402,46.212,46.4157,964800.0
2015-03-18 14:10:00,61.53,61.92,61.35,61.88,1208100.0,46.4233,46.7175,46.2875,46.6874,1208100.0
2015-03-18 14:20:00,61.87,61.89,61.73,61.82,324300.0,46.6798,46.6949,46.5742,46.6421,324300.0
2015-03-18 14:30:00,61.82,62.05,61.77,61.97,698200.0,46.6421,46.8156,46.6044,46.7553,698200.0
2015-03-18 14:40:00,61.98,62.05,61.69,61.75,974500.0,46.7628,46.8156,46.544,46.5893,974500.0
2015-03-18 14:50:00,61.75,61.79,61.58,61.63,507100.0,46.5893,46.6195,46.461,46.4987,507100.0
2015-03-18 15:00:00,61.62,61.95,61.61,61.85,661400.0,46.4912,46.7402,46.4836,46.6647,661400.0
2015-03-18 15:10:00,61.84,61.98,61.81,61.81,543600.0,46.6572,46.7628,46.6345,46.6345,543600.0
2015-03-18 15:20:00,61.82,61.85,61.61,61.64,416400.0,46.6421,46.6647,46.4836,46.5063,416400.0
2015-03-18 15:30:00,61.64,61.65,61.48,61.59,540500.0,46.5063,46.5138,46.3856,46.4686,540500.0
2015-03-18 15:40:00,61.59,61.68,61.51,61.58,607700.0,46.4686,46.5365,46.4082,46.461,607700.0
2015-03-18 15:50:00,61.58,61.75,61.57,61.74,1006300.0,46.461,46.5893,46.4535,46.5817,1006300.0
2015-03-19 09:30:00,61.57,61.65,61.43,61.48,500900.0,46.4535,46.5138,46.3478,46.3856,500900.0
2015-03-19 09:40:00,61.48,61.48,61.22,61.45,510000.0,46.3856,46.3856,46.1894,46.3629,510000.0
2015-03-19 09:50:00,61.44,61.52,61.4,61.42,377000.0,46.3554,46.4157,46.3252,46.3403,377000.0
2015-03-19 10:00:00,61.41,61.42,61.3,61.39,215000.0,46.3327,46.3403,46.2498,46.3177,215000.0
2015-03-19 10:10:00,61.38,61.45,61.31,61.42,254600.0,46.3101,46.3629,46.2573,46.3403,254600.0
2015-03-19 10:20:00,61.41,61.45,61.21,61.22,202100.0,46.3327,46.3629,46.1819,46.1894,202100.0
2015-03-19 10:30:00,61.22,61.23,61.12,61.13,225600.0,46.1894,46.1969,46.1139,46.1215,225600.0
2015-03-19 10:40:00,61.12,61.16,61.02,61.03,298100.0,46.1139,46.1441,46.0385,46.046,298100.0
2015-03-19 10:50:00,61.02,61.1,60.99,61.1,214500.0,46.0385,46.0989,46.0159,46.0989,214500.0
2015-03-19 11:00:00,61.09,61.25,61.08,61.2,268600.0,46.0913,46.212,46.0838,46.1743,268600.0
2015-03-19 11:10:00,61.2,61.27,61.19,61.26,156200.0,46.1743,46.2271,46.1668,46.2196,156200.0
2015-03-19 11:20:00,61.27,61.28,61.15,61.18,150900.0,46.2271,46.2347,46.1366,46.1592,150900.0
2015-03-19 11:30:00,61.17,61.18,60.95,60.98,434900.0,46.1517,46.1592,45.9857,46.0083,434900.0
2015-03-19 11:40:00,60.99,60.99,60.8,60.83,259100.0,46.0159,46.0159,45.8725,45.8951,259100.0
2015-03-19 11:50:00,60.83,60.89,60.76,60.87,192100.0,45.8951,45.9404,45.8423,45.9253,192100.0
2015-03-19 12:00:00,60.87,60.94,60.81,60.93,318800.0,45.9253,45.9781,45.8801,45.9706,318800.0
2015-03-19 12:10:00,60.93,61.0,60.85,60.97,141000.0,45.9706,46.0234,45.9102,46.0008,141000.0
2015-03-19 12:20:00,60.98,61.11,60.92,61.09,194000.0,46.0083,46.1064,45.9631,46.0913,194000.0
2015-03-19 12:30:00,61.08,61.09,61.01,61.03,170800.0,46.0838,46.0913,46.031,46.046,170800.0
2015-03-19 12:40:00,61.03,61.17,61.02,61.16,136700.0,46.046,46.1517,46.0385,46.1441,136700.0
2015-03-19 12:50:00,61.15,61.15,61.02,61.02,100100.0,46.1366,46.1366,46.0385,46.0385,100100.0
2015-03-19 13:00:00,61.02,61.08,60.98,61.06,94400.0,46.0385,46.0838,46.0083,46.0687,94400.0
2015-03-19 13:10:00,61.05,61.16,61.05,61.14,91000.0,46.0611,46.1441,46.0611,46.129,91000.0
2015-03-19 13:20:00,61.14,61.23,61.13,61.16,214300.0,46.129,46.1969,46.1215,46.1441,214300.0
2015-03-19 13:30:00,61.16,61.18,61.13,61.13,131600.0,46.1441,46.1592,46.1215,46.1215,131600.0
2015-03-19 13:40:00,61.13,61.15,61.09,61.11,92200.0,46.1215,46.1366,46.0913,46.1064,92200.0
2015-03-19 13:50:00,61.1,61.14,61.02,61.02,124400.0,46.0989,46.129,46.0385,46.0385,124400.0
2015-03-19 14:00:00,61.02,61.11,61.01,61.11,91900.0,46.0385,46.1064,46.031,46.1064,91900.0
2015-03-19 14:10:00,61.11,61.17,61.06,61.07,174700.0,46.1064,46.1517,46.0687,46.0762,174700.0
2015-03-19 14:20:00,61.06,61.09,61.01,61.08,99600.0,46.0687,46.0913,46.031,46.0838,99600.0
2015-03-19 14:30:00,61.08,61.13,61.04,61.13,162900.0,46.0838,46.1215,46.0536,46.1215,162900.0
2015-03-19 14:40:00,61.14,61.2,61.13,61.18,153700.0,46.129,46.1743,46.1215,46.1592,153700.0
2015-03-19 14:50:00,61.18,61.24,61.12,61.23,113600.0,46.1592,46.2045,46.1139,46.1969,113600.0
2015-03-19 15:00:00,61.23,61.3,61.21,61.23,197200.0,46.1969,46.2498,46.1819,46.1969,197200.0
2015-03-19 15:10:00,61.23,61.31,61.17,61.23,276300.0,46.1969,46.2573,46.1517,46.1969,276300.0
2015-03-19 15:20:00,61.24,61.26,61.13,61.19,218900.0,46.2045,46.2196,46.1215,46.1668,218900.0
2015-03-19 15:30:00,61.19,61.28,61.16,61.27,243600.0,46.1668,46.2347,46.1441,46.2271,243600.0
2015-03-19 15:40:00,61.28,61.28,61.17,61.23,372800.0,46.2347,46.2347,46.1517,46.1969,372800.0
2015-03-19 15:50:00,61.23,61.29,61.2,61.23,1014500.0,46.1969,46.2422,46.1743,46.1969,1014500.0
2015-03-20 09:30:00,61.32,61.46,61.15,61.2,4140200.0,46.2648,46.3705,46.1366,46.1743,4140200.0
2015-03-20 09:40:00,61.22,61.65,61.21,61.63,509100.0,46.1894,46.5138,46.1819,46.4987,509100.0
2015-03-20 09:50:00,61.64,61.92,61.53,61.58,605600.0,46.5063,46.7175,46.4233,46.461,605600.0
2015-03-20 10:00:00,61.58,61.68,61.56,61.61,268700.0,46.461,46.5365,46.4459,46.4836,268700.0
2015-03-20 10:10:00,61.61,61.66,61.59,61.65,188500.0,46.4836,46.5214,46.4686,46.5138,188500.0
2015-03-20 10:20:00,61.65,61.89,61.65,61.79,388900.0,46.5138,46.6949,46.5138,46.6195,388900.0
2015-03-20 10:30:00,61.79,62.07,61.77,61.99,541200.0,46.6195,46.8307,46.6044,46.7703,541200.0
2015-03-20 10:40:00,62.0,62.1,61.97,62.0,358100.0,46.7779,46.8533,46.7553,46.7779,358100.0
2015-03-20 10:50:00,62.0,62.01,61.83,61.84,360400.0,46.7779,46.7854,46.6496,46.6572,360400.0
2015-03-20 11:00:00,61.86,61.95,61.83,61.85,159000.0,46.6723,46.7402,46.6496,46.6647,159000.0
2015-03-20 11:10:00,61.85,61.87,61.81,61.86,127800.0,46.6647,46.6798,46.6345,46.6723,127800.0
2015-03-20 11:20:00,61.86,62.01,61.86,62.0,170400.0,46.6723,46.7854,46.6723,46.7779,170400.0
2015-03-20 11:30:00,62.0,62.01,61.87,61.87,160200.0,46.7779,46.7854,46.6798,46.6798,160200.0
2015-03-20 11:40:00,61.88,62.02,61.86,62.01,232600.0,46.6874,46.793,46.6723,46.7854,232600.0
2015-03-20 11:50:00,62.02,62.03,61.87,61.91,163100.0,46.793,46.8005,46.6798,46.71,163100.0
2015-03-20 12:00:00,61.91,61.96,61.9,61.94,133800.0,46.71,46.7477,46.7024,46.7326,133800.0
2015-03-20 12:10:00,61.94,61.96,61.9,61.95,117400.0,46.7326,46.7477,46.7024,46.7402,117400.0
2015-03-20 12:20:00,61.94,61.96,61.83,61.87,157700.0,46.7326,46.7477,46.6496,46.6798,157700.0
2015-03-20 12:30:00,61.88,61.92,61.84,61.86,114400.0,46.6874,46.7175,46.6572,46.6723,114400.0
2015-03-20 12:40:00,61.86,61.94,61.85,61.93,109700.0,46.6723,46.7326,46.6647,46.7251,109700.0
2015-03-20 12:50:00,61.93,61.95,61.88,61.93,230700.0,46.7251,46.7402,46.6874,46.7251,230700.0
2015-03-20 13:00:00,61.93,61.95,61.89,61.94,155800.0,46.7251,46.7402,46.6949,46.7326,155800.0
2015-03-20 13:10:00,61.94,61.97,61.9,61.95,183700.0,46.7326,46.7553,46.7024,46.7402,183700.0
2015-03-20 13:20:00,61.95,61.99,61.91,61.93,172100.0,46.7402,46.7703,46.71,46.7251,172100.0
2015-03-20 13:30:00,61.92,61.94,61.91,61.91,85300.0,46.7175,46.7326,46.71,46.71,85300.0
2015-03-20 13:40:00,61.92,61.93,61.87,61.88,125300.0,46.7175,46.7251,46.6798,46.6874,125300.0
2015-03-20 13:50:00,61.87,61.89,61.83,61.89,150100.0,46.6798,46.6949,46.6496,46.6949,150100.0
2015-03-20 14:00:00,61.88,61.92,61.85,61.91,125800.0,46.6874,46.7175,46.6647,46.71,125800.0
2015-03-20 14:10:00,61.9,61.92,61.87,61.91,107700.0,46.7024,46.7175,46.6798,46.71,107700.0
2015-03-20 14:20:00,61.91,61.93,61.85,61.89,164000.0,46.71,46.7251,46.6647,46.6949,164000.0
2015-03-20 14:30:00,61.89,61.99,61.88,61.96,229500.0,46.6949,46.7703,46.6874,46.7477,229500.0
2015-03-20 14:40:00,61.97,61.97,61.92,61.93,108900.0,46.7553,46.7553,46.7175,46.7251,108900.0
2015-03-20 14:50:00,61.93,62.0,61.93,62.0,221700.0,46.7251,46.7779,46.7251,46.7779,221700.0
2015-03-20 15:00:00,62.0,62.0,61.9,61.91,294600.0,46.7779,46.7779,46.7024,46.71,294600.0
2015-03-20 15:10:00,61.91,61.95,61.81,61.82,304800.0,46.71,46.7402,46.6345,46.6421,304800.0
2015-03-20 15:20:00,61.82,61.87,61.75,61.84,307100.0,46.6421,46.6798,46.5893,46.6572,307100.0
2015-03-20 15:30:00,61.85,61.97,61.84,61.95,367700.0,46.6647,46.7553,46.6572,46.7402,367700.0
2015-03-20 15:40:00,61.96,61.99,61.91,61.96,491400.0,46.7477,46.7703,46.71,46.7477,491400.0
2015-03-20 15:50:00,61.96,61.98,61.77,61.77,1458200.0,46.7477,46.7628,46.6044,46.6044,1458200.0
2015-03-23 09:30:00,61.75,61.99,61.64,61.96,441000.0,46.5893,46.7703,46.5063,46.7477,441000.0
2015-03-23 09:40:00,61.97,62.08,61.85,61.88,471200.0,46.7553,46.8383,46.6647,46.6874,471200.0
2015-03-23 09:50:00,61.86,61.9,61.7,61.77,257700.0,46.6723,46.7024,46.5515,46.6044,257700.0
2015-03-23 10:00:00,61.77,61.81,61.69,61.78,196900.0,46.6044,46.6345,46.544,46.6119,196900.0
2015-03-23 10:10:00,61.77,61.87,61.72,61.76,225200.0,46.6044,46.6798,46.5666,46.5968,225200.0
2015-03-23 10:20:00,61.76,61.79,61.64,61.65,183200.0,46.5968,46.6195,46.5063,46.5138,183200.0
2015-03-23 10:30:00,61.65,61.68,61.53,61.55,302200.0,46.5138,46.5365,46.4233,46.4384,302200.0
2015-03-23 10:40:00,61.55,61.66,61.53,61.58,316800.0,46.4384,46.5214,46.4233,46.461,316800.0
2015-03-23 10:50:00,61.58,61.66,61.54,61.55,213800.0,46.461,46.5214,46.4308,46.4384,213800.0
2015-03-23 11:00:00,61.55,61.55,61.42,61.47,448200.0,46.4384,46.4384,46.3403,46.378,448200.0
2015-03-23 11:10:00,61.47,61.52,61.45,61.45,229900.0,46.378,46.4157,46.3629,46.3629,229900.0
2015-03-23 11:20:00,61.46,61.49,61.35,61.36,313400.0,46.3705,46.3931,46.2875,46.295,313400.0
2015-03-23 11:30:00,61.36,61.37,61.25,61.25,343200.0,46.295,46.3026,46.212,46.212,343200.0
2015-03-23 11:40:00,61.26,61.34,61.24,61.3,286700.0,46.2196,46.2799,46.2045,46.2498,286700.0
2015-03-23 11:50:00,61.29,61.3,61.22,61.28,254700.0,46.2422,46.2498,46.1894,46.2347,254700.0
2015-03-23 12:00:00,61.27,61.31,61.21,61.23,358300.0,46.2271,46.2573,46.1819,46.1969,358300.0
2015-03-23 12:10:00,61.23,61.24,61.14,61.15,219100.0,46.1969,46.2045,46.129,46.1366,219100.0
2015-03-23 12:20:00,61.15,61.2,61.14,61.16,218100.0,46.1366,46.1743,46.129,46.1441,218100.0
2015-03-23 12:30:00,61.17,61.27,61.16,61.25,193300.0,46.1517,46.2271,46.1441,46.212,193300.0
2015-03-23 12:40:00,61.25,61.34,61.25,61.33,150400.0,46.212,46.2799,46.212,46.2724,150400.0
2015-03-23 12:50:00,61.33,61.38,61.28,61.28,115500.0,46.2724,46.3101,46.2347,46.2347,115500.0
2015-03-23 13:00:00,61.28,61.31,61.27,61.3,155000.0,46.2347,46.2573,46.2271,46.2498,155000.0
2015-03-23 13:10:00,61.31,61.41,61.29,61.37,186900.0,46.2573,46.3327,46.2422,46.3026,186900.0
2015-03-23 13:20:00,61.37,61.38,61.28,61.28,110300.0,46.3026,46.3101,46.2347,46.2347,110300.0
2015-03-23 13:30:00,61.28,61.3,61.22,61.23,208000.0,46.2347,46.2498,46.1894,46.1969,208000.0
2015-03-23 13:40:00,61.23,61.35,61.22,61.3,140600.0,46.1969,46.2875,46.1894,46.2498,140600.0
2015-03-23 13:50:00,61.31,61.38,61.28,61.36,150400.0,46.2573,46.3101,46.2347,46.295,150400.0
2015-03-23 14:00:00,61.35,61.4,61.31,61.4,125700.0,46.2875,46.3252,46.2573,46.3252,125700.0
2015-03-23 14:10:00,61.4,61.44,61.37,61.38,123900.0,46.3252,46.3554,46.3026,46.3101,123900.0
2015-03-23 14:20:00,61.39,61.48,61.38,61.46,135800.0,46.3177,46.3856,46.3101,46.3705,135800.0
2015-03-23 14:30:00,61.46,61.47,61.33,61.34,164100.0,46.3705,46.378,46.2724,46.2799,164100.0
2015-03-23 14:40:00,61.34,61.4,61.31,61.32,207400.0,46.2799,46.3252,46.2573,46.2648,207400.0
2015-03-23 14:50:00,61.32,61.37,61.31,61.33,105900.0,46.2648,46.3026,46.2573,46.2724,105900.0
2015-03-23 15:00:00,61.33,61.41,61.32,61.39,159100.0,46.2724,46.3327,46.2648,46.3177,159100.0
2015-03-23 15:10:00,61.4,61.4,61.31,61.34,182100.0,46.3252,46.3252,46.2573,46.2799,182100.0
2015-03-23 15:20:00,61.34,61.4,61.32,61.35,242700.0,46.2799,46.3252,46.2648,46.2875,242700.0
2015-03-23 15:30:00,61.36,61.37,61.32,61.37,353400.0,46.295,46.3026,46.2648,46.3026,353400.0
2015-03-23 15:40:00,61.37,61.38,61.25,61.27,456700.0,46.3026,46.3101,46.212,46.2271,456700.0
2015-03-23 15:50:00,61.27,61.27,61.12,61.12,1282200.0,46.2271,46.2271,46.1139,46.1139,1282200.0
2015-03-24 09:30:00,60.97,61.04,60.72,60.92,684700.0,46.0008,46.0536,45.8122,45.9631,684700.0
2015-03-24 09:40:00,60.92,60.93,60.77,60.86,456600.0,45.9631,45.9706,45.8499,45.9178,456600.0
2015-03-24 09:50:00,60.85,60.96,60.82,60.84,287800.0,45.9102,45.9932,45.8876,45.9027,287800.0
2015-03-24 10:00:00,60.85,61.04,60.84,61.03,317900.0,45.9102,46.0536,45.9027,46.046,317900.0
2015-03-24 10:10:00,61.03,61.08,60.9,61.08,196500.0,46.046,46.0838,45.948,46.0838,196500.0
2015-03-24 10:20:00,61.08,61.11,60.89,60.96,245400.0,46.0838,46.1064,45.9404,45.9932,245400.0
2015-03-24 10:30:00,60.96,61.01,60.89,60.93,124400.0,45.9932,46.031,45.9404,45.9706,124400.0
2015-03-24 10:40:00,60.92,60.98,60.88,60.96,187000.0,45.9631,46.0083,45.9329,45.9932,187000.0
2015-03-24 10:50:00,60.96,61.09,60.96,61.04,123900.0,45.9932,46.0913,45.9932,46.0536,123900.0
2015-03-24 11:00:00,61.04,61.2,60.97,61.2,300900.0,46.0536,46.1743,46.0008,46.1743,300900.0
2015-03-24 11:10:00,61.19,61.24,61.1,61.11,260500.0,46.1668,46.2045,46.0989,46.1064,260500.0
2015-03-24 11:20:00,61.11,61.13,61.03,61.04,125700.0,46.1064,46.1215,46.046,46.0536,125700.0
2015-03-24 11:30:00,61.04,61.08,61.02,61.04,83900.0,46.0536,46.0838,46.0385,46.0536,83900.0
2015-03-24 11:40:00,61.05,61.06,60.93,60.98,127500.0,46.0611,46.0687,45.9706,46.0083,127500.0
2015-03-24 11:50:00,60.98,61.05,60.96,61.02,87600.0,46.0083,46.0611,45.9932,46.0385,87600.0
2015-03-24 12:00:00,61.02,61.07,60.96,60.96,144400.0,46.0385,46.0762,45.9932,45.9932,144400.0
2015-03-24 12:10:00,60.96,61.01,60.9,60.94,200800.0,45.9932,46.031,45.948,45.9781,200800.0
2015-03-24 12:20:00,60.94,61.0,60.92,60.95,94600.0,45.9781,46.0234,45.9631,45.9857,94600.0
2015-03-24 12:30:00,60.96,60.98,60.84,60.85,279400.0,45.9932,46.0083,45.9027,45.9102,279400.0
2015-03-24 12:40:00,60.86,60.9,60.8,60.8,166700.0,45.9178,45.948,45.8725,45.8725,166700.0
2015-03-24 12:50:00,60.8,60.89,60.78,60.84,206000.0,45.8725,45.9404,45.8574,45.9027,206000.0
2015-03-24 13:00:00,60.84,60.96,60.82,60.93,110600.0,45.9027,45.9932,45.8876,45.9706,110600.0
2015-03-24 13:10:00,60.93,60.94,60.85,60.88,125700.0,45.9706,45.9781,45.9102,45.9329,125700.0
2015-03-24 13:20:00,60.88,60.91,60.73,60.76,294300.0,45.9329,45.9555,45.8197,45.8423,294300.0
2015-03-24 13:30:00,60.76,60.84,60.74,60.84,131800.0,45.8423,45.9027,45.8272,45.9027,131800.0
2015-03-24 13:40:00,60.83,60.9,60.81,60.84,226500.0,45.8951,45.948,45.8801,45.9027,226500.0
2015-03-24 13:50:00,60.84,60.92,60.82,60.9,100600.0,45.9027,45.9631,45.8876,45.948,100600.0
2015-03-24 14:00:00,60.9,60.9,60.76,60.79,241300.0,45.948,45.948,45.8423,45.865,241300.0
2015-03-24 14:10:00,60.79,60.87,60.74,60.74,238800.0,45.865,45.9253,45.8272,45.8272,238800.0
2015-03-24 14:20:00,60.74,60.79,60.71,60.77,205300.0,45.8272,45.865,45.8046,45.8499,205300.0
2015-03-24 14:30:00,60.76,60.76,60.7,60.71,203100.0,45.8423,45.8423,45.7971,45.8046,203100.0
2015-03-24 14:40:00,60.71,60.76,60.63,60.72,229000.0,45.8046,45.8423,45.7443,45.8122,229000.0
2015-03-24 14:50:00,60.72,60.75,60.69,60.75,192600.0,45.8122,45.8348,45.7895,45.8348,192600.0
2015-03-24 15:00:00,60.75,60.83,60.72,60.82,258100.0,45.8348,45.8951,45.8122,45.8876,258100.0
2015-03-24 15:10:00,60.82,60.82,60.7,60.72,266800.0,45.8876,45.8876,45.7971,45.8122,266800.0
2015-03-24 15:20:00,60.71,60.72,60.6,60.62,223000.0,45.8046,45.8122,45.7216,45.7367,223000.0
2015-03-24 15:30:00,60.61,60.67,60.6,60.63,296000.0,45.7292,45.7744,45.7216,45.7443,296000.0
2015-03-24 15:40:00,60.63,60.65,60.5,60.52,613200.0,45.7443,45.7593,45.6462,45.6613,613200.0
2015-03-24 15:50:00,60.52,60.58,60.45,60.47,1110700.0,45.6613,45.7065,45.6084,45.6235,1110700.0
2015-03-25 09:30:00,60.53,60.64,60.28,60.35,635800.0,45.6688,45.7518,45.4802,45.533,635800.0
2015-03-25 09:40:00,60.35,60.38,60.19,60.28,373200.0,45.533,45.5556,45.4123,45.4802,373200.0
2015-03-25 09:50:00,60.28,60.4,60.27,60.37,261100.0,45.4802,45.5707,45.4726,45.5481,261100.0
2015-03-25 10:00:00,60.36,60.51,60.35,60.46,276300.0,45.5405,45.6537,45.533,45.616,276300.0
2015-03-25 10:10:00,60.45,60.45,60.28,60.33,235000.0,45.6084,45.6084,45.4802,45.5179,235000.0
2015-03-25 10:20:00,60.34,60.34,60.25,60.29,268100.0,45.5255,45.5255,45.4576,45.4877,268100.0
2015-03-25 10:30:00,60.3,60.3,60.22,60.26,221800.0,45.4953,45.4953,45.4349,45.4651,221800.0
2015-03-25 10:40:00,60.25,60.32,60.18,60.32,320500.0,45.4576,45.5104,45.4047,45.5104,320500.0
2015-03-25 10:50:00,60.32,60.53,60.31,60.53,441600.0,45.5104,45.6688,45.5028,45.6688,441600.0
2015-03-25 11:00:00,60.53,60.6,60.45,60.46,296800.0,45.6688,45.7216,45.6084,45.616,296800.0
2015-03-25 11:10:00,60.46,60.48,60.3,60.36,282600.0,45.616,45.6311,45.4953,45.5405,282600.0
2015-03-25 11:20:00,60.36,60.39,60.29,60.37,123700.0,45.5405,45.5632,45.4877,45.5481,123700.0
2015-03-25 11:30:00,60.37,60.38,60.09,60.09,254700.0,45.5481,45.5556,45.3368,45.3368,254700.0
2015-03-25 11:40:00,60.09,60.13,60.0,60.03,326500.0,45.3368,45.367,45.2689,45.2916,326500.0
2015-03-25 11:50:00,60.02,60.03,59.88,59.97,368000.0,45.284,45.2916,45.1784,45.2463,368000.0
2015-03-25 12:00:00,59.98,60.04,59.94,59.95,260000.0,45.2538,45.2991,45.2237,45.2312,260000.0
2015-03-25 12:10:00,59.95,60.08,59.92,60.05,286300.0,45.2312,45.3293,45.2086,45.3067,286300.0
2015-03-25 12:20:00,60.05,60.05,59.85,59.87,455100.0,45.3067,45.3067,45.1558,45.1708,455100.0
2015-03-25 12:30:00,59.87,59.9,59.8,59.89,239100.0,45.1708,45.1935,45.118,45.1859,239100.0
2015-03-25 12:40:00,59.88,59.94,59.86,59.93,306700.0,45.1784,45.2237,45.1633,45.2161,306700.0
2015-03-25 12:50:00,59.93,59.99,59.88,59.98,213700.0,45.2161,45.2614,45.1784,45.2538,213700.0
2015-03-25 13:00:00,59.98,60.03,59.94,60.01,236700.0,45.2538,45.2916,45.2237,45.2765,236700.0
2015-03-25 13:10:00,60.0,60.01,59.88,59.92,239100.0,45.2689,45.2765,45.1784,45.2086,239100.0
2015-03-25 13:20:00,59.91,59.99,59.88,59.98,211300.0,45.201,45.2614,45.1784,45.2538,211300.0
2015-03-25 13:30:00,59.98,59.99,59.89,59.98,167300.0,45.2538,45.2614,45.1859,45.2538,167300.0
2015-03-25 13:40:00,59.98,60.0,59.95,59.99,208100.0,45.2538,45.2689,45.2312,45.2614,208100.0
2015-03-25 13:50:00,59.98,60.03,59.97,59.98,233200.0,45.2538,45.2916,45.2463,45.2538,233200.0
2015-03-25 14:00:00,59.97,59.99,59.86,59.89,169900.0,45.2463,45.2614,45.1633,45.1859,169900.0
2015-03-25 14:10:00,59.89,59.93,59.82,59.87,194300.0,45.1859,45.2161,45.1331,45.1708,194300.0
2015-03-25 14:20:00,59.87,59.91,59.85,59.89,153100.0,45.1708,45.201,45.1558,45.1859,153100.0
2015-03-25 14:30:00,59.9,59.91,59.81,59.85,135800.0,45.1935,45.201,45.1256,45.1558,135800.0
2015-03-25 14:40:00,59.85,59.86,59.79,59.82,267000.0,45.1558,45.1633,45.1105,45.1331,267000.0
2015-03-25 14:50:00,59.82,59.95,59.8,59.86,201600.0,45.1331,45.2312,45.118,45.1633,201600.0
2015-03-25 15:00:00,59.86,59.86,59.77,59.81,268300.0,45.1633,45.1633,45.0954,45.1256,268300.0
2015-03-25 15:10:00,59.82,59.86,59.77,59.77,230900.0,45.1331,45.1633,45.0954,45.0954,230900.0
2015-03-25 15:20:00,59.78,59.8,59.67,59.72,363200.0,45.1029,45.118,45.02,45.0577,363200.0
2015-03-25 15:30:00,59.72,59.76,59.68,59.73,425100.0,45.0577,45.0879,45.0275,45.0652,425100.0
2015-03-25 15:40:00,59.73,59.76,59.66,59.68,654100.0,45.0652,45.0879,45.0124,45.0275,654100.0
2015-03-25 15:50:00,59.68,59.71,59.59,59.61,1418200.0,45.0275,45.0501,44.9596,44.9747,1418200.0
2015-03-26 09:30:00,59.46,59.65,59.32,59.52,703600.0,44.8615,45.0049,44.7559,44.9068,703600.0
2015-03-26 09:40:00,59.53,59.58,59.27,59.43,481000.0,44.9143,44.952,44.7182,44.8389,481000.0
2015-03-26 09:50:00,59.43,59.44,59.26,59.31,327000.0,44.8389,44.8464,44.7106,44.7483,327000.0
2015-03-26 10:00:00,59.3,59.33,59.1,59.13,301200.0,44.7408,44.7634,44.5899,44.6125,301200.0
2015-03-26 10:10:00,59.13,59.13,58.87,58.91,670100.0,44.6125,44.6125,44.4164,44.4465,670100.0
2015-03-26 10:20:00,58.89,59.24,58.89,59.22,539500.0,44.4315,44.6955,44.4315,44.6804,539500.0
2015-03-26 10:30:00,59.22,59.4,59.19,59.26,689600.0,44.6804,44.8162,44.6578,44.7106,689600.0
2015-03-26 10:40:00,59.26,59.34,59.22,59.26,309200.0,44.7106,44.771,44.6804,44.7106,309200.0
2015-03-26 10:50:00,59.26,59.49,59.24,59.48,364800.0,44.7106,44.8841,44.6955,44.8766,364800.0
2015-03-26 11:00:00,59.47,59.47,59.29,59.3,309600.0,44.8691,44.8691,44.7332,44.7408,309600.0
2015-03-26 11:10:00,59.3,59.33,59.19,59.22,317100.0,44.7408,44.7634,44.6578,44.6804,317100.0
2015-03-26 11:20:00,59.22,59.36,59.19,59.35,198900.0,44.6804,44.7861,44.6578,44.7785,198900.0
2015-03-26 11:30:00,59.34,59.5,59.31,59.5,270800.0,44.771,44.8917,44.7483,44.8917,270800.0
2015-03-26 11:40:00,59.49,59.65,59.49,59.63,411000.0,44.8841,45.0049,44.8841,44.9898,411000.0
2015-03-26 11:50:00,59.63,59.75,59.57,59.73,183800.0,44.9898,45.0803,44.9445,45.0652,183800.0
2015-03-26 12:00:00,59.74,59.76,59.65,59.68,222800.0,45.0728,45.0879,45.0049,45.0275,222800.0
2015-03-26 12:10:00,59.67,59.7,59.58,59.6,233800.0,45.02,45.0426,44.952,44.9671,233800.0
2015-03-26 12:20:00,59.61,59.63,59.52,59.56,226700.0,44.9747,44.9898,44.9068,44.937,226700.0
2015-03-26 12:30:00,59.55,59.61,59.55,59.59,129600.0,44.9294,44.9747,44.9294,44.9596,129600.0
2015-03-26 12:40:00,59.58,59.6,59.52,59.6,103300.0,44.952,44.9671,44.9068,44.9671,103300.0
2015-03-26 12:50:00,59.6,59.64,59.56,59.63,116900.0,44.9671,44.9973,44.937,44.9898,116900.0
2015-03-26 13:00:00,59.63,59.63,59.54,59.54,138000.0,44.9898,44.9898,44.9219,44.9219,138000.0
2015-03-26 13:10:00,59.54,59.56,59.38,59.4,298200.0,44.9219,44.937,44.8012,44.8162,298200.0
2015-03-26 13:20:00,59.39,59.58,59.39,59.57,142500.0,44.8087,44.952,44.8087,44.9445,142500.0
2015-03-26 13:30:00,59.57,59.64,59.54,59.58,127600.0,44.9445,44.9973,44.9219,44.952,127600.0
2015-03-26 13:40:00,59.58,59.68,59.57,59.68,169700.0,44.952,45.0275,44.9445,45.0275,169700.0
2015-03-26 13:50:00,59.68,59.79,59.65,59.75,201300.0,45.0275,45.1105,45.0049,45.0803,201300.0
2015-03-26 14:00:00,59.76,59.78,59.65,59.66,167200.0,45.0879,45.1029,45.0049,45.0124,167200.0
2015-03-26 14:10:00,59.67,59.71,59.56,59.67,207200.0,45.02,45.0501,44.937,45.02,207200.0
2015-03-26 14:20:00,59.66,59.7,59.6,59.61,156100.0,45.0124,45.0426,44.9671,44.9747,156100.0
2015-03-26 14:30:00,59.62,59.72,59.61,59.67,119700.0,44.9822,45.0577,44.9747,45.02,119700.0
2015-03-26 14:40:00,59.67,59.75,59.59,59.59,171000.0,45.02,45.0803,44.9596,44.9596,171000.0
2015-03-26 14:50:00,59.6,59.64,59.56,59.6,320400.0,44.9671,44.9973,44.937,44.9671,320400.0
2015-03-26 15:00:00,59.59,59.67,59.55,59.66,242000.0,44.9596,45.02,44.9294,45.0124,242000.0
2015-03-26 15:10:00,59.66,59.66,59.58,59.59,240500.0,45.0124,45.0124,44.952,44.9596,240500.0
2015-03-26 15:20:00,59.59,59.66,59.57,59.64,294000.0,44.9596,45.0124,44.9445,44.9973,294000.0
2015-03-26 15:30:00,59.64,59.75,59.6,59.64,370600.0,44.9973,45.0803,44.9671,44.9973,370600.0
2015-03-26 15:40:00,59.64,59.69,59.56,59.66,384000.0,44.9973,45.035,44.937,45.0124,384000.0
2015-03-26 15:50:00,59.65,59.69,59.53,59.55,851800.0,45.0049,45.035,44.9143,44.9294,851800.0
2015-03-27 09:30:00,59.49,59.56,59.15,59.16,785800.0,44.8841,44.937,44.6276,44.6352,785800.0
2015-03-27 09:40:00,59.16,59.24,59.0,59.22,429000.0,44.6352,44.6955,44.5144,44.6804,429000.0
2015-03-27 09:50:00,59.22,59.44,59.1,59.44,371100.0,44.6804,44.8464,44.5899,44.8464,371100.0
2015-03-27 10:00:00,59.41,59.52,59.34,59.45,264400.0,44.8238,44.9068,44.771,44.854,264400.0
2015-03-27 10:10:00,59.45,59.47,59.28,59.42,310000.0,44.854,44.8691,44.7257,44.8313,310000.0
2015-03-27 10:20:00,59.42,59.53,59.41,59.52,241200.0,44.8313,44.9143,44.8238,44.9068,241200.0
2015-03-27 10:30:00,59.51,59.6,59.4,59.59,272200.0,44.8992,44.9671,44.8162,44.9596,272200.0
2015-03-27 10:40:00,59.59,59.6,59.46,59.54,188500.0,44.9596,44.9671,44.8615,44.9219,188500.0
2015-03-27 10:50:00,59.54,59.71,59.52,59.68,203400.0,44.9219,45.0501,44.9068,45.0275,203400.0
2015-03-27 11:00:00,59.68,59.7,59.61,59.67,120400.0,45.0275,45.0426,44.9747,45.02,120400.0
2015-03-27 11:10:00,59.67,59.78,59.63,59.73,127700.0,45.02,45.1029,44.9898,45.0652,127700.0
2015-03-27 11:20:00,59.73,59.77,59.66,59.69,124700.0,45.0652,45.0954,45.0124,45.035,124700.0
2015-03-27 11:30:00,59.68,59.7,59.61,59.63,133000.0,45.0275,45.0426,44.9747,44.9898,133000.0
2015-03-27 11:40:00,59.63,59.63,59.55,59.61,89500.0,44.9898,44.9898,44.9294,44.9747,89500.0
2015-03-27 11:50:00,59.6,59.63,59.46,59.57,158900.0,44.9671,44.9898,44.8615,44.9445,158900.0
2015-03-27 12:00:00,59.58,59.58,59.49,59.53,172100.0,44.952,44.952,44.8841,44.9143,172100.0
2015-03-27 12:10:00,59.52,59.53,59.44,59.44,206900.0,44.9068,44.9143,44.8464,44.8464,206900.0
2015-03-27 12:20:00,59.44,59.49,59.36,59.38,162500.0,44.8464,44.8841,44.7861,44.8012,162500.0
2015-03-27 12:30:00,59.38,59.47,59.35,59.45,118300.0,44.8012,44.8691,44.7785,44.854,118300.0
2015-03-27 12:40:00,59.45,59.49,59.37,59.39,109700.0,44.854,44.8841,44.7936,44.8087,109700.0
2015-03-27 12:50:00,59.39,59.52,59.39,59.51,130500.0,44.8087,44.9068,44.8087,44.8992,130500.0
2015-03-27 13:00:00,59.52,59.53,59.45,59.48,158100.0,44.9068,44.9143,44.854,44.8766,158100.0
2015-03-27 13:10:00,59.47,59.51,59.45,59.48,171800.0,44.8691,44.8992,44.854,44.8766,171800.0
2015-03-27 13:20:00,59.48,59.52,59.46,59.49,128700.0,44.8766,44.9068,44.8615,44.8841,128700.0
2015-03-27 13:30:00,59.49,59.52,59.47,59.48,131900.0,44.8841,44.9068,44.8691,44.8766,131900.0
2015-03-27 13:40:00,59.48,59.54,59.46,59.48,161600.0,44.8766,44.9219,44.8615,44.8766,161600.0
2015-03-27 13:50:00,59.48,59.55,59.47,59.51,123800.0,44.8766,44.9294,44.8691,44.8992,123800.0
2015-03-27 14:00:00,59.52,59.56,59.47,59.5,148500.0,44.9068,44.937,44.8691,44.8917,148500.0
2015-03-27 14:10:00,59.51,59.55,59.44,59.47,159500.0,44.8992,44.9294,44.8464,44.8691,159500.0
2015-03-27 14:20:00,59.47,59.53,59.47,59.48,147600.0,44.8691,44.9143,44.8691,44.8766,147600.0
2015-03-27 14:30:00,59.48,59.49,59.45,59.45,292800.0,44.8766,44.8841,44.854,44.854,292800.0
2015-03-27 14:40:00,59.45,59.53,59.45,59.5,173600.0,44.854,44.9143,44.854,44.8917,173600.0
2015-03-27 14:50:00,59.51,59.51,59.47,59.51,179600.0,44.8992,44.8992,44.8691,44.8992,179600.0
2015-03-27 15:00:00,59.51,59.61,59.5,59.6,237200.0,44.8992,44.9747,44.8917,44.9671,237200.0
2015-03-27 15:10:00,59.6,59.61,59.48,59.49,173800.0,44.9671,44.9747,44.8766,44.8841,173800.0
2015-03-27 15:20:00,59.49,59.53,59.48,59.5,200600.0,44.8841,44.9143,44.8766,44.8917,200600.0
2015-03-27 15:30:00,59.5,59.64,59.49,59.63,232400.0,44.8917,44.9973,44.8841,44.9898,232400.0
2015-03-27 15:40:00,59.63,59.67,59.5,59.54,481100.0,44.9898,45.02,44.8917,44.9219,481100.0
2015-03-27 15:50:00,59.55,59.58,59.52,59.54,946300.0,44.9294,44.952,44.9068,44.9219,946300.0
2015-03-30 09:30:00,60.88,61.22,60.61,61.19,2198500.0,45.9329,46.1894,45.7292,46.1668,2198500.0
2015-03-30 09:40:00,61.18,61.42,60.96,61.38,1523700.0,46.1592,46.3403,45.9932,46.3101,1523700.0
2015-03-30 09:50:00,61.38,61.38,61.17,61.26,895000.0,46.3101,46.3101,46.1517,46.2196,895000.0
2015-03-30 10:00:00,61.26,61.46,61.24,61.33,1312900.0,46.2196,46.3705,46.2045,46.2724,1312900.0
2015-03-30 10:10:00,61.32,61.35,61.21,61.23,508300.0,46.2648,46.2875,46.1819,46.1969,508300.0
2015-03-30 10:20:00,61.22,61.28,61.11,61.22,498700.0,46.1894,46.2347,46.1064,46.1894,498700.0
2015-03-30 10:30:00,61.22,61.28,61.15,61.22,256000.0,46.1894,46.2347,46.1366,46.1894,256000.0
2015-03-30 10:40:00,61.23,61.34,61.2,61.32,285600.0,46.1969,46.2799,46.1743,46.2648,285600.0
2015-03-30 10:50:00,61.31,61.35,61.25,61.27,500300.0,46.2573,46.2875,46.212,46.2271,500300.0
2015-03-30 11:00:00,61.27,61.31,61.2,61.24,322300.0,46.2271,46.2573,46.1743,46.2045,322300.0
2015-03-30 11:10:00,61.24,61.3,61.18,61.24,214400.0,46.2045,46.2498,46.1592,46.2045,214400.0
2015-03-30 11:20:00,61.23,61.25,61.21,61.22,179100.0,46.1969,46.212,46.1819,46.1894,179100.0
2015-03-30 11:30:00,61.22,61.28,61.21,61.24,291000.0,46.1894,46.2347,46.1819,46.2045,291000.0
2015-03-30 11:40:00,61.24,61.26,61.16,61.19,234900.0,46.2045,46.2196,46.1441,46.1668,234900.0
2015-03-30 11:50:00,61.19,61.2,61.16,61.18,214300.0,46.1668,46.1743,46.1441,46.1592,214300.0
2015-03-30 12:00:00,61.19,61.3,61.18,61.25,358800.0,46.1668,46.2498,46.1592,46.212,358800.0
2015-03-30 12:10:00,61.24,61.28,61.2,61.23,307900.0,46.2045,46.2347,46.1743,46.1969,307900.0
2015-03-30 12:20:00,61.24,61.32,61.23,61.27,554100.0,46.2045,46.2648,46.1969,46.2271,554100.0
2015-03-30 12:30:00,61.27,61.27,61.21,61.25,227100.0,46.2271,46.2271,46.1819,46.212,227100.0
2015-03-30 12:40:00,61.25,61.3,61.25,61.28,334500.0,46.212,46.2498,46.212,46.2347,334500.0
2015-03-30 12:50:00,61.27,61.28,61.21,61.23,157400.0,46.2271,46.2347,46.1819,46.1969,157400.0
2015-03-30 13:00:00,61.23,61.38,61.21,61.36,263500.0,46.1969,46.3101,46.1819,46.295,263500.0
2015-03-30 13:10:00,61.36,61.36,61.29,61.33,234300.0,46.295,46.295,46.2422,46.2724,234300.0
2015-03-30 13:20:00,61.32,61.36,61.3,61.35,278200.0,46.2648,46.295,46.2498,46.2875,278200.0
2015-03-30 13:30:00,61.34,61.36,61.31,61.34,158400.0,46.2799,46.295,46.2573,46.2799,158400.0
2015-03-30 13:40:00,61.35,61.35,61.3,61.3,119400.0,46.2875,46.2875,46.2498,46.2498,119400.0
2015-03-30 13:50:00,61.3,61.31,61.23,61.24,228500.0,46.2498,46.2573,46.1969,46.2045,228500.0
2015-03-30 14:00:00,61.24,61.38,61.24,61.37,208000.0,46.2045,46.3101,46.2045,46.3026,208000.0
2015-03-30 14:10:00,61.37,61.38,61.3,61.33,196100.0,46.3026,46.3101,46.2498,46.2724,196100.0
2015-03-30 14:20:00,61.34,61.35,61.3,61.3,151600.0,46.2799,46.2875,46.2498,46.2498,151600.0
2015-03-30 14:30:00,61.3,61.34,61.29,61.32,130300.0,46.2498,46.2799,46.2422,46.2648,130300.0
2015-03-30 14:40:00,61.32,61.34,61.29,61.3,220400.0,46.2648,46.2799,46.2422,46.2498,220400.0
2015-03-30 14:50:00,61.3,61.37,61.3,61.36,225800.0,46.2498,46.3026,46.2498,46.295,225800.0
2015-03-30 15:00:00,61.37,61.39,61.34,61.35,284600.0,46.3026,46.3177,46.2799,46.2875,284600.0
2015-03-30 15:10:00,61.35,61.36,61.28,61.35,418900.0,46.2875,46.295,46.2347,46.2875,418900.0
2015-03-30 15:20:00,61.35,61.35,61.22,61.23,282800.0,46.2875,46.2875,46.1894,46.1969,282800.0
2015-03-30 15:30:00,61.24,61.31,61.23,61.27,516200.0,46.2045,46.2573,46.1969,46.2271,516200.0
2015-03-30 15:40:00,61.28,61.29,61.11,61.13,924900.0,46.2347,46.2422,46.1064,46.1215,924900.0
2015-03-30 15:50:00,61.14,61.14,60.96,60.96,1910000.0,46.129,46.129,45.9932,45.9932,1910000.0
2015-03-31 09:30:00,60.72,60.85,60.52,60.76,798200.0,45.8122,45.9102,45.6613,45.8423,798200.0
2015-03-31 09:40:00,60.76,60.84,60.51,60.55,491200.0,45.8423,45.9027,45.6537,45.6839,491200.0
2015-03-31 09:50:00,60.54,60.64,60.42,60.44,696100.0,45.6764,45.7518,45.5858,45.6009,696100.0
2015-03-31 10:00:00,60.44,60.58,60.42,60.57,545600.0,45.6009,45.7065,45.5858,45.699,545600.0
2015-03-31 10:10:00,60.57,60.64,60.52,60.53,448600.0,45.699,45.7518,45.6613,45.6688,448600.0
2015-03-31 10:20:00,60.52,60.67,60.52,60.6,380600.0,45.6613,45.7744,45.6613,45.7216,380600.0
2015-03-31 10:30:00,60.6,60.65,60.56,60.58,207400.0,45.7216,45.7593,45.6914,45.7065,207400.0
2015-03-31 10:40:00,60.58,60.71,60.57,60.67,281000.0,45.7065,45.8046,45.699,45.7744,281000.0
2015-03-31 10:50:00,60.68,60.68,60.54,60.54,285100.0,45.782,45.782,45.6764,45.6764,285100.0
2015-03-31 11:00:00,60.55,60.63,60.54,60.61,297400.0,45.6839,45.7443,45.6764,45.7292,297400.0
2015-03-31 11:10:00,60.61,60.72,60.61,60.68,235200.0,45.7292,45.8122,45.7292,45.782,235200.0
2015-03-31 11:20:00,60.69,60.69,60.6,60.61,187000.0,45.7895,45.7895,45.7216,45.7292,187000.0
2015-03-31 11:30:00,60.62,60.64,60.53,60.62,157300.0,45.7367,45.7518,45.6688,45.7367,157300.0
2015-03-31 11:40:00,60.62,60.69,60.57,60.66,171400.0,45.7367,45.7895,45.699,45.7669,171400.0
2015-03-31 11:50:00,60.65,60.72,60.63,60.65,185000.0,45.7593,45.8122,45.7443,45.7593,185000.0
2015-03-31 12:00:00,60.64,60.67,60.58,60.62,170800.0,45.7518,45.7744,45.7065,45.7367,170800.0
2015-03-31 12:10:00,60.62,60.62,60.57,60.57,125800.0,45.7367,45.7367,45.699,45.699,125800.0
2015-03-31 12:20:00,60.57,60.64,60.56,60.64,95000.0,45.699,45.7518,45.6914,45.7518,95000.0
2015-03-31 12:30:00,60.64,60.72,60.61,60.67,170300.0,45.7518,45.8122,45.7292,45.7744,170300.0
2015-03-31 12:40:00,60.67,60.72,60.65,60.67,89400.0,45.7744,45.8122,45.7593,45.7744,89400.0
2015-03-31 12:50:00,60.67,60.69,60.62,60.68,125600.0,45.7744,45.7895,45.7367,45.782,125600.0
2015-03-31 13:00:00,60.68,60.77,60.68,60.75,188600.0,45.782,45.8499,45.782,45.8348,188600.0
2015-03-31 13:10:00,60.76,60.79,60.7,60.77,115600.0,45.8423,45.865,45.7971,45.8499,115600.0
2015-03-31 13:20:00,60.78,60.8,60.75,60.79,137600.0,45.8574,45.8725,45.8348,45.865,137600.0
2015-03-31 13:30:00,60.79,60.9,60.79,60.88,204700.0,45.865,45.948,45.865,45.9329,204700.0
2015-03-31 13:40:00,60.89,60.93,60.76,60.78,286500.0,45.9404,45.9706,45.8423,45.8574,286500.0
2015-03-31 13:50:00,60.78,60.83,60.74,60.77,188700.0,45.8574,45.8951,45.8272,45.8499,188700.0
2015-03-31 14:00:00,60.76,60.85,60.76,60.85,127600.0,45.8423,45.9102,45.8423,45.9102,127600.0
2015-03-31 14:10:00,60.85,60.89,60.84,60.85,152100.0,45.9102,45.9404,45.9027,45.9102,152100.0
2015-03-31 14:20:00,60.85,60.87,60.82,60.84,191200.0,45.9102,45.9253,45.8876,45.9027,191200.0
2015-03-31 14:30:00,60.83,60.85,60.77,60.78,199500.0,45.8951,45.9102,45.8499,45.8574,199500.0
2015-03-31 14:40:00,60.78,60.86,60.75,60.86,164200.0,45.8574,45.9178,45.8348,45.9178,164200.0
2015-03-31 14:50:00,60.87,60.94,60.83,60.92,228600.0,45.9253,45.9781,45.8951,45.9631,228600.0
2015-03-31 15:00:00,60.92,60.92,60.69,60.77,382400.0,45.9631,45.9631,45.7895,45.8499,382400.0
2015-03-31 15:10:00,60.77,60.81,60.57,60.61,443400.0,45.8499,45.8801,45.699,45.7292,443400.0
2015-03-31 15:20:00,60.61,60.66,60.5,60.58,369000.0,45.7292,45.7669,45.6462,45.7065,369000.0
2015-03-31 15:30:00,60.57,60.7,60.5,60.66,445700.0,45.699,45.7971,45.6462,45.7669,445700.0
2015-03-31 15:40:00,60.66,60.74,60.64,60.72,816400.0,45.7669,45.8272,45.7518,45.8122,816400.0
2015-03-31 15:50:00,60.72,60.79,60.61,60.63,1752300.0,45.8122,45.865,45.7292,45.7443,1752300.0
2015-04-01 09:30:00,60.41,60.42,59.82,59.89,1044000.0,45.8824,45.89,45.4343,45.4874,1044000.0
2015-04-01 09:40:00,59.88,60.06,59.78,59.8,917900.0,45.4798,45.6165,45.4039,45.4191,917900.0
2015-04-01 09:50:00,59.79,59.93,59.73,59.85,688500.0,45.4115,45.5178,45.3659,45.457,688500.0
2015-04-01 10:00:00,59.83,60.01,59.78,59.98,592200.0,45.4419,45.5786,45.4039,45.5558,592200.0
2015-04-01 10:10:00,59.97,60.08,59.9,60.03,436600.0,45.5482,45.6317,45.495,45.5938,436600.0
2015-04-01 10:20:00,60.04,60.27,60.02,60.13,532800.0,45.6014,45.776,45.5862,45.6697,532800.0
2015-04-01 10:30:00,60.14,60.18,60.0,60.02,300500.0,45.6773,45.7077,45.571,45.5862,300500.0
2015-04-01 10:40:00,60.03,60.47,60.02,60.43,550000.0,45.5938,45.9279,45.5862,45.8976,550000.0
2015-04-01 10:50:00,60.43,60.55,60.41,60.45,675000.0,45.8976,45.9887,45.8824,45.9128,675000.0
2015-04-01 11:00:00,60.45,60.48,60.39,60.47,397900.0,45.9128,45.9355,45.8672,45.9279,397900.0
2015-04-01 11:10:00,60.48,60.57,60.45,60.53,287600.0,45.9355,46.0039,45.9128,45.9735,287600.0
2015-04-01 11:20:00,60.54,60.56,60.47,60.48,322700.0,45.9811,45.9963,45.9279,45.9355,322700.0
2015-04-01 11:30:00,60.48,60.49,60.35,60.38,270900.0,45.9355,45.9431,45.8368,45.8596,270900.0
2015-04-01 11:40:00,60.38,60.43,60.33,60.4,260600.0,45.8596,45.8976,45.8216,45.8748,260600.0
2015-04-01 11:50:00,60.39,60.43,60.28,60.28,157900.0,45.8672,45.8976,45.7836,45.7836,157900.0
2015-04-01 12:00:00,60.28,60.3,60.22,60.27,179000.0,45.7836,45.7988,45.7381,45.776,179000.0
2015-04-01 12:10:00,60.29,60.31,60.14,60.21,219700.0,45.7912,45.8064,45.6773,45.7305,219700.0
2015-04-01 12:20:00,60.2,60.24,60.13,60.21,166700.0,45.7229,45.7533,45.6697,45.7305,166700.0
2015-04-01 12:30:00,60.2,60.3,60.17,60.3,181900.0,45.7229,45.7988,45.7001,45.7988,181900.0
2015-04-01 12:40:00,60.29,60.35,60.24,60.29,230600.0,45.7912,45.8368,45.7533,45.7912,230600.0
2015-04-01 12:50:00,60.29,60.35,60.24,60.25,165700.0,45.7912,45.8368,45.7533,45.7609,165700.0
2015-04-01 13:00:00,60.25,60.25,60.11,60.2,161300.0,45.7609,45.7609,45.6545,45.7229,161300.0
2015-04-01 13:10:00,60.2,60.24,60.16,60.16,143200.0,45.7229,45.7533,45.6925,45.6925,143200.0
2015-04-01 13:20:00,60.16,60.2,60.13,60.17,138500.0,45.6925,45.7229,45.6697,45.7001,138500.0
2015-04-01 13:30:00,60.18,60.24,60.16,60.2,141500.0,45.7077,45.7533,45.6925,45.7229,141500.0
2015-04-01 13:40:00,60.19,60.31,60.18,60.31,173200.0,45.7153,45.8064,45.7077,45.8064,173200.0
2015-04-01 13:50:00,60.31,60.32,60.22,60.27,139700.0,45.8064,45.814,45.7381,45.776,139700.0
2015-04-01 14:00:00,60.27,60.3,60.23,60.3,241600.0,45.776,45.7988,45.7457,45.7988,241600.0
2015-04-01 14:10:00,60.31,60.33,60.07,60.12,366900.0,45.8064,45.8216,45.6241,45.6621,366900.0
2015-04-01 14:20:00,60.11,60.13,60.04,60.06,257900.0,45.6545,45.6697,45.6014,45.6165,257900.0
2015-04-01 14:30:00,60.06,60.11,60.03,60.07,258400.0,45.6165,45.6545,45.5938,45.6241,258400.0
2015-04-01 14:40:00,60.07,60.16,60.01,60.16,294200.0,45.6241,45.6925,45.5786,45.6925,294200.0
2015-04-01 14:50:00,60.16,60.19,60.05,60.05,338800.0,45.6925,45.7153,45.609,45.609,338800.0
2015-04-01 15:00:00,60.05,60.07,59.95,59.96,444600.0,45.609,45.6241,45.533,45.5406,444600.0
2015-04-01 15:10:00,59.97,60.07,59.94,59.97,283800.0,45.5482,45.6241,45.5254,45.5482,283800.0
2015-04-01 15:20:00,59.98,60.08,59.97,60.04,365000.0,45.5558,45.6317,45.5482,45.6014,365000.0
2015-04-01 15:30:00,60.03,60.2,59.96,60.11,474400.0,45.5938,45.7229,45.5406,45.6545,474400.0
2015-04-01 15:40:00,60.1,60.12,59.97,59.98,754000.0,45.6469,45.6621,45.5482,45.5558,754000.0
2015-04-01 15:50:00,59.99,60.01,59.89,59.97,1513800.0,45.5634,45.5786,45.4874,45.5482,1513800.0
2015-04-02 09:30:00,60.07,60.44,60.0,60.35,950500.0,45.6241,45.9052,45.571,45.8368,950500.0
2015-04-02 09:40:00,60.35,60.43,60.28,60.38,486400.0,45.8368,45.8976,45.7836,45.8596,486400.0
2015-04-02 09:50:00,60.38,60.58,60.37,60.56,543000.0,45.8596,46.0115,45.852,45.9963,543000.0
2015-04-02 10:00:00,60.55,60.66,60.53,60.62,418000.0,45.9887,46.0723,45.9735,46.0419,418000.0
2015-04-02 10:10:00,60.62,60.64,60.48,60.53,302400.0,46.0419,46.0571,45.9355,45.9735,302400.0
2015-04-02 10:20:00,60.53,60.55,60.43,60.47,316000.0,45.9735,45.9887,45.8976,45.9279,316000.0
2015-04-02 10:30:00,60.47,60.5,60.38,60.39,432800.0,45.9279,45.9507,45.8596,45.8672,432800.0
2015-04-02 10:40:00,60.4,60.44,60.31,60.38,256500.0,45.8748,45.9052,45.8064,45.8596,256500.0
2015-04-02 10:50:00,60.37,60.42,60.36,60.4,321300.0,45.852,45.89,45.8444,45.8748,321300.0
2015-04-02 11:00:00,60.39,60.47,60.36,60.42,265600.0,45.8672,45.9279,45.8444,45.89,265600.0
2015-04-02 11:10:00,60.42,60.42,60.36,60.41,137900.0,45.89,45.89,45.8444,45.8824,137900.0
2015-04-02 11:20:00,60.4,60.52,60.39,60.39,310200.0,45.8748,45.9659,45.8672,45.8672,310200.0
2015-04-02 11:30:00,60.39,60.45,60.34,60.36,149100.0,45.8672,45.9128,45.8292,45.8444,149100.0
2015-04-02 11:40:00,60.35,60.38,60.32,60.37,155900.0,45.8368,45.8596,45.814,45.852,155900.0
2015-04-02 11:50:00,60.37,60.38,60.26,60.29,203100.0,45.852,45.8596,45.7684,45.7912,203100.0
2015-04-02 12:00:00,60.28,60.3,60.22,60.3,238400.0,45.7836,45.7988,45.7381,45.7988,238400.0
2015-04-02 12:10:00,60.3,60.38,60.28,60.37,314200.0,45.7988,45.8596,45.7836,45.852,314200.0
2015-04-02 12:20:00,60.37,60.5,60.37,60.48,232800.0,45.852,45.9507,45.852,45.9355,232800.0
2015-04-02 12:30:00,60.48,60.59,60.47,60.59,283400.0,45.9355,46.0191,45.9279,46.0191,283400.0
2015-04-02 12:40:00,60.59,60.6,60.51,60.52,198800.0,46.0191,46.0267,45.9583,45.9659,198800.0
2015-04-02 12:50:00,60.52,60.56,60.49,60.51,122300.0,45.9659,45.9963,45.9431,45.9583,122300.0
2015-04-02 13:00:00,60.51,60.53,60.49,60.52,155800.0,45.9583,45.9735,45.9431,45.9659,155800.0
2015-04-02 13:10:00,60.52,60.63,60.51,60.59,181800.0,45.9659,46.0495,45.9583,46.0191,181800.0
2015-04-02 13:20:00,60.59,60.6,60.52,60.52,109000.0,46.0191,46.0267,45.9659,45.9659,109000.0
2015-04-02 13:30:00,60.53,60.58,60.49,60.57,151300.0,45.9735,46.0115,45.9431,46.0039,151300.0
2015-04-02 13:40:00,60.57,60.58,60.51,60.57,192800.0,46.0039,46.0115,45.9583,46.0039,192800.0
2015-04-02 13:50:00,60.56,60.59,60.54,60.57,116000.0,45.9963,46.0191,45.9811,46.0039,116000.0
2015-04-02 14:00:00,60.57,60.6,60.54,60.57,97300.0,46.0039,46.0267,45.9811,46.0039,97300.0
2015-04-02 14:10:00,60.57,60.7,60.55,60.69,157800.0,46.0039,46.1026,45.9887,46.095,157800.0
2015-04-02 14:20:00,60.69,60.7,60.6,60.61,99100.0,46.095,46.1026,46.0267,46.0343,99100.0
2015-04-02 14:30:00,60.61,60.62,60.55,60.55,97200.0,46.0343,46.0419,45.9887,45.9887,97200.0
2015-04-02 14:40:00,60.55,60.57,60.5,60.51,152700.0,45.9887,46.0039,45.9507,45.9583,152700.0
2015-04-02 14:50:00,60.52,60.57,60.51,60.54,169000.0,45.9659,46.0039,45.9583,45.9811,169000.0
2015-04-02 15:00:00,60.55,60.59,60.53,60.53,147200.0,45.9887,46.0191,45.9735,45.9735,147200.0
2015-04-02 15:10:00,60.53,60.54,60.46,60.47,181900.0,45.9735,45.9811,45.9204,45.9279,181900.0
2015-04-02 15:20:00,60.47,60.59,60.46,60.58,199600.0,45.9279,46.0191,45.9204,46.0115,199600.0
2015-04-02 15:30:00,60.58,60.59,60.51,60.55,210200.0,46.0115,46.0191,45.9583,45.9887,210200.0
2015-04-02 15:40:00,60.55,60.64,60.51,60.64,368400.0,45.9887,46.0571,45.9583,46.0571,368400.0
2015-04-02 15:50:00,60.63,60.65,60.52,60.52,955600.0,46.0495,46.0647,45.9659,45.9659,955600.0
2015-04-06 09:30:00,59.92,59.99,59.65,59.76,998900.0,45.5102,45.5634,45.3051,45.3887,998900.0
2015-04-06 09:40:00,59.75,59.93,59.72,59.89,437900.0,45.3811,45.5178,45.3583,45.4874,437900.0
2015-04-06 09:50:00,59.89,59.97,59.83,59.9,324300.0,45.4874,45.5482,45.4419,45.495,324300.0
2015-04-06 10:00:00,59.91,60.19,59.91,60.09,291400.0,45.5026,45.7153,45.5026,45.6393,291400.0
2015-04-06 10:10:00,60.1,60.14,60.05,60.11,225700.0,45.6469,45.6773,45.609,45.6545,225700.0
2015-04-06 10:20:00,60.11,60.35,60.1,60.35,383300.0,45.6545,45.8368,45.6469,45.8368,383300.0
2015-04-06 10:30:00,60.34,60.43,60.32,60.36,339800.0,45.8292,45.8976,45.814,45.8444,339800.0
2015-04-06 10:40:00,60.36,60.41,60.32,60.34,207300.0,45.8444,45.8824,45.814,45.8292,207300.0
2015-04-06 10:50:00,60.34,60.45,60.31,60.39,225700.0,45.8292,45.9128,45.8064,45.8672,225700.0
2015-04-06 11:00:00,60.4,60.5,60.36,60.42,158300.0,45.8748,45.9507,45.8444,45.89,158300.0
2015-04-06 11:10:00,60.42,60.44,60.36,60.42,100500.0,45.89,45.9052,45.8444,45.89,100500.0
2015-04-06 11:20:00,60.42,60.52,60.4,60.5,136100.0,45.89,45.9659,45.8748,45.9507,136100.0
2015-04-06 11:30:00,60.5,60.56,60.49,60.55,216900.0,45.9507,45.9963,45.9431,45.9887,216900.0
2015-04-06 11:40:00,60.56,60.59,60.53,60.54,125100.0,45.9963,46.0191,45.9735,45.9811,125100.0
2015-04-06 11:50:00,60.55,60.56,60.46,60.55,128100.0,45.9887,45.9963,45.9204,45.9887,128100.0
2015-04-06 12:00:00,60.56,60.6,60.51,60.53,170000.0,45.9963,46.0267,45.9583,45.9735,170000.0
2015-04-06 12:10:00,60.53,60.62,60.52,60.61,205400.0,45.9735,46.0419,45.9659,46.0343,205400.0
2015-04-06 12:20:00,60.61,60.75,60.61,60.64,172200.0,46.0343,46.1406,46.0343,46.0571,172200.0
2015-04-06 12:30:00,60.65,60.67,60.62,60.62,126800.0,46.0647,46.0799,46.0419,46.0419,126800.0
2015-04-06 12:40:00,60.63,60.67,60.58,60.58,313800.0,46.0495,46.0799,46.0115,46.0115,313800.0
2015-04-06 12:50:00,60.59,60.6,60.52,60.54,198700.0,46.0191,46.0267,45.9659,45.9811,198700.0
2015-04-06 13:00:00,60.55,60.6,60.54,60.57,94100.0,45.9887,46.0267,45.9811,46.0039,94100.0
2015-04-06 13:10:00,60.57,60.61,60.54,60.6,161700.0,46.0039,46.0343,45.9811,46.0267,161700.0
2015-04-06 13:20:00,60.59,60.61,60.55,60.6,140500.0,46.0191,46.0343,45.9887,46.0267,140500.0
2015-04-06 13:30:00,60.6,60.62,60.55,60.57,126000.0,46.0267,46.0419,45.9887,46.0039,126000.0
2015-04-06 13:40:00,60.57,60.58,60.55,60.56,113000.0,46.0039,46.0115,45.9887,45.9963,113000.0
2015-04-06 13:50:00,60.56,60.56,60.46,60.49,172900.0,45.9963,45.9963,45.9204,45.9431,172900.0
2015-04-06 14:00:00,60.49,60.56,60.49,60.54,92600.0,45.9431,45.9963,45.9431,45.9811,92600.0
2015-04-06 14:10:00,60.54,60.63,60.54,60.62,130800.0,45.9811,46.0495,45.9811,46.0419,130800.0
2015-04-06 14:20:00,60.62,60.65,60.59,60.61,135400.0,46.0419,46.0647,46.0191,46.0343,135400.0
2015-04-06 14:30:00,60.61,60.68,60.6,60.67,177500.0,46.0343,46.0874,46.0267,46.0799,177500.0
2015-04-06 14:40:00,60.67,60.68,60.63,60.65,114500.0,46.0799,46.0874,46.0495,46.0647,114500.0
2015-04-06 14:50:00,60.64,60.65,60.59,60.61,81300.0,46.0571,46.0647,46.0191,46.0343,81300.0
2015-04-06 15:00:00,60.61,60.67,60.54,60.56,193800.0,46.0343,46.0799,45.9811,45.9963,193800.0
2015-04-06 15:10:00,60.56,60.6,60.53,60.55,181100.0,45.9963,46.0267,45.9735,45.9887,181100.0
2015-04-06 15:20:00,60.55,60.61,60.55,60.6,204000.0,45.9887,46.0343,45.9887,46.0267,204000.0
2015-04-06 15:30:00,60.59,60.64,60.57,60.59,177000.0,46.0191,46.0571,46.0039,46.0191,177000.0
2015-04-06 15:40:00,60.59,60.64,60.53,60.54,300700.0,46.0191,46.0571,45.9735,45.9811,300700.0
2015-04-06 15:50:00,60.54,60.56,60.46,60.49,759200.0,45.9811,45.9963,45.9204,45.9431,759200.0
2015-04-07 09:30:00,61.21,61.5,60.99,61.22,1024700.0,46.49,46.7102,46.3229,46.4976,1024700.0
2015-04-07 09:40:00,61.22,61.32,61.12,61.21,540100.0,46.4976,46.5735,46.4216,46.49,540100.0
2015-04-07 09:50:00,61.2,61.22,61.07,61.09,306700.0,46.4824,46.4976,46.3837,46.3988,306700.0
2015-04-07 10:00:00,61.09,61.13,60.93,60.96,383600.0,46.3988,46.4292,46.2773,46.3001,383600.0
2015-04-07 10:10:00,60.96,61.11,60.91,61.04,290000.0,46.3001,46.414,46.2621,46.3609,290000.0
2015-04-07 10:20:00,61.04,61.12,61.0,61.09,253600.0,46.3609,46.4216,46.3305,46.3988,253600.0
2015-04-07 10:30:00,61.1,61.18,61.05,61.08,200500.0,46.4064,46.4672,46.3685,46.3913,200500.0
2015-04-07 10:40:00,61.09,61.18,61.05,61.09,220800.0,46.3988,46.4672,46.3685,46.3988,220800.0
2015-04-07 10:50:00,61.09,61.1,60.99,61.0,291800.0,46.3988,46.4064,46.3229,46.3305,291800.0
2015-04-07 11:00:00,61.0,61.03,60.99,61.0,150500.0,46.3305,46.3533,46.3229,46.3305,150500.0
2015-04-07 11:10:00,61.01,61.06,60.99,61.01,148700.0,46.3381,46.3761,46.3229,46.3381,148700.0
2015-04-07 11:20:00,61.01,61.09,60.99,61.06,141400.0,46.3381,46.3988,46.3229,46.3761,141400.0
2015-04-07 11:30:00,61.07,61.13,61.07,61.09,96100.0,46.3837,46.4292,46.3837,46.3988,96100.0
2015-04-07 11:40:00,61.09,61.1,61.03,61.07,64400.0,46.3988,46.4064,46.3533,46.3837,64400.0
2015-04-07 11:50:00,61.08,61.11,61.06,61.11,94500.0,46.3913,46.414,46.3761,46.414,94500.0
2015-04-07 12:00:00,61.11,61.14,61.07,61.08,102000.0,46.414,46.4368,46.3837,46.3913,102000.0
2015-04-07 12:10:00,61.08,61.09,61.04,61.05,89900.0,46.3913,46.3988,46.3609,46.3685,89900.0
2015-04-07 12:20:00,61.05,61.09,61.04,61.05,112900.0,46.3685,46.3988,46.3609,46.3685,112900.0
2015-04-07 12:30:00,61.05,61.09,61.04,61.06,128200.0,46.3685,46.3988,46.3609,46.3761,128200.0
2015-04-07 12:40:00,61.06,61.07,60.98,60.99,228700.0,46.3761,46.3837,46.3153,46.3229,228700.0
2015-04-07 12:50:00,60.99,61.05,60.98,61.01,244800.0,46.3229,46.3685,46.3153,46.3381,244800.0
2015-04-07 13:00:00,61.0,61.06,60.98,61.03,122100.0,46.3305,46.3761,46.3153,46.3533,122100.0
2015-04-07 13:10:00,61.02,61.03,60.96,61.02,150900.0,46.3457,46.3533,46.3001,46.3457,150900.0
2015-04-07 13:20:00,61.02,61.04,60.99,61.0,103200.0,46.3457,46.3609,46.3229,46.3305,103200.0
2015-04-07 13:30:00,61.01,61.06,60.99,61.01,78700.0,46.3381,46.3761,46.3229,46.3381,78700.0
2015-04-07 13:40:00,61.02,61.04,60.97,60.99,141000.0,46.3457,46.3609,46.3077,46.3229,141000.0
2015-04-07 13:50:00,60.99,61.01,60.92,61.0,176200.0,46.3229,46.3381,46.2697,46.3305,176200.0
2015-04-07 14:00:00,61.01,61.05,60.98,61.05,242000.0,46.3381,46.3685,46.3153,46.3685,242000.0
2015-04-07 14:10:00,61.05,61.11,61.03,61.11,115800.0,46.3685,46.414,46.3533,46.414,115800.0
2015-04-07 14:20:00,61.11,61.16,61.04,61.14,146700.0,46.414,46.452,46.3609,46.4368,146700.0
2015-04-07 14:30:00,61.15,61.17,61.12,61.13,145700.0,46.4444,46.4596,46.4216,46.4292,145700.0
2015-04-07 14:40:00,61.13,61.15,61.11,61.13,162400.0,46.4292,46.4444,46.414,46.4292,162400.0
2015-04-07 14:50:00,61.13,61.18,61.12,61.17,398700.0,46.4292,46.4672,46.4216,46.4596,398700.0
2015-04-07 15:00:00,61.16,61.21,61.16,61.16,303400.0,46.452,46.49,46.452,46.452,303400.0
2015-04-07 15:10:00,61.16,61.17,61.1,61.12,195600.0,46.452,46.4596,46.4064,46.4216,195600.0
2015-04-07 15:20:00,61.11,61.11,61.0,61.09,290900.0,46.414,46.414,46.3305,46.3988,290900.0
2015-04-07 15:30:00,61.08,61.1,60.97,61.01,300100.0,46.3913,46.4064,46.3077,46.3381,300100.0
2015-04-07 15:40:00,61.01,61.01,60.93,60.96,518900.0,46.3381,46.3381,46.2773,46.3001,518900.0
2015-04-07 15:50:00,60.95,60.96,60.85,60.85,847900.0,46.2925,46.3001,46.2166,46.2166,847900.0
2015-04-08 09:30:00,61.06,61.28,61.06,61.27,476100.0,46.3761,46.5432,46.3761,46.5356,476100.0
2015-04-08 09:40:00,61.28,61.44,61.21,61.43,364100.0,46.5432,46.6647,46.49,46.6571,364100.0
2015-04-08 09:50:00,61.43,61.56,61.4,61.47,478800.0,46.6571,46.7558,46.6343,46.6875,478800.0
2015-04-08 10:00:00,61.48,61.5,61.39,61.44,322700.0,46.6951,46.7102,46.6267,46.6647,322700.0
2015-04-08 10:10:00,61.44,61.45,61.35,61.35,239900.0,46.6647,46.6723,46.5963,46.5963,239900.0
2015-04-08 10:20:00,61.35,61.4,61.34,61.36,121600.0,46.5963,46.6343,46.5887,46.6039,121600.0
2015-04-08 10:30:00,61.36,61.37,61.28,61.3,197600.0,46.6039,46.6115,46.5432,46.5583,197600.0
2015-04-08 10:40:00,61.3,61.31,61.12,61.23,327200.0,46.5583,46.5659,46.4216,46.5052,327200.0
2015-04-08 10:50:00,61.23,61.25,61.16,61.17,311800.0,46.5052,46.5204,46.452,46.4596,311800.0
2015-04-08 11:00:00,61.17,61.2,61.11,61.15,234900.0,46.4596,46.4824,46.414,46.4444,234900.0
2015-04-08 11:10:00,61.15,61.19,61.11,61.14,222200.0,46.4444,46.4748,46.414,46.4368,222200.0
2015-04-08 11:20:00,61.15,61.17,61.11,61.12,257400.0,46.4444,46.4596,46.414,46.4216,257400.0
2015-04-08 11:30:00,61.12,61.16,61.08,61.12,256200.0,46.4216,46.452,46.3913,46.4216,256200.0
2015-04-08 11:40:00,61.12,61.18,61.08,61.17,162000.0,46.4216,46.4672,46.3913,46.4596,162000.0
2015-04-08 11:50:00,61.17,61.24,61.15,61.22,148100.0,46.4596,46.5128,46.4444,46.4976,148100.0
2015-04-08 12:00:00,61.22,61.24,61.15,61.18,151000.0,46.4976,46.5128,46.4444,46.4672,151000.0
2015-04-08 12:10:00,61.18,61.19,61.09,61.15,103000.0,46.4672,46.4748,46.3988,46.4444,103000.0
2015-04-08 12:20:00,61.15,61.17,61.12,61.14,79800.0,46.4444,46.4596,46.4216,46.4368,79800.0
2015-04-08 12:30:00,61.13,61.14,61.09,61.12,99500.0,46.4292,46.4368,46.3988,46.4216,99500.0
2015-04-08 12:40:00,61.12,61.16,61.11,61.15,105700.0,46.4216,46.452,46.414,46.4444,105700.0
2015-04-08 12:50:00,61.15,61.18,61.11,61.13,169500.0,46.4444,46.4672,46.414,46.4292,169500.0
2015-04-08 13:00:00,61.13,61.15,61.11,61.13,132900.0,46.4292,46.4444,46.414,46.4292,132900.0
2015-04-08 13:10:00,61.13,61.17,61.1,61.17,246100.0,46.4292,46.4596,46.4064,46.4596,246100.0
2015-04-08 13:20:00,61.17,61.19,61.12,61.16,95400.0,46.4596,46.4748,46.4216,46.452,95400.0
2015-04-08 13:30:00,61.15,61.17,61.14,61.15,107900.0,46.4444,46.4596,46.4368,46.4444,107900.0
2015-04-08 13:40:00,61.14,61.17,61.12,61.16,125600.0,46.4368,46.4596,46.4216,46.452,125600.0
2015-04-08 13:50:00,61.16,61.24,61.14,61.22,102700.0,46.452,46.5128,46.4368,46.4976,102700.0
2015-04-08 14:00:00,61.22,61.24,60.95,60.97,385400.0,46.4976,46.5128,46.2925,46.3077,385400.0
2015-04-08 14:10:00,60.96,61.32,60.94,61.26,369900.0,46.3001,46.5735,46.2849,46.528,369900.0
2015-04-08 14:20:00,61.27,61.38,61.25,61.28,263600.0,46.5356,46.6191,46.5204,46.5432,263600.0
2015-04-08 14:30:00,61.28,61.33,61.22,61.25,247500.0,46.5432,46.5811,46.4976,46.5204,247500.0
2015-04-08 14:40:00,61.25,61.28,61.16,61.28,259000.0,46.5204,46.5432,46.452,46.5432,259000.0
2015-04-08 14:50:00,61.27,61.31,61.1,61.14,238600.0,46.5356,46.5659,46.4064,46.4368,238600.0
2015-04-08 15:00:00,61.14,61.22,61.13,61.17,243900.0,46.4368,46.4976,46.4292,46.4596,243900.0
2015-04-08 15:10:00,61.17,61.2,61.08,61.14,294800.0,46.4596,46.4824,46.3913,46.4368,294800.0
2015-04-08 15:20:00,61.14,61.16,61.04,61.08,278100.0,46.4368,46.452,46.3609,46.3913,278100.0
2015-04-08 15:30:00,61.08,61.15,61.07,61.11,390400.0,46.3913,46.4444,46.3837,46.414,390400.0
2015-04-08 15:40:00,61.12,61.2,61.04,61.06,545800.0,46.4216,46.4824,46.3609,46.3761,545800.0
2015-04-08 15:50:00,61.07,61.08,61.01,61.07,902900.0,46.3837,46.3913,46.3381,46.3837,902900.0
2015-04-09 09:30:00,61.27,61.49,61.1,61.29,625000.0,46.5356,46.7027,46.4064,46.5508,625000.0
2015-04-09 09:40:00,61.3,61.42,61.18,61.37,488300.0,46.5583,46.6495,46.4672,46.6115,488300.0
2015-04-09 09:50:00,61.37,61.37,61.13,61.14,335300.0,46.6115,46.6115,46.4292,46.4368,335300.0
2015-04-09 10:00:00,61.14,61.25,61.1,61.17,249600.0,46.4368,46.5204,46.4064,46.4596,249600.0
2015-04-09 10:10:00,61.17,61.21,61.12,61.14,213300.0,46.4596,46.49,46.4216,46.4368,213300.0
2015-04-09 10:20:00,61.12,61.2,61.05,61.16,204100.0,46.4216,46.4824,46.3685,46.452,204100.0
2015-04-09 10:30:00,61.16,61.17,61.06,61.14,175000.0,46.452,46.4596,46.3761,46.4368,175000.0
2015-04-09 10:40:00,61.13,61.16,60.89,60.92,320600.0,46.4292,46.452,46.2469,46.2697,320600.0
2015-04-09 10:50:00,60.92,61.0,60.84,60.99,221000.0,46.2697,46.3305,46.209,46.3229,221000.0
2015-04-09 11:00:00,61.0,61.01,60.9,60.92,181500.0,46.3305,46.3381,46.2545,46.2697,181500.0
2015-04-09 11:10:00,60.92,60.94,60.87,60.92,253300.0,46.2697,46.2849,46.2318,46.2697,253300.0
2015-04-09 11:20:00,60.93,61.0,60.83,60.99,244500.0,46.2773,46.3305,46.2014,46.3229,244500.0
2015-04-09 11:30:00,61.0,61.08,60.99,61.05,221400.0,46.3305,46.3913,46.3229,46.3685,221400.0
2015-04-09 11:40:00,61.04,61.09,61.0,61.07,171600.0,46.3609,46.3988,46.3305,46.3837,171600.0
2015-04-09 11:50:00,61.08,61.09,61.04,61.09,309600.0,46.3913,46.3988,46.3609,46.3988,309600.0
2015-04-09 12:00:00,61.09,61.09,61.02,61.07,215100.0,46.3988,46.3988,46.3457,46.3837,215100.0
2015-04-09 12:10:00,61.06,61.09,61.04,61.05,277600.0,46.3761,46.3988,46.3609,46.3685,277600.0
2015-04-09 12:20:00,61.04,61.17,61.03,61.14,196800.0,46.3609,46.4596,46.3533,46.4368,196800.0
2015-04-09 12:30:00,61.14,61.17,61.12,61.15,140900.0,46.4368,46.4596,46.4216,46.4444,140900.0
2015-04-09 12:40:00,61.14,61.15,61.09,61.11,87800.0,46.4368,46.4444,46.3988,46.414,87800.0
2015-04-09 12:50:00,61.11,61.22,61.1,61.19,146800.0,46.414,46.4976,46.4064,46.4748,146800.0
2015-04-09 13:00:00,61.2,61.21,61.14,61.18,119300.0,46.4824,46.49,46.4368,46.4672,119300.0
2015-04-09 13:10:00,61.19,61.26,61.19,61.23,117000.0,46.4748,46.528,46.4748,46.5052,117000.0
2015-04-09 13:20:00,61.23,61.36,61.23,61.32,221500.0,46.5052,46.6039,46.5052,46.5735,221500.0
2015-04-09 13:30:00,61.32,61.37,61.28,61.29,192700.0,46.5735,46.6115,46.5432,46.5508,192700.0
2015-04-09 13:40:00,61.29,61.3,61.24,61.26,92600.0,46.5508,46.5583,46.5128,46.528,92600.0
2015-04-09 13:50:00,61.26,61.29,61.22,61.23,109000.0,46.528,46.5508,46.4976,46.5052,109000.0
2015-04-09 14:00:00,61.22,61.25,61.17,61.24,95500.0,46.4976,46.5204,46.4596,46.5128,95500.0
2015-04-09 14:10:00,61.24,61.28,61.22,61.27,94400.0,46.5128,46.5432,46.4976,46.5356,94400.0
2015-04-09 14:20:00,61.27,61.27,61.16,61.19,105100.0,46.5356,46.5356,46.452,46.4748,105100.0
2015-04-09 14:30:00,61.19,61.25,61.15,61.24,113900.0,46.4748,46.5204,46.4444,46.5128,113900.0
2015-04-09 14:40:00,61.24,61.25,61.19,61.22,115800.0,46.5128,46.5204,46.4748,46.4976,115800.0
2015-04-09 14:50:00,61.21,61.32,61.19,61.31,231300.0,46.49,46.5735,46.4748,46.5659,231300.0
2015-04-09 15:00:00,61.31,61.39,61.3,61.32,254500.0,46.5659,46.6267,46.5583,46.5735,254500.0
2015-04-09 15:10:00,61.32,61.58,61.31,61.46,689700.0,46.5735,46.771,46.5659,46.6799,689700.0
2015-04-09 15:20:00,61.47,61.56,61.43,61.56,593700.0,46.6875,46.7558,46.6571,46.7558,593700.0
2015-04-09 15:30:00,61.56,61.57,61.38,61.41,261000.0,46.7558,46.7634,46.6191,46.6419,261000.0
2015-04-09 15:40:00,61.41,61.5,61.37,61.42,478100.0,46.6419,46.7102,46.6115,46.6495,478100.0
2015-04-09 15:50:00,61.42,61.51,61.42,61.46,728000.0,46.6495,46.7178,46.6495,46.6799,728000.0
2015-04-10 09:30:00,61.35,61.5,61.2,61.31,358400.0,46.5963,46.7102,46.4824,46.5659,358400.0
2015-04-10 09:40:00,61.31,61.57,61.29,61.57,287000.0,46.5659,46.7634,46.5508,46.7634,287000.0
2015-04-10 09:50:00,61.58,61.59,61.49,61.53,202400.0,46.771,46.7786,46.7027,46.733,202400.0
2015-04-10 10:00:00,61.53,61.54,61.41,61.54,221000.0,46.733,46.7406,46.6419,46.7406,221000.0
2015-04-10 10:10:00,61.53,61.55,61.49,61.5,193500.0,46.733,46.7482,46.7027,46.7102,193500.0
2015-04-10 10:20:00,61.51,61.57,61.48,61.5,176400.0,46.7178,46.7634,46.6951,46.7102,176400.0
2015-04-10 10:30:00,61.51,61.58,61.51,61.56,154200.0,46.7178,46.771,46.7178,46.7558,154200.0
2015-04-10 10:40:00,61.56,61.57,61.51,61.53,209100.0,46.7558,46.7634,46.7178,46.733,209100.0
2015-04-10 10:50:00,61.53,61.57,61.49,61.52,412200.0,46.733,46.7634,46.7027,46.7254,412200.0
2015-04-10 11:00:00,61.52,61.53,61.49,61.51,316100.0,46.7254,46.733,46.7027,46.7178,316100.0
2015-04-10 11:10:00,61.5,61.52,61.47,61.48,160200.0,46.7102,46.7254,46.6875,46.6951,160200.0
2015-04-10 11:20:00,61.47,61.61,61.46,61.59,264300.0,46.6875,46.7938,46.6799,46.7786,264300.0
2015-04-10 11:30:00,61.58,61.62,61.56,61.6,155800.0,46.771,46.8014,46.7558,46.7862,155800.0
2015-04-10 11:40:00,61.59,61.61,61.52,61.52,138200.0,46.7786,46.7938,46.7254,46.7254,138200.0
2015-04-10 11:50:00,61.53,61.54,61.5,61.51,114600.0,46.733,46.7406,46.7102,46.7178,114600.0
2015-04-10 12:00:00,61.51,61.52,61.44,61.47,190900.0,46.7178,46.7254,46.6647,46.6875,190900.0
2015-04-10 12:10:00,61.47,61.5,61.43,61.48,123700.0,46.6875,46.7102,46.6571,46.6951,123700.0
2015-04-10 12:20:00,61.48,61.53,61.48,61.51,148900.0,46.6951,46.733,46.6951,46.7178,148900.0
2015-04-10 12:30:00,61.5,61.53,61.49,61.51,109400.0,46.7102,46.733,46.7027,46.7178,109400.0
2015-04-10 12:40:00,61.52,61.54,61.48,61.53,191300.0,46.7254,46.7406,46.6951,46.733,191300.0
2015-04-10 12:50:00,61.54,61.57,61.52,61.57,122500.0,46.7406,46.7634,46.7254,46.7634,122500.0
2015-04-10 13:00:00,61.57,61.59,61.55,61.55,115500.0,46.7634,46.7786,46.7482,46.7482,115500.0
2015-04-10 13:10:00,61.56,61.56,61.48,61.52,85600.0,46.7558,46.7558,46.6951,46.7254,85600.0
2015-04-10 13:20:00,61.52,61.54,61.46,61.49,164800.0,46.7254,46.7406,46.6799,46.7027,164800.0
2015-04-10 13:30:00,61.49,61.55,61.48,61.54,93000.0,46.7027,46.7482,46.6951,46.7406,93000.0
2015-04-10 13:40:00,61.55,61.57,61.52,61.57,194200.0,46.7482,46.7634,46.7254,46.7634,194200.0
2015-04-10 13:50:00,61.57,61.62,61.57,61.61,226700.0,46.7634,46.8014,46.7634,46.7938,226700.0
2015-04-10 14:00:00,61.62,61.62,61.57,61.58,228000.0,46.8014,46.8014,46.7634,46.771,228000.0
2015-04-10 14:10:00,61.58,61.63,61.58,61.6,141600.0,46.771,46.809,46.771,46.7862,141600.0
2015-04-10 14:20:00,61.6,61.6,61.55,61.56,259800.0,46.7862,46.7862,46.7482,46.7558,259800.0
2015-04-10 14:30:00,61.57,61.65,61.55,61.65,268300.0,46.7634,46.8242,46.7482,46.8242,268300.0
2015-04-10 14:40:00,61.65,61.68,61.64,61.67,250600.0,46.8242,46.847,46.8166,46.8394,250600.0
2015-04-10 14:50:00,61.67,61.78,61.66,61.73,227600.0,46.8394,46.9229,46.8318,46.8849,227600.0
2015-04-10 15:00:00,61.72,61.73,61.68,61.73,169900.0,46.8773,46.8849,46.847,46.8849,169900.0
2015-04-10 15:10:00,61.73,61.76,61.63,61.65,312000.0,46.8849,46.9077,46.809,46.8242,312000.0
2015-04-10 15:20:00,61.66,61.68,61.61,61.68,237000.0,46.8318,46.847,46.7938,46.847,237000.0
2015-04-10 15:30:00,61.67,61.75,61.65,61.75,256600.0,46.8394,46.9001,46.8242,46.9001,256600.0
2015-04-10 15:40:00,61.75,61.77,61.71,61.73,292000.0,46.9001,46.9153,46.8697,46.8849,292000.0
2015-04-10 15:50:00,61.72,61.73,61.67,61.71,638600.0,46.8773,46.8849,46.8394,46.8697,638600.0
2015-04-13 09:30:00,61.64,61.92,61.5,61.85,570900.0,46.8166,47.0292,46.7102,46.9761,570900.0
2015-04-13 09:40:00,61.86,61.96,61.75,61.96,450400.0,46.9837,47.0596,46.9001,47.0596,450400.0
2015-04-13 09:50:00,61.96,62.14,61.94,62.12,541400.0,47.0596,47.1963,47.0444,47.1811,541400.0
2015-04-13 10:00:00,62.12,62.14,61.98,61.98,445700.0,47.1811,47.1963,47.0748,47.0748,445700.0
2015-04-13 10:10:00,61.98,62.05,61.98,62.03,369900.0,47.0748,47.128,47.0748,47.1128,369900.0
2015-04-13 10:20:00,62.03,62.18,62.02,62.13,362300.0,47.1128,47.2267,47.1052,47.1887,362300.0
2015-04-13 10:30:00,62.13,62.15,62.08,62.13,270600.0,47.1887,47.2039,47.1508,47.1887,270600.0
2015-04-13 10:40:00,62.13,62.21,62.12,62.18,387400.0,47.1887,47.2495,47.1811,47.2267,387400.0
2015-04-13 10:50:00,62.18,62.26,62.14,62.22,451400.0,47.2267,47.2875,47.1963,47.2571,451400.0
2015-04-13 11:00:00,62.23,62.23,62.12,62.15,418200.0,47.2647,47.2647,47.1811,47.2039,418200.0
2015-04-13 11:10:00,62.15,62.2,62.14,62.16,152400.0,47.2039,47.2419,47.1963,47.2115,152400.0
2015-04-13 11:20:00,62.16,62.22,62.15,62.17,343400.0,47.2115,47.2571,47.2039,47.2191,343400.0
2015-04-13 11:30:00,62.17,62.26,62.17,62.21,245700.0,47.2191,47.2875,47.2191,47.2495,245700.0
2015-04-13 11:40:00,62.21,62.22,62.15,62.16,214900.0,47.2495,47.2571,47.2039,47.2115,214900.0
2015-04-13 11:50:00,62.16,62.18,62.13,62.15,193200.0,47.2115,47.2267,47.1887,47.2039,193200.0
2015-04-13 12:00:00,62.15,62.17,62.14,62.17,159000.0,47.2039,47.2191,47.1963,47.2191,159000.0
2015-04-13 12:10:00,62.16,62.18,62.12,62.12,198700.0,47.2115,47.2267,47.1811,47.1811,198700.0
2015-04-13 12:20:00,62.12,62.16,62.09,62.11,194800.0,47.1811,47.2115,47.1584,47.1736,194800.0
2015-04-13 12:30:00,62.12,62.21,62.11,62.21,201200.0,47.1811,47.2495,47.1736,47.2495,201200.0
2015-04-13 12:40:00,62.2,62.22,62.16,62.17,213600.0,47.2419,47.2571,47.2115,47.2191,213600.0
2015-04-13 12:50:00,62.17,62.2,62.15,62.19,130700.0,47.2191,47.2419,47.2039,47.2343,130700.0
2015-04-13 13:00:00,62.18,62.2,62.11,62.13,192600.0,47.2267,47.2419,47.1736,47.1887,192600.0
2015-04-13 13:10:00,62.13,62.18,62.11,62.16,131300.0,47.1887,47.2267,47.1736,47.2115,131300.0
2015-04-13 13:20:00,62.16,62.19,62.08,62.13,239100.0,47.2115,47.2343,47.1508,47.1887,239100.0
2015-04-13 13:30:00,62.13,62.16,62.1,62.16,263400.0,47.1887,47.2115,47.166,47.2115,263400.0
2015-04-13 13:40:00,62.16,62.18,62.09,62.14,132000.0,47.2115,47.2267,47.1584,47.1963,132000.0
2015-04-13 13:50:00,62.13,62.16,62.09,62.15,172800.0,47.1887,47.2115,47.1584,47.2039,172800.0
2015-04-13 14:00:00,62.14,62.24,62.14,62.21,204400.0,47.1963,47.2723,47.1963,47.2495,204400.0
2015-04-13 14:10:00,62.22,62.22,62.15,62.19,120900.0,47.2571,47.2571,47.2039,47.2343,120900.0
2015-04-13 14:20:00,62.19,62.22,62.17,62.17,151900.0,47.2343,47.2571,47.2191,47.2191,151900.0
2015-04-13 14:30:00,62.18,62.26,62.17,62.23,276900.0,47.2267,47.2875,47.2191,47.2647,276900.0
2015-04-13 14:40:00,62.23,62.27,62.17,62.17,192500.0,47.2647,47.2951,47.2191,47.2191,192500.0
2015-04-13 14:50:00,62.17,62.2,62.07,62.19,294600.0,47.2191,47.2419,47.1432,47.2343,294600.0
2015-04-13 15:00:00,62.19,62.27,62.16,62.24,347000.0,47.2343,47.2951,47.2115,47.2723,347000.0
2015-04-13 15:10:00,62.23,62.23,62.19,62.23,310200.0,47.2647,47.2647,47.2343,47.2647,310200.0
2015-04-13 15:20:00,62.23,62.24,62.13,62.17,572200.0,47.2647,47.2723,47.1887,47.2191,572200.0
2015-04-13 15:30:00,62.16,62.21,62.14,62.15,424000.0,47.2115,47.2495,47.1963,47.2039,424000.0
2015-04-13 15:40:00,62.15,62.22,62.11,62.12,473900.0,47.2039,47.2571,47.1736,47.1811,473900.0
2015-04-13 15:50:00,62.11,62.18,62.06,62.13,1192900.0,47.1736,47.2267,47.1356,47.1887,1192900.0
2015-04-14 09:30:00,62.96,63.61,62.8,63.3,4527100.0,47.8191,48.3128,47.6976,48.0774,4527100.0
2015-04-14 09:40:00,63.3,63.47,63.29,63.42,2646700.0,48.0774,48.2065,48.0698,48.1685,2646700.0
2015-04-14 09:50:00,63.42,63.55,63.18,63.33,2191300.0,48.1685,48.2673,47.9862,48.1002,2191300.0
2015-04-14 10:00:00,63.32,63.38,63.21,63.24,1083500.0,48.0926,48.1381,48.009,48.0318,1083500.0
2015-04-14 10:10:00,63.23,63.53,63.21,63.43,1038100.0,48.0242,48.2521,48.009,48.1761,1038100.0
2015-04-14 10:20:00,63.44,63.52,63.09,63.19,997500.0,48.1837,48.2445,47.9179,47.9938,997500.0
2015-04-14 10:30:00,63.19,63.22,63.03,63.13,764600.0,47.9938,48.0166,47.8723,47.9483,764600.0
2015-04-14 10:40:00,63.12,63.19,63.03,63.07,801700.0,47.9407,47.9938,47.8723,47.9027,801700.0
2015-04-14 10:50:00,63.08,63.12,62.9,62.92,643600.0,47.9103,47.9407,47.7736,47.7888,643600.0
2015-04-14 11:00:00,62.93,62.94,62.74,62.94,780000.0,47.7964,47.804,47.652,47.804,780000.0
2015-04-14 11:10:00,62.94,63.24,62.94,63.16,736900.0,47.804,48.0318,47.804,47.971,736900.0
2015-04-14 11:20:00,63.16,63.17,62.86,62.95,444400.0,47.971,47.9786,47.7432,47.8115,444400.0
2015-04-14 11:30:00,62.95,63.01,62.83,62.86,425500.0,47.8115,47.8571,47.7204,47.7432,425500.0
2015-04-14 11:40:00,62.86,63.0,62.86,62.94,320700.0,47.7432,47.8495,47.7432,47.804,320700.0
2015-04-14 11:50:00,62.95,62.98,62.9,62.96,209800.0,47.8115,47.8343,47.7736,47.8191,209800.0
2015-04-14 12:00:00,62.96,63.04,62.94,63.03,506500.0,47.8191,47.8799,47.804,47.8723,506500.0
2015-04-14 12:10:00,63.03,63.14,63.02,63.04,438800.0,47.8723,47.9559,47.8647,47.8799,438800.0
2015-04-14 12:20:00,63.04,63.2,63.0,63.19,376900.0,47.8799,48.0014,47.8495,47.9938,376900.0
2015-04-14 12:30:00,63.19,63.34,63.18,63.28,428600.0,47.9938,48.1078,47.9862,48.0622,428600.0
2015-04-14 12:40:00,63.28,63.32,63.18,63.25,395800.0,48.0622,48.0926,47.9862,48.0394,395800.0
2015-04-14 12:50:00,63.25,63.3,63.16,63.2,363600.0,48.0394,48.0774,47.971,48.0014,363600.0
2015-04-14 13:00:00,63.2,63.27,63.19,63.26,367900.0,48.0014,48.0546,47.9938,48.047,367900.0
2015-04-14 13:10:00,63.25,63.34,63.11,63.14,442000.0,48.0394,48.1078,47.9331,47.9559,442000.0
2015-04-14 13:20:00,63.14,63.25,63.14,63.25,320600.0,47.9559,48.0394,47.9559,48.0394,320600.0
2015-04-14 13:30:00,63.25,63.35,63.22,63.34,489700.0,48.0394,48.1154,48.0166,48.1078,489700.0
2015-04-14 13:40:00,63.34,63.34,63.26,63.3,349300.0,48.1078,48.1078,48.047,48.0774,349300.0
2015-04-14 13:50:00,63.29,63.31,63.23,63.28,288800.0,48.0698,48.085,48.0242,48.0622,288800.0
2015-04-14 14:00:00,63.28,63.29,63.18,63.22,375300.0,48.0622,48.0698,47.9862,48.0166,375300.0
2015-04-14 14:10:00,63.21,63.26,63.12,63.26,367000.0,48.009,48.047,47.9407,48.047,367000.0
2015-04-14 14:20:00,63.26,63.27,63.14,63.16,292800.0,48.047,48.0546,47.9559,47.971,292800.0
2015-04-14 14:30:00,63.17,63.18,63.1,63.11,392800.0,47.9786,47.9862,47.9255,47.9331,392800.0
2015-04-14 14:40:00,63.11,63.16,63.03,63.13,409400.0,47.9331,47.971,47.8723,47.9483,409400.0
2015-04-14 14:50:00,63.12,63.19,63.06,63.19,529800.0,47.9407,47.9938,47.8951,47.9938,529800.0
2015-04-14 15:00:00,63.18,63.23,63.17,63.23,670300.0,47.9862,48.0242,47.9786,48.0242,670300.0
2015-04-14 15:10:00,63.23,63.33,63.22,63.31,550500.0,48.0242,48.1002,48.0166,48.085,550500.0
2015-04-14 15:20:00,63.32,63.32,63.22,63.23,578800.0,48.0926,48.0926,48.0166,48.0242,578800.0
2015-04-14 15:30:00,63.24,63.27,63.16,63.17,608600.0,48.0318,48.0546,47.971,47.9786,608600.0
2015-04-14 15:40:00,63.17,63.2,63.09,63.13,784600.0,47.9786,48.0014,47.9179,47.9483,784600.0
2015-04-14 15:50:00,63.14,63.14,62.97,63.06,1911000.0,47.9559,47.9559,47.8267,47.8951,1911000.0
2015-04-15 09:30:00,63.08,63.7,63.01,63.7,1475600.0,47.9103,48.3812,47.8571,48.3812,1475600.0
2015-04-15 09:40:00,63.69,63.91,63.68,63.9,1465800.0,48.3736,48.5407,48.366,48.5331,1465800.0
2015-04-15 09:50:00,63.89,63.99,63.8,63.85,1028300.0,48.5255,48.6014,48.4571,48.4951,1028300.0
2015-04-15 10:00:00,63.86,63.93,63.8,63.86,966300.0,48.5027,48.5559,48.4571,48.5027,966300.0
2015-04-15 10:10:00,63.86,63.95,63.82,63.83,761000.0,48.5027,48.5711,48.4723,48.4799,761000.0
2015-04-15 10:20:00,63.83,64.03,63.81,64.01,1099500.0,48.4799,48.6318,48.4647,48.6166,1099500.0
2015-04-15 10:30:00,64.0,64.12,64.0,64.1,655100.0,48.609,48.7002,48.609,48.685,655100.0
2015-04-15 10:40:00,64.1,64.19,64.05,64.19,872300.0,48.685,48.7533,48.647,48.7533,872300.0
2015-04-15 10:50:00,64.19,64.25,64.06,64.08,848100.0,48.7533,48.7989,48.6546,48.6698,848100.0
2015-04-15 11:00:00,64.08,64.09,63.88,63.91,704800.0,48.6698,48.6774,48.5179,48.5407,704800.0
2015-04-15 11:10:00,63.91,64.01,63.85,63.9,575500.0,48.5407,48.6166,48.4951,48.5331,575500.0
2015-04-15 11:20:00,63.91,64.09,63.89,64.09,795800.0,48.5407,48.6774,48.5255,48.6774,795800.0
2015-04-15 11:30:00,64.08,64.08,63.95,63.95,392700.0,48.6698,48.6698,48.5711,48.5711,392700.0
2015-04-15 11:40:00,63.95,64.07,63.95,64.0,321500.0,48.5711,48.6622,48.5711,48.609,321500.0
2015-04-15 11:50:00,64.0,64.18,64.0,64.15,537700.0,48.609,48.7458,48.609,48.723,537700.0
2015-04-15 12:00:00,64.15,64.3,64.11,64.25,587700.0,48.723,48.8369,48.6926,48.7989,587700.0
2015-04-15 12:10:00,64.25,64.32,64.22,64.32,457700.0,48.7989,48.8521,48.7761,48.8521,457700.0
2015-04-15 12:20:00,64.31,64.36,64.27,64.33,338900.0,48.8445,48.8825,48.8141,48.8597,338900.0
2015-04-15 12:30:00,64.33,64.35,64.16,64.34,310400.0,48.8597,48.8749,48.7306,48.8673,310400.0
2015-04-15 12:40:00,64.35,64.38,64.29,64.34,337100.0,48.8749,48.8977,48.8293,48.8673,337100.0
2015-04-15 12:50:00,64.34,64.4,64.33,64.38,263900.0,48.8673,48.9128,48.8597,48.8977,263900.0
2015-04-15 13:00:00,64.37,64.43,64.29,64.29,324500.0,48.8901,48.9356,48.8293,48.8293,324500.0
2015-04-15 13:10:00,64.29,64.39,64.26,64.38,340400.0,48.8293,48.9053,48.8065,48.8977,340400.0
2015-04-15 13:20:00,64.37,64.45,64.32,64.43,364300.0,48.8901,48.9508,48.8521,48.9356,364300.0
2015-04-15 13:30:00,64.42,64.47,64.37,64.38,468200.0,48.928,48.966,48.8901,48.8977,468200.0
2015-04-15 13:40:00,64.38,64.43,64.37,64.4,249000.0,48.8977,48.9356,48.8901,48.9128,249000.0
2015-04-15 13:50:00,64.41,64.41,64.25,64.25,330400.0,48.9204,48.9204,48.7989,48.7989,330400.0
2015-04-15 14:00:00,64.25,64.37,64.23,64.36,372200.0,48.7989,48.8901,48.7837,48.8825,372200.0
2015-04-15 14:10:00,64.37,64.42,64.36,64.39,623000.0,48.8901,48.928,48.8825,48.9053,623000.0
2015-04-15 14:20:00,64.39,64.4,64.18,64.19,541300.0,48.9053,48.9128,48.7458,48.7533,541300.0
2015-04-15 14:30:00,64.19,64.3,64.18,64.29,388700.0,48.7533,48.8369,48.7458,48.8293,388700.0
2015-04-15 14:40:00,64.3,64.39,64.29,64.37,368400.0,48.8369,48.9053,48.8293,48.8901,368400.0
2015-04-15 14:50:00,64.36,64.39,64.31,64.37,293900.0,48.8825,48.9053,48.8445,48.8901,293900.0
2015-04-15 15:00:00,64.37,64.38,64.28,64.32,364200.0,48.8901,48.8977,48.8217,48.8521,364200.0
2015-04-15 15:10:00,64.32,64.46,64.31,64.44,538500.0,48.8521,48.9584,48.8445,48.9432,538500.0
2015-04-15 15:20:00,64.45,64.48,64.39,64.46,448000.0,48.9508,48.9736,48.9053,48.9584,448000.0
2015-04-15 15:30:00,64.47,64.47,64.31,64.31,521300.0,48.966,48.966,48.8445,48.8445,521300.0
2015-04-15 15:40:00,64.31,64.33,64.19,64.21,982700.0,48.8445,48.8597,48.7533,48.7685,982700.0
2015-04-15 15:50:00,64.2,64.23,64.07,64.2,2396800.0,48.7609,48.7837,48.6622,48.7609,2396800.0
2015-04-16 09:30:00,64.08,64.16,63.86,63.89,1240400.0,48.6698,48.7306,48.5027,48.5255,1240400.0
2015-04-16 09:40:00,63.88,63.96,63.74,63.8,719900.0,48.5179,48.5787,48.4116,48.4571,719900.0
2015-04-16 09:50:00,63.8,63.96,63.75,63.87,521100.0,48.4571,48.5787,48.4192,48.5103,521100.0
2015-04-16 10:00:00,63.87,63.94,63.75,63.78,344200.0,48.5103,48.5635,48.4192,48.4419,344200.0
2015-04-16 10:10:00,63.77,63.8,63.66,63.8,505600.0,48.4344,48.4571,48.3508,48.4571,505600.0
2015-04-16 10:20:00,63.8,63.87,63.78,63.8,329100.0,48.4571,48.5103,48.4419,48.4571,329100.0
2015-04-16 10:30:00,63.8,63.93,63.79,63.92,268100.0,48.4571,48.5559,48.4495,48.5483,268100.0
2015-04-16 10:40:00,63.92,64.14,63.91,64.13,467500.0,48.5483,48.7154,48.5407,48.7078,467500.0
2015-04-16 10:50:00,64.12,64.14,64.04,64.05,355500.0,48.7002,48.7154,48.6394,48.647,355500.0
2015-04-16 11:00:00,64.05,64.11,64.0,64.09,300800.0,48.647,48.6926,48.609,48.6774,300800.0
2015-04-16 11:10:00,64.09,64.14,64.04,64.09,222800.0,48.6774,48.7154,48.6394,48.6774,222800.0
2015-04-16 11:20:00,64.1,64.14,64.04,64.06,208000.0,48.685,48.7154,48.6394,48.6546,208000.0
2015-04-16 11:30:00,64.06,64.07,63.94,63.95,285800.0,48.6546,48.6622,48.5635,48.5711,285800.0
2015-04-16 11:40:00,63.95,63.95,63.88,63.95,214800.0,48.5711,48.5711,48.5179,48.5711,214800.0
2015-04-16 11:50:00,63.95,63.98,63.92,63.98,141900.0,48.5711,48.5938,48.5483,48.5938,141900.0
2015-04-16 12:00:00,63.98,64.03,63.97,64.01,230900.0,48.5938,48.6318,48.5863,48.6166,230900.0
2015-04-16 12:10:00,64.02,64.07,64.01,64.02,192000.0,48.6242,48.6622,48.6166,48.6242,192000.0
2015-04-16 12:20:00,64.03,64.07,64.0,64.03,124800.0,48.6318,48.6622,48.609,48.6318,124800.0
2015-04-16 12:30:00,64.03,64.07,63.98,64.05,206400.0,48.6318,48.6622,48.5938,48.647,206400.0
2015-04-16 12:40:00,64.04,64.07,63.94,63.94,187900.0,48.6394,48.6622,48.5635,48.5635,187900.0
2015-04-16 12:50:00,63.95,63.97,63.87,63.93,202000.0,48.5711,48.5863,48.5103,48.5559,202000.0
2015-04-16 13:00:00,63.93,63.94,63.83,63.87,236800.0,48.5559,48.5635,48.4799,48.5103,236800.0
2015-04-16 13:10:00,63.87,63.98,63.86,63.98,215400.0,48.5103,48.5938,48.5027,48.5938,215400.0
2015-04-16 13:20:00,63.98,64.04,63.97,63.99,222500.0,48.5938,48.6394,48.5863,48.6014,222500.0
2015-04-16 13:30:00,63.99,64.07,63.98,64.06,201300.0,48.6014,48.6622,48.5938,48.6546,201300.0
2015-04-16 13:40:00,64.07,64.17,64.06,64.15,224500.0,48.6622,48.7382,48.6546,48.723,224500.0
2015-04-16 13:50:00,64.15,64.17,64.08,64.14,384100.0,48.723,48.7382,48.6698,48.7154,384100.0
2015-04-16 14:00:00,64.14,64.16,64.1,64.12,239200.0,48.7154,48.7306,48.685,48.7002,239200.0
2015-04-16 14:10:00,64.12,64.15,64.11,64.14,163500.0,48.7002,48.723,48.6926,48.7154,163500.0
2015-04-16 14:20:00,64.14,64.2,64.13,64.19,254700.0,48.7154,48.7609,48.7078,48.7533,254700.0
2015-04-16 14:30:00,64.19,64.27,64.18,64.2,300700.0,48.7533,48.8141,48.7458,48.7609,300700.0
2015-04-16 14:40:00,64.2,64.22,64.13,64.14,243900.0,48.7609,48.7761,48.7078,48.7154,243900.0
2015-04-16 14:50:00,64.14,64.14,64.0,64.0,280600.0,48.7154,48.7154,48.609,48.609,280600.0
2015-04-16 15:00:00,64.01,64.05,63.98,64.05,393700.0,48.6166,48.647,48.5938,48.647,393700.0
2015-04-16 15:10:00,64.05,64.09,64.02,64.07,203300.0,48.647,48.6774,48.6242,48.6622,203300.0
2015-04-16 15:20:00,64.07,64.08,63.9,63.9,294400.0,48.6622,48.6698,48.5331,48.5331,294400.0
2015-04-16 15:30:00,63.91,64.07,63.89,64.07,345900.0,48.5407,48.6622,48.5255,48.6622,345900.0
2015-04-16 15:40:00,64.06,64.08,63.88,63.91,485000.0,48.6546,48.6698,48.5179,48.5407,485000.0
2015-04-16 15:50:00,63.91,63.94,63.8,63.82,1040100.0,48.5407,48.5635,48.4571,48.4723,1040100.0
2015-04-17 09:30:00,63.25,63.35,63.02,63.29,1906600.0,48.0394,48.1154,47.8647,48.0698,1906600.0
2015-04-17 09:40:00,63.28,63.4,62.98,63.0,1214500.0,48.0622,48.1533,47.8343,47.8495,1214500.0
2015-04-17 09:50:00,63.0,63.34,62.99,63.18,581000.0,47.8495,48.1078,47.8419,47.9862,581000.0
2015-04-17 10:00:00,63.17,63.2,62.99,63.03,634800.0,47.9786,48.0014,47.8419,47.8723,634800.0
2015-04-17 10:10:00,63.02,63.13,62.99,63.03,449400.0,47.8647,47.9483,47.8419,47.8723,449400.0
2015-04-17 10:20:00,63.03,63.09,62.99,63.05,297700.0,47.8723,47.9179,47.8419,47.8875,297700.0
2015-04-17 10:30:00,63.04,63.19,63.03,63.18,412700.0,47.8799,47.9938,47.8723,47.9862,412700.0
2015-04-17 10:40:00,63.19,63.3,63.06,63.1,340200.0,47.9938,48.0774,47.8951,47.9255,340200.0
2015-04-17 10:50:00,63.09,63.1,62.94,63.01,674200.0,47.9179,47.9255,47.804,47.8571,674200.0
2015-04-17 11:00:00,63.0,63.05,62.96,63.04,334300.0,47.8495,47.8875,47.8191,47.8799,334300.0
2015-04-17 11:10:00,63.03,63.06,63.0,63.03,225100.0,47.8723,47.8951,47.8495,47.8723,225100.0
2015-04-17 11:20:00,63.04,63.1,63.0,63.02,208900.0,47.8799,47.9255,47.8495,47.8647,208900.0
2015-04-17 11:30:00,63.03,63.06,62.95,62.99,404200.0,47.8723,47.8951,47.8115,47.8419,404200.0
2015-04-17 11:40:00,62.98,62.99,62.87,62.98,328600.0,47.8343,47.8419,47.7508,47.8343,328600.0
2015-04-17 11:50:00,62.98,63.06,62.91,63.03,268100.0,47.8343,47.8951,47.7812,47.8723,268100.0
2015-04-17 12:00:00,63.03,63.1,63.0,63.02,203800.0,47.8723,47.9255,47.8495,47.8647,203800.0
2015-04-17 12:10:00,63.03,63.1,62.97,63.04,210600.0,47.8723,47.9255,47.8267,47.8799,210600.0
2015-04-17 12:20:00,63.05,63.06,62.89,62.91,177600.0,47.8875,47.8951,47.766,47.7812,177600.0
2015-04-17 12:30:00,62.91,62.98,62.86,62.92,268400.0,47.7812,47.8343,47.7432,47.7888,268400.0
2015-04-17 12:40:00,62.92,62.93,62.83,62.89,149800.0,47.7888,47.7964,47.7204,47.766,149800.0
2015-04-17 12:50:00,62.89,62.92,62.73,62.9,261700.0,47.766,47.7888,47.6445,47.7736,261700.0
2015-04-17 13:00:00,62.91,63.0,62.88,62.96,189500.0,47.7812,47.8495,47.7584,47.8191,189500.0
2015-04-17 13:10:00,62.95,62.98,62.91,62.97,118300.0,47.8115,47.8343,47.7812,47.8267,118300.0
2015-04-17 13:20:00,62.98,63.0,62.82,62.88,286100.0,47.8343,47.8495,47.7128,47.7584,286100.0
2015-04-17 13:30:00,62.88,62.89,62.76,62.79,289000.0,47.7584,47.766,47.6672,47.69,289000.0
2015-04-17 13:40:00,62.79,62.8,62.73,62.77,244100.0,47.69,47.6976,47.6445,47.6748,244100.0
2015-04-17 13:50:00,62.78,62.78,62.57,62.64,439900.0,47.6824,47.6824,47.5229,47.5761,439900.0
2015-04-17 14:00:00,62.64,62.72,62.55,62.58,384100.0,47.5761,47.6369,47.5077,47.5305,384100.0
2015-04-17 14:10:00,62.58,62.6,62.5,62.59,412300.0,47.5305,47.5457,47.4698,47.5381,412300.0
2015-04-17 14:20:00,62.59,62.59,62.5,62.56,266000.0,47.5381,47.5381,47.4698,47.5153,266000.0
2015-04-17 14:30:00,62.55,62.64,62.49,62.6,397100.0,47.5077,47.5761,47.4622,47.5457,397100.0
2015-04-17 14:40:00,62.59,62.69,62.58,62.64,377100.0,47.5381,47.6141,47.5305,47.5761,377100.0
2015-04-17 14:50:00,62.65,62.66,62.6,62.63,247400.0,47.5837,47.5913,47.5457,47.5685,247400.0
2015-04-17 15:00:00,62.63,62.66,62.59,62.62,281500.0,47.5685,47.5913,47.5381,47.5609,281500.0
2015-04-17 15:10:00,62.62,62.79,62.61,62.77,428700.0,47.5609,47.69,47.5533,47.6748,428700.0
2015-04-17 15:20:00,62.77,62.81,62.68,62.79,619400.0,47.6748,47.7052,47.6065,47.69,619400.0
2015-04-17 15:30:00,62.78,62.91,62.76,62.88,753300.0,47.6824,47.7812,47.6672,47.7584,753300.0
2015-04-17 15:40:00,62.88,62.9,62.8,62.8,727200.0,47.7584,47.7736,47.6976,47.6976,727200.0
2015-04-17 15:50:00,62.81,62.88,62.78,62.84,1353600.0,47.7052,47.7584,47.6824,47.728,1353600.0
2015-04-20 09:30:00,63.22,63.52,63.14,63.25,968500.0,48.0166,48.2445,47.9559,48.0394,968500.0
2015-04-20 09:40:00,63.26,63.44,63.23,63.43,548400.0,48.047,48.1837,48.0242,48.1761,548400.0
2015-04-20 09:50:00,63.43,63.46,63.39,63.46,558500.0,48.1761,48.1989,48.1457,48.1989,558500.0
2015-04-20 10:00:00,63.46,63.48,63.27,63.36,563900.0,48.1989,48.2141,48.0546,48.1229,563900.0
2015-04-20 10:10:00,63.36,63.38,63.2,63.22,456700.0,48.1229,48.1381,48.0014,48.0166,456700.0
2015-04-20 10:20:00,63.23,63.37,63.22,63.35,309800.0,48.0242,48.1305,48.0166,48.1154,309800.0
2015-04-20 10:30:00,63.35,63.43,63.35,63.39,263600.0,48.1154,48.1761,48.1154,48.1457,263600.0
2015-04-20 10:40:00,63.39,63.43,63.35,63.39,209600.0,48.1457,48.1761,48.1154,48.1457,209600.0
2015-04-20 10:50:00,63.39,63.41,63.37,63.4,363300.0,48.1457,48.1609,48.1305,48.1533,363300.0
2015-04-20 11:00:00,63.4,63.48,63.39,63.42,365500.0,48.1533,48.2141,48.1457,48.1685,365500.0
2015-04-20 11:10:00,63.42,63.43,63.35,63.39,274300.0,48.1685,48.1761,48.1154,48.1457,274300.0
2015-04-20 11:20:00,63.39,63.4,63.33,63.34,164700.0,48.1457,48.1533,48.1002,48.1078,164700.0
2015-04-20 11:30:00,63.34,63.37,63.27,63.27,200000.0,48.1078,48.1305,48.0546,48.0546,200000.0
2015-04-20 11:40:00,63.27,63.33,63.22,63.24,205600.0,48.0546,48.1002,48.0166,48.0318,205600.0
2015-04-20 11:50:00,63.24,63.32,63.22,63.29,196400.0,48.0318,48.0926,48.0166,48.0698,196400.0
2015-04-20 12:00:00,63.29,63.29,63.22,63.25,177200.0,48.0698,48.0698,48.0166,48.0394,177200.0
2015-04-20 12:10:00,63.25,63.39,63.24,63.38,231500.0,48.0394,48.1457,48.0318,48.1381,231500.0
2015-04-20 12:20:00,63.38,63.42,63.36,63.42,133800.0,48.1381,48.1685,48.1229,48.1685,133800.0
2015-04-20 12:30:00,63.41,63.43,63.31,63.31,124100.0,48.1609,48.1761,48.085,48.085,124100.0
2015-04-20 12:40:00,63.31,63.38,63.31,63.37,76000.0,48.085,48.1381,48.085,48.1305,76000.0
2015-04-20 12:50:00,63.37,63.38,63.36,63.37,137400.0,48.1305,48.1381,48.1229,48.1305,137400.0
2015-04-20 13:00:00,63.37,63.38,63.36,63.37,96100.0,48.1305,48.1381,48.1229,48.1305,96100.0
2015-04-20 13:10:00,63.37,63.4,63.36,63.37,176300.0,48.1305,48.1533,48.1229,48.1305,176300.0
2015-04-20 13:20:00,63.37,63.37,63.32,63.36,206800.0,48.1305,48.1305,48.0926,48.1229,206800.0
2015-04-20 13:30:00,63.37,63.38,63.31,63.35,140000.0,48.1305,48.1381,48.085,48.1154,140000.0
2015-04-20 13:40:00,63.36,63.36,63.28,63.32,120300.0,48.1229,48.1229,48.0622,48.0926,120300.0
2015-04-20 13:50:00,63.32,63.36,63.3,63.3,179300.0,48.0926,48.1229,48.0774,48.0774,179300.0
2015-04-20 14:00:00,63.31,63.36,63.26,63.27,180300.0,48.085,48.1229,48.047,48.0546,180300.0
2015-04-20 14:10:00,63.27,63.35,63.25,63.34,113500.0,48.0546,48.1154,48.0394,48.1078,113500.0
2015-04-20 14:20:00,63.34,63.4,63.33,63.35,99400.0,48.1078,48.1533,48.1002,48.1154,99400.0
2015-04-20 14:30:00,63.35,63.36,63.3,63.35,86200.0,48.1154,48.1229,48.0774,48.1154,86200.0
2015-04-20 14:40:00,63.34,63.37,63.31,63.32,179100.0,48.1078,48.1305,48.085,48.0926,179100.0
2015-04-20 14:50:00,63.33,63.37,63.28,63.36,208800.0,48.1002,48.1305,48.0622,48.1229,208800.0
2015-04-20 15:00:00,63.35,63.4,63.34,63.38,236500.0,48.1154,48.1533,48.1078,48.1381,236500.0
2015-04-20 15:10:00,63.38,63.4,63.35,63.38,162500.0,48.1381,48.1533,48.1154,48.1381,162500.0
2015-04-20 15:20:00,63.37,63.39,63.26,63.27,237900.0,48.1305,48.1457,48.047,48.0546,237900.0
2015-04-20 15:30:00,63.28,63.32,63.2,63.21,233500.0,48.0622,48.0926,48.0014,48.009,233500.0
2015-04-20 15:40:00,63.21,63.28,63.2,63.25,333300.0,48.009,48.0622,48.0014,48.0394,333300.0
2015-04-20 15:50:00,63.25,63.27,63.22,63.23,806900.0,48.0394,48.0546,48.0166,48.0242,806900.0
2015-04-21 09:30:00,63.33,63.6,63.13,63.13,771800.0,48.1002,48.3052,47.9483,47.9483,771800.0
2015-04-21 09:40:00,63.13,63.16,62.95,63.11,925600.0,47.9483,47.971,47.8115,47.9331,925600.0
2015-04-21 09:50:00,63.11,63.17,63.01,63.02,480600.0,47.9331,47.9786,47.8571,47.8647,480600.0
2015-04-21 10:00:00,63.03,63.11,62.8,62.81,629700.0,47.8723,47.9331,47.6976,47.7052,629700.0
2015-04-21 10:10:00,62.81,62.96,62.8,62.89,486700.0,47.7052,47.8191,47.6976,47.766,486700.0
2015-04-21 10:20:00,62.9,62.98,62.89,62.89,229100.0,47.7736,47.8343,47.766,47.766,229100.0
2015-04-21 10:30:00,62.9,62.91,62.77,62.77,349900.0,47.7736,47.7812,47.6748,47.6748,349900.0
2015-04-21 10:40:00,62.78,62.79,62.67,62.74,396700.0,47.6824,47.69,47.5989,47.652,396700.0
2015-04-21 10:50:00,62.74,62.83,62.72,62.73,242400.0,47.652,47.7204,47.6369,47.6445,242400.0
2015-04-21 11:00:00,62.73,62.84,62.72,62.81,181500.0,47.6445,47.728,47.6369,47.7052,181500.0
2015-04-21 11:10:00,62.81,62.84,62.79,62.82,214500.0,47.7052,47.728,47.69,47.7128,214500.0
2015-04-21 11:20:00,62.82,62.83,62.66,62.69,204300.0,47.7128,47.7204,47.5913,47.6141,204300.0
2015-04-21 11:30:00,62.68,62.73,62.62,62.63,224500.0,47.6065,47.6445,47.5609,47.5685,224500.0
2015-04-21 11:40:00,62.63,62.68,62.54,62.57,257400.0,47.5685,47.6065,47.5001,47.5229,257400.0
2015-04-21 11:50:00,62.57,62.6,62.51,62.56,246400.0,47.5229,47.5457,47.4774,47.5153,246400.0
2015-04-21 12:00:00,62.56,62.59,62.52,62.59,266600.0,47.5153,47.5381,47.485,47.5381,266600.0
2015-04-21 12:10:00,62.59,62.6,62.47,62.48,230300.0,47.5381,47.5457,47.447,47.4546,230300.0
2015-04-21 12:20:00,62.47,62.55,62.43,62.55,208900.0,47.447,47.5077,47.4166,47.5077,208900.0
2015-04-21 12:30:00,62.54,62.56,62.48,62.56,128700.0,47.5001,47.5153,47.4546,47.5153,128700.0
2015-04-21 12:40:00,62.55,62.56,62.5,62.51,108500.0,47.5077,47.5153,47.4698,47.4774,108500.0
2015-04-21 12:50:00,62.51,62.53,62.46,62.52,156800.0,47.4774,47.4926,47.4394,47.485,156800.0
2015-04-21 13:00:00,62.53,62.58,62.51,62.52,260400.0,47.4926,47.5305,47.4774,47.485,260400.0
2015-04-21 13:10:00,62.53,62.59,62.5,62.58,316000.0,47.4926,47.5381,47.4698,47.5305,316000.0
2015-04-21 13:20:00,62.58,62.59,62.46,62.48,190000.0,47.5305,47.5381,47.4394,47.4546,190000.0
2015-04-21 13:30:00,62.48,62.5,62.31,62.37,259500.0,47.4546,47.4698,47.3255,47.371,259500.0
2015-04-21 13:40:00,62.37,62.4,62.22,62.25,585500.0,47.371,47.3938,47.2571,47.2799,585500.0
2015-04-21 13:50:00,62.25,62.33,62.19,62.19,287300.0,47.2799,47.3406,47.2343,47.2343,287300.0
2015-04-21 14:00:00,62.19,62.21,62.13,62.2,416600.0,47.2343,47.2495,47.1887,47.2419,416600.0
2015-04-21 14:10:00,62.2,62.34,62.19,62.32,373800.0,47.2419,47.3482,47.2343,47.3331,373800.0
2015-04-21 14:20:00,62.33,62.44,62.31,62.41,346200.0,47.3406,47.4242,47.3255,47.4014,346200.0
2015-04-21 14:30:00,62.41,62.44,62.32,62.33,195300.0,47.4014,47.4242,47.3331,47.3406,195300.0
2015-04-21 14:40:00,62.32,62.38,62.31,62.35,223000.0,47.3331,47.3786,47.3255,47.3558,223000.0
2015-04-21 14:50:00,62.35,62.35,62.29,62.33,181600.0,47.3558,47.3558,47.3103,47.3406,181600.0
2015-04-21 15:00:00,62.32,62.39,62.3,62.39,234500.0,47.3331,47.3862,47.3179,47.3862,234500.0
2015-04-21 15:10:00,62.38,62.42,62.29,62.32,225700.0,47.3786,47.409,47.3103,47.3331,225700.0
2015-04-21 15:20:00,62.31,62.36,62.23,62.27,352800.0,47.3255,47.3634,47.2647,47.2951,352800.0
2015-04-21 15:30:00,62.27,62.33,62.23,62.33,375200.0,47.2951,47.3406,47.2647,47.3406,375200.0
2015-04-21 15:40:00,62.33,62.38,62.26,62.27,435200.0,47.3406,47.3786,47.2875,47.2951,435200.0
2015-04-21 15:50:00,62.28,62.36,62.25,62.31,899600.0,47.3027,47.3634,47.2799,47.3255,899600.0
2015-04-22 09:30:00,62.65,62.82,62.41,62.49,869300.0,47.5837,47.7128,47.4014,47.4622,869300.0
2015-04-22 09:40:00,62.48,62.53,62.25,62.26,448300.0,47.4546,47.4926,47.2799,47.2875,448300.0
2015-04-22 09:50:00,62.25,62.32,62.16,62.27,373700.0,47.2799,47.3331,47.2115,47.2951,373700.0
2015-04-22 10:00:00,62.27,62.42,62.14,62.15,543800.0,47.2951,47.409,47.1963,47.2039,543800.0
2015-04-22 10:10:00,62.14,62.21,62.03,62.18,733000.0,47.1963,47.2495,47.1128,47.2267,733000.0
2015-04-22 10:20:00,62.17,62.57,62.16,62.48,792000.0,47.2191,47.5229,47.2115,47.4546,792000.0
2015-04-22 10:30:00,62.49,62.64,62.48,62.63,404600.0,47.4622,47.5761,47.4546,47.5685,404600.0
2015-04-22 10:40:00,62.62,62.88,62.59,62.86,603400.0,47.5609,47.7584,47.5381,47.7432,603400.0
2015-04-22 10:50:00,62.86,62.9,62.72,62.75,433600.0,47.7432,47.7736,47.6369,47.6596,433600.0
2015-04-22 11:00:00,62.76,62.82,62.73,62.75,268400.0,47.6672,47.7128,47.6445,47.6596,268400.0
2015-04-22 11:10:00,62.74,62.8,62.68,62.69,236600.0,47.652,47.6976,47.6065,47.6141,236600.0
2015-04-22 11:20:00,62.68,62.74,62.68,62.74,238500.0,47.6065,47.652,47.6065,47.652,238500.0
2015-04-22 11:30:00,62.75,62.81,62.72,62.78,239700.0,47.6596,47.7052,47.6369,47.6824,239700.0
2015-04-22 11:40:00,62.78,62.84,62.75,62.82,169100.0,47.6824,47.728,47.6596,47.7128,169100.0
2015-04-22 11:50:00,62.81,62.82,62.77,62.8,136300.0,47.7052,47.7128,47.6748,47.6976,136300.0
2015-04-22 12:00:00,62.8,62.82,62.71,62.72,210700.0,47.6976,47.7128,47.6293,47.6369,210700.0
2015-04-22 12:10:00,62.72,62.8,62.7,62.78,194500.0,47.6369,47.6976,47.6217,47.6824,194500.0
2015-04-22 12:20:00,62.79,62.85,62.78,62.83,128600.0,47.69,47.7356,47.6824,47.7204,128600.0
2015-04-22 12:30:00,62.84,62.88,62.8,62.85,128600.0,47.728,47.7584,47.6976,47.7356,128600.0
2015-04-22 12:40:00,62.85,62.88,62.81,62.85,270300.0,47.7356,47.7584,47.7052,47.7356,270300.0
2015-04-22 12:50:00,62.86,62.97,62.84,62.86,282900.0,47.7432,47.8267,47.728,47.7432,282900.0
2015-04-22 13:00:00,62.87,62.91,62.82,62.87,146000.0,47.7508,47.7812,47.7128,47.7508,146000.0
2015-04-22 13:10:00,62.87,62.91,62.84,62.87,106300.0,47.7508,47.7812,47.728,47.7508,106300.0
2015-04-22 13:20:00,62.87,62.97,62.87,62.91,112100.0,47.7508,47.8267,47.7508,47.7812,112100.0
2015-04-22 13:30:00,62.91,62.98,62.9,62.97,128700.0,47.7812,47.8343,47.7736,47.8267,128700.0
2015-04-22 13:40:00,62.97,63.11,62.95,63.09,319500.0,47.8267,47.9331,47.8115,47.9179,319500.0
2015-04-22 13:50:00,63.09,63.09,62.99,63.03,143800.0,47.9179,47.9179,47.8419,47.8723,143800.0
2015-04-22 14:00:00,63.03,63.15,62.99,63.11,185500.0,47.8723,47.9635,47.8419,47.9331,185500.0
2015-04-22 14:10:00,63.1,63.11,62.97,62.98,235600.0,47.9255,47.9331,47.8267,47.8343,235600.0
2015-04-22 14:20:00,62.97,63.04,62.96,63.04,119300.0,47.8267,47.8799,47.8191,47.8799,119300.0
2015-04-22 14:30:00,63.04,63.13,63.03,63.1,280000.0,47.8799,47.9483,47.8723,47.9255,280000.0
2015-04-22 14:40:00,63.1,63.14,63.07,63.08,194000.0,47.9255,47.9559,47.9027,47.9103,194000.0
2015-04-22 14:50:00,63.08,63.12,63.05,63.07,152200.0,47.9103,47.9407,47.8875,47.9027,152200.0
2015-04-22 15:00:00,63.08,63.14,63.03,63.05,180700.0,47.9103,47.9559,47.8723,47.8875,180700.0
2015-04-22 15:10:00,63.06,63.09,63.01,63.02,210000.0,47.8951,47.9179,47.8571,47.8647,210000.0
2015-04-22 15:20:00,63.01,63.09,62.99,63.06,239100.0,47.8571,47.9179,47.8419,47.8951,239100.0
2015-04-22 15:30:00,63.07,63.09,62.9,62.97,356400.0,47.9027,47.9179,47.7736,47.8267,356400.0
2015-04-22 15:40:00,62.96,62.99,62.9,62.95,290300.0,47.8191,47.8419,47.7736,47.8115,290300.0
2015-04-22 15:50:00,62.95,62.98,62.91,62.92,840200.0,47.8115,47.8343,47.7812,47.7888,840200.0
2015-04-23 09:30:00,62.79,62.9,62.62,62.73,465700.0,47.69,47.7736,47.5609,47.6445,465700.0
2015-04-23 09:40:00,62.74,62.78,62.6,62.72,317700.0,47.652,47.6824,47.5457,47.6369,317700.0
2015-04-23 09:50:00,62.71,62.8,62.64,62.75,294000.0,47.6293,47.6976,47.5761,47.6596,294000.0
2015-04-23 10:00:00,62.75,62.89,62.72,62.75,470100.0,47.6596,47.766,47.6369,47.6596,470100.0
2015-04-23 10:10:00,62.76,62.82,62.64,62.69,330000.0,47.6672,47.7128,47.5761,47.6141,330000.0
2015-04-23 10:20:00,62.68,62.8,62.63,62.79,236200.0,47.6065,47.6976,47.5685,47.69,236200.0
2015-04-23 10:30:00,62.77,62.85,62.74,62.74,215100.0,47.6748,47.7356,47.652,47.652,215100.0
2015-04-23 10:40:00,62.74,62.81,62.7,62.75,285000.0,47.652,47.7052,47.6217,47.6596,285000.0
2015-04-23 10:50:00,62.76,62.78,62.71,62.74,200700.0,47.6672,47.6824,47.6293,47.652,200700.0
2015-04-23 11:00:00,62.74,62.82,62.69,62.74,231100.0,47.652,47.7128,47.6141,47.652,231100.0
2015-04-23 11:10:00,62.75,62.79,62.68,62.7,163100.0,47.6596,47.69,47.6065,47.6217,163100.0
2015-04-23 11:20:00,62.69,62.78,62.62,62.78,218300.0,47.6141,47.6824,47.5609,47.6824,218300.0
2015-04-23 11:30:00,62.77,62.8,62.73,62.73,181700.0,47.6748,47.6976,47.6445,47.6445,181700.0
2015-04-23 11:40:00,62.73,62.75,62.68,62.74,113000.0,47.6445,47.6596,47.6065,47.652,113000.0
2015-04-23 11:50:00,62.75,63.02,62.73,62.91,582900.0,47.6596,47.8647,47.6445,47.7812,582900.0
2015-04-23 12:00:00,62.91,63.0,62.88,62.95,226900.0,47.7812,47.8495,47.7584,47.8115,226900.0
2015-04-23 12:10:00,62.95,62.98,62.85,62.87,235900.0,47.8115,47.8343,47.7356,47.7508,235900.0
2015-04-23 12:20:00,62.86,62.91,62.85,62.9,233300.0,47.7432,47.7812,47.7356,47.7736,233300.0
2015-04-23 12:30:00,62.91,63.08,62.89,63.03,217500.0,47.7812,47.9103,47.766,47.8723,217500.0
2015-04-23 12:40:00,63.03,63.15,63.02,63.12,243300.0,47.8723,47.9635,47.8647,47.9407,243300.0
2015-04-23 12:50:00,63.13,63.21,63.11,63.16,250800.0,47.9483,48.009,47.9331,47.971,250800.0
2015-04-23 13:00:00,63.15,63.19,63.13,63.17,99300.0,47.9635,47.9938,47.9483,47.9786,99300.0
2015-04-23 13:10:00,63.17,63.18,63.03,63.06,156900.0,47.9786,47.9862,47.8723,47.8951,156900.0
2015-04-23 13:20:00,63.07,63.13,63.06,63.1,107200.0,47.9027,47.9483,47.8951,47.9255,107200.0
2015-04-23 13:30:00,63.09,63.1,62.96,62.98,194800.0,47.9179,47.9255,47.8191,47.8343,194800.0
2015-04-23 13:40:00,62.99,63.0,62.93,62.95,152800.0,47.8419,47.8495,47.7964,47.8115,152800.0
2015-04-23 13:50:00,62.96,63.05,62.93,63.03,149200.0,47.8191,47.8875,47.7964,47.8723,149200.0
2015-04-23 14:00:00,63.02,63.05,62.98,62.99,268600.0,47.8647,47.8875,47.8343,47.8419,268600.0
2015-04-23 14:10:00,62.99,63.02,62.97,63.02,203500.0,47.8419,47.8647,47.8267,47.8647,203500.0
2015-04-23 14:20:00,63.02,63.05,62.98,62.98,172800.0,47.8647,47.8875,47.8343,47.8343,172800.0
2015-04-23 14:30:00,62.98,63.02,62.96,63.01,158000.0,47.8343,47.8647,47.8191,47.8571,158000.0
2015-04-23 14:40:00,63.01,63.07,62.99,63.01,952700.0,47.8571,47.9027,47.8419,47.8571,952700.0
2015-04-23 14:50:00,63.01,63.06,62.98,63.05,354100.0,47.8571,47.8951,47.8343,47.8875,354100.0
2015-04-23 15:00:00,63.04,63.08,63.03,63.05,143700.0,47.8799,47.9103,47.8723,47.8875,143700.0
2015-04-23 15:10:00,63.05,63.1,63.02,63.02,204200.0,47.8875,47.9255,47.8647,47.8647,204200.0
2015-04-23 15:20:00,63.02,63.03,62.97,62.99,181100.0,47.8647,47.8723,47.8267,47.8419,181100.0
2015-04-23 15:30:00,63.0,63.0,62.9,62.94,251400.0,47.8495,47.8495,47.7736,47.804,251400.0
2015-04-23 15:40:00,62.94,62.95,62.85,62.85,317900.0,47.804,47.8115,47.7356,47.7356,317900.0
2015-04-23 15:50:00,62.85,62.89,62.8,62.81,782400.0,47.7356,47.766,47.6976,47.7052,782400.0
2015-04-24 09:30:00,62.63,62.77,62.43,62.53,806600.0,47.5685,47.6748,47.4166,47.4926,806600.0
2015-04-24 09:40:00,62.54,62.63,62.34,62.38,422200.0,47.5001,47.5685,47.3482,47.3786,422200.0
2015-04-24 09:50:00,62.39,62.54,62.36,62.5,293500.0,47.3862,47.5001,47.3634,47.4698,293500.0
2015-04-24 10:00:00,62.5,62.59,62.42,62.47,375400.0,47.4698,47.5381,47.409,47.447,375400.0
2015-04-24 10:10:00,62.47,62.58,62.44,62.45,205500.0,47.447,47.5305,47.4242,47.4318,205500.0
2015-04-24 10:20:00,62.46,62.53,62.44,62.48,219900.0,47.4394,47.4926,47.4242,47.4546,219900.0
2015-04-24 10:30:00,62.48,62.52,62.46,62.51,201600.0,47.4546,47.485,47.4394,47.4774,201600.0
2015-04-24 10:40:00,62.51,62.57,62.48,62.52,208000.0,47.4774,47.5229,47.4546,47.485,208000.0
2015-04-24 10:50:00,62.52,62.55,62.49,62.55,241200.0,47.485,47.5077,47.4622,47.5077,241200.0
2015-04-24 11:00:00,62.55,62.56,62.47,62.55,119700.0,47.5077,47.5153,47.447,47.5077,119700.0
2015-04-24 11:10:00,62.55,62.6,62.54,62.59,204600.0,47.5077,47.5457,47.5001,47.5381,204600.0
2015-04-24 11:20:00,62.58,62.58,62.49,62.53,118900.0,47.5305,47.5305,47.4622,47.4926,118900.0
2015-04-24 11:30:00,62.53,62.59,62.52,62.56,111200.0,47.4926,47.5381,47.485,47.5153,111200.0
2015-04-24 11:40:00,62.57,62.58,62.52,62.55,124400.0,47.5229,47.5305,47.485,47.5077,124400.0
2015-04-24 11:50:00,62.55,62.57,62.47,62.54,201100.0,47.5077,47.5229,47.447,47.5001,201100.0
2015-04-24 12:00:00,62.55,62.7,62.54,62.67,254100.0,47.5077,47.6217,47.5001,47.5989,254100.0
2015-04-24 12:10:00,62.67,62.72,62.66,62.69,124600.0,47.5989,47.6369,47.5913,47.6141,124600.0
2015-04-24 12:20:00,62.69,62.76,62.68,62.74,134700.0,47.6141,47.6672,47.6065,47.652,134700.0
2015-04-24 12:30:00,62.75,62.79,62.72,62.75,160000.0,47.6596,47.69,47.6369,47.6596,160000.0
2015-04-24 12:40:00,62.75,62.76,62.71,62.76,85300.0,47.6596,47.6672,47.6293,47.6672,85300.0
2015-04-24 12:50:00,62.76,62.8,62.75,62.8,118900.0,47.6672,47.6976,47.6596,47.6976,118900.0
2015-04-24 13:00:00,62.79,62.84,62.73,62.78,193000.0,47.69,47.728,47.6445,47.6824,193000.0
2015-04-24 13:10:00,62.77,62.78,62.71,62.73,123100.0,47.6748,47.6824,47.6293,47.6445,123100.0
2015-04-24 13:20:00,62.73,62.75,62.7,62.74,101600.0,47.6445,47.6596,47.6217,47.652,101600.0
2015-04-24 13:30:00,62.74,62.78,62.7,62.76,105200.0,47.652,47.6824,47.6217,47.6672,105200.0
2015-04-24 13:40:00,62.76,62.81,62.75,62.8,156700.0,47.6672,47.7052,47.6596,47.6976,156700.0
2015-04-24 13:50:00,62.79,62.83,62.77,62.78,98500.0,47.69,47.7204,47.6748,47.6824,98500.0
2015-04-24 14:00:00,62.77,62.81,62.73,62.74,142300.0,47.6748,47.7052,47.6445,47.652,142300.0
2015-04-24 14:10:00,62.73,62.76,62.73,62.75,82000.0,47.6445,47.6672,47.6445,47.6596,82000.0
2015-04-24 14:20:00,62.75,62.79,62.73,62.78,81600.0,47.6596,47.69,47.6445,47.6824,81600.0
2015-04-24 14:30:00,62.79,62.79,62.72,62.73,51300.0,47.69,47.69,47.6369,47.6445,51300.0
2015-04-24 14:40:00,62.73,62.73,62.6,62.63,264200.0,47.6445,47.6445,47.5457,47.5685,264200.0
2015-04-24 14:50:00,62.63,62.66,62.53,62.56,227100.0,47.5685,47.5913,47.4926,47.5153,227100.0
2015-04-24 15:00:00,62.55,62.62,62.54,62.59,115400.0,47.5077,47.5609,47.5001,47.5381,115400.0
2015-04-24 15:10:00,62.59,62.62,62.56,62.57,149400.0,47.5381,47.5609,47.5153,47.5229,149400.0
2015-04-24 15:20:00,62.56,62.63,62.55,62.6,153700.0,47.5153,47.5685,47.5077,47.5457,153700.0
2015-04-24 15:30:00,62.6,62.64,62.56,62.63,143800.0,47.5457,47.5761,47.5153,47.5685,143800.0
2015-04-24 15:40:00,62.62,62.64,62.57,62.62,229800.0,47.5609,47.5761,47.5229,47.5609,229800.0
2015-04-24 15:50:00,62.62,62.66,62.59,62.61,687500.0,47.5609,47.5913,47.5381,47.5533,687500.0
2015-04-27 09:30:00,62.7,62.95,62.65,62.85,547900.0,47.6217,47.8115,47.5837,47.7356,547900.0
2015-04-27 09:40:00,62.84,62.99,62.83,62.91,422400.0,47.728,47.8419,47.7204,47.7812,422400.0
2015-04-27 09:50:00,62.91,63.15,62.87,63.08,429100.0,47.7812,47.9635,47.7508,47.9103,429100.0
2015-04-27 10:00:00,63.08,63.14,63.03,63.05,229200.0,47.9103,47.9559,47.8723,47.8875,229200.0
2015-04-27 10:10:00,63.04,63.08,62.99,63.08,206200.0,47.8799,47.9103,47.8419,47.9103,206200.0
2015-04-27 10:20:00,63.08,63.14,63.05,63.07,158300.0,47.9103,47.9559,47.8875,47.9027,158300.0
2015-04-27 10:30:00,63.07,63.08,62.98,63.02,151200.0,47.9027,47.9103,47.8343,47.8647,151200.0
2015-04-27 10:40:00,63.01,63.06,62.98,63.0,135700.0,47.8571,47.8951,47.8343,47.8495,135700.0
2015-04-27 10:50:00,63.0,63.0,62.82,62.88,234300.0,47.8495,47.8495,47.7128,47.7584,234300.0
2015-04-27 11:00:00,62.87,62.92,62.83,62.88,176800.0,47.7508,47.7888,47.7204,47.7584,176800.0
2015-04-27 11:10:00,62.88,62.94,62.88,62.92,94100.0,47.7584,47.804,47.7584,47.7888,94100.0
2015-04-27 11:20:00,62.92,63.0,62.92,62.98,137100.0,47.7888,47.8495,47.7888,47.8343,137100.0
2015-04-27 11:30:00,62.97,63.04,62.95,62.97,133300.0,47.8267,47.8799,47.8115,47.8267,133300.0
2015-04-27 11:40:00,62.96,63.0,62.87,62.9,122700.0,47.8191,47.8495,47.7508,47.7736,122700.0
2015-04-27 11:50:00,62.9,62.94,62.86,62.91,144300.0,47.7736,47.804,47.7432,47.7812,144300.0
2015-04-27 12:00:00,62.91,62.97,62.9,62.91,99400.0,47.7812,47.8267,47.7736,47.7812,99400.0
2015-04-27 12:10:00,62.91,62.92,62.73,62.73,239000.0,47.7812,47.7888,47.6445,47.6445,239000.0
2015-04-27 12:20:00,62.74,62.8,62.71,62.78,144100.0,47.652,47.6976,47.6293,47.6824,144100.0
2015-04-27 12:30:00,62.78,62.79,62.69,62.73,141500.0,47.6824,47.69,47.6141,47.6445,141500.0
2015-04-27 12:40:00,62.72,62.74,62.64,62.68,213100.0,47.6369,47.652,47.5761,47.6065,213100.0
2015-04-27 12:50:00,62.69,62.7,62.56,62.59,307200.0,47.6141,47.6217,47.5153,47.5381,307200.0
2015-04-27 13:00:00,62.58,62.67,62.57,62.67,169100.0,47.5305,47.5989,47.5229,47.5989,169100.0
2015-04-27 13:10:00,62.66,62.67,62.49,62.5,239500.0,47.5913,47.5989,47.4622,47.4698,239500.0
2015-04-27 13:20:00,62.5,62.6,62.45,62.59,189600.0,47.4698,47.5457,47.4318,47.5381,189600.0
2015-04-27 13:30:00,62.58,62.67,62.53,62.67,133500.0,47.5305,47.5989,47.4926,47.5989,133500.0
2015-04-27 13:40:00,62.67,62.69,62.59,62.6,112000.0,47.5989,47.6141,47.5381,47.5457,112000.0
2015-04-27 13:50:00,62.6,62.61,62.54,62.58,108000.0,47.5457,47.5533,47.5001,47.5305,108000.0
2015-04-27 14:00:00,62.59,62.65,62.58,62.62,86900.0,47.5381,47.5837,47.5305,47.5609,86900.0
2015-04-27 14:10:00,62.63,62.65,62.57,62.64,93500.0,47.5685,47.5837,47.5229,47.5761,93500.0
2015-04-27 14:20:00,62.63,62.71,62.61,62.7,98000.0,47.5685,47.6293,47.5533,47.6217,98000.0
2015-04-27 14:30:00,62.7,62.71,62.56,62.57,181200.0,47.6217,47.6293,47.5153,47.5229,181200.0
2015-04-27 14:40:00,62.57,62.67,62.57,62.65,119300.0,47.5229,47.5989,47.5229,47.5837,119300.0
2015-04-27 14:50:00,62.64,62.65,62.54,62.55,206700.0,47.5761,47.5837,47.5001,47.5077,206700.0
2015-04-27 15:00:00,62.55,62.7,62.55,62.65,186900.0,47.5077,47.6217,47.5077,47.5837,186900.0
2015-04-27 15:10:00,62.65,62.67,62.48,62.5,217100.0,47.5837,47.5989,47.4546,47.4698,217100.0
2015-04-27 15:20:00,62.49,62.55,62.47,62.52,304600.0,47.4622,47.5077,47.447,47.485,304600.0
2015-04-27 15:30:00,62.52,62.53,62.37,62.48,303100.0,47.485,47.4926,47.371,47.4546,303100.0
2015-04-27 15:40:00,62.47,62.48,62.31,62.37,479300.0,47.447,47.4546,47.3255,47.371,479300.0
2015-04-27 15:50:00,62.36,62.43,62.31,62.36,1080600.0,47.3634,47.4166,47.3255,47.3634,1080600.0
2015-04-28 09:30:00,62.49,62.62,62.38,62.4,677700.0,47.4622,47.5609,47.3786,47.3938,677700.0
2015-04-28 09:40:00,62.4,62.56,62.11,62.13,622300.0,47.3938,47.5153,47.1736,47.1887,622300.0
2015-04-28 09:50:00,62.14,62.41,62.13,62.23,306000.0,47.1963,47.4014,47.1887,47.2647,306000.0
2015-04-28 10:00:00,62.22,62.22,61.97,61.99,625500.0,47.2571,47.2571,47.0672,47.0824,625500.0
2015-04-28 10:10:00,61.97,62.0,61.77,61.93,459100.0,47.0672,47.09,46.9153,47.0368,459100.0
2015-04-28 10:20:00,61.92,61.97,61.86,61.91,396300.0,47.0292,47.0672,46.9837,47.0217,396300.0
2015-04-28 10:30:00,61.9,62.08,61.87,62.08,239300.0,47.0141,47.1508,46.9913,47.1508,239300.0
2015-04-28 10:40:00,62.08,62.24,62.05,62.14,277100.0,47.1508,47.2723,47.128,47.1963,277100.0
2015-04-28 10:50:00,62.15,62.16,62.04,62.13,217000.0,47.2039,47.2115,47.1204,47.1887,217000.0
2015-04-28 11:00:00,62.13,62.38,62.12,62.3,302200.0,47.1887,47.3786,47.1811,47.3179,302200.0
2015-04-28 11:10:00,62.29,62.4,62.28,62.36,275900.0,47.3103,47.3938,47.3027,47.3634,275900.0
2015-04-28 11:20:00,62.35,62.44,62.35,62.37,175100.0,47.3558,47.4242,47.3558,47.371,175100.0
2015-04-28 11:30:00,62.36,62.58,62.34,62.49,259600.0,47.3634,47.5305,47.3482,47.4622,259600.0
2015-04-28 11:40:00,62.5,62.51,62.39,62.49,191800.0,47.4698,47.4774,47.3862,47.4622,191800.0
2015-04-28 11:50:00,62.49,62.51,62.36,62.44,120100.0,47.4622,47.4774,47.3634,47.4242,120100.0
2015-04-28 12:00:00,62.44,62.47,62.4,62.45,162600.0,47.4242,47.447,47.3938,47.4318,162600.0
2015-04-28 12:10:00,62.46,62.53,62.44,62.51,152100.0,47.4394,47.4926,47.4242,47.4774,152100.0
2015-04-28 12:20:00,62.51,62.57,62.5,62.56,203200.0,47.4774,47.5229,47.4698,47.5153,203200.0
2015-04-28 12:30:00,62.55,62.63,62.5,62.51,172700.0,47.5077,47.5685,47.4698,47.4774,172700.0
2015-04-28 12:40:00,62.51,62.56,62.5,62.5,208700.0,47.4774,47.5153,47.4698,47.4698,208700.0
2015-04-28 12:50:00,62.51,62.56,62.49,62.5,187400.0,47.4774,47.5153,47.4622,47.4698,187400.0
2015-04-28 13:00:00,62.5,62.52,62.46,62.51,147600.0,47.4698,47.485,47.4394,47.4774,147600.0
2015-04-28 13:10:00,62.51,62.57,62.5,62.53,221900.0,47.4774,47.5229,47.4698,47.4926,221900.0
2015-04-28 13:20:00,62.53,62.59,62.51,62.52,108200.0,47.4926,47.5381,47.4774,47.485,108200.0
2015-04-28 13:30:00,62.52,62.53,62.5,62.51,242800.0,47.485,47.4926,47.4698,47.4774,242800.0
2015-04-28 13:40:00,62.51,62.55,62.51,62.54,90100.0,47.4774,47.5077,47.4774,47.5001,90100.0
2015-04-28 13:50:00,62.54,62.54,62.5,62.5,140700.0,47.5001,47.5001,47.4698,47.4698,140700.0
2015-04-28 14:00:00,62.5,62.51,62.38,62.45,229800.0,47.4698,47.4774,47.3786,47.4318,229800.0
2015-04-28 14:10:00,62.45,62.5,62.43,62.46,158800.0,47.4318,47.4698,47.4166,47.4394,158800.0
2015-04-28 14:20:00,62.45,62.53,62.41,62.51,227200.0,47.4318,47.4926,47.4014,47.4774,227200.0
2015-04-28 14:30:00,62.51,62.59,62.48,62.59,115700.0,47.4774,47.5381,47.4546,47.5381,115700.0
2015-04-28 14:40:00,62.59,62.68,62.57,62.65,207900.0,47.5381,47.6065,47.5229,47.5837,207900.0
2015-04-28 14:50:00,62.65,62.66,62.6,62.61,183800.0,47.5837,47.5913,47.5457,47.5533,183800.0
2015-04-28 15:00:00,62.61,62.75,62.59,62.73,212300.0,47.5533,47.6596,47.5381,47.6445,212300.0
2015-04-28 15:10:00,62.74,62.78,62.71,62.71,239500.0,47.652,47.6824,47.6293,47.6293,239500.0
2015-04-28 15:20:00,62.7,62.72,62.66,62.7,159700.0,47.6217,47.6369,47.5913,47.6217,159700.0
2015-04-28 15:30:00,62.7,62.72,62.68,62.71,202900.0,47.6217,47.6369,47.6065,47.6293,202900.0
2015-04-28 15:40:00,62.71,62.72,62.63,62.65,287000.0,47.6293,47.6369,47.5685,47.5837,287000.0
2015-04-28 15:50:00,62.65,62.77,62.64,62.76,810100.0,47.5837,47.6748,47.5761,47.6672,810100.0
2015-04-29 09:30:00,62.56,62.9,62.46,62.87,529800.0,47.5153,47.7736,47.4394,47.7508,529800.0
2015-04-29 09:40:00,62.88,63.25,62.85,63.16,828800.0,47.7584,48.0394,47.7356,47.971,828800.0
2015-04-29 09:50:00,63.15,63.31,63.09,63.17,826800.0,47.9635,48.085,47.9179,47.9786,826800.0
2015-04-29 10:00:00,63.16,63.2,62.93,62.95,459900.0,47.971,48.0014,47.7964,47.8115,459900.0
2015-04-29 10:10:00,62.96,63.16,62.93,63.13,415900.0,47.8191,47.971,47.7964,47.9483,415900.0
2015-04-29 10:20:00,63.13,63.16,62.97,63.1,444600.0,47.9483,47.971,47.8267,47.9255,444600.0
2015-04-29 10:30:00,63.1,63.29,63.07,63.27,437600.0,47.9255,48.0698,47.9027,48.0546,437600.0
2015-04-29 10:40:00,63.27,63.39,63.22,63.38,537000.0,48.0546,48.1457,48.0166,48.1381,537000.0
2015-04-29 10:50:00,63.37,63.44,63.2,63.26,402400.0,48.1305,48.1837,48.0014,48.047,402400.0
2015-04-29 11:00:00,63.27,63.48,63.24,63.41,396500.0,48.0546,48.2141,48.0318,48.1609,396500.0
2015-04-29 11:10:00,63.4,63.44,63.33,63.37,314500.0,48.1533,48.1837,48.1002,48.1305,314500.0
2015-04-29 11:20:00,63.37,63.42,63.26,63.28,314800.0,48.1305,48.1685,48.047,48.0622,314800.0
2015-04-29 11:30:00,63.29,63.33,63.15,63.2,384700.0,48.0698,48.1002,47.9635,48.0014,384700.0
2015-04-29 11:40:00,63.21,63.26,63.18,63.26,175900.0,48.009,48.047,47.9862,48.047,175900.0
2015-04-29 11:50:00,63.26,63.36,63.24,63.35,201600.0,48.047,48.1229,48.0318,48.1154,201600.0
2015-04-29 12:00:00,63.36,63.38,63.26,63.27,182100.0,48.1229,48.1381,48.047,48.0546,182100.0
2015-04-29 12:10:00,63.27,63.28,63.14,63.17,266700.0,48.0546,48.0622,47.9559,47.9786,266700.0
2015-04-29 12:20:00,63.17,63.23,63.09,63.1,239900.0,47.9786,48.0242,47.9179,47.9255,239900.0
2015-04-29 12:30:00,63.1,63.21,63.04,63.17,197700.0,47.9255,48.009,47.8799,47.9786,197700.0
2015-04-29 12:40:00,63.16,63.32,63.14,63.29,191000.0,47.971,48.0926,47.9559,48.0698,191000.0
2015-04-29 12:50:00,63.29,63.39,63.27,63.33,127900.0,48.0698,48.1457,48.0546,48.1002,127900.0
2015-04-29 13:00:00,63.32,63.33,63.22,63.27,99800.0,48.0926,48.1002,48.0166,48.0546,99800.0
2015-04-29 13:10:00,63.26,63.32,63.23,63.3,99700.0,48.047,48.0926,48.0242,48.0774,99700.0
2015-04-29 13:20:00,63.3,63.36,63.25,63.28,221500.0,48.0774,48.1229,48.0394,48.0622,221500.0
2015-04-29 13:30:00,63.29,63.36,63.28,63.35,151500.0,48.0698,48.1229,48.0622,48.1154,151500.0
2015-04-29 13:40:00,63.35,63.47,63.34,63.45,265000.0,48.1154,48.2065,48.1078,48.1913,265000.0
2015-04-29 13:50:00,63.46,63.5,63.39,63.41,253600.0,48.1989,48.2293,48.1457,48.1609,253600.0
2015-04-29 14:00:00,63.4,63.59,63.16,63.45,571600.0,48.1533,48.2976,47.971,48.1913,571600.0
2015-04-29 14:10:00,63.45,63.85,63.32,63.8,1254900.0,48.1913,48.4951,48.0926,48.4571,1254900.0
2015-04-29 14:20:00,63.79,63.87,63.67,63.78,410300.0,48.4495,48.5103,48.3584,48.4419,410300.0
2015-04-29 14:30:00,63.78,63.89,63.7,63.83,438700.0,48.4419,48.5255,48.3812,48.4799,438700.0
2015-04-29 14:40:00,63.84,63.89,63.64,63.69,343200.0,48.4875,48.5255,48.3356,48.3736,343200.0
2015-04-29 14:50:00,63.69,63.72,63.64,63.7,256400.0,48.3736,48.3964,48.3356,48.3812,256400.0
2015-04-29 15:00:00,63.7,63.72,63.55,63.61,300000.0,48.3812,48.3964,48.2673,48.3128,300000.0
2015-04-29 15:10:00,63.62,63.73,63.5,63.69,397600.0,48.3204,48.404,48.2293,48.3736,397600.0
2015-04-29 15:20:00,63.69,63.72,63.61,63.63,209600.0,48.3736,48.3964,48.3128,48.328,209600.0
2015-04-29 15:30:00,63.64,63.78,63.63,63.72,336000.0,48.3356,48.4419,48.328,48.3964,336000.0
2015-04-29 15:40:00,63.72,63.73,63.62,63.66,494500.0,48.3964,48.404,48.3204,48.3508,494500.0
2015-04-29 15:50:00,63.66,63.67,63.58,63.6,1266300.0,48.3508,48.3584,48.29,48.3052,1266300.0
2015-04-30 09:30:00,63.58,63.88,63.45,63.56,986900.0,48.29,48.5179,48.1913,48.2749,986900.0
2015-04-30 09:40:00,63.57,63.68,63.42,63.55,593900.0,48.2824,48.366,48.1685,48.2673,593900.0
2015-04-30 09:50:00,63.55,63.56,63.29,63.31,528900.0,48.2673,48.2749,48.0698,48.085,528900.0
2015-04-30 10:00:00,63.3,63.31,63.09,63.16,535200.0,48.0774,48.085,47.9179,47.971,535200.0
2015-04-30 10:10:00,63.17,63.45,63.12,63.38,719300.0,47.9786,48.1913,47.9407,48.1381,719300.0
2015-04-30 10:20:00,63.38,63.45,63.14,63.18,409300.0,48.1381,48.1913,47.9559,47.9862,409300.0
2015-04-30 10:30:00,63.18,63.25,63.14,63.16,320700.0,47.9862,48.0394,47.9559,47.971,320700.0
2015-04-30 10:40:00,63.15,63.23,63.05,63.18,326800.0,47.9635,48.0242,47.8875,47.9862,326800.0
2015-04-30 10:50:00,63.18,63.22,63.05,63.16,324600.0,47.9862,48.0166,47.8875,47.971,324600.0
2015-04-30 11:00:00,63.16,63.38,63.16,63.29,408700.0,47.971,48.1381,47.971,48.0698,408700.0
2015-04-30 11:10:00,63.28,63.43,63.28,63.43,281400.0,48.0622,48.1761,48.0622,48.1761,281400.0
2015-04-30 11:20:00,63.43,63.59,63.4,63.56,320900.0,48.1761,48.2976,48.1533,48.2749,320900.0
2015-04-30 11:30:00,63.57,63.67,63.54,63.6,245900.0,48.2824,48.3584,48.2597,48.3052,245900.0
2015-04-30 11:40:00,63.6,63.67,63.57,63.64,228600.0,48.3052,48.3584,48.2824,48.3356,228600.0
2015-04-30 11:50:00,63.64,63.65,63.49,63.49,239100.0,48.3356,48.3432,48.2217,48.2217,239100.0
2015-04-30 12:00:00,63.5,63.55,63.46,63.51,168400.0,48.2293,48.2673,48.1989,48.2369,168400.0
2015-04-30 12:10:00,63.51,63.58,63.48,63.56,121400.0,48.2369,48.29,48.2141,48.2749,121400.0
2015-04-30 12:20:00,63.56,63.57,63.47,63.5,104000.0,48.2749,48.2824,48.2065,48.2293,104000.0
2015-04-30 12:30:00,63.5,63.52,63.38,63.4,196300.0,48.2293,48.2445,48.1381,48.1533,196300.0
2015-04-30 12:40:00,63.4,63.44,63.25,63.33,192200.0,48.1533,48.1837,48.0394,48.1002,192200.0
2015-04-30 12:50:00,63.33,63.43,63.25,63.43,186200.0,48.1002,48.1761,48.0394,48.1761,186200.0
2015-04-30 13:00:00,63.42,63.59,63.38,63.55,156300.0,48.1685,48.2976,48.1381,48.2673,156300.0
2015-04-30 13:10:00,63.55,63.56,63.44,63.52,92500.0,48.2673,48.2749,48.1837,48.2445,92500.0
2015-04-30 13:20:00,63.53,63.54,63.46,63.51,93300.0,48.2521,48.2597,48.1989,48.2369,93300.0
2015-04-30 13:30:00,63.5,63.58,63.47,63.55,178200.0,48.2293,48.29,48.2065,48.2673,178200.0
2015-04-30 13:40:00,63.55,63.68,63.55,63.67,369700.0,48.2673,48.366,48.2673,48.3584,369700.0
2015-04-30 13:50:00,63.67,63.71,63.63,63.67,172000.0,48.3584,48.3888,48.328,48.3584,172000.0
2015-04-30 14:00:00,63.66,63.7,63.59,63.62,217000.0,48.3508,48.3812,48.2976,48.3204,217000.0
2015-04-30 14:10:00,63.63,63.66,63.58,63.62,223000.0,48.328,48.3508,48.29,48.3204,223000.0
2015-04-30 14:20:00,63.62,63.64,63.35,63.4,308300.0,48.3204,48.3356,48.1154,48.1533,308300.0
2015-04-30 14:30:00,63.4,63.41,63.29,63.36,433700.0,48.1533,48.1609,48.0698,48.1229,433700.0
2015-04-30 14:40:00,63.36,63.42,63.29,63.34,312600.0,48.1229,48.1685,48.0698,48.1078,312600.0
2015-04-30 14:50:00,63.33,63.33,63.16,63.18,582500.0,48.1002,48.1002,47.971,47.9862,582500.0
2015-04-30 15:00:00,63.17,63.19,62.92,63.01,739600.0,47.9786,47.9938,47.7888,47.8571,739600.0
2015-04-30 15:10:00,63.01,63.16,62.92,63.1,499100.0,47.8571,47.971,47.7888,47.9255,499100.0
2015-04-30 15:20:00,63.1,63.2,63.02,63.13,400700.0,47.9255,48.0014,47.8647,47.9483,400700.0
2015-04-30 15:30:00,63.13,63.28,63.07,63.22,328800.0,47.9483,48.0622,47.9027,48.0166,328800.0
2015-04-30 15:40:00,63.22,63.24,63.13,63.16,557700.0,48.0166,48.0318,47.9483,47.971,557700.0
2015-04-30 15:50:00,63.16,63.27,63.15,63.26,970400.0,47.971,48.0546,47.9635,48.047,970400.0
2015-05-01 09:30:00,63.7,63.87,63.59,63.59,853600.0,48.3812,48.5103,48.2976,48.2976,853600.0
2015-05-01 09:40:00,63.6,63.69,63.51,63.56,280500.0,48.3052,48.3736,48.2369,48.2749,280500.0
2015-05-01 09:50:00,63.57,63.6,63.43,63.43,282000.0,48.2824,48.3052,48.1761,48.1761,282000.0
2015-05-01 10:00:00,63.43,63.52,63.33,63.4,436800.0,48.1761,48.2445,48.1002,48.1533,436800.0
2015-05-01 10:10:00,63.4,63.6,63.36,63.59,423800.0,48.1533,48.3052,48.1229,48.2976,423800.0
2015-05-01 10:20:00,63.59,63.67,63.54,63.56,279600.0,48.2976,48.3584,48.2597,48.2749,279600.0
2015-05-01 10:30:00,63.57,63.64,63.43,63.43,213600.0,48.2824,48.3356,48.1761,48.1761,213600.0
2015-05-01 10:40:00,63.42,63.47,63.34,63.41,295300.0,48.1685,48.2065,48.1078,48.1609,295300.0
2015-05-01 10:50:00,63.42,63.46,63.36,63.38,176700.0,48.1685,48.1989,48.1229,48.1381,176700.0
2015-05-01 11:00:00,63.37,63.45,63.36,63.38,147800.0,48.1305,48.1913,48.1229,48.1381,147800.0
2015-05-01 11:10:00,63.37,63.4,63.34,63.4,239000.0,48.1305,48.1533,48.1078,48.1533,239000.0
2015-05-01 11:20:00,63.39,63.56,63.37,63.56,178300.0,48.1457,48.2749,48.1305,48.2749,178300.0
2015-05-01 11:30:00,63.56,63.58,63.5,63.52,184300.0,48.2749,48.29,48.2293,48.2445,184300.0
2015-05-01 11:40:00,63.53,63.53,63.37,63.4,182200.0,48.2521,48.2521,48.1305,48.1533,182200.0
2015-05-01 11:50:00,63.39,63.5,63.35,63.49,162700.0,48.1457,48.2293,48.1154,48.2217,162700.0
2015-05-01 12:00:00,63.5,63.55,63.42,63.46,195300.0,48.2293,48.2673,48.1685,48.1989,195300.0
2015-05-01 12:10:00,63.45,63.54,63.4,63.53,188600.0,48.1913,48.2597,48.1533,48.2521,188600.0
2015-05-01 12:20:00,63.54,63.65,63.53,63.65,159900.0,48.2597,48.3432,48.2521,48.3432,159900.0
2015-05-01 12:30:00,63.64,63.68,63.57,63.58,133200.0,48.3356,48.366,48.2824,48.29,133200.0
2015-05-01 12:40:00,63.58,63.62,63.53,63.58,104100.0,48.29,48.3204,48.2521,48.29,104100.0
2015-05-01 12:50:00,63.57,63.6,63.55,63.6,75700.0,48.2824,48.3052,48.2673,48.3052,75700.0
2015-05-01 13:00:00,63.6,63.65,63.58,63.6,95800.0,48.3052,48.3432,48.29,48.3052,95800.0
2015-05-01 13:10:00,63.6,63.65,63.59,63.63,294800.0,48.3052,48.3432,48.2976,48.328,294800.0
2015-05-01 13:20:00,63.63,63.63,63.54,63.57,127900.0,48.328,48.328,48.2597,48.2824,127900.0
2015-05-01 13:30:00,63.57,63.59,63.51,63.55,113500.0,48.2824,48.2976,48.2369,48.2673,113500.0
2015-05-01 13:40:00,63.55,63.58,63.48,63.56,112400.0,48.2673,48.29,48.2141,48.2749,112400.0
2015-05-01 13:50:00,63.56,63.7,63.55,63.68,223800.0,48.2749,48.3812,48.2673,48.366,223800.0
2015-05-01 14:00:00,63.68,63.68,63.59,63.62,262700.0,48.366,48.366,48.2976,48.3204,262700.0
2015-05-01 14:10:00,63.62,63.7,63.62,63.64,261700.0,48.3204,48.3812,48.3204,48.3356,261700.0
2015-05-01 14:20:00,63.65,63.74,63.63,63.71,257900.0,48.3432,48.4116,48.328,48.3888,257900.0
2015-05-01 14:30:00,63.71,63.72,63.64,63.64,115500.0,48.3888,48.3964,48.3356,48.3356,115500.0
2015-05-01 14:40:00,63.65,63.65,63.6,63.63,110800.0,48.3432,48.3432,48.3052,48.328,110800.0
2015-05-01 14:50:00,63.63,63.63,63.52,63.53,170200.0,48.328,48.328,48.2445,48.2521,170200.0
2015-05-01 15:00:00,63.53,63.55,63.5,63.52,205300.0,48.2521,48.2673,48.2293,48.2445,205300.0
2015-05-01 15:10:00,63.52,63.53,63.51,63.51,173700.0,48.2445,48.2521,48.2369,48.2369,173700.0
2015-05-01 15:20:00,63.51,63.52,63.48,63.5,426600.0,48.2369,48.2445,48.2141,48.2293,426600.0
2015-05-01 15:30:00,63.5,63.55,63.47,63.55,312500.0,48.2293,48.2673,48.2065,48.2673,312500.0
2015-05-01 15:40:00,63.55,63.6,63.53,63.54,306200.0,48.2673,48.3052,48.2521,48.2597,306200.0
2015-05-01 15:50:00,63.55,63.65,63.54,63.6,779900.0,48.2673,48.3432,48.2597,48.3052,779900.0
2015-05-04 09:30:00,63.68,64.06,63.64,64.03,596200.0,48.366,48.6546,48.3356,48.6318,596200.0
2015-05-04 09:40:00,64.03,64.09,63.98,64.05,432200.0,48.6318,48.6774,48.5938,48.647,432200.0
2015-05-04 09:50:00,64.05,64.13,64.04,64.1,454300.0,48.647,48.7078,48.6394,48.685,454300.0
2015-05-04 10:00:00,64.1,64.16,64.08,64.12,380000.0,48.685,48.7306,48.6698,48.7002,380000.0
2015-05-04 10:10:00,64.12,64.16,64.07,64.09,377500.0,48.7002,48.7306,48.6622,48.6774,377500.0
2015-05-04 10:20:00,64.09,64.15,64.06,64.14,178600.0,48.6774,48.723,48.6546,48.7154,178600.0
2015-05-04 10:30:00,64.14,64.16,64.06,64.14,270500.0,48.7154,48.7306,48.6546,48.7154,270500.0
2015-05-04 10:40:00,64.14,64.26,64.12,64.25,430400.0,48.7154,48.8065,48.7002,48.7989,430400.0
2015-05-04 10:50:00,64.25,64.28,64.17,64.25,222200.0,48.7989,48.8217,48.7382,48.7989,222200.0
2015-05-04 11:00:00,64.25,64.28,64.19,64.24,305800.0,48.7989,48.8217,48.7533,48.7913,305800.0
2015-05-04 11:10:00,64.25,64.34,64.24,64.3,367800.0,48.7989,48.8673,48.7913,48.8369,367800.0
2015-05-04 11:20:00,64.3,64.36,64.3,64.34,258000.0,48.8369,48.8825,48.8369,48.8673,258000.0
2015-05-04 11:30:00,64.33,64.35,64.29,64.34,252600.0,48.8597,48.8749,48.8293,48.8673,252600.0
2015-05-04 11:40:00,64.35,64.4,64.34,64.38,331100.0,48.8749,48.9128,48.8673,48.8977,331100.0
2015-05-04 11:50:00,64.39,64.4,64.35,64.37,300900.0,48.9053,48.9128,48.8749,48.8901,300900.0
2015-05-04 12:00:00,64.37,64.41,64.36,64.4,267800.0,48.8901,48.9204,48.8825,48.9128,267800.0
2015-05-04 12:10:00,64.39,64.43,64.38,64.42,216400.0,48.9053,48.9356,48.8977,48.928,216400.0
2015-05-04 12:20:00,64.43,64.45,64.38,64.43,271200.0,48.9356,48.9508,48.8977,48.9356,271200.0
2015-05-04 12:30:00,64.43,64.47,64.39,64.42,246500.0,48.9356,48.966,48.9053,48.928,246500.0
2015-05-04 12:40:00,64.41,64.43,64.4,64.4,136900.0,48.9204,48.9356,48.9128,48.9128,136900.0
2015-05-04 12:50:00,64.4,64.47,64.4,64.45,189400.0,48.9128,48.966,48.9128,48.9508,189400.0
2015-05-04 13:00:00,64.45,64.47,64.43,64.46,296400.0,48.9508,48.966,48.9356,48.9584,296400.0
2015-05-04 13:10:00,64.46,64.6,64.45,64.51,457100.0,48.9584,49.0647,48.9508,48.9964,457100.0
2015-05-04 13:20:00,64.51,64.54,64.47,64.52,138200.0,48.9964,49.0192,48.966,49.004,138200.0
2015-05-04 13:30:00,64.53,64.53,64.47,64.49,166600.0,49.0116,49.0116,48.966,48.9812,166600.0
2015-05-04 13:40:00,64.5,64.52,64.46,64.47,181700.0,48.9888,49.004,48.9584,48.966,181700.0
2015-05-04 13:50:00,64.48,64.56,64.46,64.56,154200.0,48.9736,49.0344,48.9584,49.0344,154200.0
2015-05-04 14:00:00,64.56,64.6,64.52,64.6,233100.0,49.0344,49.0647,49.004,49.0647,233100.0
2015-05-04 14:10:00,64.59,64.64,64.58,64.61,291400.0,49.0572,49.0951,49.0496,49.0723,291400.0
2015-05-04 14:20:00,64.61,64.65,64.6,64.63,209500.0,49.0723,49.1027,49.0647,49.0875,209500.0
2015-05-04 14:30:00,64.62,64.69,64.62,64.68,277600.0,49.0799,49.1331,49.0799,49.1255,277600.0
2015-05-04 14:40:00,64.69,64.7,64.65,64.69,236300.0,49.1331,49.1407,49.1027,49.1331,236300.0
2015-05-04 14:50:00,64.69,64.78,64.68,64.73,434200.0,49.1331,49.2015,49.1255,49.1635,434200.0
2015-05-04 15:00:00,64.73,64.78,64.68,64.71,425400.0,49.1635,49.2015,49.1255,49.1483,425400.0
2015-05-04 15:10:00,64.7,64.75,64.68,64.71,197800.0,49.1407,49.1787,49.1255,49.1483,197800.0
2015-05-04 15:20:00,64.71,64.85,64.7,64.85,373800.0,49.1483,49.2546,49.1407,49.2546,373800.0
2015-05-04 15:30:00,64.84,64.87,64.77,64.78,598800.0,49.247,49.2698,49.1939,49.2015,598800.0
2015-05-04 15:40:00,64.78,64.79,64.67,64.67,481900.0,49.2015,49.2091,49.1179,49.1179,481900.0
2015-05-04 15:50:00,64.67,64.74,64.65,64.71,957900.0,49.1179,49.1711,49.1027,49.1483,957900.0
2015-05-05 09:30:00,64.51,64.93,64.4,64.89,790000.0,48.9964,49.3154,48.9128,49.285,790000.0
2015-05-05 09:40:00,64.89,64.97,64.76,64.84,615500.0,49.285,49.3458,49.1863,49.247,615500.0
2015-05-05 09:50:00,64.84,64.88,64.78,64.85,756800.0,49.247,49.2774,49.2015,49.2546,756800.0
2015-05-05 10:00:00,64.86,64.86,64.75,64.85,390200.0,49.2622,49.2622,49.1787,49.2546,390200.0
2015-05-05 10:10:00,64.85,65.0,64.84,64.89,483000.0,49.2546,49.3686,49.247,49.285,483000.0
2015-05-05 10:20:00,64.88,65.22,64.86,65.18,994700.0,49.2774,49.5356,49.2622,49.5053,994700.0
2015-05-05 10:30:00,65.19,65.3,65.06,65.1,575800.0,49.5129,49.5964,49.4141,49.4445,575800.0
2015-05-05 10:40:00,65.1,65.24,65.02,65.23,228600.0,49.4445,49.5508,49.3837,49.5432,228600.0
2015-05-05 10:50:00,65.23,65.32,65.23,65.31,512700.0,49.5432,49.6116,49.5432,49.604,512700.0
2015-05-05 11:00:00,65.31,65.31,65.09,65.1,813700.0,49.604,49.604,49.4369,49.4445,813700.0
2015-05-05 11:10:00,65.1,65.11,65.0,65.01,360500.0,49.4445,49.4521,49.3686,49.3762,360500.0
2015-05-05 11:20:00,65.0,65.01,64.74,64.75,512000.0,49.3686,49.3762,49.1711,49.1787,512000.0
2015-05-05 11:30:00,64.75,64.77,64.6,64.66,374700.0,49.1787,49.1939,49.0647,49.1103,374700.0
2015-05-05 11:40:00,64.66,64.76,64.65,64.73,272500.0,49.1103,49.1863,49.1027,49.1635,272500.0
2015-05-05 11:50:00,64.72,64.73,64.63,64.64,292300.0,49.1559,49.1635,49.0875,49.0951,292300.0
2015-05-05 12:00:00,64.64,64.72,64.63,64.72,195500.0,49.0951,49.1559,49.0875,49.1559,195500.0
2015-05-05 12:10:00,64.71,65.04,64.71,65.03,657200.0,49.1483,49.3989,49.1483,49.3913,657200.0
2015-05-05 12:20:00,65.03,65.09,64.89,64.94,237400.0,49.3913,49.4369,49.285,49.323,237400.0
2015-05-05 12:30:00,64.95,64.97,64.89,64.92,186000.0,49.3306,49.3458,49.285,49.3078,186000.0
2015-05-05 12:40:00,64.91,65.04,64.91,65.02,184000.0,49.3002,49.3989,49.3002,49.3837,184000.0
2015-05-05 12:50:00,65.03,65.04,64.96,64.96,151200.0,49.3913,49.3989,49.3382,49.3382,151200.0
2015-05-05 13:00:00,64.96,65.01,64.84,64.84,228300.0,49.3382,49.3762,49.247,49.247,228300.0
2015-05-05 13:10:00,64.84,64.85,64.73,64.73,376800.0,49.247,49.2546,49.1635,49.1635,376800.0
2015-05-05 13:20:00,64.73,64.83,64.68,64.83,502500.0,49.1635,49.2394,49.1255,49.2394,502500.0
2015-05-05 13:30:00,64.82,64.91,64.77,64.87,193900.0,49.2318,49.3002,49.1939,49.2698,193900.0
2015-05-05 13:40:00,64.87,64.88,64.77,64.8,204700.0,49.2698,49.2774,49.1939,49.2167,204700.0
2015-05-05 13:50:00,64.8,64.84,64.7,64.77,217900.0,49.2167,49.247,49.1407,49.1939,217900.0
2015-05-05 14:00:00,64.77,64.82,64.65,64.76,307800.0,49.1939,49.2318,49.1027,49.1863,307800.0
2015-05-05 14:10:00,64.77,64.8,64.68,64.75,178900.0,49.1939,49.2167,49.1255,49.1787,178900.0
2015-05-05 14:20:00,64.75,64.79,64.52,64.54,304400.0,49.1787,49.2091,49.004,49.0192,304400.0
2015-05-05 14:30:00,64.53,64.56,64.48,64.5,318100.0,49.0116,49.0344,48.9736,48.9888,318100.0
2015-05-05 14:40:00,64.5,64.52,64.41,64.46,286100.0,48.9888,49.004,48.9204,48.9584,286100.0
2015-05-05 14:50:00,64.46,64.47,64.29,64.35,333700.0,48.9584,48.966,48.8293,48.8749,333700.0
2015-05-05 15:00:00,64.34,64.48,64.32,64.4,402100.0,48.8673,48.9736,48.8521,48.9128,402100.0
2015-05-05 15:10:00,64.4,64.46,64.35,64.36,329700.0,48.9128,48.9584,48.8749,48.8825,329700.0
2015-05-05 15:20:00,64.37,64.48,64.29,64.45,434700.0,48.8901,48.9736,48.8293,48.9508,434700.0
2015-05-05 15:30:00,64.45,64.53,64.42,64.5,290600.0,48.9508,49.0116,48.928,48.9888,290600.0
2015-05-05 15:40:00,64.49,64.5,64.42,64.44,408400.0,48.9812,48.9888,48.928,48.9432,408400.0
2015-05-05 15:50:00,64.43,64.47,64.37,64.39,855900.0,48.9356,48.966,48.8901,48.9053,855900.0
2015-05-06 09:30:00,64.53,65.07,64.52,64.74,867400.0,49.0116,49.4217,49.004,49.1711,867400.0
2015-05-06 09:40:00,64.74,64.81,64.41,64.47,590000.0,49.1711,49.2242,48.9204,48.966,590000.0
2015-05-06 09:50:00,64.47,64.48,64.17,64.25,587200.0,48.966,48.9736,48.7382,48.7989,587200.0
2015-05-06 10:00:00,64.25,64.36,64.07,64.08,470500.0,48.7989,48.8825,48.6622,48.6698,470500.0
2015-05-06 10:10:00,64.08,64.16,64.0,64.1,419200.0,48.6698,48.7306,48.609,48.685,419200.0
2015-05-06 10:20:00,64.1,64.18,63.97,64.12,462800.0,48.685,48.7458,48.5863,48.7002,462800.0
2015-05-06 10:30:00,64.12,64.14,63.99,64.05,382700.0,48.7002,48.7154,48.6014,48.647,382700.0
2015-05-06 10:40:00,64.04,64.36,64.03,64.34,661100.0,48.6394,48.8825,48.6318,48.8673,661100.0
2015-05-06 10:50:00,64.33,64.39,64.29,64.34,199100.0,48.8597,48.9053,48.8293,48.8673,199100.0
2015-05-06 11:00:00,64.34,64.41,64.32,64.35,280200.0,48.8673,48.9204,48.8521,48.8749,280200.0
2015-05-06 11:10:00,64.35,64.36,64.05,64.07,329600.0,48.8749,48.8825,48.647,48.6622,329600.0
2015-05-06 11:20:00,64.07,64.21,64.01,64.16,245200.0,48.6622,48.7685,48.6166,48.7306,245200.0
2015-05-06 11:30:00,64.17,64.24,64.14,64.17,165200.0,48.7382,48.7913,48.7154,48.7382,165200.0
2015-05-06 11:40:00,64.16,64.29,64.16,64.19,182100.0,48.7306,48.8293,48.7306,48.7533,182100.0
2015-05-06 11:50:00,64.19,64.24,64.07,64.1,177200.0,48.7533,48.7913,48.6622,48.685,177200.0
2015-05-06 12:00:00,64.09,64.1,63.99,64.03,280100.0,48.6774,48.685,48.6014,48.6318,280100.0
2015-05-06 12:10:00,64.03,64.07,63.99,64.06,206500.0,48.6318,48.6622,48.6014,48.6546,206500.0
2015-05-06 12:20:00,64.06,64.07,63.93,63.94,258700.0,48.6546,48.6622,48.5559,48.5635,258700.0
2015-05-06 12:30:00,63.94,63.98,63.9,63.94,100500.0,48.5635,48.5938,48.5331,48.5635,100500.0
2015-05-06 12:40:00,63.93,63.97,63.8,63.89,330600.0,48.5559,48.5863,48.4571,48.5255,330600.0
2015-05-06 12:50:00,63.89,63.95,63.82,63.83,285200.0,48.5255,48.5711,48.4723,48.4799,285200.0
2015-05-06 13:00:00,63.84,63.85,63.62,63.63,494500.0,48.4875,48.4951,48.3204,48.328,494500.0
2015-05-06 13:10:00,63.63,63.79,63.62,63.79,407100.0,48.328,48.4495,48.3204,48.4495,407100.0
2015-05-06 13:20:00,63.78,63.82,63.74,63.75,190800.0,48.4419,48.4723,48.4116,48.4192,190800.0
2015-05-06 13:30:00,63.76,63.76,63.58,63.66,332400.0,48.4268,48.4268,48.29,48.3508,332400.0
2015-05-06 13:40:00,63.66,63.67,63.51,63.58,349300.0,48.3508,48.3584,48.2369,48.29,349300.0
2015-05-06 13:50:00,63.59,63.67,63.54,63.67,147500.0,48.2976,48.3584,48.2597,48.3584,147500.0
2015-05-06 14:00:00,63.68,63.75,63.66,63.73,248100.0,48.366,48.4192,48.3508,48.404,248100.0
2015-05-06 14:10:00,63.73,63.78,63.69,63.77,206500.0,48.404,48.4419,48.3736,48.4344,206500.0
2015-05-06 14:20:00,63.76,63.76,63.61,63.65,248700.0,48.4268,48.4268,48.3128,48.3432,248700.0
2015-05-06 14:30:00,63.65,63.65,63.47,63.54,396700.0,48.3432,48.3432,48.2065,48.2597,396700.0
2015-05-06 14:40:00,63.54,63.56,63.42,63.56,230000.0,48.2597,48.2749,48.1685,48.2749,230000.0
2015-05-06 14:50:00,63.56,63.69,63.53,63.67,245200.0,48.2749,48.3736,48.2521,48.3584,245200.0
2015-05-06 15:00:00,63.68,63.71,63.63,63.7,271700.0,48.366,48.3888,48.328,48.3812,271700.0
2015-05-06 15:10:00,63.7,63.71,63.56,63.61,249600.0,48.3812,48.3888,48.2749,48.3128,249600.0
2015-05-06 15:20:00,63.6,63.75,63.59,63.72,295200.0,48.3052,48.4192,48.2976,48.3964,295200.0
2015-05-06 15:30:00,63.73,63.9,63.69,63.87,405100.0,48.404,48.5331,48.3736,48.5103,405100.0
2015-05-06 15:40:00,63.86,63.9,63.76,63.89,454200.0,48.5027,48.5331,48.4268,48.5255,454200.0
2015-05-06 15:50:00,63.89,63.95,63.86,63.92,1972100.0,48.5255,48.5711,48.5027,48.5483,1972100.0
2015-05-07 09:30:00,63.67,63.88,63.33,63.4,794400.0,48.3584,48.5179,48.1002,48.1533,794400.0
2015-05-07 09:40:00,63.38,63.85,63.25,63.81,987900.0,48.1381,48.4951,48.0394,48.4647,987900.0
2015-05-07 09:50:00,63.81,63.9,63.57,63.57,621200.0,48.4647,48.5331,48.2824,48.2824,621200.0
2015-05-07 10:00:00,63.57,63.93,63.53,63.78,617900.0,48.2824,48.5559,48.2521,48.4419,617900.0
2015-05-07 10:10:00,63.79,63.82,63.63,63.64,366200.0,48.4495,48.4723,48.328,48.3356,366200.0
2015-05-07 10:20:00,63.64,63.7,63.55,63.55,351100.0,48.3356,48.3812,48.2673,48.2673,351100.0
2015-05-07 10:30:00,63.56,63.65,63.53,63.64,175000.0,48.2749,48.3432,48.2521,48.3356,175000.0
2015-05-07 10:40:00,63.65,63.86,63.64,63.8,335100.0,48.3432,48.5027,48.3356,48.4571,335100.0
2015-05-07 10:50:00,63.8,63.99,63.8,63.9,222700.0,48.4571,48.6014,48.4571,48.5331,222700.0
2015-05-07 11:00:00,63.9,63.99,63.86,63.86,229000.0,48.5331,48.6014,48.5027,48.5027,229000.0
2015-05-07 11:10:00,63.86,64.06,63.86,64.05,326100.0,48.5027,48.6546,48.5027,48.647,326100.0
2015-05-07 11:20:00,64.04,64.18,64.0,64.17,266000.0,48.6394,48.7458,48.609,48.7382,266000.0
2015-05-07 11:30:00,64.17,64.19,64.1,64.18,200100.0,48.7382,48.7533,48.685,48.7458,200100.0
2015-05-07 11:40:00,64.18,64.24,64.15,64.23,334700.0,48.7458,48.7913,48.723,48.7837,334700.0
2015-05-07 11:50:00,64.23,64.25,64.2,64.25,311200.0,48.7837,48.7989,48.7609,48.7989,311200.0
2015-05-07 12:00:00,64.24,64.35,64.23,64.31,265200.0,48.7913,48.8749,48.7837,48.8445,265200.0
2015-05-07 12:10:00,64.31,64.48,64.29,64.47,297500.0,48.8445,48.9736,48.8293,48.966,297500.0
2015-05-07 12:20:00,64.47,64.55,64.42,64.47,302600.0,48.966,49.0268,48.928,48.966,302600.0
2015-05-07 12:30:00,64.48,64.54,64.46,64.51,160400.0,48.9736,49.0192,48.9584,48.9964,160400.0
2015-05-07 12:40:00,64.51,64.52,64.44,64.44,199100.0,48.9964,49.004,48.9432,48.9432,199100.0
2015-05-07 12:50:00,64.45,64.5,64.4,64.43,215200.0,48.9508,48.9888,48.9128,48.9356,215200.0
2015-05-07 13:00:00,64.42,64.51,64.35,64.36,176600.0,48.928,48.9964,48.8749,48.8825,176600.0
2015-05-07 13:10:00,64.36,64.38,64.28,64.3,140600.0,48.8825,48.8977,48.8217,48.8369,140600.0
2015-05-07 13:20:00,64.29,64.37,64.24,64.33,213300.0,48.8293,48.8901,48.7913,48.8597,213300.0
2015-05-07 13:30:00,64.34,64.42,64.32,64.39,118700.0,48.8673,48.928,48.8521,48.9053,118700.0
2015-05-07 13:40:00,64.39,64.42,64.36,64.37,155200.0,48.9053,48.928,48.8825,48.8901,155200.0
2015-05-07 13:50:00,64.38,64.42,64.35,64.39,164200.0,48.8977,48.928,48.8749,48.9053,164200.0
2015-05-07 14:00:00,64.39,64.47,64.38,64.43,185500.0,48.9053,48.966,48.8977,48.9356,185500.0
2015-05-07 14:10:00,64.42,64.45,64.39,64.41,122400.0,48.928,48.9508,48.9053,48.9204,122400.0
2015-05-07 14:20:00,64.4,64.5,64.39,64.48,154400.0,48.9128,48.9888,48.9053,48.9736,154400.0
2015-05-07 14:30:00,64.48,64.52,64.41,64.47,193100.0,48.9736,49.004,48.9204,48.966,193100.0
2015-05-07 14:40:00,64.47,64.52,64.43,64.47,190700.0,48.966,49.004,48.9356,48.966,190700.0
2015-05-07 14:50:00,64.47,64.58,64.43,64.55,292300.0,48.966,49.0496,48.9356,49.0268,292300.0
2015-05-07 15:00:00,64.55,64.6,64.51,64.52,357400.0,49.0268,49.0647,48.9964,49.004,357400.0
2015-05-07 15:10:00,64.52,64.56,64.43,64.49,446200.0,49.004,49.0344,48.9356,48.9812,446200.0
2015-05-07 15:20:00,64.48,64.5,64.43,64.48,333500.0,48.9736,48.9888,48.9356,48.9736,333500.0
2015-05-07 15:30:00,64.48,64.53,64.47,64.48,282800.0,48.9736,49.0116,48.966,48.9736,282800.0
2015-05-07 15:40:00,64.49,64.52,64.43,64.5,471100.0,48.9812,49.004,48.9356,48.9888,471100.0
2015-05-07 15:50:00,64.51,64.53,64.4,64.47,1147100.0,48.9964,49.0116,48.9128,48.966,1147100.0
2015-05-08 09:30:00,64.97,65.0,64.71,64.75,725800.0,49.3458,49.3686,49.1483,49.1787,725800.0
2015-05-08 09:40:00,64.75,65.1,64.74,64.91,661800.0,49.1787,49.4445,49.1711,49.3002,661800.0
2015-05-08 09:50:00,64.92,64.98,64.74,64.77,419600.0,49.3078,49.3534,49.1711,49.1939,419600.0
2015-05-08 10:00:00,64.77,64.87,64.6,64.85,615300.0,49.1939,49.2698,49.0647,49.2546,615300.0
2015-05-08 10:10:00,64.85,64.94,64.79,64.82,432900.0,49.2546,49.323,49.2091,49.2318,432900.0
2015-05-08 10:20:00,64.83,64.95,64.83,64.91,322700.0,49.2394,49.3306,49.2394,49.3002,322700.0
2015-05-08 10:30:00,64.92,64.99,64.86,64.86,204000.0,49.3078,49.361,49.2622,49.2622,204000.0
2015-05-08 10:40:00,64.86,65.16,64.86,65.13,488300.0,49.2622,49.4901,49.2622,49.4673,488300.0
2015-05-08 10:50:00,65.13,65.19,65.09,65.13,445200.0,49.4673,49.5129,49.4369,49.4673,445200.0
2015-05-08 11:00:00,65.12,65.28,65.12,65.2,553200.0,49.4597,49.5812,49.4597,49.5205,553200.0
2015-05-08 11:10:00,65.2,65.31,65.16,65.3,335300.0,49.5205,49.604,49.4901,49.5964,335300.0
2015-05-08 11:20:00,65.29,65.33,65.19,65.2,357200.0,49.5888,49.6192,49.5129,49.5205,357200.0
2015-05-08 11:30:00,65.2,65.37,65.2,65.36,319100.0,49.5205,49.6496,49.5205,49.642,319100.0
2015-05-08 11:40:00,65.36,65.37,65.29,65.33,287100.0,49.642,49.6496,49.5888,49.6192,287100.0
2015-05-08 11:50:00,65.33,65.39,65.31,65.36,239400.0,49.6192,49.6648,49.604,49.642,239400.0
2015-05-08 12:00:00,65.36,65.4,65.34,65.36,174000.0,49.642,49.6724,49.6268,49.642,174000.0
2015-05-08 12:10:00,65.36,65.37,65.25,65.27,213300.0,49.642,49.6496,49.5584,49.5736,213300.0
2015-05-08 12:20:00,65.27,65.32,65.24,65.3,265400.0,49.5736,49.6116,49.5508,49.5964,265400.0
2015-05-08 12:30:00,65.3,65.34,65.24,65.25,148800.0,49.5964,49.6268,49.5508,49.5584,148800.0
2015-05-08 12:40:00,65.25,65.32,65.24,65.31,222900.0,49.5584,49.6116,49.5508,49.604,222900.0
2015-05-08 12:50:00,65.32,65.36,65.28,65.34,222100.0,49.6116,49.642,49.5812,49.6268,222100.0
2015-05-08 13:00:00,65.34,65.41,65.34,65.37,199500.0,49.6268,49.68,49.6268,49.6496,199500.0
2015-05-08 13:10:00,65.38,65.47,65.36,65.39,230100.0,49.6572,49.7255,49.642,49.6648,230100.0
2015-05-08 13:20:00,65.39,65.41,65.35,65.39,169700.0,49.6648,49.68,49.6344,49.6648,169700.0
2015-05-08 13:30:00,65.39,65.42,65.35,65.41,218100.0,49.6648,49.6876,49.6344,49.68,218100.0
2015-05-08 13:40:00,65.42,65.49,65.41,65.48,240800.0,49.6876,49.7407,49.68,49.7331,240800.0
2015-05-08 13:50:00,65.49,65.54,65.44,65.51,501500.0,49.7407,49.7787,49.7027,49.7559,501500.0
2015-05-08 14:00:00,65.51,65.65,65.5,65.54,622500.0,49.7559,49.8622,49.7483,49.7787,622500.0
2015-05-08 14:10:00,65.55,65.64,65.54,65.61,332600.0,49.7863,49.8546,49.7787,49.8319,332600.0
2015-05-08 14:20:00,65.61,65.61,65.5,65.51,202100.0,49.8319,49.8319,49.7483,49.7559,202100.0
2015-05-08 14:30:00,65.5,65.55,65.49,65.55,200300.0,49.7483,49.7863,49.7407,49.7863,200300.0
2015-05-08 14:40:00,65.54,65.58,65.49,65.5,243800.0,49.7787,49.8091,49.7407,49.7483,243800.0
2015-05-08 14:50:00,65.51,65.54,65.47,65.53,241600.0,49.7559,49.7787,49.7255,49.7711,241600.0
2015-05-08 15:00:00,65.53,65.55,65.5,65.52,268200.0,49.7711,49.7863,49.7483,49.7635,268200.0
2015-05-08 15:10:00,65.52,65.53,65.45,65.45,335600.0,49.7635,49.7711,49.7103,49.7103,335600.0
2015-05-08 15:20:00,65.45,65.5,65.44,65.48,312200.0,49.7103,49.7483,49.7027,49.7331,312200.0
2015-05-08 15:30:00,65.47,65.57,65.46,65.56,404800.0,49.7255,49.8015,49.7179,49.7939,404800.0
2015-05-08 15:40:00,65.56,65.59,65.46,65.46,704000.0,49.7939,49.8167,49.7179,49.7179,704000.0
2015-05-08 15:50:00,65.46,65.5,65.45,65.46,988400.0,49.7179,49.7483,49.7103,49.7179,988400.0
2015-05-11 09:30:00,65.26,65.5,65.07,65.36,1126400.0,49.566,49.7483,49.4217,49.642,1126400.0
2015-05-11 09:40:00,65.36,65.47,65.23,65.38,416000.0,49.642,49.7255,49.5432,49.6572,416000.0
2015-05-11 09:50:00,65.39,65.46,65.27,65.37,389600.0,49.6648,49.7179,49.5736,49.6496,389600.0
2015-05-11 10:00:00,65.37,65.47,65.32,65.39,240600.0,49.6496,49.7255,49.6116,49.6648,240600.0
2015-05-11 10:10:00,65.39,65.63,65.39,65.55,411800.0,49.6648,49.8471,49.6648,49.7863,411800.0
2015-05-11 10:20:00,65.55,65.56,65.41,65.46,440200.0,49.7863,49.7939,49.68,49.7179,440200.0
2015-05-11 10:30:00,65.45,65.48,65.32,65.32,425600.0,49.7103,49.7331,49.6116,49.6116,425600.0
2015-05-11 10:40:00,65.32,65.49,65.31,65.49,196200.0,49.6116,49.7407,49.604,49.7407,196200.0
2015-05-11 10:50:00,65.49,65.61,65.45,65.48,300800.0,49.7407,49.8319,49.7103,49.7331,300800.0
2015-05-11 11:00:00,65.48,65.54,65.4,65.53,178200.0,49.7331,49.7787,49.6724,49.7711,178200.0
2015-05-11 11:10:00,65.54,65.64,65.51,65.53,180900.0,49.7787,49.8546,49.7559,49.7711,180900.0
2015-05-11 11:20:00,65.53,65.58,65.46,65.49,230800.0,49.7711,49.8091,49.7179,49.7407,230800.0
2015-05-11 11:30:00,65.48,65.54,65.4,65.44,179300.0,49.7331,49.7787,49.6724,49.7027,179300.0
2015-05-11 11:40:00,65.44,65.53,65.43,65.46,152300.0,49.7027,49.7711,49.6951,49.7179,152300.0
2015-05-11 11:50:00,65.46,65.47,65.35,65.4,197900.0,49.7179,49.7255,49.6344,49.6724,197900.0
2015-05-11 12:00:00,65.4,65.41,65.26,65.28,239900.0,49.6724,49.68,49.566,49.5812,239900.0
2015-05-11 12:10:00,65.28,65.38,65.25,65.33,147100.0,49.5812,49.6572,49.5584,49.6192,147100.0
2015-05-11 12:20:00,65.34,65.44,65.3,65.42,163400.0,49.6268,49.7027,49.5964,49.6876,163400.0
2015-05-11 12:30:00,65.42,65.47,65.36,65.46,143400.0,49.6876,49.7255,49.642,49.7179,143400.0
2015-05-11 12:40:00,65.46,65.49,65.38,65.4,273200.0,49.7179,49.7407,49.6572,49.6724,273200.0
2015-05-11 12:50:00,65.41,65.49,65.4,65.44,136300.0,49.68,49.7407,49.6724,49.7027,136300.0
2015-05-11 13:00:00,65.45,65.52,65.43,65.52,191100.0,49.7103,49.7635,49.6951,49.7635,191100.0
2015-05-11 13:10:00,65.52,65.56,65.47,65.5,166100.0,49.7635,49.7939,49.7255,49.7483,166100.0
2015-05-11 13:20:00,65.49,65.53,65.48,65.5,178300.0,49.7407,49.7711,49.7331,49.7483,178300.0
2015-05-11 13:30:00,65.5,65.51,65.45,65.47,160400.0,49.7483,49.7559,49.7103,49.7255,160400.0
2015-05-11 13:40:00,65.47,65.51,65.44,65.45,136300.0,49.7255,49.7559,49.7027,49.7103,136300.0
2015-05-11 13:50:00,65.45,65.5,65.44,65.48,187800.0,49.7103,49.7483,49.7027,49.7331,187800.0
2015-05-11 14:00:00,65.48,65.55,65.46,65.46,278300.0,49.7331,49.7863,49.7179,49.7179,278300.0
2015-05-11 14:10:00,65.47,65.47,65.38,65.45,290800.0,49.7255,49.7255,49.6572,49.7103,290800.0
2015-05-11 14:20:00,65.46,65.51,65.43,65.51,148800.0,49.7179,49.7559,49.6951,49.7559,148800.0
2015-05-11 14:30:00,65.51,65.52,65.41,65.43,183800.0,49.7559,49.7635,49.68,49.6951,183800.0
2015-05-11 14:40:00,65.43,65.47,65.4,65.45,183900.0,49.6951,49.7255,49.6724,49.7103,183900.0
2015-05-11 14:50:00,65.44,65.46,65.32,65.34,302700.0,49.7027,49.7179,49.6116,49.6268,302700.0
2015-05-11 15:00:00,65.33,65.45,65.29,65.44,234600.0,49.6192,49.7103,49.5888,49.7027,234600.0
2015-05-11 15:10:00,65.44,65.58,65.41,65.57,232800.0,49.7027,49.8091,49.68,49.8015,232800.0
2015-05-11 15:20:00,65.58,65.6,65.54,65.57,195400.0,49.8091,49.8243,49.7787,49.8015,195400.0
2015-05-11 15:30:00,65.57,65.59,65.51,65.55,311100.0,49.8015,49.8167,49.7559,49.7863,311100.0
2015-05-11 15:40:00,65.55,65.59,65.48,65.51,375400.0,49.7863,49.8167,49.7331,49.7559,375400.0
2015-05-11 15:50:00,65.5,65.63,65.46,65.47,1177400.0,49.7483,49.8471,49.7179,49.7255,1177400.0
2015-05-12 09:30:00,65.31,65.31,65.0,65.09,870900.0,49.604,49.604,49.3686,49.4369,870900.0
2015-05-12 09:40:00,65.08,65.09,64.76,64.88,481200.0,49.4293,49.4369,49.1863,49.2774,481200.0
2015-05-12 09:50:00,64.88,65.07,64.86,65.03,429100.0,49.2774,49.4217,49.2622,49.3913,429100.0
2015-05-12 10:00:00,65.03,65.07,64.9,65.06,450100.0,49.3913,49.4217,49.2926,49.4141,450100.0
2015-05-12 10:10:00,65.07,65.08,64.87,64.88,343300.0,49.4217,49.4293,49.2698,49.2774,343300.0
2015-05-12 10:20:00,64.89,64.97,64.8,64.93,331100.0,49.285,49.3458,49.2167,49.3154,331100.0
2015-05-12 10:30:00,64.92,65.26,64.92,65.26,547000.0,49.3078,49.566,49.3078,49.566,547000.0
2015-05-12 10:40:00,65.26,65.45,65.26,65.33,544800.0,49.566,49.7103,49.566,49.6192,544800.0
2015-05-12 10:50:00,65.34,65.36,65.22,65.27,230600.0,49.6268,49.642,49.5356,49.5736,230600.0
2015-05-12 11:00:00,65.28,65.46,65.27,65.33,236300.0,49.5812,49.7179,49.5736,49.6192,236300.0
2015-05-12 11:10:00,65.34,65.36,65.13,65.16,303100.0,49.6268,49.642,49.4673,49.4901,303100.0
2015-05-12 11:20:00,65.16,65.35,65.15,65.24,160500.0,49.4901,49.6344,49.4825,49.5508,160500.0
2015-05-12 11:30:00,65.25,65.34,65.23,65.27,205700.0,49.5584,49.6268,49.5432,49.5736,205700.0
2015-05-12 11:40:00,65.27,65.42,65.23,65.39,206000.0,49.5736,49.6876,49.5432,49.6648,206000.0
2015-05-12 11:50:00,65.38,65.41,65.3,65.32,146300.0,49.6572,49.68,49.5964,49.6116,146300.0
2015-05-12 12:00:00,65.32,65.34,65.22,65.23,152900.0,49.6116,49.6268,49.5356,49.5432,152900.0
2015-05-12 12:10:00,65.22,65.29,65.15,65.29,122800.0,49.5356,49.5888,49.4825,49.5888,122800.0
2015-05-12 12:20:00,65.3,65.33,65.21,65.28,138400.0,49.5964,49.6192,49.5281,49.5812,138400.0
2015-05-12 12:30:00,65.28,65.36,65.21,65.35,127000.0,49.5812,49.642,49.5281,49.6344,127000.0
2015-05-12 12:40:00,65.35,65.35,65.28,65.29,75000.0,49.6344,49.6344,49.5812,49.5888,75000.0
2015-05-12 12:50:00,65.29,65.39,65.26,65.3,205400.0,49.5888,49.6648,49.566,49.5964,205400.0
2015-05-12 13:00:00,65.3,65.4,65.27,65.38,122900.0,49.5964,49.6724,49.5736,49.6572,122900.0
2015-05-12 13:10:00,65.39,65.44,65.3,65.33,172500.0,49.6648,49.7027,49.5964,49.6192,172500.0
2015-05-12 13:20:00,65.33,65.4,65.3,65.32,193100.0,49.6192,49.6724,49.5964,49.6116,193100.0
2015-05-12 13:30:00,65.31,65.34,65.21,65.27,101700.0,49.604,49.6268,49.5281,49.5736,101700.0
2015-05-12 13:40:00,65.27,65.28,65.18,65.19,112100.0,49.5736,49.5812,49.5053,49.5129,112100.0
2015-05-12 13:50:00,65.19,65.27,65.18,65.24,111200.0,49.5129,49.5736,49.5053,49.5508,111200.0
2015-05-12 14:00:00,65.23,65.32,65.21,65.31,128300.0,49.5432,49.6116,49.5281,49.604,128300.0
2015-05-12 14:10:00,65.31,65.33,65.18,65.23,147900.0,49.604,49.6192,49.5053,49.5432,147900.0
2015-05-12 14:20:00,65.22,65.37,65.2,65.35,183900.0,49.5356,49.6496,49.5205,49.6344,183900.0
2015-05-12 14:30:00,65.35,65.53,65.35,65.45,288400.0,49.6344,49.7711,49.6344,49.7103,288400.0
2015-05-12 14:40:00,65.45,65.46,65.34,65.44,221800.0,49.7103,49.7179,49.6268,49.7027,221800.0
2015-05-12 14:50:00,65.44,65.48,65.41,65.44,371000.0,49.7027,49.7331,49.68,49.7027,371000.0
2015-05-12 15:00:00,65.43,65.47,65.41,65.44,290200.0,49.6951,49.7255,49.68,49.7027,290200.0
2015-05-12 15:10:00,65.45,65.5,65.41,65.45,260000.0,49.7103,49.7483,49.68,49.7103,260000.0
2015-05-12 15:20:00,65.46,65.54,65.38,65.4,304800.0,49.7179,49.7787,49.6572,49.6724,304800.0
2015-05-12 15:30:00,65.4,65.48,65.36,65.4,373200.0,49.6724,49.7331,49.642,49.6724,373200.0
2015-05-12 15:40:00,65.39,65.42,65.3,65.35,469500.0,49.6648,49.6876,49.5964,49.6344,469500.0
2015-05-12 15:50:00,65.36,65.43,65.34,65.35,777200.0,49.642,49.6951,49.6268,49.6344,777200.0
2015-05-13 09:30:00,65.42,65.58,65.16,65.19,1037500.0,49.6876,49.8091,49.4901,49.5129,1037500.0
2015-05-13 09:40:00,65.2,65.44,65.2,65.42,485500.0,49.5205,49.7027,49.5205,49.6876,485500.0
2015-05-13 09:50:00,65.43,65.48,65.36,65.45,243000.0,49.6951,49.7331,49.642,49.7103,243000.0
2015-05-13 10:00:00,65.44,65.45,65.35,65.38,445900.0,49.7027,49.7103,49.6344,49.6572,445900.0
2015-05-13 10:10:00,65.38,65.41,65.28,65.32,241800.0,49.6572,49.68,49.5812,49.6116,241800.0
2015-05-13 10:20:00,65.33,65.44,65.27,65.37,345500.0,49.6192,49.7027,49.5736,49.6496,345500.0
2015-05-13 10:30:00,65.37,65.39,65.26,65.33,331700.0,49.6496,49.6648,49.566,49.6192,331700.0
2015-05-13 10:40:00,65.33,65.39,65.24,65.28,182600.0,49.6192,49.6648,49.5508,49.5812,182600.0
2015-05-13 10:50:00,65.28,65.31,65.14,65.15,223200.0,49.5812,49.604,49.4749,49.4825,223200.0
2015-05-13 11:00:00,65.16,65.18,65.06,65.14,374000.0,49.4901,49.5053,49.4141,49.4749,374000.0
2015-05-13 11:10:00,65.14,65.23,65.1,65.23,428900.0,49.4749,49.5432,49.4445,49.5432,428900.0
2015-05-13 11:20:00,65.22,65.3,65.19,65.26,282400.0,49.5356,49.5964,49.5129,49.566,282400.0
2015-05-13 11:30:00,65.26,65.33,65.21,65.3,372100.0,49.566,49.6192,49.5281,49.5964,372100.0
2015-05-13 11:40:00,65.3,65.41,65.28,65.41,238600.0,49.5964,49.68,49.5812,49.68,238600.0
2015-05-13 11:50:00,65.4,65.44,65.37,65.41,295500.0,49.6724,49.7027,49.6496,49.68,295500.0
2015-05-13 12:00:00,65.41,65.55,65.4,65.53,265800.0,49.68,49.7863,49.6724,49.7711,265800.0
2015-05-13 12:10:00,65.54,65.61,65.52,65.6,134300.0,49.7787,49.8319,49.7635,49.8243,134300.0
2015-05-13 12:20:00,65.6,65.61,65.43,65.45,213100.0,49.8243,49.8319,49.6951,49.7103,213100.0
2015-05-13 12:30:00,65.44,65.53,65.4,65.5,155700.0,49.7027,49.7711,49.6724,49.7483,155700.0
2015-05-13 12:40:00,65.51,65.53,65.47,65.48,103600.0,49.7559,49.7711,49.7255,49.7331,103600.0
2015-05-13 12:50:00,65.48,65.53,65.45,65.48,105400.0,49.7331,49.7711,49.7103,49.7331,105400.0
2015-05-13 13:00:00,65.47,65.6,65.47,65.54,202600.0,49.7255,49.8243,49.7255,49.7787,202600.0
2015-05-13 13:10:00,65.55,65.58,65.49,65.54,96000.0,49.7863,49.8091,49.7407,49.7787,96000.0
2015-05-13 13:20:00,65.53,65.61,65.52,65.61,86300.0,49.7711,49.8319,49.7635,49.8319,86300.0
2015-05-13 13:30:00,65.61,65.62,65.57,65.57,115800.0,49.8319,49.8395,49.8015,49.8015,115800.0
2015-05-13 13:40:00,65.58,65.63,65.57,65.58,83100.0,49.8091,49.8471,49.8015,49.8091,83100.0
2015-05-13 13:50:00,65.58,65.61,65.54,65.58,89700.0,49.8091,49.8319,49.7787,49.8091,89700.0
2015-05-13 14:00:00,65.58,65.59,65.5,65.5,111000.0,49.8091,49.8167,49.7483,49.7483,111000.0
2015-05-13 14:10:00,65.51,65.52,65.39,65.44,239400.0,49.7559,49.7635,49.6648,49.7027,239400.0
2015-05-13 14:20:00,65.44,65.45,65.36,65.42,212700.0,49.7027,49.7103,49.642,49.6876,212700.0
2015-05-13 14:30:00,65.42,65.51,65.39,65.48,153000.0,49.6876,49.7559,49.6648,49.7331,153000.0
2015-05-13 14:40:00,65.47,65.58,65.45,65.56,175700.0,49.7255,49.8091,49.7103,49.7939,175700.0
2015-05-13 14:50:00,65.56,65.58,65.46,65.52,156400.0,49.7939,49.8091,49.7179,49.7635,156400.0
2015-05-13 15:00:00,65.52,65.62,65.51,65.59,207300.0,49.7635,49.8395,49.7559,49.8167,207300.0
2015-05-13 15:10:00,65.59,65.6,65.52,65.56,209900.0,49.8167,49.8243,49.7635,49.7939,209900.0
2015-05-13 15:20:00,65.56,65.57,65.48,65.54,307600.0,49.7939,49.8015,49.7331,49.7787,307600.0
2015-05-13 15:30:00,65.53,65.57,65.46,65.51,356300.0,49.7711,49.8015,49.7179,49.7559,356300.0
2015-05-13 15:40:00,65.51,65.6,65.5,65.54,421100.0,49.7559,49.8243,49.7483,49.7787,421100.0
2015-05-13 15:50:00,65.54,65.56,65.51,65.53,688700.0,49.7787,49.7939,49.7559,49.7711,688700.0
2015-05-14 09:30:00,65.83,66.05,65.83,65.92,921900.0,49.999,50.166,49.999,50.0673,921900.0
2015-05-14 09:40:00,65.92,65.98,65.78,65.82,420200.0,50.0673,50.1129,49.961,49.9914,420200.0
2015-05-14 09:50:00,65.83,65.89,65.77,65.81,244600.0,49.999,50.0445,49.9534,49.9838,244600.0
2015-05-14 10:00:00,65.81,65.91,65.71,65.91,333300.0,49.9838,50.0597,49.9078,50.0597,333300.0
2015-05-14 10:10:00,65.91,66.0,65.9,65.94,404700.0,50.0597,50.1281,50.0521,50.0825,404700.0
2015-05-14 10:20:00,65.93,66.0,65.92,65.95,271500.0,50.0749,50.1281,50.0673,50.0901,271500.0
2015-05-14 10:30:00,65.95,65.96,65.82,65.94,243500.0,50.0901,50.0977,49.9914,50.0825,243500.0
2015-05-14 10:40:00,65.94,65.96,65.88,65.9,139700.0,50.0825,50.0977,50.0369,50.0521,139700.0
2015-05-14 10:50:00,65.9,65.93,65.88,65.91,176400.0,50.0521,50.0749,50.0369,50.0597,176400.0
2015-05-14 11:00:00,65.91,65.92,65.84,65.84,150300.0,50.0597,50.0673,50.0065,50.0065,150300.0
2015-05-14 11:10:00,65.84,65.86,65.79,65.82,222800.0,50.0065,50.0217,49.9686,49.9914,222800.0
2015-05-14 11:20:00,65.82,65.9,65.8,65.89,139500.0,49.9914,50.0521,49.9762,50.0445,139500.0
2015-05-14 11:30:00,65.89,65.9,65.82,65.83,133900.0,50.0445,50.0521,49.9914,49.999,133900.0
2015-05-14 11:40:00,65.83,65.87,65.8,65.84,144400.0,49.999,50.0293,49.9762,50.0065,144400.0
2015-05-14 11:50:00,65.85,65.89,65.84,65.87,109100.0,50.0141,50.0445,50.0065,50.0293,109100.0
2015-05-14 12:00:00,65.87,65.89,65.81,65.84,117600.0,50.0293,50.0445,49.9838,50.0065,117600.0
2015-05-14 12:10:00,65.84,65.88,65.81,65.87,115800.0,50.0065,50.0369,49.9838,50.0293,115800.0
2015-05-14 12:20:00,65.88,65.93,65.87,65.9,165200.0,50.0369,50.0749,50.0293,50.0521,165200.0
2015-05-14 12:30:00,65.9,65.92,65.82,65.82,107300.0,50.0521,50.0673,49.9914,49.9914,107300.0
2015-05-14 12:40:00,65.83,65.85,65.82,65.84,85100.0,49.999,50.0141,49.9914,50.0065,85100.0
2015-05-14 12:50:00,65.84,65.92,65.83,65.9,92000.0,50.0065,50.0673,49.999,50.0521,92000.0
2015-05-14 13:00:00,65.9,65.97,65.88,65.97,189400.0,50.0521,50.1053,50.0369,50.1053,189400.0
2015-05-14 13:10:00,65.97,66.0,65.95,66.0,149100.0,50.1053,50.1281,50.0901,50.1281,149100.0
2015-05-14 13:20:00,66.0,66.07,65.99,66.05,168400.0,50.1281,50.1812,50.1205,50.166,168400.0
2015-05-14 13:30:00,66.04,66.07,65.98,66.04,205500.0,50.1585,50.1812,50.1129,50.1585,205500.0
2015-05-14 13:40:00,66.05,66.08,66.03,66.06,125300.0,50.166,50.1888,50.1509,50.1736,125300.0
2015-05-14 13:50:00,66.06,66.1,66.05,66.09,130700.0,50.1736,50.204,50.166,50.1964,130700.0
2015-05-14 14:00:00,66.09,66.11,66.06,66.08,151200.0,50.1964,50.2116,50.1736,50.1888,151200.0
2015-05-14 14:10:00,66.09,66.15,66.07,66.15,172500.0,50.1964,50.242,50.1812,50.242,172500.0
2015-05-14 14:20:00,66.15,66.16,66.12,66.13,140600.0,50.242,50.2496,50.2192,50.2268,140600.0
2015-05-14 14:30:00,66.13,66.14,65.95,65.98,343400.0,50.2268,50.2344,50.0901,50.1129,343400.0
2015-05-14 14:40:00,65.99,66.04,65.97,66.02,152400.0,50.1205,50.1585,50.1053,50.1433,152400.0
2015-05-14 14:50:00,66.02,66.12,66.01,66.1,226300.0,50.1433,50.2192,50.1357,50.204,226300.0
2015-05-14 15:00:00,66.11,66.12,66.08,66.11,190600.0,50.2116,50.2192,50.1888,50.2116,190600.0
2015-05-14 15:10:00,66.12,66.18,66.05,66.07,345400.0,50.2192,50.2648,50.166,50.1812,345400.0
2015-05-14 15:20:00,66.07,66.13,66.01,66.02,330000.0,50.1812,50.2268,50.1357,50.1433,330000.0
2015-05-14 15:30:00,66.03,66.03,65.94,65.95,345400.0,50.1509,50.1509,50.0825,50.0901,345400.0
2015-05-14 15:40:00,65.95,66.05,65.95,66.02,322600.0,50.0901,50.166,50.0901,50.1433,322600.0
2015-05-14 15:50:00,66.02,66.09,66.02,66.05,783100.0,50.1433,50.1964,50.1433,50.166,783100.0
2015-05-15 09:30:00,66.13,66.16,65.7,65.78,1223600.0,50.2268,50.2496,49.9002,49.961,1223600.0
2015-05-15 09:40:00,65.79,65.93,65.66,65.87,271800.0,49.9686,50.0749,49.8698,50.0293,271800.0
2015-05-15 09:50:00,65.87,65.88,65.74,65.83,247100.0,50.0293,50.0369,49.9306,49.999,247100.0
2015-05-15 10:00:00,65.83,65.84,65.62,65.7,328100.0,49.999,50.0065,49.8395,49.9002,328100.0
2015-05-15 10:10:00,65.7,65.79,65.51,65.52,339700.0,49.9002,49.9686,49.7559,49.7635,339700.0
2015-05-15 10:20:00,65.52,65.62,65.5,65.58,191300.0,49.7635,49.8395,49.7483,49.8091,191300.0
2015-05-15 10:30:00,65.57,65.6,65.5,65.56,266100.0,49.8015,49.8243,49.7483,49.7939,266100.0
2015-05-15 10:40:00,65.56,65.69,65.54,65.62,310200.0,49.7939,49.8926,49.7787,49.8395,310200.0
2015-05-15 10:50:00,65.63,65.63,65.55,65.6,196500.0,49.8471,49.8471,49.7863,49.8243,196500.0
2015-05-15 11:00:00,65.6,65.75,65.59,65.74,199400.0,49.8243,49.9382,49.8167,49.9306,199400.0
2015-05-15 11:10:00,65.75,65.75,65.57,65.59,144500.0,49.9382,49.9382,49.8015,49.8167,144500.0
2015-05-15 11:20:00,65.59,65.64,65.56,65.58,157500.0,49.8167,49.8546,49.7939,49.8091,157500.0
2015-05-15 11:30:00,65.57,65.62,65.55,65.58,120100.0,49.8015,49.8395,49.7863,49.8091,120100.0
2015-05-15 11:40:00,65.58,65.63,65.52,65.53,132700.0,49.8091,49.8471,49.7635,49.7711,132700.0
2015-05-15 11:50:00,65.52,65.53,65.43,65.49,256200.0,49.7635,49.7711,49.6951,49.7407,256200.0
2015-05-15 12:00:00,65.5,65.52,65.47,65.52,194300.0,49.7483,49.7635,49.7255,49.7635,194300.0
2015-05-15 12:10:00,65.52,65.6,65.49,65.56,214000.0,49.7635,49.8243,49.7407,49.7939,214000.0
2015-05-15 12:20:00,65.57,65.66,65.56,65.65,317300.0,49.8015,49.8698,49.7939,49.8622,317300.0
2015-05-15 12:30:00,65.64,65.67,65.63,65.66,172500.0,49.8546,49.8774,49.8471,49.8698,172500.0
2015-05-15 12:40:00,65.65,65.75,65.64,65.72,258700.0,49.8622,49.9382,49.8546,49.9154,258700.0
2015-05-15 12:50:00,65.72,65.78,65.69,65.78,252600.0,49.9154,49.961,49.8926,49.961,252600.0
2015-05-15 13:00:00,65.77,65.83,65.76,65.77,174700.0,49.9534,49.999,49.9458,49.9534,174700.0
2015-05-15 13:10:00,65.76,65.8,65.74,65.78,217900.0,49.9458,49.9762,49.9306,49.961,217900.0
2015-05-15 13:20:00,65.77,65.8,65.72,65.76,268300.0,49.9534,49.9762,49.9154,49.9458,268300.0
2015-05-15 13:30:00,65.75,65.78,65.74,65.75,181900.0,49.9382,49.961,49.9306,49.9382,181900.0
2015-05-15 13:40:00,65.75,65.78,65.67,65.69,130700.0,49.9382,49.961,49.8774,49.8926,130700.0
2015-05-15 13:50:00,65.7,65.77,65.69,65.73,157500.0,49.9002,49.9534,49.8926,49.923,157500.0
2015-05-15 14:00:00,65.74,65.76,65.72,65.76,96500.0,49.9306,49.9458,49.9154,49.9458,96500.0
2015-05-15 14:10:00,65.77,65.8,65.72,65.79,139800.0,49.9534,49.9762,49.9154,49.9686,139800.0
2015-05-15 14:20:00,65.79,65.84,65.78,65.81,195000.0,49.9686,50.0065,49.961,49.9838,195000.0
2015-05-15 14:30:00,65.82,65.87,65.8,65.85,150600.0,49.9914,50.0293,49.9762,50.0141,150600.0
2015-05-15 14:40:00,65.85,65.91,65.83,65.86,176200.0,50.0141,50.0597,49.999,50.0217,176200.0
2015-05-15 14:50:00,65.86,65.92,65.82,65.89,173300.0,50.0217,50.0673,49.9914,50.0445,173300.0
2015-05-15 15:00:00,65.89,65.97,65.89,65.96,180700.0,50.0445,50.1053,50.0445,50.0977,180700.0
2015-05-15 15:10:00,65.96,65.96,65.84,65.84,249600.0,50.0977,50.0977,50.0065,50.0065,249600.0
2015-05-15 15:20:00,65.84,65.88,65.79,65.81,205400.0,50.0065,50.0369,49.9686,49.9838,205400.0
2015-05-15 15:30:00,65.81,65.84,65.78,65.83,213100.0,49.9838,50.0065,49.961,49.999,213100.0
2015-05-15 15:40:00,65.82,65.9,65.81,65.89,293200.0,49.9914,50.0521,49.9838,50.0445,293200.0
2015-05-15 15:50:00,65.89,65.89,65.79,65.86,694600.0,50.0445,50.0445,49.9686,50.0217,694600.0
2015-05-18 09:30:00,65.8,66.25,65.8,66.09,1128300.0,49.9762,50.318,49.9762,50.1964,1128300.0
2015-05-18 09:40:00,66.1,66.27,66.07,66.2,397600.0,50.204,50.3331,50.1812,50.28,397600.0
2015-05-18 09:50:00,66.2,66.3,66.13,66.15,244400.0,50.28,50.3559,50.2268,50.242,244400.0
2015-05-18 10:00:00,66.15,66.19,66.06,66.14,225500.0,50.242,50.2724,50.1736,50.2344,225500.0
2015-05-18 10:10:00,66.13,66.14,66.05,66.09,234100.0,50.2268,50.2344,50.166,50.1964,234100.0
2015-05-18 10:20:00,66.09,66.13,66.06,66.11,178700.0,50.1964,50.2268,50.1736,50.2116,178700.0
2015-05-18 10:30:00,66.12,66.2,66.11,66.16,179500.0,50.2192,50.28,50.2116,50.2496,179500.0
2015-05-18 10:40:00,66.17,66.22,66.11,66.11,190200.0,50.2572,50.2952,50.2116,50.2116,190200.0
2015-05-18 10:50:00,66.12,66.2,66.1,66.19,180500.0,50.2192,50.28,50.204,50.2724,180500.0
2015-05-18 11:00:00,66.19,66.24,66.19,66.22,119600.0,50.2724,50.3104,50.2724,50.2952,119600.0
2015-05-18 11:10:00,66.23,66.27,66.17,66.25,223000.0,50.3028,50.3331,50.2572,50.318,223000.0
2015-05-18 11:20:00,66.25,66.27,66.23,66.24,183500.0,50.318,50.3331,50.3028,50.3104,183500.0
2015-05-18 11:30:00,66.25,66.31,66.22,66.28,250100.0,50.318,50.3635,50.2952,50.3407,250100.0
2015-05-18 11:40:00,66.29,66.3,66.23,66.25,118800.0,50.3483,50.3559,50.3028,50.318,118800.0
2015-05-18 11:50:00,66.25,66.3,66.23,66.28,170100.0,50.318,50.3559,50.3028,50.3407,170100.0
2015-05-18 12:00:00,66.28,66.3,66.26,66.3,110000.0,50.3407,50.3559,50.3255,50.3559,110000.0
2015-05-18 12:10:00,66.3,66.33,66.24,66.26,159700.0,50.3559,50.3787,50.3104,50.3255,159700.0
2015-05-18 12:20:00,66.26,66.28,66.23,66.23,63300.0,50.3255,50.3407,50.3028,50.3028,63300.0
2015-05-18 12:30:00,66.24,66.32,66.21,66.3,144500.0,50.3104,50.3711,50.2876,50.3559,144500.0
2015-05-18 12:40:00,66.31,66.31,66.29,66.31,105200.0,50.3635,50.3635,50.3483,50.3635,105200.0
2015-05-18 12:50:00,66.31,66.31,66.26,66.3,76800.0,50.3635,50.3635,50.3255,50.3559,76800.0
2015-05-18 13:00:00,66.3,66.36,66.28,66.36,212300.0,50.3559,50.4015,50.3407,50.4015,212300.0
2015-05-18 13:10:00,66.36,66.41,66.34,66.37,147300.0,50.4015,50.4395,50.3863,50.4091,147300.0
2015-05-18 13:20:00,66.36,66.39,66.33,66.37,71900.0,50.4015,50.4243,50.3787,50.4091,71900.0
2015-05-18 13:30:00,66.36,66.44,66.34,66.4,145200.0,50.4015,50.4623,50.3863,50.4319,145200.0
2015-05-18 13:40:00,66.4,66.44,66.35,66.38,155300.0,50.4319,50.4623,50.3939,50.4167,155300.0
2015-05-18 13:50:00,66.38,66.41,66.33,66.38,175500.0,50.4167,50.4395,50.3787,50.4167,175500.0
2015-05-18 14:00:00,66.38,66.45,66.35,66.36,136500.0,50.4167,50.4699,50.3939,50.4015,136500.0
2015-05-18 14:10:00,66.36,66.44,66.32,66.42,233800.0,50.4015,50.4623,50.3711,50.4471,233800.0
2015-05-18 14:20:00,66.41,66.44,66.4,66.44,133000.0,50.4395,50.4623,50.4319,50.4623,133000.0
2015-05-18 14:30:00,66.44,66.46,66.4,66.45,155900.0,50.4623,50.4774,50.4319,50.4699,155900.0
2015-05-18 14:40:00,66.45,66.5,66.44,66.48,192300.0,50.4699,50.5078,50.4623,50.4926,192300.0
2015-05-18 14:50:00,66.48,66.5,66.46,66.47,175700.0,50.4926,50.5078,50.4774,50.485,175700.0
2015-05-18 15:00:00,66.47,66.49,66.42,66.45,202100.0,50.485,50.5002,50.4471,50.4699,202100.0
2015-05-18 15:10:00,66.45,66.49,66.44,66.47,181900.0,50.4699,50.5002,50.4623,50.485,181900.0
2015-05-18 15:20:00,66.47,66.48,66.43,66.47,229900.0,50.485,50.4926,50.4547,50.485,229900.0
2015-05-18 15:30:00,66.47,66.5,66.42,66.5,362800.0,50.485,50.5078,50.4471,50.5078,362800.0
2015-05-18 15:40:00,66.5,66.54,66.46,66.49,608000.0,50.5078,50.5382,50.4774,50.5002,608000.0
2015-05-18 15:50:00,66.47,66.5,66.42,66.42,767800.0,50.485,50.5078,50.4471,50.4471,767800.0
2015-05-19 09:30:00,66.77,66.85,66.57,66.75,676800.0,50.7129,50.7737,50.561,50.6977,676800.0
2015-05-19 09:40:00,66.75,66.87,66.69,66.85,445600.0,50.6977,50.7889,50.6521,50.7737,445600.0
2015-05-19 09:50:00,66.85,66.96,66.81,66.95,561200.0,50.7737,50.8572,50.7433,50.8496,561200.0
2015-05-19 10:00:00,66.95,67.1,66.87,66.97,757000.0,50.8496,50.9635,50.7889,50.8648,757000.0
2015-05-19 10:10:00,66.98,67.06,66.93,67.06,463400.0,50.8724,50.9332,50.8344,50.9332,463400.0
2015-05-19 10:20:00,67.06,67.1,66.98,67.03,347600.0,50.9332,50.9635,50.8724,50.9104,347600.0
2015-05-19 10:30:00,67.03,67.04,66.96,66.98,289300.0,50.9104,50.918,50.8572,50.8724,289300.0
2015-05-19 10:40:00,66.98,67.07,66.97,67.06,270400.0,50.8724,50.9408,50.8648,50.9332,270400.0
2015-05-19 10:50:00,67.06,67.07,66.97,66.98,228900.0,50.9332,50.9408,50.8648,50.8724,228900.0
2015-05-19 11:00:00,66.98,67.0,66.93,66.97,381200.0,50.8724,50.8876,50.8344,50.8648,381200.0
2015-05-19 11:10:00,66.96,66.97,66.85,66.89,453200.0,50.8572,50.8648,50.7737,50.804,453200.0
2015-05-19 11:20:00,66.89,67.0,66.88,66.97,507400.0,50.804,50.8876,50.7964,50.8648,507400.0
2015-05-19 11:30:00,66.98,67.0,66.95,66.99,230000.0,50.8724,50.8876,50.8496,50.88,230000.0
2015-05-19 11:40:00,66.98,66.99,66.85,66.89,272700.0,50.8724,50.88,50.7737,50.804,272700.0
2015-05-19 11:50:00,66.9,66.98,66.89,66.98,115800.0,50.8116,50.8724,50.804,50.8724,115800.0
2015-05-19 12:00:00,66.98,67.0,66.95,66.99,178900.0,50.8724,50.8876,50.8496,50.88,178900.0
2015-05-19 12:10:00,66.98,67.0,66.96,66.97,123300.0,50.8724,50.8876,50.8572,50.8648,123300.0
2015-05-19 12:20:00,66.95,66.98,66.91,66.91,175500.0,50.8496,50.8724,50.8192,50.8192,175500.0
2015-05-19 12:30:00,66.91,67.0,66.91,66.99,138100.0,50.8192,50.8876,50.8192,50.88,138100.0
2015-05-19 12:40:00,67.0,67.05,66.97,67.05,147800.0,50.8876,50.9256,50.8648,50.9256,147800.0
2015-05-19 12:50:00,67.05,67.06,67.0,67.05,173400.0,50.9256,50.9332,50.8876,50.9256,173400.0
2015-05-19 13:00:00,67.04,67.05,67.01,67.05,93300.0,50.918,50.9256,50.8952,50.9256,93300.0
2015-05-19 13:10:00,67.03,67.06,67.02,67.05,129500.0,50.9104,50.9332,50.9028,50.9256,129500.0
2015-05-19 13:20:00,67.05,67.06,67.02,67.05,128000.0,50.9256,50.9332,50.9028,50.9256,128000.0
2015-05-19 13:30:00,67.05,67.15,67.05,67.13,267800.0,50.9256,51.0015,50.9256,50.9863,267800.0
2015-05-19 13:40:00,67.13,67.19,67.12,67.15,264300.0,50.9863,51.0319,50.9787,51.0015,264300.0
2015-05-19 13:50:00,67.15,67.16,67.08,67.09,198500.0,51.0015,51.0091,50.9483,50.9559,198500.0
2015-05-19 14:00:00,67.09,67.12,67.02,67.03,264900.0,50.9559,50.9787,50.9028,50.9104,264900.0
2015-05-19 14:10:00,67.03,67.15,67.02,67.15,197600.0,50.9104,51.0015,50.9028,51.0015,197600.0
2015-05-19 14:20:00,67.15,67.17,67.11,67.11,199400.0,51.0015,51.0167,50.9711,50.9711,199400.0
2015-05-19 14:30:00,67.12,67.12,66.95,67.01,320100.0,50.9787,50.9787,50.8496,50.8952,320100.0
2015-05-19 14:40:00,67.01,67.07,66.98,67.05,223800.0,50.8952,50.9408,50.8724,50.9256,223800.0
2015-05-19 14:50:00,67.05,67.12,67.03,67.1,164700.0,50.9256,50.9787,50.9104,50.9635,164700.0
2015-05-19 15:00:00,67.1,67.11,66.98,66.98,193000.0,50.9635,50.9711,50.8724,50.8724,193000.0
2015-05-19 15:10:00,66.99,67.03,66.94,66.99,405200.0,50.88,50.9104,50.842,50.88,405200.0
2015-05-19 15:20:00,66.99,67.03,66.94,66.95,393000.0,50.88,50.9104,50.842,50.8496,393000.0
2015-05-19 15:30:00,66.95,66.97,66.9,66.95,532100.0,50.8496,50.8648,50.8116,50.8496,532100.0
2015-05-19 15:40:00,66.95,67.01,66.92,67.0,393600.0,50.8496,50.8952,50.8268,50.8876,393600.0
2015-05-19 15:50:00,66.99,67.05,66.93,67.02,682200.0,50.88,50.9256,50.8344,50.9028,682200.0
2015-05-20 09:30:00,66.95,67.03,66.59,66.6,601700.0,50.8496,50.9104,50.5762,50.5838,601700.0
2015-05-20 09:40:00,66.6,66.88,66.58,66.87,334400.0,50.5838,50.7964,50.5686,50.7889,334400.0
2015-05-20 09:50:00,66.88,66.96,66.81,66.85,273200.0,50.7964,50.8572,50.7433,50.7737,273200.0
2015-05-20 10:00:00,66.86,66.86,66.72,66.76,484900.0,50.7813,50.7813,50.6749,50.7053,484900.0
2015-05-20 10:10:00,66.76,66.92,66.7,66.88,392300.0,50.7053,50.8268,50.6597,50.7964,392300.0
2015-05-20 10:20:00,66.87,66.91,66.79,66.79,191000.0,50.7889,50.8192,50.7281,50.7281,191000.0
2015-05-20 10:30:00,66.8,66.89,66.79,66.86,172800.0,50.7357,50.804,50.7281,50.7813,172800.0
2015-05-20 10:40:00,66.87,66.87,66.8,66.8,136500.0,50.7889,50.7889,50.7357,50.7357,136500.0
2015-05-20 10:50:00,66.81,66.87,66.76,66.82,178500.0,50.7433,50.7889,50.7053,50.7509,178500.0
2015-05-20 11:00:00,66.82,66.84,66.73,66.77,146100.0,50.7509,50.7661,50.6825,50.7129,146100.0
2015-05-20 11:10:00,66.77,66.82,66.71,66.71,222600.0,50.7129,50.7509,50.6673,50.6673,222600.0
2015-05-20 11:20:00,66.71,66.73,66.6,66.65,334900.0,50.6673,50.6825,50.5838,50.6218,334900.0
2015-05-20 11:30:00,66.65,66.67,66.52,66.55,231300.0,50.6218,50.6369,50.523,50.5458,231300.0
2015-05-20 11:40:00,66.55,66.56,66.47,66.47,164500.0,50.5458,50.5534,50.485,50.485,164500.0
2015-05-20 11:50:00,66.47,66.51,66.44,66.48,344400.0,50.485,50.5154,50.4623,50.4926,344400.0
2015-05-20 12:00:00,66.48,66.51,66.46,66.51,186700.0,50.4926,50.5154,50.4774,50.5154,186700.0
2015-05-20 12:10:00,66.5,66.52,66.49,66.5,153200.0,50.5078,50.523,50.5002,50.5078,153200.0
2015-05-20 12:20:00,66.5,66.61,66.5,66.57,201100.0,50.5078,50.5914,50.5078,50.561,201100.0
2015-05-20 12:30:00,66.58,66.59,66.51,66.56,151300.0,50.5686,50.5762,50.5154,50.5534,151300.0
2015-05-20 12:40:00,66.56,66.57,66.49,66.5,90900.0,50.5534,50.561,50.5002,50.5078,90900.0
2015-05-20 12:50:00,66.5,66.51,66.47,66.49,96300.0,50.5078,50.5154,50.485,50.5002,96300.0
2015-05-20 13:00:00,66.5,66.53,66.47,66.48,96300.0,50.5078,50.5306,50.485,50.4926,96300.0
2015-05-20 13:10:00,66.49,66.54,66.46,66.46,132000.0,50.5002,50.5382,50.4774,50.4774,132000.0
2015-05-20 13:20:00,66.46,66.48,66.44,66.48,148300.0,50.4774,50.4926,50.4623,50.4926,148300.0
2015-05-20 13:30:00,66.48,66.5,66.42,66.43,109700.0,50.4926,50.5078,50.4471,50.4547,109700.0
2015-05-20 13:40:00,66.43,66.45,66.4,66.44,120900.0,50.4547,50.4699,50.4319,50.4623,120900.0
2015-05-20 13:50:00,66.45,66.45,66.41,66.45,147100.0,50.4699,50.4699,50.4395,50.4699,147100.0
2015-05-20 14:00:00,66.44,66.65,66.44,66.53,459600.0,50.4623,50.6218,50.4623,50.5306,459600.0
2015-05-20 14:10:00,66.53,66.62,66.48,66.58,466900.0,50.5306,50.599,50.4926,50.5686,466900.0
2015-05-20 14:20:00,66.58,66.68,66.53,66.63,204000.0,50.5686,50.6445,50.5306,50.6066,204000.0
2015-05-20 14:30:00,66.63,66.65,66.53,66.6,283200.0,50.6066,50.6218,50.5306,50.5838,283200.0
2015-05-20 14:40:00,66.59,66.71,66.55,66.59,236300.0,50.5762,50.6673,50.5458,50.5762,236300.0
2015-05-20 14:50:00,66.6,66.63,66.52,66.55,238000.0,50.5838,50.6066,50.523,50.5458,238000.0
2015-05-20 15:00:00,66.56,66.63,66.52,66.61,155500.0,50.5534,50.6066,50.523,50.5914,155500.0
2015-05-20 15:10:00,66.61,66.63,66.49,66.5,252200.0,50.5914,50.6066,50.5002,50.5078,252200.0
2015-05-20 15:20:00,66.51,66.58,66.45,66.58,296200.0,50.5154,50.5686,50.4699,50.5686,296200.0
2015-05-20 15:30:00,66.58,66.58,66.43,66.44,385700.0,50.5686,50.5686,50.4547,50.4623,385700.0
2015-05-20 15:40:00,66.45,66.55,66.42,66.54,352100.0,50.4699,50.5458,50.4471,50.5382,352100.0
2015-05-20 15:50:00,66.54,66.55,66.46,66.47,830900.0,50.5382,50.5458,50.4774,50.485,830900.0
2015-05-21 09:30:00,66.14,66.37,66.1,66.32,663000.0,50.2344,50.4091,50.204,50.3711,663000.0
2015-05-21 09:40:00,66.32,66.36,66.24,66.29,276300.0,50.3711,50.4015,50.3104,50.3483,276300.0
2015-05-21 09:50:00,66.29,66.31,66.05,66.06,298400.0,50.3483,50.3635,50.166,50.1736,298400.0
2015-05-21 10:00:00,66.06,66.23,66.02,66.15,268000.0,50.1736,50.3028,50.1433,50.242,268000.0
2015-05-21 10:10:00,66.15,66.17,66.01,66.12,356200.0,50.242,50.2572,50.1357,50.2192,356200.0
2015-05-21 10:20:00,66.12,66.19,66.08,66.16,283100.0,50.2192,50.2724,50.1888,50.2496,283100.0
2015-05-21 10:30:00,66.16,66.23,66.12,66.16,286600.0,50.2496,50.3028,50.2192,50.2496,286600.0
2015-05-21 10:40:00,66.17,66.28,66.15,66.28,286400.0,50.2572,50.3407,50.242,50.3407,286400.0
2015-05-21 10:50:00,66.28,66.32,66.17,66.19,218400.0,50.3407,50.3711,50.2572,50.2724,218400.0
2015-05-21 11:00:00,66.2,66.31,66.19,66.25,432700.0,50.28,50.3635,50.2724,50.318,432700.0
2015-05-21 11:10:00,66.25,66.31,66.21,66.24,194800.0,50.318,50.3635,50.2876,50.3104,194800.0
2015-05-21 11:20:00,66.23,66.64,66.2,66.61,774900.0,50.3028,50.6142,50.28,50.5914,774900.0
2015-05-21 11:30:00,66.62,66.65,66.44,66.5,304200.0,50.599,50.6218,50.4623,50.5078,304200.0
2015-05-21 11:40:00,66.51,66.54,66.49,66.53,201000.0,50.5154,50.5382,50.5002,50.5306,201000.0
2015-05-21 11:50:00,66.52,66.58,66.49,66.55,201600.0,50.523,50.5686,50.5002,50.5458,201600.0
2015-05-21 12:00:00,66.55,66.57,66.52,66.52,134000.0,50.5458,50.561,50.523,50.523,134000.0
2015-05-21 12:10:00,66.52,66.54,66.5,66.53,127700.0,50.523,50.5382,50.5078,50.5306,127700.0
2015-05-21 12:20:00,66.53,66.58,66.53,66.57,116000.0,50.5306,50.5686,50.5306,50.561,116000.0
2015-05-21 12:30:00,66.57,66.59,66.54,66.56,123700.0,50.561,50.5762,50.5382,50.5534,123700.0
2015-05-21 12:40:00,66.56,66.61,66.53,66.56,131200.0,50.5534,50.5914,50.5306,50.5534,131200.0
2015-05-21 12:50:00,66.56,66.56,66.51,66.53,69500.0,50.5534,50.5534,50.5154,50.5306,69500.0
2015-05-21 13:00:00,66.54,66.58,66.53,66.54,85100.0,50.5382,50.5686,50.5306,50.5382,85100.0
2015-05-21 13:10:00,66.55,66.56,66.5,66.52,89500.0,50.5458,50.5534,50.5078,50.523,89500.0
2015-05-21 13:20:00,66.53,66.54,66.41,66.43,142100.0,50.5306,50.5382,50.4395,50.4547,142100.0
2015-05-21 13:30:00,66.42,66.49,66.41,66.47,101300.0,50.4471,50.5002,50.4395,50.485,101300.0
2015-05-21 13:40:00,66.47,66.47,66.37,66.42,96400.0,50.485,50.485,50.4091,50.4471,96400.0
2015-05-21 13:50:00,66.42,66.46,66.4,66.41,192300.0,50.4471,50.4774,50.4319,50.4395,192300.0
2015-05-21 14:00:00,66.41,66.43,66.38,66.4,105500.0,50.4395,50.4547,50.4167,50.4319,105500.0
2015-05-21 14:10:00,66.41,66.45,66.4,66.44,100500.0,50.4395,50.4699,50.4319,50.4623,100500.0
2015-05-21 14:20:00,66.45,66.53,66.43,66.51,445600.0,50.4699,50.5306,50.4547,50.5154,445600.0
2015-05-21 14:30:00,66.52,66.6,66.49,66.6,165000.0,50.523,50.5838,50.5002,50.5838,165000.0
2015-05-21 14:40:00,66.59,66.62,66.54,66.61,180100.0,50.5762,50.599,50.5382,50.5914,180100.0
2015-05-21 14:50:00,66.6,66.62,66.57,66.58,143900.0,50.5838,50.599,50.561,50.5686,143900.0
2015-05-21 15:00:00,66.59,66.61,66.52,66.55,205800.0,50.5762,50.5914,50.523,50.5458,205800.0
2015-05-21 15:10:00,66.56,66.57,66.48,66.48,282400.0,50.5534,50.561,50.4926,50.4926,282400.0
2015-05-21 15:20:00,66.48,66.52,66.46,66.52,231000.0,50.4926,50.523,50.4774,50.523,231000.0
2015-05-21 15:30:00,66.51,66.61,66.51,66.59,185300.0,50.5154,50.5914,50.5154,50.5762,185300.0
2015-05-21 15:40:00,66.6,66.68,66.59,66.66,439400.0,50.5838,50.6445,50.5762,50.6294,439400.0
2015-05-21 15:50:00,66.65,66.67,66.59,66.67,1208000.0,50.6218,50.6369,50.5762,50.6369,1208000.0
2015-05-22 09:30:00,66.63,66.63,66.32,66.6,805000.0,50.6066,50.6066,50.3711,50.5838,805000.0
2015-05-22 09:40:00,66.6,66.65,66.48,66.58,226700.0,50.5838,50.6218,50.4926,50.5686,226700.0
2015-05-22 09:50:00,66.58,66.62,66.46,66.46,152900.0,50.5686,50.599,50.4774,50.4774,152900.0
2015-05-22 10:00:00,66.46,66.58,66.45,66.55,260700.0,50.4774,50.5686,50.4699,50.5458,260700.0
2015-05-22 10:10:00,66.56,66.59,66.52,66.54,155500.0,50.5534,50.5762,50.523,50.5382,155500.0
2015-05-22 10:20:00,66.54,66.57,66.5,66.54,147300.0,50.5382,50.561,50.5078,50.5382,147300.0
2015-05-22 10:30:00,66.54,66.56,66.49,66.54,145100.0,50.5382,50.5534,50.5002,50.5382,145100.0
2015-05-22 10:40:00,66.53,66.57,66.46,66.46,242200.0,50.5306,50.561,50.4774,50.4774,242200.0
2015-05-22 10:50:00,66.46,66.5,66.41,66.49,180400.0,50.4774,50.5078,50.4395,50.5002,180400.0
2015-05-22 11:00:00,66.49,66.49,66.36,66.38,182500.0,50.5002,50.5002,50.4015,50.4167,182500.0
2015-05-22 11:10:00,66.39,66.45,66.36,66.38,208000.0,50.4243,50.4699,50.4015,50.4167,208000.0
2015-05-22 11:20:00,66.39,66.49,66.37,66.48,140700.0,50.4243,50.5002,50.4091,50.4926,140700.0
2015-05-22 11:30:00,66.49,66.56,66.45,66.56,150900.0,50.5002,50.5534,50.4699,50.5534,150900.0
2015-05-22 11:40:00,66.56,66.57,66.49,66.52,163400.0,50.5534,50.561,50.5002,50.523,163400.0
2015-05-22 11:50:00,66.51,66.61,66.49,66.61,137200.0,50.5154,50.5914,50.5002,50.5914,137200.0
2015-05-22 12:00:00,66.6,66.61,66.5,66.55,188900.0,50.5838,50.5914,50.5078,50.5458,188900.0
2015-05-22 12:10:00,66.55,66.59,66.53,66.59,78600.0,50.5458,50.5762,50.5306,50.5762,78600.0
2015-05-22 12:20:00,66.59,66.68,66.58,66.68,192000.0,50.5762,50.6445,50.5686,50.6445,192000.0
2015-05-22 12:30:00,66.68,66.8,66.68,66.78,244900.0,50.6445,50.7357,50.6445,50.7205,244900.0
2015-05-22 12:40:00,66.78,66.79,66.59,66.6,190900.0,50.7205,50.7281,50.5762,50.5838,190900.0
2015-05-22 12:50:00,66.61,66.65,66.58,66.64,114800.0,50.5914,50.6218,50.5686,50.6142,114800.0
2015-05-22 13:00:00,66.64,66.81,66.59,66.79,283200.0,50.6142,50.7433,50.5762,50.7281,283200.0
2015-05-22 13:10:00,66.79,66.83,66.7,66.73,162600.0,50.7281,50.7585,50.6597,50.6825,162600.0
2015-05-22 13:20:00,66.73,66.77,66.7,66.71,134500.0,50.6825,50.7129,50.6597,50.6673,134500.0
2015-05-22 13:30:00,66.71,66.75,66.67,66.69,84000.0,50.6673,50.6977,50.6369,50.6521,84000.0
2015-05-22 13:40:00,66.69,66.76,66.68,66.76,78200.0,50.6521,50.7053,50.6445,50.7053,78200.0
2015-05-22 13:50:00,66.76,66.77,66.65,66.66,133800.0,50.7053,50.7129,50.6218,50.6294,133800.0
2015-05-22 14:00:00,66.66,66.67,66.56,66.62,292000.0,50.6294,50.6369,50.5534,50.599,292000.0
2015-05-22 14:10:00,66.62,66.66,66.62,66.64,125700.0,50.599,50.6294,50.599,50.6142,125700.0
2015-05-22 14:20:00,66.64,66.74,66.64,66.69,138500.0,50.6142,50.6901,50.6142,50.6521,138500.0
2015-05-22 14:30:00,66.69,66.7,66.65,66.65,91500.0,50.6521,50.6597,50.6218,50.6218,91500.0
2015-05-22 14:40:00,66.65,66.67,66.62,66.64,92900.0,50.6218,50.6369,50.599,50.6142,92900.0
2015-05-22 14:50:00,66.65,66.65,66.6,66.6,72500.0,50.6218,50.6218,50.5838,50.5838,72500.0
2015-05-22 15:00:00,66.6,66.67,66.58,66.66,108700.0,50.5838,50.6369,50.5686,50.6294,108700.0
2015-05-22 15:10:00,66.66,66.66,66.61,66.63,95300.0,50.6294,50.6294,50.5914,50.6066,95300.0
2015-05-22 15:20:00,66.63,66.67,66.63,66.66,127800.0,50.6066,50.6369,50.6066,50.6294,127800.0
2015-05-22 15:30:00,66.66,66.7,66.63,66.66,209600.0,50.6294,50.6597,50.6066,50.6294,209600.0
2015-05-22 15:40:00,66.66,66.67,66.57,66.59,206000.0,50.6294,50.6369,50.561,50.5762,206000.0
2015-05-22 15:50:00,66.59,66.59,66.47,66.49,610800.0,50.5762,50.5762,50.485,50.5002,610800.0
2015-05-26 09:30:00,66.2,66.29,65.8,65.82,894100.0,50.28,50.3483,49.9762,49.9914,894100.0
2015-05-26 09:40:00,65.81,65.9,65.65,65.69,868500.0,49.9838,50.0521,49.8622,49.8926,868500.0
2015-05-26 09:50:00,65.69,65.8,65.65,65.78,447700.0,49.8926,49.9762,49.8622,49.961,447700.0
2015-05-26 10:00:00,65.78,65.89,65.74,65.75,530000.0,49.961,50.0445,49.9306,49.9382,530000.0
2015-05-26 10:10:00,65.74,65.76,65.67,65.68,476000.0,49.9306,49.9458,49.8774,49.885,476000.0
2015-05-26 10:20:00,65.68,65.74,65.61,65.73,462700.0,49.885,49.9306,49.8319,49.923,462700.0
2015-05-26 10:30:00,65.72,65.75,65.57,65.62,430500.0,49.9154,49.9382,49.8015,49.8395,430500.0
2015-05-26 10:40:00,65.62,65.68,65.6,65.65,210800.0,49.8395,49.885,49.8243,49.8622,210800.0
2015-05-26 10:50:00,65.65,65.66,65.47,65.5,338400.0,49.8622,49.8698,49.7255,49.7483,338400.0
2015-05-26 11:00:00,65.5,65.52,65.31,65.4,696900.0,49.7483,49.7635,49.604,49.6724,696900.0
2015-05-26 11:10:00,65.4,65.4,65.31,65.34,315600.0,49.6724,49.6724,49.604,49.6268,315600.0
2015-05-26 11:20:00,65.33,65.6,65.32,65.57,363500.0,49.6192,49.8243,49.6116,49.8015,363500.0
2015-05-26 11:30:00,65.57,65.61,65.52,65.61,304500.0,49.8015,49.8319,49.7635,49.8319,304500.0
2015-05-26 11:40:00,65.61,65.64,65.55,65.59,219100.0,49.8319,49.8546,49.7863,49.8167,219100.0
2015-05-26 11:50:00,65.59,65.6,65.37,65.38,355500.0,49.8167,49.8243,49.6496,49.6572,355500.0
2015-05-26 12:00:00,65.38,65.5,65.38,65.5,180200.0,49.6572,49.7483,49.6572,49.7483,180200.0
2015-05-26 12:10:00,65.49,65.5,65.39,65.42,344600.0,49.7407,49.7483,49.6648,49.6876,344600.0
2015-05-26 12:20:00,65.42,65.48,65.38,65.44,244800.0,49.6876,49.7331,49.6572,49.7027,244800.0
2015-05-26 12:30:00,65.44,65.47,65.37,65.38,161500.0,49.7027,49.7255,49.6496,49.6572,161500.0
2015-05-26 12:40:00,65.39,65.43,65.37,65.42,133700.0,49.6648,49.6951,49.6496,49.6876,133700.0
2015-05-26 12:50:00,65.42,65.42,65.34,65.37,150200.0,49.6876,49.6876,49.6268,49.6496,150200.0
2015-05-26 13:00:00,65.37,65.45,65.32,65.38,266200.0,49.6496,49.7103,49.6116,49.6572,266200.0
2015-05-26 13:10:00,65.38,65.58,65.38,65.55,233100.0,49.6572,49.8091,49.6572,49.7863,233100.0
2015-05-26 13:20:00,65.55,65.62,65.53,65.55,112000.0,49.7863,49.8395,49.7711,49.7863,112000.0
2015-05-26 13:30:00,65.56,65.57,65.45,65.48,179000.0,49.7939,49.8015,49.7103,49.7331,179000.0
2015-05-26 13:40:00,65.48,65.56,65.47,65.5,143900.0,49.7331,49.7939,49.7255,49.7483,143900.0
2015-05-26 13:50:00,65.49,65.57,65.46,65.55,241100.0,49.7407,49.8015,49.7179,49.7863,241100.0
2015-05-26 14:00:00,65.55,65.62,65.51,65.59,156000.0,49.7863,49.8395,49.7559,49.8167,156000.0
2015-05-26 14:10:00,65.59,65.72,65.57,65.72,167500.0,49.8167,49.9154,49.8015,49.9154,167500.0
2015-05-26 14:20:00,65.72,65.75,65.53,65.55,331000.0,49.9154,49.9382,49.7711,49.7863,331000.0
2015-05-26 14:30:00,65.56,65.59,65.5,65.51,161100.0,49.7939,49.8167,49.7483,49.7559,161100.0
2015-05-26 14:40:00,65.51,65.6,65.48,65.53,174900.0,49.7559,49.8243,49.7331,49.7711,174900.0
2015-05-26 14:50:00,65.52,65.61,65.49,65.58,238500.0,49.7635,49.8319,49.7407,49.8091,238500.0
2015-05-26 15:00:00,65.58,65.73,65.56,65.73,246700.0,49.8091,49.923,49.7939,49.923,246700.0
2015-05-26 15:10:00,65.72,65.8,65.65,65.7,294000.0,49.9154,49.9762,49.8622,49.9002,294000.0
2015-05-26 15:20:00,65.7,65.74,65.62,65.69,224800.0,49.9002,49.9306,49.8395,49.8926,224800.0
2015-05-26 15:30:00,65.69,65.74,65.65,65.67,248700.0,49.8926,49.9306,49.8622,49.8774,248700.0
2015-05-26 15:40:00,65.67,65.76,65.65,65.74,341200.0,49.8774,49.9458,49.8622,49.9306,341200.0
2015-05-26 15:50:00,65.74,65.75,65.69,65.74,752700.0,49.9306,49.9382,49.8926,49.9306,752700.0
2015-05-27 09:30:00,65.88,66.05,65.82,65.98,557100.0,50.0369,50.166,49.9914,50.1129,557100.0
2015-05-27 09:40:00,65.99,66.04,65.87,66.0,311400.0,50.1205,50.1585,50.0293,50.1281,311400.0
2015-05-27 09:50:00,66.0,66.3,66.0,66.16,507300.0,50.1281,50.3559,50.1281,50.2496,507300.0
2015-05-27 10:00:00,66.16,66.23,66.13,66.19,273500.0,50.2496,50.3028,50.2268,50.2724,273500.0
2015-05-27 10:10:00,66.18,66.27,66.16,66.24,196300.0,50.2648,50.3331,50.2496,50.3104,196300.0
2015-05-27 10:20:00,66.24,66.3,66.19,66.25,181900.0,50.3104,50.3559,50.2724,50.318,181900.0
2015-05-27 10:30:00,66.25,66.3,66.23,66.25,214300.0,50.318,50.3559,50.3028,50.318,214300.0
2015-05-27 10:40:00,66.25,66.27,66.14,66.18,257300.0,50.318,50.3331,50.2344,50.2648,257300.0
2015-05-27 10:50:00,66.17,66.28,66.17,66.27,211400.0,50.2572,50.3407,50.2572,50.3331,211400.0
2015-05-27 11:00:00,66.27,66.37,66.26,66.31,323600.0,50.3331,50.4091,50.3255,50.3635,323600.0
2015-05-27 11:10:00,66.31,66.36,66.25,66.29,205600.0,50.3635,50.4015,50.318,50.3483,205600.0
2015-05-27 11:20:00,66.28,66.37,66.24,66.34,196200.0,50.3407,50.4091,50.3104,50.3863,196200.0
2015-05-27 11:30:00,66.34,66.37,66.27,66.27,175300.0,50.3863,50.4091,50.3331,50.3331,175300.0
2015-05-27 11:40:00,66.28,66.39,66.27,66.37,170400.0,50.3407,50.4243,50.3331,50.4091,170400.0
2015-05-27 11:50:00,66.36,66.4,66.36,66.4,94000.0,50.4015,50.4319,50.4015,50.4319,94000.0
2015-05-27 12:00:00,66.39,66.45,66.38,66.44,78200.0,50.4243,50.4699,50.4167,50.4623,78200.0
2015-05-27 12:10:00,66.45,66.51,66.4,66.5,196800.0,50.4699,50.5154,50.4319,50.5078,196800.0
2015-05-27 12:20:00,66.5,66.51,66.45,66.47,163000.0,50.5078,50.5154,50.4699,50.485,163000.0
2015-05-27 12:30:00,66.48,66.49,66.42,66.45,146900.0,50.4926,50.5002,50.4471,50.4699,146900.0
2015-05-27 12:40:00,66.45,66.49,66.43,66.47,88500.0,50.4699,50.5002,50.4547,50.485,88500.0
2015-05-27 12:50:00,66.47,66.47,66.42,66.45,73000.0,50.485,50.485,50.4471,50.4699,73000.0
2015-05-27 13:00:00,66.44,66.51,66.43,66.51,132000.0,50.4623,50.5154,50.4547,50.5154,132000.0
2015-05-27 13:10:00,66.51,66.56,66.47,66.49,101700.0,50.5154,50.5534,50.485,50.5002,101700.0
2015-05-27 13:20:00,66.5,66.55,66.49,66.53,148000.0,50.5078,50.5458,50.5002,50.5306,148000.0
2015-05-27 13:30:00,66.54,66.55,66.5,66.54,115400.0,50.5382,50.5458,50.5078,50.5382,115400.0
2015-05-27 13:40:00,66.54,66.55,66.5,66.5,135200.0,50.5382,50.5458,50.5078,50.5078,135200.0
2015-05-27 13:50:00,66.5,66.52,66.48,66.5,118200.0,50.5078,50.523,50.4926,50.5078,118200.0
2015-05-27 14:00:00,66.49,66.57,66.48,66.5,162400.0,50.5002,50.561,50.4926,50.5078,162400.0
2015-05-27 14:10:00,66.5,66.51,66.44,66.47,185400.0,50.5078,50.5154,50.4623,50.485,185400.0
2015-05-27 14:20:00,66.48,66.53,66.46,66.51,143900.0,50.4926,50.5306,50.4774,50.5154,143900.0
2015-05-27 14:30:00,66.52,66.54,66.47,66.51,129900.0,50.523,50.5382,50.485,50.5154,129900.0
2015-05-27 14:40:00,66.5,66.51,66.46,66.47,126500.0,50.5078,50.5154,50.4774,50.485,126500.0
2015-05-27 14:50:00,66.48,66.5,66.45,66.47,124300.0,50.4926,50.5078,50.4699,50.485,124300.0
2015-05-27 15:00:00,66.48,66.51,66.46,66.5,193300.0,50.4926,50.5154,50.4774,50.5078,193300.0
2015-05-27 15:10:00,66.5,66.62,66.47,66.6,290700.0,50.5078,50.599,50.485,50.5838,290700.0
2015-05-27 15:20:00,66.61,66.61,66.52,66.55,180100.0,50.5914,50.5914,50.523,50.5458,180100.0
2015-05-27 15:30:00,66.55,66.62,66.52,66.62,201300.0,50.5458,50.599,50.523,50.599,201300.0
2015-05-27 15:40:00,66.61,66.65,66.58,66.61,521400.0,50.5914,50.6218,50.5686,50.5914,521400.0
2015-05-27 15:50:00,66.61,66.61,66.46,66.47,1002100.0,50.5914,50.5914,50.4774,50.485,1002100.0
2015-05-28 09:30:00,66.36,66.4,66.12,66.16,595200.0,50.4015,50.4319,50.2192,50.2496,595200.0
2015-05-28 09:40:00,66.16,66.26,66.1,66.18,311300.0,50.2496,50.3255,50.204,50.2648,311300.0
2015-05-28 09:50:00,66.18,66.19,65.92,66.0,501200.0,50.2648,50.2724,50.0673,50.1281,501200.0
2015-05-28 10:00:00,66.0,66.11,65.98,66.1,389000.0,50.1281,50.2116,50.1129,50.204,389000.0
2015-05-28 10:10:00,66.11,66.12,65.98,66.11,266300.0,50.2116,50.2192,50.1129,50.2116,266300.0
2015-05-28 10:20:00,66.11,66.12,65.96,65.98,409500.0,50.2116,50.2192,50.0977,50.1129,409500.0
2015-05-28 10:30:00,65.98,65.98,65.74,65.81,491300.0,50.1129,50.1129,49.9306,49.9838,491300.0
2015-05-28 10:40:00,65.82,65.9,65.8,65.9,246800.0,49.9914,50.0521,49.9762,50.0521,246800.0
2015-05-28 10:50:00,65.9,65.91,65.78,65.78,238000.0,50.0521,50.0597,49.961,49.961,238000.0
2015-05-28 11:00:00,65.79,65.91,65.78,65.9,272400.0,49.9686,50.0597,49.961,50.0521,272400.0
2015-05-28 11:10:00,65.9,66.02,65.87,65.99,232300.0,50.0521,50.1433,50.0293,50.1205,232300.0
2015-05-28 11:20:00,66.0,66.02,65.98,66.0,201700.0,50.1281,50.1433,50.1129,50.1281,201700.0
2015-05-28 11:30:00,65.99,66.06,65.97,66.02,154200.0,50.1205,50.1736,50.1053,50.1433,154200.0
2015-05-28 11:40:00,66.02,66.04,65.86,65.87,173600.0,50.1433,50.1585,50.0217,50.0293,173600.0
2015-05-28 11:50:00,65.87,65.97,65.84,65.91,171100.0,50.0293,50.1053,50.0065,50.0597,171100.0
2015-05-28 12:00:00,65.92,65.92,65.84,65.9,130100.0,50.0673,50.0673,50.0065,50.0521,130100.0
2015-05-28 12:10:00,65.9,65.98,65.89,65.96,112600.0,50.0521,50.1129,50.0445,50.0977,112600.0
2015-05-28 12:20:00,65.96,66.11,65.95,66.06,232600.0,50.0977,50.2116,50.0901,50.1736,232600.0
2015-05-28 12:30:00,66.07,66.08,65.95,65.97,251100.0,50.1812,50.1888,50.0901,50.1053,251100.0
2015-05-28 12:40:00,65.96,66.01,65.94,66.01,112500.0,50.0977,50.1357,50.0825,50.1357,112500.0
2015-05-28 12:50:00,66.0,66.04,65.97,66.02,146900.0,50.1281,50.1585,50.1053,50.1433,146900.0
2015-05-28 13:00:00,66.02,66.11,66.0,66.08,247600.0,50.1433,50.2116,50.1281,50.1888,247600.0
2015-05-28 13:10:00,66.08,66.08,65.97,66.0,199700.0,50.1888,50.1888,50.1053,50.1281,199700.0
2015-05-28 13:20:00,66.0,66.05,65.97,66.03,85500.0,50.1281,50.166,50.1053,50.1509,85500.0
2015-05-28 13:30:00,66.02,66.04,65.95,65.96,186200.0,50.1433,50.1585,50.0901,50.0977,186200.0
2015-05-28 13:40:00,65.97,66.04,65.96,65.98,80900.0,50.1053,50.1585,50.0977,50.1129,80900.0
2015-05-28 13:50:00,65.98,66.05,65.98,65.98,158400.0,50.1129,50.166,50.1129,50.1129,158400.0
2015-05-28 14:00:00,65.98,66.02,65.98,66.01,117900.0,50.1129,50.1433,50.1129,50.1357,117900.0
2015-05-28 14:10:00,66.0,66.06,66.0,66.02,197700.0,50.1281,50.1736,50.1281,50.1433,197700.0
2015-05-28 14:20:00,66.02,66.13,66.02,66.13,234200.0,50.1433,50.2268,50.1433,50.2268,234200.0
2015-05-28 14:30:00,66.13,66.14,66.08,66.1,248900.0,50.2268,50.2344,50.1888,50.204,248900.0
2015-05-28 14:40:00,66.1,66.14,66.08,66.14,172900.0,50.204,50.2344,50.1888,50.2344,172900.0
2015-05-28 14:50:00,66.13,66.18,66.13,66.13,296500.0,50.2268,50.2648,50.2268,50.2268,296500.0
2015-05-28 15:00:00,66.13,66.21,66.13,66.16,296000.0,50.2268,50.2876,50.2268,50.2496,296000.0
2015-05-28 15:10:00,66.15,66.22,66.14,66.21,351600.0,50.242,50.2952,50.2344,50.2876,351600.0
2015-05-28 15:20:00,66.2,66.2,66.14,66.17,237000.0,50.28,50.28,50.2344,50.2572,237000.0
2015-05-28 15:30:00,66.18,66.21,66.17,66.19,251500.0,50.2648,50.2876,50.2572,50.2724,251500.0
2015-05-28 15:40:00,66.2,66.22,66.18,66.2,356300.0,50.28,50.2952,50.2648,50.28,356300.0
2015-05-28 15:50:00,66.21,66.25,66.18,66.21,805400.0,50.2876,50.318,50.2648,50.2876,805400.0
2015-05-29 09:30:00,66.19,66.22,65.95,66.0,641900.0,50.2724,50.2952,50.0901,50.1281,641900.0
2015-05-29 09:40:00,65.99,66.07,65.93,65.97,403300.0,50.1205,50.1812,50.0749,50.1053,403300.0
2015-05-29 09:50:00,65.96,66.11,65.94,66.09,311100.0,50.0977,50.2116,50.0825,50.1964,311100.0
2015-05-29 10:00:00,66.1,66.13,65.98,66.0,390900.0,50.204,50.2268,50.1129,50.1281,390900.0
2015-05-29 10:10:00,66.0,66.01,65.82,65.84,299400.0,50.1281,50.1357,49.9914,50.0065,299400.0
2015-05-29 10:20:00,65.83,65.97,65.82,65.84,140600.0,49.999,50.1053,49.9914,50.0065,140600.0
2015-05-29 10:30:00,65.83,65.83,65.66,65.68,252300.0,49.999,49.999,49.8698,49.885,252300.0
2015-05-29 10:40:00,65.68,65.69,65.42,65.44,549100.0,49.885,49.8926,49.6876,49.7027,549100.0
2015-05-29 10:50:00,65.43,65.49,65.36,65.47,238700.0,49.6951,49.7407,49.642,49.7255,238700.0
2015-05-29 11:00:00,65.47,65.6,65.44,65.53,244100.0,49.7255,49.8243,49.7027,49.7711,244100.0
2015-05-29 11:10:00,65.53,65.65,65.49,65.63,142700.0,49.7711,49.8622,49.7407,49.8471,142700.0
2015-05-29 11:20:00,65.62,65.64,65.48,65.48,157200.0,49.8395,49.8546,49.7331,49.7331,157200.0
2015-05-29 11:30:00,65.49,65.61,65.47,65.59,168200.0,49.7407,49.8319,49.7255,49.8167,168200.0
2015-05-29 11:40:00,65.6,65.79,65.6,65.76,176700.0,49.8243,49.9686,49.8243,49.9458,176700.0
2015-05-29 11:50:00,65.76,65.8,65.7,65.77,137300.0,49.9458,49.9762,49.9002,49.9534,137300.0
2015-05-29 12:00:00,65.78,65.85,65.75,65.76,251400.0,49.961,50.0141,49.9382,49.9458,251400.0
2015-05-29 12:10:00,65.76,65.77,65.7,65.76,123500.0,49.9458,49.9534,49.9002,49.9458,123500.0
2015-05-29 12:20:00,65.76,65.9,65.75,65.89,181800.0,49.9458,50.0521,49.9382,50.0445,181800.0
2015-05-29 12:30:00,65.89,65.94,65.86,65.92,150100.0,50.0445,50.0825,50.0217,50.0673,150100.0
2015-05-29 12:40:00,65.92,65.95,65.87,65.87,173900.0,50.0673,50.0901,50.0293,50.0293,173900.0
2015-05-29 12:50:00,65.87,65.9,65.83,65.86,89400.0,50.0293,50.0521,49.999,50.0217,89400.0
2015-05-29 13:00:00,65.86,65.9,65.85,65.88,90600.0,50.0217,50.0521,50.0141,50.0369,90600.0
2015-05-29 13:10:00,65.88,65.92,65.87,65.9,94800.0,50.0369,50.0673,50.0293,50.0521,94800.0
2015-05-29 13:20:00,65.91,65.97,65.91,65.95,207200.0,50.0597,50.1053,50.0597,50.0901,207200.0
2015-05-29 13:30:00,65.95,65.98,65.9,65.9,142000.0,50.0901,50.1129,50.0521,50.0521,142000.0
2015-05-29 13:40:00,65.9,65.97,65.9,65.94,109400.0,50.0521,50.1053,50.0521,50.0825,109400.0
2015-05-29 13:50:00,65.94,65.96,65.82,65.83,205200.0,50.0825,50.0977,49.9914,49.999,205200.0
2015-05-29 14:00:00,65.82,65.84,65.77,65.78,146500.0,49.9914,50.0065,49.9534,49.961,146500.0
2015-05-29 14:10:00,65.77,65.79,65.73,65.74,153600.0,49.9534,49.9686,49.923,49.9306,153600.0
2015-05-29 14:20:00,65.74,65.8,65.67,65.77,189800.0,49.9306,49.9762,49.8774,49.9534,189800.0
2015-05-29 14:30:00,65.76,65.8,65.72,65.77,158400.0,49.9458,49.9762,49.9154,49.9534,158400.0
2015-05-29 14:40:00,65.78,65.78,65.7,65.75,266600.0,49.961,49.961,49.9002,49.9382,266600.0
2015-05-29 14:50:00,65.75,65.88,65.74,65.84,146100.0,49.9382,50.0369,49.9306,50.0065,146100.0
2015-05-29 15:00:00,65.84,65.98,65.8,65.97,527000.0,50.0065,50.1129,49.9762,50.1053,527000.0
2015-05-29 15:10:00,65.97,66.08,65.95,65.97,580000.0,50.1053,50.1888,50.0901,50.1053,580000.0
2015-05-29 15:20:00,65.98,66.08,65.96,66.04,494500.0,50.1129,50.1888,50.0977,50.1585,494500.0
2015-05-29 15:30:00,66.04,66.07,65.9,65.92,553300.0,50.1585,50.1812,50.0521,50.0673,553300.0
2015-05-29 15:40:00,65.92,65.98,65.89,65.89,604200.0,50.0673,50.1129,50.0445,50.0445,604200.0
2015-05-29 15:50:00,65.89,65.92,65.78,65.79,1269500.0,50.0445,50.0673,49.961,49.9686,1269500.0
2015-06-01 09:30:00,66.02,66.66,65.97,66.49,1107207.0,50.1433,50.6294,50.1053,50.5002,1107207.0
2015-06-01 09:40:00,66.49,66.52,66.39,66.45,607823.0,50.5002,50.523,50.4243,50.4699,607823.0
2015-06-01 09:50:00,66.44,66.48,66.31,66.44,287062.0,50.4623,50.4926,50.3635,50.4623,287062.0
2015-06-01 10:00:00,66.45,66.64,66.41,66.44,635927.0,50.4699,50.6142,50.4395,50.4623,635927.0
2015-06-01 10:10:00,66.44,66.44,66.14,66.15,428371.0,50.4623,50.4623,50.2344,50.242,428371.0
2015-06-01 10:20:00,66.14,66.34,66.13,66.34,316917.0,50.2344,50.3863,50.2268,50.3863,316917.0
2015-06-01 10:30:00,66.34,66.37,66.24,66.36,287330.0,50.3863,50.4091,50.3104,50.4015,287330.0
2015-06-01 10:40:00,66.35,66.35,66.12,66.16,233432.0,50.3939,50.3939,50.2192,50.2496,233432.0
2015-06-01 10:50:00,66.16,66.36,66.1,66.35,244923.0,50.2496,50.4015,50.204,50.3939,244923.0
2015-06-01 11:00:00,66.34,66.44,66.33,66.4,208373.0,50.3863,50.4623,50.3787,50.4319,208373.0
2015-06-01 11:10:00,66.4,66.41,66.31,66.36,145548.0,50.4319,50.4395,50.3635,50.4015,145548.0
2015-06-01 11:20:00,66.36,66.42,66.26,66.28,189631.0,50.4015,50.4471,50.3255,50.3407,189631.0
2015-06-01 11:30:00,66.26,66.41,66.24,66.39,190609.0,50.3255,50.4395,50.3104,50.4243,190609.0
2015-06-01 11:40:00,66.39,66.43,66.37,66.39,137909.0,50.4243,50.4547,50.4091,50.4243,137909.0
2015-06-01 11:50:00,66.39,66.45,66.37,66.4,132311.0,50.4243,50.4699,50.4091,50.4319,132311.0
2015-06-01 12:00:00,66.4,66.4,66.31,66.32,271906.0,50.4319,50.4319,50.3635,50.3711,271906.0
2015-06-01 12:10:00,66.33,66.39,66.27,66.38,217626.0,50.3787,50.4243,50.3331,50.4167,217626.0
2015-06-01 12:20:00,66.39,66.41,66.34,66.38,244640.0,50.4243,50.4395,50.3863,50.4167,244640.0
2015-06-01 12:30:00,66.37,66.39,66.3,66.31,115943.0,50.4091,50.4243,50.3559,50.3635,115943.0
2015-06-01 12:40:00,66.3,66.32,66.27,66.29,103571.0,50.3559,50.3711,50.3331,50.3483,103571.0
2015-06-01 12:50:00,66.29,66.33,66.28,66.31,161561.0,50.3483,50.3787,50.3407,50.3635,161561.0
2015-06-01 13:00:00,66.31,66.34,66.29,66.3,114656.0,50.3635,50.3863,50.3483,50.3559,114656.0
2015-06-01 13:10:00,66.3,66.33,66.25,66.27,182518.0,50.3559,50.3787,50.318,50.3331,182518.0
2015-06-01 13:20:00,66.27,66.28,66.21,66.22,214122.0,50.3331,50.3407,50.2876,50.2952,214122.0
2015-06-01 13:30:00,66.22,66.24,66.18,66.22,127874.0,50.2952,50.3104,50.2648,50.2952,127874.0
2015-06-01 13:40:00,66.23,66.26,66.21,66.24,99552.0,50.3028,50.3255,50.2876,50.3104,99552.0
2015-06-01 13:50:00,66.24,66.27,66.19,66.24,125393.0,50.3104,50.3331,50.2724,50.3104,125393.0
2015-06-01 14:00:00,66.24,66.28,66.23,66.28,77180.0,50.3104,50.3407,50.3028,50.3407,77180.0
2015-06-01 14:10:00,66.28,66.32,66.26,66.32,108686.0,50.3407,50.3711,50.3255,50.3711,108686.0
2015-06-01 14:20:00,66.31,66.41,66.3,66.4,122734.0,50.3635,50.4395,50.3559,50.4319,122734.0
2015-06-01 14:30:00,66.39,66.43,66.31,66.32,203372.0,50.4243,50.4547,50.3635,50.3711,203372.0
2015-06-01 14:40:00,66.32,66.34,66.24,66.28,186268.0,50.3711,50.3863,50.3104,50.3407,186268.0
2015-06-01 14:50:00,66.28,66.31,66.24,66.3,127918.0,50.3407,50.3635,50.3104,50.3559,127918.0
2015-06-01 15:00:00,66.3,66.37,66.29,66.37,204693.0,50.3559,50.4091,50.3483,50.4091,204693.0
2015-06-01 15:10:00,66.37,66.37,66.26,66.27,198527.0,50.4091,50.4091,50.3255,50.3331,198527.0
2015-06-01 15:20:00,66.27,66.28,66.24,66.25,167176.0,50.3331,50.3407,50.3104,50.318,167176.0
2015-06-01 15:30:00,66.25,66.26,66.1,66.12,266094.0,50.318,50.3255,50.204,50.2192,266094.0
2015-06-01 15:40:00,66.12,66.14,66.05,66.1,601298.0,50.2192,50.2344,50.166,50.204,601298.0
2015-06-01 15:50:00,66.09,66.1,66.0,66.06,800525.0,50.1964,50.204,50.1281,50.1736,800525.0
2015-06-02 09:30:00,65.83,66.0,65.59,65.64,821443.0,49.999,50.1281,49.8167,49.8546,821443.0
2015-06-02 09:40:00,65.64,65.81,65.58,65.7,525674.0,49.8546,49.9838,49.8091,49.9002,525674.0
2015-06-02 09:50:00,65.69,65.96,65.66,65.92,400455.0,49.8926,50.0977,49.8698,50.0673,400455.0
2015-06-02 10:00:00,65.92,65.97,65.83,65.92,369477.0,50.0673,50.1053,49.999,50.0673,369477.0
2015-06-02 10:10:00,65.93,66.09,65.88,65.9,349939.0,50.0749,50.1964,50.0369,50.0521,349939.0
2015-06-02 10:20:00,65.91,66.0,65.88,65.89,374539.0,50.0597,50.1281,50.0369,50.0445,374539.0
2015-06-02 10:30:00,65.88,66.2,65.88,66.16,311470.0,50.0369,50.28,50.0369,50.2496,311470.0
2015-06-02 10:40:00,66.16,66.21,66.15,66.18,172632.0,50.2496,50.2876,50.242,50.2648,172632.0
2015-06-02 10:50:00,66.18,66.19,66.08,66.12,224626.0,50.2648,50.2724,50.1888,50.2192,224626.0
2015-06-02 11:00:00,66.13,66.21,66.12,66.18,290779.0,50.2268,50.2876,50.2192,50.2648,290779.0
2015-06-02 11:10:00,66.18,66.19,65.95,65.95,376918.0,50.2648,50.2724,50.0901,50.0901,376918.0
2015-06-02 11:20:00,65.95,65.96,65.87,65.88,218079.0,50.0901,50.0977,50.0293,50.0369,218079.0
2015-06-02 11:30:00,65.88,66.0,65.87,65.98,145782.0,50.0369,50.1281,50.0293,50.1129,145782.0
2015-06-02 11:40:00,65.98,66.0,65.95,66.0,90104.0,50.1129,50.1281,50.0901,50.1281,90104.0
2015-06-02 11:50:00,66.0,66.11,65.97,66.08,191859.0,50.1281,50.2116,50.1053,50.1888,191859.0
2015-06-02 12:00:00,66.08,66.32,66.02,66.24,457997.0,50.1888,50.3711,50.1433,50.3104,457997.0
2015-06-02 12:10:00,66.24,66.25,66.17,66.21,91925.0,50.3104,50.318,50.2572,50.2876,91925.0
2015-06-02 12:20:00,66.21,66.28,66.21,66.25,95279.0,50.2876,50.3407,50.2876,50.318,95279.0
2015-06-02 12:30:00,66.25,66.3,66.24,66.27,339484.0,50.318,50.3559,50.3104,50.3331,339484.0
2015-06-02 12:40:00,66.27,66.32,66.26,66.3,152267.0,50.3331,50.3711,50.3255,50.3559,152267.0
2015-06-02 12:50:00,66.29,66.35,66.28,66.29,92724.0,50.3483,50.3939,50.3407,50.3483,92724.0
2015-06-02 13:00:00,66.28,66.33,66.27,66.28,64004.0,50.3407,50.3787,50.3331,50.3407,64004.0
2015-06-02 13:10:00,66.28,66.35,66.27,66.33,146401.0,50.3407,50.3939,50.3331,50.3787,146401.0
2015-06-02 13:20:00,66.33,66.39,66.33,66.35,205195.0,50.3787,50.4243,50.3787,50.3939,205195.0
2015-06-02 13:30:00,66.35,66.37,66.32,66.32,87471.0,50.3939,50.4091,50.3711,50.3711,87471.0
2015-06-02 13:40:00,66.32,66.36,66.31,66.33,112575.0,50.3711,50.4015,50.3635,50.3787,112575.0
2015-06-02 13:50:00,66.33,66.36,66.29,66.3,143595.0,50.3787,50.4015,50.3483,50.3559,143595.0
2015-06-02 14:00:00,66.3,66.36,66.27,66.35,151904.0,50.3559,50.4015,50.3331,50.3939,151904.0
2015-06-02 14:10:00,66.36,66.38,66.26,66.26,210146.0,50.4015,50.4167,50.3255,50.3255,210146.0
2015-06-02 14:20:00,66.26,66.3,66.23,66.28,142469.0,50.3255,50.3559,50.3028,50.3407,142469.0
2015-06-02 14:30:00,66.28,66.32,66.19,66.2,123941.0,50.3407,50.3711,50.2724,50.28,123941.0
2015-06-02 14:40:00,66.2,66.22,66.07,66.07,247536.0,50.28,50.2952,50.1812,50.1812,247536.0
2015-06-02 14:50:00,66.08,66.13,66.04,66.13,282568.0,50.1888,50.2268,50.1585,50.2268,282568.0
2015-06-02 15:00:00,66.13,66.13,65.96,66.0,268802.0,50.2268,50.2268,50.0977,50.1281,268802.0
2015-06-02 15:10:00,66.01,66.11,65.99,66.08,211652.0,50.1357,50.2116,50.1205,50.1888,211652.0
2015-06-02 15:20:00,66.09,66.11,66.06,66.09,150775.0,50.1964,50.2116,50.1736,50.1964,150775.0
2015-06-02 15:30:00,66.09,66.12,66.04,66.04,164604.0,50.1964,50.2192,50.1585,50.1585,164604.0
2015-06-02 15:40:00,66.04,66.07,65.95,65.98,446815.0,50.1585,50.1812,50.0901,50.1129,446815.0
2015-06-02 15:50:00,65.97,66.05,65.94,66.0,1104313.0,50.1053,50.166,50.0825,50.1281,1104313.0
2015-06-03 09:30:00,66.43,66.51,66.27,66.46,650343.0,50.4547,50.5154,50.3331,50.4774,650343.0
2015-06-03 09:40:00,66.45,66.75,66.4,66.62,507407.0,50.4699,50.6977,50.4319,50.599,507407.0
2015-06-03 09:50:00,66.63,66.75,66.57,66.73,316774.0,50.6066,50.6977,50.561,50.6825,316774.0
2015-06-03 10:00:00,66.73,66.74,66.54,66.69,330368.0,50.6825,50.6901,50.5382,50.6521,330368.0
2015-06-03 10:10:00,66.69,66.89,66.69,66.84,451950.0,50.6521,50.804,50.6521,50.7661,451950.0
2015-06-03 10:20:00,66.85,66.96,66.84,66.95,369529.0,50.7737,50.8572,50.7661,50.8496,369529.0
2015-06-03 10:30:00,66.95,67.04,66.94,67.04,567695.0,50.8496,50.918,50.842,50.918,567695.0
2015-06-03 10:40:00,67.04,67.09,66.98,67.04,255779.0,50.918,50.9559,50.8724,50.918,255779.0
2015-06-03 10:50:00,67.03,67.13,67.02,67.1,271586.0,50.9104,50.9863,50.9028,50.9635,271586.0
2015-06-03 11:00:00,67.1,67.12,67.01,67.02,234006.0,50.9635,50.9787,50.8952,50.9028,234006.0
2015-06-03 11:10:00,67.03,67.11,67.02,67.09,190717.0,50.9104,50.9711,50.9028,50.9559,190717.0
2015-06-03 11:20:00,67.09,67.13,66.99,67.01,277592.0,50.9559,50.9863,50.88,50.8952,277592.0
2015-06-03 11:30:00,67.01,67.04,66.97,66.97,353139.0,50.8952,50.918,50.8648,50.8648,353139.0
2015-06-03 11:40:00,66.98,66.98,66.8,66.83,400084.0,50.8724,50.8724,50.7357,50.7585,400084.0
2015-06-03 11:50:00,66.83,66.85,66.74,66.8,197293.0,50.7585,50.7737,50.6901,50.7357,197293.0
2015-06-03 12:00:00,66.81,66.84,66.69,66.75,159763.0,50.7433,50.7661,50.6521,50.6977,159763.0
2015-06-03 12:10:00,66.75,66.8,66.71,66.72,156574.0,50.6977,50.7357,50.6673,50.6749,156574.0
2015-06-03 12:20:00,66.72,66.78,66.7,66.76,207377.0,50.6749,50.7205,50.6597,50.7053,207377.0
2015-06-03 12:30:00,66.77,66.83,66.73,66.78,247412.0,50.7129,50.7585,50.6825,50.7205,247412.0
2015-06-03 12:40:00,66.77,66.8,66.7,66.79,130783.0,50.7129,50.7357,50.6597,50.7281,130783.0
2015-06-03 12:50:00,66.79,66.95,66.76,66.94,241768.0,50.7281,50.8496,50.7053,50.842,241768.0
2015-06-03 13:00:00,66.93,67.04,66.91,67.03,268112.0,50.8344,50.918,50.8192,50.9104,268112.0
2015-06-03 13:10:00,67.03,67.08,67.0,67.01,167755.0,50.9104,50.9483,50.8876,50.8952,167755.0
2015-06-03 13:20:00,67.02,67.02,66.92,66.98,185656.0,50.9028,50.9028,50.8268,50.8724,185656.0
2015-06-03 13:30:00,66.98,67.0,66.85,66.87,222178.0,50.8724,50.8876,50.7737,50.7889,222178.0
2015-06-03 13:40:00,66.86,66.93,66.84,66.86,172831.0,50.7813,50.8344,50.7661,50.7813,172831.0
2015-06-03 13:50:00,66.86,66.89,66.83,66.84,234498.0,50.7813,50.804,50.7585,50.7661,234498.0
2015-06-03 14:00:00,66.85,66.97,66.85,66.91,175332.0,50.7737,50.8648,50.7737,50.8192,175332.0
2015-06-03 14:10:00,66.92,67.0,66.91,67.0,268685.0,50.8268,50.8876,50.8192,50.8876,268685.0
2015-06-03 14:20:00,66.99,67.08,66.99,67.05,185451.0,50.88,50.9483,50.88,50.9256,185451.0
2015-06-03 14:30:00,67.05,67.06,66.96,66.97,142289.0,50.9256,50.9332,50.8572,50.8648,142289.0
2015-06-03 14:40:00,66.98,67.0,66.94,66.95,121701.0,50.8724,50.8876,50.842,50.8496,121701.0
2015-06-03 14:50:00,66.96,67.0,66.9,66.9,234972.0,50.8572,50.8876,50.8116,50.8116,234972.0
2015-06-03 15:00:00,66.91,66.97,66.89,66.91,186454.0,50.8192,50.8648,50.804,50.8192,186454.0
2015-06-03 15:10:00,66.92,66.96,66.82,66.85,252270.0,50.8268,50.8572,50.7509,50.7737,252270.0
2015-06-03 15:20:00,66.85,66.86,66.8,66.85,227309.0,50.7737,50.7813,50.7357,50.7737,227309.0
2015-06-03 15:30:00,66.85,66.88,66.81,66.88,280935.0,50.7737,50.7964,50.7433,50.7964,280935.0
2015-06-03 15:40:00,66.88,66.89,66.73,66.75,458446.0,50.7964,50.804,50.6825,50.6977,458446.0
2015-06-03 15:50:00,66.74,66.77,66.66,66.71,1035780.0,50.6901,50.7129,50.6294,50.6673,1035780.0
2015-06-04 09:30:00,66.31,66.61,66.3,66.52,939295.0,50.3635,50.5914,50.3559,50.523,939295.0
2015-06-04 09:40:00,66.52,66.76,66.5,66.58,337948.0,50.523,50.7053,50.5078,50.5686,337948.0
2015-06-04 09:50:00,66.59,66.85,66.55,66.72,598388.0,50.5762,50.7737,50.5458,50.6749,598388.0
2015-06-04 10:00:00,66.72,66.99,66.7,66.98,369370.0,50.6749,50.88,50.6597,50.8724,369370.0
2015-06-04 10:10:00,66.98,67.05,66.89,66.97,373022.0,50.8724,50.9256,50.804,50.8648,373022.0
2015-06-04 10:20:00,66.97,67.0,66.7,66.74,511568.0,50.8648,50.8876,50.6597,50.6901,511568.0
2015-06-04 10:30:00,66.74,66.74,66.44,66.56,832865.0,50.6901,50.6901,50.4623,50.5534,832865.0
2015-06-04 10:40:00,66.56,66.68,66.56,66.67,303612.0,50.5534,50.6445,50.5534,50.6369,303612.0
2015-06-04 10:50:00,66.66,66.7,66.53,66.53,290747.0,50.6294,50.6597,50.5306,50.5306,290747.0
2015-06-04 11:00:00,66.54,66.56,66.29,66.41,397097.0,50.5382,50.5534,50.3483,50.4395,397097.0
2015-06-04 11:10:00,66.42,66.6,66.4,66.52,196683.0,50.4471,50.5838,50.4319,50.523,196683.0
2015-06-04 11:20:00,66.52,66.62,66.49,66.52,148923.0,50.523,50.599,50.5002,50.523,148923.0
2015-06-04 11:30:00,66.52,66.53,66.3,66.33,232714.0,50.523,50.5306,50.3559,50.3787,232714.0
2015-06-04 11:40:00,66.33,66.42,66.18,66.26,264982.0,50.3787,50.4471,50.2648,50.3255,264982.0
2015-06-04 11:50:00,66.24,66.37,66.24,66.35,201508.0,50.3104,50.4091,50.3104,50.3939,201508.0
2015-06-04 12:00:00,66.33,66.45,66.29,66.44,228966.0,50.3787,50.4699,50.3483,50.4623,228966.0
2015-06-04 12:10:00,66.44,66.45,66.34,66.36,160495.0,50.4623,50.4699,50.3863,50.4015,160495.0
2015-06-04 12:20:00,66.35,66.44,66.33,66.42,117601.0,50.3939,50.4623,50.3787,50.4471,117601.0
2015-06-04 12:30:00,66.42,66.55,66.38,66.48,168866.0,50.4471,50.5458,50.4167,50.4926,168866.0
2015-06-04 12:40:00,66.48,66.49,66.41,66.44,97390.0,50.4926,50.5002,50.4395,50.4623,97390.0
2015-06-04 12:50:00,66.43,66.47,66.33,66.34,119118.0,50.4547,50.485,50.3787,50.3863,119118.0
2015-06-04 13:00:00,66.34,66.34,66.11,66.18,346430.0,50.3863,50.3863,50.2116,50.2648,346430.0
2015-06-04 13:10:00,66.18,66.28,66.03,66.07,362121.0,50.2648,50.3407,50.1509,50.1812,362121.0
2015-06-04 13:20:00,66.07,66.17,66.01,66.15,193219.0,50.1812,50.2572,50.1357,50.242,193219.0
2015-06-04 13:30:00,66.15,66.22,66.08,66.21,223284.0,50.242,50.2952,50.1888,50.2876,223284.0
2015-06-04 13:40:00,66.22,66.24,66.15,66.18,128826.0,50.2952,50.3104,50.242,50.2648,128826.0
2015-06-04 13:50:00,66.18,66.26,66.14,66.21,163044.0,50.2648,50.3255,50.2344,50.2876,163044.0
2015-06-04 14:00:00,66.21,66.27,66.17,66.22,150749.0,50.2876,50.3331,50.2572,50.2952,150749.0
2015-06-04 14:10:00,66.22,66.36,66.18,66.29,154595.0,50.2952,50.4015,50.2648,50.3483,154595.0
2015-06-04 14:20:00,66.29,66.38,66.23,66.25,174583.0,50.3483,50.4167,50.3028,50.318,174583.0
2015-06-04 14:30:00,66.25,66.28,66.12,66.15,357810.0,50.318,50.3407,50.2192,50.242,357810.0
2015-06-04 14:40:00,66.15,66.27,66.15,66.17,232251.0,50.242,50.3331,50.242,50.2572,232251.0
2015-06-04 14:50:00,66.18,66.29,66.18,66.26,172297.0,50.2648,50.3483,50.2648,50.3255,172297.0
2015-06-04 15:00:00,66.26,66.35,66.26,66.32,206995.0,50.3255,50.3939,50.3255,50.3711,206995.0
2015-06-04 15:10:00,66.32,66.34,66.23,66.25,292359.0,50.3711,50.3863,50.3028,50.318,292359.0
2015-06-04 15:20:00,66.25,66.32,66.21,66.28,230128.0,50.318,50.3711,50.2876,50.3407,230128.0
2015-06-04 15:30:00,66.28,66.3,66.21,66.3,264881.0,50.3407,50.3559,50.2876,50.3559,264881.0
2015-06-04 15:40:00,66.3,66.35,66.29,66.33,323091.0,50.3559,50.3939,50.3483,50.3787,323091.0
2015-06-04 15:50:00,66.32,66.36,66.24,66.36,1074850.0,50.3711,50.4015,50.3104,50.4015,1074850.0
2015-06-05 09:30:00,67.37,67.4,67.01,67.32,1679094.0,51.1686,51.1914,50.8952,51.1306,1679094.0
2015-06-05 09:40:00,67.32,67.4,67.24,67.28,1174876.0,51.1306,51.1914,51.0699,51.1003,1174876.0
2015-06-05 09:50:00,67.28,67.48,67.27,67.32,935888.0,51.1003,51.2522,51.0927,51.1306,935888.0
2015-06-05 10:00:00,67.32,67.72,67.32,67.56,939646.0,51.1306,51.4344,51.1306,51.3129,939646.0
2015-06-05 10:10:00,67.56,67.7,67.49,67.7,505218.0,51.3129,51.4192,51.2598,51.4192,505218.0
2015-06-05 10:20:00,67.7,67.84,67.67,67.68,779222.0,51.4192,51.5256,51.3965,51.4041,779222.0
2015-06-05 10:30:00,67.68,67.8,67.68,67.77,413412.0,51.4041,51.4952,51.4041,51.4724,413412.0
2015-06-05 10:40:00,67.76,67.82,67.6,67.65,601951.0,51.4648,51.5104,51.3433,51.3813,601951.0
2015-06-05 10:50:00,67.65,67.67,67.54,67.56,430342.0,51.3813,51.3965,51.2977,51.3129,430342.0
2015-06-05 11:00:00,67.55,67.67,67.51,67.54,300448.0,51.3053,51.3965,51.2749,51.2977,300448.0
2015-06-05 11:10:00,67.53,67.56,67.44,67.53,371825.0,51.2901,51.3129,51.2218,51.2901,371825.0
2015-06-05 11:20:00,67.53,67.66,67.48,67.59,508946.0,51.2901,51.3889,51.2522,51.3357,508946.0
2015-06-05 11:30:00,67.58,67.62,67.38,67.55,498961.0,51.3281,51.3585,51.1762,51.3053,498961.0
2015-06-05 11:40:00,67.54,67.57,67.47,67.55,310515.0,51.2977,51.3205,51.2446,51.3053,310515.0
2015-06-05 11:50:00,67.55,67.63,67.52,67.56,306819.0,51.3053,51.3661,51.2825,51.3129,306819.0
2015-06-05 12:00:00,67.56,67.57,67.43,67.48,458218.0,51.3129,51.3205,51.2142,51.2522,458218.0
2015-06-05 12:10:00,67.48,67.55,67.46,67.5,220272.0,51.2522,51.3053,51.237,51.2673,220272.0
2015-06-05 12:20:00,67.49,67.53,67.39,67.41,345234.0,51.2598,51.2901,51.1838,51.199,345234.0
2015-06-05 12:30:00,67.41,67.48,67.38,67.4,275352.0,51.199,51.2522,51.1762,51.1914,275352.0
2015-06-05 12:40:00,67.4,67.65,67.36,67.64,354598.0,51.1914,51.3813,51.161,51.3737,354598.0
2015-06-05 12:50:00,67.65,67.68,67.62,67.64,977106.0,51.3813,51.4041,51.3585,51.3737,977106.0
2015-06-05 13:00:00,67.65,67.66,67.62,67.65,190097.0,51.3813,51.3889,51.3585,51.3813,190097.0
2015-06-05 13:10:00,67.65,67.66,67.55,67.57,334427.0,51.3813,51.3889,51.3053,51.3205,334427.0
2015-06-05 13:20:00,67.56,67.57,67.48,67.53,284694.0,51.3129,51.3205,51.2522,51.2901,284694.0
2015-06-05 13:30:00,67.53,67.55,67.46,67.49,203181.0,51.2901,51.3053,51.237,51.2598,203181.0
2015-06-05 13:40:00,67.5,67.51,67.37,67.38,328107.0,51.2673,51.2749,51.1686,51.1762,328107.0
2015-06-05 13:50:00,67.39,67.45,67.38,67.42,240014.0,51.1838,51.2294,51.1762,51.2066,240014.0
2015-06-05 14:00:00,67.41,67.43,67.38,67.39,185289.0,51.199,51.2142,51.1762,51.1838,185289.0
2015-06-05 14:10:00,67.38,67.42,67.36,67.4,248149.0,51.1762,51.2066,51.161,51.1914,248149.0
2015-06-05 14:20:00,67.4,67.44,67.38,67.4,272918.0,51.1914,51.2218,51.1762,51.1914,272918.0
2015-06-05 14:30:00,67.41,67.47,67.4,67.43,224693.0,51.199,51.2446,51.1914,51.2142,224693.0
2015-06-05 14:40:00,67.43,67.46,67.38,67.39,248332.0,51.2142,51.237,51.1762,51.1838,248332.0
2015-06-05 14:50:00,67.4,67.52,67.39,67.47,342098.0,51.1914,51.2825,51.1838,51.2446,342098.0
2015-06-05 15:00:00,67.47,67.5,67.43,67.45,386692.0,51.2446,51.2673,51.2142,51.2294,386692.0
2015-06-05 15:10:00,67.44,67.48,67.4,67.41,333723.0,51.2218,51.2522,51.1914,51.199,333723.0
2015-06-05 15:20:00,67.4,67.41,67.35,67.36,330949.0,51.1914,51.199,51.1534,51.161,330949.0
2015-06-05 15:30:00,67.37,67.44,67.34,67.36,458905.0,51.1686,51.2218,51.1458,51.161,458905.0
2015-06-05 15:40:00,67.36,67.42,67.33,67.41,608812.0,51.161,51.2066,51.1382,51.199,608812.0
2015-06-05 15:50:00,67.41,67.48,67.4,67.42,1095150.0,51.199,51.2522,51.1914,51.2066,1095150.0
2015-06-08 09:30:00,67.46,67.55,67.12,67.44,868376.0,51.237,51.3053,50.9787,51.2218,868376.0
2015-06-08 09:40:00,67.43,67.52,67.28,67.48,620567.0,51.2142,51.2825,51.1003,51.2522,620567.0
2015-06-08 09:50:00,67.48,67.48,67.1,67.14,574032.0,51.2522,51.2522,50.9635,50.9939,574032.0
2015-06-08 10:00:00,67.13,67.25,67.06,67.06,326608.0,50.9863,51.0775,50.9332,50.9332,326608.0
2015-06-08 10:10:00,67.06,67.09,66.97,67.02,479052.0,50.9332,50.9559,50.8648,50.9028,479052.0
2015-06-08 10:20:00,67.02,67.24,67.01,67.14,371153.0,50.9028,51.0699,50.8952,50.9939,371153.0
2015-06-08 10:30:00,67.15,67.25,67.08,67.24,221256.0,51.0015,51.0775,50.9483,51.0699,221256.0
2015-06-08 10:40:00,67.24,67.26,67.09,67.09,295310.0,51.0699,51.0851,50.9559,50.9559,295310.0
2015-06-08 10:50:00,67.1,67.17,67.08,67.11,105311.0,50.9635,51.0167,50.9483,50.9711,105311.0
2015-06-08 11:00:00,67.12,67.21,67.09,67.15,181894.0,50.9787,51.0471,50.9559,51.0015,181894.0
2015-06-08 11:10:00,67.16,67.17,67.08,67.14,136329.0,51.0091,51.0167,50.9483,50.9939,136329.0
2015-06-08 11:20:00,67.13,67.19,67.0,67.0,206463.0,50.9863,51.0319,50.8876,50.8876,206463.0
2015-06-08 11:30:00,67.0,67.04,66.93,66.99,243004.0,50.8876,50.918,50.8344,50.88,243004.0
2015-06-08 11:40:00,66.98,67.05,66.91,67.02,233212.0,50.8724,50.9256,50.8192,50.9028,233212.0
2015-06-08 11:50:00,67.01,67.03,66.93,66.95,269966.0,50.8952,50.9104,50.8344,50.8496,269966.0
2015-06-08 12:00:00,66.95,67.08,66.95,67.08,131013.0,50.8496,50.9483,50.8496,50.9483,131013.0
2015-06-08 12:10:00,67.07,67.11,67.06,67.11,183814.0,50.9408,50.9711,50.9332,50.9711,183814.0
2015-06-08 12:20:00,67.11,67.2,67.1,67.12,188971.0,50.9711,51.0395,50.9635,50.9787,188971.0
2015-06-08 12:30:00,67.13,67.18,67.12,67.14,158689.0,50.9863,51.0243,50.9787,50.9939,158689.0
2015-06-08 12:40:00,67.14,67.15,67.06,67.08,108396.0,50.9939,51.0015,50.9332,50.9483,108396.0
2015-06-08 12:50:00,67.07,67.08,67.01,67.07,134674.0,50.9408,50.9483,50.8952,50.9408,134674.0
2015-06-08 13:00:00,67.07,67.11,67.01,67.03,116575.0,50.9408,50.9711,50.8952,50.9104,116575.0
2015-06-08 13:10:00,67.03,67.07,66.99,67.06,153192.0,50.9104,50.9408,50.88,50.9332,153192.0
2015-06-08 13:20:00,67.06,67.11,67.01,67.02,361788.0,50.9332,50.9711,50.8952,50.9028,361788.0
2015-06-08 13:30:00,67.02,67.02,66.95,66.97,209010.0,50.9028,50.9028,50.8496,50.8648,209010.0
2015-06-08 13:40:00,66.97,66.99,66.92,66.94,128584.0,50.8648,50.88,50.8268,50.842,128584.0
2015-06-08 13:50:00,66.93,67.0,66.89,66.91,400906.0,50.8344,50.8876,50.804,50.8192,400906.0
2015-06-08 14:00:00,66.92,66.93,66.86,66.87,296512.0,50.8268,50.8344,50.7813,50.7889,296512.0
2015-06-08 14:10:00,66.87,66.89,66.81,66.88,212623.0,50.7889,50.804,50.7433,50.7964,212623.0
2015-06-08 14:20:00,66.88,66.94,66.87,66.93,196259.0,50.7964,50.842,50.7889,50.8344,196259.0
2015-06-08 14:30:00,66.93,67.08,66.93,67.01,281582.0,50.8344,50.9483,50.8344,50.8952,281582.0
2015-06-08 14:40:00,67.0,67.08,66.99,67.04,183447.0,50.8876,50.9483,50.88,50.918,183447.0
2015-06-08 14:50:00,67.04,67.14,67.04,67.09,220630.0,50.918,50.9939,50.918,50.9559,220630.0
2015-06-08 15:00:00,67.09,67.17,67.04,67.17,319667.0,50.9559,51.0167,50.918,51.0167,319667.0
2015-06-08 15:10:00,67.17,67.22,67.14,67.19,496341.0,51.0167,51.0547,50.9939,51.0319,496341.0
2015-06-08 15:20:00,67.18,67.19,67.05,67.11,360477.0,51.0243,51.0319,50.9256,50.9711,360477.0
2015-06-08 15:30:00,67.11,67.15,67.02,67.02,334535.0,50.9711,51.0015,50.9028,50.9028,334535.0
2015-06-08 15:40:00,67.02,67.06,66.96,67.0,452373.0,50.9028,50.9332,50.8572,50.8876,452373.0
2015-06-08 15:50:00,66.99,67.03,66.83,66.87,1201579.0,50.88,50.9104,50.7585,50.7889,1201579.0
2015-06-09 09:30:00,66.95,67.13,66.74,66.92,704799.0,50.8496,50.9863,50.6901,50.8268,704799.0
2015-06-09 09:40:00,66.92,67.06,66.47,66.56,824846.0,50.8268,50.9332,50.485,50.5534,824846.0
2015-06-09 09:50:00,66.56,66.77,66.54,66.77,655732.0,50.5534,50.7129,50.5382,50.7129,655732.0
2015-06-09 10:00:00,66.73,66.9,66.63,66.88,284687.0,50.6825,50.8116,50.6066,50.7964,284687.0
2015-06-09 10:10:00,66.87,66.96,66.73,66.76,422043.0,50.7889,50.8572,50.6825,50.7053,422043.0
2015-06-09 10:20:00,66.76,66.8,66.64,66.66,347083.0,50.7053,50.7357,50.6142,50.6294,347083.0
2015-06-09 10:30:00,66.65,66.81,66.6,66.81,346690.0,50.6218,50.7433,50.5838,50.7433,346690.0
2015-06-09 10:40:00,66.8,66.88,66.8,66.85,332106.0,50.7357,50.7964,50.7357,50.7737,332106.0
2015-06-09 10:50:00,66.85,67.0,66.85,66.98,259197.0,50.7737,50.8876,50.7737,50.8724,259197.0
2015-06-09 11:00:00,66.99,67.06,66.94,66.98,381911.0,50.88,50.9332,50.842,50.8724,381911.0
2015-06-09 11:10:00,66.98,67.02,66.94,66.98,282447.0,50.8724,50.9028,50.842,50.8724,282447.0
2015-06-09 11:20:00,66.99,67.05,66.96,67.04,250598.0,50.88,50.9256,50.8572,50.918,250598.0
2015-06-09 11:30:00,67.04,67.19,67.04,67.09,261278.0,50.918,51.0319,50.918,50.9559,261278.0
2015-06-09 11:40:00,67.09,67.1,67.03,67.05,312025.0,50.9559,50.9635,50.9104,50.9256,312025.0
2015-06-09 11:50:00,67.05,67.09,67.01,67.09,203831.0,50.9256,50.9559,50.8952,50.9559,203831.0
2015-06-09 12:00:00,67.09,67.12,67.06,67.11,170051.0,50.9559,50.9787,50.9332,50.9711,170051.0
2015-06-09 12:10:00,67.11,67.16,67.11,67.13,265734.0,50.9711,51.0091,50.9711,50.9863,265734.0
2015-06-09 12:20:00,67.13,67.16,67.11,67.12,110887.0,50.9863,51.0091,50.9711,50.9787,110887.0
2015-06-09 12:30:00,67.12,67.15,67.06,67.06,166760.0,50.9787,51.0015,50.9332,50.9332,166760.0
2015-06-09 12:40:00,67.07,67.16,67.06,67.15,169611.0,50.9408,51.0091,50.9332,51.0015,169611.0
2015-06-09 12:50:00,67.15,67.19,67.15,67.18,159549.0,51.0015,51.0319,51.0015,51.0243,159549.0
2015-06-09 13:00:00,67.18,67.26,67.16,67.2,164099.0,51.0243,51.0851,51.0091,51.0395,164099.0
2015-06-09 13:10:00,67.2,67.21,67.15,67.18,148945.0,51.0395,51.0471,51.0015,51.0243,148945.0
2015-06-09 13:20:00,67.19,67.27,67.18,67.25,233575.0,51.0319,51.0927,51.0243,51.0775,233575.0
2015-06-09 13:30:00,67.24,67.25,67.15,67.16,127527.0,51.0699,51.0775,51.0015,51.0091,127527.0
2015-06-09 13:40:00,67.16,67.19,67.11,67.19,251900.0,51.0091,51.0319,50.9711,51.0319,251900.0
2015-06-09 13:50:00,67.19,67.19,67.11,67.15,186980.0,51.0319,51.0319,50.9711,51.0015,186980.0
2015-06-09 14:00:00,67.15,67.22,67.12,67.17,142428.0,51.0015,51.0547,50.9787,51.0167,142428.0
2015-06-09 14:10:00,67.17,67.22,67.1,67.16,180942.0,51.0167,51.0547,50.9635,51.0091,180942.0
2015-06-09 14:20:00,67.17,67.21,67.14,67.2,180173.0,51.0167,51.0471,50.9939,51.0395,180173.0
2015-06-09 14:30:00,67.2,67.25,67.18,67.21,184129.0,51.0395,51.0775,51.0243,51.0471,184129.0
2015-06-09 14:40:00,67.21,67.27,67.19,67.2,130387.0,51.0471,51.0927,51.0319,51.0395,130387.0
2015-06-09 14:50:00,67.2,67.21,67.11,67.2,214873.0,51.0395,51.0471,50.9711,51.0395,214873.0
2015-06-09 15:00:00,67.19,67.22,67.14,67.15,243910.0,51.0319,51.0547,50.9939,51.0015,243910.0
2015-06-09 15:10:00,67.15,67.21,67.12,67.18,207520.0,51.0015,51.0471,50.9787,51.0243,207520.0
2015-06-09 15:20:00,67.17,67.19,67.04,67.11,302875.0,51.0167,51.0319,50.918,50.9711,302875.0
2015-06-09 15:30:00,67.11,67.14,67.05,67.14,288016.0,50.9711,50.9939,50.9256,50.9939,288016.0
2015-06-09 15:40:00,67.13,67.16,67.09,67.16,317874.0,50.9863,51.0091,50.9559,51.0091,317874.0
2015-06-09 15:50:00,67.16,67.23,67.13,67.16,814810.0,51.0091,51.0623,50.9863,51.0091,814810.0
2015-06-10 09:30:00,67.6,67.77,67.47,67.72,1147515.0,51.3433,51.4724,51.2446,51.4344,1147515.0
2015-06-10 09:40:00,67.73,67.89,67.7,67.81,571101.0,51.442,51.5636,51.4192,51.5028,571101.0
2015-06-10 09:50:00,67.81,67.91,67.78,67.78,410278.0,51.5028,51.5787,51.48,51.48,410278.0
2015-06-10 10:00:00,67.8,67.91,67.75,67.91,379896.0,51.4952,51.5787,51.4572,51.5787,379896.0
2015-06-10 10:10:00,67.9,67.91,67.81,67.84,394078.0,51.5712,51.5787,51.5028,51.5256,394078.0
2015-06-10 10:20:00,67.84,67.95,67.81,67.91,351665.0,51.5256,51.6091,51.5028,51.5787,351665.0
2015-06-10 10:30:00,67.9,67.98,67.89,67.96,499763.0,51.5712,51.6319,51.5636,51.6167,499763.0
2015-06-10 10:40:00,67.95,68.1,67.95,68.1,576992.0,51.6091,51.7231,51.6091,51.7231,576992.0
2015-06-10 10:50:00,68.1,68.17,68.03,68.14,293293.0,51.7231,51.7762,51.6699,51.7534,293293.0
2015-06-10 11:00:00,68.15,68.21,68.08,68.09,437238.0,51.761,51.8066,51.7079,51.7155,437238.0
2015-06-10 11:10:00,68.09,68.5,68.09,68.35,976227.0,51.7155,52.0269,51.7155,51.9129,976227.0
2015-06-10 11:20:00,68.35,68.38,68.28,68.36,390853.0,51.9129,51.9357,51.8598,51.9205,390853.0
2015-06-10 11:30:00,68.37,68.44,68.32,68.44,399857.0,51.9281,51.9813,51.8901,51.9813,399857.0
2015-06-10 11:40:00,68.44,68.44,68.33,68.36,278099.0,51.9813,51.9813,51.8977,51.9205,278099.0
2015-06-10 11:50:00,68.35,68.41,68.34,68.38,327591.0,51.9129,51.9585,51.9053,51.9357,327591.0
2015-06-10 12:00:00,68.39,68.43,68.35,68.38,538486.0,51.9433,51.9737,51.9129,51.9357,538486.0
2015-06-10 12:10:00,68.38,68.38,68.33,68.35,253495.0,51.9357,51.9357,51.8977,51.9129,253495.0
2015-06-10 12:20:00,68.35,68.38,68.34,68.35,207644.0,51.9129,51.9357,51.9053,51.9129,207644.0
2015-06-10 12:30:00,68.34,68.36,68.32,68.33,181758.0,51.9053,51.9205,51.8901,51.8977,181758.0
2015-06-10 12:40:00,68.33,68.36,68.29,68.34,300129.0,51.8977,51.9205,51.8674,51.9053,300129.0
2015-06-10 12:50:00,68.34,68.36,68.3,68.35,259806.0,51.9053,51.9205,51.875,51.9129,259806.0
2015-06-10 13:00:00,68.35,68.37,68.33,68.37,317560.0,51.9129,51.9281,51.8977,51.9281,317560.0
2015-06-10 13:10:00,68.37,68.37,68.24,68.25,249656.0,51.9281,51.9281,51.8294,51.837,249656.0
2015-06-10 13:20:00,68.25,68.3,68.24,68.28,128941.0,51.837,51.875,51.8294,51.8598,128941.0
2015-06-10 13:30:00,68.28,68.29,68.24,68.27,197982.0,51.8598,51.8674,51.8294,51.8522,197982.0
2015-06-10 13:40:00,68.26,68.27,68.17,68.2,231192.0,51.8446,51.8522,51.7762,51.799,231192.0
2015-06-10 13:50:00,68.2,68.32,68.19,68.31,251235.0,51.799,51.8901,51.7914,51.8826,251235.0
2015-06-10 14:00:00,68.31,68.32,68.26,68.27,317167.0,51.8826,51.8901,51.8446,51.8522,317167.0
2015-06-10 14:10:00,68.28,68.32,68.26,68.29,192089.0,51.8598,51.8901,51.8446,51.8674,192089.0
2015-06-10 14:20:00,68.28,68.32,68.28,68.31,212078.0,51.8598,51.8901,51.8598,51.8826,212078.0
2015-06-10 14:30:00,68.31,68.32,68.28,68.29,205620.0,51.8826,51.8901,51.8598,51.8674,205620.0
2015-06-10 14:40:00,68.3,68.32,68.29,68.3,135766.0,51.875,51.8901,51.8674,51.875,135766.0
2015-06-10 14:50:00,68.3,68.32,68.28,68.29,265078.0,51.875,51.8901,51.8598,51.8674,265078.0
2015-06-10 15:00:00,68.3,68.31,68.26,68.27,222149.0,51.875,51.8826,51.8446,51.8522,222149.0
2015-06-10 15:10:00,68.27,68.28,68.23,68.25,294534.0,51.8522,51.8598,51.8218,51.837,294534.0
2015-06-10 15:20:00,68.25,68.28,68.23,68.24,269994.0,51.837,51.8598,51.8218,51.8294,269994.0
2015-06-10 15:30:00,68.24,68.27,68.22,68.26,559455.0,51.8294,51.8522,51.8142,51.8446,559455.0
2015-06-10 15:40:00,68.25,68.32,68.23,68.3,583587.0,51.837,51.8901,51.8218,51.875,583587.0
2015-06-10 15:50:00,68.3,68.31,68.22,68.25,1103845.0,51.875,51.8826,51.8142,51.837,1103845.0
2015-06-11 09:30:00,68.36,68.64,68.25,68.44,1035573.0,51.9205,52.1332,51.837,51.9813,1035573.0
2015-06-11 09:40:00,68.44,68.51,68.36,68.47,455896.0,51.9813,52.0345,51.9205,52.0041,455896.0
2015-06-11 09:50:00,68.47,68.64,68.46,68.63,501547.0,52.0041,52.1332,51.9965,52.1256,501547.0
2015-06-11 10:00:00,68.63,68.66,68.5,68.64,445117.0,52.1256,52.1484,52.0269,52.1332,445117.0
2015-06-11 10:10:00,68.63,68.68,68.55,68.57,527700.0,52.1256,52.1636,52.0648,52.08,527700.0
2015-06-11 10:20:00,68.58,68.58,68.52,68.56,288497.0,52.0876,52.0876,52.0421,52.0724,288497.0
2015-06-11 10:30:00,68.56,68.56,68.21,68.25,694036.0,52.0724,52.0724,51.8066,51.837,694036.0
2015-06-11 10:40:00,68.25,68.4,68.24,68.33,274883.0,51.837,51.9509,51.8294,51.8977,274883.0
2015-06-11 10:50:00,68.33,68.37,68.19,68.2,356547.0,51.8977,51.9281,51.7914,51.799,356547.0
2015-06-11 11:00:00,68.19,68.34,68.15,68.29,302636.0,51.7914,51.9053,51.761,51.8674,302636.0
2015-06-11 11:10:00,68.29,68.34,68.27,68.32,271278.0,51.8674,51.9053,51.8522,51.8901,271278.0
2015-06-11 11:20:00,68.31,68.47,68.28,68.46,208198.0,51.8826,52.0041,51.8598,51.9965,208198.0
2015-06-11 11:30:00,68.46,68.54,68.42,68.53,221028.0,51.9965,52.0572,51.9661,52.0496,221028.0
2015-06-11 11:40:00,68.53,68.53,68.41,68.43,211493.0,52.0496,52.0496,51.9585,51.9737,211493.0
2015-06-11 11:50:00,68.42,68.45,68.37,68.42,194809.0,51.9661,51.9889,51.9281,51.9661,194809.0
2015-06-11 12:00:00,68.42,68.52,68.41,68.48,269105.0,51.9661,52.0421,51.9585,52.0117,269105.0
2015-06-11 12:10:00,68.47,68.55,68.46,68.53,176030.0,52.0041,52.0648,51.9965,52.0496,176030.0
2015-06-11 12:20:00,68.53,68.55,68.48,68.54,132747.0,52.0496,52.0648,52.0117,52.0572,132747.0
2015-06-11 12:30:00,68.54,68.56,68.48,68.48,97028.0,52.0572,52.0724,52.0117,52.0117,97028.0
2015-06-11 12:40:00,68.49,68.55,68.47,68.53,322757.0,52.0193,52.0648,52.0041,52.0496,322757.0
2015-06-11 12:50:00,68.52,68.54,68.46,68.49,133028.0,52.0421,52.0572,51.9965,52.0193,133028.0
2015-06-11 13:00:00,68.49,68.5,68.45,68.47,189599.0,52.0193,52.0269,51.9889,52.0041,189599.0
2015-06-11 13:10:00,68.47,68.5,68.46,68.5,105303.0,52.0041,52.0269,51.9965,52.0269,105303.0
2015-06-11 13:20:00,68.5,68.51,68.47,68.49,141621.0,52.0269,52.0345,52.0041,52.0193,141621.0
2015-06-11 13:30:00,68.5,68.52,68.47,68.48,160944.0,52.0269,52.0421,52.0041,52.0117,160944.0
2015-06-11 13:40:00,68.49,68.56,68.47,68.53,271886.0,52.0193,52.0724,52.0041,52.0496,271886.0
2015-06-11 13:50:00,68.53,68.55,68.51,68.54,107948.0,52.0496,52.0648,52.0345,52.0572,107948.0
2015-06-11 14:00:00,68.53,68.57,68.51,68.54,148239.0,52.0496,52.08,52.0345,52.0572,148239.0
2015-06-11 14:10:00,68.54,68.56,68.5,68.5,153381.0,52.0572,52.0724,52.0269,52.0269,153381.0
2015-06-11 14:20:00,68.5,68.58,68.5,68.56,119359.0,52.0269,52.0876,52.0269,52.0724,119359.0
2015-06-11 14:30:00,68.56,68.59,68.54,68.58,135517.0,52.0724,52.0952,52.0572,52.0876,135517.0
2015-06-11 14:40:00,68.57,68.62,68.55,68.58,192524.0,52.08,52.118,52.0648,52.0876,192524.0
2015-06-11 14:50:00,68.58,68.59,68.51,68.54,221843.0,52.0876,52.0952,52.0345,52.0572,221843.0
2015-06-11 15:00:00,68.54,68.57,68.52,68.56,198066.0,52.0572,52.08,52.0421,52.0724,198066.0
2015-06-11 15:10:00,68.56,68.58,68.53,68.55,168748.0,52.0724,52.0876,52.0496,52.0648,168748.0
2015-06-11 15:20:00,68.55,68.56,68.53,68.56,229797.0,52.0648,52.0724,52.0496,52.0724,229797.0
2015-06-11 15:30:00,68.56,68.6,68.51,68.54,341330.0,52.0724,52.1028,52.0345,52.0572,341330.0
2015-06-11 15:40:00,68.55,68.56,68.49,68.52,487195.0,52.0648,52.0724,52.0193,52.0421,487195.0
2015-06-11 15:50:00,68.52,68.55,68.42,68.54,1269216.0,52.0421,52.0648,51.9661,52.0572,1269216.0
2015-06-12 09:30:00,68.31,68.54,68.26,68.32,672811.0,51.8826,52.0572,51.8446,51.8901,672811.0
2015-06-12 09:40:00,68.32,68.34,68.12,68.26,512462.0,51.8901,51.9053,51.7382,51.8446,512462.0
2015-06-12 09:50:00,68.25,68.28,68.1,68.25,538453.0,51.837,51.8598,51.7231,51.837,538453.0
2015-06-12 10:00:00,68.25,68.3,68.09,68.27,363027.0,51.837,51.875,51.7155,51.8522,363027.0
2015-06-12 10:10:00,68.26,68.28,67.97,68.0,360943.0,51.8446,51.8598,51.6243,51.6471,360943.0
2015-06-12 10:20:00,68.01,68.03,67.93,67.98,251550.0,51.6547,51.6699,51.5939,51.6319,251550.0
2015-06-12 10:30:00,67.97,68.01,67.87,67.95,435953.0,51.6243,51.6547,51.5484,51.6091,435953.0
2015-06-12 10:40:00,67.94,67.99,67.88,67.95,286803.0,51.6015,51.6395,51.556,51.6091,286803.0
2015-06-12 10:50:00,67.95,68.01,67.89,67.91,253499.0,51.6091,51.6547,51.5636,51.5787,253499.0
2015-06-12 11:00:00,67.91,68.04,67.88,68.03,235520.0,51.5787,51.6775,51.556,51.6699,235520.0
2015-06-12 11:10:00,68.03,68.26,68.03,68.16,598755.0,51.6699,51.8446,51.6699,51.7686,598755.0
2015-06-12 11:20:00,68.16,68.36,68.15,68.33,355997.0,51.7686,51.9205,51.761,51.8977,355997.0
2015-06-12 11:30:00,68.34,68.34,68.23,68.3,211100.0,51.9053,51.9053,51.8218,51.875,211100.0
2015-06-12 11:40:00,68.3,68.3,68.1,68.14,196301.0,51.875,51.875,51.7231,51.7534,196301.0
2015-06-12 11:50:00,68.14,68.16,68.04,68.07,148168.0,51.7534,51.7686,51.6775,51.7003,148168.0
2015-06-12 12:00:00,68.07,68.1,67.98,67.98,158484.0,51.7003,51.7231,51.6319,51.6319,158484.0
2015-06-12 12:10:00,67.98,68.07,67.96,68.05,166559.0,51.6319,51.7003,51.6167,51.6851,166559.0
2015-06-12 12:20:00,68.05,68.14,68.04,68.13,125059.0,51.6851,51.7534,51.6775,51.7458,125059.0
2015-06-12 12:30:00,68.14,68.14,68.05,68.08,141456.0,51.7534,51.7534,51.6851,51.7079,141456.0
2015-06-12 12:40:00,68.08,68.11,68.02,68.09,113853.0,51.7079,51.7307,51.6623,51.7155,113853.0
2015-06-12 12:50:00,68.1,68.1,68.01,68.05,102252.0,51.7231,51.7231,51.6547,51.6851,102252.0
2015-06-12 13:00:00,68.04,68.15,68.02,68.14,166382.0,51.6775,51.761,51.6623,51.7534,166382.0
2015-06-12 13:10:00,68.14,68.16,68.08,68.11,197956.0,51.7534,51.7686,51.7079,51.7307,197956.0
2015-06-12 13:20:00,68.12,68.13,68.07,68.11,133055.0,51.7382,51.7458,51.7003,51.7307,133055.0
2015-06-12 13:30:00,68.11,68.25,68.1,68.24,249203.0,51.7307,51.837,51.7231,51.8294,249203.0
2015-06-12 13:40:00,68.24,68.24,68.1,68.16,195557.0,51.8294,51.8294,51.7231,51.7686,195557.0
2015-06-12 13:50:00,68.16,68.22,68.14,68.18,123621.0,51.7686,51.8142,51.7534,51.7838,123621.0
2015-06-12 14:00:00,68.2,68.24,68.16,68.16,141424.0,51.799,51.8294,51.7686,51.7686,141424.0
2015-06-12 14:10:00,68.17,68.23,68.16,68.18,110120.0,51.7762,51.8218,51.7686,51.7838,110120.0
2015-06-12 14:20:00,68.17,68.19,68.14,68.16,103791.0,51.7762,51.7914,51.7534,51.7686,103791.0
2015-06-12 14:30:00,68.16,68.17,68.06,68.11,144992.0,51.7686,51.7762,51.6927,51.7307,144992.0
2015-06-12 14:40:00,68.1,68.15,68.09,68.11,69559.0,51.7231,51.761,51.7155,51.7307,69559.0
2015-06-12 14:50:00,68.11,68.15,68.08,68.1,111580.0,51.7307,51.761,51.7079,51.7231,111580.0
2015-06-12 15:00:00,68.1,68.11,68.04,68.08,202528.0,51.7231,51.7307,51.6775,51.7079,202528.0
2015-06-12 15:10:00,68.07,68.14,68.07,68.13,200727.0,51.7003,51.7534,51.7003,51.7458,200727.0
2015-06-12 15:20:00,68.12,68.23,68.12,68.23,230626.0,51.7382,51.8218,51.7382,51.8218,230626.0
2015-06-12 15:30:00,68.23,68.26,68.18,68.19,235833.0,51.8218,51.8446,51.7838,51.7914,235833.0
2015-06-12 15:40:00,68.19,68.25,68.17,68.24,296758.0,51.7914,51.837,51.7762,51.8294,296758.0
2015-06-12 15:50:00,68.23,68.28,68.22,68.24,576226.0,51.8218,51.8598,51.8142,51.8294,576226.0
2015-06-15 09:30:00,67.58,67.76,67.3,67.56,1015993.0,51.3281,51.4648,51.1154,51.3129,1015993.0
2015-06-15 09:40:00,67.56,67.66,67.48,67.57,502773.0,51.3129,51.3889,51.2522,51.3205,502773.0
2015-06-15 09:50:00,67.57,67.77,67.51,67.73,359574.0,51.3205,51.4724,51.2749,51.442,359574.0
2015-06-15 10:00:00,67.72,67.76,67.58,67.6,507156.0,51.4344,51.4648,51.3281,51.3433,507156.0
2015-06-15 10:10:00,67.6,67.75,67.52,67.64,345581.0,51.3433,51.4572,51.2825,51.3737,345581.0
2015-06-15 10:20:00,67.65,67.76,67.64,67.72,209865.0,51.3813,51.4648,51.3737,51.4344,209865.0
2015-06-15 10:30:00,67.72,67.75,67.65,67.69,305551.0,51.4344,51.4572,51.3813,51.4117,305551.0
2015-06-15 10:40:00,67.7,67.75,67.65,67.68,316467.0,51.4192,51.4572,51.3813,51.4041,316467.0
2015-06-15 10:50:00,67.69,67.81,67.68,67.8,179128.0,51.4117,51.5028,51.4041,51.4952,179128.0
2015-06-15 11:00:00,67.81,67.94,67.8,67.86,476860.0,51.5028,51.6015,51.4952,51.5408,476860.0
2015-06-15 11:10:00,67.87,68.02,67.87,67.93,317308.0,51.5484,51.6623,51.5484,51.5939,317308.0
2015-06-15 11:20:00,67.93,67.97,67.8,67.84,167097.0,51.5939,51.6243,51.4952,51.5256,167097.0
2015-06-15 11:30:00,67.85,68.05,67.85,68.02,172304.0,51.5332,51.6851,51.5332,51.6623,172304.0
2015-06-15 11:40:00,68.02,68.15,68.01,68.15,281888.0,51.6623,51.761,51.6547,51.761,281888.0
2015-06-15 11:50:00,68.15,68.17,67.99,68.03,201411.0,51.761,51.7762,51.6395,51.6699,201411.0
2015-06-15 12:00:00,68.03,68.05,67.96,68.02,121120.0,51.6699,51.6851,51.6167,51.6623,121120.0
2015-06-15 12:10:00,68.02,68.04,67.97,67.99,123010.0,51.6623,51.6775,51.6243,51.6395,123010.0
2015-06-15 12:20:00,68.0,68.06,67.95,67.98,197778.0,51.6471,51.6927,51.6091,51.6319,197778.0
2015-06-15 12:30:00,67.98,68.02,67.92,67.95,192543.0,51.6319,51.6623,51.5863,51.6091,192543.0
2015-06-15 12:40:00,67.95,68.04,67.91,68.04,136270.0,51.6091,51.6775,51.5787,51.6775,136270.0
2015-06-15 12:50:00,68.04,68.06,67.96,67.99,109441.0,51.6775,51.6927,51.6167,51.6395,109441.0
2015-06-15 13:00:00,67.99,68.02,67.96,68.0,239147.0,51.6395,51.6623,51.6167,51.6471,239147.0
2015-06-15 13:10:00,68.0,68.03,67.98,68.01,314974.0,51.6471,51.6699,51.6319,51.6547,314974.0
2015-06-15 13:20:00,68.02,68.04,67.97,68.0,197277.0,51.6623,51.6775,51.6243,51.6471,197277.0
2015-06-15 13:30:00,68.01,68.04,67.98,68.0,120259.0,51.6547,51.6775,51.6319,51.6471,120259.0
2015-06-15 13:40:00,68.0,68.04,67.93,68.01,157263.0,51.6471,51.6775,51.5939,51.6547,157263.0
2015-06-15 13:50:00,68.02,68.21,67.93,67.97,529659.0,51.6623,51.8066,51.5939,51.6243,529659.0
2015-06-15 14:00:00,67.97,68.03,67.95,67.98,170470.0,51.6243,51.6699,51.6091,51.6319,170470.0
2015-06-15 14:10:00,67.98,68.05,67.97,68.0,218622.0,51.6319,51.6851,51.6243,51.6471,218622.0
2015-06-15 14:20:00,68.01,68.05,67.96,68.0,204870.0,51.6547,51.6851,51.6167,51.6471,204870.0
2015-06-15 14:30:00,68.0,68.0,67.92,67.96,181705.0,51.6471,51.6471,51.5863,51.6167,181705.0
2015-06-15 14:40:00,67.96,68.01,67.92,68.0,200551.0,51.6167,51.6547,51.5863,51.6471,200551.0
2015-06-15 14:50:00,68.0,68.0,67.85,67.89,219485.0,51.6471,51.6471,51.5332,51.5636,219485.0
2015-06-15 15:00:00,67.88,67.92,67.85,67.89,227439.0,51.556,51.5863,51.5332,51.5636,227439.0
2015-06-15 15:10:00,67.88,67.92,67.85,67.87,155547.0,51.556,51.5863,51.5332,51.5484,155547.0
2015-06-15 15:20:00,67.87,67.93,67.86,67.88,197921.0,51.5484,51.5939,51.5408,51.556,197921.0
2015-06-15 15:30:00,67.89,67.92,67.88,67.9,251138.0,51.5636,51.5863,51.556,51.5712,251138.0
2015-06-15 15:40:00,67.91,68.0,67.9,67.95,412701.0,51.5787,51.6471,51.5712,51.6091,412701.0
2015-06-15 15:50:00,67.95,68.0,67.94,67.99,722941.0,51.6091,51.6471,51.6015,51.6395,722941.0
2015-06-16 09:30:00,67.77,68.28,67.62,68.26,1239506.0,51.4724,51.8598,51.3585,51.8446,1239506.0
2015-06-16 09:40:00,68.25,68.26,68.02,68.09,456479.0,51.837,51.8446,51.6623,51.7155,456479.0
2015-06-16 09:50:00,68.1,68.13,68.01,68.05,268452.0,51.7231,51.7458,51.6547,51.6851,268452.0
2015-06-16 10:00:00,68.05,68.1,68.0,68.01,235002.0,51.6851,51.7231,51.6471,51.6547,235002.0
2015-06-16 10:10:00,68.01,68.02,67.81,67.91,368787.0,51.6547,51.6623,51.5028,51.5787,368787.0
2015-06-16 10:20:00,67.91,67.99,67.9,67.96,250632.0,51.5787,51.6395,51.5712,51.6167,250632.0
2015-06-16 10:30:00,67.95,68.03,67.93,67.96,183770.0,51.6091,51.6699,51.5939,51.6167,183770.0
2015-06-16 10:40:00,67.95,68.14,67.95,68.13,396843.0,51.6091,51.7534,51.6091,51.7458,396843.0
2015-06-16 10:50:00,68.13,68.14,68.03,68.09,292267.0,51.7458,51.7534,51.6699,51.7155,292267.0
2015-06-16 11:00:00,68.1,68.19,68.05,68.19,192577.0,51.7231,51.7914,51.6851,51.7914,192577.0
2015-06-16 11:10:00,68.19,68.45,68.18,68.38,417767.0,51.7914,51.9889,51.7838,51.9357,417767.0
2015-06-16 11:20:00,68.38,68.42,68.31,68.32,283976.0,51.9357,51.9661,51.8826,51.8901,283976.0
2015-06-16 11:30:00,68.31,68.4,68.3,68.39,234562.0,51.8826,51.9509,51.875,51.9433,234562.0
2015-06-16 11:40:00,68.39,68.5,68.39,68.48,261349.0,51.9433,52.0269,51.9433,52.0117,261349.0
2015-06-16 11:50:00,68.48,68.5,68.39,68.42,269236.0,52.0117,52.0269,51.9433,51.9661,269236.0
2015-06-16 12:00:00,68.42,68.44,68.39,68.39,133829.0,51.9661,51.9813,51.9433,51.9433,133829.0
2015-06-16 12:10:00,68.39,68.47,68.37,68.44,109093.0,51.9433,52.0041,51.9281,51.9813,109093.0
2015-06-16 12:20:00,68.44,68.46,68.38,68.39,104917.0,51.9813,51.9965,51.9357,51.9433,104917.0
2015-06-16 12:30:00,68.39,68.44,68.39,68.4,113642.0,51.9433,51.9813,51.9433,51.9509,113642.0
2015-06-16 12:40:00,68.4,68.45,68.38,68.42,107274.0,51.9509,51.9889,51.9357,51.9661,107274.0
2015-06-16 12:50:00,68.43,68.48,68.42,68.47,149706.0,51.9737,52.0117,51.9661,52.0041,149706.0
2015-06-16 13:00:00,68.47,68.48,68.41,68.42,219376.0,52.0041,52.0117,51.9585,51.9661,219376.0
2015-06-16 13:10:00,68.43,68.44,68.37,68.38,133107.0,51.9737,51.9813,51.9281,51.9357,133107.0
2015-06-16 13:20:00,68.38,68.43,68.36,68.38,195751.0,51.9357,51.9737,51.9205,51.9357,195751.0
2015-06-16 13:30:00,68.38,68.45,68.38,68.44,149629.0,51.9357,51.9889,51.9357,51.9813,149629.0
2015-06-16 13:40:00,68.45,68.46,68.4,68.42,118573.0,51.9889,51.9965,51.9509,51.9661,118573.0
2015-06-16 13:50:00,68.42,68.45,68.4,68.43,119014.0,51.9661,51.9889,51.9509,51.9737,119014.0
2015-06-16 14:00:00,68.43,68.49,68.42,68.46,192780.0,51.9737,52.0193,51.9661,51.9965,192780.0
2015-06-16 14:10:00,68.45,68.47,68.41,68.44,141042.0,51.9889,52.0041,51.9585,51.9813,141042.0
2015-06-16 14:20:00,68.45,68.47,68.43,68.46,122198.0,51.9889,52.0041,51.9737,51.9965,122198.0
2015-06-16 14:30:00,68.45,68.52,68.43,68.46,379985.0,51.9889,52.0421,51.9737,51.9965,379985.0
2015-06-16 14:40:00,68.46,68.48,68.4,68.42,156515.0,51.9965,52.0117,51.9509,51.9661,156515.0
2015-06-16 14:50:00,68.43,68.45,68.39,68.41,168502.0,51.9737,51.9889,51.9433,51.9585,168502.0
2015-06-16 15:00:00,68.41,68.44,68.37,68.41,265553.0,51.9585,51.9813,51.9281,51.9585,265553.0
2015-06-16 15:10:00,68.4,68.45,68.37,68.39,179956.0,51.9509,51.9889,51.9281,51.9433,179956.0
2015-06-16 15:20:00,68.39,68.43,68.37,68.42,207244.0,51.9433,51.9737,51.9281,51.9661,207244.0
2015-06-16 15:30:00,68.42,68.45,68.4,68.45,186973.0,51.9661,51.9889,51.9509,51.9889,186973.0
2015-06-16 15:40:00,68.44,68.45,68.37,68.4,344329.0,51.9813,51.9889,51.9281,51.9509,344329.0
2015-06-16 15:50:00,68.4,68.41,68.37,68.38,690302.0,51.9509,51.9585,51.9281,51.9357,690302.0
2015-06-17 09:30:00,68.41,68.68,68.39,68.59,988017.0,51.9585,52.1636,51.9433,52.0952,988017.0
2015-06-17 09:40:00,68.58,68.64,68.41,68.52,407535.0,52.0876,52.1332,51.9585,52.0421,407535.0
2015-06-17 09:50:00,68.51,68.54,68.27,68.42,383731.0,52.0345,52.0572,51.8522,51.9661,383731.0
2015-06-17 10:00:00,68.43,68.51,68.33,68.35,227576.0,51.9737,52.0345,51.8977,51.9129,227576.0
2015-06-17 10:10:00,68.34,68.4,68.3,68.34,211254.0,51.9053,51.9509,51.875,51.9053,211254.0
2015-06-17 10:20:00,68.34,68.35,68.27,68.3,185334.0,51.9053,51.9129,51.8522,51.875,185334.0
2015-06-17 10:30:00,68.29,68.33,68.27,68.33,120928.0,51.8674,51.8977,51.8522,51.8977,120928.0
2015-06-17 10:40:00,68.34,68.4,68.31,68.36,136261.0,51.9053,51.9509,51.8826,51.9205,136261.0
2015-06-17 10:50:00,68.36,68.4,68.31,68.36,247065.0,51.9205,51.9509,51.8826,51.9205,247065.0
2015-06-17 11:00:00,68.35,68.38,68.3,68.35,187954.0,51.9129,51.9357,51.875,51.9129,187954.0
2015-06-17 11:10:00,68.35,68.39,68.3,68.32,128192.0,51.9129,51.9433,51.875,51.8901,128192.0
2015-06-17 11:20:00,68.33,68.41,68.32,68.33,182652.0,51.8977,51.9585,51.8901,51.8977,182652.0
2015-06-17 11:30:00,68.32,68.36,68.31,68.32,181733.0,51.8901,51.9205,51.8826,51.8901,181733.0
2015-06-17 11:40:00,68.32,68.38,68.29,68.38,200871.0,51.8901,51.9357,51.8674,51.9357,200871.0
2015-06-17 11:50:00,68.38,68.41,68.33,68.38,107477.0,51.9357,51.9585,51.8977,51.9357,107477.0
2015-06-17 12:00:00,68.37,68.37,68.27,68.33,163845.0,51.9281,51.9281,51.8522,51.8977,163845.0
2015-06-17 12:10:00,68.33,68.33,68.22,68.23,185590.0,51.8977,51.8977,51.8142,51.8218,185590.0
2015-06-17 12:20:00,68.23,68.32,68.23,68.3,116796.0,51.8218,51.8901,51.8218,51.875,116796.0
2015-06-17 12:30:00,68.3,68.36,68.28,68.32,90095.0,51.875,51.9205,51.8598,51.8901,90095.0
2015-06-17 12:40:00,68.31,68.35,68.23,68.27,170155.0,51.8826,51.9129,51.8218,51.8522,170155.0
2015-06-17 12:50:00,68.27,68.28,68.17,68.24,117627.0,51.8522,51.8598,51.7762,51.8294,117627.0
2015-06-17 13:00:00,68.25,68.28,68.22,68.25,102622.0,51.837,51.8598,51.8142,51.837,102622.0
2015-06-17 13:10:00,68.25,68.3,68.23,68.26,126541.0,51.837,51.875,51.8218,51.8446,126541.0
2015-06-17 13:20:00,68.26,68.28,68.21,68.24,94164.0,51.8446,51.8598,51.8066,51.8294,94164.0
2015-06-17 13:30:00,68.23,68.3,68.22,68.28,95960.0,51.8218,51.875,51.8142,51.8598,95960.0
2015-06-17 13:40:00,68.29,68.3,68.2,68.23,121843.0,51.8674,51.875,51.799,51.8218,121843.0
2015-06-17 13:50:00,68.23,68.41,68.23,68.38,181503.0,51.8218,51.9585,51.8218,51.9357,181503.0
2015-06-17 14:00:00,68.36,68.67,68.18,68.52,661392.0,51.9205,52.156,51.7838,52.0421,661392.0
2015-06-17 14:10:00,68.53,68.58,68.26,68.28,692025.0,52.0496,52.0876,51.8446,51.8598,692025.0
2015-06-17 14:20:00,68.28,68.31,68.12,68.24,549131.0,51.8598,51.8826,51.7382,51.8294,549131.0
2015-06-17 14:30:00,68.23,68.5,68.2,68.43,575284.0,51.8218,52.0269,51.799,51.9737,575284.0
2015-06-17 14:40:00,68.43,68.64,68.43,68.52,500277.0,51.9737,52.1332,51.9737,52.0421,500277.0
2015-06-17 14:50:00,68.52,68.54,68.38,68.42,262735.0,52.0421,52.0572,51.9357,51.9661,262735.0
2015-06-17 15:00:00,68.42,68.47,68.24,68.24,473873.0,51.9661,52.0041,51.8294,51.8294,473873.0
2015-06-17 15:10:00,68.24,68.34,68.19,68.28,550726.0,51.8294,51.9053,51.7914,51.8598,550726.0
2015-06-17 15:20:00,68.28,68.37,68.23,68.24,395765.0,51.8598,51.9281,51.8218,51.8294,395765.0
2015-06-17 15:30:00,68.23,68.27,68.05,68.08,899865.0,51.8218,51.8522,51.6851,51.7079,899865.0
2015-06-17 15:40:00,68.09,68.14,68.03,68.06,824895.0,51.7155,51.7534,51.6699,51.6927,824895.0
2015-06-17 15:50:00,68.06,68.16,68.04,68.13,811802.0,51.6927,51.7686,51.6775,51.7458,811802.0
2015-06-18 09:30:00,68.28,68.62,67.92,67.98,1439132.0,51.8598,52.118,51.5863,51.6319,1439132.0
2015-06-18 09:40:00,67.99,68.2,67.9,68.09,771956.0,51.6395,51.799,51.5712,51.7155,771956.0
2015-06-18 09:50:00,68.1,68.14,68.03,68.12,317517.0,51.7231,51.7534,51.6699,51.7382,317517.0
2015-06-18 10:00:00,68.13,68.44,68.1,68.38,599330.0,51.7458,51.9813,51.7231,51.9357,599330.0
2015-06-18 10:10:00,68.4,68.45,68.28,68.44,333242.0,51.9509,51.9889,51.8598,51.9813,333242.0
2015-06-18 10:20:00,68.45,68.45,68.37,68.4,248532.0,51.9889,51.9889,51.9281,51.9509,248532.0
2015-06-18 10:30:00,68.4,68.44,68.33,68.42,287581.0,51.9509,51.9813,51.8977,51.9661,287581.0
2015-06-18 10:40:00,68.42,68.54,68.39,68.48,297153.0,51.9661,52.0572,51.9433,52.0117,297153.0
2015-06-18 10:50:00,68.47,68.55,68.44,68.45,283080.0,52.0041,52.0648,51.9813,51.9889,283080.0
2015-06-18 11:00:00,68.44,68.56,68.44,68.5,292153.0,51.9813,52.0724,51.9813,52.0269,292153.0
2015-06-18 11:10:00,68.5,68.52,68.44,68.46,377620.0,52.0269,52.0421,51.9813,51.9965,377620.0
2015-06-18 11:20:00,68.45,68.53,68.44,68.53,269494.0,51.9889,52.0496,51.9813,52.0496,269494.0
2015-06-18 11:30:00,68.52,68.57,68.4,68.42,441738.0,52.0421,52.08,51.9509,51.9661,441738.0
2015-06-18 11:40:00,68.42,68.51,68.42,68.47,235789.0,51.9661,52.0345,51.9661,52.0041,235789.0
2015-06-18 11:50:00,68.48,68.52,68.46,68.48,177909.0,52.0117,52.0421,51.9965,52.0117,177909.0
2015-06-18 12:00:00,68.48,68.5,68.45,68.5,244914.0,52.0117,52.0269,51.9889,52.0269,244914.0
2015-06-18 12:10:00,68.49,68.52,68.47,68.5,206994.0,52.0193,52.0421,52.0041,52.0269,206994.0
2015-06-18 12:20:00,68.5,68.7,68.49,68.65,544757.0,52.0269,52.1788,52.0193,52.1408,544757.0
2015-06-18 12:30:00,68.64,68.81,68.64,68.68,603192.0,52.1332,52.2623,52.1332,52.1636,603192.0
2015-06-18 12:40:00,68.69,68.7,68.62,68.63,192731.0,52.1712,52.1788,52.118,52.1256,192731.0
2015-06-18 12:50:00,68.64,68.66,68.58,68.59,250052.0,52.1332,52.1484,52.0876,52.0952,250052.0
2015-06-18 13:00:00,68.59,68.67,68.57,68.62,252321.0,52.0952,52.156,52.08,52.118,252321.0
2015-06-18 13:10:00,68.62,68.66,68.59,68.62,264448.0,52.118,52.1484,52.0952,52.118,264448.0
2015-06-18 13:20:00,68.62,68.69,68.57,68.67,273778.0,52.118,52.1712,52.08,52.156,273778.0
2015-06-18 13:30:00,68.66,68.69,68.6,68.69,194711.0,52.1484,52.1712,52.1028,52.1712,194711.0
2015-06-18 13:40:00,68.69,68.74,68.68,68.71,149031.0,52.1712,52.2091,52.1636,52.1864,149031.0
2015-06-18 13:50:00,68.71,68.75,68.69,68.7,195886.0,52.1864,52.2167,52.1712,52.1788,195886.0
2015-06-18 14:00:00,68.7,68.77,68.68,68.76,203723.0,52.1788,52.2319,52.1636,52.2243,203723.0
2015-06-18 14:10:00,68.77,68.78,68.74,68.75,221980.0,52.2319,52.2395,52.2091,52.2167,221980.0
2015-06-18 14:20:00,68.74,68.75,68.64,68.67,453111.0,52.2091,52.2167,52.1332,52.156,453111.0
2015-06-18 14:30:00,68.67,68.76,68.67,68.76,183687.0,52.156,52.2243,52.156,52.2243,183687.0
2015-06-18 14:40:00,68.75,68.77,68.7,68.75,205403.0,52.2167,52.2319,52.1788,52.2167,205403.0
2015-06-18 14:50:00,68.75,68.77,68.73,68.75,204163.0,52.2167,52.2319,52.2016,52.2167,204163.0
2015-06-18 15:00:00,68.75,68.76,68.66,68.68,282163.0,52.2167,52.2243,52.1484,52.1636,282163.0
2015-06-18 15:10:00,68.68,68.73,68.67,68.73,260322.0,52.1636,52.2016,52.156,52.2016,260322.0
2015-06-18 15:20:00,68.73,68.79,68.72,68.78,379619.0,52.2016,52.2471,52.194,52.2395,379619.0
2015-06-18 15:30:00,68.79,68.8,68.7,68.75,458865.0,52.2471,52.2547,52.1788,52.2167,458865.0
2015-06-18 15:40:00,68.75,68.79,68.72,68.74,554200.0,52.2167,52.2471,52.194,52.2091,554200.0
2015-06-18 15:50:00,68.74,68.82,68.68,68.8,1043901.0,52.2091,52.2699,52.1636,52.2547,1043901.0
2015-06-19 09:30:00,68.46,68.67,68.38,68.49,4190290.0,51.9965,52.156,51.9357,52.0193,4190290.0
2015-06-19 09:40:00,68.49,68.49,68.21,68.22,684170.0,52.0193,52.0193,51.8066,51.8142,684170.0
2015-06-19 09:50:00,68.21,68.36,68.21,68.34,560092.0,51.8066,51.9205,51.8066,51.9053,560092.0
2015-06-19 10:00:00,68.34,68.45,68.33,68.37,571090.0,51.9053,51.9889,51.8977,51.9281,571090.0
2015-06-19 10:10:00,68.38,68.38,68.21,68.22,329454.0,51.9357,51.9357,51.8066,51.8142,329454.0
2015-06-19 10:20:00,68.22,68.29,68.2,68.2,449821.0,51.8142,51.8674,51.799,51.799,449821.0
2015-06-19 10:30:00,68.2,68.2,68.08,68.09,351839.0,51.799,51.799,51.7079,51.7155,351839.0
2015-06-19 10:40:00,68.09,68.15,68.05,68.15,379244.0,51.7155,51.761,51.6851,51.761,379244.0
2015-06-19 10:50:00,68.15,68.34,68.14,68.31,513745.0,51.761,51.9053,51.7534,51.8826,513745.0
2015-06-19 11:00:00,68.32,68.34,68.19,68.25,266539.0,51.8901,51.9053,51.7914,51.837,266539.0
2015-06-19 11:10:00,68.26,68.27,68.21,68.22,127510.0,51.8446,51.8522,51.8066,51.8142,127510.0
2015-06-19 11:20:00,68.23,68.26,68.19,68.22,167013.0,51.8218,51.8446,51.7914,51.8142,167013.0
2015-06-19 11:30:00,68.23,68.24,68.15,68.17,148260.0,51.8218,51.8294,51.761,51.7762,148260.0
2015-06-19 11:40:00,68.18,68.18,68.1,68.14,194637.0,51.7838,51.7838,51.7231,51.7534,194637.0
2015-06-19 11:50:00,68.14,68.14,68.09,68.1,155830.0,51.7534,51.7534,51.7155,51.7231,155830.0
2015-06-19 12:00:00,68.1,68.13,68.07,68.1,182745.0,51.7231,51.7458,51.7003,51.7231,182745.0
2015-06-19 12:10:00,68.11,68.16,68.1,68.15,174838.0,51.7307,51.7686,51.7231,51.761,174838.0
2015-06-19 12:20:00,68.14,68.14,68.07,68.09,137183.0,51.7534,51.7534,51.7003,51.7155,137183.0
2015-06-19 12:30:00,68.09,68.16,68.06,68.09,157356.0,51.7155,51.7686,51.6927,51.7155,157356.0
2015-06-19 12:40:00,68.09,68.11,68.07,68.1,125132.0,51.7155,51.7307,51.7003,51.7231,125132.0
2015-06-19 12:50:00,68.09,68.1,68.04,68.08,205949.0,51.7155,51.7231,51.6775,51.7079,205949.0
2015-06-19 13:00:00,68.09,68.1,68.05,68.06,112490.0,51.7155,51.7231,51.6851,51.6927,112490.0
2015-06-19 13:10:00,68.05,68.09,68.04,68.08,100529.0,51.6851,51.7155,51.6775,51.7079,100529.0
2015-06-19 13:20:00,68.08,68.11,68.06,68.1,149097.0,51.7079,51.7307,51.6927,51.7231,149097.0
2015-06-19 13:30:00,68.11,68.17,68.1,68.14,157008.0,51.7307,51.7762,51.7231,51.7534,157008.0
2015-06-19 13:40:00,68.15,68.18,68.13,68.15,99849.0,51.761,51.7838,51.7458,51.761,99849.0
2015-06-19 13:50:00,68.15,68.15,68.11,68.11,122619.0,51.761,51.761,51.7307,51.7307,122619.0
2015-06-19 14:00:00,68.12,68.16,68.09,68.11,267004.0,51.7382,51.7686,51.7155,51.7307,267004.0
2015-06-19 14:10:00,68.11,68.13,68.07,68.09,235909.0,51.7307,51.7458,51.7003,51.7155,235909.0
2015-06-19 14:20:00,68.1,68.1,67.98,68.04,228662.0,51.7231,51.7231,51.6319,51.6775,228662.0
2015-06-19 14:30:00,68.04,68.04,67.98,68.01,203616.0,51.6775,51.6775,51.6319,51.6547,203616.0
2015-06-19 14:40:00,68.0,68.02,67.96,67.98,181149.0,51.6471,51.6623,51.6167,51.6319,181149.0
2015-06-19 14:50:00,67.98,67.99,67.92,67.99,181859.0,51.6319,51.6395,51.5863,51.6395,181859.0
2015-06-19 15:00:00,67.99,68.02,67.95,68.02,198653.0,51.6395,51.6623,51.6091,51.6623,198653.0
2015-06-19 15:10:00,68.02,68.03,67.99,68.02,207052.0,51.6623,51.6699,51.6395,51.6623,207052.0
2015-06-19 15:20:00,68.03,68.08,68.02,68.07,229548.0,51.6699,51.7079,51.6623,51.7003,229548.0
2015-06-19 15:30:00,68.08,68.2,68.03,68.2,456517.0,51.7079,51.799,51.6699,51.799,456517.0
2015-06-19 15:40:00,68.19,68.26,68.14,68.23,493865.0,51.7914,51.8446,51.7534,51.8218,493865.0
2015-06-19 15:50:00,68.24,68.24,68.06,68.06,1554472.0,51.8294,51.8294,51.6927,51.6927,1554472.0
2015-06-22 09:30:00,68.87,69.29,68.75,68.97,1338095.0,52.3079,52.6269,52.2167,52.3838,1338095.0
2015-06-22 09:40:00,68.98,69.0,68.89,68.9,392768.0,52.3914,52.4066,52.3231,52.3307,392768.0
2015-06-22 09:50:00,68.91,68.93,68.83,68.9,490778.0,52.3383,52.3535,52.2775,52.3307,490778.0
2015-06-22 10:00:00,68.89,69.0,68.84,68.98,455044.0,52.3231,52.4066,52.2851,52.3914,455044.0
2015-06-22 10:10:00,68.99,69.09,68.98,69.09,543569.0,52.399,52.475,52.3914,52.475,543569.0
2015-06-22 10:20:00,69.09,69.2,69.08,69.19,394236.0,52.475,52.5585,52.4674,52.5509,394236.0
2015-06-22 10:30:00,69.2,69.21,69.17,69.2,412781.0,52.5585,52.5661,52.5357,52.5585,412781.0
2015-06-22 10:40:00,69.21,69.28,69.2,69.25,408059.0,52.5661,52.6193,52.5585,52.5965,408059.0
2015-06-22 10:50:00,69.24,69.25,69.18,69.22,170263.0,52.5889,52.5965,52.5433,52.5737,170263.0
2015-06-22 11:00:00,69.22,69.23,69.14,69.15,322867.0,52.5737,52.5813,52.513,52.5205,322867.0
2015-06-22 11:10:00,69.14,69.25,69.14,69.18,196651.0,52.513,52.5965,52.513,52.5433,196651.0
2015-06-22 11:20:00,69.18,69.23,69.15,69.23,131200.0,52.5433,52.5813,52.5205,52.5813,131200.0
2015-06-22 11:30:00,69.23,69.25,69.15,69.15,209326.0,52.5813,52.5965,52.5205,52.5205,209326.0
2015-06-22 11:40:00,69.16,69.18,69.1,69.11,259986.0,52.5281,52.5433,52.4826,52.4902,259986.0
2015-06-22 11:50:00,69.1,69.18,69.08,69.13,212946.0,52.4826,52.5433,52.4674,52.5054,212946.0
2015-06-22 12:00:00,69.12,69.15,69.08,69.09,245463.0,52.4978,52.5205,52.4674,52.475,245463.0
2015-06-22 12:10:00,69.09,69.12,69.04,69.06,289909.0,52.475,52.4978,52.437,52.4522,289909.0
2015-06-22 12:20:00,69.05,69.06,68.98,69.01,260504.0,52.4446,52.4522,52.3914,52.4142,260504.0
2015-06-22 12:30:00,69.01,69.07,69.0,69.06,153704.0,52.4142,52.4598,52.4066,52.4522,153704.0
2015-06-22 12:40:00,69.05,69.07,69.02,69.05,156932.0,52.4446,52.4598,52.4218,52.4446,156932.0
2015-06-22 12:50:00,69.06,69.13,69.05,69.1,152090.0,52.4522,52.5054,52.4446,52.4826,152090.0
2015-06-22 13:00:00,69.1,69.13,69.04,69.05,161800.0,52.4826,52.5054,52.437,52.4446,161800.0
2015-06-22 13:10:00,69.06,69.06,69.0,69.02,142970.0,52.4522,52.4522,52.4066,52.4218,142970.0
2015-06-22 13:20:00,69.02,69.04,68.95,68.97,232663.0,52.4218,52.437,52.3686,52.3838,232663.0
2015-06-22 13:30:00,68.98,68.99,68.95,68.98,203010.0,52.3914,52.399,52.3686,52.3914,203010.0
2015-06-22 13:40:00,68.97,69.04,68.97,69.01,159355.0,52.3838,52.437,52.3838,52.4142,159355.0
2015-06-22 13:50:00,69.01,69.04,68.98,69.0,205935.0,52.4142,52.437,52.3914,52.4066,205935.0
2015-06-22 14:00:00,69.0,69.01,68.98,68.99,185143.0,52.4066,52.4142,52.3914,52.399,185143.0
2015-06-22 14:10:00,68.99,69.0,68.91,68.92,146551.0,52.399,52.4066,52.3383,52.3459,146551.0
2015-06-22 14:20:00,68.92,68.98,68.91,68.93,102937.0,52.3459,52.3914,52.3383,52.3535,102937.0
2015-06-22 14:30:00,68.93,69.01,68.9,68.99,139979.0,52.3535,52.4142,52.3307,52.399,139979.0
2015-06-22 14:40:00,68.99,69.0,68.95,68.96,129666.0,52.399,52.4066,52.3686,52.3762,129666.0
2015-06-22 14:50:00,68.96,69.03,68.96,69.01,271822.0,52.3762,52.4294,52.3762,52.4142,271822.0
2015-06-22 15:00:00,69.01,69.03,68.98,69.03,323281.0,52.4142,52.4294,52.3914,52.4294,323281.0
2015-06-22 15:10:00,69.03,69.03,68.98,68.99,271407.0,52.4294,52.4294,52.3914,52.399,271407.0
2015-06-22 15:20:00,68.99,69.03,68.99,69.0,260590.0,52.399,52.4294,52.399,52.4066,260590.0
2015-06-22 15:30:00,69.0,69.01,68.97,68.98,286365.0,52.4066,52.4142,52.3838,52.3914,286365.0
2015-06-22 15:40:00,68.97,69.0,68.95,69.0,438904.0,52.3838,52.4066,52.3686,52.4066,438904.0
2015-06-22 15:50:00,69.0,69.01,68.87,68.97,1104056.0,52.4066,52.4142,52.3079,52.3838,1104056.0
2015-06-23 09:30:00,69.35,69.42,69.19,69.32,892034.0,52.6725,52.7256,52.5509,52.6497,892034.0
2015-06-23 09:40:00,69.33,69.49,69.31,69.41,411008.0,52.6573,52.7788,52.6421,52.718,411008.0
2015-06-23 09:50:00,69.41,69.46,69.33,69.43,256405.0,52.718,52.756,52.6573,52.7332,256405.0
2015-06-23 10:00:00,69.43,69.52,69.4,69.44,381059.0,52.7332,52.8016,52.7104,52.7408,381059.0
2015-06-23 10:10:00,69.44,69.54,69.43,69.44,464113.0,52.7408,52.8168,52.7332,52.7408,464113.0
2015-06-23 10:20:00,69.42,69.53,69.41,69.5,331097.0,52.7256,52.8092,52.718,52.7864,331097.0
2015-06-23 10:30:00,69.49,69.59,69.48,69.5,397822.0,52.7788,52.8547,52.7712,52.7864,397822.0
2015-06-23 10:40:00,69.5,69.53,69.43,69.51,370974.0,52.7864,52.8092,52.7332,52.794,370974.0
2015-06-23 10:50:00,69.51,69.51,69.33,69.44,545546.0,52.794,52.794,52.6573,52.7408,545546.0
2015-06-23 11:00:00,69.43,69.5,69.38,69.49,290216.0,52.7332,52.7864,52.6952,52.7788,290216.0
2015-06-23 11:10:00,69.49,69.54,69.45,69.52,229972.0,52.7788,52.8168,52.7484,52.8016,229972.0
2015-06-23 11:20:00,69.52,69.53,69.44,69.46,204268.0,52.8016,52.8092,52.7408,52.756,204268.0
2015-06-23 11:30:00,69.47,69.56,69.45,69.53,345095.0,52.7636,52.8319,52.7484,52.8092,345095.0
2015-06-23 11:40:00,69.52,69.57,69.5,69.52,311167.0,52.8016,52.8395,52.7864,52.8016,311167.0
2015-06-23 11:50:00,69.52,69.52,69.45,69.46,148358.0,52.8016,52.8016,52.7484,52.756,148358.0
2015-06-23 12:00:00,69.45,69.46,69.34,69.4,261317.0,52.7484,52.756,52.6649,52.7104,261317.0
2015-06-23 12:10:00,69.4,69.46,69.37,69.44,142948.0,52.7104,52.756,52.6876,52.7408,142948.0
2015-06-23 12:20:00,69.43,69.51,69.41,69.49,211396.0,52.7332,52.794,52.718,52.7788,211396.0
2015-06-23 12:30:00,69.5,69.51,69.45,69.48,116901.0,52.7864,52.794,52.7484,52.7712,116901.0
2015-06-23 12:40:00,69.49,69.54,69.45,69.52,177501.0,52.7788,52.8168,52.7484,52.8016,177501.0
2015-06-23 12:50:00,69.52,69.53,69.46,69.46,170619.0,52.8016,52.8092,52.756,52.756,170619.0
2015-06-23 13:00:00,69.47,69.52,69.45,69.48,91756.0,52.7636,52.8016,52.7484,52.7712,91756.0
2015-06-23 13:10:00,69.48,69.55,69.45,69.54,143791.0,52.7712,52.8244,52.7484,52.8168,143791.0
2015-06-23 13:20:00,69.55,69.58,69.52,69.56,249063.0,52.8244,52.8471,52.8016,52.8319,249063.0
2015-06-23 13:30:00,69.56,69.6,69.53,69.6,172693.0,52.8319,52.8623,52.8092,52.8623,172693.0
2015-06-23 13:40:00,69.6,69.67,69.58,69.66,372174.0,52.8623,52.9155,52.8471,52.9079,372174.0
2015-06-23 13:50:00,69.66,69.68,69.65,69.67,198015.0,52.9079,52.9231,52.9003,52.9155,198015.0
2015-06-23 14:00:00,69.67,69.69,69.6,69.6,268904.0,52.9155,52.9307,52.8623,52.8623,268904.0
2015-06-23 14:10:00,69.61,69.67,69.59,69.67,247016.0,52.8699,52.9155,52.8547,52.9155,247016.0
2015-06-23 14:20:00,69.67,69.7,69.63,69.67,193377.0,52.9155,52.9383,52.8851,52.9155,193377.0
2015-06-23 14:30:00,69.68,69.73,69.64,69.71,302580.0,52.9231,52.9611,52.8927,52.9459,302580.0
2015-06-23 14:40:00,69.71,69.77,69.71,69.75,409208.0,52.9459,52.9914,52.9459,52.9763,409208.0
2015-06-23 14:50:00,69.75,69.78,69.73,69.77,325536.0,52.9763,52.999,52.9611,52.9914,325536.0
2015-06-23 15:00:00,69.76,69.82,69.76,69.8,361053.0,52.9839,53.0294,52.9839,53.0142,361053.0
2015-06-23 15:10:00,69.8,69.81,69.73,69.75,416459.0,53.0142,53.0218,52.9611,52.9763,416459.0
2015-06-23 15:20:00,69.75,69.76,69.72,69.72,448269.0,52.9763,52.9839,52.9535,52.9535,448269.0
2015-06-23 15:30:00,69.72,69.77,69.72,69.74,604715.0,52.9535,52.9914,52.9535,52.9687,604715.0
2015-06-23 15:40:00,69.75,69.79,69.72,69.75,601654.0,52.9763,53.0066,52.9535,52.9763,601654.0
2015-06-23 15:50:00,69.76,69.78,69.71,69.75,1211918.0,52.9839,52.999,52.9459,52.9763,1211918.0
2015-06-24 09:30:00,69.51,69.73,69.29,69.64,701824.0,52.794,52.9611,52.6269,52.8927,701824.0
2015-06-24 09:40:00,69.64,69.65,69.41,69.46,349962.0,52.8927,52.9003,52.718,52.756,349962.0
2015-06-24 09:50:00,69.47,69.56,69.43,69.55,321942.0,52.7636,52.8319,52.7332,52.8244,321942.0
2015-06-24 10:00:00,69.56,69.64,69.51,69.6,365738.0,52.8319,52.8927,52.794,52.8623,365738.0
2015-06-24 10:10:00,69.59,69.6,69.47,69.48,158821.0,52.8547,52.8623,52.7636,52.7712,158821.0
2015-06-24 10:20:00,69.49,69.7,69.45,69.69,283505.0,52.7788,52.9383,52.7484,52.9307,283505.0
2015-06-24 10:30:00,69.7,69.77,69.56,69.56,313694.0,52.9383,52.9914,52.8319,52.8319,313694.0
2015-06-24 10:40:00,69.56,69.57,69.46,69.46,252971.0,52.8319,52.8395,52.756,52.756,252971.0
2015-06-24 10:50:00,69.47,69.48,69.42,69.44,231851.0,52.7636,52.7712,52.7256,52.7408,231851.0
2015-06-24 11:00:00,69.45,69.49,69.34,69.35,225290.0,52.7484,52.7788,52.6649,52.6725,225290.0
2015-06-24 11:10:00,69.35,69.35,69.22,69.23,353480.0,52.6725,52.6725,52.5737,52.5813,353480.0
2015-06-24 11:20:00,69.23,69.32,69.21,69.32,264030.0,52.5813,52.6497,52.5661,52.6497,264030.0
2015-06-24 11:30:00,69.31,69.32,69.25,69.27,140291.0,52.6421,52.6497,52.5965,52.6117,140291.0
2015-06-24 11:40:00,69.27,69.46,69.24,69.36,279627.0,52.6117,52.756,52.5889,52.68,279627.0
2015-06-24 11:50:00,69.36,69.4,69.32,69.34,104218.0,52.68,52.7104,52.6497,52.6649,104218.0
2015-06-24 12:00:00,69.34,69.34,69.22,69.26,181505.0,52.6649,52.6649,52.5737,52.6041,181505.0
2015-06-24 12:10:00,69.25,69.35,69.21,69.31,181909.0,52.5965,52.6725,52.5661,52.6421,181909.0
2015-06-24 12:20:00,69.31,69.31,69.23,69.25,196992.0,52.6421,52.6421,52.5813,52.5965,196992.0
2015-06-24 12:30:00,69.26,69.31,69.22,69.24,199375.0,52.6041,52.6421,52.5737,52.5889,199375.0
2015-06-24 12:40:00,69.25,69.28,69.2,69.23,146100.0,52.5965,52.6193,52.5585,52.5813,146100.0
2015-06-24 12:50:00,69.23,69.24,69.16,69.16,145204.0,52.5813,52.5889,52.5281,52.5281,145204.0
2015-06-24 13:00:00,69.16,69.3,69.15,69.28,161852.0,52.5281,52.6345,52.5205,52.6193,161852.0
2015-06-24 13:10:00,69.28,69.29,69.17,69.17,239567.0,52.6193,52.6269,52.5357,52.5357,239567.0
2015-06-24 13:20:00,69.17,69.18,69.02,69.03,486773.0,52.5357,52.5433,52.4218,52.4294,486773.0
2015-06-24 13:30:00,69.03,69.07,69.01,69.04,248331.0,52.4294,52.4598,52.4142,52.437,248331.0
2015-06-24 13:40:00,69.03,69.07,69.0,69.06,184425.0,52.4294,52.4598,52.4066,52.4522,184425.0
2015-06-24 13:50:00,69.06,69.07,69.01,69.06,180960.0,52.4522,52.4598,52.4142,52.4522,180960.0
2015-06-24 14:00:00,69.06,69.09,69.01,69.05,126727.0,52.4522,52.475,52.4142,52.4446,126727.0
2015-06-24 14:10:00,69.05,69.05,68.97,68.98,246717.0,52.4446,52.4446,52.3838,52.3914,246717.0
2015-06-24 14:20:00,68.98,68.98,68.91,68.95,282167.0,52.3914,52.3914,52.3383,52.3686,282167.0
2015-06-24 14:30:00,68.95,69.04,68.92,69.01,246951.0,52.3686,52.437,52.3459,52.4142,246951.0
2015-06-24 14:40:00,69.01,69.01,68.98,69.0,156958.0,52.4142,52.4142,52.3914,52.4066,156958.0
2015-06-24 14:50:00,69.0,69.06,68.97,69.0,377413.0,52.4066,52.4522,52.3838,52.4066,377413.0
2015-06-24 15:00:00,69.0,69.02,68.95,68.97,301406.0,52.4066,52.4218,52.3686,52.3838,301406.0
2015-06-24 15:10:00,68.97,69.03,68.95,69.02,453706.0,52.3838,52.4294,52.3686,52.4218,453706.0
2015-06-24 15:20:00,69.02,69.06,68.98,69.06,588248.0,52.4218,52.4522,52.3914,52.4522,588248.0
2015-06-24 15:30:00,69.06,69.17,69.05,69.09,439410.0,52.4522,52.5357,52.4446,52.475,439410.0
2015-06-24 15:40:00,69.09,69.14,69.07,69.08,421967.0,52.475,52.513,52.4598,52.4674,421967.0
2015-06-24 15:50:00,69.08,69.12,68.99,69.0,942018.0,52.4674,52.4978,52.399,52.4066,942018.0
2015-06-25 09:30:00,69.32,69.48,69.13,69.18,809469.0,52.6497,52.7712,52.5054,52.5433,809469.0
2015-06-25 09:40:00,69.19,69.31,68.97,69.3,557905.0,52.5509,52.6421,52.3838,52.6345,557905.0
2015-06-25 09:50:00,69.31,69.43,69.22,69.26,522018.0,52.6421,52.7332,52.5737,52.6041,522018.0
2015-06-25 10:00:00,69.26,69.33,69.22,69.31,291837.0,52.6041,52.6573,52.5737,52.6421,291837.0
2015-06-25 10:10:00,69.31,69.46,69.29,69.42,315249.0,52.6421,52.756,52.6269,52.7256,315249.0
2015-06-25 10:20:00,69.42,69.42,69.32,69.36,200395.0,52.7256,52.7256,52.6497,52.68,200395.0
2015-06-25 10:30:00,69.36,69.4,69.17,69.2,257509.0,52.68,52.7104,52.5357,52.5585,257509.0
2015-06-25 10:40:00,69.2,69.21,69.12,69.15,192794.0,52.5585,52.5661,52.4978,52.5205,192794.0
2015-06-25 10:50:00,69.15,69.3,69.14,69.26,261554.0,52.5205,52.6345,52.513,52.6041,261554.0
2015-06-25 11:00:00,69.26,69.4,69.26,69.35,224062.0,52.6041,52.7104,52.6041,52.6725,224062.0
2015-06-25 11:10:00,69.36,69.39,69.29,69.31,139552.0,52.68,52.7028,52.6269,52.6421,139552.0
2015-06-25 11:20:00,69.31,69.31,69.19,69.22,655732.0,52.6421,52.6421,52.5509,52.5737,655732.0
2015-06-25 11:30:00,69.22,69.3,69.19,69.2,185384.0,52.5737,52.6345,52.5509,52.5585,185384.0
2015-06-25 11:40:00,69.2,69.21,69.1,69.12,241386.0,52.5585,52.5661,52.4826,52.4978,241386.0
2015-06-25 11:50:00,69.13,69.3,69.12,69.27,189801.0,52.5054,52.6345,52.4978,52.6117,189801.0
2015-06-25 12:00:00,69.27,69.29,69.17,69.17,120441.0,52.6117,52.6269,52.5357,52.5357,120441.0
2015-06-25 12:10:00,69.17,69.18,69.12,69.14,64186.0,52.5357,52.5433,52.4978,52.513,64186.0
2015-06-25 12:20:00,69.14,69.16,69.0,69.02,175030.0,52.513,52.5281,52.4066,52.4218,175030.0
2015-06-25 12:30:00,69.03,69.07,69.0,69.05,151731.0,52.4294,52.4598,52.4066,52.4446,151731.0
2015-06-25 12:40:00,69.05,69.06,68.98,69.02,116709.0,52.4446,52.4522,52.3914,52.4218,116709.0
2015-06-25 12:50:00,69.03,69.06,68.99,69.0,85408.0,52.4294,52.4522,52.399,52.4066,85408.0
2015-06-25 13:00:00,69.0,69.11,68.99,69.1,190602.0,52.4066,52.4902,52.399,52.4826,190602.0
2015-06-25 13:10:00,69.11,69.12,69.05,69.08,113215.0,52.4902,52.4978,52.4446,52.4674,113215.0
2015-06-25 13:20:00,69.07,69.07,69.02,69.03,94671.0,52.4598,52.4598,52.4218,52.4294,94671.0
2015-06-25 13:30:00,69.03,69.04,68.98,69.03,211982.0,52.4294,52.437,52.3914,52.4294,211982.0
2015-06-25 13:40:00,69.02,69.03,68.96,68.99,160755.0,52.4218,52.4294,52.3762,52.399,160755.0
2015-06-25 13:50:00,69.0,69.01,68.94,68.95,120505.0,52.4066,52.4142,52.361,52.3686,120505.0
2015-06-25 14:00:00,68.95,68.96,68.76,68.78,300289.0,52.3686,52.3762,52.2243,52.2395,300289.0
2015-06-25 14:10:00,68.77,68.81,68.68,68.77,285610.0,52.2319,52.2623,52.1636,52.2319,285610.0
2015-06-25 14:20:00,68.77,68.79,68.63,68.66,285887.0,52.2319,52.2471,52.1256,52.1484,285887.0
2015-06-25 14:30:00,68.65,68.81,68.64,68.8,209473.0,52.1408,52.2623,52.1332,52.2547,209473.0
2015-06-25 14:40:00,68.81,68.83,68.76,68.77,158199.0,52.2623,52.2775,52.2243,52.2319,158199.0
2015-06-25 14:50:00,68.78,68.8,68.7,68.77,219300.0,52.2395,52.2547,52.1788,52.2319,219300.0
2015-06-25 15:00:00,68.77,68.94,68.75,68.9,297708.0,52.2319,52.361,52.2167,52.3307,297708.0
2015-06-25 15:10:00,68.9,68.93,68.75,68.8,228619.0,52.3307,52.3535,52.2167,52.2547,228619.0
2015-06-25 15:20:00,68.79,68.87,68.78,68.84,193813.0,52.2471,52.3079,52.2395,52.2851,193813.0
2015-06-25 15:30:00,68.84,68.87,68.75,68.79,348649.0,52.2851,52.3079,52.2167,52.2471,348649.0
2015-06-25 15:40:00,68.79,68.81,68.74,68.77,506008.0,52.2471,52.2623,52.2091,52.2319,506008.0
2015-06-25 15:50:00,68.77,68.78,68.65,68.68,964855.0,52.2319,52.2395,52.1408,52.1636,964855.0
2015-06-26 09:30:00,68.94,69.17,68.88,69.1,663517.0,52.361,52.5357,52.3155,52.4826,663517.0
2015-06-26 09:40:00,69.09,69.17,68.96,69.12,408114.0,52.475,52.5357,52.3762,52.4978,408114.0
2015-06-26 09:50:00,69.11,69.24,69.0,69.21,371271.0,52.4902,52.5889,52.4066,52.5661,371271.0
2015-06-26 10:00:00,69.2,69.29,69.15,69.18,265323.0,52.5585,52.6269,52.5205,52.5433,265323.0
2015-06-26 10:10:00,69.18,69.23,69.12,69.15,185216.0,52.5433,52.5813,52.4978,52.5205,185216.0
2015-06-26 10:20:00,69.15,69.19,69.03,69.18,221601.0,52.5205,52.5509,52.4294,52.5433,221601.0
2015-06-26 10:30:00,69.19,69.23,69.1,69.13,172498.0,52.5509,52.5813,52.4826,52.5054,172498.0
2015-06-26 10:40:00,69.14,69.16,69.02,69.03,171318.0,52.513,52.5281,52.4218,52.4294,171318.0
2015-06-26 10:50:00,69.04,69.07,68.92,68.97,177260.0,52.437,52.4598,52.3459,52.3838,177260.0
2015-06-26 11:00:00,68.98,69.19,68.98,69.18,306705.0,52.3914,52.5509,52.3914,52.5433,306705.0
2015-06-26 11:10:00,69.19,69.19,69.12,69.13,162690.0,52.5509,52.5509,52.4978,52.5054,162690.0
2015-06-26 11:20:00,69.13,69.16,69.09,69.13,148542.0,52.5054,52.5281,52.475,52.5054,148542.0
2015-06-26 11:30:00,69.14,69.17,69.05,69.16,120745.0,52.513,52.5357,52.4446,52.5281,120745.0
2015-06-26 11:40:00,69.16,69.17,69.08,69.08,174209.0,52.5281,52.5357,52.4674,52.4674,174209.0
2015-06-26 11:50:00,69.08,69.1,69.01,69.03,206840.0,52.4674,52.4826,52.4142,52.4294,206840.0
2015-06-26 12:00:00,69.03,69.11,69.0,69.11,117874.0,52.4294,52.4902,52.4066,52.4902,117874.0
2015-06-26 12:10:00,69.11,69.14,69.1,69.14,103255.0,52.4902,52.513,52.4826,52.513,103255.0
2015-06-26 12:20:00,69.13,69.14,69.1,69.14,113759.0,52.5054,52.513,52.4826,52.513,113759.0
2015-06-26 12:30:00,69.14,69.15,69.01,69.02,106637.0,52.513,52.5205,52.4142,52.4218,106637.0
2015-06-26 12:40:00,69.02,69.06,68.97,69.01,141768.0,52.4218,52.4522,52.3838,52.4142,141768.0
2015-06-26 12:50:00,69.01,69.05,68.95,68.96,224660.0,52.4142,52.4446,52.3686,52.3762,224660.0
2015-06-26 13:00:00,68.96,69.02,68.93,69.0,197769.0,52.3762,52.4218,52.3535,52.4066,197769.0
2015-06-26 13:10:00,69.0,69.01,68.83,68.84,267950.0,52.4066,52.4142,52.2775,52.2851,267950.0
2015-06-26 13:20:00,68.83,68.87,68.76,68.87,243985.0,52.2775,52.3079,52.2243,52.3079,243985.0
2015-06-26 13:30:00,68.87,68.89,68.81,68.81,97724.0,52.3079,52.3231,52.2623,52.2623,97724.0
2015-06-26 13:40:00,68.81,68.95,68.81,68.92,142900.0,52.2623,52.3686,52.2623,52.3459,142900.0
2015-06-26 13:50:00,68.93,68.95,68.88,68.89,84087.0,52.3535,52.3686,52.3155,52.3231,84087.0
2015-06-26 14:00:00,68.9,68.92,68.87,68.88,76223.0,52.3307,52.3459,52.3079,52.3155,76223.0
2015-06-26 14:10:00,68.87,68.9,68.79,68.86,124987.0,52.3079,52.3307,52.2471,52.3003,124987.0
2015-06-26 14:20:00,68.86,68.89,68.82,68.89,97097.0,52.3003,52.3231,52.2699,52.3231,97097.0
2015-06-26 14:30:00,68.89,68.94,68.86,68.94,221824.0,52.3231,52.361,52.3003,52.361,221824.0
2015-06-26 14:40:00,68.95,68.96,68.82,68.9,133378.0,52.3686,52.3762,52.2699,52.3307,133378.0
2015-06-26 14:50:00,68.9,68.91,68.82,68.83,214458.0,52.3307,52.3383,52.2699,52.2775,214458.0
2015-06-26 15:00:00,68.83,69.05,68.82,69.05,304668.0,52.2775,52.4446,52.2699,52.4446,304668.0
2015-06-26 15:10:00,69.04,69.13,69.01,69.11,360583.0,52.437,52.5054,52.4142,52.4902,360583.0
2015-06-26 15:20:00,69.11,69.15,69.03,69.07,348977.0,52.4902,52.5205,52.4294,52.4598,348977.0
2015-06-26 15:30:00,69.06,69.12,68.99,68.99,224521.0,52.4522,52.4978,52.399,52.399,224521.0
2015-06-26 15:40:00,68.99,69.03,68.91,68.91,638332.0,52.399,52.4294,52.3383,52.3383,638332.0
2015-06-26 15:50:00,68.92,68.99,68.88,68.97,1102936.0,52.3459,52.399,52.3155,52.3838,1102936.0
2015-06-29 09:30:00,67.68,68.26,67.55,67.76,1353355.0,51.4041,51.8446,51.3053,51.4648,1353355.0
2015-06-29 09:40:00,67.77,67.95,67.56,67.8,1260099.0,51.4724,51.6091,51.3129,51.4952,1260099.0
2015-06-29 09:50:00,67.8,67.84,67.55,67.63,678023.0,51.4952,51.5256,51.3053,51.3661,678023.0
2015-06-29 10:00:00,67.62,67.93,67.6,67.66,612641.0,51.3585,51.5939,51.3433,51.3889,612641.0
2015-06-29 10:10:00,67.66,67.74,67.58,67.59,503003.0,51.3889,51.4496,51.3281,51.3357,503003.0
2015-06-29 10:20:00,67.59,67.6,67.38,67.45,592836.0,51.3357,51.3433,51.1762,51.2294,592836.0
2015-06-29 10:30:00,67.43,67.55,67.4,67.49,354838.0,51.2142,51.3053,51.1914,51.2598,354838.0
2015-06-29 10:40:00,67.49,67.65,67.47,67.56,397576.0,51.2598,51.3813,51.2446,51.3129,397576.0
2015-06-29 10:50:00,67.56,67.64,67.51,67.53,555949.0,51.3129,51.3737,51.2749,51.2901,555949.0
2015-06-29 11:00:00,67.53,67.68,67.52,67.65,748229.0,51.2901,51.4041,51.2825,51.3813,748229.0
2015-06-29 11:10:00,67.65,67.77,67.6,67.66,451432.0,51.3813,51.4724,51.3433,51.3889,451432.0
2015-06-29 11:20:00,67.65,67.87,67.65,67.85,413409.0,51.3813,51.5484,51.3813,51.5332,413409.0
2015-06-29 11:30:00,67.85,67.86,67.66,67.66,303370.0,51.5332,51.5408,51.3889,51.3889,303370.0
2015-06-29 11:40:00,67.66,67.87,67.65,67.86,265708.0,51.3889,51.5484,51.3813,51.5408,265708.0
2015-06-29 11:50:00,67.86,67.92,67.81,67.9,370019.0,51.5408,51.5863,51.5028,51.5712,370019.0
2015-06-29 12:00:00,67.9,67.98,67.85,67.92,278842.0,51.5712,51.6319,51.5332,51.5863,278842.0
2015-06-29 12:10:00,67.92,67.98,67.81,67.82,319292.0,51.5863,51.6319,51.5028,51.5104,319292.0
2015-06-29 12:20:00,67.83,67.9,67.72,67.86,411049.0,51.518,51.5712,51.4344,51.5408,411049.0
2015-06-29 12:30:00,67.86,67.87,67.73,67.74,203484.0,51.5408,51.5484,51.442,51.4496,203484.0
2015-06-29 12:40:00,67.73,67.84,67.73,67.83,211554.0,51.442,51.5256,51.442,51.518,211554.0
2015-06-29 12:50:00,67.82,67.85,67.7,67.78,270680.0,51.5104,51.5332,51.4192,51.48,270680.0
2015-06-29 13:00:00,67.77,67.78,67.64,67.71,157439.0,51.4724,51.48,51.3737,51.4268,157439.0
2015-06-29 13:10:00,67.7,67.79,67.69,67.77,214698.0,51.4192,51.4876,51.4117,51.4724,214698.0
2015-06-29 13:20:00,67.77,67.88,67.77,67.78,254561.0,51.4724,51.556,51.4724,51.48,254561.0
2015-06-29 13:30:00,67.79,67.83,67.74,67.77,144492.0,51.4876,51.518,51.4496,51.4724,144492.0
2015-06-29 13:40:00,67.76,67.78,67.64,67.68,335494.0,51.4648,51.48,51.3737,51.4041,335494.0
2015-06-29 13:50:00,67.69,67.69,67.52,67.55,277018.0,51.4117,51.4117,51.2825,51.3053,277018.0
2015-06-29 14:00:00,67.55,67.59,67.51,67.56,165194.0,51.3053,51.3357,51.2749,51.3129,165194.0
2015-06-29 14:10:00,67.57,67.58,67.42,67.47,278650.0,51.3205,51.3281,51.2066,51.2446,278650.0
2015-06-29 14:20:00,67.46,67.48,67.33,67.41,356333.0,51.237,51.2522,51.1382,51.199,356333.0
2015-06-29 14:30:00,67.41,67.54,67.35,67.53,249409.0,51.199,51.2977,51.1534,51.2901,249409.0
2015-06-29 14:40:00,67.53,67.66,67.47,67.63,264282.0,51.2901,51.3889,51.2446,51.3661,264282.0
2015-06-29 14:50:00,67.63,67.64,67.42,67.42,230893.0,51.3661,51.3737,51.2066,51.2066,230893.0
2015-06-29 15:00:00,67.43,67.49,67.36,67.37,260371.0,51.2142,51.2598,51.161,51.1686,260371.0
2015-06-29 15:10:00,67.38,67.45,67.32,67.4,354150.0,51.1762,51.2294,51.1306,51.1914,354150.0
2015-06-29 15:20:00,67.4,67.49,67.36,67.37,551973.0,51.1914,51.2598,51.161,51.1686,551973.0
2015-06-29 15:30:00,67.38,67.42,67.25,67.26,554156.0,51.1762,51.2066,51.0775,51.0851,554156.0
2015-06-29 15:40:00,67.26,67.3,67.16,67.29,716380.0,51.0851,51.1154,51.0091,51.1078,716380.0
2015-06-29 15:50:00,67.29,67.4,67.21,67.21,1205237.0,51.1078,51.1914,51.0471,51.0471,1205237.0
2015-06-30 09:30:00,67.89,68.11,67.78,67.84,1904818.0,51.5636,51.7307,51.48,51.5256,1904818.0
2015-06-30 09:40:00,67.83,67.83,67.59,67.64,532020.0,51.518,51.518,51.3357,51.3737,532020.0
2015-06-30 09:50:00,67.65,67.77,67.51,67.53,391145.0,51.3813,51.4724,51.2749,51.2901,391145.0
2015-06-30 10:00:00,67.51,67.66,67.49,67.62,335986.0,51.2749,51.3889,51.2598,51.3585,335986.0
2015-06-30 10:10:00,67.61,67.64,67.45,67.55,244464.0,51.3509,51.3737,51.2294,51.3053,244464.0
2015-06-30 10:20:00,67.55,67.7,67.43,67.67,313555.0,51.3053,51.4192,51.2142,51.3965,313555.0
2015-06-30 10:30:00,67.67,67.68,67.51,67.58,177056.0,51.3965,51.4041,51.2749,51.3281,177056.0
2015-06-30 10:40:00,67.6,67.62,67.42,67.45,231696.0,51.3433,51.3585,51.2066,51.2294,231696.0
2015-06-30 10:50:00,67.45,67.65,67.37,67.61,258851.0,51.2294,51.3813,51.1686,51.3509,258851.0
2015-06-30 11:00:00,67.61,67.66,67.55,67.61,261226.0,51.3509,51.3889,51.3053,51.3509,261226.0
2015-06-30 11:10:00,67.63,67.68,67.51,67.66,226371.0,51.3661,51.4041,51.2749,51.3889,226371.0
2015-06-30 11:20:00,67.65,67.72,67.51,67.51,263430.0,51.3813,51.4344,51.2749,51.2749,263430.0
2015-06-30 11:30:00,67.51,67.54,67.37,67.42,450653.0,51.2749,51.2977,51.1686,51.2066,450653.0
2015-06-30 11:40:00,67.42,67.49,67.38,67.46,143152.0,51.2066,51.2598,51.1762,51.237,143152.0
2015-06-30 11:50:00,67.47,67.48,67.29,67.29,250630.0,51.2446,51.2522,51.1078,51.1078,250630.0
2015-06-30 12:00:00,67.3,67.46,67.29,67.46,285592.0,51.1154,51.237,51.1078,51.237,285592.0
2015-06-30 12:10:00,67.47,67.48,67.36,67.41,118050.0,51.2446,51.2522,51.161,51.199,118050.0
2015-06-30 12:20:00,67.41,67.41,67.19,67.21,331668.0,51.199,51.199,51.0319,51.0471,331668.0
2015-06-30 12:30:00,67.21,67.31,67.16,67.31,148121.0,51.0471,51.123,51.0091,51.123,148121.0
2015-06-30 12:40:00,67.31,67.35,67.22,67.29,148365.0,51.123,51.1534,51.0547,51.1078,148365.0
2015-06-30 12:50:00,67.29,67.34,67.25,67.33,150844.0,51.1078,51.1458,51.0775,51.1382,150844.0
2015-06-30 13:00:00,67.33,67.42,67.26,67.36,266061.0,51.1382,51.2066,51.0851,51.161,266061.0
2015-06-30 13:10:00,67.37,67.41,67.33,67.39,83444.0,51.1686,51.199,51.1382,51.1838,83444.0
2015-06-30 13:20:00,67.4,67.47,67.34,67.45,125032.0,51.1914,51.2446,51.1458,51.2294,125032.0
2015-06-30 13:30:00,67.46,67.62,67.41,67.58,215965.0,51.237,51.3585,51.199,51.3281,215965.0
2015-06-30 13:40:00,67.58,67.6,67.52,67.58,175052.0,51.3281,51.3433,51.2825,51.3281,175052.0
2015-06-30 13:50:00,67.58,67.68,67.55,67.55,209679.0,51.3281,51.4041,51.3053,51.3053,209679.0
2015-06-30 14:00:00,67.56,67.81,67.55,67.75,291524.0,51.3129,51.5028,51.3053,51.4572,291524.0
2015-06-30 14:10:00,67.75,67.83,67.73,67.79,308032.0,51.4572,51.518,51.442,51.4876,308032.0
2015-06-30 14:20:00,67.79,67.86,67.67,67.75,291454.0,51.4876,51.5408,51.3965,51.4572,291454.0
2015-06-30 14:30:00,67.75,67.79,67.7,67.76,149832.0,51.4572,51.4876,51.4192,51.4648,149832.0
2015-06-30 14:40:00,67.75,67.79,67.7,67.78,647344.0,51.4572,51.4876,51.4192,51.48,647344.0
2015-06-30 14:50:00,67.78,67.81,67.67,67.74,537750.0,51.48,51.5028,51.3965,51.4496,537750.0
2015-06-30 15:00:00,67.75,67.78,67.68,67.71,457118.0,51.4572,51.48,51.4041,51.4268,457118.0
2015-06-30 15:10:00,67.71,67.8,67.68,67.74,746457.0,51.4268,51.4952,51.4041,51.4496,746457.0
2015-06-30 15:20:00,67.73,67.82,67.68,67.78,796855.0,51.442,51.5104,51.4041,51.48,796855.0
2015-06-30 15:30:00,67.78,67.88,67.77,67.85,589707.0,51.48,51.556,51.4724,51.5332,589707.0
2015-06-30 15:40:00,67.85,67.99,67.81,67.94,993137.0,51.5332,51.6395,51.5028,51.6015,993137.0
2015-06-30 15:50:00,67.93,68.0,67.76,67.77,1688488.0,51.5939,51.6471,51.4648,51.4724,1688488.0
2015-07-01 09:30:00,68.12,68.39,68.1,68.27,1104536.0,52.0727,52.2791,52.0574,52.1873,1104536.0
2015-07-01 09:40:00,68.27,68.3,68.06,68.18,570840.0,52.1873,52.2103,52.0268,52.1185,570840.0
2015-07-01 09:50:00,68.18,68.38,68.12,68.32,689260.0,52.1185,52.2714,52.0727,52.2256,689260.0
2015-07-01 10:00:00,68.32,68.39,68.19,68.32,543358.0,52.2256,52.2791,52.1262,52.2256,543358.0
2015-07-01 10:10:00,68.32,68.34,68.19,68.27,553093.0,52.2256,52.2409,52.1262,52.1873,553093.0
2015-07-01 10:20:00,68.26,68.38,68.2,68.31,440904.0,52.1797,52.2714,52.1338,52.2179,440904.0
2015-07-01 10:30:00,68.31,68.31,68.0,68.12,670577.0,52.2179,52.2179,51.9809,52.0727,670577.0
2015-07-01 10:40:00,68.12,68.19,68.05,68.07,181545.0,52.0727,52.1262,52.0192,52.0345,181545.0
2015-07-01 10:50:00,68.08,68.11,67.98,68.09,357741.0,52.0421,52.065,51.9657,52.0497,357741.0
2015-07-01 11:00:00,68.09,68.12,68.01,68.06,263092.0,52.0497,52.0727,51.9886,52.0268,263092.0
2015-07-01 11:10:00,68.06,68.14,68.06,68.06,158846.0,52.0268,52.088,52.0268,52.0268,158846.0
2015-07-01 11:20:00,68.06,68.14,68.04,68.08,164249.0,52.0268,52.088,52.0115,52.0421,164249.0
2015-07-01 11:30:00,68.08,68.13,68.02,68.04,178607.0,52.0421,52.0803,51.9962,52.0115,178607.0
2015-07-01 11:40:00,68.05,68.05,67.92,68.03,283522.0,52.0192,52.0192,51.9198,52.0039,283522.0
2015-07-01 11:50:00,68.03,68.04,67.89,67.91,135135.0,52.0039,52.0115,51.8969,51.9121,135135.0
2015-07-01 12:00:00,67.9,67.99,67.85,67.91,242844.0,51.9045,51.9733,51.8663,51.9121,242844.0
2015-07-01 12:10:00,67.9,67.93,67.83,67.86,148586.0,51.9045,51.9274,51.851,51.8739,148586.0
2015-07-01 12:20:00,67.85,67.93,67.81,67.92,233539.0,51.8663,51.9274,51.8357,51.9198,233539.0
2015-07-01 12:30:00,67.92,68.0,67.91,67.94,331978.0,51.9198,51.9809,51.9121,51.9351,331978.0
2015-07-01 12:40:00,67.94,67.98,67.84,67.91,247653.0,51.9351,51.9657,51.8586,51.9121,247653.0
2015-07-01 12:50:00,67.91,67.97,67.86,67.9,355507.0,51.9121,51.958,51.8739,51.9045,355507.0
2015-07-01 13:00:00,67.89,67.9,67.78,67.82,216256.0,51.8969,51.9045,51.8128,51.8434,216256.0
2015-07-01 13:10:00,67.82,67.93,67.81,67.92,142472.0,51.8434,51.9274,51.8357,51.9198,142472.0
2015-07-01 13:20:00,67.91,67.98,67.91,67.92,107518.0,51.9121,51.9657,51.9121,51.9198,107518.0
2015-07-01 13:30:00,67.92,67.97,67.88,67.9,111362.0,51.9198,51.958,51.8892,51.9045,111362.0
2015-07-01 13:40:00,67.91,68.03,67.9,68.03,129814.0,51.9121,52.0039,51.9045,52.0039,129814.0
2015-07-01 13:50:00,68.03,68.04,67.91,67.91,139128.0,52.0039,52.0115,51.9121,51.9121,139128.0
2015-07-01 14:00:00,67.92,67.95,67.81,67.83,200515.0,51.9198,51.9427,51.8357,51.851,200515.0
2015-07-01 14:10:00,67.84,67.91,67.83,67.9,151347.0,51.8586,51.9121,51.851,51.9045,151347.0
2015-07-01 14:20:00,67.9,67.9,67.84,67.85,123184.0,51.9045,51.9045,51.8586,51.8663,123184.0
2015-07-01 14:30:00,67.85,67.9,67.8,67.87,161211.0,51.8663,51.9045,51.8281,51.8816,161211.0
2015-07-01 14:40:00,67.87,67.95,67.84,67.91,183207.0,51.8816,51.9427,51.8586,51.9121,183207.0
2015-07-01 14:50:00,67.91,67.92,67.85,67.85,156393.0,51.9121,51.9198,51.8663,51.8663,156393.0
2015-07-01 15:00:00,67.86,68.0,67.86,67.94,169612.0,51.8739,51.9809,51.8739,51.9351,169612.0
2015-07-01 15:10:00,67.94,68.02,67.93,67.95,173149.0,51.9351,51.9962,51.9274,51.9427,173149.0
2015-07-01 15:20:00,67.95,68.0,67.9,67.99,213776.0,51.9427,51.9809,51.9045,51.9733,213776.0
2015-07-01 15:30:00,67.99,68.0,67.91,67.95,210911.0,51.9733,51.9809,51.9121,51.9427,210911.0
2015-07-01 15:40:00,67.95,67.99,67.86,67.96,349063.0,51.9427,51.9733,51.8739,51.9504,349063.0
2015-07-01 15:50:00,67.96,68.1,67.94,68.1,1059100.0,51.9504,52.0574,51.9351,52.0574,1059100.0
2015-07-02 09:30:00,67.95,68.13,67.85,68.08,612390.0,51.9427,52.0803,51.8663,52.0421,612390.0
2015-07-02 09:40:00,68.09,68.11,67.98,68.0,388812.0,52.0497,52.065,51.9657,51.9809,388812.0
2015-07-02 09:50:00,67.99,68.0,67.75,67.79,239039.0,51.9733,51.9809,51.7898,51.8204,239039.0
2015-07-02 10:00:00,67.8,67.94,67.78,67.81,244898.0,51.8281,51.9351,51.8128,51.8357,244898.0
2015-07-02 10:10:00,67.82,67.88,67.75,67.8,155444.0,51.8434,51.8892,51.7898,51.8281,155444.0
2015-07-02 10:20:00,67.81,67.84,67.65,67.65,319230.0,51.8357,51.8586,51.7134,51.7134,319230.0
2015-07-02 10:30:00,67.66,67.68,67.48,67.49,350809.0,51.721,51.7363,51.5834,51.5911,350809.0
2015-07-02 10:40:00,67.5,67.68,67.5,67.6,163162.0,51.5987,51.7363,51.5987,51.6752,163162.0
2015-07-02 10:50:00,67.61,67.71,67.55,67.63,228794.0,51.6828,51.7593,51.637,51.6981,228794.0
2015-07-02 11:00:00,67.63,67.63,67.47,67.48,231052.0,51.6981,51.6981,51.5758,51.5834,231052.0
2015-07-02 11:10:00,67.48,67.58,67.44,67.56,187173.0,51.5834,51.6599,51.5529,51.6446,187173.0
2015-07-02 11:20:00,67.57,67.57,67.46,67.47,156627.0,51.6522,51.6522,51.5682,51.5758,156627.0
2015-07-02 11:30:00,67.47,67.55,67.45,67.51,165346.0,51.5758,51.637,51.5605,51.6064,165346.0
2015-07-02 11:40:00,67.5,67.51,67.45,67.45,103566.0,51.5987,51.6064,51.5605,51.5605,103566.0
2015-07-02 11:50:00,67.45,67.46,67.32,67.37,193493.0,51.5605,51.5682,51.4611,51.4994,193493.0
2015-07-02 12:00:00,67.37,67.45,67.36,67.4,132371.0,51.4994,51.5605,51.4917,51.5223,132371.0
2015-07-02 12:10:00,67.4,67.43,67.32,67.32,108917.0,51.5223,51.5452,51.4611,51.4611,108917.0
2015-07-02 12:20:00,67.33,67.35,67.25,67.31,177623.0,51.4688,51.4841,51.4076,51.4535,177623.0
2015-07-02 12:30:00,67.31,67.34,67.27,67.28,87409.0,51.4535,51.4764,51.4229,51.4306,87409.0
2015-07-02 12:40:00,67.28,67.37,67.28,67.34,113099.0,51.4306,51.4994,51.4306,51.4764,113099.0
2015-07-02 12:50:00,67.34,67.36,67.3,67.33,96494.0,51.4764,51.4917,51.4458,51.4688,96494.0
2015-07-02 13:00:00,67.32,67.33,67.26,67.3,123451.0,51.4611,51.4688,51.4153,51.4458,123451.0
2015-07-02 13:10:00,67.3,67.33,67.25,67.27,99807.0,51.4458,51.4688,51.4076,51.4229,99807.0
2015-07-02 13:20:00,67.28,67.3,67.23,67.25,209390.0,51.4306,51.4458,51.3923,51.4076,209390.0
2015-07-02 13:30:00,67.25,67.3,67.24,67.25,264226.0,51.4076,51.4458,51.4,51.4076,264226.0
2015-07-02 13:40:00,67.25,67.32,67.24,67.32,154402.0,51.4076,51.4611,51.4,51.4611,154402.0
2015-07-02 13:50:00,67.31,67.33,67.24,67.25,196601.0,51.4535,51.4688,51.4,51.4076,196601.0
2015-07-02 14:00:00,67.25,67.27,67.18,67.23,174228.0,51.4076,51.4229,51.3541,51.3923,174228.0
2015-07-02 14:10:00,67.24,67.28,67.19,67.24,180813.0,51.4,51.4306,51.3618,51.4,180813.0
2015-07-02 14:20:00,67.24,67.28,67.22,67.25,101638.0,51.4,51.4306,51.3847,51.4076,101638.0
2015-07-02 14:30:00,67.25,67.33,67.24,67.3,137033.0,51.4076,51.4688,51.4,51.4458,137033.0
2015-07-02 14:40:00,67.3,67.33,67.25,67.33,198117.0,51.4458,51.4688,51.4076,51.4688,198117.0
2015-07-02 14:50:00,67.34,67.41,67.27,67.39,244718.0,51.4764,51.5299,51.4229,51.5146,244718.0
2015-07-02 15:00:00,67.39,67.46,67.34,67.4,271085.0,51.5146,51.5682,51.4764,51.5223,271085.0
2015-07-02 15:10:00,67.4,67.45,67.38,67.4,217286.0,51.5223,51.5605,51.507,51.5223,217286.0
2015-07-02 15:20:00,67.4,67.53,67.4,67.51,185086.0,51.5223,51.6217,51.5223,51.6064,185086.0
2015-07-02 15:30:00,67.52,67.53,67.41,67.43,294378.0,51.614,51.6217,51.5299,51.5452,294378.0
2015-07-02 15:40:00,67.43,67.5,67.42,67.5,450665.0,51.5452,51.5987,51.5376,51.5987,450665.0
2015-07-02 15:50:00,67.5,67.58,67.48,67.49,1334632.0,51.5987,51.6599,51.5834,51.5911,1334632.0
2015-07-06 09:30:00,66.88,67.0,66.54,66.86,2107532.0,51.1248,51.2165,50.8649,51.1095,2107532.0
2015-07-06 09:40:00,66.86,67.04,66.85,66.87,463788.0,51.1095,51.2471,51.1019,51.1171,463788.0
2015-07-06 09:50:00,66.88,67.1,66.87,67.1,449387.0,51.1248,51.293,51.1171,51.293,449387.0
2015-07-06 10:00:00,67.08,67.15,67.0,67.14,361687.0,51.2777,51.3312,51.2165,51.3235,361687.0
2015-07-06 10:10:00,67.14,67.23,67.07,67.18,468634.0,51.3235,51.3923,51.27,51.3541,468634.0
2015-07-06 10:20:00,67.18,67.22,67.14,67.2,207794.0,51.3541,51.3847,51.3235,51.3694,207794.0
2015-07-06 10:30:00,67.2,67.29,67.18,67.23,378442.0,51.3694,51.4382,51.3541,51.3923,378442.0
2015-07-06 10:40:00,67.23,67.46,67.21,67.37,387370.0,51.3923,51.5682,51.3771,51.4994,387370.0
2015-07-06 10:50:00,67.38,67.39,67.26,67.29,287804.0,51.507,51.5146,51.4153,51.4382,287804.0
2015-07-06 11:00:00,67.28,67.38,67.24,67.28,195655.0,51.4306,51.507,51.4,51.4306,195655.0
2015-07-06 11:10:00,67.28,67.28,67.11,67.13,267556.0,51.4306,51.4306,51.3006,51.3159,267556.0
2015-07-06 11:20:00,67.13,67.24,67.11,67.22,132048.0,51.3159,51.4,51.3006,51.3847,132048.0
2015-07-06 11:30:00,67.23,67.26,67.11,67.2,205482.0,51.3923,51.4153,51.3006,51.3694,205482.0
2015-07-06 11:40:00,67.21,67.29,67.21,67.23,183175.0,51.3771,51.4382,51.3771,51.3923,183175.0
2015-07-06 11:50:00,67.24,67.28,67.17,67.25,199958.0,51.4,51.4306,51.3465,51.4076,199958.0
2015-07-06 12:00:00,67.25,67.25,67.17,67.23,177933.0,51.4076,51.4076,51.3465,51.3923,177933.0
2015-07-06 12:10:00,67.23,67.3,67.22,67.29,97351.0,51.3923,51.4458,51.3847,51.4382,97351.0
2015-07-06 12:20:00,67.29,67.36,67.28,67.28,138060.0,51.4382,51.4917,51.4306,51.4306,138060.0
2015-07-06 12:30:00,67.28,67.29,67.18,67.18,127585.0,51.4306,51.4382,51.3541,51.3541,127585.0
2015-07-06 12:40:00,67.18,67.27,67.16,67.26,108904.0,51.3541,51.4229,51.3388,51.4153,108904.0
2015-07-06 12:50:00,67.27,67.31,67.22,67.28,94299.0,51.4229,51.4535,51.3847,51.4306,94299.0
2015-07-06 13:00:00,67.28,67.3,67.23,67.26,128469.0,51.4306,51.4458,51.3923,51.4153,128469.0
2015-07-06 13:10:00,67.25,67.29,67.1,67.11,152018.0,51.4076,51.4382,51.293,51.3006,152018.0
2015-07-06 13:20:00,67.11,67.13,67.05,67.08,160158.0,51.3006,51.3159,51.2547,51.2777,160158.0
2015-07-06 13:30:00,67.07,67.07,67.0,67.02,140333.0,51.27,51.27,51.2165,51.2318,140333.0
2015-07-06 13:40:00,67.01,67.07,66.96,67.05,369138.0,51.2242,51.27,51.1859,51.2547,369138.0
2015-07-06 13:50:00,67.05,67.09,67.02,67.02,173704.0,51.2547,51.2853,51.2318,51.2318,173704.0
2015-07-06 14:00:00,67.02,67.07,66.96,67.06,300129.0,51.2318,51.27,51.1859,51.2624,300129.0
2015-07-06 14:10:00,67.06,67.11,67.02,67.06,166762.0,51.2624,51.3006,51.2318,51.2624,166762.0
2015-07-06 14:20:00,67.07,67.08,66.98,66.99,233237.0,51.27,51.2777,51.2012,51.2089,233237.0
2015-07-06 14:30:00,66.98,67.01,66.95,66.95,172753.0,51.2012,51.2242,51.1783,51.1783,172753.0
2015-07-06 14:40:00,66.96,67.06,66.92,67.03,192754.0,51.1859,51.2624,51.1554,51.2395,192754.0
2015-07-06 14:50:00,67.03,67.06,66.95,66.97,183473.0,51.2395,51.2624,51.1783,51.1936,183473.0
2015-07-06 15:00:00,66.97,67.07,66.97,67.05,210053.0,51.1936,51.27,51.1936,51.2547,210053.0
2015-07-06 15:10:00,67.05,67.13,66.99,67.06,381777.0,51.2547,51.3159,51.2089,51.2624,381777.0
2015-07-06 15:20:00,67.07,67.16,67.06,67.11,230869.0,51.27,51.3388,51.2624,51.3006,230869.0
2015-07-06 15:30:00,67.11,67.26,67.08,67.18,360883.0,51.3006,51.4153,51.2777,51.3541,360883.0
2015-07-06 15:40:00,67.19,67.24,67.11,67.23,288693.0,51.3618,51.4,51.3006,51.3923,288693.0
2015-07-06 15:50:00,67.23,67.35,67.23,67.33,876194.0,51.3923,51.4841,51.3923,51.4688,876194.0
2015-07-07 09:30:00,67.09,67.22,66.65,66.8,844450.0,51.2853,51.3847,50.949,51.0636,844450.0
2015-07-07 09:40:00,66.79,66.81,66.54,66.61,622368.0,51.056,51.0713,50.8649,50.9184,622368.0
2015-07-07 09:50:00,66.61,66.63,66.33,66.37,492111.0,50.9184,50.9337,50.7044,50.7349,492111.0
2015-07-07 10:00:00,66.38,66.38,65.9,66.01,1146327.0,50.7426,50.7426,50.3757,50.4597,1146327.0
2015-07-07 10:10:00,66.03,66.2,66.02,66.05,599394.0,50.475,50.605,50.4674,50.4903,599394.0
2015-07-07 10:20:00,66.04,66.07,65.84,65.87,458209.0,50.4827,50.5056,50.3298,50.3527,458209.0
2015-07-07 10:30:00,65.87,65.88,65.66,65.68,765633.0,50.3527,50.3604,50.1922,50.2075,765633.0
2015-07-07 10:40:00,65.69,65.76,65.56,65.68,659939.0,50.2151,50.2686,50.1157,50.2075,659939.0
2015-07-07 10:50:00,65.69,65.89,65.65,65.66,505479.0,50.2151,50.368,50.1845,50.1922,505479.0
2015-07-07 11:00:00,65.67,65.68,65.49,65.59,545928.0,50.1998,50.2075,50.0622,50.1387,545928.0
2015-07-07 11:10:00,65.59,65.73,65.59,65.65,429348.0,50.1387,50.2457,50.1387,50.1845,429348.0
2015-07-07 11:20:00,65.64,65.65,65.3,65.35,859910.0,50.1769,50.1845,49.917,49.9552,859910.0
2015-07-07 11:30:00,65.34,65.46,65.33,65.34,648819.0,49.9476,50.0393,49.9399,49.9476,648819.0
2015-07-07 11:40:00,65.35,65.56,65.33,65.52,511355.0,49.9552,50.1157,49.9399,50.0852,511355.0
2015-07-07 11:50:00,65.52,65.79,65.45,65.66,559400.0,50.0852,50.2916,50.0317,50.1922,559400.0
2015-07-07 12:00:00,65.67,65.67,65.5,65.55,388654.0,50.1998,50.1998,50.0699,50.1081,388654.0
2015-07-07 12:10:00,65.54,65.58,65.45,65.56,268240.0,50.1005,50.131,50.0317,50.1157,268240.0
2015-07-07 12:20:00,65.55,65.66,65.55,65.64,302507.0,50.1081,50.1922,50.1081,50.1769,302507.0
2015-07-07 12:30:00,65.65,65.81,65.64,65.77,325918.0,50.1845,50.3069,50.1769,50.2763,325918.0
2015-07-07 12:40:00,65.77,65.9,65.7,65.89,410530.0,50.2763,50.3757,50.2228,50.368,410530.0
2015-07-07 12:50:00,65.89,66.16,65.88,66.11,832794.0,50.368,50.5744,50.3604,50.5362,832794.0
2015-07-07 13:00:00,66.12,66.14,65.9,66.0,475598.0,50.5438,50.5591,50.3757,50.4521,475598.0
2015-07-07 13:10:00,66.0,66.27,65.98,66.07,509045.0,50.4521,50.6585,50.4368,50.5056,509045.0
2015-07-07 13:20:00,66.07,66.15,66.01,66.14,332081.0,50.5056,50.5668,50.4597,50.5591,332081.0
2015-07-07 13:30:00,66.15,66.17,66.05,66.11,183687.0,50.5668,50.582,50.4903,50.5362,183687.0
2015-07-07 13:40:00,66.11,66.23,66.05,66.23,427805.0,50.5362,50.6279,50.4903,50.6279,427805.0
2015-07-07 13:50:00,66.23,66.24,66.15,66.23,341647.0,50.6279,50.6356,50.5668,50.6279,341647.0
2015-07-07 14:00:00,66.23,66.27,66.13,66.16,209647.0,50.6279,50.6585,50.5515,50.5744,209647.0
2015-07-07 14:10:00,66.16,66.22,66.02,66.04,246337.0,50.5744,50.6203,50.4674,50.4827,246337.0
2015-07-07 14:20:00,66.04,66.08,65.98,66.03,209264.0,50.4827,50.5133,50.4368,50.475,209264.0
2015-07-07 14:30:00,66.03,66.17,65.99,66.16,230337.0,50.475,50.582,50.4445,50.5744,230337.0
2015-07-07 14:40:00,66.15,66.53,66.15,66.45,525354.0,50.5668,50.8572,50.5668,50.7961,525354.0
2015-07-07 14:50:00,66.45,66.73,66.43,66.65,324766.0,50.7961,51.0101,50.7808,50.949,324766.0
2015-07-07 15:00:00,66.65,66.77,66.57,66.63,633141.0,50.949,51.0407,50.8878,50.9337,633141.0
2015-07-07 15:10:00,66.63,66.67,66.55,66.66,390491.0,50.9337,50.9643,50.8725,50.9566,390491.0
2015-07-07 15:20:00,66.65,66.82,66.59,66.74,545661.0,50.949,51.0789,50.9031,51.0178,545661.0
2015-07-07 15:30:00,66.74,66.9,66.72,66.74,579381.0,51.0178,51.1401,51.0025,51.0178,579381.0
2015-07-07 15:40:00,66.74,66.74,66.6,66.74,480631.0,51.0178,51.0178,50.9108,51.0178,480631.0
2015-07-07 15:50:00,66.73,66.89,66.73,66.82,1070933.0,51.0101,51.1324,51.0101,51.0789,1070933.0
2015-07-08 09:30:00,66.0,66.14,65.91,66.12,941996.0,50.4521,50.5591,50.3833,50.5438,941996.0
2015-07-08 09:40:00,66.12,66.16,65.65,65.71,639089.0,50.5438,50.5744,50.1845,50.2304,639089.0
2015-07-08 09:50:00,65.7,65.82,65.62,65.76,506994.0,50.2228,50.3145,50.1616,50.2686,506994.0
2015-07-08 10:00:00,65.75,65.81,65.64,65.78,471468.0,50.261,50.3069,50.1769,50.2839,471468.0
2015-07-08 10:10:00,65.78,65.81,65.67,65.78,636799.0,50.2839,50.3069,50.1998,50.2839,636799.0
2015-07-08 10:20:00,65.77,65.81,65.64,65.74,605809.0,50.2763,50.3069,50.1769,50.2533,605809.0
2015-07-08 10:30:00,65.75,65.75,65.61,65.75,376991.0,50.261,50.261,50.154,50.261,376991.0
2015-07-08 10:40:00,65.75,65.88,65.71,65.82,317787.0,50.261,50.3604,50.2304,50.3145,317787.0
2015-07-08 10:50:00,65.82,66.05,65.82,65.89,391320.0,50.3145,50.4903,50.3145,50.368,391320.0
2015-07-08 11:00:00,65.89,65.93,65.75,65.76,413166.0,50.368,50.3986,50.261,50.2686,413166.0
2015-07-08 11:10:00,65.76,65.81,65.67,65.74,359927.0,50.2686,50.3069,50.1998,50.2533,359927.0
2015-07-08 11:20:00,65.74,65.8,65.63,65.68,301458.0,50.2533,50.2992,50.1693,50.2075,301458.0
2015-07-08 11:30:00,65.67,65.79,65.65,65.73,196215.0,50.1998,50.2916,50.1845,50.2457,196215.0
2015-07-08 11:40:00,65.74,65.75,65.61,65.71,164467.0,50.2533,50.261,50.154,50.2304,164467.0
2015-07-08 11:50:00,65.7,65.7,65.55,65.65,280227.0,50.2228,50.2228,50.1081,50.1845,280227.0
2015-07-08 12:00:00,65.65,65.73,65.6,65.68,129060.0,50.1845,50.2457,50.1463,50.2075,129060.0
2015-07-08 12:10:00,65.68,65.72,65.61,65.71,122528.0,50.2075,50.2381,50.154,50.2304,122528.0
2015-07-08 12:20:00,65.71,65.8,65.7,65.76,183616.0,50.2304,50.2992,50.2228,50.2686,183616.0
2015-07-08 12:30:00,65.75,65.76,65.62,65.64,129835.0,50.261,50.2686,50.1616,50.1769,129835.0
2015-07-08 12:40:00,65.64,65.76,65.61,65.75,145803.0,50.1769,50.2686,50.154,50.261,145803.0
2015-07-08 12:50:00,65.75,65.86,65.71,65.85,230280.0,50.261,50.3451,50.2304,50.3374,230280.0
2015-07-08 13:00:00,65.85,65.87,65.76,65.81,185985.0,50.3374,50.3527,50.2686,50.3069,185985.0
2015-07-08 13:10:00,65.82,65.97,65.82,65.89,233527.0,50.3145,50.4292,50.3145,50.368,233527.0
2015-07-08 13:20:00,65.88,65.95,65.83,65.95,175319.0,50.3604,50.4139,50.3221,50.4139,175319.0
2015-07-08 13:30:00,65.95,65.96,65.84,65.85,206347.0,50.4139,50.4215,50.3298,50.3374,206347.0
2015-07-08 13:40:00,65.85,65.89,65.84,65.89,220336.0,50.3374,50.368,50.3298,50.368,220336.0
2015-07-08 13:50:00,65.89,65.9,65.82,65.86,181209.0,50.368,50.3757,50.3145,50.3451,181209.0
2015-07-08 14:00:00,65.86,65.89,65.7,65.81,449351.0,50.3451,50.368,50.2228,50.3069,449351.0
2015-07-08 14:10:00,65.81,65.86,65.67,65.67,315917.0,50.3069,50.3451,50.1998,50.1998,315917.0
2015-07-08 14:20:00,65.67,65.74,65.61,65.69,196436.0,50.1998,50.2533,50.154,50.2151,196436.0
2015-07-08 14:30:00,65.69,65.69,65.51,65.52,325916.0,50.2151,50.2151,50.0775,50.0852,325916.0
2015-07-08 14:40:00,65.52,65.53,65.25,65.25,597451.0,50.0852,50.0928,49.8788,49.8788,597451.0
2015-07-08 14:50:00,65.25,65.53,65.2,65.29,627359.0,49.8788,50.0928,49.8406,49.9094,627359.0
2015-07-08 15:00:00,65.3,65.42,65.27,65.39,557685.0,49.917,50.0087,49.8941,49.9858,557685.0
2015-07-08 15:10:00,65.39,65.57,65.35,65.38,421512.0,49.9858,50.1234,49.9552,49.9782,421512.0
2015-07-08 15:20:00,65.39,65.49,65.28,65.29,726349.0,49.9858,50.0622,49.9017,49.9094,726349.0
2015-07-08 15:30:00,65.3,65.47,65.29,65.41,501323.0,49.917,50.047,49.9094,50.0011,501323.0
2015-07-08 15:40:00,65.41,65.57,65.39,65.49,563558.0,50.0011,50.1234,49.9858,50.0622,563558.0
2015-07-08 15:50:00,65.5,65.5,65.36,65.41,1591482.0,50.0699,50.0699,49.9629,50.0011,1591482.0
2015-07-09 09:30:00,66.49,66.71,66.15,66.51,1320097.0,50.8267,50.9948,50.5668,50.842,1320097.0
2015-07-09 09:40:00,66.51,66.62,66.36,66.47,837709.0,50.842,50.926,50.7273,50.8114,837709.0
2015-07-09 09:50:00,66.48,66.5,66.31,66.41,405088.0,50.819,50.8343,50.6891,50.7655,405088.0
2015-07-09 10:00:00,66.41,66.51,66.29,66.32,370420.0,50.7655,50.842,50.6738,50.6967,370420.0
2015-07-09 10:10:00,66.31,66.46,66.31,66.38,327193.0,50.6891,50.8037,50.6891,50.7426,327193.0
2015-07-09 10:20:00,66.38,66.39,66.13,66.14,375764.0,50.7426,50.7502,50.5515,50.5591,375764.0
2015-07-09 10:30:00,66.14,66.31,66.14,66.24,334647.0,50.5591,50.6891,50.5591,50.6356,334647.0
2015-07-09 10:40:00,66.23,66.37,66.2,66.34,232658.0,50.6279,50.7349,50.605,50.712,232658.0
2015-07-09 10:50:00,66.35,66.42,66.27,66.4,354736.0,50.7196,50.7732,50.6585,50.7579,354736.0
2015-07-09 11:00:00,66.41,66.45,66.31,66.43,311854.0,50.7655,50.7961,50.6891,50.7808,311854.0
2015-07-09 11:10:00,66.43,66.52,66.39,66.43,302957.0,50.7808,50.8496,50.7502,50.7808,302957.0
2015-07-09 11:20:00,66.42,66.43,66.33,66.39,230599.0,50.7732,50.7808,50.7044,50.7502,230599.0
2015-07-09 11:30:00,66.39,66.45,66.35,66.4,201481.0,50.7502,50.7961,50.7196,50.7579,201481.0
2015-07-09 11:40:00,66.41,66.47,66.37,66.39,227599.0,50.7655,50.8114,50.7349,50.7502,227599.0
2015-07-09 11:50:00,66.39,66.41,66.27,66.27,222631.0,50.7502,50.7655,50.6585,50.6585,222631.0
2015-07-09 12:00:00,66.27,66.42,66.22,66.24,582339.0,50.6585,50.7732,50.6203,50.6356,582339.0
2015-07-09 12:10:00,66.24,66.3,66.19,66.25,223993.0,50.6356,50.6814,50.5973,50.6432,223993.0
2015-07-09 12:20:00,66.24,66.25,66.16,66.17,167101.0,50.6356,50.6432,50.5744,50.582,167101.0
2015-07-09 12:30:00,66.17,66.23,66.08,66.09,197106.0,50.582,50.6279,50.5133,50.5209,197106.0
2015-07-09 12:40:00,66.09,66.19,66.06,66.1,250498.0,50.5209,50.5973,50.498,50.5285,250498.0
2015-07-09 12:50:00,66.1,66.25,66.09,66.2,274411.0,50.5285,50.6432,50.5209,50.605,274411.0
2015-07-09 13:00:00,66.2,66.23,66.08,66.11,192059.0,50.605,50.6279,50.5133,50.5362,192059.0
2015-07-09 13:10:00,66.11,66.15,66.09,66.09,103469.0,50.5362,50.5668,50.5209,50.5209,103469.0
2015-07-09 13:20:00,66.08,66.2,66.03,66.16,213704.0,50.5133,50.605,50.475,50.5744,213704.0
2015-07-09 13:30:00,66.17,66.29,66.13,66.25,237782.0,50.582,50.6738,50.5515,50.6432,237782.0
2015-07-09 13:40:00,66.25,66.27,66.18,66.25,177275.0,50.6432,50.6585,50.5897,50.6432,177275.0
2015-07-09 13:50:00,66.25,66.3,66.15,66.28,239125.0,50.6432,50.6814,50.5668,50.6661,239125.0
2015-07-09 14:00:00,66.28,66.3,66.19,66.2,149627.0,50.6661,50.6814,50.5973,50.605,149627.0
2015-07-09 14:10:00,66.2,66.21,66.04,66.04,322459.0,50.605,50.6126,50.4827,50.4827,322459.0
2015-07-09 14:20:00,66.04,66.1,65.99,66.08,286552.0,50.4827,50.5285,50.4445,50.5133,286552.0
2015-07-09 14:30:00,66.09,66.16,66.0,66.1,308979.0,50.5209,50.5744,50.4521,50.5285,308979.0
2015-07-09 14:40:00,66.1,66.17,66.07,66.09,189667.0,50.5285,50.582,50.5056,50.5209,189667.0
2015-07-09 14:50:00,66.09,66.32,66.07,66.27,417625.0,50.5209,50.6967,50.5056,50.6585,417625.0
2015-07-09 15:00:00,66.27,66.37,66.25,66.36,250793.0,50.6585,50.7349,50.6432,50.7273,250793.0
2015-07-09 15:10:00,66.37,66.41,66.31,66.37,308374.0,50.7349,50.7655,50.6891,50.7349,308374.0
2015-07-09 15:20:00,66.37,66.39,66.21,66.22,285015.0,50.7349,50.7502,50.6126,50.6203,285015.0
2015-07-09 15:30:00,66.22,66.29,66.16,66.25,395771.0,50.6203,50.6738,50.5744,50.6432,395771.0
2015-07-09 15:40:00,66.25,66.37,66.22,66.35,383332.0,50.6432,50.7349,50.6203,50.7196,383332.0
2015-07-09 15:50:00,66.34,66.35,66.12,66.12,917999.0,50.712,50.7196,50.5438,50.5438,917999.0
2015-07-10 09:30:00,67.22,67.4,67.07,67.32,1063115.0,51.3847,51.5223,51.27,51.4611,1063115.0
2015-07-10 09:40:00,67.32,67.36,67.11,67.15,563635.0,51.4611,51.4917,51.3006,51.3312,563635.0
2015-07-10 09:50:00,67.15,67.24,67.04,67.07,365593.0,51.3312,51.4,51.2471,51.27,365593.0
2015-07-10 10:00:00,67.08,67.22,67.07,67.09,289930.0,51.2777,51.3847,51.27,51.2853,289930.0
2015-07-10 10:10:00,67.1,67.15,67.05,67.07,230143.0,51.293,51.3312,51.2547,51.27,230143.0
2015-07-10 10:20:00,67.05,67.07,66.99,67.04,191253.0,51.2547,51.27,51.2089,51.2471,191253.0
2015-07-10 10:30:00,67.04,67.06,66.94,66.94,213123.0,51.2471,51.2624,51.1707,51.1707,213123.0
2015-07-10 10:40:00,66.95,66.95,66.82,66.95,272548.0,51.1783,51.1783,51.0789,51.1783,272548.0
2015-07-10 10:50:00,66.95,67.06,66.94,66.97,226728.0,51.1783,51.2624,51.1707,51.1936,226728.0
2015-07-10 11:00:00,66.97,67.05,66.94,67.01,209190.0,51.1936,51.2547,51.1707,51.2242,209190.0
2015-07-10 11:10:00,67.01,67.02,66.91,66.96,233470.0,51.2242,51.2318,51.1477,51.1859,233470.0
2015-07-10 11:20:00,66.96,67.05,66.93,66.98,190501.0,51.1859,51.2547,51.163,51.2012,190501.0
2015-07-10 11:30:00,66.99,67.02,66.93,66.98,218817.0,51.2089,51.2318,51.163,51.2012,218817.0
2015-07-10 11:40:00,66.99,67.13,66.97,67.13,218551.0,51.2089,51.3159,51.1936,51.3159,218551.0
2015-07-10 11:50:00,67.13,67.18,67.11,67.11,197451.0,51.3159,51.3541,51.3006,51.3006,197451.0
2015-07-10 12:00:00,67.12,67.16,67.0,67.04,226648.0,51.3083,51.3388,51.2165,51.2471,226648.0
2015-07-10 12:10:00,67.05,67.06,66.99,67.0,152437.0,51.2547,51.2624,51.2089,51.2165,152437.0
2015-07-10 12:20:00,67.0,67.03,66.99,67.01,117446.0,51.2165,51.2395,51.2089,51.2242,117446.0
2015-07-10 12:30:00,67.01,67.01,66.9,66.98,232543.0,51.2242,51.2242,51.1401,51.2012,232543.0
2015-07-10 12:40:00,66.98,67.0,66.92,66.94,112491.0,51.2012,51.2165,51.1554,51.1707,112491.0
2015-07-10 12:50:00,66.95,66.98,66.91,66.95,154609.0,51.1783,51.2012,51.1477,51.1783,154609.0
2015-07-10 13:00:00,66.96,67.0,66.9,66.95,109480.0,51.1859,51.2165,51.1401,51.1783,109480.0
2015-07-10 13:10:00,66.93,66.96,66.89,66.95,174391.0,51.163,51.1859,51.1324,51.1783,174391.0
2015-07-10 13:20:00,66.96,67.04,66.95,67.03,84869.0,51.1859,51.2471,51.1783,51.2395,84869.0
2015-07-10 13:30:00,67.02,67.04,66.96,66.99,80059.0,51.2318,51.2471,51.1859,51.2089,80059.0
2015-07-10 13:40:00,66.99,66.99,66.87,66.88,130221.0,51.2089,51.2089,51.1171,51.1248,130221.0
2015-07-10 13:50:00,66.88,66.95,66.87,66.94,140437.0,51.1248,51.1783,51.1171,51.1707,140437.0
2015-07-10 14:00:00,66.93,67.04,66.91,67.02,143151.0,51.163,51.2471,51.1477,51.2318,143151.0
2015-07-10 14:10:00,67.01,67.1,67.0,67.08,142920.0,51.2242,51.293,51.2165,51.2777,142920.0
2015-07-10 14:20:00,67.09,67.1,67.01,67.05,113536.0,51.2853,51.293,51.2242,51.2547,113536.0
2015-07-10 14:30:00,67.06,67.14,67.06,67.14,156908.0,51.2624,51.3235,51.2624,51.3235,156908.0
2015-07-10 14:40:00,67.14,67.21,67.13,67.19,199201.0,51.3235,51.3771,51.3159,51.3618,199201.0
2015-07-10 14:50:00,67.19,67.21,67.16,67.19,214981.0,51.3618,51.3771,51.3388,51.3618,214981.0
2015-07-10 15:00:00,67.19,67.2,67.12,67.14,167549.0,51.3618,51.3694,51.3083,51.3235,167549.0
2015-07-10 15:10:00,67.13,67.23,67.12,67.18,268427.0,51.3159,51.3923,51.3083,51.3541,268427.0
2015-07-10 15:20:00,67.18,67.21,67.1,67.12,240825.0,51.3541,51.3771,51.293,51.3083,240825.0
2015-07-10 15:30:00,67.11,67.12,67.06,67.08,274312.0,51.3006,51.3083,51.2624,51.2777,274312.0
2015-07-10 15:40:00,67.08,67.13,67.05,67.06,423310.0,51.2777,51.3159,51.2547,51.2624,423310.0
2015-07-10 15:50:00,67.06,67.1,67.01,67.04,864591.0,51.2624,51.293,51.2242,51.2471,864591.0
2015-07-13 09:30:00,67.89,67.99,67.8,67.91,1083023.0,51.8969,51.9733,51.8281,51.9121,1083023.0
2015-07-13 09:40:00,67.91,67.99,67.78,67.97,732562.0,51.9121,51.9733,51.8128,51.958,732562.0
2015-07-13 09:50:00,67.97,68.0,67.82,67.85,508915.0,51.958,51.9809,51.8434,51.8663,508915.0
2015-07-13 10:00:00,67.85,67.92,67.8,67.87,286786.0,51.8663,51.9198,51.8281,51.8816,286786.0
2015-07-13 10:10:00,67.88,68.02,67.82,67.96,469732.0,51.8892,51.9962,51.8434,51.9504,469732.0
2015-07-13 10:20:00,67.96,68.01,67.91,67.93,240701.0,51.9504,51.9886,51.9121,51.9274,240701.0
2015-07-13 10:30:00,67.93,67.98,67.9,67.98,493147.0,51.9274,51.9657,51.9045,51.9657,493147.0
2015-07-13 10:40:00,67.97,67.99,67.92,67.96,177728.0,51.958,51.9733,51.9198,51.9504,177728.0
2015-07-13 10:50:00,67.95,68.04,67.95,68.0,341285.0,51.9427,52.0115,51.9427,51.9809,341285.0
2015-07-13 11:00:00,68.0,68.03,67.91,67.96,307845.0,51.9809,52.0039,51.9121,51.9504,307845.0
2015-07-13 11:10:00,67.95,67.98,67.89,67.9,225341.0,51.9427,51.9657,51.8969,51.9045,225341.0
2015-07-13 11:20:00,67.89,67.98,67.88,67.96,280160.0,51.8969,51.9657,51.8892,51.9504,280160.0
2015-07-13 11:30:00,67.96,68.02,67.94,67.98,191363.0,51.9504,51.9962,51.9351,51.9657,191363.0
2015-07-13 11:40:00,67.98,68.0,67.95,67.95,187793.0,51.9657,51.9809,51.9427,51.9427,187793.0
2015-07-13 11:50:00,67.96,68.0,67.91,67.94,186677.0,51.9504,51.9809,51.9121,51.9351,186677.0
2015-07-13 12:00:00,67.94,67.96,67.91,67.95,196126.0,51.9351,51.9504,51.9121,51.9427,196126.0
2015-07-13 12:10:00,67.94,67.95,67.89,67.89,170757.0,51.9351,51.9427,51.8969,51.8969,170757.0
2015-07-13 12:20:00,67.9,67.9,67.81,67.82,244042.0,51.9045,51.9045,51.8357,51.8434,244042.0
2015-07-13 12:30:00,67.83,67.87,67.77,67.77,202401.0,51.851,51.8816,51.8051,51.8051,202401.0
2015-07-13 12:40:00,67.78,67.84,67.75,67.8,166353.0,51.8128,51.8586,51.7898,51.8281,166353.0
2015-07-13 12:50:00,67.8,67.81,67.69,67.69,179701.0,51.8281,51.8357,51.744,51.744,179701.0
2015-07-13 13:00:00,67.69,67.81,67.68,67.78,260447.0,51.744,51.8357,51.7363,51.8128,260447.0
2015-07-13 13:10:00,67.78,67.83,67.77,67.79,215560.0,51.8128,51.851,51.8051,51.8204,215560.0
2015-07-13 13:20:00,67.8,67.83,67.75,67.81,225075.0,51.8281,51.851,51.7898,51.8357,225075.0
2015-07-13 13:30:00,67.82,67.89,67.77,67.88,209543.0,51.8434,51.8969,51.8051,51.8892,209543.0
2015-07-13 13:40:00,67.88,67.89,67.78,67.8,230749.0,51.8892,51.8969,51.8128,51.8281,230749.0
2015-07-13 13:50:00,67.8,67.87,67.78,67.87,100032.0,51.8281,51.8816,51.8128,51.8816,100032.0
2015-07-13 14:00:00,67.87,67.92,67.86,67.89,235370.0,51.8816,51.9198,51.8739,51.8969,235370.0
2015-07-13 14:10:00,67.89,67.93,67.85,67.93,213772.0,51.8969,51.9274,51.8663,51.9274,213772.0
2015-07-13 14:20:00,67.93,68.0,67.92,67.95,325568.0,51.9274,51.9809,51.9198,51.9427,325568.0
2015-07-13 14:30:00,67.95,67.97,67.91,67.96,263142.0,51.9427,51.958,51.9121,51.9504,263142.0
2015-07-13 14:40:00,67.97,68.02,67.91,67.94,311976.0,51.958,51.9962,51.9121,51.9351,311976.0
2015-07-13 14:50:00,67.94,68.0,67.9,67.96,355856.0,51.9351,51.9809,51.9045,51.9504,355856.0
2015-07-13 15:00:00,67.96,68.0,67.95,68.0,263986.0,51.9504,51.9809,51.9427,51.9809,263986.0
2015-07-13 15:10:00,68.0,68.02,67.98,67.99,389756.0,51.9809,51.9962,51.9657,51.9733,389756.0
2015-07-13 15:20:00,68.0,68.08,67.99,68.06,369397.0,51.9809,52.0421,51.9733,52.0268,369397.0
2015-07-13 15:30:00,68.07,68.14,68.06,68.09,530699.0,52.0345,52.088,52.0268,52.0497,530699.0
2015-07-13 15:40:00,68.08,68.14,68.06,68.12,692093.0,52.0421,52.088,52.0268,52.0727,692093.0
2015-07-13 15:50:00,68.11,68.13,68.0,68.04,1669328.0,52.065,52.0803,51.9809,52.0115,1669328.0
2015-07-14 09:30:00,67.98,68.68,67.76,68.35,1486483.0,51.9657,52.5008,51.7975,52.2485,1486483.0
2015-07-14 09:40:00,68.34,68.6,68.16,68.49,768708.0,52.2409,52.4396,52.1033,52.3555,768708.0
2015-07-14 09:50:00,68.5,68.55,68.36,68.4,580319.0,52.3632,52.4014,52.2561,52.2867,580319.0
2015-07-14 10:00:00,68.39,68.42,68.34,68.4,663938.0,52.2791,52.302,52.2409,52.2867,663938.0
2015-07-14 10:10:00,68.39,68.58,68.39,68.55,708534.0,52.2791,52.4243,52.2791,52.4014,708534.0
2015-07-14 10:20:00,68.55,68.63,68.5,68.63,605309.0,52.4014,52.4625,52.3632,52.4625,605309.0
2015-07-14 10:30:00,68.63,68.64,68.54,68.56,501788.0,52.4625,52.4702,52.3937,52.409,501788.0
2015-07-14 10:40:00,68.56,68.59,68.49,68.55,421599.0,52.409,52.432,52.3555,52.4014,421599.0
2015-07-14 10:50:00,68.55,68.56,68.47,68.51,264031.0,52.4014,52.409,52.3402,52.3708,264031.0
2015-07-14 11:00:00,68.52,68.6,68.5,68.57,241762.0,52.3784,52.4396,52.3632,52.4167,241762.0
2015-07-14 11:10:00,68.57,68.76,68.57,68.72,434420.0,52.4167,52.5619,52.4167,52.5313,434420.0
2015-07-14 11:20:00,68.72,68.83,68.71,68.8,321994.0,52.5313,52.6154,52.5237,52.5925,321994.0
2015-07-14 11:30:00,68.8,68.82,68.72,68.77,432853.0,52.5925,52.6078,52.5313,52.5696,432853.0
2015-07-14 11:40:00,68.77,68.86,68.75,68.76,242160.0,52.5696,52.6384,52.5543,52.5619,242160.0
2015-07-14 11:50:00,68.77,68.83,68.75,68.78,287173.0,52.5696,52.6154,52.5543,52.5772,287173.0
2015-07-14 12:00:00,68.79,68.81,68.73,68.74,260892.0,52.5848,52.6001,52.539,52.5466,260892.0
2015-07-14 12:10:00,68.75,68.82,68.74,68.81,247921.0,52.5543,52.6078,52.5466,52.6001,247921.0
2015-07-14 12:20:00,68.82,68.83,68.77,68.78,135910.0,52.6078,52.6154,52.5696,52.5772,135910.0
2015-07-14 12:30:00,68.79,68.83,68.77,68.81,178133.0,52.5848,52.6154,52.5696,52.6001,178133.0
2015-07-14 12:40:00,68.81,68.84,68.7,68.72,170415.0,52.6001,52.6231,52.516,52.5313,170415.0
2015-07-14 12:50:00,68.72,68.85,68.71,68.82,176304.0,52.5313,52.6307,52.5237,52.6078,176304.0
2015-07-14 13:00:00,68.81,68.84,68.77,68.82,218743.0,52.6001,52.6231,52.5696,52.6078,218743.0
2015-07-14 13:10:00,68.82,68.87,68.8,68.8,191037.0,52.6078,52.646,52.5925,52.5925,191037.0
2015-07-14 13:20:00,68.8,68.85,68.78,68.85,167298.0,52.5925,52.6307,52.5772,52.6307,167298.0
2015-07-14 13:30:00,68.85,68.86,68.8,68.84,184838.0,52.6307,52.6384,52.5925,52.6231,184838.0
2015-07-14 13:40:00,68.83,68.88,68.81,68.88,273848.0,52.6154,52.6536,52.6001,52.6536,273848.0
2015-07-14 13:50:00,68.88,68.9,68.87,68.9,159971.0,52.6536,52.6689,52.646,52.6689,159971.0
2015-07-14 14:00:00,68.89,68.9,68.8,68.85,314909.0,52.6613,52.6689,52.5925,52.6307,314909.0
2015-07-14 14:10:00,68.85,68.9,68.84,68.9,193754.0,52.6307,52.6689,52.6231,52.6689,193754.0
2015-07-14 14:20:00,68.9,68.9,68.85,68.89,204387.0,52.6689,52.6689,52.6307,52.6613,204387.0
2015-07-14 14:30:00,68.89,68.94,68.88,68.92,263728.0,52.6613,52.6995,52.6536,52.6842,263728.0
2015-07-14 14:40:00,68.92,68.94,68.9,68.92,236086.0,52.6842,52.6995,52.6689,52.6842,236086.0
2015-07-14 14:50:00,68.92,69.08,68.92,69.08,482607.0,52.6842,52.8065,52.6842,52.8065,482607.0
2015-07-14 15:00:00,69.07,69.1,69.04,69.05,377534.0,52.7989,52.8218,52.776,52.7836,377534.0
2015-07-14 15:10:00,69.05,69.08,68.94,69.02,410976.0,52.7836,52.8065,52.6995,52.7607,410976.0
2015-07-14 15:20:00,69.03,69.06,69.0,69.05,247847.0,52.7683,52.7912,52.7454,52.7836,247847.0
2015-07-14 15:30:00,69.04,69.05,68.89,68.91,503943.0,52.776,52.7836,52.6613,52.6766,503943.0
2015-07-14 15:40:00,68.91,69.06,68.9,69.05,851625.0,52.6766,52.7912,52.6689,52.7836,851625.0
2015-07-14 15:50:00,69.04,69.07,68.97,69.06,1259920.0,52.776,52.7989,52.7224,52.7912,1259920.0
2015-07-15 09:30:00,69.23,69.43,69.01,69.01,1125888.0,52.9212,53.0741,52.753,52.753,1125888.0
2015-07-15 09:40:00,69.01,69.09,68.86,68.97,1098829.0,52.753,52.8142,52.6384,52.7224,1098829.0
2015-07-15 09:50:00,68.98,69.21,68.94,69.19,441823.0,52.7301,52.9059,52.6995,52.8906,441823.0
2015-07-15 10:00:00,69.19,69.19,68.99,69.08,516960.0,52.8906,52.8906,52.7377,52.8065,516960.0
2015-07-15 10:10:00,69.08,69.27,69.03,69.26,366335.0,52.8065,52.9518,52.7683,52.9441,366335.0
2015-07-15 10:20:00,69.26,69.26,69.08,69.09,210350.0,52.9441,52.9441,52.8065,52.8142,210350.0
2015-07-15 10:30:00,69.08,69.16,69.06,69.07,240859.0,52.8065,52.8677,52.7912,52.7989,240859.0
2015-07-15 10:40:00,69.08,69.13,68.99,69.03,270292.0,52.8065,52.8447,52.7377,52.7683,270292.0
2015-07-15 10:50:00,69.04,69.1,69.0,69.07,353097.0,52.776,52.8218,52.7454,52.7989,353097.0
2015-07-15 11:00:00,69.07,69.09,68.99,69.03,278149.0,52.7989,52.8142,52.7377,52.7683,278149.0
2015-07-15 11:10:00,69.04,69.1,68.95,69.08,349466.0,52.776,52.8218,52.7072,52.8065,349466.0
2015-07-15 11:20:00,69.07,69.15,69.02,69.08,340291.0,52.7989,52.86,52.7607,52.8065,340291.0
2015-07-15 11:30:00,69.08,69.13,69.05,69.09,154454.0,52.8065,52.8447,52.7836,52.8142,154454.0
2015-07-15 11:40:00,69.1,69.12,69.06,69.1,187530.0,52.8218,52.8371,52.7912,52.8218,187530.0
2015-07-15 11:50:00,69.1,69.11,68.95,68.96,192555.0,52.8218,52.8295,52.7072,52.7148,192555.0
2015-07-15 12:00:00,68.97,69.02,68.96,68.98,149926.0,52.7224,52.7607,52.7148,52.7301,149926.0
2015-07-15 12:10:00,68.99,69.01,68.91,68.92,223397.0,52.7377,52.753,52.6766,52.6842,223397.0
2015-07-15 12:20:00,68.91,68.97,68.91,68.97,134214.0,52.6766,52.7224,52.6766,52.7224,134214.0
2015-07-15 12:30:00,68.97,69.0,68.92,69.0,278342.0,52.7224,52.7454,52.6842,52.7454,278342.0
2015-07-15 12:40:00,69.0,69.09,68.99,69.05,274832.0,52.7454,52.8142,52.7377,52.7836,274832.0
2015-07-15 12:50:00,69.05,69.07,69.01,69.07,125112.0,52.7836,52.7989,52.753,52.7989,125112.0
2015-07-15 13:00:00,69.07,69.15,69.05,69.14,222527.0,52.7989,52.86,52.7836,52.8524,222527.0
2015-07-15 13:10:00,69.13,69.21,69.12,69.16,247344.0,52.8447,52.9059,52.8371,52.8677,247344.0
2015-07-15 13:20:00,69.16,69.21,69.15,69.18,214432.0,52.8677,52.9059,52.86,52.883,214432.0
2015-07-15 13:30:00,69.18,69.22,69.14,69.19,323806.0,52.883,52.9135,52.8524,52.8906,323806.0
2015-07-15 13:40:00,69.19,69.2,69.16,69.19,98538.0,52.8906,52.8983,52.8677,52.8906,98538.0
2015-07-15 13:50:00,69.19,69.24,69.18,69.23,219137.0,52.8906,52.9288,52.883,52.9212,219137.0
2015-07-15 14:00:00,69.24,69.24,69.16,69.17,206782.0,52.9288,52.9288,52.8677,52.8753,206782.0
2015-07-15 14:10:00,69.18,69.22,69.16,69.19,166062.0,52.883,52.9135,52.8677,52.8906,166062.0
2015-07-15 14:20:00,69.19,69.21,69.17,69.21,199512.0,52.8906,52.9059,52.8753,52.9059,199512.0
2015-07-15 14:30:00,69.21,69.22,69.1,69.13,281922.0,52.9059,52.9135,52.8218,52.8447,281922.0
2015-07-15 14:40:00,69.13,69.14,68.99,69.01,591021.0,52.8447,52.8524,52.7377,52.753,591021.0
2015-07-15 14:50:00,69.01,69.02,68.85,68.9,416198.0,52.753,52.7607,52.6307,52.6689,416198.0
2015-07-15 15:00:00,68.9,69.01,68.88,68.98,531467.0,52.6689,52.753,52.6536,52.7301,531467.0
2015-07-15 15:10:00,68.98,69.04,68.97,68.99,305844.0,52.7301,52.776,52.7224,52.7377,305844.0
2015-07-15 15:20:00,69.0,69.07,68.99,69.06,396689.0,52.7454,52.7989,52.7377,52.7912,396689.0
2015-07-15 15:30:00,69.06,69.09,68.92,68.92,656400.0,52.7912,52.8142,52.6842,52.6842,656400.0
2015-07-15 15:40:00,68.92,69.01,68.91,69.01,462521.0,52.6842,52.753,52.6766,52.753,462521.0
2015-07-15 15:50:00,69.0,69.18,68.98,69.18,1354921.0,52.7454,52.883,52.7301,52.883,1354921.0
2015-07-16 09:30:00,69.63,69.95,69.63,69.79,1123355.0,53.227,53.4716,53.227,53.3493,1123355.0
2015-07-16 09:40:00,69.79,69.85,69.71,69.8,815918.0,53.3493,53.3951,53.2881,53.3569,815918.0
2015-07-16 09:50:00,69.8,69.81,69.66,69.69,785570.0,53.3569,53.3646,53.2499,53.2728,785570.0
2015-07-16 10:00:00,69.69,69.74,69.65,69.73,348211.0,53.2728,53.311,53.2423,53.3034,348211.0
2015-07-16 10:10:00,69.73,69.74,69.65,69.72,429158.0,53.3034,53.311,53.2423,53.2958,429158.0
2015-07-16 10:20:00,69.72,69.77,69.68,69.72,393540.0,53.2958,53.334,53.2652,53.2958,393540.0
2015-07-16 10:30:00,69.72,69.75,69.69,69.71,354569.0,53.2958,53.3187,53.2728,53.2881,354569.0
2015-07-16 10:40:00,69.71,69.72,69.65,69.7,211995.0,53.2881,53.2958,53.2423,53.2805,211995.0
2015-07-16 10:50:00,69.7,69.76,69.69,69.75,537396.0,53.2805,53.3263,53.2728,53.3187,537396.0
2015-07-16 11:00:00,69.74,69.75,69.61,69.61,374571.0,53.311,53.3187,53.2117,53.2117,374571.0
2015-07-16 11:10:00,69.61,69.64,69.56,69.59,358866.0,53.2117,53.2346,53.1735,53.1964,358866.0
2015-07-16 11:20:00,69.59,69.68,69.56,69.67,360108.0,53.1964,53.2652,53.1735,53.2575,360108.0
2015-07-16 11:30:00,69.67,69.76,69.65,69.76,279244.0,53.2575,53.3263,53.2423,53.3263,279244.0
2015-07-16 11:40:00,69.75,69.76,69.69,69.75,461605.0,53.3187,53.3263,53.2728,53.3187,461605.0
2015-07-16 11:50:00,69.75,69.79,69.7,69.73,569431.0,53.3187,53.3493,53.2805,53.3034,569431.0
2015-07-16 12:00:00,69.73,69.73,69.62,69.62,219399.0,53.3034,53.3034,53.2193,53.2193,219399.0
2015-07-16 12:10:00,69.62,69.71,69.62,69.7,264910.0,53.2193,53.2881,53.2193,53.2805,264910.0
2015-07-16 12:20:00,69.7,69.74,69.69,69.73,248734.0,53.2805,53.311,53.2728,53.3034,248734.0
2015-07-16 12:30:00,69.73,69.74,69.68,69.71,202453.0,53.3034,53.311,53.2652,53.2881,202453.0
2015-07-16 12:40:00,69.7,69.73,69.66,69.69,148334.0,53.2805,53.3034,53.2499,53.2728,148334.0
2015-07-16 12:50:00,69.69,69.7,69.65,69.7,276698.0,53.2728,53.2805,53.2423,53.2805,276698.0
2015-07-16 13:00:00,69.7,69.71,69.64,69.67,409247.0,53.2805,53.2881,53.2346,53.2575,409247.0
2015-07-16 13:10:00,69.66,69.7,69.66,69.69,160118.0,53.2499,53.2805,53.2499,53.2728,160118.0
2015-07-16 13:20:00,69.69,69.71,69.64,69.65,405503.0,53.2728,53.2881,53.2346,53.2423,405503.0
2015-07-16 13:30:00,69.64,69.69,69.63,69.69,282618.0,53.2346,53.2728,53.227,53.2728,282618.0
2015-07-16 13:40:00,69.68,69.72,69.63,69.63,504788.0,53.2652,53.2958,53.227,53.227,504788.0
2015-07-16 13:50:00,69.63,69.64,69.53,69.63,276272.0,53.227,53.2346,53.1505,53.227,276272.0
2015-07-16 14:00:00,69.62,69.65,69.6,69.62,220300.0,53.2193,53.2423,53.204,53.2193,220300.0
2015-07-16 14:10:00,69.62,69.64,69.58,69.64,208422.0,53.2193,53.2346,53.1887,53.2346,208422.0
2015-07-16 14:20:00,69.64,69.65,69.58,69.62,185305.0,53.2346,53.2423,53.1887,53.2193,185305.0
2015-07-16 14:30:00,69.61,69.65,69.57,69.6,281291.0,53.2117,53.2423,53.1811,53.204,281291.0
2015-07-16 14:40:00,69.59,69.6,69.49,69.52,448125.0,53.1964,53.204,53.1199,53.1429,448125.0
2015-07-16 14:50:00,69.52,69.56,69.5,69.51,277020.0,53.1429,53.1735,53.1276,53.1352,277020.0
2015-07-16 15:00:00,69.51,69.53,69.41,69.42,450478.0,53.1352,53.1505,53.0588,53.0664,450478.0
2015-07-16 15:10:00,69.42,69.48,69.41,69.46,544206.0,53.0664,53.1123,53.0588,53.097,544206.0
2015-07-16 15:20:00,69.46,69.53,69.44,69.5,234029.0,53.097,53.1505,53.0817,53.1276,234029.0
2015-07-16 15:30:00,69.5,69.59,69.49,69.56,436235.0,53.1276,53.1964,53.1199,53.1735,436235.0
2015-07-16 15:40:00,69.57,69.61,69.52,69.59,747328.0,53.1811,53.2117,53.1429,53.1964,747328.0
2015-07-16 15:50:00,69.58,69.6,69.54,69.58,1209297.0,53.1887,53.204,53.1582,53.1887,1209297.0
2015-07-17 09:30:00,69.35,69.48,69.21,69.24,1034802.0,53.0129,53.1123,52.9059,52.9288,1034802.0
2015-07-17 09:40:00,69.23,69.23,69.05,69.16,544901.0,52.9212,52.9212,52.7836,52.8677,544901.0
2015-07-17 09:50:00,69.16,69.48,69.15,69.44,870581.0,52.8677,53.1123,52.86,53.0817,870581.0
2015-07-17 10:00:00,69.44,69.49,69.32,69.46,563031.0,53.0817,53.1199,52.99,53.097,563031.0
2015-07-17 10:10:00,69.46,69.47,69.21,69.3,654087.0,53.097,53.1047,52.9059,52.9747,654087.0
2015-07-17 10:20:00,69.3,69.32,69.24,69.29,206374.0,52.9747,52.99,52.9288,52.9671,206374.0
2015-07-17 10:30:00,69.28,69.32,69.22,69.3,240630.0,52.9594,52.99,52.9135,52.9747,240630.0
2015-07-17 10:40:00,69.29,69.4,69.29,69.35,217794.0,52.9671,53.0511,52.9671,53.0129,217794.0
2015-07-17 10:50:00,69.35,69.36,69.27,69.35,162873.0,53.0129,53.0206,52.9518,53.0129,162873.0
2015-07-17 11:00:00,69.35,69.37,69.29,69.31,440824.0,53.0129,53.0282,52.9671,52.9823,440824.0
2015-07-17 11:10:00,69.3,69.31,69.23,69.24,207969.0,52.9747,52.9823,52.9212,52.9288,207969.0
2015-07-17 11:20:00,69.24,69.26,69.21,69.22,164928.0,52.9288,52.9441,52.9059,52.9135,164928.0
2015-07-17 11:30:00,69.22,69.24,69.21,69.21,179723.0,52.9135,52.9288,52.9059,52.9059,179723.0
2015-07-17 11:40:00,69.22,69.22,69.12,69.12,222700.0,52.9135,52.9135,52.8371,52.8371,222700.0
2015-07-17 11:50:00,69.13,69.2,69.11,69.13,168068.0,52.8447,52.8983,52.8295,52.8447,168068.0
2015-07-17 12:00:00,69.14,69.15,69.11,69.13,105142.0,52.8524,52.86,52.8295,52.8447,105142.0
2015-07-17 12:10:00,69.13,69.14,69.1,69.12,114723.0,52.8447,52.8524,52.8218,52.8371,114723.0
2015-07-17 12:20:00,69.11,69.11,68.99,69.03,305445.0,52.8295,52.8295,52.7377,52.7683,305445.0
2015-07-17 12:30:00,69.02,69.03,68.92,68.92,158312.0,52.7607,52.7683,52.6842,52.6842,158312.0
2015-07-17 12:40:00,68.93,69.02,68.92,68.99,235007.0,52.6919,52.7607,52.6842,52.7377,235007.0
2015-07-17 12:50:00,68.99,69.03,68.97,69.01,223663.0,52.7377,52.7683,52.7224,52.753,223663.0
2015-07-17 13:00:00,69.01,69.04,68.99,69.03,205581.0,52.753,52.776,52.7377,52.7683,205581.0
2015-07-17 13:10:00,69.04,69.04,68.98,69.01,141441.0,52.776,52.776,52.7301,52.753,141441.0
2015-07-17 13:20:00,69.0,69.04,69.0,69.01,93745.0,52.7454,52.776,52.7454,52.753,93745.0
2015-07-17 13:30:00,69.0,69.04,69.0,69.03,142538.0,52.7454,52.776,52.7454,52.7683,142538.0
2015-07-17 13:40:00,69.02,69.03,68.99,69.0,198691.0,52.7607,52.7683,52.7377,52.7454,198691.0
2015-07-17 13:50:00,69.01,69.01,68.96,69.0,260063.0,52.753,52.753,52.7148,52.7454,260063.0
2015-07-17 14:00:00,69.0,69.03,68.98,69.01,174703.0,52.7454,52.7683,52.7301,52.753,174703.0
2015-07-17 14:10:00,69.0,69.03,69.0,69.02,136083.0,52.7454,52.7683,52.7454,52.7607,136083.0
2015-07-17 14:20:00,69.02,69.11,69.01,69.06,322986.0,52.7607,52.8295,52.753,52.7912,322986.0
2015-07-17 14:30:00,69.06,69.07,69.0,69.01,172425.0,52.7912,52.7989,52.7454,52.753,172425.0
2015-07-17 14:40:00,69.01,69.06,69.0,69.05,138189.0,52.753,52.7912,52.7454,52.7836,138189.0
2015-07-17 14:50:00,69.04,69.1,69.02,69.06,254859.0,52.776,52.8218,52.7607,52.7912,254859.0
2015-07-17 15:00:00,69.06,69.07,69.04,69.07,158464.0,52.7912,52.7989,52.776,52.7989,158464.0
2015-07-17 15:10:00,69.06,69.1,69.06,69.08,172931.0,52.7912,52.8218,52.7912,52.8065,172931.0
2015-07-17 15:20:00,69.09,69.11,69.03,69.08,170616.0,52.8142,52.8295,52.7683,52.8065,170616.0
2015-07-17 15:30:00,69.08,69.14,69.07,69.12,425839.0,52.8065,52.8524,52.7989,52.8371,425839.0
2015-07-17 15:40:00,69.12,69.2,69.1,69.18,490199.0,52.8371,52.8983,52.8218,52.883,490199.0
2015-07-17 15:50:00,69.19,69.23,69.18,69.2,889464.0,52.8906,52.9212,52.883,52.8983,889464.0
2015-07-20 09:30:00,69.5,69.77,69.42,69.64,847069.0,53.1276,53.334,53.0664,53.2346,847069.0
2015-07-20 09:40:00,69.63,69.66,69.45,69.5,408195.0,53.227,53.2499,53.0894,53.1276,408195.0
2015-07-20 09:50:00,69.51,69.54,69.31,69.33,351756.0,53.1352,53.1582,52.9823,52.9976,351756.0
2015-07-20 10:00:00,69.33,69.36,69.21,69.26,308751.0,52.9976,53.0206,52.9059,52.9441,308751.0
2015-07-20 10:10:00,69.26,69.48,69.26,69.43,287842.0,52.9441,53.1123,52.9441,53.0741,287842.0
2015-07-20 10:20:00,69.42,69.49,69.42,69.42,214754.0,53.0664,53.1199,53.0664,53.0664,214754.0
2015-07-20 10:30:00,69.42,69.45,69.33,69.34,211193.0,53.0664,53.0894,52.9976,53.0053,211193.0
2015-07-20 10:40:00,69.35,69.38,69.31,69.35,159328.0,53.0129,53.0359,52.9823,53.0129,159328.0
2015-07-20 10:50:00,69.34,69.42,69.3,69.39,194254.0,53.0053,53.0664,52.9747,53.0435,194254.0
2015-07-20 11:00:00,69.39,69.47,69.38,69.47,150371.0,53.0435,53.1047,53.0359,53.1047,150371.0
2015-07-20 11:10:00,69.48,69.51,69.45,69.5,208023.0,53.1123,53.1352,53.0894,53.1276,208023.0
2015-07-20 11:20:00,69.5,69.55,69.47,69.51,266514.0,53.1276,53.1658,53.1047,53.1352,266514.0
2015-07-20 11:30:00,69.52,69.55,69.47,69.55,131028.0,53.1429,53.1658,53.1047,53.1658,131028.0
2015-07-20 11:40:00,69.55,69.56,69.52,69.55,128296.0,53.1658,53.1735,53.1429,53.1658,128296.0
2015-07-20 11:50:00,69.55,69.62,69.55,69.58,168233.0,53.1658,53.2193,53.1658,53.1887,168233.0
2015-07-20 12:00:00,69.58,69.61,69.55,69.56,139264.0,53.1887,53.2117,53.1658,53.1735,139264.0
2015-07-20 12:10:00,69.57,69.61,69.56,69.59,107469.0,53.1811,53.2117,53.1735,53.1964,107469.0
2015-07-20 12:20:00,69.6,69.61,69.55,69.57,75221.0,53.204,53.2117,53.1658,53.1811,75221.0
2015-07-20 12:30:00,69.56,69.66,69.56,69.64,151216.0,53.1735,53.2499,53.1735,53.2346,151216.0
2015-07-20 12:40:00,69.64,69.7,69.55,69.69,358308.0,53.2346,53.2805,53.1658,53.2728,358308.0
2015-07-20 12:50:00,69.69,69.7,69.59,69.61,168630.0,53.2728,53.2805,53.1964,53.2117,168630.0
2015-07-20 13:00:00,69.62,69.64,69.59,69.61,202692.0,53.2193,53.2346,53.1964,53.2117,202692.0
2015-07-20 13:10:00,69.62,69.67,69.62,69.63,121992.0,53.2193,53.2575,53.2193,53.227,121992.0
2015-07-20 13:20:00,69.63,69.69,69.6,69.69,137831.0,53.227,53.2728,53.204,53.2728,137831.0
2015-07-20 13:30:00,69.69,69.7,69.64,69.65,177355.0,53.2728,53.2805,53.2346,53.2423,177355.0
2015-07-20 13:40:00,69.65,69.65,69.56,69.59,156838.0,53.2423,53.2423,53.1735,53.1964,156838.0
2015-07-20 13:50:00,69.59,69.64,69.56,69.59,202284.0,53.1964,53.2346,53.1735,53.1964,202284.0
2015-07-20 14:00:00,69.59,69.62,69.57,69.59,160381.0,53.1964,53.2193,53.1811,53.1964,160381.0
2015-07-20 14:10:00,69.59,69.64,69.57,69.58,152229.0,53.1964,53.2346,53.1811,53.1887,152229.0
2015-07-20 14:20:00,69.58,69.61,69.56,69.57,283085.0,53.1887,53.2117,53.1735,53.1811,283085.0
2015-07-20 14:30:00,69.57,69.57,69.49,69.5,232642.0,53.1811,53.1811,53.1199,53.1276,232642.0
2015-07-20 14:40:00,69.5,69.51,69.47,69.5,329611.0,53.1276,53.1352,53.1047,53.1276,329611.0
2015-07-20 14:50:00,69.5,69.51,69.42,69.42,255289.0,53.1276,53.1352,53.0664,53.0664,255289.0
2015-07-20 15:00:00,69.43,69.49,69.42,69.48,226436.0,53.0741,53.1199,53.0664,53.1123,226436.0
2015-07-20 15:10:00,69.48,69.52,69.37,69.38,321374.0,53.1123,53.1429,53.0282,53.0359,321374.0
2015-07-20 15:20:00,69.38,69.44,69.36,69.37,307008.0,53.0359,53.0817,53.0206,53.0282,307008.0
2015-07-20 15:30:00,69.38,69.42,69.3,69.31,304462.0,53.0359,53.0664,52.9747,52.9823,304462.0
2015-07-20 15:40:00,69.31,69.32,69.18,69.23,540704.0,52.9823,52.99,52.883,52.9212,540704.0
2015-07-20 15:50:00,69.23,69.28,69.18,69.23,915054.0,52.9212,52.9594,52.883,52.9212,915054.0
2015-07-21 09:30:00,69.16,69.36,69.13,69.36,659190.0,52.8677,53.0206,52.8447,53.0206,659190.0
2015-07-21 09:40:00,69.36,69.54,69.31,69.47,448109.0,53.0206,53.1582,52.9823,53.1047,448109.0
2015-07-21 09:50:00,69.47,69.5,69.32,69.41,292129.0,53.1047,53.1276,52.99,53.0588,292129.0
2015-07-21 10:00:00,69.41,69.48,69.36,69.36,309312.0,53.0588,53.1123,53.0206,53.0206,309312.0
2015-07-21 10:10:00,69.37,69.4,69.32,69.34,355945.0,53.0282,53.0511,52.99,53.0053,355945.0
2015-07-21 10:20:00,69.35,69.39,69.32,69.39,162704.0,53.0129,53.0435,52.99,53.0435,162704.0
2015-07-21 10:30:00,69.38,69.39,69.34,69.37,280108.0,53.0359,53.0435,53.0053,53.0282,280108.0
2015-07-21 10:40:00,69.37,69.37,69.26,69.28,356165.0,53.0282,53.0282,52.9441,52.9594,356165.0
2015-07-21 10:50:00,69.27,69.31,69.19,69.3,451528.0,52.9518,52.9823,52.8906,52.9747,451528.0
2015-07-21 11:00:00,69.3,69.3,69.2,69.23,230613.0,52.9747,52.9747,52.8983,52.9212,230613.0
2015-07-21 11:10:00,69.23,69.24,69.15,69.17,225368.0,52.9212,52.9288,52.86,52.8753,225368.0
2015-07-21 11:20:00,69.17,69.22,69.08,69.2,267409.0,52.8753,52.9135,52.8065,52.8983,267409.0
2015-07-21 11:30:00,69.2,69.21,69.16,69.2,150672.0,52.8983,52.9059,52.8677,52.8983,150672.0
2015-07-21 11:40:00,69.2,69.23,69.12,69.14,203788.0,52.8983,52.9212,52.8371,52.8524,203788.0
2015-07-21 11:50:00,69.14,69.15,69.08,69.13,118109.0,52.8524,52.86,52.8065,52.8447,118109.0
2015-07-21 12:00:00,69.13,69.13,69.05,69.06,191989.0,52.8447,52.8447,52.7836,52.7912,191989.0
2015-07-21 12:10:00,69.06,69.08,69.02,69.03,138234.0,52.7912,52.8065,52.7607,52.7683,138234.0
2015-07-21 12:20:00,69.02,69.04,69.0,69.01,183667.0,52.7607,52.776,52.7454,52.753,183667.0
2015-07-21 12:30:00,69.02,69.09,69.01,69.08,190096.0,52.7607,52.8142,52.753,52.8065,190096.0
2015-07-21 12:40:00,69.09,69.14,69.06,69.09,154638.0,52.8142,52.8524,52.7912,52.8142,154638.0
2015-07-21 12:50:00,69.1,69.12,69.06,69.11,145149.0,52.8218,52.8371,52.7912,52.8295,145149.0
2015-07-21 13:00:00,69.11,69.11,69.01,69.03,240965.0,52.8295,52.8295,52.753,52.7683,240965.0
2015-07-21 13:10:00,69.02,69.09,68.99,69.06,154005.0,52.7607,52.8142,52.7377,52.7912,154005.0
2015-07-21 13:20:00,69.06,69.06,69.01,69.03,112543.0,52.7912,52.7912,52.753,52.7683,112543.0
2015-07-21 13:30:00,69.04,69.06,69.01,69.03,99166.0,52.776,52.7912,52.753,52.7683,99166.0
2015-07-21 13:40:00,69.03,69.1,69.01,69.09,130089.0,52.7683,52.8218,52.753,52.8142,130089.0
2015-07-21 13:50:00,69.09,69.11,69.06,69.07,243682.0,52.8142,52.8295,52.7912,52.7989,243682.0
2015-07-21 14:00:00,69.07,69.07,68.96,68.99,252799.0,52.7989,52.7989,52.7148,52.7377,252799.0
2015-07-21 14:10:00,68.99,69.01,68.93,69.01,234486.0,52.7377,52.753,52.6919,52.753,234486.0
2015-07-21 14:20:00,69.01,69.09,68.99,69.09,301641.0,52.753,52.8142,52.7377,52.8142,301641.0
2015-07-21 14:30:00,69.09,69.1,69.01,69.04,290310.0,52.8142,52.8218,52.753,52.776,290310.0
2015-07-21 14:40:00,69.04,69.06,69.01,69.02,140570.0,52.776,52.7912,52.753,52.7607,140570.0
2015-07-21 14:50:00,69.01,69.01,68.95,69.01,214899.0,52.753,52.753,52.7072,52.753,214899.0
2015-07-21 15:00:00,69.01,69.02,68.92,68.97,235419.0,52.753,52.7607,52.6842,52.7224,235419.0
2015-07-21 15:10:00,68.98,69.02,68.95,68.99,237815.0,52.7301,52.7607,52.7072,52.7377,237815.0
2015-07-21 15:20:00,68.98,68.99,68.87,68.97,241399.0,52.7301,52.7377,52.646,52.7224,241399.0
2015-07-21 15:30:00,68.97,69.14,68.96,69.14,266804.0,52.7224,52.8524,52.7148,52.8524,266804.0
2015-07-21 15:40:00,69.14,69.14,69.08,69.14,221103.0,52.8524,52.8524,52.8065,52.8524,221103.0
2015-07-21 15:50:00,69.14,69.15,69.04,69.08,638247.0,52.8524,52.86,52.776,52.8065,638247.0
2015-07-22 09:30:00,69.28,69.58,69.2,69.56,886684.0,52.9594,53.1887,52.8983,53.1735,886684.0
2015-07-22 09:40:00,69.56,69.7,69.56,69.67,668154.0,53.1735,53.2805,53.1735,53.2575,668154.0
2015-07-22 09:50:00,69.67,69.69,69.57,69.63,363122.0,53.2575,53.2728,53.1811,53.227,363122.0
2015-07-22 10:00:00,69.63,69.66,69.55,69.58,247744.0,53.227,53.2499,53.1658,53.1887,247744.0
2015-07-22 10:10:00,69.57,69.63,69.57,69.61,310645.0,53.1811,53.227,53.1811,53.2117,310645.0
2015-07-22 10:20:00,69.6,69.69,69.59,69.63,320297.0,53.204,53.2728,53.1964,53.227,320297.0
2015-07-22 10:30:00,69.63,69.67,69.49,69.51,276864.0,53.227,53.2575,53.1199,53.1352,276864.0
2015-07-22 10:40:00,69.51,69.59,69.49,69.58,317988.0,53.1352,53.1964,53.1199,53.1887,317988.0
2015-07-22 10:50:00,69.59,69.68,69.58,69.66,236550.0,53.1964,53.2652,53.1887,53.2499,236550.0
2015-07-22 11:00:00,69.66,69.7,69.6,69.68,282775.0,53.2499,53.2805,53.204,53.2652,282775.0
2015-07-22 11:10:00,69.68,69.73,69.64,69.67,353144.0,53.2652,53.3034,53.2346,53.2575,353144.0
2015-07-22 11:20:00,69.67,69.71,69.55,69.59,317106.0,53.2575,53.2881,53.1658,53.1964,317106.0
2015-07-22 11:30:00,69.59,69.61,69.55,69.56,205052.0,53.1964,53.2117,53.1658,53.1735,205052.0
2015-07-22 11:40:00,69.57,69.62,69.56,69.58,159432.0,53.1811,53.2193,53.1735,53.1887,159432.0
2015-07-22 11:50:00,69.57,69.61,69.51,69.6,168411.0,53.1811,53.2117,53.1352,53.204,168411.0
2015-07-22 12:00:00,69.6,69.65,69.57,69.59,154397.0,53.204,53.2423,53.1811,53.1964,154397.0
2015-07-22 12:10:00,69.59,69.6,69.54,69.59,179186.0,53.1964,53.204,53.1582,53.1964,179186.0
2015-07-22 12:20:00,69.6,69.62,69.56,69.58,156802.0,53.204,53.2193,53.1735,53.1887,156802.0
2015-07-22 12:30:00,69.58,69.66,69.57,69.64,175484.0,53.1887,53.2499,53.1811,53.2346,175484.0
2015-07-22 12:40:00,69.65,69.68,69.61,69.68,118089.0,53.2423,53.2652,53.2117,53.2652,118089.0
2015-07-22 12:50:00,69.68,69.78,69.66,69.78,266629.0,53.2652,53.3416,53.2499,53.3416,266629.0
2015-07-22 13:00:00,69.77,69.9,69.76,69.87,349749.0,53.334,53.4334,53.3263,53.4104,349749.0
2015-07-22 13:10:00,69.88,69.97,69.85,69.97,348475.0,53.4181,53.4869,53.3951,53.4869,348475.0
2015-07-22 13:20:00,69.98,70.14,69.97,70.12,752437.0,53.4945,53.6168,53.4869,53.6015,752437.0
2015-07-22 13:30:00,70.12,70.25,70.12,70.18,578329.0,53.6015,53.7009,53.6015,53.6474,578329.0
2015-07-22 13:40:00,70.17,70.24,70.09,70.17,652806.0,53.6398,53.6933,53.5786,53.6398,652806.0
2015-07-22 13:50:00,70.17,70.27,70.15,70.24,248474.0,53.6398,53.7162,53.6245,53.6933,248474.0
2015-07-22 14:00:00,70.24,70.28,70.14,70.15,342446.0,53.6933,53.7238,53.6168,53.6245,342446.0
2015-07-22 14:10:00,70.15,70.23,70.14,70.22,327953.0,53.6245,53.6856,53.6168,53.678,327953.0
2015-07-22 14:20:00,70.22,70.3,70.21,70.21,369025.0,53.678,53.7391,53.6703,53.6703,369025.0
2015-07-22 14:30:00,70.2,70.25,70.17,70.25,264041.0,53.6627,53.7009,53.6398,53.7009,264041.0
2015-07-22 14:40:00,70.25,70.25,70.16,70.22,216006.0,53.7009,53.7009,53.6321,53.678,216006.0
2015-07-22 14:50:00,70.22,70.25,70.17,70.22,247934.0,53.678,53.7009,53.6398,53.678,247934.0
2015-07-22 15:00:00,70.23,70.23,70.17,70.2,277952.0,53.6856,53.6856,53.6398,53.6627,277952.0
2015-07-22 15:10:00,70.2,70.2,70.07,70.14,338085.0,53.6627,53.6627,53.5633,53.6168,338085.0
2015-07-22 15:20:00,70.15,70.17,70.1,70.12,215067.0,53.6245,53.6398,53.5862,53.6015,215067.0
2015-07-22 15:30:00,70.12,70.13,69.97,69.97,298292.0,53.6015,53.6092,53.4869,53.4869,298292.0
2015-07-22 15:40:00,69.97,70.01,69.93,69.94,473200.0,53.4869,53.5174,53.4563,53.4639,473200.0
2015-07-22 15:50:00,69.94,70.11,69.94,70.07,822877.0,53.4639,53.5939,53.4639,53.5633,822877.0
2015-07-23 09:30:00,70.19,70.61,70.09,70.45,775462.0,53.655,53.9761,53.5786,53.8538,775462.0
2015-07-23 09:40:00,70.44,70.45,70.29,70.4,469684.0,53.8461,53.8538,53.7315,53.8156,469684.0
2015-07-23 09:50:00,70.4,70.44,70.29,70.33,274111.0,53.8156,53.8461,53.7315,53.7621,274111.0
2015-07-23 10:00:00,70.32,70.35,70.2,70.34,227382.0,53.7544,53.7773,53.6627,53.7697,227382.0
2015-07-23 10:10:00,70.34,70.4,70.31,70.32,224719.0,53.7697,53.8156,53.7468,53.7544,224719.0
2015-07-23 10:20:00,70.32,70.38,70.28,70.37,250056.0,53.7544,53.8003,53.7238,53.7926,250056.0
2015-07-23 10:30:00,70.37,70.37,70.28,70.29,274941.0,53.7926,53.7926,53.7238,53.7315,274941.0
2015-07-23 10:40:00,70.28,70.31,70.04,70.04,430032.0,53.7238,53.7468,53.5404,53.5404,430032.0
2015-07-23 10:50:00,70.04,70.11,70.0,70.03,267978.0,53.5404,53.5939,53.5098,53.5327,267978.0
2015-07-23 11:00:00,70.03,70.04,69.97,69.99,337483.0,53.5327,53.5404,53.4869,53.5022,337483.0
2015-07-23 11:10:00,69.99,70.0,69.86,69.88,208856.0,53.5022,53.5098,53.4028,53.4181,208856.0
2015-07-23 11:20:00,69.88,69.92,69.82,69.86,220643.0,53.4181,53.4486,53.3722,53.4028,220643.0
2015-07-23 11:30:00,69.86,69.89,69.76,69.76,193027.0,53.4028,53.4257,53.3263,53.3263,193027.0
2015-07-23 11:40:00,69.77,69.78,69.51,69.54,284063.0,53.334,53.3416,53.1352,53.1582,284063.0
2015-07-23 11:50:00,69.54,69.57,69.48,69.52,230490.0,53.1582,53.1811,53.1123,53.1429,230490.0
2015-07-23 12:00:00,69.52,69.56,69.46,69.55,558192.0,53.1429,53.1735,53.097,53.1658,558192.0
2015-07-23 12:10:00,69.55,69.59,69.49,69.53,256237.0,53.1658,53.1964,53.1199,53.1505,256237.0
2015-07-23 12:20:00,69.52,69.64,69.51,69.62,223210.0,53.1429,53.2346,53.1352,53.2193,223210.0
2015-07-23 12:30:00,69.61,69.77,69.57,69.76,395097.0,53.2117,53.334,53.1811,53.3263,395097.0
2015-07-23 12:40:00,69.76,69.77,69.67,69.69,151542.0,53.3263,53.334,53.2575,53.2728,151542.0
2015-07-23 12:50:00,69.69,69.83,69.67,69.81,195945.0,53.2728,53.3798,53.2575,53.3646,195945.0
2015-07-23 13:00:00,69.81,69.83,69.73,69.76,164505.0,53.3646,53.3798,53.3034,53.3263,164505.0
2015-07-23 13:10:00,69.76,69.77,69.64,69.7,183679.0,53.3263,53.334,53.2346,53.2805,183679.0
2015-07-23 13:20:00,69.69,69.71,69.59,69.7,155369.0,53.2728,53.2881,53.1964,53.2805,155369.0
2015-07-23 13:30:00,69.69,69.72,69.63,69.65,133277.0,53.2728,53.2958,53.227,53.2423,133277.0
2015-07-23 13:40:00,69.65,69.72,69.59,69.7,487576.0,53.2423,53.2958,53.1964,53.2805,487576.0
2015-07-23 13:50:00,69.7,69.78,69.68,69.77,195434.0,53.2805,53.3416,53.2652,53.334,195434.0
2015-07-23 14:00:00,69.78,69.79,69.67,69.67,102997.0,53.3416,53.3493,53.2575,53.2575,102997.0
2015-07-23 14:10:00,69.67,69.77,69.65,69.76,459940.0,53.2575,53.334,53.2423,53.3263,459940.0
2015-07-23 14:20:00,69.76,69.77,69.67,69.72,482182.0,53.3263,53.334,53.2575,53.2958,482182.0
2015-07-23 14:30:00,69.71,69.83,69.69,69.83,178977.0,53.2881,53.3798,53.2728,53.3798,178977.0
2015-07-23 14:40:00,69.83,69.83,69.74,69.77,478078.0,53.3798,53.3798,53.311,53.334,478078.0
2015-07-23 14:50:00,69.76,69.78,69.67,69.78,384937.0,53.3263,53.3416,53.2575,53.3416,384937.0
2015-07-23 15:00:00,69.77,69.78,69.58,69.61,415791.0,53.334,53.3416,53.1887,53.2117,415791.0
2015-07-23 15:10:00,69.61,69.63,69.5,69.53,332870.0,53.2117,53.227,53.1276,53.1505,332870.0
2015-07-23 15:20:00,69.54,69.6,69.49,69.59,179803.0,53.1582,53.204,53.1199,53.1964,179803.0
2015-07-23 15:30:00,69.6,69.62,69.51,69.61,341583.0,53.204,53.2193,53.1352,53.2117,341583.0
2015-07-23 15:40:00,69.61,69.68,69.53,69.58,383751.0,53.2117,53.2652,53.1505,53.1887,383751.0
2015-07-23 15:50:00,69.58,69.65,69.49,69.63,661771.0,53.1887,53.2423,53.1199,53.227,661771.0
2015-07-24 09:30:00,69.44,69.47,69.17,69.4,569417.0,53.0817,53.1047,52.8753,53.0511,569417.0
2015-07-24 09:40:00,69.41,69.44,69.26,69.36,298869.0,53.0588,53.0817,52.9441,53.0206,298869.0
2015-07-24 09:50:00,69.35,69.55,69.34,69.46,266369.0,53.0129,53.1658,53.0053,53.097,266369.0
2015-07-24 10:00:00,69.46,69.55,69.41,69.55,204691.0,53.097,53.1658,53.0588,53.1658,204691.0
2015-07-24 10:10:00,69.54,69.56,69.24,69.28,201509.0,53.1582,53.1735,52.9288,52.9594,201509.0
2015-07-24 10:20:00,69.28,69.3,69.12,69.24,574698.0,52.9594,52.9747,52.8371,52.9288,574698.0
2015-07-24 10:30:00,69.24,69.27,69.16,69.19,327341.0,52.9288,52.9518,52.8677,52.8906,327341.0
2015-07-24 10:40:00,69.19,69.21,69.12,69.17,296880.0,52.8906,52.9059,52.8371,52.8753,296880.0
2015-07-24 10:50:00,69.18,69.32,69.18,69.27,283130.0,52.883,52.99,52.883,52.9518,283130.0
2015-07-24 11:00:00,69.27,69.36,69.23,69.35,172053.0,52.9518,53.0206,52.9212,53.0129,172053.0
2015-07-24 11:10:00,69.35,69.37,69.3,69.35,225838.0,53.0129,53.0282,52.9747,53.0129,225838.0
2015-07-24 11:20:00,69.36,69.51,69.35,69.44,170867.0,53.0206,53.1352,53.0129,53.0817,170867.0
2015-07-24 11:30:00,69.45,69.53,69.45,69.51,210125.0,53.0894,53.1505,53.0894,53.1352,210125.0
2015-07-24 11:40:00,69.51,69.54,69.41,69.42,185850.0,53.1352,53.1582,53.0588,53.0664,185850.0
2015-07-24 11:50:00,69.43,69.44,69.31,69.34,118116.0,53.0741,53.0817,52.9823,53.0053,118116.0
2015-07-24 12:00:00,69.34,69.38,69.32,69.33,132776.0,53.0053,53.0359,52.99,52.9976,132776.0
2015-07-24 12:10:00,69.34,69.34,69.25,69.31,106118.0,53.0053,53.0053,52.9365,52.9823,106118.0
2015-07-24 12:20:00,69.31,69.37,69.3,69.34,88746.0,52.9823,53.0282,52.9747,53.0053,88746.0
2015-07-24 12:30:00,69.35,69.4,69.31,69.31,88101.0,53.0129,53.0511,52.9823,52.9823,88101.0
2015-07-24 12:40:00,69.31,69.33,69.23,69.25,166650.0,52.9823,52.9976,52.9212,52.9365,166650.0
2015-07-24 12:50:00,69.25,69.26,69.13,69.15,178830.0,52.9365,52.9441,52.8447,52.86,178830.0
2015-07-24 13:00:00,69.15,69.23,69.15,69.17,141302.0,52.86,52.9212,52.86,52.8753,141302.0
2015-07-24 13:10:00,69.17,69.19,69.1,69.12,144462.0,52.8753,52.8906,52.8218,52.8371,144462.0
2015-07-24 13:20:00,69.12,69.17,69.09,69.12,244427.0,52.8371,52.8753,52.8142,52.8371,244427.0
2015-07-24 13:30:00,69.12,69.13,69.03,69.06,298531.0,52.8371,52.8447,52.7683,52.7912,298531.0
2015-07-24 13:40:00,69.06,69.08,68.86,68.94,536403.0,52.7912,52.8065,52.6384,52.6995,536403.0
2015-07-24 13:50:00,68.93,69.06,68.93,69.01,372263.0,52.6919,52.7912,52.6919,52.753,372263.0
2015-07-24 14:00:00,69.01,69.05,68.94,68.95,247633.0,52.753,52.7836,52.6995,52.7072,247633.0
2015-07-24 14:10:00,68.96,69.0,68.82,68.86,276068.0,52.7148,52.7454,52.6078,52.6384,276068.0
2015-07-24 14:20:00,68.86,68.89,68.8,68.84,242239.0,52.6384,52.6613,52.5925,52.6231,242239.0
2015-07-24 14:30:00,68.83,68.86,68.68,68.75,259232.0,52.6154,52.6384,52.5008,52.5543,259232.0
2015-07-24 14:40:00,68.76,68.78,68.7,68.71,254290.0,52.5619,52.5772,52.516,52.5237,254290.0
2015-07-24 14:50:00,68.71,68.84,68.68,68.81,261807.0,52.5237,52.6231,52.5008,52.6001,261807.0
2015-07-24 15:00:00,68.81,68.95,68.76,68.91,317786.0,52.6001,52.7072,52.5619,52.6766,317786.0
2015-07-24 15:10:00,68.9,68.94,68.85,68.9,219880.0,52.6689,52.6995,52.6307,52.6689,219880.0
2015-07-24 15:20:00,68.9,68.94,68.78,68.79,244635.0,52.6689,52.6995,52.5772,52.5848,244635.0
2015-07-24 15:30:00,68.79,68.86,68.76,68.84,431875.0,52.5848,52.6384,52.5619,52.6231,431875.0
2015-07-24 15:40:00,68.84,68.96,68.79,68.9,417574.0,52.6231,52.7148,52.5848,52.6689,417574.0
2015-07-24 15:50:00,68.92,68.97,68.87,68.92,952270.0,52.6842,52.7224,52.646,52.6842,952270.0
2015-07-27 09:30:00,68.15,68.22,67.78,67.81,1091691.0,52.0956,52.1491,51.8128,51.8357,1091691.0
2015-07-27 09:40:00,67.81,67.89,67.57,67.82,755064.0,51.8357,51.8969,51.6522,51.8434,755064.0
2015-07-27 09:50:00,67.82,67.9,67.74,67.83,374774.0,51.8434,51.9045,51.7822,51.851,374774.0
2015-07-27 10:00:00,67.83,67.85,67.65,67.72,523403.0,51.851,51.8663,51.7134,51.7669,523403.0
2015-07-27 10:10:00,67.71,67.88,67.71,67.86,505318.0,51.7593,51.8892,51.7593,51.8739,505318.0
2015-07-27 10:20:00,67.87,67.87,67.69,67.73,379914.0,51.8816,51.8816,51.744,51.7746,379914.0
2015-07-27 10:30:00,67.73,67.97,67.73,67.95,570826.0,51.7746,51.958,51.7746,51.9427,570826.0
2015-07-27 10:40:00,67.95,68.15,67.93,68.03,355490.0,51.9427,52.0956,51.9274,52.0039,355490.0
2015-07-27 10:50:00,68.03,68.08,67.96,67.98,208007.0,52.0039,52.0421,51.9504,51.9657,208007.0
2015-07-27 11:00:00,67.99,68.2,67.95,68.15,278002.0,51.9733,52.1338,51.9427,52.0956,278002.0
2015-07-27 11:10:00,68.14,68.15,67.93,68.02,357364.0,52.088,52.0956,51.9274,51.9962,357364.0
2015-07-27 11:20:00,68.02,68.12,67.92,68.0,240975.0,51.9962,52.0727,51.9198,51.9809,240975.0
2015-07-27 11:30:00,67.99,68.05,67.91,67.99,161115.0,51.9733,52.0192,51.9121,51.9733,161115.0
2015-07-27 11:40:00,67.99,67.99,67.86,67.94,253190.0,51.9733,51.9733,51.8739,51.9351,253190.0
2015-07-27 11:50:00,67.93,68.04,67.87,68.03,182320.0,51.9274,52.0115,51.8816,52.0039,182320.0
2015-07-27 12:00:00,68.03,68.05,67.94,67.99,218329.0,52.0039,52.0192,51.9351,51.9733,218329.0
2015-07-27 12:10:00,67.99,68.02,67.95,68.0,123166.0,51.9733,51.9962,51.9427,51.9809,123166.0
2015-07-27 12:20:00,68.0,68.08,67.98,68.01,112241.0,51.9809,52.0421,51.9657,51.9886,112241.0
2015-07-27 12:30:00,68.02,68.07,68.0,68.03,91390.0,51.9962,52.0345,51.9809,52.0039,91390.0
2015-07-27 12:40:00,68.03,68.04,67.95,67.97,146224.0,52.0039,52.0115,51.9427,51.958,146224.0
2015-07-27 12:50:00,67.97,67.99,67.91,67.94,125705.0,51.958,51.9733,51.9121,51.9351,125705.0
2015-07-27 13:00:00,67.94,68.04,67.93,67.97,190327.0,51.9351,52.0115,51.9274,51.958,190327.0
2015-07-27 13:10:00,67.96,68.0,67.92,67.92,127501.0,51.9504,51.9809,51.9198,51.9198,127501.0
2015-07-27 13:20:00,67.93,67.94,67.83,67.88,228732.0,51.9274,51.9351,51.851,51.8892,228732.0
2015-07-27 13:30:00,67.88,67.96,67.86,67.91,247726.0,51.8892,51.9504,51.8739,51.9121,247726.0
2015-07-27 13:40:00,67.91,67.97,67.85,67.94,126696.0,51.9121,51.958,51.8663,51.9351,126696.0
2015-07-27 13:50:00,67.93,68.05,67.93,68.0,221205.0,51.9274,52.0192,51.9274,51.9809,221205.0
2015-07-27 14:00:00,68.0,68.05,67.97,67.99,405495.0,51.9809,52.0192,51.958,51.9733,405495.0
2015-07-27 14:10:00,67.99,68.14,67.98,68.1,193991.0,51.9733,52.088,51.9657,52.0574,193991.0
2015-07-27 14:20:00,68.11,68.15,68.05,68.07,208607.0,52.065,52.0956,52.0192,52.0345,208607.0
2015-07-27 14:30:00,68.06,68.1,67.97,68.1,200871.0,52.0268,52.0574,51.958,52.0574,200871.0
2015-07-27 14:40:00,68.1,68.13,68.05,68.09,155381.0,52.0574,52.0803,52.0192,52.0497,155381.0
2015-07-27 14:50:00,68.1,68.12,68.03,68.12,210797.0,52.0574,52.0727,52.0039,52.0727,210797.0
2015-07-27 15:00:00,68.11,68.12,68.0,68.03,237254.0,52.065,52.0727,51.9809,52.0039,237254.0
2015-07-27 15:10:00,68.03,68.05,67.95,67.96,429329.0,52.0039,52.0192,51.9427,51.9504,429329.0
2015-07-27 15:20:00,67.96,68.0,67.9,67.91,723913.0,51.9504,51.9809,51.9045,51.9121,723913.0
2015-07-27 15:30:00,67.9,67.91,67.8,67.83,469181.0,51.9045,51.9121,51.8281,51.851,469181.0
2015-07-27 15:40:00,67.82,67.87,67.8,67.83,778075.0,51.8434,51.8816,51.8281,51.851,778075.0
2015-07-27 15:50:00,67.83,68.02,67.8,67.99,1592274.0,51.851,51.9962,51.8281,51.9733,1592274.0
2015-07-28 09:30:00,68.58,68.6,68.07,68.14,822426.0,52.4243,52.4396,52.0345,52.088,822426.0
2015-07-28 09:40:00,68.15,68.2,67.99,68.06,452376.0,52.0956,52.1338,51.9733,52.0268,452376.0
2015-07-28 09:50:00,68.05,68.21,68.0,68.17,450507.0,52.0192,52.1415,51.9809,52.1109,450507.0
2015-07-28 10:00:00,68.17,68.18,67.99,68.0,418269.0,52.1109,52.1185,51.9733,51.9809,418269.0
2015-07-28 10:10:00,68.01,68.09,67.89,67.9,367874.0,51.9886,52.0497,51.8969,51.9045,367874.0
2015-07-28 10:20:00,67.9,67.96,67.77,67.89,383933.0,51.9045,51.9504,51.8051,51.8969,383933.0
2015-07-28 10:30:00,67.9,68.02,67.89,67.99,269470.0,51.9045,51.9962,51.8969,51.9733,269470.0
2015-07-28 10:40:00,67.99,68.12,67.99,68.04,385403.0,51.9733,52.0727,51.9733,52.0115,385403.0
2015-07-28 10:50:00,68.05,68.1,68.03,68.06,239107.0,52.0192,52.0574,52.0039,52.0268,239107.0
2015-07-28 11:00:00,68.06,68.11,68.03,68.08,281302.0,52.0268,52.065,52.0039,52.0421,281302.0
2015-07-28 11:10:00,68.07,68.13,68.0,68.01,341720.0,52.0345,52.0803,51.9809,51.9886,341720.0
2015-07-28 11:20:00,68.01,68.02,67.95,68.01,283989.0,51.9886,51.9962,51.9427,51.9886,283989.0
2015-07-28 11:30:00,68.01,68.08,68.0,68.06,179773.0,51.9886,52.0421,51.9809,52.0268,179773.0
2015-07-28 11:40:00,68.05,68.11,68.04,68.1,260445.0,52.0192,52.065,52.0115,52.0574,260445.0
2015-07-28 11:50:00,68.1,68.15,68.08,68.15,266024.0,52.0574,52.0956,52.0421,52.0956,266024.0
2015-07-28 12:00:00,68.16,68.28,68.15,68.24,229161.0,52.1033,52.195,52.0956,52.1644,229161.0
2015-07-28 12:10:00,68.24,68.3,68.2,68.25,347056.0,52.1644,52.2103,52.1338,52.1721,347056.0
2015-07-28 12:20:00,68.25,68.27,68.15,68.2,323290.0,52.1721,52.1873,52.0956,52.1338,323290.0
2015-07-28 12:30:00,68.2,68.21,68.01,68.01,464169.0,52.1338,52.1415,51.9886,51.9886,464169.0
2015-07-28 12:40:00,68.01,68.12,68.01,68.08,294116.0,51.9886,52.0727,51.9886,52.0421,294116.0
2015-07-28 12:50:00,68.09,68.11,68.03,68.05,184278.0,52.0497,52.065,52.0039,52.0192,184278.0
2015-07-28 13:00:00,68.04,68.05,67.98,68.02,297266.0,52.0115,52.0192,51.9657,51.9962,297266.0
2015-07-28 13:10:00,68.03,68.05,67.99,68.03,122277.0,52.0039,52.0192,51.9733,52.0039,122277.0
2015-07-28 13:20:00,68.03,68.12,68.03,68.07,143036.0,52.0039,52.0727,52.0039,52.0345,143036.0
2015-07-28 13:30:00,68.07,68.08,67.98,68.07,248268.0,52.0345,52.0421,51.9657,52.0345,248268.0
2015-07-28 13:40:00,68.07,68.12,68.06,68.09,139320.0,52.0345,52.0727,52.0268,52.0497,139320.0
2015-07-28 13:50:00,68.1,68.15,68.08,68.14,151296.0,52.0574,52.0956,52.0421,52.088,151296.0
2015-07-28 14:00:00,68.13,68.18,68.04,68.17,368476.0,52.0803,52.1185,52.0115,52.1109,368476.0
2015-07-28 14:10:00,68.17,68.18,68.09,68.09,290434.0,52.1109,52.1185,52.0497,52.0497,290434.0
2015-07-28 14:20:00,68.09,68.13,68.06,68.08,241716.0,52.0497,52.0803,52.0268,52.0421,241716.0
2015-07-28 14:30:00,68.08,68.1,68.0,68.02,266296.0,52.0421,52.0574,51.9809,51.9962,266296.0
2015-07-28 14:40:00,68.02,68.07,67.99,68.02,185328.0,51.9962,52.0345,51.9733,51.9962,185328.0
2015-07-28 14:50:00,68.03,68.06,68.01,68.06,257106.0,52.0039,52.0268,51.9886,52.0268,257106.0
2015-07-28 15:00:00,68.06,68.07,67.97,68.01,291372.0,52.0268,52.0345,51.958,51.9886,291372.0
2015-07-28 15:10:00,68.01,68.07,67.99,68.05,236473.0,51.9886,52.0345,51.9733,52.0192,236473.0
2015-07-28 15:20:00,68.06,68.06,67.98,67.99,286088.0,52.0268,52.0268,51.9657,51.9733,286088.0
2015-07-28 15:30:00,67.99,68.07,67.98,68.03,318761.0,51.9733,52.0345,51.9657,52.0039,318761.0
2015-07-28 15:40:00,68.03,68.12,68.03,68.06,458392.0,52.0039,52.0727,52.0039,52.0268,458392.0
2015-07-28 15:50:00,68.06,68.07,67.98,68.04,1276782.0,52.0268,52.0345,51.9657,52.0115,1276782.0
2015-07-29 09:30:00,68.32,68.54,68.16,68.53,754779.0,52.2256,52.3937,52.1033,52.3861,754779.0
2015-07-29 09:40:00,68.53,68.55,68.31,68.36,324159.0,52.3861,52.4014,52.2179,52.2561,324159.0
2015-07-29 09:50:00,68.37,68.42,68.26,68.4,307066.0,52.2638,52.302,52.1797,52.2867,307066.0
2015-07-29 10:00:00,68.39,68.41,68.24,68.34,290309.0,52.2791,52.2944,52.1644,52.2409,290309.0
2015-07-29 10:10:00,68.34,68.38,68.23,68.32,217724.0,52.2409,52.2714,52.1568,52.2256,217724.0
2015-07-29 10:20:00,68.32,68.45,68.32,68.39,228010.0,52.2256,52.3249,52.2256,52.2791,228010.0
2015-07-29 10:30:00,68.39,68.48,68.39,68.48,412881.0,52.2791,52.3479,52.2791,52.3479,412881.0
2015-07-29 10:40:00,68.47,68.59,68.47,68.59,234322.0,52.3402,52.432,52.3402,52.432,234322.0
2015-07-29 10:50:00,68.59,68.63,68.46,68.48,413398.0,52.432,52.4625,52.3326,52.3479,413398.0
2015-07-29 11:00:00,68.48,68.49,68.43,68.48,262264.0,52.3479,52.3555,52.3097,52.3479,262264.0
2015-07-29 11:10:00,68.49,68.62,68.44,68.62,266418.0,52.3555,52.4549,52.3173,52.4549,266418.0
2015-07-29 11:20:00,68.62,68.76,68.62,68.7,237756.0,52.4549,52.5619,52.4549,52.516,237756.0
2015-07-29 11:30:00,68.7,68.83,68.7,68.83,263469.0,52.516,52.6154,52.516,52.6154,263469.0
2015-07-29 11:40:00,68.83,68.88,68.79,68.88,282427.0,52.6154,52.6536,52.5848,52.6536,282427.0
2015-07-29 11:50:00,68.88,68.88,68.83,68.87,275598.0,52.6536,52.6536,52.6154,52.646,275598.0
2015-07-29 12:00:00,68.86,68.88,68.81,68.81,129883.0,52.6384,52.6536,52.6001,52.6001,129883.0
2015-07-29 12:10:00,68.81,68.87,68.81,68.86,124966.0,52.6001,52.646,52.6001,52.6384,124966.0
2015-07-29 12:20:00,68.85,68.9,68.83,68.9,94505.0,52.6307,52.6689,52.6154,52.6689,94505.0
2015-07-29 12:30:00,68.9,68.9,68.82,68.88,126437.0,52.6689,52.6689,52.6078,52.6536,126437.0
2015-07-29 12:40:00,68.88,68.9,68.84,68.89,244051.0,52.6536,52.6689,52.6231,52.6613,244051.0
2015-07-29 12:50:00,68.9,68.92,68.83,68.84,214801.0,52.6689,52.6842,52.6154,52.6231,214801.0
2015-07-29 13:00:00,68.84,68.89,68.8,68.85,176557.0,52.6231,52.6613,52.5925,52.6307,176557.0
2015-07-29 13:10:00,68.85,68.95,68.84,68.92,120398.0,52.6307,52.7072,52.6231,52.6842,120398.0
2015-07-29 13:20:00,68.93,68.95,68.85,68.88,165268.0,52.6919,52.7072,52.6307,52.6536,165268.0
2015-07-29 13:30:00,68.88,68.93,68.87,68.92,119771.0,52.6536,52.6919,52.646,52.6842,119771.0
2015-07-29 13:40:00,68.92,68.98,68.88,68.89,184912.0,52.6842,52.7301,52.6536,52.6613,184912.0
2015-07-29 13:50:00,68.89,68.9,68.8,68.88,229635.0,52.6613,52.6689,52.5925,52.6536,229635.0
2015-07-29 14:00:00,68.87,69.03,68.6,68.77,790886.0,52.646,52.7683,52.4396,52.5696,790886.0
2015-07-29 14:10:00,68.78,68.91,68.74,68.86,309620.0,52.5772,52.6766,52.5466,52.6384,309620.0
2015-07-29 14:20:00,68.86,68.87,68.71,68.75,180488.0,52.6384,52.646,52.5237,52.5543,180488.0
2015-07-29 14:30:00,68.75,68.84,68.74,68.84,137899.0,52.5543,52.6231,52.5466,52.6231,137899.0
2015-07-29 14:40:00,68.83,68.93,68.81,68.92,224608.0,52.6154,52.6919,52.6001,52.6842,224608.0
2015-07-29 14:50:00,68.92,69.07,68.91,68.97,363278.0,52.6842,52.7989,52.6766,52.7224,363278.0
2015-07-29 15:00:00,68.97,68.99,68.9,68.9,203478.0,52.7224,52.7377,52.6689,52.6689,203478.0
2015-07-29 15:10:00,68.9,69.03,68.89,68.97,293236.0,52.6689,52.7683,52.6613,52.7224,293236.0
2015-07-29 15:20:00,68.97,69.1,68.94,69.02,396169.0,52.7224,52.8218,52.6995,52.7607,396169.0
2015-07-29 15:30:00,69.03,69.1,68.9,68.95,564506.0,52.7683,52.8218,52.6689,52.7072,564506.0
2015-07-29 15:40:00,68.96,69.04,68.93,68.95,457894.0,52.7148,52.776,52.6919,52.7072,457894.0
2015-07-29 15:50:00,68.95,68.99,68.92,68.96,773360.0,52.7072,52.7377,52.6842,52.7148,773360.0
2015-07-30 09:30:00,68.93,69.45,68.88,69.21,661298.0,52.6919,53.0894,52.6536,52.9059,661298.0
2015-07-30 09:40:00,69.22,69.24,68.66,68.73,490402.0,52.9135,52.9288,52.4855,52.539,490402.0
2015-07-30 09:50:00,68.72,68.86,68.65,68.67,332609.0,52.5313,52.6384,52.4778,52.4931,332609.0
2015-07-30 10:00:00,68.65,68.72,68.53,68.69,375446.0,52.4778,52.5313,52.3861,52.5084,375446.0
2015-07-30 10:10:00,68.69,68.88,68.63,68.79,246414.0,52.5084,52.6536,52.4625,52.5848,246414.0
2015-07-30 10:20:00,68.79,68.94,68.78,68.93,227236.0,52.5848,52.6995,52.5772,52.6919,227236.0
2015-07-30 10:30:00,68.94,69.04,68.84,68.9,271497.0,52.6995,52.776,52.6231,52.6689,271497.0
2015-07-30 10:40:00,68.9,69.0,68.85,68.9,187343.0,52.6689,52.7454,52.6307,52.6689,187343.0
2015-07-30 10:50:00,68.91,68.93,68.75,68.78,213286.0,52.6766,52.6919,52.5543,52.5772,213286.0
2015-07-30 11:00:00,68.78,68.8,68.62,68.69,234451.0,52.5772,52.5925,52.4549,52.5084,234451.0
2015-07-30 11:10:00,68.68,68.83,68.68,68.79,163143.0,52.5008,52.6154,52.5008,52.5848,163143.0
2015-07-30 11:20:00,68.79,68.93,68.78,68.83,194100.0,52.5848,52.6919,52.5772,52.6154,194100.0
2015-07-30 11:30:00,68.83,68.97,68.82,68.97,219969.0,52.6154,52.7224,52.6078,52.7224,219969.0
2015-07-30 11:40:00,68.96,69.11,68.95,69.04,208502.0,52.7148,52.8295,52.7072,52.776,208502.0
2015-07-30 11:50:00,69.04,69.05,68.92,68.92,174647.0,52.776,52.7836,52.6842,52.6842,174647.0
2015-07-30 12:00:00,68.92,68.99,68.84,68.93,148015.0,52.6842,52.7377,52.6231,52.6919,148015.0
2015-07-30 12:10:00,68.94,68.94,68.83,68.86,174238.0,52.6995,52.6995,52.6154,52.6384,174238.0
2015-07-30 12:20:00,68.86,68.91,68.78,68.84,135600.0,52.6384,52.6766,52.5772,52.6231,135600.0
2015-07-30 12:30:00,68.84,68.89,68.82,68.87,124713.0,52.6231,52.6613,52.6078,52.646,124713.0
2015-07-30 12:40:00,68.86,68.91,68.85,68.9,84430.0,52.6384,52.6766,52.6307,52.6689,84430.0
2015-07-30 12:50:00,68.89,69.02,68.88,69.01,452873.0,52.6613,52.7607,52.6536,52.753,452873.0
2015-07-30 13:00:00,69.02,69.02,68.86,68.92,130014.0,52.7607,52.7607,52.6384,52.6842,130014.0
2015-07-30 13:10:00,68.92,68.95,68.89,68.91,125550.0,52.6842,52.7072,52.6613,52.6766,125550.0
2015-07-30 13:20:00,68.91,68.92,68.79,68.86,92695.0,52.6766,52.6842,52.5848,52.6384,92695.0
2015-07-30 13:30:00,68.87,68.89,68.8,68.81,90985.0,52.646,52.6613,52.5925,52.6001,90985.0
2015-07-30 13:40:00,68.81,68.88,68.78,68.87,68400.0,52.6001,52.6536,52.5772,52.646,68400.0
2015-07-30 13:50:00,68.87,68.9,68.83,68.87,76718.0,52.646,52.6689,52.6154,52.646,76718.0
2015-07-30 14:00:00,68.87,68.96,68.87,68.92,105741.0,52.646,52.7148,52.646,52.6842,105741.0
2015-07-30 14:10:00,68.92,68.95,68.88,68.91,190530.0,52.6842,52.7072,52.6536,52.6766,190530.0
2015-07-30 14:20:00,68.91,68.98,68.9,68.93,105765.0,52.6766,52.7301,52.6689,52.6919,105765.0
2015-07-30 14:30:00,68.94,68.96,68.87,68.91,171108.0,52.6995,52.7148,52.646,52.6766,171108.0
2015-07-30 14:40:00,68.92,69.0,68.89,68.98,362137.0,52.6842,52.7454,52.6613,52.7301,362137.0
2015-07-30 14:50:00,68.97,69.01,68.96,68.98,136309.0,52.7224,52.753,52.7148,52.7301,136309.0
2015-07-30 15:00:00,68.99,69.08,68.93,69.04,250420.0,52.7377,52.8065,52.6919,52.776,250420.0
2015-07-30 15:10:00,69.03,69.04,68.96,69.04,166399.0,52.7683,52.776,52.7148,52.776,166399.0
2015-07-30 15:20:00,69.04,69.07,69.01,69.06,178360.0,52.776,52.7989,52.753,52.7912,178360.0
2015-07-30 15:30:00,69.06,69.08,68.97,69.0,247331.0,52.7912,52.8065,52.7224,52.7454,247331.0
2015-07-30 15:40:00,68.99,69.0,68.96,69.0,267132.0,52.7377,52.7454,52.7148,52.7454,267132.0
2015-07-30 15:50:00,69.0,69.09,68.96,69.04,644587.0,52.7454,52.8142,52.7148,52.776,644587.0
2015-07-31 09:30:00,69.01,69.04,68.5,68.5,897056.0,52.753,52.776,52.3632,52.3632,897056.0
2015-07-31 09:40:00,68.5,68.62,68.4,68.46,475331.0,52.3632,52.4549,52.2867,52.3326,475331.0
2015-07-31 09:50:00,68.46,68.67,68.45,68.66,267003.0,52.3326,52.4931,52.3249,52.4855,267003.0
2015-07-31 10:00:00,68.64,68.72,68.57,68.7,314457.0,52.4702,52.5313,52.4167,52.516,314457.0
2015-07-31 10:10:00,68.7,68.73,68.6,68.64,214841.0,52.516,52.539,52.4396,52.4702,214841.0
2015-07-31 10:20:00,68.64,68.83,68.64,68.83,349865.0,52.4702,52.6154,52.4702,52.6154,349865.0
2015-07-31 10:30:00,68.82,68.85,68.68,68.69,279174.0,52.6078,52.6307,52.5008,52.5084,279174.0
2015-07-31 10:40:00,68.68,68.79,68.64,68.78,226057.0,52.5008,52.5848,52.4702,52.5772,226057.0
2015-07-31 10:50:00,68.79,68.89,68.76,68.81,529182.0,52.5848,52.6613,52.5619,52.6001,529182.0
2015-07-31 11:00:00,68.81,68.82,68.76,68.78,123255.0,52.6001,52.6078,52.5619,52.5772,123255.0
2015-07-31 11:10:00,68.77,68.78,68.71,68.77,135045.0,52.5696,52.5772,52.5237,52.5696,135045.0
2015-07-31 11:20:00,68.76,68.88,68.76,68.86,175603.0,52.5619,52.6536,52.5619,52.6384,175603.0
2015-07-31 11:30:00,68.86,68.9,68.79,68.82,227986.0,52.6384,52.6689,52.5848,52.6078,227986.0
2015-07-31 11:40:00,68.83,68.85,68.78,68.79,213148.0,52.6154,52.6307,52.5772,52.5848,213148.0
2015-07-31 11:50:00,68.8,68.81,68.73,68.78,106384.0,52.5925,52.6001,52.539,52.5772,106384.0
2015-07-31 12:00:00,68.78,68.81,68.76,68.79,105563.0,52.5772,52.6001,52.5619,52.5848,105563.0
2015-07-31 12:10:00,68.8,68.84,68.79,68.79,92793.0,52.5925,52.6231,52.5848,52.5848,92793.0
2015-07-31 12:20:00,68.79,68.82,68.76,68.81,82156.0,52.5848,52.6078,52.5619,52.6001,82156.0
2015-07-31 12:30:00,68.81,68.83,68.74,68.78,107676.0,52.6001,52.6154,52.5466,52.5772,107676.0
2015-07-31 12:40:00,68.77,68.83,68.77,68.79,98225.0,52.5696,52.6154,52.5696,52.5848,98225.0
2015-07-31 12:50:00,68.8,68.89,68.78,68.85,100076.0,52.5925,52.6613,52.5772,52.6307,100076.0
2015-07-31 13:00:00,68.86,68.91,68.85,68.88,86350.0,52.6384,52.6766,52.6307,52.6536,86350.0
2015-07-31 13:10:00,68.88,68.89,68.81,68.81,134813.0,52.6536,52.6613,52.6001,52.6001,134813.0
2015-07-31 13:20:00,68.82,68.83,68.71,68.71,113812.0,52.6078,52.6154,52.5237,52.5237,113812.0
2015-07-31 13:30:00,68.72,68.75,68.63,68.64,196958.0,52.5313,52.5543,52.4625,52.4702,196958.0
2015-07-31 13:40:00,68.65,68.71,68.64,68.68,79200.0,52.4778,52.5237,52.4702,52.5008,79200.0
2015-07-31 13:50:00,68.68,68.7,68.66,68.67,140888.0,52.5008,52.516,52.4855,52.4931,140888.0
2015-07-31 14:00:00,68.67,68.74,68.66,68.71,109673.0,52.4931,52.5466,52.4855,52.5237,109673.0
2015-07-31 14:10:00,68.71,68.71,68.66,68.67,88358.0,52.5237,52.5237,52.4855,52.4931,88358.0
2015-07-31 14:20:00,68.67,68.68,68.53,68.56,248994.0,52.4931,52.5008,52.3861,52.409,248994.0
2015-07-31 14:30:00,68.57,68.62,68.49,68.54,216320.0,52.4167,52.4549,52.3555,52.3937,216320.0
2015-07-31 14:40:00,68.53,68.58,68.48,68.55,249412.0,52.3861,52.4243,52.3479,52.4014,249412.0
2015-07-31 14:50:00,68.54,68.62,68.53,68.56,121138.0,52.3937,52.4549,52.3861,52.409,121138.0
2015-07-31 15:00:00,68.57,68.64,68.51,68.53,166920.0,52.4167,52.4702,52.3708,52.3861,166920.0
2015-07-31 15:10:00,68.53,68.6,68.52,68.59,147538.0,52.3861,52.4396,52.3784,52.432,147538.0
2015-07-31 15:20:00,68.59,68.6,68.43,68.45,309468.0,52.432,52.4396,52.3097,52.3249,309468.0
2015-07-31 15:30:00,68.45,68.55,68.45,68.5,305163.0,52.3249,52.4014,52.3249,52.3632,305163.0
2015-07-31 15:40:00,68.5,68.55,68.48,68.48,444867.0,52.3632,52.4014,52.3479,52.3479,444867.0
2015-07-31 15:50:00,68.48,68.58,68.44,68.56,1142536.0,52.3479,52.4243,52.3173,52.409,1142536.0
2015-08-03 09:30:00,68.59,68.84,68.57,68.62,643745.0,52.432,52.6231,52.4167,52.4549,643745.0
2015-08-03 09:40:00,68.62,68.62,68.23,68.31,521609.0,52.4549,52.4549,52.1568,52.2179,521609.0
2015-08-03 09:50:00,68.3,68.45,68.24,68.44,354373.0,52.2103,52.3249,52.1644,52.3173,354373.0
2015-08-03 10:00:00,68.45,68.48,68.39,68.41,345901.0,52.3249,52.3479,52.2791,52.2944,345901.0
2015-08-03 10:10:00,68.42,68.59,68.41,68.45,415194.0,52.302,52.432,52.2944,52.3249,415194.0
2015-08-03 10:20:00,68.44,68.51,68.36,68.46,198284.0,52.3173,52.3708,52.2561,52.3326,198284.0
2015-08-03 10:30:00,68.45,68.45,68.3,68.38,230600.0,52.3249,52.3249,52.2103,52.2714,230600.0
2015-08-03 10:40:00,68.39,68.53,68.36,68.52,240416.0,52.2791,52.3861,52.2561,52.3784,240416.0
2015-08-03 10:50:00,68.52,68.61,68.48,68.57,167228.0,52.3784,52.4472,52.3479,52.4167,167228.0
2015-08-03 11:00:00,68.58,68.67,68.55,68.66,196922.0,52.4243,52.4931,52.4014,52.4855,196922.0
2015-08-03 11:10:00,68.65,68.71,68.62,68.69,101925.0,52.4778,52.5237,52.4549,52.5084,101925.0
2015-08-03 11:20:00,68.68,68.75,68.68,68.73,114286.0,52.5008,52.5543,52.5008,52.539,114286.0
2015-08-03 11:30:00,68.73,68.82,68.71,68.71,144403.0,52.539,52.6078,52.5237,52.5237,144403.0
2015-08-03 11:40:00,68.71,68.77,68.7,68.71,132657.0,52.5237,52.5696,52.516,52.5237,132657.0
2015-08-03 11:50:00,68.7,68.71,68.63,68.66,165762.0,52.516,52.5237,52.4625,52.4855,165762.0
2015-08-03 12:00:00,68.66,68.69,68.55,68.57,168280.0,52.4855,52.5084,52.4014,52.4167,168280.0
2015-08-03 12:10:00,68.57,68.58,68.43,68.44,219872.0,52.4167,52.4243,52.3097,52.3173,219872.0
2015-08-03 12:20:00,68.43,68.48,68.42,68.44,71424.0,52.3097,52.3479,52.302,52.3173,71424.0
2015-08-03 12:30:00,68.43,68.43,68.24,68.3,202106.0,52.3097,52.3097,52.1644,52.2103,202106.0
2015-08-03 12:40:00,68.31,68.34,68.18,68.2,185208.0,52.2179,52.2409,52.1185,52.1338,185208.0
2015-08-03 12:50:00,68.2,68.21,68.07,68.11,192224.0,52.1338,52.1415,52.0345,52.065,192224.0
2015-08-03 13:00:00,68.11,68.12,68.05,68.06,209049.0,52.065,52.0727,52.0192,52.0268,209049.0
2015-08-03 13:10:00,68.05,68.06,68.0,68.02,126650.0,52.0192,52.0268,51.9809,51.9962,126650.0
2015-08-03 13:20:00,68.01,68.12,68.0,68.11,199938.0,51.9886,52.0727,51.9809,52.065,199938.0
2015-08-03 13:30:00,68.11,68.15,68.07,68.08,152119.0,52.065,52.0956,52.0345,52.0421,152119.0
2015-08-03 13:40:00,68.08,68.15,68.06,68.15,180270.0,52.0421,52.0956,52.0268,52.0956,180270.0
2015-08-03 13:50:00,68.15,68.16,68.07,68.1,220719.0,52.0956,52.1033,52.0345,52.0574,220719.0
2015-08-03 14:00:00,68.1,68.14,68.06,68.11,151096.0,52.0574,52.088,52.0268,52.065,151096.0
2015-08-03 14:10:00,68.1,68.13,68.07,68.09,106976.0,52.0574,52.0803,52.0345,52.0497,106976.0
2015-08-03 14:20:00,68.09,68.12,68.05,68.11,153671.0,52.0497,52.0727,52.0192,52.065,153671.0
2015-08-03 14:30:00,68.11,68.13,68.07,68.13,148903.0,52.065,52.0803,52.0345,52.0803,148903.0
2015-08-03 14:40:00,68.12,68.16,68.09,68.12,158055.0,52.0727,52.1033,52.0497,52.0727,158055.0
2015-08-03 14:50:00,68.12,68.15,68.07,68.1,179837.0,52.0727,52.0956,52.0345,52.0574,179837.0
2015-08-03 15:00:00,68.1,68.17,68.09,68.16,162964.0,52.0574,52.1109,52.0497,52.1033,162964.0
2015-08-03 15:10:00,68.16,68.26,68.13,68.24,215961.0,52.1033,52.1797,52.0803,52.1644,215961.0
2015-08-03 15:20:00,68.24,68.35,68.22,68.33,333617.0,52.1644,52.2485,52.1491,52.2332,333617.0
2015-08-03 15:30:00,68.33,68.43,68.28,68.43,317897.0,52.2332,52.3097,52.195,52.3097,317897.0
2015-08-03 15:40:00,68.43,68.55,68.42,68.46,331432.0,52.3097,52.4014,52.302,52.3326,331432.0
2015-08-03 15:50:00,68.46,68.55,68.42,68.54,523538.0,52.3326,52.4014,52.302,52.3937,523538.0
2015-08-04 09:30:00,68.47,68.7,68.45,68.5,519459.0,52.3402,52.516,52.3249,52.3632,519459.0
2015-08-04 09:40:00,68.51,68.77,68.5,68.72,390346.0,52.3708,52.5696,52.3632,52.5313,390346.0
2015-08-04 09:50:00,68.72,68.76,68.58,68.63,220817.0,52.5313,52.5619,52.4243,52.4625,220817.0
2015-08-04 10:00:00,68.64,68.76,68.56,68.72,190839.0,52.4702,52.5619,52.409,52.5313,190839.0
2015-08-04 10:10:00,68.72,68.87,68.64,68.77,408808.0,52.5313,52.646,52.4702,52.5696,408808.0
2015-08-04 10:20:00,68.77,68.95,68.76,68.88,283603.0,52.5696,52.7072,52.5619,52.6536,283603.0
2015-08-04 10:30:00,68.89,68.9,68.74,68.74,221176.0,52.6613,52.6689,52.5466,52.5466,221176.0
2015-08-04 10:40:00,68.75,68.87,68.68,68.78,205109.0,52.5543,52.646,52.5008,52.5772,205109.0
2015-08-04 10:50:00,68.78,68.81,68.65,68.7,236747.0,52.5772,52.6001,52.4778,52.516,236747.0
2015-08-04 11:00:00,68.7,68.79,68.66,68.71,160280.0,52.516,52.5848,52.4855,52.5237,160280.0
2015-08-04 11:10:00,68.71,68.83,68.7,68.72,130254.0,52.5237,52.6154,52.516,52.5313,130254.0
2015-08-04 11:20:00,68.72,68.72,68.6,68.64,231197.0,52.5313,52.5313,52.4396,52.4702,231197.0
2015-08-04 11:30:00,68.64,68.65,68.58,68.65,205635.0,52.4702,52.4778,52.4243,52.4778,205635.0
2015-08-04 11:40:00,68.65,68.7,68.58,68.59,229918.0,52.4778,52.516,52.4243,52.432,229918.0
2015-08-04 11:50:00,68.59,68.59,68.47,68.53,177304.0,52.432,52.432,52.3402,52.3861,177304.0
2015-08-04 12:00:00,68.53,68.6,68.51,68.6,223104.0,52.3861,52.4396,52.3708,52.4396,223104.0
2015-08-04 12:10:00,68.6,68.62,68.54,68.57,123968.0,52.4396,52.4549,52.3937,52.4167,123968.0
2015-08-04 12:20:00,68.57,68.57,68.48,68.49,253753.0,52.4167,52.4167,52.3479,52.3555,253753.0
2015-08-04 12:30:00,68.49,68.52,68.48,68.5,78693.0,52.3555,52.3784,52.3479,52.3632,78693.0
2015-08-04 12:40:00,68.5,68.51,68.36,68.44,167779.0,52.3632,52.3708,52.2561,52.3173,167779.0
2015-08-04 12:50:00,68.44,68.44,68.36,68.37,64286.0,52.3173,52.3173,52.2561,52.2638,64286.0
2015-08-04 13:00:00,68.37,68.42,68.32,68.41,109122.0,52.2638,52.302,52.2256,52.2944,109122.0
2015-08-04 13:10:00,68.42,68.52,68.41,68.52,106374.0,52.302,52.3784,52.2944,52.3784,106374.0
2015-08-04 13:20:00,68.51,68.55,68.5,68.52,164726.0,52.3708,52.4014,52.3632,52.3784,164726.0
2015-08-04 13:30:00,68.52,68.68,68.52,68.66,191053.0,52.3784,52.5008,52.3784,52.4855,191053.0
2015-08-04 13:40:00,68.66,68.71,68.62,68.62,277398.0,52.4855,52.5237,52.4549,52.4549,277398.0
2015-08-04 13:50:00,68.62,68.64,68.42,68.42,356162.0,52.4549,52.4702,52.302,52.302,356162.0
2015-08-04 14:00:00,68.42,68.47,68.37,68.39,229167.0,52.302,52.3402,52.2638,52.2791,229167.0
2015-08-04 14:10:00,68.39,68.46,68.31,68.46,168632.0,52.2791,52.3326,52.2179,52.3326,168632.0
2015-08-04 14:20:00,68.46,68.46,68.39,68.44,120707.0,52.3326,52.3326,52.2791,52.3173,120707.0
2015-08-04 14:30:00,68.43,68.48,68.38,68.45,210543.0,52.3097,52.3479,52.2714,52.3249,210543.0
2015-08-04 14:40:00,68.46,68.57,68.43,68.56,192656.0,52.3326,52.4167,52.3097,52.409,192656.0
2015-08-04 14:50:00,68.56,68.58,68.44,68.52,243236.0,52.409,52.4243,52.3173,52.3784,243236.0
2015-08-04 15:00:00,68.52,68.59,68.48,68.53,214569.0,52.3784,52.432,52.3479,52.3861,214569.0
2015-08-04 15:10:00,68.53,68.58,68.5,68.51,192215.0,52.3861,52.4243,52.3632,52.3708,192215.0
2015-08-04 15:20:00,68.52,68.55,68.44,68.53,211412.0,52.3784,52.4014,52.3173,52.3861,211412.0
2015-08-04 15:30:00,68.53,68.59,68.52,68.52,227575.0,52.3861,52.432,52.3784,52.3784,227575.0
2015-08-04 15:40:00,68.52,68.54,68.45,68.48,311580.0,52.3784,52.3937,52.3249,52.3479,311580.0
2015-08-04 15:50:00,68.47,68.54,68.44,68.47,1049661.0,52.3402,52.3937,52.3173,52.3402,1049661.0
2015-08-05 09:30:00,69.05,69.24,68.99,69.1,769163.0,52.7836,52.9288,52.7377,52.8218,769163.0
2015-08-05 09:40:00,69.11,69.22,69.06,69.22,465395.0,52.8295,52.9135,52.7912,52.9135,465395.0
2015-08-05 09:50:00,69.22,69.23,69.09,69.13,341416.0,52.9135,52.9212,52.8142,52.8447,341416.0
2015-08-05 10:00:00,69.13,69.23,69.08,69.22,399491.0,52.8447,52.9212,52.8065,52.9135,399491.0
2015-08-05 10:10:00,69.23,69.41,69.22,69.38,358418.0,52.9212,53.0588,52.9135,53.0359,358418.0
2015-08-05 10:20:00,69.38,69.42,69.37,69.38,175158.0,53.0359,53.0664,53.0282,53.0359,175158.0
2015-08-05 10:30:00,69.39,69.42,69.33,69.34,167859.0,53.0435,53.0664,52.9976,53.0053,167859.0
2015-08-05 10:40:00,69.34,69.36,69.27,69.28,202958.0,53.0053,53.0206,52.9518,52.9594,202958.0
2015-08-05 10:50:00,69.28,69.31,69.22,69.22,122615.0,52.9594,52.9823,52.9135,52.9135,122615.0
2015-08-05 11:00:00,69.22,69.27,69.19,69.19,147205.0,52.9135,52.9518,52.8906,52.8906,147205.0
2015-08-05 11:10:00,69.18,69.22,69.15,69.17,217426.0,52.883,52.9135,52.86,52.8753,217426.0
2015-08-05 11:20:00,69.16,69.23,69.14,69.2,84176.0,52.8677,52.9212,52.8524,52.8983,84176.0
2015-08-05 11:30:00,69.21,69.23,69.13,69.14,85845.0,52.9059,52.9212,52.8447,52.8524,85845.0
2015-08-05 11:40:00,69.14,69.17,69.11,69.12,116258.0,52.8524,52.8753,52.8295,52.8371,116258.0
2015-08-05 11:50:00,69.13,69.15,68.95,69.0,245909.0,52.8447,52.86,52.7072,52.7454,245909.0
2015-08-05 12:00:00,69.0,69.02,68.93,68.99,133243.0,52.7454,52.7607,52.6919,52.7377,133243.0
2015-08-05 12:10:00,68.99,68.99,68.86,68.87,98925.0,52.7377,52.7377,52.6384,52.646,98925.0
2015-08-05 12:20:00,68.88,68.91,68.81,68.84,133487.0,52.6536,52.6766,52.6001,52.6231,133487.0
2015-08-05 12:30:00,68.83,68.86,68.75,68.79,147739.0,52.6154,52.6384,52.5543,52.5848,147739.0
2015-08-05 12:40:00,68.79,68.8,68.71,68.8,233444.0,52.5848,52.5925,52.5237,52.5925,233444.0
2015-08-05 12:50:00,68.8,68.8,68.72,68.76,189399.0,52.5925,52.5925,52.5313,52.5619,189399.0
2015-08-05 13:00:00,68.75,68.77,68.67,68.69,131128.0,52.5543,52.5696,52.4931,52.5084,131128.0
2015-08-05 13:10:00,68.69,68.7,68.56,68.63,215885.0,52.5084,52.516,52.409,52.4625,215885.0
2015-08-05 13:20:00,68.63,68.73,68.59,68.73,126188.0,52.4625,52.539,52.432,52.539,126188.0
2015-08-05 13:30:00,68.73,68.73,68.67,68.71,108619.0,52.539,52.539,52.4931,52.5237,108619.0
2015-08-05 13:40:00,68.71,68.77,68.69,68.71,119799.0,52.5237,52.5696,52.5084,52.5237,119799.0
2015-08-05 13:50:00,68.72,68.75,68.66,68.71,149414.0,52.5313,52.5543,52.4855,52.5237,149414.0
2015-08-05 14:00:00,68.71,68.87,68.68,68.78,297680.0,52.5237,52.646,52.5008,52.5772,297680.0
2015-08-05 14:10:00,68.79,68.87,68.77,68.86,83125.0,52.5848,52.646,52.5696,52.6384,83125.0
2015-08-05 14:20:00,68.86,68.99,68.85,68.97,152555.0,52.6384,52.7377,52.6307,52.7224,152555.0
2015-08-05 14:30:00,68.97,68.99,68.93,68.93,199214.0,52.7224,52.7377,52.6919,52.6919,199214.0
2015-08-05 14:40:00,68.94,68.94,68.83,68.94,170175.0,52.6995,52.6995,52.6154,52.6995,170175.0
2015-08-05 14:50:00,68.93,68.93,68.8,68.81,280686.0,52.6919,52.6919,52.5925,52.6001,280686.0
2015-08-05 15:00:00,68.81,68.83,68.79,68.81,284082.0,52.6001,52.6154,52.5848,52.6001,284082.0
2015-08-05 15:10:00,68.8,68.89,68.75,68.75,707990.0,52.5925,52.6613,52.5543,52.5543,707990.0
2015-08-05 15:20:00,68.75,68.81,68.73,68.78,192658.0,52.5543,52.6001,52.539,52.5772,192658.0
2015-08-05 15:30:00,68.78,68.79,68.72,68.73,216065.0,52.5772,52.5848,52.5313,52.539,216065.0
2015-08-05 15:40:00,68.73,68.78,68.71,68.78,282915.0,52.539,52.5772,52.5237,52.5772,282915.0
2015-08-05 15:50:00,68.78,68.8,68.73,68.74,504719.0,52.5772,52.5925,52.539,52.5466,504719.0
2015-08-06 09:30:00,68.75,68.94,68.75,68.86,497652.0,52.5543,52.6995,52.5543,52.6384,497652.0
2015-08-06 09:40:00,68.85,68.92,68.78,68.89,314138.0,52.6307,52.6842,52.5772,52.6613,314138.0
2015-08-06 09:50:00,68.89,68.9,68.63,68.68,276508.0,52.6613,52.6689,52.4625,52.5008,276508.0
2015-08-06 10:00:00,68.68,68.7,68.53,68.69,243083.0,52.5008,52.516,52.3861,52.5084,243083.0
2015-08-06 10:10:00,68.68,68.81,68.67,68.77,218207.0,52.5008,52.6001,52.4931,52.5696,218207.0
2015-08-06 10:20:00,68.77,68.78,68.64,68.67,193338.0,52.5696,52.5772,52.4702,52.4931,193338.0
2015-08-06 10:30:00,68.66,68.81,68.6,68.78,152303.0,52.4855,52.6001,52.4396,52.5772,152303.0
2015-08-06 10:40:00,68.78,68.92,68.76,68.89,178277.0,52.5772,52.6842,52.5619,52.6613,178277.0
2015-08-06 10:50:00,68.89,68.92,68.8,68.85,158772.0,52.6613,52.6842,52.5925,52.6307,158772.0
2015-08-06 11:00:00,68.86,68.87,68.68,68.72,206876.0,52.6384,52.646,52.5008,52.5313,206876.0
2015-08-06 11:10:00,68.72,68.76,68.66,68.71,151918.0,52.5313,52.5619,52.4855,52.5237,151918.0
2015-08-06 11:20:00,68.71,68.76,68.61,68.64,213277.0,52.5237,52.5619,52.4472,52.4702,213277.0
2015-08-06 11:30:00,68.64,68.65,68.52,68.56,195239.0,52.4702,52.4778,52.3784,52.409,195239.0
2015-08-06 11:40:00,68.54,68.57,68.49,68.52,241689.0,52.3937,52.4167,52.3555,52.3784,241689.0
2015-08-06 11:50:00,68.52,68.58,68.45,68.48,132789.0,52.3784,52.4243,52.3249,52.3479,132789.0
2015-08-06 12:00:00,68.48,68.56,68.46,68.53,149210.0,52.3479,52.409,52.3326,52.3861,149210.0
2015-08-06 12:10:00,68.54,68.55,68.45,68.48,124576.0,52.3937,52.4014,52.3249,52.3479,124576.0
2015-08-06 12:20:00,68.49,68.49,68.23,68.3,539582.0,52.3555,52.3555,52.1568,52.2103,539582.0
2015-08-06 12:30:00,68.31,68.33,68.17,68.26,247088.0,52.2179,52.2332,52.1109,52.1797,247088.0
2015-08-06 12:40:00,68.27,68.37,68.21,68.36,171579.0,52.1873,52.2638,52.1415,52.2561,171579.0
2015-08-06 12:50:00,68.35,68.37,68.25,68.29,143308.0,52.2485,52.2638,52.1721,52.2026,143308.0
2015-08-06 13:00:00,68.28,68.35,68.27,68.35,120103.0,52.195,52.2485,52.1873,52.2485,120103.0
2015-08-06 13:10:00,68.35,68.44,68.3,68.43,207682.0,52.2485,52.3173,52.2103,52.3097,207682.0
2015-08-06 13:20:00,68.43,68.52,68.39,68.4,268776.0,52.3097,52.3784,52.2791,52.2867,268776.0
2015-08-06 13:30:00,68.4,68.44,68.26,68.28,233464.0,52.2867,52.3173,52.1797,52.195,233464.0
2015-08-06 13:40:00,68.27,68.28,68.22,68.23,155865.0,52.1873,52.195,52.1491,52.1568,155865.0
2015-08-06 13:50:00,68.23,68.24,68.14,68.16,198086.0,52.1568,52.1644,52.088,52.1033,198086.0
2015-08-06 14:00:00,68.15,68.16,68.0,68.07,341796.0,52.0956,52.1033,51.9809,52.0345,341796.0
2015-08-06 14:10:00,68.07,68.13,68.06,68.11,154523.0,52.0345,52.0803,52.0268,52.065,154523.0
2015-08-06 14:20:00,68.11,68.19,68.08,68.17,122756.0,52.065,52.1262,52.0421,52.1109,122756.0
2015-08-06 14:30:00,68.17,68.2,68.14,68.18,127253.0,52.1109,52.1338,52.088,52.1185,127253.0
2015-08-06 14:40:00,68.18,68.21,68.15,68.16,186361.0,52.1185,52.1415,52.0956,52.1033,186361.0
2015-08-06 14:50:00,68.16,68.17,68.12,68.14,190407.0,52.1033,52.1109,52.0727,52.088,190407.0
2015-08-06 15:00:00,68.15,68.24,68.14,68.19,323809.0,52.0956,52.1644,52.088,52.1262,323809.0
2015-08-06 15:10:00,68.19,68.2,68.16,68.2,240362.0,52.1262,52.1338,52.1033,52.1338,240362.0
2015-08-06 15:20:00,68.2,68.24,68.13,68.21,289526.0,52.1338,52.1644,52.0803,52.1415,289526.0
2015-08-06 15:30:00,68.2,68.24,68.14,68.23,313979.0,52.1338,52.1644,52.088,52.1568,313979.0
2015-08-06 15:40:00,68.23,68.34,68.21,68.31,449049.0,52.1568,52.2409,52.1415,52.2179,449049.0
2015-08-06 15:50:00,68.31,68.33,68.23,68.28,833195.0,52.2179,52.2332,52.1568,52.195,833195.0
2015-08-07 09:30:00,68.33,68.56,68.17,68.52,683932.0,52.2332,52.409,52.1109,52.3784,683932.0
2015-08-07 09:40:00,68.52,68.74,68.42,68.51,600421.0,52.3784,52.5466,52.302,52.3708,600421.0
2015-08-07 09:50:00,68.52,68.58,68.25,68.37,716106.0,52.3784,52.4243,52.1721,52.2638,716106.0
2015-08-07 10:00:00,68.35,68.36,68.07,68.19,366688.0,52.2485,52.2561,52.0345,52.1262,366688.0
2015-08-07 10:10:00,68.19,68.45,68.16,68.41,316242.0,52.1262,52.3249,52.1033,52.2944,316242.0
2015-08-07 10:20:00,68.4,68.42,68.26,68.33,531246.0,52.2867,52.302,52.1797,52.2332,531246.0
2015-08-07 10:30:00,68.34,68.5,68.31,68.49,234553.0,52.2409,52.3632,52.2179,52.3555,234553.0
2015-08-07 10:40:00,68.48,68.53,68.35,68.49,249222.0,52.3479,52.3861,52.2485,52.3555,249222.0
2015-08-07 10:50:00,68.49,68.51,68.25,68.26,208847.0,52.3555,52.3708,52.1721,52.1797,208847.0
2015-08-07 11:00:00,68.26,68.38,68.22,68.29,357737.0,52.1797,52.2714,52.1491,52.2026,357737.0
2015-08-07 11:10:00,68.29,68.36,68.1,68.12,186128.0,52.2026,52.2561,52.0574,52.0727,186128.0
2015-08-07 11:20:00,68.12,68.17,68.1,68.13,145234.0,52.0727,52.1109,52.0574,52.0803,145234.0
2015-08-07 11:30:00,68.13,68.13,68.04,68.05,142206.0,52.0803,52.0803,52.0115,52.0192,142206.0
2015-08-07 11:40:00,68.05,68.13,68.02,68.03,134754.0,52.0192,52.0803,51.9962,52.0039,134754.0
2015-08-07 11:50:00,68.03,68.06,67.94,68.03,346965.0,52.0039,52.0268,51.9351,52.0039,346965.0
2015-08-07 12:00:00,68.03,68.13,68.02,68.11,98670.0,52.0039,52.0803,51.9962,52.065,98670.0
2015-08-07 12:10:00,68.12,68.15,68.05,68.07,177229.0,52.0727,52.0956,52.0192,52.0345,177229.0
2015-08-07 12:20:00,68.08,68.09,67.98,68.01,97849.0,52.0421,52.0497,51.9657,51.9886,97849.0
2015-08-07 12:30:00,68.0,68.02,67.91,68.01,175220.0,51.9809,51.9962,51.9121,51.9886,175220.0
2015-08-07 12:40:00,68.0,68.0,67.83,67.84,180248.0,51.9809,51.9809,51.851,51.8586,180248.0
2015-08-07 12:50:00,67.83,67.85,67.74,67.78,198990.0,51.851,51.8663,51.7822,51.8128,198990.0
2015-08-07 13:00:00,67.78,67.8,67.74,67.79,117274.0,51.8128,51.8281,51.7822,51.8204,117274.0
2015-08-07 13:10:00,67.79,67.8,67.67,67.67,160853.0,51.8204,51.8281,51.7287,51.7287,160853.0
2015-08-07 13:20:00,67.68,67.68,67.55,67.64,201546.0,51.7363,51.7363,51.637,51.7058,201546.0
2015-08-07 13:30:00,67.64,67.74,67.64,67.67,154689.0,51.7058,51.7822,51.7058,51.7287,154689.0
2015-08-07 13:40:00,67.68,67.75,67.67,67.71,116572.0,51.7363,51.7898,51.7287,51.7593,116572.0
2015-08-07 13:50:00,67.71,67.76,67.69,67.72,99650.0,51.7593,51.7975,51.744,51.7669,99650.0
2015-08-07 14:00:00,67.71,67.73,67.65,67.72,111302.0,51.7593,51.7746,51.7134,51.7669,111302.0
2015-08-07 14:10:00,67.72,67.73,67.59,67.6,182953.0,51.7669,51.7746,51.6675,51.6752,182953.0
2015-08-07 14:20:00,67.6,67.65,67.56,67.65,150548.0,51.6752,51.7134,51.6446,51.7134,150548.0
2015-08-07 14:30:00,67.65,67.7,67.64,67.67,226157.0,51.7134,51.7516,51.7058,51.7287,226157.0
2015-08-07 14:40:00,67.67,67.69,67.61,67.69,98953.0,51.7287,51.744,51.6828,51.744,98953.0
2015-08-07 14:50:00,67.69,67.78,67.68,67.77,149338.0,51.744,51.8128,51.7363,51.8051,149338.0
2015-08-07 15:00:00,67.77,67.8,67.73,67.79,130913.0,51.8051,51.8281,51.7746,51.8204,130913.0
2015-08-07 15:10:00,67.79,67.79,67.7,67.72,290807.0,51.8204,51.8204,51.7516,51.7669,290807.0
2015-08-07 15:20:00,67.72,67.95,67.71,67.93,382204.0,51.7669,51.9427,51.7593,51.9274,382204.0
2015-08-07 15:30:00,67.93,68.01,67.92,67.94,256944.0,51.9274,51.9886,51.9198,51.9351,256944.0
2015-08-07 15:40:00,67.94,68.05,67.86,68.04,421597.0,51.9351,52.0192,51.8739,52.0115,421597.0
2015-08-07 15:50:00,68.04,68.07,67.99,68.05,675978.0,52.0115,52.0345,51.9733,52.0192,675978.0
2015-08-10 09:30:00,68.22,68.69,68.22,68.55,817929.0,52.1491,52.5084,52.1491,52.4014,817929.0
2015-08-10 09:40:00,68.55,68.64,68.43,68.61,451303.0,52.4014,52.4702,52.3097,52.4472,451303.0
2015-08-10 09:50:00,68.6,68.62,68.45,68.47,467716.0,52.4396,52.4549,52.3249,52.3402,467716.0
2015-08-10 10:00:00,68.47,68.54,68.45,68.51,322065.0,52.3402,52.3937,52.3249,52.3708,322065.0
2015-08-10 10:10:00,68.51,68.7,68.51,68.66,395131.0,52.3708,52.516,52.3708,52.4855,395131.0
2015-08-10 10:20:00,68.66,68.73,68.63,68.7,313890.0,52.4855,52.539,52.4625,52.516,313890.0
2015-08-10 10:30:00,68.69,68.71,68.61,68.67,299748.0,52.5084,52.5237,52.4472,52.4931,299748.0
2015-08-10 10:40:00,68.67,68.71,68.64,68.68,285670.0,52.4931,52.5237,52.4702,52.5008,285670.0
2015-08-10 10:50:00,68.68,68.7,68.62,68.66,266810.0,52.5008,52.516,52.4549,52.4855,266810.0
2015-08-10 11:00:00,68.66,68.74,68.65,68.72,317031.0,52.4855,52.5466,52.4778,52.5313,317031.0
2015-08-10 11:10:00,68.72,68.73,68.62,68.64,272028.0,52.5313,52.539,52.4549,52.4702,272028.0
2015-08-10 11:20:00,68.64,68.67,68.55,68.56,221581.0,52.4702,52.4931,52.4014,52.409,221581.0
2015-08-10 11:30:00,68.57,68.69,68.57,68.64,197450.0,52.4167,52.5084,52.4167,52.4702,197450.0
2015-08-10 11:40:00,68.63,68.66,68.53,68.53,231616.0,52.4625,52.4855,52.3861,52.3861,231616.0
2015-08-10 11:50:00,68.54,68.64,68.53,68.56,158014.0,52.3937,52.4702,52.3861,52.409,158014.0
2015-08-10 12:00:00,68.57,68.59,68.53,68.55,132416.0,52.4167,52.432,52.3861,52.4014,132416.0
2015-08-10 12:10:00,68.54,68.58,68.51,68.58,152577.0,52.3937,52.4243,52.3708,52.4243,152577.0
2015-08-10 12:20:00,68.58,68.62,68.57,68.61,178295.0,52.4243,52.4549,52.4167,52.4472,178295.0
2015-08-10 12:30:00,68.61,68.65,68.61,68.64,205965.0,52.4472,52.4778,52.4472,52.4702,205965.0
2015-08-10 12:40:00,68.64,68.69,68.62,68.67,232050.0,52.4702,52.5084,52.4549,52.4931,232050.0
2015-08-10 12:50:00,68.67,68.72,68.65,68.7,196923.0,52.4931,52.5313,52.4778,52.516,196923.0
2015-08-10 13:00:00,68.7,68.77,68.64,68.75,199612.0,52.516,52.5696,52.4702,52.5543,199612.0
2015-08-10 13:10:00,68.75,68.77,68.69,68.7,148683.0,52.5543,52.5696,52.5084,52.516,148683.0
2015-08-10 13:20:00,68.7,68.72,68.69,68.69,130863.0,52.516,52.5313,52.5084,52.5084,130863.0
2015-08-10 13:30:00,68.7,68.73,68.66,68.73,142171.0,52.516,52.539,52.4855,52.539,142171.0
2015-08-10 13:40:00,68.72,68.76,68.72,68.75,125455.0,52.5313,52.5619,52.5313,52.5543,125455.0
2015-08-10 13:50:00,68.75,68.81,68.74,68.81,113962.0,52.5543,52.6001,52.5466,52.6001,113962.0
2015-08-10 14:00:00,68.81,68.87,68.76,68.87,571038.0,52.6001,52.646,52.5619,52.646,571038.0
2015-08-10 14:10:00,68.87,68.94,68.86,68.88,203960.0,52.646,52.6995,52.6384,52.6536,203960.0
2015-08-10 14:20:00,68.87,68.9,68.85,68.89,180590.0,52.646,52.6689,52.6307,52.6613,180590.0
2015-08-10 14:30:00,68.89,68.9,68.87,68.88,159539.0,52.6613,52.6689,52.646,52.6536,159539.0
2015-08-10 14:40:00,68.88,68.88,68.83,68.86,173630.0,52.6536,52.6536,52.6154,52.6384,173630.0
2015-08-10 14:50:00,68.86,68.91,68.84,68.9,221224.0,52.6384,52.6766,52.6231,52.6689,221224.0
2015-08-10 15:00:00,68.89,68.97,68.88,68.94,339724.0,52.6613,52.7224,52.6536,52.6995,339724.0
2015-08-10 15:10:00,68.94,69.01,68.91,68.98,321510.0,52.6995,52.753,52.6766,52.7301,321510.0
2015-08-10 15:20:00,68.98,68.99,68.92,68.94,331932.0,52.7301,52.7377,52.6842,52.6995,331932.0
2015-08-10 15:30:00,68.95,68.95,68.86,68.89,311163.0,52.7072,52.7072,52.6384,52.6613,311163.0
2015-08-10 15:40:00,68.89,68.89,68.81,68.82,377040.0,52.6613,52.6613,52.6001,52.6078,377040.0
2015-08-10 15:50:00,68.82,68.94,68.81,68.91,873245.0,52.6078,52.6995,52.6001,52.6766,873245.0
2015-08-11 09:30:00,68.23,68.32,67.96,68.29,1099172.0,52.1568,52.2256,51.9504,52.2026,1099172.0
2015-08-11 09:40:00,68.28,68.36,68.08,68.19,588128.0,52.195,52.2561,52.0421,52.1262,588128.0
2015-08-11 09:50:00,68.2,68.21,68.04,68.06,396976.0,52.1338,52.1415,52.0115,52.0268,396976.0
2015-08-11 10:00:00,68.06,68.23,68.02,68.16,418804.0,52.0268,52.1568,51.9962,52.1033,418804.0
2015-08-11 10:10:00,68.15,68.29,68.12,68.28,344674.0,52.0956,52.2026,52.0727,52.195,344674.0
2015-08-11 10:20:00,68.28,68.4,68.27,68.38,348949.0,52.195,52.2867,52.1873,52.2714,348949.0
2015-08-11 10:30:00,68.39,68.4,68.21,68.27,292181.0,52.2791,52.2867,52.1415,52.1873,292181.0
2015-08-11 10:40:00,68.27,68.39,68.23,68.38,387840.0,52.1873,52.2791,52.1568,52.2714,387840.0
2015-08-11 10:50:00,68.38,68.4,68.3,68.32,266624.0,52.2714,52.2867,52.2103,52.2256,266624.0
2015-08-11 11:00:00,68.32,68.37,68.19,68.25,218430.0,52.2256,52.2638,52.1262,52.1721,218430.0
2015-08-11 11:10:00,68.24,68.3,68.2,68.2,138413.0,52.1644,52.2103,52.1338,52.1338,138413.0
2015-08-11 11:20:00,68.2,68.21,68.07,68.1,282493.0,52.1338,52.1415,52.0345,52.0574,282493.0
2015-08-11 11:30:00,68.11,68.15,68.0,68.02,248482.0,52.065,52.0956,51.9809,51.9962,248482.0
2015-08-11 11:40:00,68.02,68.09,68.0,68.03,291912.0,51.9962,52.0497,51.9809,52.0039,291912.0
2015-08-11 11:50:00,68.02,68.05,67.96,68.05,482661.0,51.9962,52.0192,51.9504,52.0192,482661.0
2015-08-11 12:00:00,68.04,68.13,68.03,68.13,231960.0,52.0115,52.0803,52.0039,52.0803,231960.0
2015-08-11 12:10:00,68.13,68.17,68.08,68.12,117517.0,52.0803,52.1109,52.0421,52.0727,117517.0
2015-08-11 12:20:00,68.11,68.13,68.05,68.09,119332.0,52.065,52.0803,52.0192,52.0497,119332.0
2015-08-11 12:30:00,68.09,68.16,68.06,68.06,120843.0,52.0497,52.1033,52.0268,52.0268,120843.0
2015-08-11 12:40:00,68.06,68.13,68.03,68.06,101007.0,52.0268,52.0803,52.0039,52.0268,101007.0
2015-08-11 12:50:00,68.05,68.06,67.94,68.0,212586.0,52.0192,52.0268,51.9351,51.9809,212586.0
2015-08-11 13:00:00,68.0,68.03,67.93,67.93,247925.0,51.9809,52.0039,51.9274,51.9274,247925.0
2015-08-11 13:10:00,67.94,68.0,67.88,67.95,216535.0,51.9351,51.9809,51.8892,51.9427,216535.0
2015-08-11 13:20:00,67.94,67.96,67.85,67.92,351120.0,51.9351,51.9504,51.8663,51.9198,351120.0
2015-08-11 13:30:00,67.92,68.09,67.85,68.07,433513.0,51.9198,52.0497,51.8663,52.0345,433513.0
2015-08-11 13:40:00,68.06,68.07,68.0,68.01,160212.0,52.0268,52.0345,51.9809,51.9886,160212.0
2015-08-11 13:50:00,68.01,68.05,67.99,68.02,125533.0,51.9886,52.0192,51.9733,51.9962,125533.0
2015-08-11 14:00:00,68.01,68.03,67.92,67.94,337281.0,51.9886,52.0039,51.9198,51.9351,337281.0
2015-08-11 14:10:00,67.93,67.94,67.86,67.89,260749.0,51.9274,51.9351,51.8739,51.8969,260749.0
2015-08-11 14:20:00,67.9,68.05,67.89,67.98,392481.0,51.9045,52.0192,51.8969,51.9657,392481.0
2015-08-11 14:30:00,67.98,68.03,67.95,68.0,190072.0,51.9657,52.0039,51.9427,51.9809,190072.0
2015-08-11 14:40:00,68.0,68.03,67.99,67.99,215365.0,51.9809,52.0039,51.9733,51.9733,215365.0
2015-08-11 14:50:00,68.0,68.05,67.93,68.02,288426.0,51.9809,52.0192,51.9274,51.9962,288426.0
2015-08-11 15:00:00,68.03,68.08,68.0,68.04,276579.0,52.0039,52.0421,51.9809,52.0115,276579.0
2015-08-11 15:10:00,68.03,68.14,68.02,68.13,388638.0,52.0039,52.088,51.9962,52.0803,388638.0
2015-08-11 15:20:00,68.13,68.15,68.07,68.14,275409.0,52.0803,52.0956,52.0345,52.088,275409.0
2015-08-11 15:30:00,68.13,68.22,68.1,68.22,308459.0,52.0803,52.1491,52.0574,52.1491,308459.0
2015-08-11 15:40:00,68.21,68.25,68.13,68.18,469599.0,52.1415,52.1721,52.0803,52.1185,469599.0
2015-08-11 15:50:00,68.18,68.31,68.18,68.24,1341630.0,52.1185,52.2179,52.1185,52.1644,1341630.0
2015-08-12 09:30:00,67.41,67.55,66.89,67.0,1498289.0,51.5299,51.637,51.1324,51.2165,1498289.0
2015-08-12 09:40:00,67.0,67.09,66.8,66.81,931851.0,51.2165,51.2853,51.0636,51.0713,931851.0
2015-08-12 09:50:00,66.81,66.82,66.59,66.6,823160.0,51.0713,51.0789,50.9031,50.9108,823160.0
2015-08-12 10:00:00,66.59,66.64,66.22,66.23,793364.0,50.9031,50.9413,50.6203,50.6279,793364.0
2015-08-12 10:10:00,66.22,66.48,66.21,66.45,677211.0,50.6203,50.819,50.6126,50.7961,677211.0
2015-08-12 10:20:00,66.45,66.45,66.23,66.36,708854.0,50.7961,50.7961,50.6279,50.7273,708854.0
2015-08-12 10:30:00,66.36,66.7,66.34,66.7,470759.0,50.7273,50.9872,50.712,50.9872,470759.0
2015-08-12 10:40:00,66.7,66.72,66.49,66.52,455732.0,50.9872,51.0025,50.8267,50.8496,455732.0
2015-08-12 10:50:00,66.52,66.53,66.37,66.43,338720.0,50.8496,50.8572,50.7349,50.7808,338720.0
2015-08-12 11:00:00,66.43,66.64,66.42,66.59,323682.0,50.7808,50.9413,50.7732,50.9031,323682.0
2015-08-12 11:10:00,66.6,66.62,66.44,66.44,413251.0,50.9108,50.926,50.7884,50.7884,413251.0
2015-08-12 11:20:00,66.44,66.54,66.39,66.43,269271.0,50.7884,50.8649,50.7502,50.7808,269271.0
2015-08-12 11:30:00,66.43,66.45,66.33,66.33,327692.0,50.7808,50.7961,50.7044,50.7044,327692.0
2015-08-12 11:40:00,66.33,66.37,66.14,66.2,512484.0,50.7044,50.7349,50.5591,50.605,512484.0
2015-08-12 11:50:00,66.2,66.25,66.16,66.18,363412.0,50.605,50.6432,50.5744,50.5897,363412.0
2015-08-12 12:00:00,66.18,66.19,66.07,66.17,393426.0,50.5897,50.5973,50.5056,50.582,393426.0
2015-08-12 12:10:00,66.18,66.33,66.17,66.33,478460.0,50.5897,50.7044,50.582,50.7044,478460.0
2015-08-12 12:20:00,66.33,66.36,66.26,66.33,309328.0,50.7044,50.7273,50.6508,50.7044,309328.0
2015-08-12 12:30:00,66.33,66.48,66.28,66.45,235944.0,50.7044,50.819,50.6661,50.7961,235944.0
2015-08-12 12:40:00,66.44,66.54,66.44,66.53,250405.0,50.7884,50.8649,50.7884,50.8572,250405.0
2015-08-12 12:50:00,66.53,66.54,66.27,66.31,242954.0,50.8572,50.8649,50.6585,50.6891,242954.0
2015-08-12 13:00:00,66.31,66.45,66.29,66.38,213938.0,50.6891,50.7961,50.6738,50.7426,213938.0
2015-08-12 13:10:00,66.38,66.53,66.35,66.53,227932.0,50.7426,50.8572,50.7196,50.8572,227932.0
2015-08-12 13:20:00,66.53,66.59,66.46,66.47,326921.0,50.8572,50.9031,50.8037,50.8114,326921.0
2015-08-12 13:30:00,66.47,66.49,66.42,66.47,280705.0,50.8114,50.8267,50.7732,50.8114,280705.0
2015-08-12 13:40:00,66.48,66.65,66.47,66.63,327776.0,50.819,50.949,50.8114,50.9337,327776.0
2015-08-12 13:50:00,66.64,66.75,66.62,66.69,246414.0,50.9413,51.0254,50.926,50.9796,246414.0
2015-08-12 14:00:00,66.68,66.69,66.53,66.61,199746.0,50.9719,50.9796,50.8572,50.9184,199746.0
2015-08-12 14:10:00,66.61,66.77,66.61,66.71,269747.0,50.9184,51.0407,50.9184,50.9948,269747.0
2015-08-12 14:20:00,66.7,66.71,66.5,66.54,250720.0,50.9872,50.9948,50.8343,50.8649,250720.0
2015-08-12 14:30:00,66.53,66.74,66.52,66.73,247767.0,50.8572,51.0178,50.8496,51.0101,247767.0
2015-08-12 14:40:00,66.73,66.88,66.71,66.86,258572.0,51.0101,51.1248,50.9948,51.1095,258572.0
2015-08-12 14:50:00,66.86,66.95,66.82,66.94,243570.0,51.1095,51.1783,51.0789,51.1707,243570.0
2015-08-12 15:00:00,66.95,67.02,66.93,67.0,370876.0,51.1783,51.2318,51.163,51.2165,370876.0
2015-08-12 15:10:00,67.0,67.0,66.9,66.97,278429.0,51.2165,51.2165,51.1401,51.1936,278429.0
2015-08-12 15:20:00,66.97,67.21,66.96,67.21,475681.0,51.1936,51.3771,51.1859,51.3771,475681.0
2015-08-12 15:30:00,67.21,67.28,67.16,67.16,616297.0,51.3771,51.4306,51.3388,51.3388,616297.0
2015-08-12 15:40:00,67.16,67.17,67.07,67.1,448171.0,51.3388,51.3465,51.27,51.293,448171.0
2015-08-12 15:50:00,67.11,67.23,67.09,67.23,1114155.0,51.3006,51.3923,51.2853,51.3923,1114155.0
2015-08-13 09:30:00,67.25,67.5,67.08,67.09,651858.0,51.4076,51.5987,51.2777,51.2853,651858.0
2015-08-13 09:40:00,67.1,67.26,67.01,67.08,423132.0,51.293,51.4153,51.2242,51.2777,423132.0
2015-08-13 09:50:00,67.07,67.18,67.02,67.18,278142.0,51.27,51.3541,51.2318,51.3541,278142.0
2015-08-13 10:00:00,67.17,67.2,66.97,67.15,332054.0,51.3465,51.3694,51.1936,51.3312,332054.0
2015-08-13 10:10:00,67.15,67.21,67.02,67.08,292194.0,51.3312,51.3771,51.2318,51.2777,292194.0
2015-08-13 10:20:00,67.08,67.33,67.04,67.33,280930.0,51.2777,51.4688,51.2471,51.4688,280930.0
2015-08-13 10:30:00,67.33,67.47,67.26,67.45,343145.0,51.4688,51.5758,51.4153,51.5605,343145.0
2015-08-13 10:40:00,67.46,67.5,67.4,67.41,361575.0,51.5682,51.5987,51.5223,51.5299,361575.0
2015-08-13 10:50:00,67.41,67.5,67.34,67.35,299759.0,51.5299,51.5987,51.4764,51.4841,299759.0
2015-08-13 11:00:00,67.35,67.37,67.17,67.2,250760.0,51.4841,51.4994,51.3465,51.3694,250760.0
2015-08-13 11:10:00,67.19,67.36,67.16,67.29,586964.0,51.3618,51.4917,51.3388,51.4382,586964.0
2015-08-13 11:20:00,67.29,67.29,67.13,67.16,180484.0,51.4382,51.4382,51.3159,51.3388,180484.0
2015-08-13 11:30:00,67.15,67.26,67.13,67.16,228656.0,51.3312,51.4153,51.3159,51.3388,228656.0
2015-08-13 11:40:00,67.17,67.3,67.15,67.3,204211.0,51.3465,51.4458,51.3312,51.4458,204211.0
2015-08-13 11:50:00,67.3,67.3,67.21,67.24,190239.0,51.4458,51.4458,51.3771,51.4,190239.0
2015-08-13 12:00:00,67.25,67.39,67.24,67.34,146653.0,51.4076,51.5146,51.4,51.4764,146653.0
2015-08-13 12:10:00,67.35,67.4,67.33,67.34,123922.0,51.4841,51.5223,51.4688,51.4764,123922.0
2015-08-13 12:20:00,67.34,67.42,67.34,67.42,155066.0,51.4764,51.5376,51.4764,51.5376,155066.0
2015-08-13 12:30:00,67.42,67.43,67.35,67.36,137848.0,51.5376,51.5452,51.4841,51.4917,137848.0
2015-08-13 12:40:00,67.35,67.36,67.25,67.34,199535.0,51.4841,51.4917,51.4076,51.4764,199535.0
2015-08-13 12:50:00,67.35,67.4,67.33,67.38,127766.0,51.4841,51.5223,51.4688,51.507,127766.0
2015-08-13 13:00:00,67.38,67.47,67.37,67.42,138837.0,51.507,51.5758,51.4994,51.5376,138837.0
2015-08-13 13:10:00,67.43,67.52,67.42,67.45,169663.0,51.5452,51.614,51.5376,51.5605,169663.0
2015-08-13 13:20:00,67.46,67.52,67.43,67.48,126616.0,51.5682,51.614,51.5452,51.5834,126616.0
2015-08-13 13:30:00,67.48,67.52,67.44,67.52,134166.0,51.5834,51.614,51.5529,51.614,134166.0
2015-08-13 13:40:00,67.52,67.6,67.51,67.58,384780.0,51.614,51.6752,51.6064,51.6599,384780.0
2015-08-13 13:50:00,67.57,67.57,67.45,67.52,151237.0,51.6522,51.6522,51.5605,51.614,151237.0
2015-08-13 14:00:00,67.52,67.6,67.47,67.59,157474.0,51.614,51.6752,51.5758,51.6675,157474.0
2015-08-13 14:10:00,67.59,67.66,67.56,67.63,153283.0,51.6675,51.721,51.6446,51.6981,153283.0
2015-08-13 14:20:00,67.64,67.74,67.62,67.71,186612.0,51.7058,51.7822,51.6905,51.7593,186612.0
2015-08-13 14:30:00,67.71,67.75,67.66,67.67,164917.0,51.7593,51.7898,51.721,51.7287,164917.0
2015-08-13 14:40:00,67.67,67.74,67.67,67.74,251877.0,51.7287,51.7822,51.7287,51.7822,251877.0
2015-08-13 14:50:00,67.74,67.8,67.74,67.77,173412.0,51.7822,51.8281,51.7822,51.8051,173412.0
2015-08-13 15:00:00,67.76,67.79,67.66,67.67,242872.0,51.7975,51.8204,51.721,51.7287,242872.0
2015-08-13 15:10:00,67.68,67.77,67.67,67.73,209430.0,51.7363,51.8051,51.7287,51.7746,209430.0
2015-08-13 15:20:00,67.72,67.74,67.67,67.67,411719.0,51.7669,51.7822,51.7287,51.7287,411719.0
2015-08-13 15:30:00,67.67,67.67,67.53,67.62,448901.0,51.7287,51.7287,51.6217,51.6905,448901.0
2015-08-13 15:40:00,67.62,67.64,67.51,67.58,422066.0,51.6905,51.7058,51.6064,51.6599,422066.0
2015-08-13 15:50:00,67.59,67.65,67.54,67.56,757793.0,51.6675,51.7134,51.6293,51.6446,757793.0
2015-08-14 09:30:00,67.42,67.77,67.4,67.67,627854.0,51.5376,51.8051,51.5223,51.7287,627854.0
2015-08-14 09:40:00,67.66,67.72,67.54,67.66,345032.0,51.721,51.7669,51.6293,51.721,345032.0
2015-08-14 09:50:00,67.66,67.9,67.65,67.79,285526.0,51.721,51.9045,51.7134,51.8204,285526.0
2015-08-14 10:00:00,67.78,67.81,67.66,67.67,287414.0,51.8128,51.8357,51.721,51.7287,287414.0
2015-08-14 10:10:00,67.68,67.76,67.68,67.73,271811.0,51.7363,51.7975,51.7363,51.7746,271811.0
2015-08-14 10:20:00,67.73,67.76,67.67,67.67,184994.0,51.7746,51.7975,51.7287,51.7287,184994.0
2015-08-14 10:30:00,67.68,67.76,67.61,67.67,278176.0,51.7363,51.7975,51.6828,51.7287,278176.0
2015-08-14 10:40:00,67.67,67.7,67.57,67.61,214981.0,51.7287,51.7516,51.6522,51.6828,214981.0
2015-08-14 10:50:00,67.61,67.67,67.57,67.58,163787.0,51.6828,51.7287,51.6522,51.6599,163787.0
2015-08-14 11:00:00,67.57,67.62,67.55,67.58,350310.0,51.6522,51.6905,51.637,51.6599,350310.0
2015-08-14 11:10:00,67.59,67.61,67.49,67.52,601631.0,51.6675,51.6828,51.5911,51.614,601631.0
2015-08-14 11:20:00,67.51,67.66,67.51,67.66,149115.0,51.6064,51.721,51.6064,51.721,149115.0
2015-08-14 11:30:00,67.66,67.77,67.65,67.77,205875.0,51.721,51.8051,51.7134,51.8051,205875.0
2015-08-14 11:40:00,67.76,67.82,67.71,67.73,212736.0,51.7975,51.8434,51.7593,51.7746,212736.0
2015-08-14 11:50:00,67.73,67.78,67.72,67.75,167935.0,51.7746,51.8128,51.7669,51.7898,167935.0
2015-08-14 12:00:00,67.74,67.75,67.68,67.68,169765.0,51.7822,51.7898,51.7363,51.7363,169765.0
2015-08-14 12:10:00,67.69,67.71,67.61,67.67,193075.0,51.744,51.7593,51.6828,51.7287,193075.0
2015-08-14 12:20:00,67.67,67.69,67.61,67.63,87037.0,51.7287,51.744,51.6828,51.6981,87037.0
2015-08-14 12:30:00,67.63,67.66,67.57,67.58,180704.0,51.6981,51.721,51.6522,51.6599,180704.0
2015-08-14 12:40:00,67.58,67.59,67.54,67.55,281289.0,51.6599,51.6675,51.6293,51.637,281289.0
2015-08-14 12:50:00,67.55,67.57,67.52,67.56,149145.0,51.637,51.6522,51.614,51.6446,149145.0
2015-08-14 13:00:00,67.56,67.57,67.52,67.56,158027.0,51.6446,51.6522,51.614,51.6446,158027.0
2015-08-14 13:10:00,67.56,67.67,67.54,67.66,217162.0,51.6446,51.7287,51.6293,51.721,217162.0
2015-08-14 13:20:00,67.66,67.7,67.65,67.69,146878.0,51.721,51.7516,51.7134,51.744,146878.0
2015-08-14 13:30:00,67.69,67.72,67.62,67.65,118800.0,51.744,51.7669,51.6905,51.7134,118800.0
2015-08-14 13:40:00,67.64,67.68,67.54,67.55,95498.0,51.7058,51.7363,51.6293,51.637,95498.0
2015-08-14 13:50:00,67.56,67.63,67.54,67.62,96936.0,51.6446,51.6981,51.6293,51.6905,96936.0
2015-08-14 14:00:00,67.62,67.63,67.56,67.63,114998.0,51.6905,51.6981,51.6446,51.6981,114998.0
2015-08-14 14:10:00,67.62,67.67,67.62,67.66,103162.0,51.6905,51.7287,51.6905,51.721,103162.0
2015-08-14 14:20:00,67.67,67.72,67.65,67.66,141059.0,51.7287,51.7669,51.7134,51.721,141059.0
2015-08-14 14:30:00,67.65,67.68,67.61,67.68,110563.0,51.7134,51.7363,51.6828,51.7363,110563.0
2015-08-14 14:40:00,67.67,67.7,67.63,67.66,79340.0,51.7287,51.7516,51.6981,51.721,79340.0
2015-08-14 14:50:00,67.67,67.68,67.63,67.66,104539.0,51.7287,51.7363,51.6981,51.721,104539.0
2015-08-14 15:00:00,67.66,67.74,67.64,67.7,188762.0,51.721,51.7822,51.7058,51.7516,188762.0
2015-08-14 15:10:00,67.7,67.77,67.69,67.75,135947.0,51.7516,51.8051,51.744,51.7898,135947.0
2015-08-14 15:20:00,67.76,67.84,67.74,67.84,236810.0,51.7975,51.8586,51.7822,51.8586,236810.0
2015-08-14 15:30:00,67.84,67.84,67.77,67.77,178868.0,51.8586,51.8586,51.8051,51.8051,178868.0
2015-08-14 15:40:00,67.77,67.87,67.76,67.85,393863.0,51.8051,51.8816,51.7975,51.8663,393863.0
2015-08-14 15:50:00,67.86,67.91,67.8,67.89,558623.0,51.8739,51.9121,51.8281,51.8969,558623.0
2015-08-17 09:30:00,67.62,67.77,67.5,67.65,678807.0,51.6905,51.8051,51.5987,51.7134,678807.0
2015-08-17 09:40:00,67.65,67.7,67.4,67.46,448241.0,51.7134,51.7516,51.5223,51.5682,448241.0
2015-08-17 09:50:00,67.45,67.64,67.45,67.61,327872.0,51.5605,51.7058,51.5605,51.6828,327872.0
2015-08-17 10:00:00,67.61,67.68,67.54,67.59,247593.0,51.6828,51.7363,51.6293,51.6675,247593.0
2015-08-17 10:10:00,67.6,67.84,67.59,67.8,453614.0,51.6752,51.8586,51.6675,51.8281,453614.0
2015-08-17 10:20:00,67.79,67.84,67.69,67.71,315285.0,51.8204,51.8586,51.744,51.7593,315285.0
2015-08-17 10:30:00,67.72,67.82,67.66,67.67,253414.0,51.7669,51.8434,51.721,51.7287,253414.0
2015-08-17 10:40:00,67.66,67.83,67.65,67.81,196078.0,51.721,51.851,51.7134,51.8357,196078.0
2015-08-17 10:50:00,67.82,67.94,67.82,67.87,219928.0,51.8434,51.9351,51.8434,51.8816,219928.0
2015-08-17 11:00:00,67.87,68.0,67.86,68.0,299341.0,51.8816,51.9809,51.8739,51.9809,299341.0
2015-08-17 11:10:00,67.99,68.05,67.89,67.93,329488.0,51.9733,52.0192,51.8969,51.9274,329488.0
2015-08-17 11:20:00,67.93,67.96,67.87,67.9,244311.0,51.9274,51.9504,51.8816,51.9045,244311.0
2015-08-17 11:30:00,67.9,67.93,67.85,67.88,153993.0,51.9045,51.9274,51.8663,51.8892,153993.0
2015-08-17 11:40:00,67.88,67.93,67.86,67.92,166044.0,51.8892,51.9274,51.8739,51.9198,166044.0
2015-08-17 11:50:00,67.92,67.96,67.88,67.96,143233.0,51.9198,51.9504,51.8892,51.9504,143233.0
2015-08-17 12:00:00,67.96,68.03,67.95,67.99,187526.0,51.9504,52.0039,51.9427,51.9733,187526.0
2015-08-17 12:10:00,67.99,68.05,67.98,67.99,189233.0,51.9733,52.0192,51.9657,51.9733,189233.0
2015-08-17 12:20:00,67.99,68.03,67.98,68.01,107207.0,51.9733,52.0039,51.9657,51.9886,107207.0
2015-08-17 12:30:00,68.01,68.04,67.99,68.03,112599.0,51.9886,52.0115,51.9733,52.0039,112599.0
2015-08-17 12:40:00,68.03,68.12,68.03,68.08,133206.0,52.0039,52.0727,52.0039,52.0421,133206.0
2015-08-17 12:50:00,68.09,68.15,68.03,68.15,157009.0,52.0497,52.0956,52.0039,52.0956,157009.0
2015-08-17 13:00:00,68.14,68.24,68.12,68.14,300482.0,52.088,52.1644,52.0727,52.088,300482.0
2015-08-17 13:10:00,68.13,68.16,68.11,68.12,128567.0,52.0803,52.1033,52.065,52.0727,128567.0
2015-08-17 13:20:00,68.13,68.19,68.11,68.19,91557.0,52.0803,52.1262,52.065,52.1262,91557.0
2015-08-17 13:30:00,68.19,68.22,68.16,68.2,114115.0,52.1262,52.1491,52.1033,52.1338,114115.0
2015-08-17 13:40:00,68.2,68.22,68.16,68.2,115646.0,52.1338,52.1491,52.1033,52.1338,115646.0
2015-08-17 13:50:00,68.2,68.22,68.12,68.12,151667.0,52.1338,52.1491,52.0727,52.0727,151667.0
2015-08-17 14:00:00,68.13,68.19,68.12,68.15,182970.0,52.0803,52.1262,52.0727,52.0956,182970.0
2015-08-17 14:10:00,68.15,68.15,68.06,68.09,138694.0,52.0956,52.0956,52.0268,52.0497,138694.0
2015-08-17 14:20:00,68.1,68.11,68.05,68.05,100522.0,52.0574,52.065,52.0192,52.0192,100522.0
2015-08-17 14:30:00,68.05,68.14,68.04,68.13,89195.0,52.0192,52.088,52.0115,52.0803,89195.0
2015-08-17 14:40:00,68.13,68.18,68.12,68.12,127850.0,52.0803,52.1185,52.0727,52.0727,127850.0
2015-08-17 14:50:00,68.12,68.17,68.08,68.17,135500.0,52.0727,52.1109,52.0421,52.1109,135500.0
2015-08-17 15:00:00,68.16,68.18,68.09,68.12,192071.0,52.1033,52.1185,52.0497,52.0727,192071.0
2015-08-17 15:10:00,68.12,68.14,68.08,68.11,161659.0,52.0727,52.088,52.0421,52.065,161659.0
2015-08-17 15:20:00,68.11,68.17,68.1,68.16,140344.0,52.065,52.1109,52.0574,52.1033,140344.0
2015-08-17 15:30:00,68.16,68.17,68.01,68.02,278012.0,52.1033,52.1109,51.9886,51.9962,278012.0
2015-08-17 15:40:00,68.02,68.09,68.02,68.09,313570.0,51.9962,52.0497,51.9962,52.0497,313570.0
2015-08-17 15:50:00,68.09,68.12,68.04,68.06,895661.0,52.0497,52.0727,52.0115,52.0268,895661.0
2015-08-18 09:30:00,67.93,68.23,67.9,68.12,661616.0,51.9274,52.1568,51.9045,52.0727,661616.0
2015-08-18 09:40:00,68.11,68.12,67.95,68.06,410417.0,52.065,52.0727,51.9427,52.0268,410417.0
2015-08-18 09:50:00,68.06,68.15,67.98,68.11,306438.0,52.0268,52.0956,51.9657,52.065,306438.0
2015-08-18 10:00:00,68.12,68.24,68.06,68.23,442825.0,52.0727,52.1644,52.0268,52.1568,442825.0
2015-08-18 10:10:00,68.23,68.33,68.2,68.33,337082.0,52.1568,52.2332,52.1338,52.2332,337082.0
2015-08-18 10:20:00,68.33,68.36,68.13,68.13,265399.0,52.2332,52.2561,52.0803,52.0803,265399.0
2015-08-18 10:30:00,68.14,68.18,68.03,68.11,258713.0,52.088,52.1185,52.0039,52.065,258713.0
2015-08-18 10:40:00,68.11,68.13,68.01,68.03,199148.0,52.065,52.0803,51.9886,52.0039,199148.0
2015-08-18 10:50:00,68.03,68.14,68.0,68.09,138991.0,52.0039,52.088,51.9809,52.0497,138991.0
2015-08-18 11:00:00,68.08,68.08,67.99,68.03,185604.0,52.0421,52.0421,51.9733,52.0039,185604.0
2015-08-18 11:10:00,68.03,68.09,68.0,68.02,128296.0,52.0039,52.0497,51.9809,51.9962,128296.0
2015-08-18 11:20:00,68.02,68.08,67.97,68.0,175976.0,51.9962,52.0421,51.958,51.9809,175976.0
2015-08-18 11:30:00,68.0,68.02,67.9,67.9,184010.0,51.9809,51.9962,51.9045,51.9045,184010.0
2015-08-18 11:40:00,67.9,67.95,67.85,67.86,175136.0,51.9045,51.9427,51.8663,51.8739,175136.0
2015-08-18 11:50:00,67.86,67.94,67.83,67.94,127040.0,51.8739,51.9351,51.851,51.9351,127040.0
2015-08-18 12:00:00,67.94,67.99,67.93,67.99,148221.0,51.9351,51.9733,51.9274,51.9733,148221.0
2015-08-18 12:10:00,67.99,68.1,67.98,68.09,230848.0,51.9733,52.0574,51.9657,52.0497,230848.0
2015-08-18 12:20:00,68.09,68.2,68.07,68.15,257858.0,52.0497,52.1338,52.0345,52.0956,257858.0
2015-08-18 12:30:00,68.16,68.18,68.13,68.17,113528.0,52.1033,52.1185,52.0803,52.1109,113528.0
2015-08-18 12:40:00,68.17,68.22,68.11,68.17,234481.0,52.1109,52.1491,52.065,52.1109,234481.0
2015-08-18 12:50:00,68.16,68.2,68.09,68.09,135020.0,52.1033,52.1338,52.0497,52.0497,135020.0
2015-08-18 13:00:00,68.09,68.13,68.05,68.09,178475.0,52.0497,52.0803,52.0192,52.0497,178475.0
2015-08-18 13:10:00,68.09,68.14,68.06,68.14,140477.0,52.0497,52.088,52.0268,52.088,140477.0
2015-08-18 13:20:00,68.13,68.16,68.09,68.13,146394.0,52.0803,52.1033,52.0497,52.0803,146394.0
2015-08-18 13:30:00,68.13,68.16,68.09,68.1,291300.0,52.0803,52.1033,52.0497,52.0574,291300.0
2015-08-18 13:40:00,68.1,68.14,68.07,68.08,215808.0,52.0574,52.088,52.0345,52.0421,215808.0
2015-08-18 13:50:00,68.08,68.15,68.08,68.14,171179.0,52.0421,52.0956,52.0421,52.088,171179.0
2015-08-18 14:00:00,68.13,68.18,68.09,68.16,269268.0,52.0803,52.1185,52.0497,52.1033,269268.0
2015-08-18 14:10:00,68.16,68.24,68.15,68.23,194013.0,52.1033,52.1644,52.0956,52.1568,194013.0
2015-08-18 14:20:00,68.23,68.26,68.22,68.25,177758.0,52.1568,52.1797,52.1491,52.1721,177758.0
2015-08-18 14:30:00,68.24,68.27,68.18,68.23,173901.0,52.1644,52.1873,52.1185,52.1568,173901.0
2015-08-18 14:40:00,68.23,68.24,68.15,68.19,152315.0,52.1568,52.1644,52.0956,52.1262,152315.0
2015-08-18 14:50:00,68.19,68.19,68.13,68.14,210507.0,52.1262,52.1262,52.0803,52.088,210507.0
2015-08-18 15:00:00,68.14,68.23,68.13,68.2,248679.0,52.088,52.1568,52.0803,52.1338,248679.0
2015-08-18 15:10:00,68.2,68.23,68.15,68.19,199002.0,52.1338,52.1568,52.0956,52.1262,199002.0
2015-08-18 15:20:00,68.19,68.23,68.16,68.23,251499.0,52.1262,52.1568,52.1033,52.1568,251499.0
2015-08-18 15:30:00,68.23,68.24,68.16,68.23,204702.0,52.1568,52.1644,52.1033,52.1568,204702.0
2015-08-18 15:40:00,68.23,68.24,68.14,68.22,300967.0,52.1568,52.1644,52.088,52.1491,300967.0
2015-08-18 15:50:00,68.21,68.28,68.16,68.22,721278.0,52.1415,52.195,52.1033,52.1491,721278.0
2015-08-19 09:30:00,67.96,67.98,67.7,67.74,631443.0,51.9504,51.9657,51.7516,51.7822,631443.0
2015-08-19 09:40:00,67.74,67.84,67.65,67.69,562360.0,51.7822,51.8586,51.7134,51.744,562360.0
2015-08-19 09:50:00,67.69,67.76,67.62,67.63,290076.0,51.744,51.7975,51.6905,51.6981,290076.0
2015-08-19 10:00:00,67.63,67.81,67.62,67.79,193509.0,51.6981,51.8357,51.6905,51.8204,193509.0
2015-08-19 10:10:00,67.8,67.81,67.65,67.68,226256.0,51.8281,51.8357,51.7134,51.7363,226256.0
2015-08-19 10:20:00,67.69,67.76,67.62,67.74,242793.0,51.744,51.7975,51.6905,51.7822,242793.0
2015-08-19 10:30:00,67.73,67.75,67.63,67.66,201114.0,51.7746,51.7898,51.6981,51.721,201114.0
2015-08-19 10:40:00,67.66,67.69,67.5,67.51,376843.0,51.721,51.744,51.5987,51.6064,376843.0
2015-08-19 10:50:00,67.51,67.55,67.36,67.47,390396.0,51.6064,51.637,51.4917,51.5758,390396.0
2015-08-19 11:00:00,67.47,67.61,67.47,67.55,205834.0,51.5758,51.6828,51.5758,51.637,205834.0
2015-08-19 11:10:00,67.55,67.58,67.43,67.47,303471.0,51.637,51.6599,51.5452,51.5758,303471.0
2015-08-19 11:20:00,67.46,67.53,67.45,67.48,167828.0,51.5682,51.6217,51.5605,51.5834,167828.0
2015-08-19 11:30:00,67.48,67.5,67.44,67.48,199088.0,51.5834,51.5987,51.5529,51.5834,199088.0
2015-08-19 11:40:00,67.48,67.5,67.4,67.41,161869.0,51.5834,51.5987,51.5223,51.5299,161869.0
2015-08-19 11:50:00,67.41,67.55,67.4,67.53,164423.0,51.5299,51.637,51.5223,51.6217,164423.0
2015-08-19 12:00:00,67.52,67.67,67.51,67.66,260096.0,51.614,51.7287,51.6064,51.721,260096.0
2015-08-19 12:10:00,67.66,67.68,67.56,67.61,170551.0,51.721,51.7363,51.6446,51.6828,170551.0
2015-08-19 12:20:00,67.62,67.7,67.6,67.65,122744.0,51.6905,51.7516,51.6752,51.7134,122744.0
2015-08-19 12:30:00,67.65,67.76,67.63,67.76,134693.0,51.7134,51.7975,51.6981,51.7975,134693.0
2015-08-19 12:40:00,67.76,67.82,67.71,67.72,332650.0,51.7975,51.8434,51.7593,51.7669,332650.0
2015-08-19 12:50:00,67.73,67.85,67.72,67.82,179959.0,51.7746,51.8663,51.7669,51.8434,179959.0
2015-08-19 13:00:00,67.83,67.89,67.81,67.87,147186.0,51.851,51.8969,51.8357,51.8816,147186.0
2015-08-19 13:10:00,67.88,67.98,67.84,67.98,364241.0,51.8892,51.9657,51.8586,51.9657,364241.0
2015-08-19 13:20:00,67.98,68.0,67.82,67.83,652974.0,51.9657,51.9809,51.8434,51.851,652974.0
2015-08-19 13:30:00,67.82,67.95,67.82,67.91,180055.0,51.8434,51.9427,51.8434,51.9121,180055.0
2015-08-19 13:40:00,67.91,68.12,67.89,67.95,381730.0,51.9121,52.0727,51.8969,51.9427,381730.0
2015-08-19 13:50:00,67.96,67.97,67.71,67.72,410710.0,51.9504,51.958,51.7593,51.7669,410710.0
2015-08-19 14:00:00,67.73,68.09,67.72,68.02,309677.0,51.7746,52.0497,51.7669,51.9962,309677.0
2015-08-19 14:10:00,68.03,68.31,68.03,68.1,545491.0,52.0039,52.2179,52.0039,52.0574,545491.0
2015-08-19 14:20:00,68.09,68.14,67.95,68.02,236865.0,52.0497,52.088,51.9427,51.9962,236865.0
2015-08-19 14:30:00,68.02,68.07,68.0,68.02,180344.0,51.9962,52.0345,51.9809,51.9962,180344.0
2015-08-19 14:40:00,68.02,68.03,67.85,67.92,254511.0,51.9962,52.0039,51.8663,51.9198,254511.0
2015-08-19 14:50:00,67.91,67.91,67.67,67.73,338247.0,51.9121,51.9121,51.7287,51.7746,338247.0
2015-08-19 15:00:00,67.73,67.73,67.6,67.69,346537.0,51.7746,51.7746,51.6752,51.744,346537.0
2015-08-19 15:10:00,67.68,67.71,67.59,67.7,314246.0,51.7363,51.7593,51.6675,51.7516,314246.0
2015-08-19 15:20:00,67.69,67.74,67.64,67.7,255309.0,51.744,51.7822,51.7058,51.7516,255309.0
2015-08-19 15:30:00,67.7,67.78,67.63,67.69,304243.0,51.7516,51.8128,51.6981,51.744,304243.0
2015-08-19 15:40:00,67.68,67.87,67.66,67.87,469120.0,51.7363,51.8816,51.721,51.8816,469120.0
2015-08-19 15:50:00,67.86,67.87,67.59,67.6,1055256.0,51.8739,51.8816,51.6675,51.6752,1055256.0
2015-08-20 09:30:00,66.81,67.04,66.47,66.83,1257046.0,51.0713,51.2471,50.8114,51.0866,1257046.0
2015-08-20 09:40:00,66.82,67.04,66.66,66.72,719816.0,51.0789,51.2471,50.9566,51.0025,719816.0
2015-08-20 09:50:00,66.72,66.73,66.51,66.52,538175.0,51.0025,51.0101,50.842,50.8496,538175.0
2015-08-20 10:00:00,66.53,66.65,66.32,66.5,886208.0,50.8572,50.949,50.6967,50.8343,886208.0
2015-08-20 10:10:00,66.48,66.61,66.46,66.49,432318.0,50.819,50.9184,50.8037,50.8267,432318.0
2015-08-20 10:20:00,66.48,66.53,66.32,66.37,713390.0,50.819,50.8572,50.6967,50.7349,713390.0
2015-08-20 10:30:00,66.37,66.6,66.36,66.51,565934.0,50.7349,50.9108,50.7273,50.842,565934.0
2015-08-20 10:40:00,66.5,66.53,66.43,66.53,489673.0,50.8343,50.8572,50.7808,50.8572,489673.0
2015-08-20 10:50:00,66.53,66.74,66.52,66.64,451726.0,50.8572,51.0178,50.8496,50.9413,451726.0
2015-08-20 11:00:00,66.65,66.72,66.58,66.59,444681.0,50.949,51.0025,50.8955,50.9031,444681.0
2015-08-20 11:10:00,66.58,66.65,66.51,66.52,233156.0,50.8955,50.949,50.842,50.8496,233156.0
2015-08-20 11:20:00,66.52,66.79,66.51,66.69,290940.0,50.8496,51.056,50.842,50.9796,290940.0
2015-08-20 11:30:00,66.69,66.69,66.5,66.57,265194.0,50.9796,50.9796,50.8343,50.8878,265194.0
2015-08-20 11:40:00,66.57,66.72,66.52,66.71,221135.0,50.8878,51.0025,50.8496,50.9948,221135.0
2015-08-20 11:50:00,66.72,66.85,66.65,66.84,229620.0,51.0025,51.1019,50.949,51.0942,229620.0
2015-08-20 12:00:00,66.84,66.85,66.64,66.8,161665.0,51.0942,51.1019,50.9413,51.0636,161665.0
2015-08-20 12:10:00,66.79,66.86,66.67,66.77,385422.0,51.056,51.1095,50.9643,51.0407,385422.0
2015-08-20 12:20:00,66.76,66.77,66.58,66.64,259700.0,51.0331,51.0407,50.8955,50.9413,259700.0
2015-08-20 12:30:00,66.63,66.72,66.61,66.71,230249.0,50.9337,51.0025,50.9184,50.9948,230249.0
2015-08-20 12:40:00,66.7,66.76,66.58,66.69,388135.0,50.9872,51.0331,50.8955,50.9796,388135.0
2015-08-20 12:50:00,66.7,66.74,66.49,66.56,297069.0,50.9872,51.0178,50.8267,50.8802,297069.0
2015-08-20 13:00:00,66.56,66.61,66.52,66.56,422278.0,50.8802,50.9184,50.8496,50.8802,422278.0
2015-08-20 13:10:00,66.55,66.62,66.51,66.6,390982.0,50.8725,50.926,50.842,50.9108,390982.0
2015-08-20 13:20:00,66.59,66.64,66.52,66.54,456999.0,50.9031,50.9413,50.8496,50.8649,456999.0
2015-08-20 13:30:00,66.54,66.6,66.5,66.5,278174.0,50.8649,50.9108,50.8343,50.8343,278174.0
2015-08-20 13:40:00,66.49,66.56,66.42,66.54,325477.0,50.8267,50.8802,50.7732,50.8649,325477.0
2015-08-20 13:50:00,66.55,66.6,66.51,66.58,250913.0,50.8725,50.9108,50.842,50.8955,250913.0
2015-08-20 14:00:00,66.57,66.58,66.42,66.43,257617.0,50.8878,50.8955,50.7732,50.7808,257617.0
2015-08-20 14:10:00,66.43,66.46,66.34,66.42,291604.0,50.7808,50.8037,50.712,50.7732,291604.0
2015-08-20 14:20:00,66.42,66.46,66.35,66.36,275106.0,50.7732,50.8037,50.7196,50.7273,275106.0
2015-08-20 14:30:00,66.37,66.4,66.24,66.29,307066.0,50.7349,50.7579,50.6356,50.6738,307066.0
2015-08-20 14:40:00,66.28,66.3,66.19,66.2,287012.0,50.6661,50.6814,50.5973,50.605,287012.0
2015-08-20 14:50:00,66.21,66.35,66.2,66.26,375027.0,50.6126,50.7196,50.605,50.6508,375027.0
2015-08-20 15:00:00,66.26,66.3,66.2,66.25,331779.0,50.6508,50.6814,50.605,50.6432,331779.0
2015-08-20 15:10:00,66.25,66.26,66.12,66.15,552305.0,50.6432,50.6508,50.5438,50.5668,552305.0
2015-08-20 15:20:00,66.15,66.25,66.13,66.23,458850.0,50.5668,50.6432,50.5515,50.6279,458850.0
2015-08-20 15:30:00,66.23,66.32,66.14,66.15,532536.0,50.6279,50.6967,50.5591,50.5668,532536.0
2015-08-20 15:40:00,66.14,66.27,66.1,66.16,834300.0,50.5591,50.6585,50.5285,50.5744,834300.0
2015-08-20 15:50:00,66.16,66.18,65.94,65.95,1864034.0,50.5744,50.5897,50.4062,50.4139,1864034.0
2015-08-21 09:30:00,65.09,65.16,64.75,64.98,2308444.0,49.7565,49.81,49.4966,49.6724,2308444.0
2015-08-21 09:40:00,64.97,65.01,64.71,65.0,1045735.0,49.6647,49.6953,49.466,49.6877,1045735.0
2015-08-21 09:50:00,65.0,65.29,64.86,65.26,613869.0,49.6877,49.9094,49.5807,49.8864,613869.0
2015-08-21 10:00:00,65.26,65.44,65.24,65.29,654328.0,49.8864,50.024,49.8711,49.9094,654328.0
2015-08-21 10:10:00,65.29,65.3,65.09,65.14,421933.0,49.9094,49.917,49.7565,49.7947,421933.0
2015-08-21 10:20:00,65.14,65.33,65.09,65.09,402198.0,49.7947,49.9399,49.7565,49.7565,402198.0
2015-08-21 10:30:00,65.1,65.17,64.85,64.96,438957.0,49.7641,49.8176,49.573,49.6571,438957.0
2015-08-21 10:40:00,64.95,65.17,64.91,64.92,570448.0,49.6494,49.8176,49.6189,49.6265,570448.0
2015-08-21 10:50:00,64.92,65.01,64.83,64.9,408996.0,49.6265,49.6953,49.5577,49.6112,408996.0
2015-08-21 11:00:00,64.91,64.93,64.6,64.61,625361.0,49.6189,49.6342,49.3819,49.3895,625361.0
2015-08-21 11:10:00,64.61,64.62,64.4,64.55,685239.0,49.3895,49.3972,49.229,49.3437,685239.0
2015-08-21 11:20:00,64.56,64.68,64.45,64.6,758644.0,49.3513,49.4431,49.2672,49.3819,758644.0
2015-08-21 11:30:00,64.6,64.62,64.32,64.35,537221.0,49.3819,49.3972,49.1679,49.1908,537221.0
2015-08-21 11:40:00,64.35,64.66,64.31,64.65,549050.0,49.1908,49.4278,49.1602,49.4201,549050.0
2015-08-21 11:50:00,64.65,64.81,64.54,64.77,448003.0,49.4201,49.5424,49.336,49.5119,448003.0
2015-08-21 12:00:00,64.77,64.94,64.67,64.88,436493.0,49.5119,49.6418,49.4354,49.5959,436493.0
2015-08-21 12:10:00,64.88,64.97,64.66,64.74,336779.0,49.5959,49.6647,49.4278,49.4889,336779.0
2015-08-21 12:20:00,64.75,64.76,64.58,64.61,256023.0,49.4966,49.5042,49.3666,49.3895,256023.0
2015-08-21 12:30:00,64.62,64.82,64.61,64.73,297530.0,49.3972,49.5501,49.3895,49.4813,297530.0
2015-08-21 12:40:00,64.72,64.72,64.5,64.63,461405.0,49.4736,49.4736,49.3055,49.4048,461405.0
2015-08-21 12:50:00,64.63,64.63,64.4,64.41,325561.0,49.4048,49.4048,49.229,49.2367,325561.0
2015-08-21 13:00:00,64.41,64.5,64.3,64.42,375655.0,49.2367,49.3055,49.1526,49.2443,375655.0
2015-08-21 13:10:00,64.43,64.45,64.35,64.39,233275.0,49.2519,49.2672,49.1908,49.2214,233275.0
2015-08-21 13:20:00,64.39,64.55,64.38,64.55,354361.0,49.2214,49.3437,49.2137,49.3437,354361.0
2015-08-21 13:30:00,64.55,64.65,64.38,64.63,462219.0,49.3437,49.4201,49.2137,49.4048,462219.0
2015-08-21 13:40:00,64.62,64.69,64.47,64.5,404837.0,49.3972,49.4507,49.2825,49.3055,404837.0
2015-08-21 13:50:00,64.49,64.72,64.38,64.68,545321.0,49.2978,49.4736,49.2137,49.4431,545321.0
2015-08-21 14:00:00,64.68,64.8,64.58,64.7,485851.0,49.4431,49.5348,49.3666,49.4583,485851.0
2015-08-21 14:10:00,64.69,64.69,64.45,64.52,470670.0,49.4507,49.4507,49.2672,49.3207,470670.0
2015-08-21 14:20:00,64.53,64.59,64.43,64.58,422834.0,49.3284,49.3743,49.2519,49.3666,422834.0
2015-08-21 14:30:00,64.59,64.61,64.39,64.44,364108.0,49.3743,49.3895,49.2214,49.2596,364108.0
2015-08-21 14:40:00,64.43,64.47,64.15,64.16,380360.0,49.2519,49.2825,49.0379,49.0456,380360.0
2015-08-21 14:50:00,64.15,64.21,64.05,64.12,578677.0,49.0379,49.0838,48.9615,49.015,578677.0
2015-08-21 15:00:00,64.12,64.2,63.94,63.97,681072.0,49.015,49.0761,48.8774,48.9003,681072.0
2015-08-21 15:10:00,63.97,64.04,63.71,64.02,881727.0,48.9003,48.9538,48.7016,48.9385,881727.0
2015-08-21 15:20:00,64.02,64.07,63.93,64.03,627985.0,48.9385,48.9768,48.8697,48.9462,627985.0
2015-08-21 15:30:00,64.03,64.03,63.73,63.89,853871.0,48.9462,48.9462,48.7168,48.8392,853871.0
2015-08-21 15:40:00,63.89,64.06,63.87,64.05,960887.0,48.8392,48.9691,48.8239,48.9615,960887.0
2015-08-21 15:50:00,64.05,64.11,63.57,63.65,2405066.0,48.9615,49.0073,48.5945,48.6557,2405066.0
2015-08-24 09:30:00,59.29,60.34,50.07,60.33,3403346.0,45.3228,46.1254,38.2748,46.1178,3403346.0
2015-08-24 09:40:00,60.32,61.82,59.16,60.54,1282296.0,46.1102,47.2568,45.2234,46.2783,1282296.0
2015-08-24 09:50:00,60.53,60.87,59.94,60.73,1015987.0,46.2707,46.5306,45.8197,46.4236,1015987.0
2015-08-24 10:00:00,60.74,61.34,60.46,61.04,884169.0,46.4312,46.8899,46.2172,46.6605,884169.0
2015-08-24 10:10:00,61.03,61.47,60.93,61.35,814458.0,46.6529,46.9892,46.5765,46.8975,814458.0
2015-08-24 10:20:00,61.34,62.0,61.34,61.68,861437.0,46.8899,47.3944,46.8899,47.1498,861437.0
2015-08-24 10:30:00,61.69,61.69,61.16,61.55,1035604.0,47.1574,47.1574,46.7523,47.0504,1035604.0
2015-08-24 10:40:00,61.54,61.77,61.01,61.66,739499.0,47.0428,47.2186,46.6376,47.1345,739499.0
2015-08-24 10:50:00,61.65,61.73,61.51,61.69,628030.0,47.1268,47.188,47.0198,47.1574,628030.0
2015-08-24 11:00:00,61.7,61.75,61.17,61.19,610556.0,47.1651,47.2033,46.7599,46.7752,610556.0
2015-08-24 11:10:00,61.19,61.24,60.82,60.96,704502.0,46.7752,46.8134,46.4924,46.5994,704502.0
2015-08-24 11:20:00,60.97,61.02,60.81,60.91,363243.0,46.607,46.6453,46.4847,46.5612,363243.0
2015-08-24 11:30:00,60.9,61.35,60.85,61.34,397009.0,46.5535,46.8975,46.5153,46.8899,397009.0
2015-08-24 11:40:00,61.34,61.72,61.3,61.71,424257.0,46.8899,47.1804,46.8593,47.1727,424257.0
2015-08-24 11:50:00,61.72,62.32,61.71,62.05,689065.0,47.1804,47.639,47.1727,47.4326,689065.0
2015-08-24 12:00:00,62.04,62.36,61.97,62.31,667138.0,47.425,47.6696,47.3715,47.6314,667138.0
2015-08-24 12:10:00,62.31,62.71,62.17,62.32,711590.0,47.6314,47.9371,47.5243,47.639,711590.0
2015-08-24 12:20:00,62.31,62.79,62.26,62.71,470785.0,47.6314,47.9983,47.5931,47.9371,470785.0
2015-08-24 12:30:00,62.7,62.92,62.6,62.79,666056.0,47.9295,48.0977,47.853,47.9983,666056.0
2015-08-24 12:40:00,62.78,62.87,62.4,62.42,497736.0,47.9906,48.0594,47.7002,47.7155,497736.0
2015-08-24 12:50:00,62.41,62.78,62.36,62.66,590479.0,47.7078,47.9906,47.6696,47.8989,590479.0
2015-08-24 13:00:00,62.67,62.85,62.67,62.8,397985.0,47.9066,48.0442,47.9066,48.0059,397985.0
2015-08-24 13:10:00,62.8,62.86,62.73,62.84,413159.0,48.0059,48.0518,47.9524,48.0365,413159.0
2015-08-24 13:20:00,62.84,62.84,62.6,62.62,494495.0,48.0365,48.0365,47.853,47.8683,494495.0
2015-08-24 13:30:00,62.61,62.61,62.4,62.41,275088.0,47.8607,47.8607,47.7002,47.7078,275088.0
2015-08-24 13:40:00,62.41,62.54,62.35,62.5,533997.0,47.7078,47.8072,47.6619,47.7766,533997.0
2015-08-24 13:50:00,62.49,62.55,61.98,61.98,468367.0,47.769,47.8148,47.3791,47.3791,468367.0
2015-08-24 14:00:00,61.99,61.99,61.74,61.74,576396.0,47.3867,47.3867,47.1956,47.1956,576396.0
2015-08-24 14:10:00,61.75,61.77,61.34,61.53,725271.0,47.2033,47.2186,46.8899,47.0351,725271.0
2015-08-24 14:20:00,61.52,61.6,61.35,61.37,606517.0,47.0275,47.0886,46.8975,46.9128,606517.0
2015-08-24 14:30:00,61.37,61.61,61.34,61.51,435823.0,46.9128,47.0963,46.8899,47.0198,435823.0
2015-08-24 14:40:00,61.5,61.51,61.25,61.27,624026.0,47.0122,47.0198,46.8211,46.8364,624026.0
2015-08-24 14:50:00,61.27,61.27,60.69,60.7,677340.0,46.8364,46.8364,46.393,46.4006,677340.0
2015-08-24 15:00:00,60.7,60.88,60.61,60.82,1044010.0,46.4006,46.5382,46.3318,46.4924,1044010.0
2015-08-24 15:10:00,60.81,60.82,60.35,60.37,833709.0,46.4847,46.4924,46.1331,46.1484,833709.0
2015-08-24 15:20:00,60.38,60.4,60.04,60.15,1271215.0,46.156,46.1713,45.8961,45.9802,1271215.0
2015-08-24 15:30:00,60.14,60.91,59.95,60.89,1112204.0,45.9726,46.5612,45.8273,46.5459,1112204.0
2015-08-24 15:40:00,60.89,61.32,60.53,60.79,1328355.0,46.5459,46.8746,46.2707,46.4694,1328355.0
2015-08-24 15:50:00,60.79,60.99,60.26,60.26,1565615.0,46.4694,46.6223,46.0643,46.0643,1565615.0
2015-08-25 09:30:00,63.1,63.33,62.56,62.74,2010948.0,48.2353,48.4111,47.8225,47.9601,2010948.0
2015-08-25 09:40:00,62.74,62.93,62.26,62.36,1006967.0,47.9601,48.1053,47.5931,47.6696,1006967.0
2015-08-25 09:50:00,62.36,62.69,62.3,62.58,882138.0,47.6696,47.9218,47.6237,47.8378,882138.0
2015-08-25 10:00:00,62.59,62.75,62.41,62.74,886499.0,47.8454,47.9677,47.7078,47.9601,886499.0
2015-08-25 10:10:00,62.73,63.01,62.53,62.93,827484.0,47.9524,48.1665,47.7995,48.1053,827484.0
2015-08-25 10:20:00,62.92,63.0,62.56,62.64,544091.0,48.0977,48.1588,47.8225,47.8836,544091.0
2015-08-25 10:30:00,62.65,62.65,62.41,62.5,654894.0,47.8913,47.8913,47.7078,47.7766,654894.0
2015-08-25 10:40:00,62.5,62.56,62.39,62.5,864518.0,47.7766,47.8225,47.6925,47.7766,864518.0
2015-08-25 10:50:00,62.5,62.53,62.41,62.47,436631.0,47.7766,47.7995,47.7078,47.7537,436631.0
2015-08-25 11:00:00,62.48,62.74,62.47,62.71,674062.0,47.7613,47.9601,47.7537,47.9371,674062.0
2015-08-25 11:10:00,62.71,62.9,62.71,62.77,656118.0,47.9371,48.0824,47.9371,47.983,656118.0
2015-08-25 11:20:00,62.78,62.91,62.65,62.65,663298.0,47.9906,48.09,47.8913,47.8913,663298.0
2015-08-25 11:30:00,62.66,62.72,62.5,62.57,540104.0,47.8989,47.9448,47.7766,47.8301,540104.0
2015-08-25 11:40:00,62.58,62.71,62.5,62.7,586222.0,47.8378,47.9371,47.7766,47.9295,586222.0
2015-08-25 11:50:00,62.7,62.76,62.51,62.52,501662.0,47.9295,47.9754,47.7843,47.7919,501662.0
2015-08-25 12:00:00,62.53,62.58,62.44,62.52,327507.0,47.7995,47.8378,47.7307,47.7919,327507.0
2015-08-25 12:10:00,62.51,62.66,62.44,62.48,508945.0,47.7843,47.8989,47.7307,47.7613,508945.0
2015-08-25 12:20:00,62.48,62.63,62.47,62.58,329543.0,47.7613,47.876,47.7537,47.8378,329543.0
2015-08-25 12:30:00,62.58,62.7,62.45,62.51,427540.0,47.8378,47.9295,47.7384,47.7843,427540.0
2015-08-25 12:40:00,62.5,62.61,62.47,62.5,459690.0,47.7766,47.8607,47.7537,47.7766,459690.0
2015-08-25 12:50:00,62.5,62.56,62.31,62.33,421435.0,47.7766,47.8225,47.6314,47.6467,421435.0
2015-08-25 13:00:00,62.33,62.46,62.25,62.38,460073.0,47.6467,47.746,47.5855,47.6849,460073.0
2015-08-25 13:10:00,62.38,62.45,62.3,62.35,767539.0,47.6849,47.7384,47.6237,47.6619,767539.0
2015-08-25 13:20:00,62.35,62.5,62.09,62.12,789238.0,47.6619,47.7766,47.4632,47.4861,789238.0
2015-08-25 13:30:00,62.12,62.22,62.01,62.21,770890.0,47.4861,47.5626,47.402,47.5549,770890.0
2015-08-25 13:40:00,62.21,62.21,61.93,62.02,667792.0,47.5549,47.5549,47.3409,47.4097,667792.0
2015-08-25 13:50:00,62.02,62.3,62.0,62.28,435520.0,47.4097,47.6237,47.3944,47.6084,435520.0
2015-08-25 14:00:00,62.28,62.28,61.98,62.01,515282.0,47.6084,47.6084,47.3791,47.402,515282.0
2015-08-25 14:10:00,62.01,62.14,61.93,62.13,330329.0,47.402,47.5014,47.3409,47.4938,330329.0
2015-08-25 14:20:00,62.13,62.26,62.05,62.18,412207.0,47.4938,47.5931,47.4326,47.532,412207.0
2015-08-25 14:30:00,62.17,62.28,62.0,62.05,508021.0,47.5243,47.6084,47.3944,47.4326,508021.0
2015-08-25 14:40:00,62.05,62.26,62.05,62.26,385046.0,47.4326,47.5931,47.4326,47.5931,385046.0
2015-08-25 14:50:00,62.27,62.41,62.19,62.23,459300.0,47.6008,47.7078,47.5396,47.5702,459300.0
2015-08-25 15:00:00,62.23,62.32,61.92,62.01,579193.0,47.5702,47.639,47.3332,47.402,579193.0
2015-08-25 15:10:00,62.0,62.03,61.59,61.6,567630.0,47.3944,47.4173,47.081,47.0886,567630.0
2015-08-25 15:20:00,61.61,61.62,61.32,61.38,797204.0,47.0963,47.1039,46.8746,46.9204,797204.0
2015-08-25 15:30:00,61.38,61.38,60.87,60.87,1087571.0,46.9204,46.9204,46.5306,46.5306,1087571.0
2015-08-25 15:40:00,60.87,61.02,60.28,60.32,1399520.0,46.5306,46.6453,46.0796,46.1102,1399520.0
2015-08-25 15:50:00,60.33,60.85,59.73,59.92,2766314.0,46.1178,46.5153,45.6591,45.8044,2766314.0
2015-08-26 09:30:00,61.8,62.5,61.57,61.92,1802525.0,47.2415,47.7766,47.0657,47.3332,1802525.0
2015-08-26 09:40:00,61.92,62.03,61.57,61.85,1217545.0,47.3332,47.4173,47.0657,47.2797,1217545.0
2015-08-26 09:50:00,61.86,61.87,61.37,61.69,832464.0,47.2874,47.295,46.9128,47.1574,832464.0
2015-08-26 10:00:00,61.68,62.01,61.51,61.79,658370.0,47.1498,47.402,47.0198,47.2339,658370.0
2015-08-26 10:10:00,61.78,61.94,61.06,61.12,1021133.0,47.2262,47.3485,46.6758,46.7217,1021133.0
2015-08-26 10:20:00,61.11,61.6,61.04,61.54,580565.0,46.7141,47.0886,46.6605,47.0428,580565.0
2015-08-26 10:30:00,61.55,61.85,61.37,61.42,971599.0,47.0504,47.2797,46.9128,46.951,971599.0
2015-08-26 10:40:00,61.43,61.46,61.02,61.15,774794.0,46.9587,46.9816,46.6453,46.7446,774794.0
2015-08-26 10:50:00,61.16,61.54,61.11,61.28,680138.0,46.7523,47.0428,46.7141,46.844,680138.0
2015-08-26 11:00:00,61.28,61.3,61.03,61.12,552441.0,46.844,46.8593,46.6529,46.7217,552441.0
2015-08-26 11:10:00,61.12,61.34,61.02,61.31,474803.0,46.7217,46.8899,46.6453,46.8669,474803.0
2015-08-26 11:20:00,61.31,61.44,61.23,61.25,437198.0,46.8669,46.9663,46.8058,46.8211,437198.0
2015-08-26 11:30:00,61.25,61.38,60.83,60.84,622168.0,46.8211,46.9204,46.5,46.5077,622168.0
2015-08-26 11:40:00,60.83,61.11,60.8,61.05,541054.0,46.5,46.7141,46.4771,46.6682,541054.0
2015-08-26 11:50:00,61.06,61.19,60.91,61.04,454376.0,46.6758,46.7752,46.5612,46.6605,454376.0
2015-08-26 12:00:00,61.04,61.08,60.82,60.98,359399.0,46.6605,46.6911,46.4924,46.6147,359399.0
2015-08-26 12:10:00,60.99,61.1,60.86,61.04,262850.0,46.6223,46.7064,46.5229,46.6605,262850.0
2015-08-26 12:20:00,61.06,61.1,60.76,60.84,302294.0,46.6758,46.7064,46.4465,46.5077,302294.0
2015-08-26 12:30:00,60.83,60.84,60.57,60.57,590105.0,46.5,46.5077,46.3013,46.3013,590105.0
2015-08-26 12:40:00,60.58,60.88,60.54,60.82,224004.0,46.3089,46.5382,46.2783,46.4924,224004.0
2015-08-26 12:50:00,60.82,61.14,60.74,61.14,341498.0,46.4924,46.737,46.4312,46.737,341498.0
2015-08-26 13:00:00,61.14,61.27,60.95,60.97,476034.0,46.737,46.8364,46.5917,46.607,476034.0
2015-08-26 13:10:00,60.98,61.2,60.96,61.04,346277.0,46.6147,46.7829,46.5994,46.6605,346277.0
2015-08-26 13:20:00,61.06,61.39,61.06,61.38,414349.0,46.6758,46.9281,46.6758,46.9204,414349.0
2015-08-26 13:30:00,61.38,61.65,61.23,61.59,460799.0,46.9204,47.1268,46.8058,47.081,460799.0
2015-08-26 13:40:00,61.58,61.62,61.36,61.45,371253.0,47.0733,47.1039,46.9052,46.974,371253.0
2015-08-26 13:50:00,61.44,61.69,61.41,61.66,816069.0,46.9663,47.1574,46.9434,47.1345,816069.0
2015-08-26 14:00:00,61.66,61.78,61.51,61.69,516194.0,47.1345,47.2262,47.0198,47.1574,516194.0
2015-08-26 14:10:00,61.7,61.76,61.24,61.3,476931.0,47.1651,47.2109,46.8134,46.8593,476931.0
2015-08-26 14:20:00,61.32,61.47,61.24,61.43,283117.0,46.8746,46.9892,46.8134,46.9587,283117.0
2015-08-26 14:30:00,61.43,61.67,61.38,61.63,464697.0,46.9587,47.1421,46.9204,47.1116,464697.0
2015-08-26 14:40:00,61.62,62.02,61.62,61.81,800853.0,47.1039,47.4097,47.1039,47.2492,800853.0
2015-08-26 14:50:00,61.82,62.0,61.71,61.98,563945.0,47.2568,47.3944,47.1727,47.3791,563945.0
2015-08-26 15:00:00,61.97,62.34,61.9,62.32,1051022.0,47.3715,47.6543,47.318,47.639,1051022.0
2015-08-26 15:10:00,62.33,62.62,62.3,62.6,1210677.0,47.6467,47.8683,47.6237,47.853,1210677.0
2015-08-26 15:20:00,62.6,62.73,62.42,62.46,748047.0,47.853,47.9524,47.7155,47.746,748047.0
2015-08-26 15:30:00,62.46,62.78,62.46,62.59,1228313.0,47.746,47.9906,47.746,47.8454,1228313.0
2015-08-26 15:40:00,62.6,62.98,62.54,62.77,1287207.0,47.853,48.1435,47.8072,47.983,1287207.0
2015-08-26 15:50:00,62.78,62.98,62.67,62.9,1822922.0,47.9906,48.1435,47.9066,48.0824,1822922.0
2015-08-27 09:30:00,63.98,64.04,63.34,63.64,1428417.0,48.908,48.9538,48.4187,48.6481,1428417.0
2015-08-27 09:40:00,63.65,63.79,63.35,63.5,743453.0,48.6557,48.7627,48.4264,48.541,743453.0
2015-08-27 09:50:00,63.5,63.62,63.33,63.39,569727.0,48.541,48.6328,48.4111,48.4569,569727.0
2015-08-27 10:00:00,63.39,63.41,63.13,63.38,671042.0,48.4569,48.4722,48.2582,48.4493,671042.0
2015-08-27 10:10:00,63.38,63.55,63.31,63.35,442082.0,48.4493,48.5793,48.3958,48.4264,442082.0
2015-08-27 10:20:00,63.36,63.43,63.25,63.28,410040.0,48.434,48.4875,48.3499,48.3729,410040.0
2015-08-27 10:30:00,63.28,63.49,63.21,63.47,505401.0,48.3729,48.5334,48.3193,48.5181,505401.0
2015-08-27 10:40:00,63.47,64.05,63.47,64.0,1062586.0,48.5181,48.9615,48.5181,48.9232,1062586.0
2015-08-27 10:50:00,64.0,64.11,63.94,64.05,376677.0,48.9232,49.0073,48.8774,48.9615,376677.0
2015-08-27 11:00:00,64.05,64.36,63.99,64.18,679613.0,48.9615,49.1984,48.9156,49.0608,679613.0
2015-08-27 11:10:00,64.18,64.25,64.11,64.21,394710.0,49.0608,49.1144,49.0073,49.0838,394710.0
2015-08-27 11:20:00,64.2,64.21,64.03,64.12,269376.0,49.0761,49.0838,48.9462,49.015,269376.0
2015-08-27 11:30:00,64.12,64.16,63.98,63.99,274414.0,49.015,49.0456,48.908,48.9156,274414.0
2015-08-27 11:40:00,64.0,64.08,63.99,64.05,364673.0,48.9232,48.9844,48.9156,48.9615,364673.0
2015-08-27 11:50:00,64.06,64.13,64.02,64.1,315723.0,48.9691,49.0226,48.9385,48.9997,315723.0
2015-08-27 12:00:00,64.11,64.45,64.08,64.32,309255.0,49.0073,49.2672,48.9844,49.1679,309255.0
2015-08-27 12:10:00,64.32,64.35,64.23,64.3,269459.0,49.1679,49.1908,49.0991,49.1526,269459.0
2015-08-27 12:20:00,64.29,64.3,64.16,64.25,324469.0,49.1449,49.1526,49.0456,49.1144,324469.0
2015-08-27 12:30:00,64.26,64.35,64.18,64.33,338746.0,49.122,49.1908,49.0608,49.1755,338746.0
2015-08-27 12:40:00,64.34,64.34,64.12,64.27,279106.0,49.1831,49.1831,49.015,49.1296,279106.0
2015-08-27 12:50:00,64.27,64.45,64.21,64.42,342678.0,49.1296,49.2672,49.0838,49.2443,342678.0
2015-08-27 13:00:00,64.42,64.46,64.32,64.36,302231.0,49.2443,49.2749,49.1679,49.1984,302231.0
2015-08-27 13:10:00,64.37,64.49,64.35,64.44,382370.0,49.2061,49.2978,49.1908,49.2596,382370.0
2015-08-27 13:20:00,64.44,64.56,64.42,64.45,438914.0,49.2596,49.3513,49.2443,49.2672,438914.0
2015-08-27 13:30:00,64.46,64.55,64.35,64.38,299169.0,49.2749,49.3437,49.1908,49.2137,299169.0
2015-08-27 13:40:00,64.38,64.55,64.37,64.48,298639.0,49.2137,49.3437,49.2061,49.2902,298639.0
2015-08-27 13:50:00,64.48,64.67,64.41,64.67,379296.0,49.2902,49.4354,49.2367,49.4354,379296.0
2015-08-27 14:00:00,64.67,64.7,64.58,64.58,410955.0,49.4354,49.4583,49.3666,49.3666,410955.0
2015-08-27 14:10:00,64.58,64.66,64.3,64.42,499598.0,49.3666,49.4278,49.1526,49.2443,499598.0
2015-08-27 14:20:00,64.42,64.48,64.05,64.17,557108.0,49.2443,49.2902,48.9615,49.0532,557108.0
2015-08-27 14:30:00,64.16,64.42,64.09,64.35,477935.0,49.0456,49.2443,48.992,49.1908,477935.0
2015-08-27 14:40:00,64.34,64.34,63.97,63.99,493803.0,49.1831,49.1831,48.9003,48.9156,493803.0
2015-08-27 14:50:00,63.99,64.14,63.65,63.71,702482.0,48.9156,49.0303,48.6557,48.7016,702482.0
2015-08-27 15:00:00,63.71,63.9,63.41,63.82,931547.0,48.7016,48.8468,48.4722,48.7856,931547.0
2015-08-27 15:10:00,63.8,63.95,63.56,63.82,829990.0,48.7704,48.885,48.5869,48.7856,829990.0
2015-08-27 15:20:00,63.81,64.09,63.6,64.04,702602.0,48.778,48.992,48.6175,48.9538,702602.0
2015-08-27 15:30:00,64.04,64.19,63.83,63.9,898355.0,48.9538,49.0685,48.7933,48.8468,898355.0
2015-08-27 15:40:00,63.9,64.25,63.85,64.17,1078362.0,48.8468,49.1144,48.8086,49.0532,1078362.0
2015-08-27 15:50:00,64.18,64.73,64.12,64.55,2624573.0,49.0608,49.4813,49.015,49.3437,2624573.0
2015-08-28 09:30:00,64.29,64.38,63.99,64.16,769705.0,49.1449,49.2137,48.9156,49.0456,769705.0
2015-08-28 09:40:00,64.15,64.17,63.85,63.85,614874.0,49.0379,49.0532,48.8086,48.8086,614874.0
2015-08-28 09:50:00,63.86,64.18,63.82,64.11,405115.0,48.8162,49.0608,48.7856,49.0073,405115.0
2015-08-28 10:00:00,64.11,64.33,63.92,64.0,455637.0,49.0073,49.1755,48.8621,48.9232,455637.0
2015-08-28 10:10:00,64.01,64.25,63.89,64.19,328211.0,48.9309,49.1144,48.8392,49.0685,328211.0
2015-08-28 10:20:00,64.19,64.43,64.08,64.32,383218.0,49.0685,49.2519,48.9844,49.1679,383218.0
2015-08-28 10:30:00,64.32,64.46,64.24,64.28,325717.0,49.1679,49.2749,49.1067,49.1373,325717.0
2015-08-28 10:40:00,64.28,64.31,64.05,64.1,392002.0,49.1373,49.1602,48.9615,48.9997,392002.0
2015-08-28 10:50:00,64.11,64.27,64.1,64.11,208902.0,49.0073,49.1296,48.9997,49.0073,208902.0
2015-08-28 11:00:00,64.12,64.21,64.04,64.08,321174.0,49.015,49.0838,48.9538,48.9844,321174.0
2015-08-28 11:10:00,64.07,64.19,64.03,64.11,258168.0,48.9768,49.0685,48.9462,49.0073,258168.0
2015-08-28 11:20:00,64.11,64.27,64.09,64.23,260269.0,49.0073,49.1296,48.992,49.0991,260269.0
2015-08-28 11:30:00,64.24,64.37,64.16,64.2,364106.0,49.1067,49.2061,49.0456,49.0761,364106.0
2015-08-28 11:40:00,64.2,64.2,64.0,64.02,292843.0,49.0761,49.0761,48.9232,48.9385,292843.0
2015-08-28 11:50:00,64.03,64.14,63.93,64.05,374712.0,48.9462,49.0303,48.8697,48.9615,374712.0
2015-08-28 12:00:00,64.05,64.14,64.0,64.03,186724.0,48.9615,49.0303,48.9232,48.9462,186724.0
2015-08-28 12:10:00,64.02,64.22,63.97,64.19,257878.0,48.9385,49.0914,48.9003,49.0685,257878.0
2015-08-28 12:20:00,64.2,64.29,64.15,64.28,323437.0,49.0761,49.1449,49.0379,49.1373,323437.0
2015-08-28 12:30:00,64.28,64.43,64.27,64.31,257082.0,49.1373,49.2519,49.1296,49.1602,257082.0
2015-08-28 12:40:00,64.31,64.4,64.25,64.33,191669.0,49.1602,49.229,49.1144,49.1755,191669.0
2015-08-28 12:50:00,64.33,64.36,64.26,64.27,239855.0,49.1755,49.1984,49.122,49.1296,239855.0
2015-08-28 13:00:00,64.28,64.31,64.21,64.26,247791.0,49.1373,49.1602,49.0838,49.122,247791.0
2015-08-28 13:10:00,64.26,64.3,64.15,64.17,144475.0,49.122,49.1526,49.0379,49.0532,144475.0
2015-08-28 13:20:00,64.17,64.24,63.96,63.96,294204.0,49.0532,49.1067,48.8927,48.8927,294204.0
2015-08-28 13:30:00,63.96,64.04,63.8,63.81,339168.0,48.8927,48.9538,48.7704,48.778,339168.0
2015-08-28 13:40:00,63.81,63.93,63.74,63.84,231964.0,48.778,48.8697,48.7245,48.8009,231964.0
2015-08-28 13:50:00,63.84,64.04,63.84,63.93,242722.0,48.8009,48.9538,48.8009,48.8697,242722.0
2015-08-28 14:00:00,63.94,64.19,63.93,64.12,337352.0,48.8774,49.0685,48.8697,49.015,337352.0
2015-08-28 14:10:00,64.12,64.16,64.02,64.04,299406.0,49.015,49.0456,48.9385,48.9538,299406.0
2015-08-28 14:20:00,64.05,64.14,64.01,64.09,273912.0,48.9615,49.0303,48.9309,48.992,273912.0
2015-08-28 14:30:00,64.08,64.12,63.89,64.01,268300.0,48.9844,49.015,48.8392,48.9309,268300.0
2015-08-28 14:40:00,64.0,64.13,63.9,64.06,245010.0,48.9232,49.0226,48.8468,48.9691,245010.0
2015-08-28 14:50:00,64.05,64.08,63.96,64.03,237022.0,48.9615,48.9844,48.8927,48.9462,237022.0
2015-08-28 15:00:00,64.03,64.04,63.91,63.99,347377.0,48.9462,48.9538,48.8544,48.9156,347377.0
2015-08-28 15:10:00,63.99,64.0,63.83,63.87,366906.0,48.9156,48.9232,48.7933,48.8239,366906.0
2015-08-28 15:20:00,63.87,63.88,63.74,63.83,372390.0,48.8239,48.8315,48.7245,48.7933,372390.0
2015-08-28 15:30:00,63.82,63.85,63.62,63.68,557309.0,48.7856,48.8086,48.6328,48.6786,557309.0
2015-08-28 15:40:00,63.68,63.81,63.6,63.75,590269.0,48.6786,48.778,48.6175,48.7321,590269.0
2015-08-28 15:50:00,63.74,64.19,63.74,64.12,1352386.0,48.7245,49.0685,48.7245,49.015,1352386.0
2015-08-31 09:30:00,63.61,63.96,63.57,63.61,616310.0,48.6251,48.8927,48.5945,48.6251,616310.0
2015-08-31 09:40:00,63.59,63.75,63.5,63.53,338227.0,48.6098,48.7321,48.541,48.564,338227.0
2015-08-31 09:50:00,63.52,63.83,63.47,63.67,341786.0,48.5563,48.7933,48.5181,48.671,341786.0
2015-08-31 10:00:00,63.67,63.74,63.54,63.71,353136.0,48.671,48.7245,48.5716,48.7016,353136.0
2015-08-31 10:10:00,63.71,63.87,63.66,63.82,241993.0,48.7016,48.8239,48.6633,48.7856,241993.0
2015-08-31 10:20:00,63.82,64.04,63.78,64.0,304704.0,48.7856,48.9538,48.7551,48.9232,304704.0
2015-08-31 10:30:00,64.0,64.18,63.93,64.16,327234.0,48.9232,49.0608,48.8697,49.0456,327234.0
2015-08-31 10:40:00,64.16,64.17,64.04,64.08,318163.0,49.0456,49.0532,48.9538,48.9844,318163.0
2015-08-31 10:50:00,64.08,64.22,64.03,64.16,272622.0,48.9844,49.0914,48.9462,49.0456,272622.0
2015-08-31 11:00:00,64.14,64.16,63.89,63.99,279934.0,49.0303,49.0456,48.8392,48.9156,279934.0
2015-08-31 11:10:00,64.0,64.12,63.9,64.03,192703.0,48.9232,49.015,48.8468,48.9462,192703.0
2015-08-31 11:20:00,64.04,64.21,64.03,64.16,240879.0,48.9538,49.0838,48.9462,49.0456,240879.0
2015-08-31 11:30:00,64.16,64.19,64.09,64.19,266538.0,49.0456,49.0685,48.992,49.0685,266538.0
2015-08-31 11:40:00,64.19,64.35,64.17,64.2,419028.0,49.0685,49.1908,49.0532,49.0761,419028.0
2015-08-31 11:50:00,64.2,64.23,64.09,64.17,232425.0,49.0761,49.0991,48.992,49.0532,232425.0
2015-08-31 12:00:00,64.17,64.22,64.11,64.13,218745.0,49.0532,49.0914,49.0073,49.0226,218745.0
2015-08-31 12:10:00,64.12,64.21,64.1,64.21,178370.0,49.015,49.0838,48.9997,49.0838,178370.0
2015-08-31 12:20:00,64.2,64.25,64.14,64.24,169041.0,49.0761,49.1144,49.0303,49.1067,169041.0
2015-08-31 12:30:00,64.24,64.26,64.19,64.23,235043.0,49.1067,49.122,49.0685,49.0991,235043.0
2015-08-31 12:40:00,64.24,64.31,64.19,64.27,161225.0,49.1067,49.1602,49.0685,49.1296,161225.0
2015-08-31 12:50:00,64.27,64.35,64.2,64.2,148763.0,49.1296,49.1908,49.0761,49.0761,148763.0
2015-08-31 13:00:00,64.2,64.27,64.19,64.24,120148.0,49.0761,49.1296,49.0685,49.1067,120148.0
2015-08-31 13:10:00,64.24,64.27,64.18,64.26,113285.0,49.1067,49.1296,49.0608,49.122,113285.0
2015-08-31 13:20:00,64.26,64.26,64.08,64.11,249925.0,49.122,49.122,48.9844,49.0073,249925.0
2015-08-31 13:30:00,64.11,64.12,63.99,64.03,198532.0,49.0073,49.015,48.9156,48.9462,198532.0
2015-08-31 13:40:00,64.04,64.07,63.92,63.93,163316.0,48.9538,48.9768,48.8621,48.8697,163316.0
2015-08-31 13:50:00,63.92,64.02,63.9,63.97,134514.0,48.8621,48.9385,48.8468,48.9003,134514.0
2015-08-31 14:00:00,63.98,64.05,63.89,63.91,134772.0,48.908,48.9615,48.8392,48.8544,134772.0
2015-08-31 14:10:00,63.91,63.92,63.78,63.81,178055.0,48.8544,48.8621,48.7551,48.778,178055.0
2015-08-31 14:20:00,63.81,63.97,63.8,63.94,153224.0,48.778,48.9003,48.7704,48.8774,153224.0
2015-08-31 14:30:00,63.94,64.03,63.91,63.95,256267.0,48.8774,48.9462,48.8544,48.885,256267.0
2015-08-31 14:40:00,63.95,63.99,63.92,63.94,248498.0,48.885,48.9156,48.8621,48.8774,248498.0
2015-08-31 14:50:00,63.93,63.95,63.84,63.92,341471.0,48.8697,48.885,48.8009,48.8621,341471.0
2015-08-31 15:00:00,63.92,64.18,63.9,64.16,268133.0,48.8621,49.0608,48.8468,49.0456,268133.0
2015-08-31 15:10:00,64.17,64.17,63.95,63.95,262774.0,49.0532,49.0532,48.885,48.885,262774.0
2015-08-31 15:20:00,63.95,64.06,63.91,64.0,250548.0,48.885,48.9691,48.8544,48.9232,250548.0
2015-08-31 15:30:00,63.99,64.25,63.98,64.1,344403.0,48.9156,49.1144,48.908,48.9997,344403.0
2015-08-31 15:40:00,64.1,64.32,64.1,64.22,587745.0,48.9997,49.1679,48.9997,49.0914,587745.0
2015-08-31 15:50:00,64.22,64.33,64.11,64.11,1094529.0,49.0914,49.1755,49.0073,49.0073,1094529.0
2015-09-01 09:30:00,62.94,62.94,62.2,62.71,1640500.0,48.113,48.113,47.5473,47.9371,1640500.0
2015-09-01 09:40:00,62.7,62.83,62.35,62.56,805139.0,47.9295,48.0289,47.6619,47.8225,805139.0
2015-09-01 09:50:00,62.56,62.71,62.25,62.3,562016.0,47.8225,47.9371,47.5855,47.6237,562016.0
2015-09-01 10:00:00,62.29,62.32,61.96,62.16,710223.0,47.6161,47.639,47.3638,47.5167,710223.0
2015-09-01 10:10:00,62.16,62.18,61.92,61.93,606732.0,47.5167,47.532,47.3332,47.3409,606732.0
2015-09-01 10:20:00,61.93,62.2,61.85,62.13,478378.0,47.3409,47.5473,47.2797,47.4938,478378.0
2015-09-01 10:30:00,62.12,62.27,62.0,62.15,409597.0,47.4861,47.6008,47.3944,47.5091,409597.0
2015-09-01 10:40:00,62.16,62.17,61.92,61.99,373408.0,47.5167,47.5243,47.3332,47.3867,373408.0
2015-09-01 10:50:00,61.99,62.02,61.86,61.98,395688.0,47.3867,47.4097,47.2874,47.3791,395688.0
2015-09-01 11:00:00,61.99,62.12,61.85,62.11,310530.0,47.3867,47.4861,47.2797,47.4785,310530.0
2015-09-01 11:10:00,62.11,62.27,62.1,62.14,387692.0,47.4785,47.6008,47.4708,47.5014,387692.0
2015-09-01 11:20:00,62.14,62.26,62.11,62.14,306945.0,47.5014,47.5931,47.4785,47.5014,306945.0
2015-09-01 11:30:00,62.14,62.18,62.01,62.06,355148.0,47.5014,47.532,47.402,47.4403,355148.0
2015-09-01 11:40:00,62.07,62.08,61.95,62.07,311576.0,47.4479,47.4555,47.3562,47.4479,311576.0
2015-09-01 11:50:00,62.07,62.13,61.95,61.97,199388.0,47.4479,47.4938,47.3562,47.3715,199388.0
2015-09-01 12:00:00,61.97,62.06,61.85,61.88,221513.0,47.3715,47.4403,47.2797,47.3027,221513.0
2015-09-01 12:10:00,61.88,61.99,61.86,61.97,207211.0,47.3027,47.3867,47.2874,47.3715,207211.0
2015-09-01 12:20:00,61.97,61.99,61.77,61.82,252870.0,47.3715,47.3867,47.2186,47.2568,252870.0
2015-09-01 12:30:00,61.82,61.87,61.73,61.79,276603.0,47.2568,47.295,47.188,47.2339,276603.0
2015-09-01 12:40:00,61.81,61.86,61.53,61.62,433470.0,47.2492,47.2874,47.0351,47.1039,433470.0
2015-09-01 12:50:00,61.62,61.71,61.52,61.56,404865.0,47.1039,47.1727,47.0275,47.058,404865.0
2015-09-01 13:00:00,61.56,61.82,61.53,61.62,391710.0,47.058,47.2568,47.0351,47.1039,391710.0
2015-09-01 13:10:00,61.61,61.7,61.5,61.54,317738.0,47.0963,47.1651,47.0122,47.0428,317738.0
2015-09-01 13:20:00,61.54,61.71,61.5,61.66,348233.0,47.0428,47.1727,47.0122,47.1345,348233.0
2015-09-01 13:30:00,61.66,61.74,61.56,61.61,344522.0,47.1345,47.1956,47.058,47.0963,344522.0
2015-09-01 13:40:00,61.62,61.72,61.54,61.66,286262.0,47.1039,47.1804,47.0428,47.1345,286262.0
2015-09-01 13:50:00,61.65,61.77,61.64,61.76,500099.0,47.1268,47.2186,47.1192,47.2109,500099.0
2015-09-01 14:00:00,61.76,61.78,61.58,61.61,341953.0,47.2109,47.2262,47.0733,47.0963,341953.0
2015-09-01 14:10:00,61.61,61.62,61.46,61.48,307462.0,47.0963,47.1039,46.9816,46.9969,307462.0
2015-09-01 14:20:00,61.47,61.62,61.45,61.52,391053.0,46.9892,47.1039,46.974,47.0275,391053.0
2015-09-01 14:30:00,61.52,61.87,61.5,61.87,326475.0,47.0275,47.295,47.0122,47.295,326475.0
2015-09-01 14:40:00,61.87,61.9,61.66,61.84,764952.0,47.295,47.318,47.1345,47.2721,764952.0
2015-09-01 14:50:00,61.84,61.98,61.81,61.87,787216.0,47.2721,47.3791,47.2492,47.295,787216.0
2015-09-01 15:00:00,61.88,61.95,61.6,61.66,754595.0,47.3027,47.3562,47.0886,47.1345,754595.0
2015-09-01 15:10:00,61.66,61.77,61.55,61.55,405922.0,47.1345,47.2186,47.0504,47.0504,405922.0
2015-09-01 15:20:00,61.56,61.68,61.37,61.42,649578.0,47.058,47.1498,46.9128,46.951,649578.0
2015-09-01 15:30:00,61.41,61.49,61.28,61.32,670125.0,46.9434,47.0045,46.844,46.8746,670125.0
2015-09-01 15:40:00,61.32,61.35,60.99,61.25,1179320.0,46.8746,46.8975,46.6223,46.8211,1179320.0
2015-09-01 15:50:00,61.25,61.66,61.24,61.45,2051086.0,46.8211,47.1345,46.8134,46.974,2051086.0
2015-09-02 09:30:00,62.62,62.82,62.51,62.82,1461896.0,47.8683,48.0212,47.7843,48.0212,1461896.0
2015-09-02 09:40:00,62.81,62.92,62.42,62.64,876033.0,48.0136,48.0977,47.7155,47.8836,876033.0
2015-09-02 09:50:00,62.63,62.67,62.34,62.38,361408.0,47.876,47.9066,47.6543,47.6849,361408.0
2015-09-02 10:00:00,62.37,62.48,62.23,62.32,309744.0,47.6772,47.7613,47.5702,47.639,309744.0
2015-09-02 10:10:00,62.32,62.38,62.08,62.08,381106.0,47.639,47.6849,47.4555,47.4555,381106.0
2015-09-02 10:20:00,62.08,62.2,61.95,61.96,489406.0,47.4555,47.5473,47.3562,47.3638,489406.0
2015-09-02 10:30:00,61.96,62.02,61.83,61.89,308307.0,47.3638,47.4097,47.2644,47.3103,308307.0
2015-09-02 10:40:00,61.89,61.96,61.7,61.72,309905.0,47.3103,47.3638,47.1651,47.1804,309905.0
2015-09-02 10:50:00,61.72,61.85,61.71,61.81,204627.0,47.1804,47.2797,47.1727,47.2492,204627.0
2015-09-02 11:00:00,61.82,61.96,61.8,61.95,292288.0,47.2568,47.3638,47.2415,47.3562,292288.0
2015-09-02 11:10:00,61.95,62.05,61.84,62.01,277607.0,47.3562,47.4326,47.2721,47.402,277607.0
2015-09-02 11:20:00,62.0,62.13,61.96,62.03,228285.0,47.3944,47.4938,47.3638,47.4173,228285.0
2015-09-02 11:30:00,62.04,62.09,61.81,61.88,215386.0,47.425,47.4632,47.2492,47.3027,215386.0
2015-09-02 11:40:00,61.87,61.99,61.84,61.84,252670.0,47.295,47.3867,47.2721,47.2721,252670.0
2015-09-02 11:50:00,61.84,61.84,61.63,61.71,282473.0,47.2721,47.2721,47.1116,47.1727,282473.0
2015-09-02 12:00:00,61.7,61.72,61.56,61.61,193063.0,47.1651,47.1804,47.058,47.0963,193063.0
2015-09-02 12:10:00,61.61,61.67,61.54,61.63,176388.0,47.0963,47.1421,47.0428,47.1116,176388.0
2015-09-02 12:20:00,61.63,61.77,61.6,61.72,228831.0,47.1116,47.2186,47.0886,47.1804,228831.0
2015-09-02 12:30:00,61.72,61.88,61.7,61.85,285237.0,47.1804,47.3027,47.1651,47.2797,285237.0
2015-09-02 12:40:00,61.85,62.09,61.84,62.06,263285.0,47.2797,47.4632,47.2721,47.4403,263285.0
2015-09-02 12:50:00,62.06,62.17,61.94,62.1,223172.0,47.4403,47.5243,47.3485,47.4708,223172.0
2015-09-02 13:00:00,62.1,62.17,62.02,62.08,181082.0,47.4708,47.5243,47.4097,47.4555,181082.0
2015-09-02 13:10:00,62.09,62.18,62.07,62.11,134775.0,47.4632,47.532,47.4479,47.4785,134775.0
2015-09-02 13:20:00,62.11,62.35,62.1,62.33,242177.0,47.4785,47.6619,47.4708,47.6467,242177.0
2015-09-02 13:30:00,62.33,62.33,62.12,62.16,272622.0,47.6467,47.6467,47.4861,47.5167,272622.0
2015-09-02 13:40:00,62.17,62.26,62.14,62.2,155459.0,47.5243,47.5931,47.5014,47.5473,155459.0
2015-09-02 13:50:00,62.2,62.22,62.07,62.18,176581.0,47.5473,47.5626,47.4479,47.532,176581.0
2015-09-02 14:00:00,62.19,62.31,62.12,62.22,300036.0,47.5396,47.6314,47.4861,47.5626,300036.0
2015-09-02 14:10:00,62.23,62.42,62.23,62.33,270330.0,47.5702,47.7155,47.5702,47.6467,270330.0
2015-09-02 14:20:00,62.32,62.41,62.28,62.36,224340.0,47.639,47.7078,47.6084,47.6696,224340.0
2015-09-02 14:30:00,62.36,62.38,62.17,62.19,249986.0,47.6696,47.6849,47.5243,47.5396,249986.0
2015-09-02 14:40:00,62.19,62.2,61.94,62.0,383177.0,47.5396,47.5473,47.3485,47.3944,383177.0
2015-09-02 14:50:00,62.0,62.17,61.99,62.16,220583.0,47.3944,47.5243,47.3867,47.5167,220583.0
2015-09-02 15:00:00,62.16,62.23,62.06,62.08,216277.0,47.5167,47.5702,47.4403,47.4555,216277.0
2015-09-02 15:10:00,62.08,62.14,61.87,61.97,424962.0,47.4555,47.5014,47.295,47.3715,424962.0
2015-09-02 15:20:00,61.97,62.12,61.87,62.11,412471.0,47.3715,47.4861,47.295,47.4785,412471.0
2015-09-02 15:30:00,62.12,62.26,62.07,62.19,461630.0,47.4861,47.5931,47.4479,47.5396,461630.0
2015-09-02 15:40:00,62.19,62.3,62.13,62.15,539178.0,47.5396,47.6237,47.4938,47.5091,539178.0
2015-09-02 15:50:00,62.15,62.55,62.14,62.54,1658552.0,47.5091,47.8148,47.5014,47.8072,1658552.0
2015-09-03 09:30:00,62.88,62.91,62.57,62.85,705738.0,48.0671,48.09,47.8301,48.0442,705738.0
2015-09-03 09:40:00,62.86,63.07,62.82,63.03,437019.0,48.0518,48.2123,48.0212,48.1818,437019.0
2015-09-03 09:50:00,63.02,63.23,63.0,63.04,439090.0,48.1741,48.3346,48.1588,48.1894,439090.0
2015-09-03 10:00:00,63.05,63.22,62.95,63.2,499577.0,48.197,48.327,48.1206,48.3117,499577.0
2015-09-03 10:10:00,63.2,63.33,63.09,63.33,333554.0,48.3117,48.4111,48.2276,48.4111,333554.0
2015-09-03 10:20:00,63.33,63.48,63.26,63.46,415181.0,48.4111,48.5257,48.3576,48.5105,415181.0
2015-09-03 10:30:00,63.47,63.48,63.32,63.4,287780.0,48.5181,48.5257,48.4034,48.4646,287780.0
2015-09-03 10:40:00,63.41,63.51,63.4,63.48,201653.0,48.4722,48.5487,48.4646,48.5257,201653.0
2015-09-03 10:50:00,63.48,63.66,63.48,63.63,468902.0,48.5257,48.6633,48.5257,48.6404,468902.0
2015-09-03 11:00:00,63.63,63.65,63.52,63.6,500849.0,48.6404,48.6557,48.5563,48.6175,500849.0
2015-09-03 11:10:00,63.61,63.65,63.41,63.43,289621.0,48.6251,48.6557,48.4722,48.4875,289621.0
2015-09-03 11:20:00,63.44,63.47,63.29,63.32,287809.0,48.4952,48.5181,48.3805,48.4034,287809.0
2015-09-03 11:30:00,63.33,63.33,63.15,63.16,317916.0,48.4111,48.4111,48.2735,48.2811,317916.0
2015-09-03 11:40:00,63.16,63.28,63.15,63.19,279607.0,48.2811,48.3729,48.2735,48.3041,279607.0
2015-09-03 11:50:00,63.2,63.27,63.14,63.26,221829.0,48.3117,48.3652,48.2658,48.3576,221829.0
2015-09-03 12:00:00,63.26,63.36,63.24,63.3,193594.0,48.3576,48.434,48.3423,48.3881,193594.0
2015-09-03 12:10:00,63.3,63.31,63.19,63.27,195049.0,48.3881,48.3958,48.3041,48.3652,195049.0
2015-09-03 12:20:00,63.27,63.29,63.19,63.23,211835.0,48.3652,48.3805,48.3041,48.3346,211835.0
2015-09-03 12:30:00,63.23,63.25,63.06,63.07,194719.0,48.3346,48.3499,48.2047,48.2123,194719.0
2015-09-03 12:40:00,63.07,63.08,62.98,63.05,370731.0,48.2123,48.22,48.1435,48.197,370731.0
2015-09-03 12:50:00,63.05,63.07,62.93,62.95,248898.0,48.197,48.2123,48.1053,48.1206,248898.0
2015-09-03 13:00:00,62.95,62.98,62.64,62.66,414214.0,48.1206,48.1435,47.8836,47.8989,414214.0
2015-09-03 13:10:00,62.65,62.8,62.58,62.79,366800.0,47.8913,48.0059,47.8378,47.9983,366800.0
2015-09-03 13:20:00,62.8,62.94,62.73,62.88,221160.0,48.0059,48.113,47.9524,48.0671,221160.0
2015-09-03 13:30:00,62.88,62.9,62.76,62.78,176094.0,48.0671,48.0824,47.9754,47.9906,176094.0
2015-09-03 13:40:00,62.79,62.87,62.7,62.86,194601.0,47.9983,48.0594,47.9295,48.0518,194601.0
2015-09-03 13:50:00,62.85,62.86,62.63,62.64,221049.0,48.0442,48.0518,47.876,47.8836,221049.0
2015-09-03 14:00:00,62.64,62.74,62.52,62.53,337737.0,47.8836,47.9601,47.7919,47.7995,337737.0
2015-09-03 14:10:00,62.53,62.64,62.52,62.63,358482.0,47.7995,47.8836,47.7919,47.876,358482.0
2015-09-03 14:20:00,62.64,62.68,62.54,62.67,315626.0,47.8836,47.9142,47.8072,47.9066,315626.0
2015-09-03 14:30:00,62.66,62.81,62.63,62.8,352553.0,47.8989,48.0136,47.876,48.0059,352553.0
2015-09-03 14:40:00,62.8,62.9,62.75,62.86,171740.0,48.0059,48.0824,47.9677,48.0518,171740.0
2015-09-03 14:50:00,62.85,62.85,62.7,62.77,260718.0,48.0442,48.0442,47.9295,47.983,260718.0
2015-09-03 15:00:00,62.77,62.86,62.63,62.66,312321.0,47.983,48.0518,47.876,47.8989,312321.0
2015-09-03 15:10:00,62.67,62.86,62.66,62.78,332642.0,47.9066,48.0518,47.8989,47.9906,332642.0
2015-09-03 15:20:00,62.78,62.85,62.66,62.71,330149.0,47.9906,48.0442,47.8989,47.9371,330149.0
2015-09-03 15:30:00,62.71,62.72,62.45,62.56,704226.0,47.9371,47.9448,47.7384,47.8225,704226.0
2015-09-03 15:40:00,62.56,62.82,62.49,62.71,757674.0,47.8225,48.0212,47.769,47.9371,757674.0
2015-09-03 15:50:00,62.72,62.92,62.66,62.66,1521290.0,47.9448,48.0977,47.8989,47.8989,1521290.0
2015-09-04 09:30:00,61.8,61.86,61.56,61.79,1145228.0,47.2415,47.2874,47.058,47.2339,1145228.0
2015-09-04 09:40:00,61.8,61.92,61.58,61.61,901335.0,47.2415,47.3332,47.0733,47.0963,901335.0
2015-09-04 09:50:00,61.6,61.6,61.19,61.3,894884.0,47.0886,47.0886,46.7752,46.8593,894884.0
2015-09-04 10:00:00,61.3,61.44,61.17,61.32,548946.0,46.8593,46.9663,46.7599,46.8746,548946.0
2015-09-04 10:10:00,61.32,61.42,61.27,61.34,517871.0,46.8746,46.951,46.8364,46.8899,517871.0
2015-09-04 10:20:00,61.34,61.45,61.29,61.42,271017.0,46.8899,46.974,46.8517,46.951,271017.0
2015-09-04 10:30:00,61.42,61.49,61.32,61.44,365945.0,46.951,47.0045,46.8746,46.9663,365945.0
2015-09-04 10:40:00,61.44,61.49,61.17,61.17,348335.0,46.9663,47.0045,46.7599,46.7599,348335.0
2015-09-04 10:50:00,61.17,61.23,61.09,61.13,317877.0,46.7599,46.8058,46.6988,46.7293,317877.0
2015-09-04 11:00:00,61.14,61.23,60.98,60.98,483363.0,46.737,46.8058,46.6147,46.6147,483363.0
2015-09-04 11:10:00,60.99,61.18,60.97,61.14,344305.0,46.6223,46.7676,46.607,46.737,344305.0
2015-09-04 11:20:00,61.14,61.18,61.08,61.14,249632.0,46.737,46.7676,46.6911,46.737,249632.0
2015-09-04 11:30:00,61.14,61.14,61.0,61.07,281039.0,46.737,46.737,46.63,46.6835,281039.0
2015-09-04 11:40:00,61.08,61.27,61.05,61.26,251190.0,46.6911,46.8364,46.6682,46.8287,251190.0
2015-09-04 11:50:00,61.25,61.31,61.18,61.21,323203.0,46.8211,46.8669,46.7676,46.7905,323203.0
2015-09-04 12:00:00,61.21,61.24,61.14,61.22,285366.0,46.7905,46.8134,46.737,46.7981,285366.0
2015-09-04 12:10:00,61.21,61.26,61.15,61.2,311795.0,46.7905,46.8287,46.7446,46.7829,311795.0
2015-09-04 12:20:00,61.2,61.26,61.09,61.12,482294.0,46.7829,46.8287,46.6988,46.7217,482294.0
2015-09-04 12:30:00,61.12,61.31,61.1,61.29,267514.0,46.7217,46.8669,46.7064,46.8517,267514.0
2015-09-04 12:40:00,61.28,61.29,61.16,61.17,271665.0,46.844,46.8517,46.7523,46.7599,271665.0
2015-09-04 12:50:00,61.17,61.27,61.15,61.21,181949.0,46.7599,46.8364,46.7446,46.7905,181949.0
2015-09-04 13:00:00,61.21,61.22,60.95,60.96,485042.0,46.7905,46.7981,46.5917,46.5994,485042.0
2015-09-04 13:10:00,60.96,61.02,60.87,60.87,318967.0,46.5994,46.6453,46.5306,46.5306,318967.0
2015-09-04 13:20:00,60.87,60.88,60.75,60.87,259435.0,46.5306,46.5382,46.4389,46.5306,259435.0
2015-09-04 13:30:00,60.87,61.04,60.83,61.02,228097.0,46.5306,46.6605,46.5,46.6453,228097.0
2015-09-04 13:40:00,61.01,61.08,60.96,61.05,233362.0,46.6376,46.6911,46.5994,46.6682,233362.0
2015-09-04 13:50:00,61.05,61.13,61.03,61.1,237008.0,46.6682,46.7293,46.6529,46.7064,237008.0
2015-09-04 14:00:00,61.1,61.11,60.98,60.98,327523.0,46.7064,46.7141,46.6147,46.6147,327523.0
2015-09-04 14:10:00,60.98,61.1,60.98,61.05,240995.0,46.6147,46.7064,46.6147,46.6682,240995.0
2015-09-04 14:20:00,61.05,61.08,60.93,61.02,460302.0,46.6682,46.6911,46.5765,46.6453,460302.0
2015-09-04 14:30:00,61.02,61.06,60.95,61.02,242466.0,46.6453,46.6758,46.5917,46.6453,242466.0
2015-09-04 14:40:00,61.02,61.21,61.01,61.16,238279.0,46.6453,46.7905,46.6376,46.7523,238279.0
2015-09-04 14:50:00,61.17,61.24,61.13,61.24,184535.0,46.7599,46.8134,46.7293,46.8134,184535.0
2015-09-04 15:00:00,61.25,61.37,61.19,61.32,427194.0,46.8211,46.9128,46.7752,46.8746,427194.0
2015-09-04 15:10:00,61.33,61.4,61.21,61.34,532783.0,46.8822,46.9357,46.7905,46.8899,532783.0
2015-09-04 15:20:00,61.34,61.5,61.31,61.5,535565.0,46.8899,47.0122,46.8669,47.0122,535565.0
2015-09-04 15:30:00,61.5,61.71,61.43,61.59,657166.0,47.0122,47.1727,46.9587,47.081,657166.0
2015-09-04 15:40:00,61.59,61.89,61.55,61.86,742852.0,47.081,47.3103,47.0504,47.2874,742852.0
2015-09-04 15:50:00,61.85,61.86,61.5,61.51,1561336.0,47.2797,47.2874,47.0122,47.0198,1561336.0
2015-09-08 09:30:00,62.77,62.87,62.41,62.79,813596.0,47.983,48.0594,47.7078,47.9983,813596.0
2015-09-08 09:40:00,62.79,62.89,62.72,62.86,451455.0,47.9983,48.0747,47.9448,48.0518,451455.0
2015-09-08 09:50:00,62.85,62.88,62.48,62.55,387150.0,48.0442,48.0671,47.7613,47.8148,387150.0
2015-09-08 10:00:00,62.56,62.62,62.45,62.48,403178.0,47.8225,47.8683,47.7384,47.7613,403178.0
2015-09-08 10:10:00,62.48,62.59,62.42,62.57,333455.0,47.7613,47.8454,47.7155,47.8301,333455.0
2015-09-08 10:20:00,62.57,62.7,62.49,62.69,391984.0,47.8301,47.9295,47.769,47.9218,391984.0
2015-09-08 10:30:00,62.69,62.73,62.58,62.58,180258.0,47.9218,47.9524,47.8378,47.8378,180258.0
2015-09-08 10:40:00,62.58,62.6,62.41,62.42,241570.0,47.8378,47.853,47.7078,47.7155,241570.0
2015-09-08 10:50:00,62.43,62.47,62.36,62.43,347529.0,47.7231,47.7537,47.6696,47.7231,347529.0
2015-09-08 11:00:00,62.44,62.45,62.34,62.38,273548.0,47.7307,47.7384,47.6543,47.6849,273548.0
2015-09-08 11:10:00,62.38,62.5,62.38,62.48,233285.0,47.6849,47.7766,47.6849,47.7613,233285.0
2015-09-08 11:20:00,62.48,62.5,62.42,62.46,231441.0,47.7613,47.7766,47.7155,47.746,231441.0
2015-09-08 11:30:00,62.46,62.51,62.42,62.42,305832.0,47.746,47.7843,47.7155,47.7155,305832.0
2015-09-08 11:40:00,62.42,62.49,62.4,62.45,181227.0,47.7155,47.769,47.7002,47.7384,181227.0
2015-09-08 11:50:00,62.45,62.47,62.33,62.37,202275.0,47.7384,47.7537,47.6467,47.6772,202275.0
2015-09-08 12:00:00,62.38,62.54,62.35,62.52,126448.0,47.6849,47.8072,47.6619,47.7919,126448.0
2015-09-08 12:10:00,62.53,62.72,62.51,62.7,227441.0,47.7995,47.9448,47.7843,47.9295,227441.0
2015-09-08 12:20:00,62.7,62.8,62.68,62.77,202820.0,47.9295,48.0059,47.9142,47.983,202820.0
2015-09-08 12:30:00,62.78,62.81,62.71,62.74,153649.0,47.9906,48.0136,47.9371,47.9601,153649.0
2015-09-08 12:40:00,62.73,62.77,62.67,62.73,182158.0,47.9524,47.983,47.9066,47.9524,182158.0
2015-09-08 12:50:00,62.73,62.74,62.59,62.62,130229.0,47.9524,47.9601,47.8454,47.8683,130229.0
2015-09-08 13:00:00,62.62,62.65,62.53,62.57,161478.0,47.8683,47.8913,47.7995,47.8301,161478.0
2015-09-08 13:10:00,62.57,62.6,62.5,62.5,122707.0,47.8301,47.853,47.7766,47.7766,122707.0
2015-09-08 13:20:00,62.5,62.58,62.48,62.57,120367.0,47.7766,47.8378,47.7613,47.8301,120367.0
2015-09-08 13:30:00,62.57,62.67,62.51,62.64,138744.0,47.8301,47.9066,47.7843,47.8836,138744.0
2015-09-08 13:40:00,62.64,62.68,62.61,62.65,123248.0,47.8836,47.9142,47.8607,47.8913,123248.0
2015-09-08 13:50:00,62.66,62.73,62.62,62.73,134068.0,47.8989,47.9524,47.8683,47.9524,134068.0
2015-09-08 14:00:00,62.73,62.79,62.73,62.75,143197.0,47.9524,47.9983,47.9524,47.9677,143197.0
2015-09-08 14:10:00,62.76,62.84,62.69,62.79,187968.0,47.9754,48.0365,47.9218,47.9983,187968.0
2015-09-08 14:20:00,62.8,62.88,62.76,62.86,132930.0,48.0059,48.0671,47.9754,48.0518,132930.0
2015-09-08 14:30:00,62.86,63.02,62.86,62.96,407705.0,48.0518,48.1741,48.0518,48.1282,407705.0
2015-09-08 14:40:00,62.97,63.08,62.95,63.01,247350.0,48.1359,48.22,48.1206,48.1665,247350.0
2015-09-08 14:50:00,63.01,63.07,62.95,62.99,215620.0,48.1665,48.2123,48.1206,48.1512,215620.0
2015-09-08 15:00:00,63.01,63.08,63.0,63.02,191801.0,48.1665,48.22,48.1588,48.1741,191801.0
2015-09-08 15:10:00,63.02,63.03,62.93,62.98,221657.0,48.1741,48.1818,48.1053,48.1435,221657.0
2015-09-08 15:20:00,62.97,63.01,62.88,62.99,300510.0,48.1359,48.1665,48.0671,48.1512,300510.0
2015-09-08 15:30:00,62.99,63.09,62.94,63.06,410372.0,48.1512,48.2276,48.113,48.2047,410372.0
2015-09-08 15:40:00,63.06,63.08,62.96,63.07,425606.0,48.2047,48.22,48.1282,48.2123,425606.0
2015-09-08 15:50:00,63.07,63.2,62.99,63.15,1183106.0,48.2123,48.3117,48.1512,48.2735,1183106.0
2015-09-09 09:30:00,63.94,64.34,63.92,64.3,772119.0,48.8774,49.1831,48.8621,49.1526,772119.0
2015-09-09 09:40:00,64.29,64.31,63.98,64.09,548333.0,49.1449,49.1602,48.908,48.992,548333.0
2015-09-09 09:50:00,64.1,64.25,64.1,64.2,453684.0,48.9997,49.1144,48.9997,49.0761,453684.0
2015-09-09 10:00:00,64.21,64.27,64.02,64.07,612839.0,49.0838,49.1296,48.9385,48.9768,612839.0
2015-09-09 10:10:00,64.06,64.11,63.85,63.86,400817.0,48.9691,49.0073,48.8086,48.8162,400817.0
2015-09-09 10:20:00,63.87,64.01,63.82,63.83,267726.0,48.8239,48.9309,48.7856,48.7933,267726.0
2015-09-09 10:30:00,63.82,63.88,63.53,63.6,331108.0,48.7856,48.8315,48.564,48.6175,331108.0
2015-09-09 10:40:00,63.6,63.65,63.55,63.58,272262.0,48.6175,48.6557,48.5793,48.6022,272262.0
2015-09-09 10:50:00,63.58,63.6,63.4,63.51,309835.0,48.6022,48.6175,48.4646,48.5487,309835.0
2015-09-09 11:00:00,63.51,63.63,63.5,63.56,220090.0,48.5487,48.6404,48.541,48.5869,220090.0
2015-09-09 11:10:00,63.57,63.73,63.57,63.62,185966.0,48.5945,48.7168,48.5945,48.6328,185966.0
2015-09-09 11:20:00,63.62,63.62,63.38,63.43,190888.0,48.6328,48.6328,48.4493,48.4875,190888.0
2015-09-09 11:30:00,63.44,63.56,63.36,63.39,180002.0,48.4952,48.5869,48.434,48.4569,180002.0
2015-09-09 11:40:00,63.38,63.45,63.29,63.39,122766.0,48.4493,48.5028,48.3805,48.4569,122766.0
2015-09-09 11:50:00,63.4,63.44,63.34,63.42,87750.0,48.4646,48.4952,48.4187,48.4799,87750.0
2015-09-09 12:00:00,63.42,63.49,63.35,63.45,122647.0,48.4799,48.5334,48.4264,48.5028,122647.0
2015-09-09 12:10:00,63.46,63.54,63.42,63.54,138062.0,48.5105,48.5716,48.4799,48.5716,138062.0
2015-09-09 12:20:00,63.54,63.56,63.46,63.55,140384.0,48.5716,48.5869,48.5105,48.5793,140384.0
2015-09-09 12:30:00,63.56,63.58,63.41,63.45,135725.0,48.5869,48.6022,48.4722,48.5028,135725.0
2015-09-09 12:40:00,63.45,63.49,63.39,63.39,92479.0,48.5028,48.5334,48.4569,48.4569,92479.0
2015-09-09 12:50:00,63.4,63.41,63.26,63.32,163636.0,48.4646,48.4722,48.3576,48.4034,163636.0
2015-09-09 13:00:00,63.32,63.32,63.21,63.25,158871.0,48.4034,48.4034,48.3193,48.3499,158871.0
2015-09-09 13:10:00,63.25,63.35,63.2,63.35,148830.0,48.3499,48.4264,48.3117,48.4264,148830.0
2015-09-09 13:20:00,63.35,63.38,63.08,63.11,251628.0,48.4264,48.4493,48.22,48.2429,251628.0
2015-09-09 13:30:00,63.11,63.11,62.95,62.96,209997.0,48.2429,48.2429,48.1206,48.1282,209997.0
2015-09-09 13:40:00,62.96,62.97,62.85,62.93,281199.0,48.1282,48.1359,48.0442,48.1053,281199.0
2015-09-09 13:50:00,62.93,62.93,62.74,62.77,242163.0,48.1053,48.1053,47.9601,47.983,242163.0
2015-09-09 14:00:00,62.77,62.85,62.71,62.82,192398.0,47.983,48.0442,47.9371,48.0212,192398.0
2015-09-09 14:10:00,62.82,62.88,62.79,62.84,144063.0,48.0212,48.0671,47.9983,48.0365,144063.0
2015-09-09 14:20:00,62.83,62.83,62.63,62.71,259365.0,48.0289,48.0289,47.876,47.9371,259365.0
2015-09-09 14:30:00,62.72,62.74,62.62,62.67,138744.0,47.9448,47.9601,47.8683,47.9066,138744.0
2015-09-09 14:40:00,62.67,62.68,62.48,62.66,337193.0,47.9066,47.9142,47.7613,47.8989,337193.0
2015-09-09 14:50:00,62.66,62.76,62.64,62.68,191307.0,47.8989,47.9754,47.8836,47.9142,191307.0
2015-09-09 15:00:00,62.67,62.87,62.56,62.82,277118.0,47.9066,48.0594,47.8225,48.0212,277118.0
2015-09-09 15:10:00,62.82,62.88,62.64,62.82,350077.0,48.0212,48.0671,47.8836,48.0212,350077.0
2015-09-09 15:20:00,62.81,62.88,62.57,62.62,332183.0,48.0136,48.0671,47.8301,47.8683,332183.0
2015-09-09 15:30:00,62.62,62.62,62.34,62.38,421672.0,47.8683,47.8683,47.6543,47.6849,421672.0
2015-09-09 15:40:00,62.38,62.38,62.08,62.18,685607.0,47.6849,47.6849,47.4555,47.532,685607.0
2015-09-09 15:50:00,62.18,62.25,62.0,62.19,1125270.0,47.532,47.5855,47.3944,47.5396,1125270.0
2015-09-10 09:30:00,61.86,61.99,61.45,61.75,1171703.0,47.2874,47.3867,46.974,47.2033,1171703.0
2015-09-10 09:40:00,61.75,62.08,61.73,61.97,593232.0,47.2033,47.4555,47.188,47.3715,593232.0
2015-09-10 09:50:00,61.95,62.03,61.79,61.79,293012.0,47.3562,47.4173,47.2339,47.2339,293012.0
2015-09-10 10:00:00,61.8,62.07,61.75,62.02,320208.0,47.2415,47.4479,47.2033,47.4097,320208.0
2015-09-10 10:10:00,62.01,62.06,61.87,62.06,414678.0,47.402,47.4403,47.295,47.4403,414678.0
2015-09-10 10:20:00,62.05,62.09,61.94,62.06,430809.0,47.4326,47.4632,47.3485,47.4403,430809.0
2015-09-10 10:30:00,62.07,62.45,62.03,62.41,449829.0,47.4479,47.7384,47.4173,47.7078,449829.0
2015-09-10 10:40:00,62.41,62.52,62.35,62.51,269315.0,47.7078,47.7919,47.6619,47.7843,269315.0
2015-09-10 10:50:00,62.51,62.64,62.51,62.53,359704.0,47.7843,47.8836,47.7843,47.7995,359704.0
2015-09-10 11:00:00,62.52,62.58,62.31,62.33,372905.0,47.7919,47.8378,47.6314,47.6467,372905.0
2015-09-10 11:10:00,62.33,62.37,61.93,61.94,565953.0,47.6467,47.6772,47.3409,47.3485,565953.0
2015-09-10 11:20:00,61.95,62.08,61.84,62.07,403762.0,47.3562,47.4555,47.2721,47.4479,403762.0
2015-09-10 11:30:00,62.08,62.33,62.06,62.31,267631.0,47.4555,47.6467,47.4403,47.6314,267631.0
2015-09-10 11:40:00,62.31,62.39,62.22,62.25,177919.0,47.6314,47.6925,47.5626,47.5855,177919.0
2015-09-10 11:50:00,62.24,62.44,62.18,62.39,272207.0,47.5779,47.7307,47.532,47.6925,272207.0
2015-09-10 12:00:00,62.4,62.58,62.33,62.57,239919.0,47.7002,47.8378,47.6467,47.8301,239919.0
2015-09-10 12:10:00,62.57,62.6,62.38,62.39,177859.0,47.8301,47.853,47.6849,47.6925,177859.0
2015-09-10 12:20:00,62.38,62.47,62.31,62.37,169375.0,47.6849,47.7537,47.6314,47.6772,169375.0
2015-09-10 12:30:00,62.38,62.51,62.32,62.49,142859.0,47.6849,47.7843,47.639,47.769,142859.0
2015-09-10 12:40:00,62.5,62.57,62.39,62.55,144115.0,47.7766,47.8301,47.6925,47.8148,144115.0
2015-09-10 12:50:00,62.55,62.59,62.44,62.52,128375.0,47.8148,47.8454,47.7307,47.7919,128375.0
2015-09-10 13:00:00,62.53,62.55,62.41,62.48,122676.0,47.7995,47.8148,47.7078,47.7613,122676.0
2015-09-10 13:10:00,62.48,62.6,62.48,62.59,156522.0,47.7613,47.853,47.7613,47.8454,156522.0
2015-09-10 13:20:00,62.59,62.83,62.54,62.83,250906.0,47.8454,48.0289,47.8072,48.0289,250906.0
2015-09-10 13:30:00,62.83,63.0,62.8,62.94,311603.0,48.0289,48.1588,48.0059,48.113,311603.0
2015-09-10 13:40:00,62.94,62.97,62.85,62.94,202785.0,48.113,48.1359,48.0442,48.113,202785.0
2015-09-10 13:50:00,62.94,62.98,62.82,62.89,211186.0,48.113,48.1435,48.0212,48.0747,211186.0
2015-09-10 14:00:00,62.9,62.97,62.82,62.88,182208.0,48.0824,48.1359,48.0212,48.0671,182208.0
2015-09-10 14:10:00,62.88,62.92,62.7,62.74,185946.0,48.0671,48.0977,47.9295,47.9601,185946.0
2015-09-10 14:20:00,62.74,62.85,62.71,62.79,177434.0,47.9601,48.0442,47.9371,47.9983,177434.0
2015-09-10 14:30:00,62.79,62.85,62.74,62.75,140243.0,47.9983,48.0442,47.9601,47.9677,140243.0
2015-09-10 14:40:00,62.75,62.83,62.73,62.74,233604.0,47.9677,48.0289,47.9524,47.9601,233604.0
2015-09-10 14:50:00,62.75,62.82,62.64,62.65,214041.0,47.9677,48.0212,47.8836,47.8913,214041.0
2015-09-10 15:00:00,62.64,62.67,62.54,62.62,277650.0,47.8836,47.9066,47.8072,47.8683,277650.0
2015-09-10 15:10:00,62.62,62.78,62.58,62.61,309527.0,47.8683,47.9906,47.8378,47.8607,309527.0
2015-09-10 15:20:00,62.61,62.66,62.45,62.5,347001.0,47.8607,47.8989,47.7384,47.7766,347001.0
2015-09-10 15:30:00,62.5,62.54,62.35,62.47,429752.0,47.7766,47.8072,47.6619,47.7537,429752.0
2015-09-10 15:40:00,62.47,62.49,62.3,62.47,597538.0,47.7537,47.769,47.6237,47.7537,597538.0
2015-09-10 15:50:00,62.48,62.7,62.35,62.65,1250004.0,47.7613,47.9295,47.6619,47.8913,1250004.0
2015-09-11 09:30:00,62.38,62.59,62.28,62.53,538981.0,47.6849,47.8454,47.6084,47.7995,538981.0
2015-09-11 09:40:00,62.54,62.66,62.35,62.41,247818.0,47.8072,47.8989,47.6619,47.7078,247818.0
2015-09-11 09:50:00,62.4,62.45,62.22,62.24,198269.0,47.7002,47.7384,47.5626,47.5779,198269.0
2015-09-11 10:00:00,62.23,62.28,62.08,62.19,224240.0,47.5702,47.6084,47.4555,47.5396,224240.0
2015-09-11 10:10:00,62.18,62.27,62.11,62.26,183613.0,47.532,47.6008,47.4785,47.5931,183613.0
2015-09-11 10:20:00,62.26,62.29,62.12,62.13,169301.0,47.5931,47.6161,47.4861,47.4938,169301.0
2015-09-11 10:30:00,62.12,62.19,62.07,62.18,192638.0,47.4861,47.5396,47.4479,47.532,192638.0
2015-09-11 10:40:00,62.19,62.26,62.15,62.16,108101.0,47.5396,47.5931,47.5091,47.5167,108101.0
2015-09-11 10:50:00,62.16,62.16,61.99,62.03,169511.0,47.5167,47.5167,47.3867,47.4173,169511.0
2015-09-11 11:00:00,62.03,62.18,61.98,62.12,163746.0,47.4173,47.532,47.3791,47.4861,163746.0
2015-09-11 11:10:00,62.13,62.16,62.0,62.09,116409.0,47.4938,47.5167,47.3944,47.4632,116409.0
2015-09-11 11:20:00,62.09,62.18,62.01,62.17,129024.0,47.4632,47.532,47.402,47.5243,129024.0
2015-09-11 11:30:00,62.17,62.26,62.08,62.25,171285.0,47.5243,47.5931,47.4555,47.5855,171285.0
2015-09-11 11:40:00,62.25,62.28,62.17,62.25,116475.0,47.5855,47.6084,47.5243,47.5855,116475.0
2015-09-11 11:50:00,62.24,62.42,62.24,62.35,174292.0,47.5779,47.7155,47.5779,47.6619,174292.0
2015-09-11 12:00:00,62.36,62.56,62.34,62.44,177287.0,47.6696,47.8225,47.6543,47.7307,177287.0
2015-09-11 12:10:00,62.45,62.61,62.45,62.5,129241.0,47.7384,47.8607,47.7384,47.7766,129241.0
2015-09-11 12:20:00,62.51,62.52,62.44,62.51,127500.0,47.7843,47.7919,47.7307,47.7843,127500.0
2015-09-11 12:30:00,62.51,62.55,62.39,62.41,124106.0,47.7843,47.8148,47.6925,47.7078,124106.0
2015-09-11 12:40:00,62.42,62.53,62.39,62.52,144441.0,47.7155,47.7995,47.6925,47.7919,144441.0
2015-09-11 12:50:00,62.53,62.56,62.45,62.48,100111.0,47.7995,47.8225,47.7384,47.7613,100111.0
2015-09-11 13:00:00,62.48,62.5,62.37,62.39,96051.0,47.7613,47.7766,47.6772,47.6925,96051.0
2015-09-11 13:10:00,62.39,62.43,62.32,62.34,67897.0,47.6925,47.7231,47.639,47.6543,67897.0
2015-09-11 13:20:00,62.34,62.35,62.2,62.2,174250.0,47.6543,47.6619,47.5473,47.5473,174250.0
2015-09-11 13:30:00,62.2,62.27,62.14,62.25,121667.0,47.5473,47.6008,47.5014,47.5855,121667.0
2015-09-11 13:40:00,62.25,62.25,62.14,62.16,225060.0,47.5855,47.5855,47.5014,47.5167,225060.0
2015-09-11 13:50:00,62.15,62.21,62.13,62.16,168925.0,47.5091,47.5549,47.4938,47.5167,168925.0
2015-09-11 14:00:00,62.16,62.19,62.06,62.13,156292.0,47.5167,47.5396,47.4403,47.4938,156292.0
2015-09-11 14:10:00,62.14,62.19,62.12,62.18,190337.0,47.5014,47.5396,47.4861,47.532,190337.0
2015-09-11 14:20:00,62.17,62.27,62.16,62.19,218378.0,47.5243,47.6008,47.5167,47.5396,218378.0
2015-09-11 14:30:00,62.18,62.32,62.17,62.3,347392.0,47.532,47.639,47.5243,47.6237,347392.0
2015-09-11 14:40:00,62.29,62.31,62.23,62.29,102667.0,47.6161,47.6314,47.5702,47.6161,102667.0
2015-09-11 14:50:00,62.29,62.31,62.23,62.27,113002.0,47.6161,47.6314,47.5702,47.6008,113002.0
2015-09-11 15:00:00,62.27,62.39,62.25,62.33,261809.0,47.6008,47.6925,47.5855,47.6467,261809.0
2015-09-11 15:10:00,62.33,62.4,62.31,62.32,289141.0,47.6467,47.7002,47.6314,47.639,289141.0
2015-09-11 15:20:00,62.32,62.35,62.23,62.3,236635.0,47.639,47.6619,47.5702,47.6237,236635.0
2015-09-11 15:30:00,62.29,62.36,62.23,62.36,303147.0,47.6161,47.6696,47.5702,47.6696,303147.0
2015-09-11 15:40:00,62.35,62.36,62.19,62.2,426862.0,47.6619,47.6696,47.5396,47.5473,426862.0
2015-09-11 15:50:00,62.2,62.61,62.19,62.54,1368550.0,47.5473,47.8607,47.5396,47.8072,1368550.0
2015-09-14 09:30:00,62.64,62.68,62.28,62.34,534158.0,47.8836,47.9142,47.6084,47.6543,534158.0
2015-09-14 09:40:00,62.34,62.43,62.18,62.26,230367.0,47.6543,47.7231,47.532,47.5931,230367.0
2015-09-14 09:50:00,62.25,62.4,62.21,62.34,225547.0,47.5855,47.7002,47.5549,47.6543,225547.0
2015-09-14 10:00:00,62.34,62.52,62.31,62.48,180468.0,47.6543,47.7919,47.6314,47.7613,180468.0
2015-09-14 10:10:00,62.48,62.52,62.43,62.43,191919.0,47.7613,47.7919,47.7231,47.7231,191919.0
2015-09-14 10:20:00,62.44,62.59,62.41,62.43,211290.0,47.7307,47.8454,47.7078,47.7231,211290.0
2015-09-14 10:30:00,62.42,62.66,62.42,62.61,160310.0,47.7155,47.8989,47.7155,47.8607,160310.0
2015-09-14 10:40:00,62.6,62.69,62.55,62.62,217245.0,47.853,47.9218,47.8148,47.8683,217245.0
2015-09-14 10:50:00,62.63,62.63,62.53,62.62,160546.0,47.876,47.876,47.7995,47.8683,160546.0
2015-09-14 11:00:00,62.62,62.68,62.6,62.62,132027.0,47.8683,47.9142,47.853,47.8683,132027.0
2015-09-14 11:10:00,62.63,62.64,62.46,62.5,236556.0,47.876,47.8836,47.746,47.7766,236556.0
2015-09-14 11:20:00,62.5,62.53,62.39,62.45,132007.0,47.7766,47.7995,47.6925,47.7384,132007.0
2015-09-14 11:30:00,62.44,62.46,62.35,62.39,157020.0,47.7307,47.746,47.6619,47.6925,157020.0
2015-09-14 11:40:00,62.39,62.43,62.31,62.36,173524.0,47.6925,47.7231,47.6314,47.6696,173524.0
2015-09-14 11:50:00,62.35,62.43,62.31,62.37,130185.0,47.6619,47.7231,47.6314,47.6772,130185.0
2015-09-14 12:00:00,62.38,62.38,62.27,62.27,154665.0,47.6849,47.6849,47.6008,47.6008,154665.0
2015-09-14 12:10:00,62.27,62.29,62.16,62.18,201424.0,47.6008,47.6161,47.5167,47.532,201424.0
2015-09-14 12:20:00,62.17,62.27,62.12,62.26,163844.0,47.5243,47.6008,47.4861,47.5931,163844.0
2015-09-14 12:30:00,62.26,62.38,62.21,62.34,170423.0,47.5931,47.6849,47.5549,47.6543,170423.0
2015-09-14 12:40:00,62.33,62.38,62.28,62.28,103096.0,47.6467,47.6849,47.6084,47.6084,103096.0
2015-09-14 12:50:00,62.28,62.33,62.23,62.27,121269.0,47.6084,47.6467,47.5702,47.6008,121269.0
2015-09-14 13:00:00,62.26,62.27,62.15,62.17,181166.0,47.5931,47.6008,47.5091,47.5243,181166.0
2015-09-14 13:10:00,62.17,62.26,62.16,62.22,150534.0,47.5243,47.5931,47.5167,47.5626,150534.0
2015-09-14 13:20:00,62.23,62.25,62.17,62.19,90988.0,47.5702,47.5855,47.5243,47.5396,90988.0
2015-09-14 13:30:00,62.18,62.24,62.14,62.24,131916.0,47.532,47.5779,47.5014,47.5779,131916.0
2015-09-14 13:40:00,62.24,62.37,62.23,62.36,141062.0,47.5779,47.6772,47.5702,47.6696,141062.0
2015-09-14 13:50:00,62.36,62.39,62.25,62.38,213501.0,47.6696,47.6925,47.5855,47.6849,213501.0
2015-09-14 14:00:00,62.38,62.38,62.23,62.26,161226.0,47.6849,47.6849,47.5702,47.5931,161226.0
2015-09-14 14:10:00,62.25,62.28,62.21,62.26,96207.0,47.5855,47.6084,47.5549,47.5931,96207.0
2015-09-14 14:20:00,62.27,62.3,62.2,62.23,137291.0,47.6008,47.6237,47.5473,47.5702,137291.0
2015-09-14 14:30:00,62.23,62.27,62.2,62.25,121818.0,47.5702,47.6008,47.5473,47.5855,121818.0
2015-09-14 14:40:00,62.25,62.31,62.23,62.23,113193.0,47.5855,47.6314,47.5702,47.5702,113193.0
2015-09-14 14:50:00,62.23,62.38,62.23,62.27,158648.0,47.5702,47.6849,47.5702,47.6008,158648.0
2015-09-14 15:00:00,62.26,62.29,62.2,62.23,125154.0,47.5931,47.6161,47.5473,47.5702,125154.0
2015-09-14 15:10:00,62.23,62.36,62.23,62.3,156917.0,47.5702,47.6696,47.5702,47.6237,156917.0
2015-09-14 15:20:00,62.3,62.36,62.25,62.27,209667.0,47.6237,47.6696,47.5855,47.6008,209667.0
2015-09-14 15:30:00,62.27,62.31,62.18,62.19,255269.0,47.6008,47.6314,47.532,47.5396,255269.0
2015-09-14 15:40:00,62.19,62.28,62.17,62.23,275928.0,47.5396,47.6084,47.5243,47.5702,275928.0
2015-09-14 15:50:00,62.23,62.4,62.21,62.36,731947.0,47.5702,47.7002,47.5549,47.6696,731947.0
2015-09-15 09:30:00,62.76,62.8,62.58,62.69,512219.0,47.9754,48.0059,47.8378,47.9218,512219.0
2015-09-15 09:40:00,62.69,62.71,62.51,62.55,315755.0,47.9218,47.9371,47.7843,47.8148,315755.0
2015-09-15 09:50:00,62.56,62.83,62.55,62.82,382106.0,47.8225,48.0289,47.8148,48.0212,382106.0
2015-09-15 10:00:00,62.82,62.94,62.72,62.73,430398.0,48.0212,48.113,47.9448,47.9524,430398.0
2015-09-15 10:10:00,62.73,62.94,62.73,62.87,230447.0,47.9524,48.113,47.9524,48.0594,230447.0
2015-09-15 10:20:00,62.88,63.09,62.87,62.89,383852.0,48.0671,48.2276,48.0594,48.0747,383852.0
2015-09-15 10:30:00,62.89,63.1,62.88,63.01,324120.0,48.0747,48.2353,48.0671,48.1665,324120.0
2015-09-15 10:40:00,63.01,63.24,63.01,63.15,486110.0,48.1665,48.3423,48.1665,48.2735,486110.0
2015-09-15 10:50:00,63.15,63.3,63.14,63.28,228002.0,48.2735,48.3881,48.2658,48.3729,228002.0
2015-09-15 11:00:00,63.29,63.32,63.07,63.1,253640.0,48.3805,48.4034,48.2123,48.2353,253640.0
2015-09-15 11:10:00,63.09,63.18,63.07,63.12,181801.0,48.2276,48.2964,48.2123,48.2506,181801.0
2015-09-15 11:20:00,63.12,63.21,63.12,63.15,119804.0,48.2506,48.3193,48.2506,48.2735,119804.0
2015-09-15 11:30:00,63.15,63.21,63.07,63.08,157808.0,48.2735,48.3193,48.2123,48.22,157808.0
2015-09-15 11:40:00,63.08,63.21,63.07,63.16,91085.0,48.22,48.3193,48.2123,48.2811,91085.0
2015-09-15 11:50:00,63.16,63.22,63.12,63.15,75564.0,48.2811,48.327,48.2506,48.2735,75564.0
2015-09-15 12:00:00,63.15,63.21,63.11,63.19,96870.0,48.2735,48.3193,48.2429,48.3041,96870.0
2015-09-15 12:10:00,63.2,63.27,63.16,63.21,107653.0,48.3117,48.3652,48.2811,48.3193,107653.0
2015-09-15 12:20:00,63.22,63.25,63.19,63.24,115589.0,48.327,48.3499,48.3041,48.3423,115589.0
2015-09-15 12:30:00,63.23,63.26,63.2,63.26,116502.0,48.3346,48.3576,48.3117,48.3576,116502.0
2015-09-15 12:40:00,63.26,63.27,63.19,63.25,142005.0,48.3576,48.3652,48.3041,48.3499,142005.0
2015-09-15 12:50:00,63.25,63.28,63.19,63.21,107245.0,48.3499,48.3729,48.3041,48.3193,107245.0
2015-09-15 13:00:00,63.22,63.24,63.18,63.23,128409.0,48.327,48.3423,48.2964,48.3346,128409.0
2015-09-15 13:10:00,63.22,63.31,63.18,63.28,134638.0,48.327,48.3958,48.2964,48.3729,134638.0
2015-09-15 13:20:00,63.27,63.48,63.27,63.47,342235.0,48.3652,48.5257,48.3652,48.5181,342235.0
2015-09-15 13:30:00,63.47,63.57,63.44,63.49,315926.0,48.5181,48.5945,48.4952,48.5334,315926.0
2015-09-15 13:40:00,63.48,63.6,63.47,63.54,232265.0,48.5257,48.6175,48.5181,48.5716,232265.0
2015-09-15 13:50:00,63.55,63.55,63.48,63.52,230119.0,48.5793,48.5793,48.5257,48.5563,230119.0
2015-09-15 14:00:00,63.52,63.57,63.49,63.56,258376.0,48.5563,48.5945,48.5334,48.5869,258376.0
2015-09-15 14:10:00,63.57,63.65,63.53,63.56,226911.0,48.5945,48.6557,48.564,48.5869,226911.0
2015-09-15 14:20:00,63.55,63.6,63.49,63.59,141284.0,48.5793,48.6175,48.5334,48.6098,141284.0
2015-09-15 14:30:00,63.58,63.67,63.57,63.61,159906.0,48.6022,48.671,48.5945,48.6251,159906.0
2015-09-15 14:40:00,63.61,63.73,63.58,63.68,263129.0,48.6251,48.7168,48.6022,48.6786,263129.0
2015-09-15 14:50:00,63.69,63.79,63.64,63.77,383846.0,48.6863,48.7627,48.6481,48.7474,383846.0
2015-09-15 15:00:00,63.77,63.86,63.75,63.82,516366.0,48.7474,48.8162,48.7321,48.7856,516366.0
2015-09-15 15:10:00,63.82,63.89,63.82,63.84,270338.0,48.7856,48.8392,48.7856,48.8009,270338.0
2015-09-15 15:20:00,63.84,63.85,63.77,63.78,368926.0,48.8009,48.8086,48.7474,48.7551,368926.0
2015-09-15 15:30:00,63.77,63.83,63.7,63.7,529428.0,48.7474,48.7933,48.6939,48.6939,529428.0
2015-09-15 15:40:00,63.7,63.82,63.6,63.64,533108.0,48.6939,48.7856,48.6175,48.6481,533108.0
2015-09-15 15:50:00,63.64,63.67,63.57,63.58,1208295.0,48.6481,48.671,48.5945,48.6022,1208295.0
2015-09-16 09:30:00,63.89,63.99,63.69,63.89,673316.0,48.8392,48.9156,48.6863,48.8392,673316.0
2015-09-16 09:40:00,63.9,63.93,63.54,63.56,421284.0,48.8468,48.8697,48.5716,48.5869,421284.0
2015-09-16 09:50:00,63.57,63.62,63.4,63.41,362008.0,48.5945,48.6328,48.4646,48.4722,362008.0
2015-09-16 10:00:00,63.41,63.5,63.26,63.49,438980.0,48.4722,48.541,48.3576,48.5334,438980.0
2015-09-16 10:10:00,63.49,63.54,63.42,63.43,239927.0,48.5334,48.5716,48.4799,48.4875,239927.0
2015-09-16 10:20:00,63.43,63.49,63.34,63.38,260776.0,48.4875,48.5334,48.4187,48.4493,260776.0
2015-09-16 10:30:00,63.38,63.44,63.3,63.36,185048.0,48.4493,48.4952,48.3881,48.434,185048.0
2015-09-16 10:40:00,63.36,63.36,63.21,63.25,243935.0,48.434,48.434,48.3193,48.3499,243935.0
2015-09-16 10:50:00,63.25,63.37,63.22,63.37,153014.0,48.3499,48.4417,48.327,48.4417,153014.0
2015-09-16 11:00:00,63.37,63.56,63.32,63.55,233024.0,48.4417,48.5869,48.4034,48.5793,233024.0
2015-09-16 11:10:00,63.56,63.7,63.55,63.61,211938.0,48.5869,48.6939,48.5793,48.6251,211938.0
2015-09-16 11:20:00,63.61,63.77,63.6,63.74,167273.0,48.6251,48.7474,48.6175,48.7245,167273.0
2015-09-16 11:30:00,63.74,63.8,63.71,63.8,154394.0,48.7245,48.7704,48.7016,48.7704,154394.0
2015-09-16 11:40:00,63.8,63.82,63.77,63.78,241522.0,48.7704,48.7856,48.7474,48.7551,241522.0
2015-09-16 11:50:00,63.78,63.85,63.77,63.84,133047.0,48.7551,48.8086,48.7474,48.8009,133047.0
2015-09-16 12:00:00,63.84,63.98,63.84,63.97,495824.0,48.8009,48.908,48.8009,48.9003,495824.0
2015-09-16 12:10:00,63.96,64.04,63.94,64.01,254385.0,48.8927,48.9538,48.8774,48.9309,254385.0
2015-09-16 12:20:00,64.01,64.07,63.97,64.06,88971.0,48.9309,48.9768,48.9003,48.9691,88971.0
2015-09-16 12:30:00,64.05,64.17,64.03,64.16,303326.0,48.9615,49.0532,48.9462,49.0456,303326.0
2015-09-16 12:40:00,64.16,64.18,64.03,64.05,102475.0,49.0456,49.0608,48.9462,48.9615,102475.0
2015-09-16 12:50:00,64.05,64.09,64.0,64.05,137341.0,48.9615,48.992,48.9232,48.9615,137341.0
2015-09-16 13:00:00,64.04,64.04,63.91,63.94,181929.0,48.9538,48.9538,48.8544,48.8774,181929.0
2015-09-16 13:10:00,63.95,64.0,63.94,63.98,61205.0,48.885,48.9232,48.8774,48.908,61205.0
2015-09-16 13:20:00,63.98,63.98,63.89,63.92,118263.0,48.908,48.908,48.8392,48.8621,118263.0
2015-09-16 13:30:00,63.91,63.98,63.87,63.9,195028.0,48.8544,48.908,48.8239,48.8468,195028.0
2015-09-16 13:40:00,63.9,64.05,63.9,64.04,128245.0,48.8468,48.9615,48.8468,48.9538,128245.0
2015-09-16 13:50:00,64.04,64.15,64.02,64.13,222576.0,48.9538,49.0379,48.9385,49.0226,222576.0
2015-09-16 14:00:00,64.13,64.13,64.03,64.06,171656.0,49.0226,49.0226,48.9462,48.9691,171656.0
2015-09-16 14:10:00,64.07,64.07,63.96,64.01,138975.0,48.9768,48.9768,48.8927,48.9309,138975.0
2015-09-16 14:20:00,64.01,64.03,63.92,64.02,148690.0,48.9309,48.9462,48.8621,48.9385,148690.0
2015-09-16 14:30:00,64.02,64.04,63.95,63.96,172092.0,48.9385,48.9538,48.885,48.8927,172092.0
2015-09-16 14:40:00,63.96,64.1,63.91,64.1,187084.0,48.8927,48.9997,48.8544,48.9997,187084.0
2015-09-16 14:50:00,64.1,64.2,64.04,64.13,269561.0,48.9997,49.0761,48.9538,49.0226,269561.0
2015-09-16 15:00:00,64.14,64.2,64.08,64.13,198488.0,49.0303,49.0761,48.9844,49.0226,198488.0
2015-09-16 15:10:00,64.13,64.21,64.09,64.17,226339.0,49.0226,49.0838,48.992,49.0532,226339.0
2015-09-16 15:20:00,64.17,64.26,64.12,64.24,292798.0,49.0532,49.122,49.015,49.1067,292798.0
2015-09-16 15:30:00,64.24,64.29,64.2,64.21,298100.0,49.1067,49.1449,49.0761,49.0838,298100.0
2015-09-16 15:40:00,64.21,64.25,64.11,64.15,495132.0,49.0838,49.1144,49.0073,49.0379,495132.0
2015-09-16 15:50:00,64.14,64.2,64.09,64.11,985497.0,49.0303,49.0761,48.992,49.0073,985497.0
2015-09-17 09:30:00,64.14,64.35,64.01,64.05,503053.0,49.0303,49.1908,48.9309,48.9615,503053.0
2015-09-17 09:40:00,64.05,64.07,63.89,64.05,499627.0,48.9615,48.9768,48.8392,48.9615,499627.0
2015-09-17 09:50:00,64.06,64.2,63.95,64.19,299379.0,48.9691,49.0761,48.885,49.0685,299379.0
2015-09-17 10:00:00,64.18,64.2,64.01,64.01,351988.0,49.0608,49.0761,48.9309,48.9309,351988.0
2015-09-17 10:10:00,64.0,64.16,63.98,64.04,299621.0,48.9232,49.0456,48.908,48.9538,299621.0
2015-09-17 10:20:00,64.04,64.06,63.89,63.91,139511.0,48.9538,48.9691,48.8392,48.8544,139511.0
2015-09-17 10:30:00,63.92,64.0,63.81,63.81,223861.0,48.8621,48.9232,48.778,48.778,223861.0
2015-09-17 10:40:00,63.81,63.92,63.77,63.91,211365.0,48.778,48.8621,48.7474,48.8544,211365.0
2015-09-17 10:50:00,63.91,63.98,63.87,63.98,165688.0,48.8544,48.908,48.8239,48.908,165688.0
2015-09-17 11:00:00,63.98,64.08,63.98,64.05,143721.0,48.908,48.9844,48.908,48.9615,143721.0
2015-09-17 11:10:00,64.05,64.13,64.04,64.08,134710.0,48.9615,49.0226,48.9538,48.9844,134710.0
2015-09-17 11:20:00,64.08,64.22,64.08,64.22,246585.0,48.9844,49.0914,48.9844,49.0914,246585.0
2015-09-17 11:30:00,64.23,64.26,64.19,64.23,231830.0,49.0991,49.122,49.0685,49.0991,231830.0
2015-09-17 11:40:00,64.23,64.28,64.22,64.22,167408.0,49.0991,49.1373,49.0914,49.0914,167408.0
2015-09-17 11:50:00,64.23,64.27,64.21,64.27,135440.0,49.0991,49.1296,49.0838,49.1296,135440.0
2015-09-17 12:00:00,64.26,64.29,64.22,64.24,156788.0,49.122,49.1449,49.0914,49.1067,156788.0
2015-09-17 12:10:00,64.24,64.4,64.24,64.34,192523.0,49.1067,49.229,49.1067,49.1831,192523.0
2015-09-17 12:20:00,64.34,64.36,64.3,64.36,150124.0,49.1831,49.1984,49.1526,49.1984,150124.0
2015-09-17 12:30:00,64.36,64.41,64.34,64.39,152413.0,49.1984,49.2367,49.1831,49.2214,152413.0
2015-09-17 12:40:00,64.39,64.42,64.33,64.41,187350.0,49.2214,49.2443,49.1755,49.2367,187350.0
2015-09-17 12:50:00,64.42,64.51,64.38,64.48,158138.0,49.2443,49.3131,49.2137,49.2902,158138.0
2015-09-17 13:00:00,64.48,64.55,64.45,64.51,169109.0,49.2902,49.3437,49.2672,49.3131,169109.0
2015-09-17 13:10:00,64.5,64.63,64.42,64.54,473081.0,49.3055,49.4048,49.2443,49.336,473081.0
2015-09-17 13:20:00,64.54,64.64,64.51,64.54,378770.0,49.336,49.4125,49.3131,49.336,378770.0
2015-09-17 13:30:00,64.54,64.57,64.44,64.48,231905.0,49.336,49.359,49.2596,49.2902,231905.0
2015-09-17 13:40:00,64.47,64.51,64.34,64.36,220534.0,49.2825,49.3131,49.1831,49.1984,220534.0
2015-09-17 13:50:00,64.36,64.44,64.32,64.38,185002.0,49.1984,49.2596,49.1679,49.2137,185002.0
2015-09-17 14:00:00,64.41,64.64,63.29,63.76,1421070.0,49.2367,49.4125,48.3805,48.7398,1421070.0
2015-09-17 14:10:00,63.75,64.0,63.65,63.72,614610.0,48.7321,48.9232,48.6557,48.7092,614610.0
2015-09-17 14:20:00,63.73,63.81,63.33,63.39,665756.0,48.7168,48.778,48.4111,48.4569,665756.0
2015-09-17 14:30:00,63.38,63.64,63.36,63.4,503318.0,48.4493,48.6481,48.434,48.4646,503318.0
2015-09-17 14:40:00,63.38,64.2,63.37,64.06,737956.0,48.4493,49.0761,48.4417,48.9691,737956.0
2015-09-17 14:50:00,64.07,64.18,63.85,63.9,526118.0,48.9768,49.0608,48.8086,48.8468,526118.0
2015-09-17 15:00:00,63.91,63.97,63.35,63.36,751803.0,48.8544,48.9003,48.4264,48.434,751803.0
2015-09-17 15:10:00,63.36,63.47,62.85,62.97,1377373.0,48.434,48.5181,48.0442,48.1359,1377373.0
2015-09-17 15:20:00,62.97,62.97,62.39,62.73,1138100.0,48.1359,48.1359,47.6925,47.9524,1138100.0
2015-09-17 15:30:00,62.72,63.03,62.62,62.7,1123754.0,47.9448,48.1818,47.8683,47.9295,1123754.0
2015-09-17 15:40:00,62.7,62.83,62.59,62.71,1112368.0,47.9295,48.0289,47.8454,47.9371,1112368.0
2015-09-17 15:50:00,62.7,62.73,62.46,62.64,1761834.0,47.9295,47.9524,47.746,47.8836,1761834.0
2015-09-18 09:30:00,61.83,61.83,60.83,60.99,6682886.0,47.2644,47.2644,46.5,46.6223,6682886.0
2015-09-18 09:40:00,60.99,61.23,60.92,60.93,1138827.0,46.6223,46.8058,46.5688,46.5765,1138827.0
2015-09-18 09:50:00,60.93,61.02,60.78,60.97,1103420.0,46.5765,46.6453,46.4618,46.607,1103420.0
2015-09-18 10:00:00,60.96,61.12,60.89,61.12,667684.0,46.5994,46.7217,46.5459,46.7217,667684.0
2015-09-18 10:10:00,61.12,61.25,61.01,61.09,627031.0,46.7217,46.8211,46.6376,46.6988,627031.0
2015-09-18 10:20:00,61.09,61.45,61.04,61.33,833045.0,46.6988,46.974,46.6605,46.8822,833045.0
2015-09-18 10:30:00,61.33,61.37,61.07,61.09,509134.0,46.8822,46.9128,46.6835,46.6988,509134.0
2015-09-18 10:40:00,61.09,61.13,61.02,61.04,401953.0,46.6988,46.7293,46.6453,46.6605,401953.0
2015-09-18 10:50:00,61.04,61.18,61.02,61.14,408069.0,46.6605,46.7676,46.6453,46.737,408069.0
2015-09-18 11:00:00,61.13,61.25,61.1,61.2,329167.0,46.7293,46.8211,46.7064,46.7829,329167.0
2015-09-18 11:10:00,61.2,61.2,61.04,61.09,436016.0,46.7829,46.7829,46.6605,46.6988,436016.0
2015-09-18 11:20:00,61.09,61.29,61.08,61.1,348854.0,46.6988,46.8517,46.6911,46.7064,348854.0
2015-09-18 11:30:00,61.1,61.14,60.95,61.13,362009.0,46.7064,46.737,46.5917,46.7293,362009.0
2015-09-18 11:40:00,61.14,61.42,61.07,61.41,398578.0,46.737,46.951,46.6835,46.9434,398578.0
2015-09-18 11:50:00,61.41,61.42,61.29,61.31,211489.0,46.9434,46.951,46.8517,46.8669,211489.0
2015-09-18 12:00:00,61.32,61.32,61.2,61.21,263912.0,46.8746,46.8746,46.7829,46.7905,263912.0
2015-09-18 12:10:00,61.2,61.21,61.0,61.01,327341.0,46.7829,46.7905,46.63,46.6376,327341.0
2015-09-18 12:20:00,61.0,61.02,60.89,61.02,247614.0,46.63,46.6453,46.5459,46.6453,247614.0
2015-09-18 12:30:00,61.02,61.03,60.89,60.98,246252.0,46.6453,46.6529,46.5459,46.6147,246252.0
2015-09-18 12:40:00,60.98,61.01,60.93,60.98,315885.0,46.6147,46.6376,46.5765,46.6147,315885.0
2015-09-18 12:50:00,60.98,61.1,60.97,61.09,464395.0,46.6147,46.7064,46.607,46.6988,464395.0
2015-09-18 13:00:00,61.08,61.15,61.02,61.11,277850.0,46.6911,46.7446,46.6453,46.7141,277850.0
2015-09-18 13:10:00,61.11,61.12,61.02,61.09,185699.0,46.7141,46.7217,46.6453,46.6988,185699.0
2015-09-18 13:20:00,61.09,61.1,60.91,61.03,234487.0,46.6988,46.7064,46.5612,46.6529,234487.0
2015-09-18 13:30:00,61.03,61.06,60.89,60.92,234833.0,46.6529,46.6758,46.5459,46.5688,234833.0
2015-09-18 13:40:00,60.91,61.12,60.91,61.03,549937.0,46.5612,46.7217,46.5612,46.6529,549937.0
2015-09-18 13:50:00,61.03,61.06,60.85,60.91,319604.0,46.6529,46.6758,46.5153,46.5612,319604.0
2015-09-18 14:00:00,60.9,61.04,60.86,60.98,321515.0,46.5535,46.6605,46.5229,46.6147,321515.0
2015-09-18 14:10:00,60.97,61.1,60.88,61.04,225492.0,46.607,46.7064,46.5382,46.6605,225492.0
2015-09-18 14:20:00,61.04,61.21,61.03,61.1,251400.0,46.6605,46.7905,46.6529,46.7064,251400.0
2015-09-18 14:30:00,61.1,61.15,61.01,61.14,245814.0,46.7064,46.7446,46.6376,46.737,245814.0
2015-09-18 14:40:00,61.15,61.24,61.05,61.05,223619.0,46.7446,46.8134,46.6682,46.6682,223619.0
2015-09-18 14:50:00,61.06,61.12,60.96,61.08,347022.0,46.6758,46.7217,46.5994,46.6911,347022.0
2015-09-18 15:00:00,61.07,61.16,60.91,60.91,501688.0,46.6835,46.7523,46.5612,46.5612,501688.0
2015-09-18 15:10:00,60.93,61.05,60.88,60.96,356402.0,46.5765,46.6682,46.5382,46.5994,356402.0
2015-09-18 15:20:00,60.96,61.0,60.89,60.96,443708.0,46.5994,46.63,46.5459,46.5994,443708.0
2015-09-18 15:30:00,60.96,61.06,60.94,60.97,615167.0,46.5994,46.6758,46.5841,46.607,615167.0
2015-09-18 15:40:00,60.96,60.97,60.84,60.89,924470.0,46.5994,46.607,46.5077,46.5459,924470.0
2015-09-18 15:50:00,60.89,61.01,60.85,60.98,1991930.0,46.5459,46.6376,46.5153,46.6147,1991930.0
2015-09-21 09:30:00,61.52,61.75,61.42,61.67,842406.0,47.0275,47.2033,46.951,47.1421,842406.0
2015-09-21 09:40:00,61.67,61.91,61.63,61.64,734661.0,47.1421,47.3256,47.1116,47.1192,734661.0
2015-09-21 09:50:00,61.63,61.72,61.29,61.3,428132.0,47.1116,47.1804,46.8517,46.8593,428132.0
2015-09-21 10:00:00,61.29,61.38,61.17,61.28,611011.0,46.8517,46.9204,46.7599,46.844,611011.0
2015-09-21 10:10:00,61.27,61.34,61.17,61.28,336285.0,46.8364,46.8899,46.7599,46.844,336285.0
2015-09-21 10:20:00,61.28,61.34,61.23,61.23,278625.0,46.844,46.8899,46.8058,46.8058,278625.0
2015-09-21 10:30:00,61.23,61.63,61.22,61.58,389878.0,46.8058,47.1116,46.7981,47.0733,389878.0
2015-09-21 10:40:00,61.58,61.66,61.52,61.65,269410.0,47.0733,47.1345,47.0275,47.1268,269410.0
2015-09-21 10:50:00,61.66,61.76,61.52,61.56,331406.0,47.1345,47.2109,47.0275,47.058,331406.0
2015-09-21 11:00:00,61.56,61.67,61.52,61.62,238378.0,47.058,47.1421,47.0275,47.1039,238378.0
2015-09-21 11:10:00,61.62,61.82,61.62,61.81,228480.0,47.1039,47.2568,47.1039,47.2492,228480.0
2015-09-21 11:20:00,61.82,61.85,61.72,61.74,263120.0,47.2568,47.2797,47.1804,47.1956,263120.0
2015-09-21 11:30:00,61.73,61.77,61.54,61.55,388078.0,47.188,47.2186,47.0428,47.0504,388078.0
2015-09-21 11:40:00,61.54,61.54,61.4,61.45,330697.0,47.0428,47.0428,46.9357,46.974,330697.0
2015-09-21 11:50:00,61.45,61.52,61.41,61.51,154937.0,46.974,47.0275,46.9434,47.0198,154937.0
2015-09-21 12:00:00,61.52,61.52,61.23,61.3,256286.0,47.0275,47.0275,46.8058,46.8593,256286.0
2015-09-21 12:10:00,61.3,61.43,61.28,61.37,116230.0,46.8593,46.9587,46.844,46.9128,116230.0
2015-09-21 12:20:00,61.37,61.45,61.35,61.41,104482.0,46.9128,46.974,46.8975,46.9434,104482.0
2015-09-21 12:30:00,61.41,61.41,61.26,61.34,145942.0,46.9434,46.9434,46.8287,46.8899,145942.0
2015-09-21 12:40:00,61.34,61.42,61.3,61.3,129059.0,46.8899,46.951,46.8593,46.8593,129059.0
2015-09-21 12:50:00,61.3,61.31,61.08,61.18,345585.0,46.8593,46.8669,46.6911,46.7676,345585.0
2015-09-21 13:00:00,61.18,61.35,61.15,61.32,177659.0,46.7676,46.8975,46.7446,46.8746,177659.0
2015-09-21 13:10:00,61.32,61.44,61.25,61.37,146242.0,46.8746,46.9663,46.8211,46.9128,146242.0
2015-09-21 13:20:00,61.37,61.45,61.34,61.37,158767.0,46.9128,46.974,46.8899,46.9128,158767.0
2015-09-21 13:30:00,61.37,61.45,61.29,61.42,154346.0,46.9128,46.974,46.8517,46.951,154346.0
2015-09-21 13:40:00,61.42,61.47,61.36,61.36,135102.0,46.951,46.9892,46.9052,46.9052,135102.0
2015-09-21 13:50:00,61.37,61.38,61.24,61.28,153728.0,46.9128,46.9204,46.8134,46.844,153728.0
2015-09-21 14:00:00,61.27,61.37,61.2,61.22,213459.0,46.8364,46.9128,46.7829,46.7981,213459.0
2015-09-21 14:10:00,61.22,61.26,61.14,61.19,187018.0,46.7981,46.8287,46.737,46.7752,187018.0
2015-09-21 14:20:00,61.18,61.25,61.14,61.17,183051.0,46.7676,46.8211,46.737,46.7599,183051.0
2015-09-21 14:30:00,61.18,61.35,61.13,61.35,325613.0,46.7676,46.8975,46.7293,46.8975,325613.0
2015-09-21 14:40:00,61.35,61.37,61.25,61.36,231921.0,46.8975,46.9128,46.8211,46.9052,231921.0
2015-09-21 14:50:00,61.37,61.55,61.35,61.47,520765.0,46.9128,47.0504,46.8975,46.9892,520765.0
2015-09-21 15:00:00,61.47,61.49,61.37,61.44,209076.0,46.9892,47.0045,46.9128,46.9663,209076.0
2015-09-21 15:10:00,61.44,61.47,61.37,61.44,244945.0,46.9663,46.9892,46.9128,46.9663,244945.0
2015-09-21 15:20:00,61.45,61.49,61.39,61.44,249067.0,46.974,47.0045,46.9281,46.9663,249067.0
2015-09-21 15:30:00,61.45,61.5,61.2,61.27,421723.0,46.974,47.0122,46.7829,46.8364,421723.0
2015-09-21 15:40:00,61.27,61.4,61.25,61.34,333241.0,46.8364,46.9357,46.8211,46.8899,333241.0
2015-09-21 15:50:00,61.34,61.48,61.29,61.46,724918.0,46.8899,46.9969,46.8517,46.9816,724918.0
2015-09-22 09:30:00,60.6,60.83,60.47,60.67,781669.0,46.3242,46.5,46.2248,46.3777,781669.0
2015-09-22 09:40:00,60.67,60.89,60.61,60.78,465529.0,46.3777,46.5459,46.3318,46.4618,465529.0
2015-09-22 09:50:00,60.78,60.95,60.7,60.84,472082.0,46.4618,46.5917,46.4006,46.5077,472082.0
2015-09-22 10:00:00,60.84,61.09,60.84,60.96,500285.0,46.5077,46.6988,46.5077,46.5994,500285.0
2015-09-22 10:10:00,60.96,60.96,60.73,60.75,247885.0,46.5994,46.5994,46.4236,46.4389,247885.0
2015-09-22 10:20:00,60.75,60.78,60.62,60.68,196758.0,46.4389,46.4618,46.3395,46.3854,196758.0
2015-09-22 10:30:00,60.68,60.69,60.44,60.5,344197.0,46.3854,46.393,46.2019,46.2478,344197.0
2015-09-22 10:40:00,60.49,60.53,60.42,60.5,302652.0,46.2401,46.2707,46.1866,46.2478,302652.0
2015-09-22 10:50:00,60.49,60.63,60.49,60.56,286516.0,46.2401,46.3471,46.2401,46.2936,286516.0
2015-09-22 11:00:00,60.56,60.61,60.48,60.55,324924.0,46.2936,46.3318,46.2325,46.286,324924.0
2015-09-22 11:10:00,60.55,60.62,60.53,60.59,172609.0,46.286,46.3395,46.2707,46.3166,172609.0
2015-09-22 11:20:00,60.59,60.6,60.5,60.51,219225.0,46.3166,46.3242,46.2478,46.2554,219225.0
2015-09-22 11:30:00,60.51,60.66,60.5,60.56,351178.0,46.2554,46.3701,46.2478,46.2936,351178.0
2015-09-22 11:40:00,60.56,60.68,60.54,60.68,233327.0,46.2936,46.3854,46.2783,46.3854,233327.0
2015-09-22 11:50:00,60.68,60.74,60.63,60.69,159900.0,46.3854,46.4312,46.3471,46.393,159900.0
2015-09-22 12:00:00,60.69,60.85,60.58,60.81,199136.0,46.393,46.5153,46.3089,46.4847,199136.0
2015-09-22 12:10:00,60.81,60.87,60.7,60.73,339114.0,46.4847,46.5306,46.4006,46.4236,339114.0
2015-09-22 12:20:00,60.73,60.76,60.66,60.67,133736.0,46.4236,46.4465,46.3701,46.3777,133736.0
2015-09-22 12:30:00,60.67,60.75,60.61,60.73,187149.0,46.3777,46.4389,46.3318,46.4236,187149.0
2015-09-22 12:40:00,60.73,60.74,60.6,60.61,187824.0,46.4236,46.4312,46.3242,46.3318,187824.0
2015-09-22 12:50:00,60.61,60.61,60.51,60.54,234552.0,46.3318,46.3318,46.2554,46.2783,234552.0
2015-09-22 13:00:00,60.53,60.73,60.51,60.6,150633.0,46.2707,46.4236,46.2554,46.3242,150633.0
2015-09-22 13:10:00,60.61,60.69,60.53,60.64,132182.0,46.3318,46.393,46.2707,46.3548,132182.0
2015-09-22 13:20:00,60.63,60.63,60.47,60.48,200884.0,46.3471,46.3471,46.2248,46.2325,200884.0
2015-09-22 13:30:00,60.49,60.64,60.49,60.63,132441.0,46.2401,46.3548,46.2401,46.3471,132441.0
2015-09-22 13:40:00,60.63,60.75,60.62,60.7,177772.0,46.3471,46.4389,46.3395,46.4006,177772.0
2015-09-22 13:50:00,60.7,60.71,60.6,60.68,254807.0,46.4006,46.4083,46.3242,46.3854,254807.0
2015-09-22 14:00:00,60.67,60.75,60.6,60.61,283771.0,46.3777,46.4389,46.3242,46.3318,283771.0
2015-09-22 14:10:00,60.61,60.66,60.53,60.62,194692.0,46.3318,46.3701,46.2707,46.3395,194692.0
2015-09-22 14:20:00,60.62,60.66,60.52,60.62,189983.0,46.3395,46.3701,46.263,46.3395,189983.0
2015-09-22 14:30:00,60.63,60.75,60.59,60.66,247631.0,46.3471,46.4389,46.3166,46.3701,247631.0
2015-09-22 14:40:00,60.66,60.68,60.47,60.5,300833.0,46.3701,46.3854,46.2248,46.2478,300833.0
2015-09-22 14:50:00,60.5,60.61,60.42,60.58,314892.0,46.2478,46.3318,46.1866,46.3089,314892.0
2015-09-22 15:00:00,60.58,60.62,60.49,60.54,209981.0,46.3089,46.3395,46.2401,46.2783,209981.0
2015-09-22 15:10:00,60.53,60.53,60.43,60.47,299141.0,46.2707,46.2707,46.1942,46.2248,299141.0
2015-09-22 15:20:00,60.47,60.68,60.45,60.68,286095.0,46.2248,46.3854,46.2095,46.3854,286095.0
2015-09-22 15:30:00,60.67,60.94,60.67,60.92,571711.0,46.3777,46.5841,46.3777,46.5688,571711.0
2015-09-22 15:40:00,60.93,60.97,60.86,60.89,512342.0,46.5765,46.607,46.5229,46.5459,512342.0
2015-09-22 15:50:00,60.89,61.0,60.82,60.9,1039631.0,46.5459,46.63,46.4924,46.5535,1039631.0
2015-09-23 09:30:00,60.8,60.87,60.62,60.68,535470.0,46.4771,46.5306,46.3395,46.3854,535470.0
2015-09-23 09:40:00,60.68,60.87,60.67,60.72,322690.0,46.3854,46.5306,46.3777,46.4159,322690.0
2015-09-23 09:50:00,60.72,60.85,60.68,60.79,302866.0,46.4159,46.5153,46.3854,46.4694,302866.0
2015-09-23 10:00:00,60.8,60.88,60.7,60.71,408802.0,46.4771,46.5382,46.4006,46.4083,408802.0
2015-09-23 10:10:00,60.71,60.87,60.67,60.86,450057.0,46.4083,46.5306,46.3777,46.5229,450057.0
2015-09-23 10:20:00,60.86,60.95,60.75,60.91,357578.0,46.5229,46.5917,46.4389,46.5612,357578.0
2015-09-23 10:30:00,60.92,61.01,60.86,60.96,326181.0,46.5688,46.6376,46.5229,46.5994,326181.0
2015-09-23 10:40:00,60.96,61.04,60.93,61.03,240688.0,46.5994,46.6605,46.5765,46.6529,240688.0
2015-09-23 10:50:00,61.03,61.15,60.99,61.02,247000.0,46.6529,46.7446,46.6223,46.6453,247000.0
2015-09-23 11:00:00,61.02,61.04,60.94,60.98,256427.0,46.6453,46.6605,46.5841,46.6147,256427.0
2015-09-23 11:10:00,60.97,60.97,60.68,60.73,307802.0,46.607,46.607,46.3854,46.4236,307802.0
2015-09-23 11:20:00,60.73,60.73,60.57,60.6,197510.0,46.4236,46.4236,46.3013,46.3242,197510.0
2015-09-23 11:30:00,60.6,60.6,60.52,60.59,191956.0,46.3242,46.3242,46.263,46.3166,191956.0
2015-09-23 11:40:00,60.59,60.61,60.42,60.46,216527.0,46.3166,46.3318,46.1866,46.2172,216527.0
2015-09-23 11:50:00,60.45,60.49,60.36,60.45,192494.0,46.2095,46.2401,46.1407,46.2095,192494.0
2015-09-23 12:00:00,60.45,60.45,60.32,60.37,164123.0,46.2095,46.2095,46.1102,46.1484,164123.0
2015-09-23 12:10:00,60.38,60.44,60.35,60.41,107636.0,46.156,46.2019,46.1331,46.179,107636.0
2015-09-23 12:20:00,60.42,60.42,60.34,60.39,113644.0,46.1866,46.1866,46.1254,46.1637,113644.0
2015-09-23 12:30:00,60.39,60.43,60.36,60.38,163714.0,46.1637,46.1942,46.1407,46.156,163714.0
2015-09-23 12:40:00,60.38,60.43,60.36,60.38,115391.0,46.156,46.1942,46.1407,46.156,115391.0
2015-09-23 12:50:00,60.39,60.49,60.39,60.42,147697.0,46.1637,46.2401,46.1637,46.1866,147697.0
2015-09-23 13:00:00,60.43,60.57,60.4,60.54,141389.0,46.1942,46.3013,46.1713,46.2783,141389.0
2015-09-23 13:10:00,60.54,60.57,60.49,60.55,160844.0,46.2783,46.3013,46.2401,46.286,160844.0
2015-09-23 13:20:00,60.54,60.58,60.4,60.41,173153.0,46.2783,46.3089,46.1713,46.179,173153.0
2015-09-23 13:30:00,60.41,60.5,60.36,60.49,158886.0,46.179,46.2478,46.1407,46.2401,158886.0
2015-09-23 13:40:00,60.49,60.73,60.46,60.7,304958.0,46.2401,46.4236,46.2172,46.4006,304958.0
2015-09-23 13:50:00,60.7,60.73,60.65,60.7,191369.0,46.4006,46.4236,46.3624,46.4006,191369.0
2015-09-23 14:00:00,60.69,60.84,60.66,60.78,330255.0,46.393,46.5077,46.3701,46.4618,330255.0
2015-09-23 14:10:00,60.78,60.82,60.68,60.68,220732.0,46.4618,46.4924,46.3854,46.3854,220732.0
2015-09-23 14:20:00,60.69,60.72,60.62,60.63,285238.0,46.393,46.4159,46.3395,46.3471,285238.0
2015-09-23 14:30:00,60.62,60.74,60.59,60.61,180469.0,46.3395,46.4312,46.3166,46.3318,180469.0
2015-09-23 14:40:00,60.62,60.62,60.52,60.59,148181.0,46.3395,46.3395,46.263,46.3166,148181.0
2015-09-23 14:50:00,60.59,60.63,60.51,60.61,158806.0,46.3166,46.3471,46.2554,46.3318,158806.0
2015-09-23 15:00:00,60.61,60.7,60.54,60.64,162898.0,46.3318,46.4006,46.2783,46.3548,162898.0
2015-09-23 15:10:00,60.65,60.65,60.48,60.58,282179.0,46.3624,46.3624,46.2325,46.3089,282179.0
2015-09-23 15:20:00,60.59,60.62,60.48,60.58,240671.0,46.3166,46.3395,46.2325,46.3089,240671.0
2015-09-23 15:30:00,60.58,60.64,60.49,60.6,303469.0,46.3089,46.3548,46.2401,46.3242,303469.0
2015-09-23 15:40:00,60.61,60.7,60.6,60.69,311931.0,46.3318,46.4006,46.3242,46.393,311931.0
2015-09-23 15:50:00,60.7,60.75,60.62,60.63,689513.0,46.4006,46.4389,46.3395,46.3471,689513.0
2015-09-24 09:30:00,60.01,60.23,59.92,60.0,850837.0,45.8732,46.0414,45.8044,45.8655,850837.0
2015-09-24 09:40:00,59.99,59.99,59.74,59.77,497389.0,45.8579,45.8579,45.6668,45.6897,497389.0
2015-09-24 09:50:00,59.76,59.84,59.67,59.81,492101.0,45.6821,45.7432,45.6133,45.7203,492101.0
2015-09-24 10:00:00,59.83,60.0,59.8,59.94,276466.0,45.7356,45.8655,45.7127,45.8197,276466.0
2015-09-24 10:10:00,59.94,59.99,59.71,59.82,295597.0,45.8197,45.8579,45.6439,45.7279,295597.0
2015-09-24 10:20:00,59.81,59.81,59.56,59.59,333948.0,45.7203,45.7203,45.5292,45.5521,333948.0
2015-09-24 10:30:00,59.59,59.73,59.58,59.7,258862.0,45.5521,45.6591,45.5445,45.6362,258862.0
2015-09-24 10:40:00,59.69,59.69,59.46,59.6,431272.0,45.6286,45.6286,45.4528,45.5598,431272.0
2015-09-24 10:50:00,59.59,59.65,59.52,59.58,156137.0,45.5521,45.598,45.4986,45.5445,156137.0
2015-09-24 11:00:00,59.58,59.63,59.5,59.62,264251.0,45.5445,45.5827,45.4833,45.5751,264251.0
2015-09-24 11:10:00,59.62,59.75,59.58,59.72,325210.0,45.5751,45.6744,45.5445,45.6515,325210.0
2015-09-24 11:20:00,59.71,59.75,59.58,59.59,307317.0,45.6439,45.6744,45.5445,45.5521,307317.0
2015-09-24 11:30:00,59.59,59.73,59.57,59.71,371274.0,45.5521,45.6591,45.5368,45.6439,371274.0
2015-09-24 11:40:00,59.7,59.74,59.62,59.64,201380.0,45.6362,45.6668,45.5751,45.5903,201380.0
2015-09-24 11:50:00,59.64,59.87,59.61,59.85,317456.0,45.5903,45.7662,45.5674,45.7509,317456.0
2015-09-24 12:00:00,59.86,59.94,59.81,59.83,226561.0,45.7585,45.8197,45.7203,45.7356,226561.0
2015-09-24 12:10:00,59.84,59.86,59.78,59.84,197023.0,45.7432,45.7585,45.6974,45.7432,197023.0
2015-09-24 12:20:00,59.84,59.96,59.83,59.92,282934.0,45.7432,45.835,45.7356,45.8044,282934.0
2015-09-24 12:30:00,59.93,60.16,59.92,60.03,313311.0,45.812,45.9879,45.8044,45.8885,313311.0
2015-09-24 12:40:00,60.04,60.1,59.86,59.88,309860.0,45.8961,45.942,45.7585,45.7738,309860.0
2015-09-24 12:50:00,59.87,59.9,59.73,59.74,186729.0,45.7662,45.7891,45.6591,45.6668,186729.0
2015-09-24 13:00:00,59.74,59.79,59.66,59.73,193635.0,45.6668,45.705,45.6056,45.6591,193635.0
2015-09-24 13:10:00,59.73,59.84,59.68,59.7,148545.0,45.6591,45.7432,45.6209,45.6362,148545.0
2015-09-24 13:20:00,59.7,59.75,59.67,59.74,245213.0,45.6362,45.6744,45.6133,45.6668,245213.0
2015-09-24 13:30:00,59.75,59.8,59.7,59.73,219821.0,45.6744,45.7127,45.6362,45.6591,219821.0
2015-09-24 13:40:00,59.73,59.9,59.65,59.89,407800.0,45.6591,45.7891,45.598,45.7815,407800.0
2015-09-24 13:50:00,59.88,59.95,59.87,59.91,253731.0,45.7738,45.8273,45.7662,45.7967,253731.0
2015-09-24 14:00:00,59.91,59.98,59.84,59.95,203818.0,45.7967,45.8503,45.7432,45.8273,203818.0
2015-09-24 14:10:00,59.95,60.07,59.94,60.03,123964.0,45.8273,45.9191,45.8197,45.8885,123964.0
2015-09-24 14:20:00,60.03,60.19,60.03,60.11,267975.0,45.8885,46.0108,45.8885,45.9496,267975.0
2015-09-24 14:30:00,60.12,60.14,60.02,60.1,171316.0,45.9573,45.9726,45.8808,45.942,171316.0
2015-09-24 14:40:00,60.1,60.32,59.99,60.31,323055.0,45.942,46.1102,45.8579,46.1025,323055.0
2015-09-24 14:50:00,60.3,60.38,60.16,60.29,353484.0,46.0949,46.156,45.9879,46.0872,353484.0
2015-09-24 15:00:00,60.29,60.35,59.97,60.0,313103.0,46.0872,46.1331,45.8426,45.8655,313103.0
2015-09-24 15:10:00,60.0,60.17,59.91,60.15,389891.0,45.8655,45.9955,45.7967,45.9802,389891.0
2015-09-24 15:20:00,60.16,60.34,60.14,60.3,272857.0,45.9879,46.1254,45.9726,46.0949,272857.0
2015-09-24 15:30:00,60.3,60.35,60.16,60.21,367906.0,46.0949,46.1331,45.9879,46.0261,367906.0
2015-09-24 15:40:00,60.22,60.38,60.18,60.3,636963.0,46.0337,46.156,46.0031,46.0949,636963.0
2015-09-24 15:50:00,60.29,60.35,60.11,60.24,1149558.0,46.0872,46.1331,45.9496,46.049,1149558.0
2015-09-25 09:30:00,61.27,61.35,61.11,61.24,820860.0,46.8364,46.8975,46.7141,46.8134,820860.0
2015-09-25 09:40:00,61.24,61.27,60.87,61.21,1924267.0,46.8134,46.8364,46.5306,46.7905,1924267.0
2015-09-25 09:50:00,61.21,61.48,61.2,61.46,855060.0,46.7905,46.9969,46.7829,46.9816,855060.0
2015-09-25 10:00:00,61.45,61.46,61.19,61.29,450214.0,46.974,46.9816,46.7752,46.8517,450214.0
2015-09-25 10:10:00,61.28,61.37,61.2,61.31,359840.0,46.844,46.9128,46.7829,46.8669,359840.0
2015-09-25 10:20:00,61.31,61.41,61.21,61.3,411958.0,46.8669,46.9434,46.7905,46.8593,411958.0
2015-09-25 10:30:00,61.29,61.5,61.25,61.48,374391.0,46.8517,47.0122,46.8211,46.9969,374391.0
2015-09-25 10:40:00,61.47,61.49,61.37,61.44,250865.0,46.9892,47.0045,46.9128,46.9663,250865.0
2015-09-25 10:50:00,61.45,61.58,61.4,61.58,274389.0,46.974,47.0733,46.9357,47.0733,274389.0
2015-09-25 11:00:00,61.58,61.59,61.42,61.45,191405.0,47.0733,47.081,46.951,46.974,191405.0
2015-09-25 11:10:00,61.44,61.57,61.44,61.44,237930.0,46.9663,47.0657,46.9663,46.9663,237930.0
2015-09-25 11:20:00,61.43,61.59,61.41,61.56,214967.0,46.9587,47.081,46.9434,47.058,214967.0
2015-09-25 11:30:00,61.57,61.57,61.41,61.42,132230.0,47.0657,47.0657,46.9434,46.951,132230.0
2015-09-25 11:40:00,61.41,61.5,61.39,61.44,167413.0,46.9434,47.0122,46.9281,46.9663,167413.0
2015-09-25 11:50:00,61.43,61.46,61.4,61.44,132895.0,46.9587,46.9816,46.9357,46.9663,132895.0
2015-09-25 12:00:00,61.44,61.45,61.35,61.36,125323.0,46.9663,46.974,46.8975,46.9052,125323.0
2015-09-25 12:10:00,61.35,61.39,61.27,61.27,172614.0,46.8975,46.9281,46.8364,46.8364,172614.0
2015-09-25 12:20:00,61.28,61.39,61.24,61.37,112784.0,46.844,46.9281,46.8134,46.9128,112784.0
2015-09-25 12:30:00,61.38,61.44,61.37,61.41,111682.0,46.9204,46.9663,46.9128,46.9434,111682.0
2015-09-25 12:40:00,61.42,61.53,61.41,61.47,124500.0,46.951,47.0351,46.9434,46.9892,124500.0
2015-09-25 12:50:00,61.47,61.54,61.43,61.5,119611.0,46.9892,47.0428,46.9587,47.0122,119611.0
2015-09-25 13:00:00,61.51,61.69,61.51,61.67,260206.0,47.0198,47.1574,47.0198,47.1421,260206.0
2015-09-25 13:10:00,61.67,61.79,61.65,61.7,186393.0,47.1421,47.2339,47.1268,47.1651,186393.0
2015-09-25 13:20:00,61.71,61.73,61.55,61.59,163284.0,47.1727,47.188,47.0504,47.081,163284.0
2015-09-25 13:30:00,61.59,61.71,61.57,61.69,231995.0,47.081,47.1727,47.0657,47.1574,231995.0
2015-09-25 13:40:00,61.69,61.74,61.64,61.74,198991.0,47.1574,47.1956,47.1192,47.1956,198991.0
2015-09-25 13:50:00,61.74,61.83,61.71,61.76,164969.0,47.1956,47.2644,47.1727,47.2109,164969.0
2015-09-25 14:00:00,61.76,61.86,61.76,61.83,243747.0,47.2109,47.2874,47.2109,47.2644,243747.0
2015-09-25 14:10:00,61.83,61.86,61.63,61.63,328741.0,47.2644,47.2874,47.1116,47.1116,328741.0
2015-09-25 14:20:00,61.63,61.69,61.47,61.51,272838.0,47.1116,47.1574,46.9892,47.0198,272838.0
2015-09-25 14:30:00,61.52,61.61,61.38,61.48,393130.0,47.0275,47.0963,46.9204,46.9969,393130.0
2015-09-25 14:40:00,61.48,61.49,61.28,61.28,423387.0,46.9969,47.0045,46.844,46.844,423387.0
2015-09-25 14:50:00,61.31,61.54,61.27,61.5,438102.0,46.8669,47.0428,46.8364,47.0122,438102.0
2015-09-25 15:00:00,61.51,61.52,61.21,61.22,393772.0,47.0198,47.0275,46.7905,46.7981,393772.0
2015-09-25 15:10:00,61.22,61.33,61.14,61.24,541712.0,46.7981,46.8822,46.737,46.8134,541712.0
2015-09-25 15:20:00,61.24,61.46,61.21,61.38,496662.0,46.8134,46.9816,46.7905,46.9204,496662.0
2015-09-25 15:30:00,61.37,61.57,61.32,61.46,491578.0,46.9128,47.0657,46.8746,46.9816,491578.0
2015-09-25 15:40:00,61.46,61.7,61.41,61.62,759220.0,46.9816,47.1651,46.9434,47.1039,759220.0
2015-09-25 15:50:00,61.62,61.62,61.41,61.48,1044951.0,47.1039,47.1039,46.9434,46.9969,1044951.0
2015-09-28 09:30:00,60.92,61.01,60.58,60.78,794930.0,46.5688,46.6376,46.3089,46.4618,794930.0
2015-09-28 09:40:00,60.77,60.8,60.35,60.37,445417.0,46.4541,46.4771,46.1331,46.1484,445417.0
2015-09-28 09:50:00,60.37,60.57,60.35,60.49,453580.0,46.1484,46.3013,46.1331,46.2401,453580.0
2015-09-28 10:00:00,60.49,60.55,60.36,60.38,305393.0,46.2401,46.286,46.1407,46.156,305393.0
2015-09-28 10:10:00,60.39,60.44,60.31,60.35,368349.0,46.1637,46.2019,46.1025,46.1331,368349.0
2015-09-28 10:20:00,60.35,60.55,60.28,60.49,289095.0,46.1331,46.286,46.0796,46.2401,289095.0
2015-09-28 10:30:00,60.49,60.56,60.4,60.5,287420.0,46.2401,46.2936,46.1713,46.2478,287420.0
2015-09-28 10:40:00,60.5,60.61,60.43,60.5,266646.0,46.2478,46.3318,46.1942,46.2478,266646.0
2015-09-28 10:50:00,60.5,60.52,60.42,60.49,288832.0,46.2478,46.263,46.1866,46.2401,288832.0
2015-09-28 11:00:00,60.49,60.61,60.45,60.5,226176.0,46.2401,46.3318,46.2095,46.2478,226176.0
2015-09-28 11:10:00,60.51,60.56,60.42,60.47,152300.0,46.2554,46.2936,46.1866,46.2248,152300.0
2015-09-28 11:20:00,60.47,60.54,60.32,60.37,190143.0,46.2248,46.2783,46.1102,46.1484,190143.0
2015-09-28 11:30:00,60.37,60.4,60.23,60.26,238200.0,46.1484,46.1713,46.0414,46.0643,238200.0
2015-09-28 11:40:00,60.25,60.32,60.24,60.26,183141.0,46.0566,46.1102,46.049,46.0643,183141.0
2015-09-28 11:50:00,60.25,60.32,60.18,60.19,276528.0,46.0566,46.1102,46.0031,46.0108,276528.0
2015-09-28 12:00:00,60.19,60.2,60.03,60.04,366084.0,46.0108,46.0184,45.8885,45.8961,366084.0
2015-09-28 12:10:00,60.03,60.04,59.89,59.9,668725.0,45.8885,45.8961,45.7815,45.7891,668725.0
2015-09-28 12:20:00,59.89,59.91,59.8,59.84,394077.0,45.7815,45.7967,45.7127,45.7432,394077.0
2015-09-28 12:30:00,59.84,59.85,59.74,59.77,266681.0,45.7432,45.7509,45.6668,45.6897,266681.0
2015-09-28 12:40:00,59.77,59.85,59.69,59.84,218723.0,45.6897,45.7509,45.6286,45.7432,218723.0
2015-09-28 12:50:00,59.83,59.94,59.78,59.85,261292.0,45.7356,45.8197,45.6974,45.7509,261292.0
2015-09-28 13:00:00,59.85,60.01,59.83,60.0,323001.0,45.7509,45.8732,45.7356,45.8655,323001.0
2015-09-28 13:10:00,59.99,59.99,59.82,59.86,224209.0,45.8579,45.8579,45.7279,45.7585,224209.0
2015-09-28 13:20:00,59.85,59.88,59.79,59.83,220227.0,45.7509,45.7738,45.705,45.7356,220227.0
2015-09-28 13:30:00,59.82,60.0,59.8,59.98,212151.0,45.7279,45.8655,45.7127,45.8503,212151.0
2015-09-28 13:40:00,59.98,60.02,59.91,59.93,215615.0,45.8503,45.8808,45.7967,45.812,215615.0
2015-09-28 13:50:00,59.93,59.99,59.87,59.91,200388.0,45.812,45.8579,45.7662,45.7967,200388.0
2015-09-28 14:00:00,59.92,59.96,59.84,59.92,427063.0,45.8044,45.835,45.7432,45.8044,427063.0
2015-09-28 14:10:00,59.91,59.92,59.77,59.79,248969.0,45.7967,45.8044,45.6897,45.705,248969.0
2015-09-28 14:20:00,59.8,59.82,59.73,59.82,274012.0,45.7127,45.7279,45.6591,45.7279,274012.0
2015-09-28 14:30:00,59.83,59.93,59.77,59.92,214496.0,45.7356,45.812,45.6897,45.8044,214496.0
2015-09-28 14:40:00,59.92,60.07,59.86,60.0,496485.0,45.8044,45.9191,45.7585,45.8655,496485.0
2015-09-28 14:50:00,59.99,60.01,59.84,59.9,541877.0,45.8579,45.8732,45.7432,45.7891,541877.0
2015-09-28 15:00:00,59.9,59.96,59.82,59.84,349049.0,45.7891,45.835,45.7279,45.7432,349049.0
2015-09-28 15:10:00,59.85,59.97,59.78,59.94,307763.0,45.7509,45.8426,45.6974,45.8197,307763.0
2015-09-28 15:20:00,59.95,59.97,59.85,59.89,397324.0,45.8273,45.8426,45.7509,45.7815,397324.0
2015-09-28 15:30:00,59.88,60.15,59.86,60.03,505898.0,45.7738,45.9802,45.7585,45.8885,505898.0
2015-09-28 15:40:00,60.03,60.24,60.02,60.23,631460.0,45.8885,46.049,45.8808,46.0414,631460.0
2015-09-28 15:50:00,60.23,60.3,59.94,59.99,1478230.0,46.0414,46.0949,45.8197,45.8579,1478230.0
2015-09-29 09:30:00,60.0,60.13,59.12,59.21,1427587.0,45.8655,45.9649,45.1928,45.2616,1427587.0
2015-09-29 09:40:00,59.21,59.22,58.73,58.78,955559.0,45.2616,45.2693,44.8947,44.9329,955559.0
2015-09-29 09:50:00,58.77,59.32,58.77,59.32,703688.0,44.9253,45.3457,44.9253,45.3457,703688.0
2015-09-29 10:00:00,59.32,59.51,59.12,59.15,860146.0,45.3457,45.491,45.1928,45.2158,860146.0
2015-09-29 10:10:00,59.14,59.47,59.13,59.39,447832.0,45.2081,45.4604,45.2005,45.3992,447832.0
2015-09-29 10:20:00,59.38,59.77,59.37,59.75,1165641.0,45.3916,45.6897,45.384,45.6744,1165641.0
2015-09-29 10:30:00,59.76,59.83,59.63,59.63,369894.0,45.6821,45.7356,45.5827,45.5827,369894.0
2015-09-29 10:40:00,59.63,59.71,59.51,59.59,437095.0,45.5827,45.6439,45.491,45.5521,437095.0
2015-09-29 10:50:00,59.59,59.68,59.47,59.68,322942.0,45.5521,45.6209,45.4604,45.6209,322942.0
2015-09-29 11:00:00,59.69,59.79,59.57,59.6,257458.0,45.6286,45.705,45.5368,45.5598,257458.0
2015-09-29 11:10:00,59.59,59.64,59.38,59.4,294035.0,45.5521,45.5903,45.3916,45.4069,294035.0
2015-09-29 11:20:00,59.39,59.51,59.35,59.46,205152.0,45.3992,45.491,45.3687,45.4528,205152.0
2015-09-29 11:30:00,59.46,59.56,59.35,59.52,320475.0,45.4528,45.5292,45.3687,45.4986,320475.0
2015-09-29 11:40:00,59.51,59.65,59.5,59.63,182583.0,45.491,45.598,45.4833,45.5827,182583.0
2015-09-29 11:50:00,59.63,59.77,59.61,59.66,188520.0,45.5827,45.6897,45.5674,45.6056,188520.0
2015-09-29 12:00:00,59.66,59.67,59.5,59.54,174893.0,45.6056,45.6133,45.4833,45.5139,174893.0
2015-09-29 12:10:00,59.54,59.54,59.36,59.37,276499.0,45.5139,45.5139,45.3763,45.384,276499.0
2015-09-29 12:20:00,59.37,59.59,59.37,59.55,379876.0,45.384,45.5521,45.384,45.5216,379876.0
2015-09-29 12:30:00,59.56,59.63,59.5,59.56,163328.0,45.5292,45.5827,45.4833,45.5292,163328.0
2015-09-29 12:40:00,59.55,59.57,59.4,59.5,159580.0,45.5216,45.5368,45.4069,45.4833,159580.0
2015-09-29 12:50:00,59.49,59.49,59.35,59.37,238776.0,45.4757,45.4757,45.3687,45.384,238776.0
2015-09-29 13:00:00,59.38,59.54,59.38,59.5,139559.0,45.3916,45.5139,45.3916,45.4833,139559.0
2015-09-29 13:10:00,59.5,59.63,59.45,59.61,150967.0,45.4833,45.5827,45.4451,45.5674,150967.0
2015-09-29 13:20:00,59.61,59.61,59.47,59.48,311086.0,45.5674,45.5674,45.4604,45.468,311086.0
2015-09-29 13:30:00,59.49,59.64,59.48,59.6,220248.0,45.4757,45.5903,45.468,45.5598,220248.0
2015-09-29 13:40:00,59.6,59.75,59.6,59.69,215607.0,45.5598,45.6744,45.5598,45.6286,215607.0
2015-09-29 13:50:00,59.69,59.7,59.64,59.67,212848.0,45.6286,45.6362,45.5903,45.6133,212848.0
2015-09-29 14:00:00,59.68,59.69,59.47,59.5,186458.0,45.6209,45.6286,45.4604,45.4833,186458.0
2015-09-29 14:10:00,59.5,59.61,59.45,59.59,300223.0,45.4833,45.5674,45.4451,45.5521,300223.0
2015-09-29 14:20:00,59.6,59.73,59.55,59.66,286191.0,45.5598,45.6591,45.5216,45.6056,286191.0
2015-09-29 14:30:00,59.67,59.71,59.58,59.64,267602.0,45.6133,45.6439,45.5445,45.5903,267602.0
2015-09-29 14:40:00,59.65,59.68,59.5,59.52,325336.0,45.598,45.6209,45.4833,45.4986,325336.0
2015-09-29 14:50:00,59.52,59.65,59.49,59.55,288368.0,45.4986,45.598,45.4757,45.5216,288368.0
2015-09-29 15:00:00,59.56,59.66,59.48,59.56,413596.0,45.5292,45.6056,45.468,45.5292,413596.0
2015-09-29 15:10:00,59.57,59.67,59.5,59.59,367053.0,45.5368,45.6133,45.4833,45.5521,367053.0
2015-09-29 15:20:00,59.59,59.59,59.41,59.44,580020.0,45.5521,45.5521,45.4145,45.4375,580020.0
2015-09-29 15:30:00,59.44,59.73,59.44,59.58,785722.0,45.4375,45.6591,45.4375,45.5445,785722.0
2015-09-29 15:40:00,59.59,59.83,59.5,59.83,560388.0,45.5521,45.7356,45.4833,45.7356,560388.0
2015-09-29 15:50:00,59.82,59.96,59.74,59.84,1327412.0,45.7279,45.835,45.6668,45.7432,1327412.0
2015-09-30 09:30:00,60.7,60.82,60.61,60.73,817056.0,46.4006,46.4924,46.3318,46.4236,817056.0
2015-09-30 09:40:00,60.72,60.78,60.51,60.67,565577.0,46.4159,46.4618,46.2554,46.3777,565577.0
2015-09-30 09:50:00,60.67,60.75,60.5,60.52,359013.0,46.3777,46.4389,46.2478,46.263,359013.0
2015-09-30 10:00:00,60.51,60.79,60.5,60.76,386212.0,46.2554,46.4694,46.2478,46.4465,386212.0
2015-09-30 10:10:00,60.76,60.77,60.64,60.72,289255.0,46.4465,46.4541,46.3548,46.4159,289255.0
2015-09-30 10:20:00,60.72,60.89,60.72,60.87,357597.0,46.4159,46.5459,46.4159,46.5306,357597.0
2015-09-30 10:30:00,60.86,60.87,60.74,60.85,290641.0,46.5229,46.5306,46.4312,46.5153,290641.0
2015-09-30 10:40:00,60.86,60.95,60.81,60.9,362211.0,46.5229,46.5917,46.4847,46.5535,362211.0
2015-09-30 10:50:00,60.89,60.92,60.76,60.82,209754.0,46.5459,46.5688,46.4465,46.4924,209754.0
2015-09-30 11:00:00,60.81,60.81,60.68,60.73,207349.0,46.4847,46.4847,46.3854,46.4236,207349.0
2015-09-30 11:10:00,60.73,60.92,60.72,60.88,453936.0,46.4236,46.5688,46.4159,46.5382,453936.0
2015-09-30 11:20:00,60.89,60.91,60.79,60.86,249107.0,46.5459,46.5612,46.4694,46.5229,249107.0
2015-09-30 11:30:00,60.87,60.9,60.72,60.76,219968.0,46.5306,46.5535,46.4159,46.4465,219968.0
2015-09-30 11:40:00,60.76,60.79,60.54,60.58,338621.0,46.4465,46.4694,46.2783,46.3089,338621.0
2015-09-30 11:50:00,60.58,60.66,60.5,60.63,270308.0,46.3089,46.3701,46.2478,46.3471,270308.0
2015-09-30 12:00:00,60.64,60.65,60.41,60.45,173222.0,46.3548,46.3624,46.179,46.2095,173222.0
2015-09-30 12:10:00,60.45,60.49,60.38,60.46,201684.0,46.2095,46.2401,46.156,46.2172,201684.0
2015-09-30 12:20:00,60.44,60.51,60.38,60.47,198712.0,46.2019,46.2554,46.156,46.2248,198712.0
2015-09-30 12:30:00,60.47,60.51,60.39,60.39,251082.0,46.2248,46.2554,46.1637,46.1637,251082.0
2015-09-30 12:40:00,60.39,60.4,60.18,60.2,227188.0,46.1637,46.1713,46.0031,46.0184,227188.0
2015-09-30 12:50:00,60.21,60.24,60.11,60.16,318938.0,46.0261,46.049,45.9496,45.9879,318938.0
2015-09-30 13:00:00,60.16,60.38,60.15,60.32,288488.0,45.9879,46.156,45.9802,46.1102,288488.0
2015-09-30 13:10:00,60.33,60.53,60.31,60.51,195288.0,46.1178,46.2707,46.1025,46.2554,195288.0
2015-09-30 13:20:00,60.5,60.5,60.41,60.46,265508.0,46.2478,46.2478,46.179,46.2172,265508.0
2015-09-30 13:30:00,60.47,60.49,60.37,60.42,329864.0,46.2248,46.2401,46.1484,46.1866,329864.0
2015-09-30 13:40:00,60.43,60.59,60.43,60.55,155621.0,46.1942,46.3166,46.1942,46.286,155621.0
2015-09-30 13:50:00,60.55,60.74,60.52,60.73,280978.0,46.286,46.4312,46.263,46.4236,280978.0
2015-09-30 14:00:00,60.73,60.75,60.64,60.67,205436.0,46.4236,46.4389,46.3548,46.3777,205436.0
2015-09-30 14:10:00,60.66,60.75,60.61,60.73,120856.0,46.3701,46.4389,46.3318,46.4236,120856.0
2015-09-30 14:20:00,60.74,60.82,60.7,60.75,150492.0,46.4312,46.4924,46.4006,46.4389,150492.0
2015-09-30 14:30:00,60.76,60.8,60.58,60.6,141473.0,46.4465,46.4771,46.3089,46.3242,141473.0
2015-09-30 14:40:00,60.6,60.72,60.57,60.67,273953.0,46.3242,46.4159,46.3013,46.3777,273953.0
2015-09-30 14:50:00,60.68,60.76,60.62,60.72,283059.0,46.3854,46.4465,46.3395,46.4159,283059.0
2015-09-30 15:00:00,60.71,60.83,60.62,60.69,655157.0,46.4083,46.5,46.3395,46.393,655157.0
2015-09-30 15:10:00,60.7,60.83,60.68,60.82,654008.0,46.4006,46.5,46.3854,46.4924,654008.0
2015-09-30 15:20:00,60.81,60.88,60.73,60.87,584395.0,46.4847,46.5382,46.4236,46.5306,584395.0
2015-09-30 15:30:00,60.87,60.98,60.83,60.92,512756.0,46.5306,46.6147,46.5,46.5688,512756.0
2015-09-30 15:40:00,60.91,60.98,60.89,60.96,568458.0,46.5612,46.6147,46.5459,46.5994,568458.0
2015-09-30 15:50:00,60.96,61.0,60.88,60.95,1459381.0,46.5994,46.63,46.5382,46.5917,1459381.0
2015-10-01 09:30:00,61.12,61.87,61.07,61.45,1321152.0,46.7217,47.295,46.6835,46.974,1321152.0
2015-10-01 09:40:00,61.45,61.66,61.28,61.36,687609.0,46.974,47.1345,46.844,46.9052,687609.0
2015-10-01 09:50:00,61.37,61.77,61.27,61.31,670268.0,46.9128,47.2186,46.8364,46.8669,670268.0
2015-10-01 10:00:00,61.3,61.36,61.01,61.33,746629.0,46.8593,46.9052,46.6376,46.8822,746629.0
2015-10-01 10:10:00,61.32,61.48,61.19,61.32,334576.0,46.8746,46.9969,46.7752,46.8746,334576.0
2015-10-01 10:20:00,61.32,61.56,61.31,61.49,208385.0,46.8746,47.058,46.8669,47.0045,208385.0
2015-10-01 10:30:00,61.49,61.55,61.29,61.39,327255.0,47.0045,47.0504,46.8517,46.9281,327255.0
2015-10-01 10:40:00,61.38,61.4,61.23,61.3,339563.0,46.9204,46.9357,46.8058,46.8593,339563.0
2015-10-01 10:50:00,61.29,61.33,61.02,61.04,281451.0,46.8517,46.8822,46.6453,46.6605,281451.0
2015-10-01 11:00:00,61.04,61.13,60.97,61.05,335993.0,46.6605,46.7293,46.607,46.6682,335993.0
2015-10-01 11:10:00,61.06,61.16,60.93,60.96,230336.0,46.6758,46.7523,46.5765,46.5994,230336.0
2015-10-01 11:20:00,60.96,61.14,60.9,61.02,163244.0,46.5994,46.737,46.5535,46.6453,163244.0
2015-10-01 11:30:00,61.03,61.15,60.98,61.09,223090.0,46.6529,46.7446,46.6147,46.6988,223090.0
2015-10-01 11:40:00,61.09,61.09,60.84,61.0,247903.0,46.6988,46.6988,46.5077,46.63,247903.0
2015-10-01 11:50:00,61.0,61.01,60.67,60.73,418038.0,46.63,46.6376,46.3777,46.4236,418038.0
2015-10-01 12:00:00,60.73,60.73,60.54,60.57,428486.0,46.4236,46.4236,46.2783,46.3013,428486.0
2015-10-01 12:10:00,60.58,60.73,60.55,60.71,211867.0,46.3089,46.4236,46.286,46.4083,211867.0
2015-10-01 12:20:00,60.72,60.8,60.6,60.78,255735.0,46.4159,46.4771,46.3242,46.4618,255735.0
2015-10-01 12:30:00,60.78,60.87,60.72,60.86,194745.0,46.4618,46.5306,46.4159,46.5229,194745.0
2015-10-01 12:40:00,60.87,60.87,60.65,60.65,262568.0,46.5306,46.5306,46.3624,46.3624,262568.0
2015-10-01 12:50:00,60.66,60.8,60.65,60.74,190283.0,46.3701,46.4771,46.3624,46.4312,190283.0
2015-10-01 13:00:00,60.74,60.74,60.59,60.66,235645.0,46.4312,46.4312,46.3166,46.3701,235645.0
2015-10-01 13:10:00,60.66,60.78,60.61,60.73,178563.0,46.3701,46.4618,46.3318,46.4236,178563.0
2015-10-01 13:20:00,60.73,60.83,60.65,60.8,241731.0,46.4236,46.5,46.3624,46.4771,241731.0
2015-10-01 13:30:00,60.81,60.97,60.78,60.91,359717.0,46.4847,46.607,46.4618,46.5612,359717.0
2015-10-01 13:40:00,60.92,61.01,60.83,61.01,162583.0,46.5688,46.6376,46.5,46.6376,162583.0
2015-10-01 13:50:00,61.01,61.17,60.99,61.12,325317.0,46.6376,46.7599,46.6223,46.7217,325317.0
2015-10-01 14:00:00,61.13,61.27,61.06,61.27,246579.0,46.7293,46.8364,46.6758,46.8364,246579.0
2015-10-01 14:10:00,61.26,61.37,61.23,61.3,312628.0,46.8287,46.9128,46.8058,46.8593,312628.0
2015-10-01 14:20:00,61.29,61.31,61.07,61.17,332339.0,46.8517,46.8669,46.6835,46.7599,332339.0
2015-10-01 14:30:00,61.17,61.25,61.12,61.2,203056.0,46.7599,46.8211,46.7217,46.7829,203056.0
2015-10-01 14:40:00,61.2,61.23,61.12,61.13,250197.0,46.7829,46.8058,46.7217,46.7293,250197.0
2015-10-01 14:50:00,61.13,61.39,61.1,61.31,209081.0,46.7293,46.9281,46.7064,46.8669,209081.0
2015-10-01 15:00:00,61.32,61.42,61.28,61.31,239648.0,46.8746,46.951,46.844,46.8669,239648.0
2015-10-01 15:10:00,61.3,61.44,61.28,61.37,298680.0,46.8593,46.9663,46.844,46.9128,298680.0
2015-10-01 15:20:00,61.37,61.4,61.28,61.39,491037.0,46.9128,46.9357,46.844,46.9281,491037.0
2015-10-01 15:30:00,61.38,61.41,61.16,61.2,479831.0,46.9204,46.9434,46.7523,46.7829,479831.0
2015-10-01 15:40:00,61.2,61.38,61.19,61.36,450737.0,46.7829,46.9204,46.7752,46.9052,450737.0
2015-10-01 15:50:00,61.36,61.47,61.33,61.4,881456.0,46.9052,46.9892,46.8822,46.9357,881456.0
2015-10-02 09:30:00,59.5,59.6,59.02,59.3,1063848.0,45.8124,45.8894,45.4429,45.6584,1063848.0
2015-10-02 09:40:00,59.3,59.38,58.92,59.08,982892.0,45.6584,45.72,45.3659,45.489,982892.0
2015-10-02 09:50:00,59.09,59.09,58.73,58.96,753305.0,45.4967,45.4967,45.2196,45.3967,753305.0
2015-10-02 10:00:00,58.97,58.98,58.53,58.57,801776.0,45.4044,45.4121,45.0656,45.0964,801776.0
2015-10-02 10:10:00,58.58,58.93,58.56,58.73,675052.0,45.1041,45.3736,45.0887,45.2196,675052.0
2015-10-02 10:20:00,58.74,58.96,58.71,58.79,595989.0,45.2273,45.3967,45.2042,45.2658,595989.0
2015-10-02 10:30:00,58.79,58.99,58.74,58.99,547761.0,45.2658,45.4198,45.2273,45.4198,547761.0
2015-10-02 10:40:00,58.98,59.15,58.96,59.12,455412.0,45.4121,45.5429,45.3967,45.5198,455412.0
2015-10-02 10:50:00,59.12,59.28,59.01,59.28,506284.0,45.5198,45.643,45.4352,45.643,506284.0
2015-10-02 11:00:00,59.28,59.4,59.15,59.35,549930.0,45.643,45.7354,45.5429,45.6969,549930.0
2015-10-02 11:10:00,59.35,59.35,59.12,59.18,477420.0,45.6969,45.6969,45.5198,45.566,477420.0
2015-10-02 11:20:00,59.19,59.29,59.04,59.24,217207.0,45.5737,45.6507,45.4583,45.6122,217207.0
2015-10-02 11:30:00,59.23,59.44,59.2,59.23,364830.0,45.6045,45.7662,45.5814,45.6045,364830.0
2015-10-02 11:40:00,59.24,59.3,59.15,59.23,257012.0,45.6122,45.6584,45.5429,45.6045,257012.0
2015-10-02 11:50:00,59.22,59.38,59.14,59.33,307327.0,45.5968,45.72,45.5352,45.6815,307327.0
2015-10-02 12:00:00,59.33,59.48,59.27,59.47,492769.0,45.6815,45.797,45.6353,45.7893,492769.0
2015-10-02 12:10:00,59.47,59.67,59.47,59.64,431339.0,45.7893,45.9433,45.7893,45.9202,431339.0
2015-10-02 12:20:00,59.64,59.71,59.59,59.6,205294.0,45.9202,45.9741,45.8817,45.8894,205294.0
2015-10-02 12:30:00,59.62,59.89,59.61,59.75,538033.0,45.9048,46.1127,45.8971,46.0049,538033.0
2015-10-02 12:40:00,59.76,60.01,59.76,59.95,313178.0,46.0126,46.2051,46.0126,46.1589,313178.0
2015-10-02 12:50:00,59.95,60.2,59.91,60.08,491633.0,46.1589,46.3514,46.1281,46.259,491633.0
2015-10-02 13:00:00,60.08,60.18,60.04,60.12,376195.0,46.259,46.336,46.2282,46.2898,376195.0
2015-10-02 13:10:00,60.12,60.34,60.11,60.25,366753.0,46.2898,46.4592,46.2821,46.3899,366753.0
2015-10-02 13:20:00,60.25,60.27,60.09,60.13,328977.0,46.3899,46.4053,46.2667,46.2975,328977.0
2015-10-02 13:30:00,60.14,60.23,59.9,59.91,480728.0,46.3052,46.3745,46.1204,46.1281,480728.0
2015-10-02 13:40:00,59.91,60.15,59.82,60.15,310203.0,46.1281,46.3129,46.0588,46.3129,310203.0
2015-10-02 13:50:00,60.15,60.19,59.97,60.04,249838.0,46.3129,46.3437,46.1743,46.2282,249838.0
2015-10-02 14:00:00,60.04,60.21,60.0,60.2,228372.0,46.2282,46.3591,46.1974,46.3514,228372.0
2015-10-02 14:10:00,60.21,60.21,60.01,60.07,239609.0,46.3591,46.3591,46.2051,46.2513,239609.0
2015-10-02 14:20:00,60.06,60.2,60.01,60.18,410430.0,46.2436,46.3514,46.2051,46.336,410430.0
2015-10-02 14:30:00,60.18,60.27,60.17,60.25,192868.0,46.336,46.4053,46.3283,46.3899,192868.0
2015-10-02 14:40:00,60.24,60.28,60.12,60.13,207457.0,46.3822,46.413,46.2898,46.2975,207457.0
2015-10-02 14:50:00,60.13,60.22,60.08,60.09,193762.0,46.2975,46.3668,46.259,46.2667,193762.0
2015-10-02 15:00:00,60.1,60.32,60.07,60.32,242849.0,46.2744,46.4438,46.2513,46.4438,242849.0
2015-10-02 15:10:00,60.33,60.48,60.28,60.48,392556.0,46.4515,46.567,46.413,46.567,392556.0
2015-10-02 15:20:00,60.48,60.56,60.41,60.55,414107.0,46.567,46.6286,46.5131,46.6209,414107.0
2015-10-02 15:30:00,60.55,60.72,60.54,60.61,590859.0,46.6209,46.7518,46.6132,46.6671,590859.0
2015-10-02 15:40:00,60.61,60.68,60.57,60.68,412826.0,46.6671,46.721,46.6363,46.721,412826.0
2015-10-02 15:50:00,60.68,60.86,60.59,60.85,1054640.0,46.721,46.8596,46.6517,46.8519,1054640.0
2015-10-05 09:30:00,61.24,61.67,61.22,61.67,809974.0,47.1522,47.4832,47.1368,47.4832,809974.0
2015-10-05 09:40:00,61.68,61.8,61.61,61.78,490701.0,47.4909,47.5833,47.437,47.5679,490701.0
2015-10-05 09:50:00,61.79,62.01,61.78,62.01,552627.0,47.5756,47.745,47.5679,47.745,552627.0
2015-10-05 10:00:00,62.01,62.03,61.77,61.91,394882.0,47.745,47.7604,47.5602,47.668,394882.0
2015-10-05 10:10:00,61.91,62.05,61.89,62.04,424431.0,47.668,47.7758,47.6526,47.7681,424431.0
2015-10-05 10:20:00,62.04,62.14,61.98,62.02,397563.0,47.7681,47.8451,47.7219,47.7527,397563.0
2015-10-05 10:30:00,62.02,62.04,61.87,61.9,278620.0,47.7527,47.7681,47.6372,47.6603,278620.0
2015-10-05 10:40:00,61.91,61.91,61.73,61.79,312170.0,47.668,47.668,47.5294,47.5756,312170.0
2015-10-05 10:50:00,61.78,61.83,61.69,61.78,253379.0,47.5679,47.6064,47.4986,47.5679,253379.0
2015-10-05 11:00:00,61.78,61.89,61.76,61.86,183446.0,47.5679,47.6526,47.5525,47.6295,183446.0
2015-10-05 11:10:00,61.86,61.88,61.75,61.77,212486.0,47.6295,47.6449,47.5448,47.5602,212486.0
2015-10-05 11:20:00,61.77,61.93,61.76,61.86,181534.0,47.5602,47.6834,47.5525,47.6295,181534.0
2015-10-05 11:30:00,61.86,61.92,61.75,61.75,174391.0,47.6295,47.6757,47.5448,47.5448,174391.0
2015-10-05 11:40:00,61.75,61.81,61.71,61.8,138737.0,47.5448,47.591,47.514,47.5833,138737.0
2015-10-05 11:50:00,61.8,61.91,61.79,61.91,149632.0,47.5833,47.668,47.5756,47.668,149632.0
2015-10-05 12:00:00,61.91,61.98,61.88,61.95,215005.0,47.668,47.7219,47.6449,47.6988,215005.0
2015-10-05 12:10:00,61.96,61.98,61.86,61.92,166695.0,47.7065,47.7219,47.6295,47.6757,166695.0
2015-10-05 12:20:00,61.93,61.94,61.85,61.89,160081.0,47.6834,47.6911,47.6218,47.6526,160081.0
2015-10-05 12:30:00,61.89,61.93,61.84,61.87,152784.0,47.6526,47.6834,47.6141,47.6372,152784.0
2015-10-05 12:40:00,61.87,61.94,61.83,61.88,216030.0,47.6372,47.6911,47.6064,47.6449,216030.0
2015-10-05 12:50:00,61.88,61.92,61.75,61.77,121548.0,47.6449,47.6757,47.5448,47.5602,121548.0
2015-10-05 13:00:00,61.77,61.79,61.71,61.74,240844.0,47.5602,47.5756,47.514,47.5371,240844.0
2015-10-05 13:10:00,61.74,61.84,61.73,61.83,219930.0,47.5371,47.6141,47.5294,47.6064,219930.0
2015-10-05 13:20:00,61.83,61.89,61.81,61.83,136319.0,47.6064,47.6526,47.591,47.6064,136319.0
2015-10-05 13:30:00,61.82,61.85,61.71,61.76,162580.0,47.5987,47.6218,47.514,47.5525,162580.0
2015-10-05 13:40:00,61.76,61.83,61.69,61.82,124575.0,47.5525,47.6064,47.4986,47.5987,124575.0
2015-10-05 13:50:00,61.82,61.82,61.75,61.8,222409.0,47.5987,47.5987,47.5448,47.5833,222409.0
2015-10-05 14:00:00,61.8,61.89,61.8,61.86,225345.0,47.5833,47.6526,47.5833,47.6295,225345.0
2015-10-05 14:10:00,61.86,61.97,61.85,61.96,193833.0,47.6295,47.7142,47.6218,47.7065,193833.0
2015-10-05 14:20:00,61.96,62.09,61.96,62.08,175791.0,47.7065,47.8066,47.7065,47.7989,175791.0
2015-10-05 14:30:00,62.08,62.19,62.05,62.05,272404.0,47.7989,47.8836,47.7758,47.7758,272404.0
2015-10-05 14:40:00,62.06,62.13,62.04,62.04,197547.0,47.7835,47.8374,47.7681,47.7681,197547.0
2015-10-05 14:50:00,62.03,62.11,62.02,62.1,155281.0,47.7604,47.822,47.7527,47.8143,155281.0
2015-10-05 15:00:00,62.1,62.17,62.05,62.16,251820.0,47.8143,47.8682,47.7758,47.8605,251820.0
2015-10-05 15:10:00,62.16,62.17,62.02,62.02,389128.0,47.8605,47.8682,47.7527,47.7527,389128.0
2015-10-05 15:20:00,62.01,62.12,61.99,62.07,375732.0,47.745,47.8297,47.7296,47.7912,375732.0
2015-10-05 15:30:00,62.06,62.24,62.04,62.05,397349.0,47.7835,47.9221,47.7681,47.7758,397349.0
2015-10-05 15:40:00,62.05,62.07,62.0,62.05,358969.0,47.7758,47.7912,47.7373,47.7758,358969.0
2015-10-05 15:50:00,62.04,62.08,61.95,62.0,818160.0,47.7681,47.7989,47.6988,47.7373,818160.0
2015-10-06 09:30:00,61.84,62.12,61.64,61.99,783455.0,47.6141,47.8297,47.4601,47.7296,783455.0
2015-10-06 09:40:00,61.99,62.25,61.94,62.17,337579.0,47.7296,47.9298,47.6911,47.8682,337579.0
2015-10-06 09:50:00,62.18,62.24,62.09,62.22,215576.0,47.8759,47.9221,47.8066,47.9067,215576.0
2015-10-06 10:00:00,62.21,62.21,61.94,61.99,247930.0,47.899,47.899,47.6911,47.7296,247930.0
2015-10-06 10:10:00,61.99,62.01,61.73,61.74,238449.0,47.7296,47.745,47.5294,47.5371,238449.0
2015-10-06 10:20:00,61.74,61.8,61.65,61.71,286313.0,47.5371,47.5833,47.4678,47.514,286313.0
2015-10-06 10:30:00,61.71,61.8,61.61,61.77,243280.0,47.514,47.5833,47.437,47.5602,243280.0
2015-10-06 10:40:00,61.76,61.95,61.76,61.84,417284.0,47.5525,47.6988,47.5525,47.6141,417284.0
2015-10-06 10:50:00,61.85,61.94,61.8,61.9,305357.0,47.6218,47.6911,47.5833,47.6603,305357.0
2015-10-06 11:00:00,61.89,62.12,61.88,62.12,309481.0,47.6526,47.8297,47.6449,47.8297,309481.0
2015-10-06 11:10:00,62.12,62.36,62.06,62.31,358218.0,47.8297,48.0145,47.7835,47.976,358218.0
2015-10-06 11:20:00,62.31,62.34,62.25,62.34,303701.0,47.976,47.9991,47.9298,47.9991,303701.0
2015-10-06 11:30:00,62.35,62.35,62.07,62.11,232989.0,48.0068,48.0068,47.7912,47.822,232989.0
2015-10-06 11:40:00,62.1,62.18,62.03,62.07,226254.0,47.8143,47.8759,47.7604,47.7912,226254.0
2015-10-06 11:50:00,62.08,62.12,62.02,62.1,251431.0,47.7989,47.8297,47.7527,47.8143,251431.0
2015-10-06 12:00:00,62.1,62.16,62.05,62.07,155834.0,47.8143,47.8605,47.7758,47.7912,155834.0
2015-10-06 12:10:00,62.06,62.09,61.92,61.93,186867.0,47.7835,47.8066,47.6757,47.6834,186867.0
2015-10-06 12:20:00,61.94,62.04,61.91,61.93,198951.0,47.6911,47.7681,47.668,47.6834,198951.0
2015-10-06 12:30:00,61.93,61.94,61.82,61.87,188431.0,47.6834,47.6911,47.5987,47.6372,188431.0
2015-10-06 12:40:00,61.87,61.95,61.79,61.92,182905.0,47.6372,47.6988,47.5756,47.6757,182905.0
2015-10-06 12:50:00,61.93,62.01,61.93,61.99,111947.0,47.6834,47.745,47.6834,47.7296,111947.0
2015-10-06 13:00:00,61.99,62.06,61.93,61.98,103143.0,47.7296,47.7835,47.6834,47.7219,103143.0
2015-10-06 13:10:00,61.98,62.08,61.97,62.03,150099.0,47.7219,47.7989,47.7142,47.7604,150099.0
2015-10-06 13:20:00,62.04,62.09,61.96,61.97,142117.0,47.7681,47.8066,47.7065,47.7142,142117.0
2015-10-06 13:30:00,61.97,62.03,61.93,62.01,146488.0,47.7142,47.7604,47.6834,47.745,146488.0
2015-10-06 13:40:00,62.01,62.02,61.88,61.98,167113.0,47.745,47.7527,47.6449,47.7219,167113.0
2015-10-06 13:50:00,61.98,61.99,61.87,61.94,167372.0,47.7219,47.7296,47.6372,47.6911,167372.0
2015-10-06 14:00:00,61.94,61.96,61.84,61.84,152244.0,47.6911,47.7065,47.6141,47.6141,152244.0
2015-10-06 14:10:00,61.83,62.05,61.83,62.01,327305.0,47.6064,47.7758,47.6064,47.745,327305.0
2015-10-06 14:20:00,62.01,62.11,61.95,62.11,200651.0,47.745,47.822,47.6988,47.822,200651.0
2015-10-06 14:30:00,62.11,62.16,62.03,62.1,187232.0,47.822,47.8605,47.7604,47.8143,187232.0
2015-10-06 14:40:00,62.09,62.12,62.01,62.11,140949.0,47.8066,47.8297,47.745,47.822,140949.0
2015-10-06 14:50:00,62.11,62.13,61.98,62.01,185210.0,47.822,47.8374,47.7219,47.745,185210.0
2015-10-06 15:00:00,62.01,62.14,62.0,62.09,168850.0,47.745,47.8451,47.7373,47.8066,168850.0
2015-10-06 15:10:00,62.09,62.1,61.95,62.06,144385.0,47.8066,47.8143,47.6988,47.7835,144385.0
2015-10-06 15:20:00,62.05,62.1,62.0,62.01,202358.0,47.7758,47.8143,47.7373,47.745,202358.0
2015-10-06 15:30:00,62.01,62.06,61.97,61.98,477346.0,47.745,47.7835,47.7142,47.7219,477346.0
2015-10-06 15:40:00,61.98,61.98,61.87,61.92,373071.0,47.7219,47.7219,47.6372,47.6757,373071.0
2015-10-06 15:50:00,61.92,62.04,61.88,62.02,842460.0,47.6757,47.7681,47.6449,47.7527,842460.0
2015-10-07 09:30:00,62.55,63.02,62.45,62.96,751504.0,48.1608,48.5227,48.0838,48.4765,751504.0
2015-10-07 09:40:00,62.98,63.03,62.79,62.81,373112.0,48.4919,48.5304,48.3456,48.361,373112.0
2015-10-07 09:50:00,62.81,62.83,62.68,62.74,347325.0,48.361,48.3764,48.2609,48.3071,347325.0
2015-10-07 10:00:00,62.75,62.81,62.67,62.8,452471.0,48.3148,48.361,48.2532,48.3533,452471.0
2015-10-07 10:10:00,62.79,62.9,62.74,62.83,239718.0,48.3456,48.4303,48.3071,48.3764,239718.0
2015-10-07 10:20:00,62.82,62.84,62.7,62.83,334470.0,48.3687,48.3841,48.2763,48.3764,334470.0
2015-10-07 10:30:00,62.82,62.82,62.56,62.57,259893.0,48.3687,48.3687,48.1685,48.1762,259893.0
2015-10-07 10:40:00,62.56,62.56,62.35,62.37,331398.0,48.1685,48.1685,48.0068,48.0222,331398.0
2015-10-07 10:50:00,62.37,62.48,62.29,62.4,224631.0,48.0222,48.1069,47.9606,48.0453,224631.0
2015-10-07 11:00:00,62.41,62.41,62.08,62.17,303589.0,48.053,48.053,47.7989,47.8682,303589.0
2015-10-07 11:10:00,62.18,62.18,61.91,62.0,293280.0,47.8759,47.8759,47.668,47.7373,293280.0
2015-10-07 11:20:00,62.0,62.01,61.85,61.89,221496.0,47.7373,47.745,47.6218,47.6526,221496.0
2015-10-07 11:30:00,61.89,62.01,61.82,61.94,254135.0,47.6526,47.745,47.5987,47.6911,254135.0
2015-10-07 11:40:00,61.94,61.94,61.82,61.85,388151.0,47.6911,47.6911,47.5987,47.6218,388151.0
2015-10-07 11:50:00,61.85,62.08,61.84,62.05,214871.0,47.6218,47.7989,47.6141,47.7758,214871.0
2015-10-07 12:00:00,62.04,62.07,61.94,61.96,221492.0,47.7681,47.7912,47.6911,47.7065,221492.0
2015-10-07 12:10:00,61.95,62.02,61.93,62.0,169073.0,47.6988,47.7527,47.6834,47.7373,169073.0
2015-10-07 12:20:00,61.99,62.0,61.75,61.8,200878.0,47.7296,47.7373,47.5448,47.5833,200878.0
2015-10-07 12:30:00,61.81,61.9,61.79,61.88,152773.0,47.591,47.6603,47.5756,47.6449,152773.0
2015-10-07 12:40:00,61.87,62.02,61.79,61.99,169227.0,47.6372,47.7527,47.5756,47.7296,169227.0
2015-10-07 12:50:00,61.99,62.02,61.83,61.84,132940.0,47.7296,47.7527,47.6064,47.6141,132940.0
2015-10-07 13:00:00,61.84,61.94,61.8,61.93,142631.0,47.6141,47.6911,47.5833,47.6834,142631.0
2015-10-07 13:10:00,61.93,62.01,61.92,61.98,184389.0,47.6834,47.745,47.6757,47.7219,184389.0
2015-10-07 13:20:00,61.99,62.02,61.91,61.94,130264.0,47.7296,47.7527,47.668,47.6911,130264.0
2015-10-07 13:30:00,61.94,62.08,61.94,62.05,248194.0,47.6911,47.7989,47.6911,47.7758,248194.0
2015-10-07 13:40:00,62.06,62.19,62.04,62.14,187329.0,47.7835,47.8836,47.7681,47.8451,187329.0
2015-10-07 13:50:00,62.15,62.25,62.1,62.15,305261.0,47.8528,47.9298,47.8143,47.8528,305261.0
2015-10-07 14:00:00,62.16,62.29,62.13,62.18,259048.0,47.8605,47.9606,47.8374,47.8759,259048.0
2015-10-07 14:10:00,62.19,62.19,62.04,62.04,162338.0,47.8836,47.8836,47.7681,47.7681,162338.0
2015-10-07 14:20:00,62.05,62.06,61.93,62.0,188742.0,47.7758,47.7835,47.6834,47.7373,188742.0
2015-10-07 14:30:00,62.0,62.07,61.86,61.93,271812.0,47.7373,47.7912,47.6295,47.6834,271812.0
2015-10-07 14:40:00,61.93,61.99,61.83,61.84,170100.0,47.6834,47.7296,47.6064,47.6141,170100.0
2015-10-07 14:50:00,61.85,61.91,61.8,61.84,157405.0,47.6218,47.668,47.5833,47.6141,157405.0
2015-10-07 15:00:00,61.85,61.92,61.81,61.85,272928.0,47.6218,47.6757,47.591,47.6218,272928.0
2015-10-07 15:10:00,61.86,62.02,61.86,61.97,290121.0,47.6295,47.7527,47.6295,47.7142,290121.0
2015-10-07 15:20:00,61.98,61.98,61.86,61.88,229988.0,47.7219,47.7219,47.6295,47.6449,229988.0
2015-10-07 15:30:00,61.89,61.98,61.87,61.97,256501.0,47.6526,47.7219,47.6372,47.7142,256501.0
2015-10-07 15:40:00,61.97,62.08,61.89,61.91,481249.0,47.7142,47.7989,47.6526,47.668,481249.0
2015-10-07 15:50:00,61.92,62.13,61.91,62.12,905016.0,47.6757,47.8374,47.668,47.8297,905016.0
2015-10-08 09:30:00,61.85,62.12,61.68,61.7,475494.0,47.6218,47.8297,47.4909,47.5063,475494.0
2015-10-08 09:40:00,61.69,61.77,61.56,61.73,460530.0,47.4986,47.5602,47.3985,47.5294,460530.0
2015-10-08 09:50:00,61.74,61.87,61.71,61.71,328513.0,47.5371,47.6372,47.514,47.514,328513.0
2015-10-08 10:00:00,61.72,61.89,61.68,61.7,340984.0,47.5217,47.6526,47.4909,47.5063,340984.0
2015-10-08 10:10:00,61.7,61.72,61.51,61.51,287413.0,47.5063,47.5217,47.36,47.36,287413.0
2015-10-08 10:20:00,61.51,61.54,61.43,61.47,227942.0,47.36,47.3831,47.2984,47.3292,227942.0
2015-10-08 10:30:00,61.47,61.55,61.44,61.55,208733.0,47.3292,47.3908,47.3061,47.3908,208733.0
2015-10-08 10:40:00,61.56,61.64,61.54,61.56,165547.0,47.3985,47.4601,47.3831,47.3985,165547.0
2015-10-08 10:50:00,61.57,61.63,61.51,61.63,150269.0,47.4062,47.4524,47.36,47.4524,150269.0
2015-10-08 11:00:00,61.62,61.69,61.52,61.56,179498.0,47.4447,47.4986,47.3677,47.3985,179498.0
2015-10-08 11:10:00,61.56,61.58,61.53,61.58,175907.0,47.3985,47.4139,47.3754,47.4139,175907.0
2015-10-08 11:20:00,61.58,61.81,61.57,61.78,250249.0,47.4139,47.591,47.4062,47.5679,250249.0
2015-10-08 11:30:00,61.78,61.88,61.78,61.86,155585.0,47.5679,47.6449,47.5679,47.6295,155585.0
2015-10-08 11:40:00,61.86,61.92,61.8,61.8,145706.0,47.6295,47.6757,47.5833,47.5833,145706.0
2015-10-08 11:50:00,61.8,61.95,61.77,61.92,168174.0,47.5833,47.6988,47.5602,47.6757,168174.0
2015-10-08 12:00:00,61.91,61.97,61.86,61.9,231014.0,47.668,47.7142,47.6295,47.6603,231014.0
2015-10-08 12:10:00,61.9,62.01,61.88,61.94,116192.0,47.6603,47.745,47.6449,47.6911,116192.0
2015-10-08 12:20:00,61.95,62.01,61.83,61.84,121663.0,47.6988,47.745,47.6064,47.6141,121663.0
2015-10-08 12:30:00,61.84,61.9,61.84,61.88,129619.0,47.6141,47.6603,47.6141,47.6449,129619.0
2015-10-08 12:40:00,61.88,61.89,61.66,61.69,209907.0,47.6449,47.6526,47.4755,47.4986,209907.0
2015-10-08 12:50:00,61.68,61.82,61.65,61.78,95090.0,47.4909,47.5987,47.4678,47.5679,95090.0
2015-10-08 13:00:00,61.78,61.91,61.76,61.84,129275.0,47.5679,47.668,47.5525,47.6141,129275.0
2015-10-08 13:10:00,61.84,61.94,61.82,61.94,94975.0,47.6141,47.6911,47.5987,47.6911,94975.0
2015-10-08 13:20:00,61.93,62.01,61.91,61.98,172551.0,47.6834,47.745,47.668,47.7219,172551.0
2015-10-08 13:30:00,61.99,62.03,61.98,62.0,133985.0,47.7296,47.7604,47.7219,47.7373,133985.0
2015-10-08 13:40:00,62.0,62.06,61.95,62.04,138936.0,47.7373,47.7835,47.6988,47.7681,138936.0
2015-10-08 13:50:00,62.03,62.14,62.0,62.11,145961.0,47.7604,47.8451,47.7373,47.822,145961.0
2015-10-08 14:00:00,62.11,62.25,61.73,61.78,1306742.0,47.822,47.9298,47.5294,47.5679,1306742.0
2015-10-08 14:10:00,61.79,61.87,61.65,61.74,552120.0,47.5756,47.6372,47.4678,47.5371,552120.0
2015-10-08 14:20:00,61.73,61.85,61.68,61.8,267901.0,47.5294,47.6218,47.4909,47.5833,267901.0
2015-10-08 14:30:00,61.8,62.05,61.78,62.05,238874.0,47.5833,47.7758,47.5679,47.7758,238874.0
2015-10-08 14:40:00,62.04,62.14,62.02,62.03,479534.0,47.7681,47.8451,47.7527,47.7604,479534.0
2015-10-08 14:50:00,62.04,62.23,62.02,62.2,366545.0,47.7681,47.9144,47.7527,47.8913,366545.0
2015-10-08 15:00:00,62.2,62.23,62.11,62.18,727565.0,47.8913,47.9144,47.822,47.8759,727565.0
2015-10-08 15:10:00,62.18,62.21,62.09,62.13,774850.0,47.8759,47.899,47.8066,47.8374,774850.0
2015-10-08 15:20:00,62.13,62.16,61.98,62.03,532426.0,47.8374,47.8605,47.7219,47.7604,532426.0
2015-10-08 15:30:00,62.04,62.13,61.97,61.98,440830.0,47.7681,47.8374,47.7142,47.7219,440830.0
2015-10-08 15:40:00,61.99,62.1,61.95,62.08,467328.0,47.7296,47.8143,47.6988,47.7989,467328.0
2015-10-08 15:50:00,62.09,62.13,62.03,62.12,846950.0,47.8066,47.8374,47.7604,47.8297,846950.0
2015-10-09 09:30:00,62.39,62.48,62.15,62.45,582972.0,48.0376,48.1069,47.8528,48.0838,582972.0
2015-10-09 09:40:00,62.45,62.55,62.31,62.35,407787.0,48.0838,48.1608,47.976,48.0068,407787.0
2015-10-09 09:50:00,62.34,62.48,62.31,62.44,370400.0,47.9991,48.1069,47.976,48.0761,370400.0
2015-10-09 10:00:00,62.43,62.46,62.19,62.19,468610.0,48.0684,48.0915,47.8836,47.8836,468610.0
2015-10-09 10:10:00,62.19,62.22,62.06,62.18,314627.0,47.8836,47.9067,47.7835,47.8759,314627.0
2015-10-09 10:20:00,62.19,62.21,61.98,61.98,355806.0,47.8836,47.899,47.7219,47.7219,355806.0
2015-10-09 10:30:00,61.98,62.14,61.97,62.08,241250.0,47.7219,47.8451,47.7142,47.7989,241250.0
2015-10-09 10:40:00,62.09,62.15,62.05,62.1,219606.0,47.8066,47.8528,47.7758,47.8143,219606.0
2015-10-09 10:50:00,62.09,62.15,62.04,62.11,257493.0,47.8066,47.8528,47.7681,47.822,257493.0
2015-10-09 11:00:00,62.11,62.18,61.98,62.0,220008.0,47.822,47.8759,47.7219,47.7373,220008.0
2015-10-09 11:10:00,62.01,62.02,61.92,61.96,184398.0,47.745,47.7527,47.6757,47.7065,184398.0
2015-10-09 11:20:00,61.96,62.03,61.92,62.03,166849.0,47.7065,47.7604,47.6757,47.7604,166849.0
2015-10-09 11:30:00,62.02,62.03,61.93,61.96,159622.0,47.7527,47.7604,47.6834,47.7065,159622.0
2015-10-09 11:40:00,61.96,61.99,61.88,61.92,163437.0,47.7065,47.7296,47.6449,47.6757,163437.0
2015-10-09 11:50:00,61.92,61.97,61.86,61.94,175505.0,47.6757,47.7142,47.6295,47.6911,175505.0
2015-10-09 12:00:00,61.94,61.99,61.83,61.84,155794.0,47.6911,47.7296,47.6064,47.6141,155794.0
2015-10-09 12:10:00,61.84,61.85,61.72,61.77,181569.0,47.6141,47.6218,47.5217,47.5602,181569.0
2015-10-09 12:20:00,61.77,61.8,61.68,61.73,293703.0,47.5602,47.5833,47.4909,47.5294,293703.0
2015-10-09 12:30:00,61.73,61.75,61.62,61.73,259673.0,47.5294,47.5448,47.4447,47.5294,259673.0
2015-10-09 12:40:00,61.73,61.78,61.68,61.78,259432.0,47.5294,47.5679,47.4909,47.5679,259432.0
2015-10-09 12:50:00,61.77,61.81,61.73,61.78,134988.0,47.5602,47.591,47.5294,47.5679,134988.0
2015-10-09 13:00:00,61.79,61.84,61.73,61.74,138793.0,47.5756,47.6141,47.5294,47.5371,138793.0
2015-10-09 13:10:00,61.73,61.78,61.67,61.77,233483.0,47.5294,47.5679,47.4832,47.5602,233483.0
2015-10-09 13:20:00,61.77,61.8,61.72,61.73,175403.0,47.5602,47.5833,47.5217,47.5294,175403.0
2015-10-09 13:30:00,61.73,61.73,61.57,61.68,262361.0,47.5294,47.5294,47.4062,47.4909,262361.0
2015-10-09 13:40:00,61.68,61.78,61.63,61.75,134267.0,47.4909,47.5679,47.4524,47.5448,134267.0
2015-10-09 13:50:00,61.75,61.75,61.69,61.7,114869.0,47.5448,47.5448,47.4986,47.5063,114869.0
2015-10-09 14:00:00,61.7,61.72,61.61,61.67,142361.0,47.5063,47.5217,47.437,47.4832,142361.0
2015-10-09 14:10:00,61.67,61.68,61.6,61.63,224030.0,47.4832,47.4909,47.4293,47.4524,224030.0
2015-10-09 14:20:00,61.64,61.7,61.59,61.7,242855.0,47.4601,47.5063,47.4216,47.5063,242855.0
2015-10-09 14:30:00,61.7,61.7,61.63,61.7,125079.0,47.5063,47.5063,47.4524,47.5063,125079.0
2015-10-09 14:40:00,61.69,61.75,61.67,61.75,186302.0,47.4986,47.5448,47.4832,47.5448,186302.0
2015-10-09 14:50:00,61.76,61.84,61.73,61.84,143697.0,47.5525,47.6141,47.5294,47.6141,143697.0
2015-10-09 15:00:00,61.83,61.84,61.75,61.83,219542.0,47.6064,47.6141,47.5448,47.6064,219542.0
2015-10-09 15:10:00,61.83,61.85,61.74,61.75,205888.0,47.6064,47.6218,47.5371,47.5448,205888.0
2015-10-09 15:20:00,61.74,61.75,61.7,61.74,277094.0,47.5371,47.5448,47.5063,47.5371,277094.0
2015-10-09 15:30:00,61.74,61.94,61.74,61.91,367759.0,47.5371,47.6911,47.5371,47.668,367759.0
2015-10-09 15:40:00,61.91,61.99,61.87,61.96,389115.0,47.668,47.7296,47.6372,47.7065,389115.0
2015-10-09 15:50:00,61.96,62.02,61.91,61.95,988212.0,47.7065,47.7527,47.668,47.6988,988212.0
2015-10-12 09:30:00,61.89,62.01,61.4,61.55,745769.0,47.6526,47.745,47.2753,47.3908,745769.0
2015-10-12 09:40:00,61.55,61.56,61.39,61.51,517463.0,47.3908,47.3985,47.2676,47.36,517463.0
2015-10-12 09:50:00,61.51,61.79,61.5,61.74,409184.0,47.36,47.5756,47.3523,47.5371,409184.0
2015-10-12 10:00:00,61.73,61.96,61.7,61.94,327505.0,47.5294,47.7065,47.5063,47.6911,327505.0
2015-10-12 10:10:00,61.93,61.95,61.8,61.8,320971.0,47.6834,47.6988,47.5833,47.5833,320971.0
2015-10-12 10:20:00,61.8,61.83,61.67,61.71,290563.0,47.5833,47.6064,47.4832,47.514,290563.0
2015-10-12 10:30:00,61.71,61.73,61.68,61.69,390847.0,47.514,47.5294,47.4909,47.4986,390847.0
2015-10-12 10:40:00,61.7,61.7,61.58,61.63,197481.0,47.5063,47.5063,47.4139,47.4524,197481.0
2015-10-12 10:50:00,61.63,61.67,61.55,61.56,185674.0,47.4524,47.4832,47.3908,47.3985,185674.0
2015-10-12 11:00:00,61.57,61.72,61.54,61.71,182241.0,47.4062,47.5217,47.3831,47.514,182241.0
2015-10-12 11:10:00,61.71,61.73,61.63,61.68,213575.0,47.514,47.5294,47.4524,47.4909,213575.0
2015-10-12 11:20:00,61.68,61.71,61.64,61.69,214543.0,47.4909,47.514,47.4601,47.4986,214543.0
2015-10-12 11:30:00,61.69,61.72,61.62,61.64,175382.0,47.4986,47.5217,47.4447,47.4601,175382.0
2015-10-12 11:40:00,61.64,61.73,61.58,61.71,330004.0,47.4601,47.5294,47.4139,47.514,330004.0
2015-10-12 11:50:00,61.72,61.84,61.7,61.83,117630.0,47.5217,47.6141,47.5063,47.6064,117630.0
2015-10-12 12:00:00,61.83,61.84,61.75,61.78,149753.0,47.6064,47.6141,47.5448,47.5679,149753.0
2015-10-12 12:10:00,61.79,61.82,61.76,61.77,123734.0,47.5756,47.5987,47.5525,47.5602,123734.0
2015-10-12 12:20:00,61.77,61.77,61.71,61.75,101893.0,47.5602,47.5602,47.514,47.5448,101893.0
2015-10-12 12:30:00,61.75,61.77,61.7,61.73,99809.0,47.5448,47.5602,47.5063,47.5294,99809.0
2015-10-12 12:40:00,61.72,61.73,61.61,61.61,130723.0,47.5217,47.5294,47.437,47.437,130723.0
2015-10-12 12:50:00,61.62,61.66,61.61,61.65,93847.0,47.4447,47.4755,47.437,47.4678,93847.0
2015-10-12 13:00:00,61.66,61.66,61.54,61.58,83290.0,47.4755,47.4755,47.3831,47.4139,83290.0
2015-10-12 13:10:00,61.57,61.59,61.54,61.57,72713.0,47.4062,47.4216,47.3831,47.4062,72713.0
2015-10-12 13:20:00,61.57,61.61,61.57,61.61,101273.0,47.4062,47.437,47.4062,47.437,101273.0
2015-10-12 13:30:00,61.6,61.65,61.55,61.64,118801.0,47.4293,47.4678,47.3908,47.4601,118801.0
2015-10-12 13:40:00,61.64,61.71,61.63,61.7,199862.0,47.4601,47.514,47.4524,47.5063,199862.0
2015-10-12 13:50:00,61.69,61.72,61.54,61.57,211273.0,47.4986,47.5217,47.3831,47.4062,211273.0
2015-10-12 14:00:00,61.56,61.61,61.54,61.58,305711.0,47.3985,47.437,47.3831,47.4139,305711.0
2015-10-12 14:10:00,61.59,61.59,61.48,61.49,195822.0,47.4216,47.4216,47.3369,47.3446,195822.0
2015-10-12 14:20:00,61.48,61.51,61.45,61.45,217257.0,47.3369,47.36,47.3138,47.3138,217257.0
2015-10-12 14:30:00,61.46,61.56,61.44,61.55,269382.0,47.3215,47.3985,47.3061,47.3908,269382.0
2015-10-12 14:40:00,61.55,61.59,61.53,61.59,127859.0,47.3908,47.4216,47.3754,47.4216,127859.0
2015-10-12 14:50:00,61.59,61.72,61.57,61.66,274414.0,47.4216,47.5217,47.4062,47.4755,274414.0
2015-10-12 15:00:00,61.66,61.7,61.61,61.63,243435.0,47.4755,47.5063,47.437,47.4524,243435.0
2015-10-12 15:10:00,61.63,61.65,61.57,61.6,282324.0,47.4524,47.4678,47.4062,47.4293,282324.0
2015-10-12 15:20:00,61.59,61.64,61.59,61.61,196239.0,47.4216,47.4601,47.4216,47.437,196239.0
2015-10-12 15:30:00,61.61,61.7,61.6,61.7,308704.0,47.437,47.5063,47.4293,47.5063,308704.0
2015-10-12 15:40:00,61.69,61.7,61.63,61.66,380788.0,47.4986,47.5063,47.4524,47.4755,380788.0
2015-10-12 15:50:00,61.66,61.73,61.63,61.7,678462.0,47.4755,47.5294,47.4524,47.5063,678462.0
2015-10-13 09:30:00,61.39,61.59,61.31,61.53,698406.0,47.2676,47.4216,47.2061,47.3754,698406.0
2015-10-13 09:40:00,61.53,61.58,61.36,61.55,365296.0,47.3754,47.4139,47.2446,47.3908,365296.0
2015-10-13 09:50:00,61.56,61.65,61.46,61.5,285058.0,47.3985,47.4678,47.3215,47.3523,285058.0
2015-10-13 10:00:00,61.5,61.68,61.49,61.67,246570.0,47.3523,47.4909,47.3446,47.4832,246570.0
2015-10-13 10:10:00,61.67,61.74,61.57,61.73,266306.0,47.4832,47.5371,47.4062,47.5294,266306.0
2015-10-13 10:20:00,61.73,61.81,61.68,61.7,286890.0,47.5294,47.591,47.4909,47.5063,286890.0
2015-10-13 10:30:00,61.71,61.9,61.7,61.74,260781.0,47.514,47.6603,47.5063,47.5371,260781.0
2015-10-13 10:40:00,61.74,61.88,61.72,61.81,276956.0,47.5371,47.6449,47.5217,47.591,276956.0
2015-10-13 10:50:00,61.8,61.98,61.8,61.94,356186.0,47.5833,47.7219,47.5833,47.6911,356186.0
2015-10-13 11:00:00,61.94,62.04,61.9,62.04,308758.0,47.6911,47.7681,47.6603,47.7681,308758.0
2015-10-13 11:10:00,62.03,62.14,62.01,62.06,466131.0,47.7604,47.8451,47.745,47.7835,466131.0
2015-10-13 11:20:00,62.07,62.11,62.04,62.08,321216.0,47.7912,47.822,47.7681,47.7989,321216.0
2015-10-13 11:30:00,62.07,62.16,62.04,62.15,321004.0,47.7912,47.8605,47.7681,47.8528,321004.0
2015-10-13 11:40:00,62.14,62.16,61.98,61.99,269931.0,47.8451,47.8605,47.7219,47.7296,269931.0
2015-10-13 11:50:00,61.98,61.99,61.86,61.88,491508.0,47.7219,47.7296,47.6295,47.6449,491508.0
2015-10-13 12:00:00,61.88,61.9,61.79,61.8,223258.0,47.6449,47.6603,47.5756,47.5833,223258.0
2015-10-13 12:10:00,61.8,61.81,61.66,61.69,172768.0,47.5833,47.591,47.4755,47.4986,172768.0
2015-10-13 12:20:00,61.68,61.78,61.68,61.72,180624.0,47.4909,47.5679,47.4909,47.5217,180624.0
2015-10-13 12:30:00,61.73,61.79,61.65,61.71,232597.0,47.5294,47.5756,47.4678,47.514,232597.0
2015-10-13 12:40:00,61.71,61.73,61.58,61.59,189706.0,47.514,47.5294,47.4139,47.4216,189706.0
2015-10-13 12:50:00,61.59,61.65,61.53,61.54,201115.0,47.4216,47.4678,47.3754,47.3831,201115.0
2015-10-13 13:00:00,61.54,61.61,61.52,61.52,290914.0,47.3831,47.437,47.3677,47.3677,290914.0
2015-10-13 13:10:00,61.53,61.63,61.48,61.62,328639.0,47.3754,47.4524,47.3369,47.4447,328639.0
2015-10-13 13:20:00,61.61,61.61,61.5,61.55,255065.0,47.437,47.437,47.3523,47.3908,255065.0
2015-10-13 13:30:00,61.55,61.62,61.53,61.59,204591.0,47.3908,47.4447,47.3754,47.4216,204591.0
2015-10-13 13:40:00,61.6,61.74,61.56,61.72,313312.0,47.4293,47.5371,47.3985,47.5217,313312.0
2015-10-13 13:50:00,61.72,61.74,61.6,61.63,225002.0,47.5217,47.5371,47.4293,47.4524,225002.0
2015-10-13 14:00:00,61.62,61.7,61.55,61.63,199691.0,47.4447,47.5063,47.3908,47.4524,199691.0
2015-10-13 14:10:00,61.64,61.75,61.6,61.74,327538.0,47.4601,47.5448,47.4293,47.5371,327538.0
2015-10-13 14:20:00,61.73,61.77,61.63,61.7,182543.0,47.5294,47.5602,47.4524,47.5063,182543.0
2015-10-13 14:30:00,61.69,61.7,61.62,61.64,301264.0,47.4986,47.5063,47.4447,47.4601,301264.0
2015-10-13 14:40:00,61.64,61.76,61.63,61.76,203177.0,47.4601,47.5525,47.4524,47.5525,203177.0
2015-10-13 14:50:00,61.76,61.84,61.72,61.84,263801.0,47.5525,47.6141,47.5217,47.6141,263801.0
2015-10-13 15:00:00,61.84,61.87,61.79,61.81,322696.0,47.6141,47.6372,47.5756,47.591,322696.0
2015-10-13 15:10:00,61.82,61.86,61.71,61.73,352151.0,47.5987,47.6295,47.514,47.5294,352151.0
2015-10-13 15:20:00,61.72,61.73,61.62,61.67,386711.0,47.5217,47.5294,47.4447,47.4832,386711.0
2015-10-13 15:30:00,61.68,61.75,61.61,61.62,346751.0,47.4909,47.5448,47.437,47.4447,346751.0
2015-10-13 15:40:00,61.61,61.64,61.43,61.44,767945.0,47.437,47.4601,47.2984,47.3061,767945.0
2015-10-13 15:50:00,61.44,61.59,61.4,61.55,1309705.0,47.3061,47.4216,47.2753,47.3908,1309705.0
2015-10-14 09:30:00,60.76,60.97,59.89,60.1,2801279.0,46.7826,46.9443,46.1127,46.2744,2801279.0
2015-10-14 09:40:00,60.11,60.37,60.02,60.25,1572206.0,46.2821,46.4823,46.2128,46.3899,1572206.0
2015-10-14 09:50:00,60.25,60.36,60.12,60.28,909817.0,46.3899,46.4746,46.2898,46.413,909817.0
2015-10-14 10:00:00,60.27,60.41,60.15,60.27,828141.0,46.4053,46.5131,46.3129,46.4053,828141.0
2015-10-14 10:10:00,60.27,60.32,60.05,60.05,601842.0,46.4053,46.4438,46.2359,46.2359,601842.0
2015-10-14 10:20:00,60.05,60.15,59.8,59.82,1176791.0,46.2359,46.3129,46.0434,46.0588,1176791.0
2015-10-14 10:30:00,59.82,59.9,59.59,59.66,1199261.0,46.0588,46.1204,45.8817,45.9356,1199261.0
2015-10-14 10:40:00,59.67,59.69,59.55,59.59,782487.0,45.9433,45.9587,45.8509,45.8817,782487.0
2015-10-14 10:50:00,59.6,59.77,59.54,59.63,989112.0,45.8894,46.0203,45.8432,45.9125,989112.0
2015-10-14 11:00:00,59.63,59.87,59.58,59.82,535910.0,45.9125,46.0973,45.874,46.0588,535910.0
2015-10-14 11:10:00,59.81,59.92,59.79,59.91,515996.0,46.0511,46.1358,46.0357,46.1281,515996.0
2015-10-14 11:20:00,59.9,59.91,59.8,59.8,662974.0,46.1204,46.1281,46.0434,46.0434,662974.0
2015-10-14 11:30:00,59.8,60.02,59.79,59.99,470794.0,46.0434,46.2128,46.0357,46.1897,470794.0
2015-10-14 11:40:00,59.99,60.04,59.9,59.91,559949.0,46.1897,46.2282,46.1204,46.1281,559949.0
2015-10-14 11:50:00,59.91,59.96,59.85,59.93,420427.0,46.1281,46.1666,46.0819,46.1435,420427.0
2015-10-14 12:00:00,59.93,59.94,59.8,59.84,520002.0,46.1435,46.1512,46.0434,46.0742,520002.0
2015-10-14 12:10:00,59.84,59.88,59.79,59.83,380734.0,46.0742,46.105,46.0357,46.0665,380734.0
2015-10-14 12:20:00,59.82,59.95,59.78,59.93,363125.0,46.0588,46.1589,46.028,46.1435,363125.0
2015-10-14 12:30:00,59.93,60.09,59.91,60.06,419743.0,46.1435,46.2667,46.1281,46.2436,419743.0
2015-10-14 12:40:00,60.06,60.23,60.03,60.07,546236.0,46.2436,46.3745,46.2205,46.2513,546236.0
2015-10-14 12:50:00,60.07,60.1,60.0,60.02,375238.0,46.2513,46.2744,46.1974,46.2128,375238.0
2015-10-14 13:00:00,60.02,60.04,59.86,59.9,370296.0,46.2128,46.2282,46.0896,46.1204,370296.0
2015-10-14 13:10:00,59.9,59.99,59.82,59.84,403908.0,46.1204,46.1897,46.0588,46.0742,403908.0
2015-10-14 13:20:00,59.84,59.92,59.82,59.9,242311.0,46.0742,46.1358,46.0588,46.1204,242311.0
2015-10-14 13:30:00,59.9,59.97,59.87,59.9,331108.0,46.1204,46.1743,46.0973,46.1204,331108.0
2015-10-14 13:40:00,59.91,59.98,59.88,59.93,258171.0,46.1281,46.182,46.105,46.1435,258171.0
2015-10-14 13:50:00,59.94,59.97,59.89,59.95,268052.0,46.1512,46.1743,46.1127,46.1589,268052.0
2015-10-14 14:00:00,59.95,59.99,59.8,59.87,406743.0,46.1589,46.1897,46.0434,46.0973,406743.0
2015-10-14 14:10:00,59.86,59.95,59.82,59.87,435276.0,46.0896,46.1589,46.0588,46.0973,435276.0
2015-10-14 14:20:00,59.87,59.95,59.78,59.79,427826.0,46.0973,46.1589,46.028,46.0357,427826.0
2015-10-14 14:30:00,59.79,59.87,59.73,59.87,616701.0,46.0357,46.0973,45.9895,46.0973,616701.0
2015-10-14 14:40:00,59.87,59.87,59.76,59.81,352484.0,46.0973,46.0973,46.0126,46.0511,352484.0
2015-10-14 14:50:00,59.8,59.81,59.66,59.74,534161.0,46.0434,46.0511,45.9356,45.9972,534161.0
2015-10-14 15:00:00,59.73,59.77,59.69,59.76,350554.0,45.9895,46.0203,45.9587,46.0126,350554.0
2015-10-14 15:10:00,59.76,59.86,59.75,59.79,372891.0,46.0126,46.0896,46.0049,46.0357,372891.0
2015-10-14 15:20:00,59.78,59.87,59.73,59.84,523491.0,46.028,46.0973,45.9895,46.0742,523491.0
2015-10-14 15:30:00,59.85,59.94,59.83,59.87,488489.0,46.0819,46.1512,46.0665,46.0973,488489.0
2015-10-14 15:40:00,59.87,59.95,59.83,59.93,588983.0,46.0973,46.1589,46.0665,46.1435,588983.0
2015-10-14 15:50:00,59.92,60.09,59.85,59.99,1610935.0,46.1358,46.2667,46.0819,46.1897,1610935.0
2015-10-15 09:30:00,60.47,60.61,60.1,60.22,1147619.0,46.5593,46.6671,46.2744,46.3668,1147619.0
2015-10-15 09:40:00,60.22,60.66,60.15,60.58,688774.0,46.3668,46.7056,46.3129,46.644,688774.0
2015-10-15 09:50:00,60.58,60.6,60.43,60.51,430116.0,46.644,46.6594,46.5285,46.5901,430116.0
2015-10-15 10:00:00,60.51,60.59,60.36,60.48,458754.0,46.5901,46.6517,46.4746,46.567,458754.0
2015-10-15 10:10:00,60.48,60.79,60.46,60.78,454988.0,46.567,46.8057,46.5516,46.798,454988.0
2015-10-15 10:20:00,60.79,60.81,60.59,60.63,692820.0,46.8057,46.8211,46.6517,46.6825,692820.0
2015-10-15 10:30:00,60.62,60.76,60.58,60.72,252354.0,46.6748,46.7826,46.644,46.7518,252354.0
2015-10-15 10:40:00,60.72,60.92,60.71,60.92,333753.0,46.7518,46.9058,46.7441,46.9058,333753.0
2015-10-15 10:50:00,60.92,60.98,60.87,60.96,261841.0,46.9058,46.952,46.8673,46.9366,261841.0
2015-10-15 11:00:00,60.95,61.05,60.9,60.95,349470.0,46.9289,47.0059,46.8904,46.9289,349470.0
2015-10-15 11:10:00,60.95,61.0,60.89,60.92,196818.0,46.9289,46.9674,46.8827,46.9058,196818.0
2015-10-15 11:20:00,60.91,60.92,60.86,60.88,156671.0,46.8981,46.9058,46.8596,46.875,156671.0
2015-10-15 11:30:00,60.88,60.95,60.75,60.76,414874.0,46.875,46.9289,46.7749,46.7826,414874.0
2015-10-15 11:40:00,60.76,60.8,60.68,60.69,296503.0,46.7826,46.8134,46.721,46.7287,296503.0
2015-10-15 11:50:00,60.68,60.77,60.62,60.76,238505.0,46.721,46.7903,46.6748,46.7826,238505.0
2015-10-15 12:00:00,60.76,60.92,60.72,60.92,288869.0,46.7826,46.9058,46.7518,46.9058,288869.0
2015-10-15 12:10:00,60.92,61.04,60.88,61.04,216479.0,46.9058,46.9982,46.875,46.9982,216479.0
2015-10-15 12:20:00,61.04,61.14,61.0,61.11,270713.0,46.9982,47.0752,46.9674,47.0521,270713.0
2015-10-15 12:30:00,61.12,61.15,61.01,61.09,209500.0,47.0598,47.0829,46.9751,47.0367,209500.0
2015-10-15 12:40:00,61.09,61.23,61.03,61.22,269881.0,47.0367,47.1445,46.9905,47.1368,269881.0
2015-10-15 12:50:00,61.23,61.25,61.17,61.23,223776.0,47.1445,47.1599,47.0983,47.1445,223776.0
2015-10-15 13:00:00,61.23,61.41,61.22,61.4,317268.0,47.1445,47.283,47.1368,47.2753,317268.0
2015-10-15 13:10:00,61.39,61.45,61.33,61.42,314305.0,47.2676,47.3138,47.2215,47.2907,314305.0
2015-10-15 13:20:00,61.42,61.5,61.37,61.47,252577.0,47.2907,47.3523,47.2523,47.3292,252577.0
2015-10-15 13:30:00,61.47,61.56,61.42,61.51,271584.0,47.3292,47.3985,47.2907,47.36,271584.0
2015-10-15 13:40:00,61.5,61.55,61.49,61.54,187996.0,47.3523,47.3908,47.3446,47.3831,187996.0
2015-10-15 13:50:00,61.54,61.74,61.53,61.69,430276.0,47.3831,47.5371,47.3754,47.4986,430276.0
2015-10-15 14:00:00,61.68,61.74,61.58,61.62,313012.0,47.4909,47.5371,47.4139,47.4447,313012.0
2015-10-15 14:10:00,61.62,61.75,61.61,61.75,232689.0,47.4447,47.5448,47.437,47.5448,232689.0
2015-10-15 14:20:00,61.74,61.78,61.67,61.72,297740.0,47.5371,47.5679,47.4832,47.5217,297740.0
2015-10-15 14:30:00,61.72,61.92,61.72,61.85,395626.0,47.5217,47.6757,47.5217,47.6218,395626.0
2015-10-15 14:40:00,61.85,61.96,61.83,61.88,268810.0,47.6218,47.7065,47.6064,47.6449,268810.0
2015-10-15 14:50:00,61.88,61.93,61.82,61.91,277117.0,47.6449,47.6834,47.5987,47.668,277117.0
2015-10-15 15:00:00,61.91,61.95,61.81,61.83,802077.0,47.668,47.6988,47.591,47.6064,802077.0
2015-10-15 15:10:00,61.83,61.92,61.74,61.91,491690.0,47.6064,47.6757,47.5371,47.668,491690.0
2015-10-15 15:20:00,61.9,61.96,61.8,61.85,516495.0,47.6603,47.7065,47.5833,47.6218,516495.0
2015-10-15 15:30:00,61.85,61.91,61.79,61.8,462724.0,47.6218,47.668,47.5756,47.5833,462724.0
2015-10-15 15:40:00,61.78,61.88,61.72,61.82,629783.0,47.5679,47.6449,47.5217,47.5987,629783.0
2015-10-15 15:50:00,61.82,61.91,61.82,61.9,1179314.0,47.5987,47.668,47.5987,47.6603,1179314.0
2015-10-16 09:30:00,62.43,62.45,62.12,62.3,2052806.0,48.0684,48.0838,47.8297,47.9683,2052806.0
2015-10-16 09:40:00,62.3,62.37,62.11,62.15,871097.0,47.9683,48.0222,47.822,47.8528,871097.0
2015-10-16 09:50:00,62.15,62.2,62.09,62.14,464649.0,47.8528,47.8913,47.8066,47.8451,464649.0
2015-10-16 10:00:00,62.14,62.32,62.12,62.16,758392.0,47.8451,47.9837,47.8297,47.8605,758392.0
2015-10-16 10:10:00,62.15,62.31,62.15,62.23,302595.0,47.8528,47.976,47.8528,47.9144,302595.0
2015-10-16 10:20:00,62.23,62.31,62.13,62.22,643296.0,47.9144,47.976,47.8374,47.9067,643296.0
2015-10-16 10:30:00,62.22,62.28,62.15,62.26,204309.0,47.9067,47.9529,47.8528,47.9375,204309.0
2015-10-16 10:40:00,62.25,62.3,62.2,62.27,248426.0,47.9298,47.9683,47.8913,47.9452,248426.0
2015-10-16 10:50:00,62.26,62.35,62.23,62.29,199970.0,47.9375,48.0068,47.9144,47.9606,199970.0
2015-10-16 11:00:00,62.3,62.35,62.26,62.34,225963.0,47.9683,48.0068,47.9375,47.9991,225963.0
2015-10-16 11:10:00,62.34,62.39,62.32,62.37,270921.0,47.9991,48.0376,47.9837,48.0222,270921.0
2015-10-16 11:20:00,62.37,62.39,62.33,62.36,156722.0,48.0222,48.0376,47.9914,48.0145,156722.0
2015-10-16 11:30:00,62.36,62.4,62.34,62.39,188244.0,48.0145,48.0453,47.9991,48.0376,188244.0
2015-10-16 11:40:00,62.39,62.5,62.39,62.5,268058.0,48.0376,48.1223,48.0376,48.1223,268058.0
2015-10-16 11:50:00,62.5,62.6,62.49,62.59,283605.0,48.1223,48.1993,48.1146,48.1916,283605.0
2015-10-16 12:00:00,62.6,62.6,62.47,62.48,272906.0,48.1993,48.1993,48.0992,48.1069,272906.0
2015-10-16 12:10:00,62.47,62.49,62.39,62.42,220171.0,48.0992,48.1146,48.0376,48.0607,220171.0
2015-10-16 12:20:00,62.43,62.45,62.36,62.38,133608.0,48.0684,48.0838,48.0145,48.0299,133608.0
2015-10-16 12:30:00,62.37,62.42,62.35,62.39,170878.0,48.0222,48.0607,48.0068,48.0376,170878.0
2015-10-16 12:40:00,62.39,62.4,62.3,62.36,145741.0,48.0376,48.0453,47.9683,48.0145,145741.0
2015-10-16 12:50:00,62.36,62.38,62.31,62.36,112133.0,48.0145,48.0299,47.976,48.0145,112133.0
2015-10-16 13:00:00,62.36,62.38,62.31,62.33,137292.0,48.0145,48.0299,47.976,47.9914,137292.0
2015-10-16 13:10:00,62.32,62.39,62.32,62.37,111403.0,47.9837,48.0376,47.9837,48.0222,111403.0
2015-10-16 13:20:00,62.36,62.38,62.3,62.32,129193.0,48.0145,48.0299,47.9683,47.9837,129193.0
2015-10-16 13:30:00,62.32,62.37,62.31,62.33,158075.0,47.9837,48.0222,47.976,47.9914,158075.0
2015-10-16 13:40:00,62.33,62.34,62.25,62.27,220014.0,47.9914,47.9991,47.9298,47.9452,220014.0
2015-10-16 13:50:00,62.28,62.3,62.23,62.24,229383.0,47.9529,47.9683,47.9144,47.9221,229383.0
2015-10-16 14:00:00,62.24,62.25,62.14,62.24,299135.0,47.9221,47.9298,47.8451,47.9221,299135.0
2015-10-16 14:10:00,62.24,62.34,62.24,62.34,264280.0,47.9221,47.9991,47.9221,47.9991,264280.0
2015-10-16 14:20:00,62.33,62.46,62.33,62.44,258906.0,47.9914,48.0915,47.9914,48.0761,258906.0
2015-10-16 14:30:00,62.44,62.59,62.44,62.59,379739.0,48.0761,48.1916,48.0761,48.1916,379739.0
2015-10-16 14:40:00,62.59,62.65,62.51,62.59,270362.0,48.1916,48.2378,48.13,48.1916,270362.0
2015-10-16 14:50:00,62.58,62.63,62.56,62.6,168470.0,48.1839,48.2224,48.1685,48.1993,168470.0
2015-10-16 15:00:00,62.6,62.64,62.58,62.6,248952.0,48.1993,48.2301,48.1839,48.1993,248952.0
2015-10-16 15:10:00,62.6,62.64,62.56,62.61,275958.0,48.1993,48.2301,48.1685,48.207,275958.0
2015-10-16 15:20:00,62.61,62.64,62.54,62.54,256065.0,48.207,48.2301,48.1531,48.1531,256065.0
2015-10-16 15:30:00,62.54,62.64,62.54,62.61,376536.0,48.1531,48.2301,48.1531,48.207,376536.0
2015-10-16 15:40:00,62.61,62.63,62.52,62.55,650082.0,48.207,48.2224,48.1377,48.1608,650082.0
2015-10-16 15:50:00,62.54,62.55,62.41,62.43,1949004.0,48.1531,48.1608,48.053,48.0684,1949004.0
2015-10-19 09:30:00,62.0,62.16,61.99,62.03,676932.0,47.7373,47.8605,47.7296,47.7604,676932.0
2015-10-19 09:40:00,62.03,62.63,61.91,62.61,676208.0,47.7604,48.2224,47.668,48.207,676208.0
2015-10-19 09:50:00,62.6,62.63,62.05,62.58,491311.0,48.1993,48.2224,47.7758,48.1839,491311.0
2015-10-19 10:00:00,62.58,62.61,62.4,62.4,420305.0,48.1839,48.207,48.0453,48.0453,420305.0
2015-10-19 10:10:00,62.4,62.49,62.35,62.48,293024.0,48.0453,48.1146,48.0068,48.1069,293024.0
2015-10-19 10:20:00,62.48,62.54,62.28,62.31,377210.0,48.1069,48.1531,47.9529,47.976,377210.0
2015-10-19 10:30:00,62.32,62.32,62.24,62.28,306507.0,47.9837,47.9837,47.9221,47.9529,306507.0
2015-10-19 10:40:00,62.29,62.38,62.29,62.32,247548.0,47.9606,48.0299,47.9606,47.9837,247548.0
2015-10-19 10:50:00,62.32,62.52,62.31,62.51,227958.0,47.9837,48.1377,47.976,48.13,227958.0
2015-10-19 11:00:00,62.51,62.54,62.41,62.53,192346.0,48.13,48.1531,48.053,48.1454,192346.0
2015-10-19 11:10:00,62.53,62.62,62.46,62.57,181346.0,48.1454,48.2147,48.0915,48.1762,181346.0
2015-10-19 11:20:00,62.58,62.62,62.52,62.52,294196.0,48.1839,48.2147,48.1377,48.1377,294196.0
2015-10-19 11:30:00,62.53,62.64,62.53,62.62,183934.0,48.1454,48.2301,48.1454,48.2147,183934.0
2015-10-19 11:40:00,62.62,62.66,62.53,62.54,163351.0,48.2147,48.2455,48.1454,48.1531,163351.0
2015-10-19 11:50:00,62.53,62.64,62.53,62.57,183539.0,48.1454,48.2301,48.1454,48.1762,183539.0
2015-10-19 12:00:00,62.58,62.63,62.49,62.53,110483.0,48.1839,48.2224,48.1146,48.1454,110483.0
2015-10-19 12:10:00,62.52,62.58,62.5,62.55,129727.0,48.1377,48.1839,48.1223,48.1608,129727.0
2015-10-19 12:20:00,62.54,62.65,62.54,62.65,151395.0,48.1531,48.2378,48.1531,48.2378,151395.0
2015-10-19 12:30:00,62.65,62.71,62.58,62.69,176189.0,48.2378,48.284,48.1839,48.2686,176189.0
2015-10-19 12:40:00,62.68,62.77,62.68,62.7,173904.0,48.2609,48.3302,48.2609,48.2763,173904.0
2015-10-19 12:50:00,62.69,62.7,62.63,62.67,186011.0,48.2686,48.2763,48.2224,48.2532,186011.0
2015-10-19 13:00:00,62.66,62.71,62.65,62.66,148811.0,48.2455,48.284,48.2378,48.2455,148811.0
2015-10-19 13:10:00,62.66,62.67,62.59,62.59,176062.0,48.2455,48.2532,48.1916,48.1916,176062.0
2015-10-19 13:20:00,62.59,62.67,62.56,62.64,213356.0,48.1916,48.2532,48.1685,48.2301,213356.0
2015-10-19 13:30:00,62.64,62.66,62.57,62.6,206931.0,48.2301,48.2455,48.1762,48.1993,206931.0
2015-10-19 13:40:00,62.6,62.64,62.54,62.56,183079.0,48.1993,48.2301,48.1531,48.1685,183079.0
2015-10-19 13:50:00,62.56,62.66,62.54,62.64,166373.0,48.1685,48.2455,48.1531,48.2301,166373.0
2015-10-19 14:00:00,62.63,62.65,62.53,62.56,156536.0,48.2224,48.2378,48.1454,48.1685,156536.0
2015-10-19 14:10:00,62.56,62.57,62.45,62.5,133150.0,48.1685,48.1762,48.0838,48.1223,133150.0
2015-10-19 14:20:00,62.5,62.53,62.33,62.34,613100.0,48.1223,48.1454,47.9914,47.9991,613100.0
2015-10-19 14:30:00,62.34,62.38,62.29,62.37,275632.0,47.9991,48.0299,47.9606,48.0222,275632.0
2015-10-19 14:40:00,62.37,62.38,62.27,62.27,264671.0,48.0222,48.0299,47.9452,47.9452,264671.0
2015-10-19 14:50:00,62.27,62.34,62.26,62.3,205535.0,47.9452,47.9991,47.9375,47.9683,205535.0
2015-10-19 15:00:00,62.3,62.43,62.3,62.43,325813.0,47.9683,48.0684,47.9683,48.0684,325813.0
2015-10-19 15:10:00,62.43,62.5,62.41,62.48,248555.0,48.0684,48.1223,48.053,48.1069,248555.0
2015-10-19 15:20:00,62.49,62.54,62.42,62.42,433710.0,48.1146,48.1531,48.0607,48.0607,433710.0
2015-10-19 15:30:00,62.42,62.44,62.24,62.25,498133.0,48.0607,48.0761,47.9221,47.9298,498133.0
2015-10-19 15:40:00,62.25,62.28,62.23,62.23,524932.0,47.9298,47.9529,47.9144,47.9144,524932.0
2015-10-19 15:50:00,62.23,62.25,62.17,62.24,1639854.0,47.9144,47.9298,47.8682,47.9221,1639854.0
2015-10-20 09:30:00,62.36,62.38,62.08,62.16,565254.0,48.0145,48.0299,47.7989,47.8605,565254.0
2015-10-20 09:40:00,62.17,62.36,62.08,62.32,318893.0,47.8682,48.0145,47.7989,47.9837,318893.0
2015-10-20 09:50:00,62.32,62.67,62.31,62.66,674394.0,47.9837,48.2532,47.976,48.2455,674394.0
2015-10-20 10:00:00,62.65,62.7,62.56,62.7,252840.0,48.2378,48.2763,48.1685,48.2763,252840.0
2015-10-20 10:10:00,62.7,62.72,62.55,62.56,292237.0,48.2763,48.2917,48.1608,48.1685,292237.0
2015-10-20 10:20:00,62.56,62.57,62.5,62.55,285414.0,48.1685,48.1762,48.1223,48.1608,285414.0
2015-10-20 10:30:00,62.55,62.58,62.47,62.54,149481.0,48.1608,48.1839,48.0992,48.1531,149481.0
2015-10-20 10:40:00,62.53,62.78,62.53,62.74,287685.0,48.1454,48.3379,48.1454,48.3071,287685.0
2015-10-20 10:50:00,62.74,62.82,62.72,62.8,229080.0,48.3071,48.3687,48.2917,48.3533,229080.0
2015-10-20 11:00:00,62.79,62.8,62.55,62.58,298240.0,48.3456,48.3533,48.1608,48.1839,298240.0
2015-10-20 11:10:00,62.58,62.6,62.44,62.54,175609.0,48.1839,48.1993,48.0761,48.1531,175609.0
2015-10-20 11:20:00,62.55,62.59,62.47,62.58,134722.0,48.1608,48.1916,48.0992,48.1839,134722.0
2015-10-20 11:30:00,62.58,62.62,62.45,62.48,221961.0,48.1839,48.2147,48.0838,48.1069,221961.0
2015-10-20 11:40:00,62.48,62.48,62.39,62.43,273788.0,48.1069,48.1069,48.0376,48.0684,273788.0
2015-10-20 11:50:00,62.43,62.49,62.4,62.44,199557.0,48.0684,48.1146,48.0453,48.0761,199557.0
2015-10-20 12:00:00,62.43,62.59,62.4,62.59,159341.0,48.0684,48.1916,48.0453,48.1916,159341.0
2015-10-20 12:10:00,62.59,62.6,62.51,62.53,97635.0,48.1916,48.1993,48.13,48.1454,97635.0
2015-10-20 12:20:00,62.53,62.55,62.47,62.55,116088.0,48.1454,48.1608,48.0992,48.1608,116088.0
2015-10-20 12:30:00,62.55,62.55,62.48,62.51,132854.0,48.1608,48.1608,48.1069,48.13,132854.0
2015-10-20 12:40:00,62.51,62.59,62.48,62.56,104466.0,48.13,48.1916,48.1069,48.1685,104466.0
2015-10-20 12:50:00,62.56,62.7,62.55,62.67,184817.0,48.1685,48.2763,48.1608,48.2532,184817.0
2015-10-20 13:00:00,62.66,62.7,62.65,62.67,78518.0,48.2455,48.2763,48.2378,48.2532,78518.0
2015-10-20 13:10:00,62.68,62.76,62.68,62.7,116834.0,48.2609,48.3225,48.2609,48.2763,116834.0
2015-10-20 13:20:00,62.7,62.72,62.64,62.66,111027.0,48.2763,48.2917,48.2301,48.2455,111027.0
2015-10-20 13:30:00,62.65,62.68,62.62,62.66,133728.0,48.2378,48.2609,48.2147,48.2455,133728.0
2015-10-20 13:40:00,62.67,62.71,62.64,62.67,121748.0,48.2532,48.284,48.2301,48.2532,121748.0
2015-10-20 13:50:00,62.66,62.74,62.63,62.71,133849.0,48.2455,48.3071,48.2224,48.284,133849.0
2015-10-20 14:00:00,62.7,62.72,62.62,62.62,266575.0,48.2763,48.2917,48.2147,48.2147,266575.0
2015-10-20 14:10:00,62.62,62.64,62.59,62.61,300193.0,48.2147,48.2301,48.1916,48.207,300193.0
2015-10-20 14:20:00,62.61,62.61,62.5,62.55,196341.0,48.207,48.207,48.1223,48.1608,196341.0
2015-10-20 14:30:00,62.56,62.58,62.51,62.54,131444.0,48.1685,48.1839,48.13,48.1531,131444.0
2015-10-20 14:40:00,62.54,62.6,62.51,62.58,156992.0,48.1531,48.1993,48.13,48.1839,156992.0
2015-10-20 14:50:00,62.58,62.63,62.55,62.62,230012.0,48.1839,48.2224,48.1608,48.2147,230012.0
2015-10-20 15:00:00,62.62,62.64,62.59,62.6,213721.0,48.2147,48.2301,48.1916,48.1993,213721.0
2015-10-20 15:10:00,62.6,62.62,62.47,62.48,286621.0,48.1993,48.2147,48.0992,48.1069,286621.0
2015-10-20 15:20:00,62.49,62.6,62.48,62.52,287257.0,48.1146,48.1993,48.1069,48.1377,287257.0
2015-10-20 15:30:00,62.52,62.53,62.39,62.43,491095.0,48.1377,48.1454,48.0376,48.0684,491095.0
2015-10-20 15:40:00,62.44,62.44,62.34,62.39,462365.0,48.0761,48.0761,47.9991,48.0376,462365.0
2015-10-20 15:50:00,62.39,62.53,62.38,62.53,1130333.0,48.0376,48.1454,48.0299,48.1454,1130333.0
2015-10-21 09:30:00,62.88,62.93,62.7,62.88,426751.0,48.4149,48.4534,48.2763,48.4149,426751.0
2015-10-21 09:40:00,62.87,62.96,62.71,62.72,256882.0,48.4072,48.4765,48.284,48.2917,256882.0
2015-10-21 09:50:00,62.72,62.76,62.45,62.53,434712.0,48.2917,48.3225,48.0838,48.1454,434712.0
2015-10-21 10:00:00,62.52,62.58,62.48,62.51,359210.0,48.1377,48.1839,48.1069,48.13,359210.0
2015-10-21 10:10:00,62.52,62.53,62.32,62.37,334317.0,48.1377,48.1454,47.9837,48.0222,334317.0
2015-10-21 10:20:00,62.37,62.46,62.34,62.39,249134.0,48.0222,48.0915,47.9991,48.0376,249134.0
2015-10-21 10:30:00,62.38,62.39,62.27,62.33,313362.0,48.0299,48.0376,47.9452,47.9914,313362.0
2015-10-21 10:40:00,62.33,62.4,62.29,62.3,221065.0,47.9914,48.0453,47.9606,47.9683,221065.0
2015-10-21 10:50:00,62.3,62.49,62.24,62.48,287173.0,47.9683,48.1146,47.9221,48.1069,287173.0
2015-10-21 11:00:00,62.49,62.49,62.4,62.4,246131.0,48.1146,48.1146,48.0453,48.0453,246131.0
2015-10-21 11:10:00,62.4,62.51,62.35,62.5,139965.0,48.0453,48.13,48.0068,48.1223,139965.0
2015-10-21 11:20:00,62.5,62.66,62.48,62.59,204673.0,48.1223,48.2455,48.1069,48.1916,204673.0
2015-10-21 11:30:00,62.59,62.68,62.55,62.62,200129.0,48.1916,48.2609,48.1608,48.2147,200129.0
2015-10-21 11:40:00,62.62,62.65,62.58,62.62,230595.0,48.2147,48.2378,48.1839,48.2147,230595.0
2015-10-21 11:50:00,62.62,62.71,62.62,62.66,178504.0,48.2147,48.284,48.2147,48.2455,178504.0
2015-10-21 12:00:00,62.66,62.76,62.64,62.74,184162.0,48.2455,48.3225,48.2301,48.3071,184162.0
2015-10-21 12:10:00,62.73,62.77,62.71,62.72,130556.0,48.2994,48.3302,48.284,48.2917,130556.0
2015-10-21 12:20:00,62.71,62.78,62.7,62.75,160585.0,48.284,48.3379,48.2763,48.3148,160585.0
2015-10-21 12:30:00,62.75,62.79,62.73,62.76,118176.0,48.3148,48.3456,48.2994,48.3225,118176.0
2015-10-21 12:40:00,62.76,62.79,62.71,62.78,211332.0,48.3225,48.3456,48.284,48.3379,211332.0
2015-10-21 12:50:00,62.79,62.81,62.69,62.69,209316.0,48.3456,48.361,48.2686,48.2686,209316.0
2015-10-21 13:00:00,62.68,62.69,62.62,62.66,153350.0,48.2609,48.2686,48.2147,48.2455,153350.0
2015-10-21 13:10:00,62.65,62.67,62.49,62.5,322021.0,48.2378,48.2532,48.1146,48.1223,322021.0
2015-10-21 13:20:00,62.49,62.55,62.37,62.41,382042.0,48.1146,48.1608,48.0222,48.053,382042.0
2015-10-21 13:30:00,62.41,62.52,62.38,62.39,334503.0,48.053,48.1377,48.0299,48.0376,334503.0
2015-10-21 13:40:00,62.4,62.52,62.39,62.52,327717.0,48.0453,48.1377,48.0376,48.1377,327717.0
2015-10-21 13:50:00,62.51,62.56,62.45,62.47,199051.0,48.13,48.1685,48.0838,48.0992,199051.0
2015-10-21 14:00:00,62.47,62.47,62.34,62.44,274514.0,48.0992,48.0992,47.9991,48.0761,274514.0
2015-10-21 14:10:00,62.43,62.46,62.39,62.46,135078.0,48.0684,48.0915,48.0376,48.0915,135078.0
2015-10-21 14:20:00,62.47,62.48,62.35,62.42,145035.0,48.0992,48.1069,48.0068,48.0607,145035.0
2015-10-21 14:30:00,62.42,62.52,62.37,62.48,239373.0,48.0607,48.1377,48.0222,48.1069,239373.0
2015-10-21 14:40:00,62.49,62.58,62.48,62.56,146649.0,48.1146,48.1839,48.1069,48.1685,146649.0
2015-10-21 14:50:00,62.57,62.59,62.49,62.5,160157.0,48.1762,48.1916,48.1146,48.1223,160157.0
2015-10-21 15:00:00,62.5,62.57,62.49,62.56,160431.0,48.1223,48.1762,48.1146,48.1685,160431.0
2015-10-21 15:10:00,62.56,62.57,62.35,62.38,239058.0,48.1685,48.1762,48.0068,48.0299,239058.0
2015-10-21 15:20:00,62.37,62.48,62.36,62.45,350039.0,48.0222,48.1069,48.0145,48.0838,350039.0
2015-10-21 15:30:00,62.44,62.44,62.34,62.41,281863.0,48.0761,48.0761,47.9991,48.053,281863.0
2015-10-21 15:40:00,62.4,62.4,62.21,62.23,630673.0,48.0453,48.0453,47.899,47.9144,630673.0
2015-10-21 15:50:00,62.23,62.23,62.05,62.06,933122.0,47.9144,47.9144,47.7758,47.7835,933122.0
2015-10-22 09:30:00,62.42,62.96,62.42,62.84,592374.0,48.0607,48.4765,48.0607,48.3841,592374.0
2015-10-22 09:40:00,62.84,63.04,62.8,63.02,582085.0,48.3841,48.5381,48.3533,48.5227,582085.0
2015-10-22 09:50:00,63.02,63.1,62.79,62.92,395136.0,48.5227,48.5843,48.3456,48.4457,395136.0
2015-10-22 10:00:00,62.91,63.1,62.9,63.09,397854.0,48.438,48.5843,48.4303,48.5766,397854.0
2015-10-22 10:10:00,63.09,63.15,63.0,63.14,349866.0,48.5766,48.6228,48.5073,48.6151,349866.0
2015-10-22 10:20:00,63.14,63.15,62.9,62.97,367412.0,48.6151,48.6228,48.4303,48.4842,367412.0
2015-10-22 10:30:00,62.97,63.0,62.9,62.94,239506.0,48.4842,48.5073,48.4303,48.4611,239506.0
2015-10-22 10:40:00,62.94,63.18,62.93,63.15,265814.0,48.4611,48.6459,48.4534,48.6228,265814.0
2015-10-22 10:50:00,63.15,63.17,63.09,63.11,162579.0,48.6228,48.6382,48.5766,48.592,162579.0
2015-10-22 11:00:00,63.11,63.2,63.09,63.12,280094.0,48.592,48.6613,48.5766,48.5997,280094.0
2015-10-22 11:10:00,63.12,63.18,63.08,63.16,316308.0,48.5997,48.6459,48.5689,48.6305,316308.0
2015-10-22 11:20:00,63.15,63.22,63.12,63.2,267349.0,48.6228,48.6767,48.5997,48.6613,267349.0
2015-10-22 11:30:00,63.2,63.29,63.17,63.26,225610.0,48.6613,48.7306,48.6382,48.7075,225610.0
2015-10-22 11:40:00,63.26,63.35,62.97,63.34,251555.0,48.7075,48.7768,48.4842,48.7691,251555.0
2015-10-22 11:50:00,63.34,63.44,63.33,63.33,298238.0,48.7691,48.8461,48.7614,48.7614,298238.0
2015-10-22 12:00:00,63.34,63.43,63.33,63.42,269615.0,48.7691,48.8384,48.7614,48.8307,269615.0
2015-10-22 12:10:00,63.42,63.45,63.37,63.39,175564.0,48.8307,48.8538,48.7922,48.8076,175564.0
2015-10-22 12:20:00,63.39,63.49,63.37,63.47,308482.0,48.8076,48.8846,48.7922,48.8692,308482.0
2015-10-22 12:30:00,63.47,63.5,63.44,63.46,242763.0,48.8692,48.8923,48.8461,48.8615,242763.0
2015-10-22 12:40:00,63.46,63.55,63.46,63.47,224220.0,48.8615,48.9308,48.8615,48.8692,224220.0
2015-10-22 12:50:00,63.47,63.49,63.41,63.47,238442.0,48.8692,48.8846,48.823,48.8692,238442.0
2015-10-22 13:00:00,63.47,63.54,63.42,63.52,162185.0,48.8692,48.9231,48.8307,48.9077,162185.0
2015-10-22 13:10:00,63.52,63.56,63.47,63.48,181583.0,48.9077,48.9385,48.8692,48.8769,181583.0
2015-10-22 13:20:00,63.49,63.53,63.42,63.45,193440.0,48.8846,48.9154,48.8307,48.8538,193440.0
2015-10-22 13:30:00,63.45,63.48,63.37,63.37,253142.0,48.8538,48.8769,48.7922,48.7922,253142.0
2015-10-22 13:40:00,63.37,63.42,63.3,63.32,247044.0,48.7922,48.8307,48.7383,48.7537,247044.0
2015-10-22 13:50:00,63.33,63.37,63.29,63.3,154429.0,48.7614,48.7922,48.7306,48.7383,154429.0
2015-10-22 14:00:00,63.29,63.33,63.16,63.17,282201.0,48.7306,48.7614,48.6305,48.6382,282201.0
2015-10-22 14:10:00,63.17,63.24,63.12,63.13,289603.0,48.6382,48.6921,48.5997,48.6074,289603.0
2015-10-22 14:20:00,63.13,63.27,63.09,63.21,398026.0,48.6074,48.7152,48.5766,48.669,398026.0
2015-10-22 14:30:00,63.21,63.29,63.11,63.28,305859.0,48.669,48.7306,48.592,48.7229,305859.0
2015-10-22 14:40:00,63.28,63.42,63.27,63.41,234635.0,48.7229,48.8307,48.7152,48.823,234635.0
2015-10-22 14:50:00,63.41,63.53,63.37,63.49,287264.0,48.823,48.9154,48.7922,48.8846,287264.0
2015-10-22 15:00:00,63.5,63.51,63.33,63.35,244830.0,48.8923,48.9,48.7614,48.7768,244830.0
2015-10-22 15:10:00,63.36,63.47,63.32,63.41,310094.0,48.7845,48.8692,48.7537,48.823,310094.0
2015-10-22 15:20:00,63.4,63.56,63.36,63.56,333252.0,48.8153,48.9385,48.7845,48.9385,333252.0
2015-10-22 15:30:00,63.56,63.58,63.43,63.44,412354.0,48.9385,48.9539,48.8384,48.8461,412354.0
2015-10-22 15:40:00,63.43,63.45,63.27,63.28,770447.0,48.8384,48.8538,48.7152,48.7229,770447.0
2015-10-22 15:50:00,63.28,63.28,63.17,63.2,1417393.0,48.7229,48.7229,48.6382,48.6613,1417393.0
2015-10-23 09:30:00,63.63,63.87,63.5,63.76,570931.0,48.9924,49.1771,48.8923,49.0924,570931.0
2015-10-23 09:40:00,63.77,64.01,63.68,63.97,547498.0,49.1001,49.2849,49.0309,49.2541,547498.0
2015-10-23 09:50:00,63.97,64.19,63.96,64.11,668166.0,49.2541,49.4235,49.2464,49.3619,668166.0
2015-10-23 10:00:00,64.12,64.14,63.98,64.04,459370.0,49.3696,49.385,49.2618,49.308,459370.0
2015-10-23 10:10:00,64.03,64.06,63.8,63.88,310275.0,49.3003,49.3234,49.1232,49.1848,310275.0
2015-10-23 10:20:00,63.88,63.99,63.83,63.9,280947.0,49.1848,49.2695,49.1463,49.2002,280947.0
2015-10-23 10:30:00,63.9,63.96,63.86,63.89,253491.0,49.2002,49.2464,49.1694,49.1925,253491.0
2015-10-23 10:40:00,63.89,64.07,63.87,63.91,314827.0,49.1925,49.3311,49.1771,49.2079,314827.0
2015-10-23 10:50:00,63.91,64.0,63.86,63.99,263648.0,49.2079,49.2772,49.1694,49.2695,263648.0
2015-10-23 11:00:00,63.99,64.07,63.97,63.97,242086.0,49.2695,49.3311,49.2541,49.2541,242086.0
2015-10-23 11:10:00,63.98,63.98,63.76,63.77,311120.0,49.2618,49.2618,49.0924,49.1001,311120.0
2015-10-23 11:20:00,63.76,63.8,63.68,63.71,328145.0,49.0924,49.1232,49.0309,49.0539,328145.0
2015-10-23 11:30:00,63.72,63.75,63.63,63.64,212759.0,49.0616,49.0847,48.9924,49.0001,212759.0
2015-10-23 11:40:00,63.64,63.71,63.59,63.61,398820.0,49.0001,49.0539,48.9616,48.977,398820.0
2015-10-23 11:50:00,63.62,63.62,63.54,63.61,272062.0,48.9847,48.9847,48.9231,48.977,272062.0
2015-10-23 12:00:00,63.61,63.7,63.57,63.7,244193.0,48.977,49.0462,48.9462,49.0462,244193.0
2015-10-23 12:10:00,63.7,63.81,63.69,63.8,361101.0,49.0462,49.1309,49.0385,49.1232,361101.0
2015-10-23 12:20:00,63.81,63.9,63.79,63.88,265229.0,49.1309,49.2002,49.1155,49.1848,265229.0
2015-10-23 12:30:00,63.88,63.89,63.85,63.86,216167.0,49.1848,49.1925,49.1617,49.1694,216167.0
2015-10-23 12:40:00,63.87,63.93,63.84,63.89,216916.0,49.1771,49.2233,49.154,49.1925,216916.0
2015-10-23 12:50:00,63.89,63.92,63.85,63.89,293424.0,49.1925,49.2156,49.1617,49.1925,293424.0
2015-10-23 13:00:00,63.88,63.89,63.76,63.79,326887.0,49.1848,49.1925,49.0924,49.1155,326887.0
2015-10-23 13:10:00,63.79,63.8,63.71,63.72,204258.0,49.1155,49.1232,49.0539,49.0616,204258.0
2015-10-23 13:20:00,63.72,63.81,63.65,63.78,210790.0,49.0616,49.1309,49.0078,49.1078,210790.0
2015-10-23 13:30:00,63.79,63.86,63.74,63.75,283979.0,49.1155,49.1694,49.077,49.0847,283979.0
2015-10-23 13:40:00,63.76,63.81,63.72,63.79,196303.0,49.0924,49.1309,49.0616,49.1155,196303.0
2015-10-23 13:50:00,63.8,63.85,63.77,63.8,131928.0,49.1232,49.1617,49.1001,49.1232,131928.0
2015-10-23 14:00:00,63.8,63.86,63.77,63.82,146361.0,49.1232,49.1694,49.1001,49.1386,146361.0
2015-10-23 14:10:00,63.82,63.84,63.71,63.75,200669.0,49.1386,49.154,49.0539,49.0847,200669.0
2015-10-23 14:20:00,63.76,63.85,63.76,63.8,208478.0,49.0924,49.1617,49.0924,49.1232,208478.0
2015-10-23 14:30:00,63.8,63.88,63.79,63.87,263334.0,49.1232,49.1848,49.1155,49.1771,263334.0
2015-10-23 14:40:00,63.87,63.92,63.85,63.92,277647.0,49.1771,49.2156,49.1617,49.2156,277647.0
2015-10-23 14:50:00,63.92,63.93,63.8,63.8,285521.0,49.2156,49.2233,49.1232,49.1232,285521.0
2015-10-23 15:00:00,63.8,63.89,63.78,63.82,347244.0,49.1232,49.1925,49.1078,49.1386,347244.0
2015-10-23 15:10:00,63.82,63.91,63.78,63.88,357930.0,49.1386,49.2079,49.1078,49.1848,357930.0
2015-10-23 15:20:00,63.88,63.91,63.81,63.84,420574.0,49.1848,49.2079,49.1309,49.154,420574.0
2015-10-23 15:30:00,63.85,63.89,63.82,63.86,351760.0,49.1617,49.1925,49.1386,49.1694,351760.0
2015-10-23 15:40:00,63.86,63.97,63.86,63.94,588008.0,49.1694,49.2541,49.1694,49.231,588008.0
2015-10-23 15:50:00,63.94,63.99,63.85,63.88,1372650.0,49.231,49.2695,49.1617,49.1848,1372650.0
2015-10-26 09:30:00,63.83,63.99,63.66,63.76,399330.0,49.1463,49.2695,49.0155,49.0924,399330.0
2015-10-26 09:40:00,63.75,63.8,63.58,63.61,197932.0,49.0847,49.1232,48.9539,48.977,197932.0
2015-10-26 09:50:00,63.61,63.65,63.53,63.62,196671.0,48.977,49.0078,48.9154,48.9847,196671.0
2015-10-26 10:00:00,63.63,63.65,63.45,63.48,255426.0,48.9924,49.0078,48.8538,48.8769,255426.0
2015-10-26 10:10:00,63.48,63.56,63.44,63.56,299353.0,48.8769,48.9385,48.8461,48.9385,299353.0
2015-10-26 10:20:00,63.55,63.73,63.55,63.69,295156.0,48.9308,49.0693,48.9308,49.0385,295156.0
2015-10-26 10:30:00,63.69,63.73,63.56,63.57,224585.0,49.0385,49.0693,48.9385,48.9462,224585.0
2015-10-26 10:40:00,63.57,63.59,63.46,63.46,204681.0,48.9462,48.9616,48.8615,48.8615,204681.0
2015-10-26 10:50:00,63.46,63.49,63.41,63.44,146208.0,48.8615,48.8846,48.823,48.8461,146208.0
2015-10-26 11:00:00,63.43,63.49,63.43,63.48,184605.0,48.8384,48.8846,48.8384,48.8769,184605.0
2015-10-26 11:10:00,63.48,63.55,63.46,63.47,179853.0,48.8769,48.9308,48.8615,48.8692,179853.0
2015-10-26 11:20:00,63.48,63.56,63.45,63.52,115318.0,48.8769,48.9385,48.8538,48.9077,115318.0
2015-10-26 11:30:00,63.52,63.61,63.51,63.58,107349.0,48.9077,48.977,48.9,48.9539,107349.0
2015-10-26 11:40:00,63.57,63.71,63.57,63.65,118840.0,48.9462,49.0539,48.9462,49.0078,118840.0
2015-10-26 11:50:00,63.66,63.72,63.65,63.69,100750.0,49.0155,49.0616,49.0078,49.0385,100750.0
2015-10-26 12:00:00,63.68,63.7,63.59,63.62,178882.0,49.0309,49.0462,48.9616,48.9847,178882.0
2015-10-26 12:10:00,63.62,63.66,63.6,63.64,126394.0,48.9847,49.0155,48.9693,49.0001,126394.0
2015-10-26 12:20:00,63.64,63.76,63.63,63.75,115533.0,49.0001,49.0924,48.9924,49.0847,115533.0
2015-10-26 12:30:00,63.76,63.76,63.69,63.69,121275.0,49.0924,49.0924,49.0385,49.0385,121275.0
2015-10-26 12:40:00,63.68,63.8,63.68,63.79,152140.0,49.0309,49.1232,49.0309,49.1155,152140.0
2015-10-26 12:50:00,63.78,63.83,63.78,63.82,121412.0,49.1078,49.1463,49.1078,49.1386,121412.0
2015-10-26 13:00:00,63.81,63.81,63.75,63.77,108135.0,49.1309,49.1309,49.0847,49.1001,108135.0
2015-10-26 13:10:00,63.77,63.78,63.73,63.77,101727.0,49.1001,49.1078,49.0693,49.1001,101727.0
2015-10-26 13:20:00,63.77,63.79,63.73,63.78,109968.0,49.1001,49.1155,49.0693,49.1078,109968.0
2015-10-26 13:30:00,63.78,63.88,63.78,63.85,195954.0,49.1078,49.1848,49.1078,49.1617,195954.0
2015-10-26 13:40:00,63.85,63.86,63.83,63.84,89209.0,49.1617,49.1694,49.1463,49.154,89209.0
2015-10-26 13:50:00,63.85,63.86,63.79,63.79,126229.0,49.1617,49.1694,49.1155,49.1155,126229.0
2015-10-26 14:00:00,63.8,63.85,63.77,63.84,192751.0,49.1232,49.1617,49.1001,49.154,192751.0
2015-10-26 14:10:00,63.83,63.84,63.76,63.77,117665.0,49.1463,49.154,49.0924,49.1001,117665.0
2015-10-26 14:20:00,63.77,63.8,63.73,63.76,142702.0,49.1001,49.1232,49.0693,49.0924,142702.0
2015-10-26 14:30:00,63.76,63.78,63.73,63.74,117314.0,49.0924,49.1078,49.0693,49.077,117314.0
2015-10-26 14:40:00,63.75,63.78,63.69,63.72,211115.0,49.0847,49.1078,49.0385,49.0616,211115.0
2015-10-26 14:50:00,63.71,63.75,63.69,63.74,147111.0,49.0539,49.0847,49.0385,49.077,147111.0
2015-10-26 15:00:00,63.75,63.76,63.72,63.76,245153.0,49.0847,49.0924,49.0616,49.0924,245153.0
2015-10-26 15:10:00,63.76,63.76,63.69,63.74,241226.0,49.0924,49.0924,49.0385,49.077,241226.0
2015-10-26 15:20:00,63.74,63.76,63.7,63.72,144561.0,49.077,49.0924,49.0462,49.0616,144561.0
2015-10-26 15:30:00,63.72,63.77,63.72,63.75,264247.0,49.0616,49.1001,49.0616,49.0847,264247.0
2015-10-26 15:40:00,63.75,63.81,63.73,63.79,359765.0,49.0847,49.1309,49.0693,49.1155,359765.0
2015-10-26 15:50:00,63.8,63.93,63.78,63.87,932341.0,49.1232,49.2233,49.1078,49.1771,932341.0
2015-10-27 09:30:00,63.53,63.63,63.37,63.57,503827.0,48.9154,48.9924,48.7922,48.9462,503827.0
2015-10-27 09:40:00,63.56,63.67,63.51,63.63,313535.0,48.9385,49.0232,48.9,48.9924,313535.0
2015-10-27 09:50:00,63.64,63.82,63.62,63.68,220899.0,49.0001,49.1386,48.9847,49.0309,220899.0
2015-10-27 10:00:00,63.67,63.74,63.62,63.68,264380.0,49.0232,49.077,48.9847,49.0309,264380.0
2015-10-27 10:10:00,63.68,63.7,63.49,63.51,227580.0,49.0309,49.0462,48.8846,48.9,227580.0
2015-10-27 10:20:00,63.51,63.52,63.37,63.46,255266.0,48.9,48.9077,48.7922,48.8615,255266.0
2015-10-27 10:30:00,63.46,63.51,63.39,63.51,153172.0,48.8615,48.9,48.8076,48.9,153172.0
2015-10-27 10:40:00,63.5,63.68,63.49,63.65,140338.0,48.8923,49.0309,48.8846,49.0078,140338.0
2015-10-27 10:50:00,63.65,63.67,63.55,63.64,148419.0,49.0078,49.0232,48.9308,49.0001,148419.0
2015-10-27 11:00:00,63.63,63.76,63.59,63.72,153160.0,48.9924,49.0924,48.9616,49.0616,153160.0
2015-10-27 11:10:00,63.72,63.78,63.69,63.76,142001.0,49.0616,49.1078,49.0385,49.0924,142001.0
2015-10-27 11:20:00,63.75,63.78,63.68,63.68,139358.0,49.0847,49.1078,49.0309,49.0309,139358.0
2015-10-27 11:30:00,63.68,63.77,63.67,63.69,117105.0,49.0309,49.1001,49.0232,49.0385,117105.0
2015-10-27 11:40:00,63.69,63.86,63.66,63.84,136475.0,49.0385,49.1694,49.0155,49.154,136475.0
2015-10-27 11:50:00,63.84,63.85,63.62,63.68,211391.0,49.154,49.1617,48.9847,49.0309,211391.0
2015-10-27 12:00:00,63.67,63.69,63.56,63.61,114013.0,49.0232,49.0385,48.9385,48.977,114013.0
2015-10-27 12:10:00,63.61,63.63,63.56,63.57,128544.0,48.977,48.9924,48.9385,48.9462,128544.0
2015-10-27 12:20:00,63.56,63.64,63.56,63.58,133073.0,48.9385,49.0001,48.9385,48.9539,133073.0
2015-10-27 12:30:00,63.58,63.67,63.57,63.65,146996.0,48.9539,49.0232,48.9462,49.0078,146996.0
2015-10-27 12:40:00,63.65,63.73,63.62,63.69,131271.0,49.0078,49.0693,48.9847,49.0385,131271.0
2015-10-27 12:50:00,63.69,63.71,63.53,63.54,144565.0,49.0385,49.0539,48.9154,48.9231,144565.0
2015-10-27 13:00:00,63.53,63.54,63.4,63.47,149437.0,48.9154,48.9231,48.8153,48.8692,149437.0
2015-10-27 13:10:00,63.47,63.52,63.46,63.48,136184.0,48.8692,48.9077,48.8615,48.8769,136184.0
2015-10-27 13:20:00,63.48,63.51,63.44,63.48,108612.0,48.8769,48.9,48.8461,48.8769,108612.0
2015-10-27 13:30:00,63.48,63.52,63.43,63.49,99638.0,48.8769,48.9077,48.8384,48.8846,99638.0
2015-10-27 13:40:00,63.49,63.51,63.43,63.45,85543.0,48.8846,48.9,48.8384,48.8538,85543.0
2015-10-27 13:50:00,63.45,63.46,63.35,63.36,183554.0,48.8538,48.8615,48.7768,48.7845,183554.0
2015-10-27 14:00:00,63.35,63.44,63.34,63.43,121953.0,48.7768,48.8461,48.7691,48.8384,121953.0
2015-10-27 14:10:00,63.43,63.45,63.33,63.34,138588.0,48.8384,48.8538,48.7614,48.7691,138588.0
2015-10-27 14:20:00,63.34,63.41,63.31,63.4,92201.0,48.7691,48.823,48.746,48.8153,92201.0
2015-10-27 14:30:00,63.39,63.5,63.35,63.49,121952.0,48.8076,48.8923,48.7768,48.8846,121952.0
2015-10-27 14:40:00,63.49,63.5,63.38,63.4,117744.0,48.8846,48.8923,48.7999,48.8153,117744.0
2015-10-27 14:50:00,63.4,63.47,63.36,63.4,125832.0,48.8153,48.8692,48.7845,48.8153,125832.0
2015-10-27 15:00:00,63.41,63.49,63.39,63.48,132234.0,48.823,48.8846,48.8076,48.8769,132234.0
2015-10-27 15:10:00,63.48,63.55,63.47,63.49,145739.0,48.8769,48.9308,48.8692,48.8846,145739.0
2015-10-27 15:20:00,63.48,63.61,63.45,63.56,192645.0,48.8769,48.977,48.8538,48.9385,192645.0
2015-10-27 15:30:00,63.56,63.6,63.5,63.51,210834.0,48.9385,48.9693,48.8923,48.9,210834.0
2015-10-27 15:40:00,63.52,63.64,63.51,63.63,218671.0,48.9077,49.0001,48.9,48.9924,218671.0
2015-10-27 15:50:00,63.62,63.68,63.57,63.66,631429.0,48.9847,49.0309,48.9462,49.0155,631429.0
2015-10-28 09:30:00,63.7,63.99,63.69,63.89,396138.0,49.0462,49.2695,49.0385,49.1925,396138.0
2015-10-28 09:40:00,63.89,63.95,63.81,63.91,259394.0,49.1925,49.2387,49.1309,49.2079,259394.0
2015-10-28 09:50:00,63.91,64.06,63.9,64.02,233890.0,49.2079,49.3234,49.2002,49.2926,233890.0
2015-10-28 10:00:00,64.03,64.17,64.03,64.07,238400.0,49.3003,49.4081,49.3003,49.3311,238400.0
2015-10-28 10:10:00,64.07,64.2,64.06,64.17,196529.0,49.3311,49.4312,49.3234,49.4081,196529.0
2015-10-28 10:20:00,64.17,64.24,64.16,64.19,177869.0,49.4081,49.462,49.4004,49.4235,177869.0
2015-10-28 10:30:00,64.18,64.26,64.17,64.26,214395.0,49.4158,49.4774,49.4081,49.4774,214395.0
2015-10-28 10:40:00,64.26,64.45,64.25,64.39,283983.0,49.4774,49.6237,49.4697,49.5775,283983.0
2015-10-28 10:50:00,64.4,64.44,64.29,64.4,201620.0,49.5852,49.616,49.5005,49.5852,201620.0
2015-10-28 11:00:00,64.39,64.48,64.31,64.34,204689.0,49.5775,49.6468,49.5159,49.539,204689.0
2015-10-28 11:10:00,64.35,64.45,64.34,64.36,168382.0,49.5467,49.6237,49.539,49.5544,168382.0
2015-10-28 11:20:00,64.36,64.43,64.29,64.39,120249.0,49.5544,49.6083,49.5005,49.5775,120249.0
2015-10-28 11:30:00,64.39,64.41,64.31,64.31,143640.0,49.5775,49.5929,49.5159,49.5159,143640.0
2015-10-28 11:40:00,64.31,64.37,64.3,64.33,113405.0,49.5159,49.5621,49.5082,49.5313,113405.0
2015-10-28 11:50:00,64.33,64.35,64.27,64.34,183662.0,49.5313,49.5467,49.4851,49.539,183662.0
2015-10-28 12:00:00,64.33,64.33,64.28,64.28,131573.0,49.5313,49.5313,49.4928,49.4928,131573.0
2015-10-28 12:10:00,64.28,64.36,64.25,64.3,204318.0,49.4928,49.5544,49.4697,49.5082,204318.0
2015-10-28 12:20:00,64.3,64.32,64.24,64.27,152856.0,49.5082,49.5236,49.462,49.4851,152856.0
2015-10-28 12:30:00,64.27,64.29,64.23,64.23,95752.0,49.4851,49.5005,49.4543,49.4543,95752.0
2015-10-28 12:40:00,64.23,64.26,64.14,64.22,229352.0,49.4543,49.4774,49.385,49.4466,229352.0
2015-10-28 12:50:00,64.22,64.35,64.21,64.33,205280.0,49.4466,49.5467,49.4389,49.5313,205280.0
2015-10-28 13:00:00,64.32,64.42,64.3,64.42,211627.0,49.5236,49.6006,49.5082,49.6006,211627.0
2015-10-28 13:10:00,64.42,64.44,64.38,64.42,198019.0,49.6006,49.616,49.5698,49.6006,198019.0
2015-10-28 13:20:00,64.42,64.44,64.34,64.36,145214.0,49.6006,49.616,49.539,49.5544,145214.0
2015-10-28 13:30:00,64.35,64.49,64.33,64.47,208537.0,49.5467,49.6545,49.5313,49.6391,208537.0
2015-10-28 13:40:00,64.48,64.58,64.48,64.48,255606.0,49.6468,49.7238,49.6468,49.6468,255606.0
2015-10-28 13:50:00,64.49,64.58,64.42,64.58,255623.0,49.6545,49.7238,49.6006,49.7238,255623.0
2015-10-28 14:00:00,64.55,64.88,64.44,64.83,917473.0,49.7007,49.9548,49.616,49.9163,917473.0
2015-10-28 14:10:00,64.82,64.98,64.58,64.67,1048653.0,49.9086,50.0318,49.7238,49.7931,1048653.0
2015-10-28 14:20:00,64.66,64.96,64.6,64.92,1122714.0,49.7854,50.0164,49.7392,49.9856,1122714.0
2015-10-28 14:30:00,64.91,64.98,64.63,64.98,488974.0,49.9779,50.0318,49.7623,50.0318,488974.0
2015-10-28 14:40:00,64.98,65.19,64.96,65.13,845533.0,50.0318,50.1935,50.0164,50.1473,845533.0
2015-10-28 14:50:00,65.13,65.45,65.09,65.43,885467.0,50.1473,50.3937,50.1165,50.3783,885467.0
2015-10-28 15:00:00,65.42,65.74,65.29,65.56,1018279.0,50.3706,50.617,50.2705,50.4784,1018279.0
2015-10-28 15:10:00,65.56,65.56,65.26,65.27,813990.0,50.4784,50.4784,50.2474,50.2551,813990.0
2015-10-28 15:20:00,65.27,65.34,65.14,65.31,496140.0,50.2551,50.309,50.155,50.2859,496140.0
2015-10-28 15:30:00,65.32,65.39,65.19,65.37,584483.0,50.2936,50.3475,50.1935,50.3321,584483.0
2015-10-28 15:40:00,65.37,65.48,65.32,65.42,920332.0,50.3321,50.4168,50.2936,50.3706,920332.0
2015-10-28 15:50:00,65.41,65.52,65.31,65.49,1355651.0,50.3629,50.4476,50.2859,50.4245,1355651.0
2015-10-29 09:30:00,65.26,65.4,64.88,65.37,627913.0,50.2474,50.3552,49.9548,50.3321,627913.0
2015-10-29 09:40:00,65.38,65.83,65.37,65.73,571415.0,50.3398,50.6863,50.3321,50.6093,571415.0
2015-10-29 09:50:00,65.75,65.79,65.51,65.59,471662.0,50.6247,50.6555,50.4399,50.5015,471662.0
2015-10-29 10:00:00,65.59,65.59,65.37,65.37,320550.0,50.5015,50.5015,50.3321,50.3321,320550.0
2015-10-29 10:10:00,65.37,65.45,65.02,65.03,535350.0,50.3321,50.3937,50.0626,50.0703,535350.0
2015-10-29 10:20:00,65.03,65.09,64.92,64.96,341124.0,50.0703,50.1165,49.9856,50.0164,341124.0
2015-10-29 10:30:00,64.96,65.03,64.88,64.92,280782.0,50.0164,50.0703,49.9548,49.9856,280782.0
2015-10-29 10:40:00,64.93,65.07,64.9,64.92,183282.0,49.9933,50.1011,49.9702,49.9856,183282.0
2015-10-29 10:50:00,64.91,65.18,64.9,65.11,210672.0,49.9779,50.1858,49.9702,50.1319,210672.0
2015-10-29 11:00:00,65.11,65.27,65.03,65.27,253912.0,50.1319,50.2551,50.0703,50.2551,253912.0
2015-10-29 11:10:00,65.26,65.38,65.21,65.38,240633.0,50.2474,50.3398,50.2089,50.3398,240633.0
2015-10-29 11:20:00,65.38,65.38,65.03,65.17,354113.0,50.3398,50.3398,50.0703,50.1781,354113.0
2015-10-29 11:30:00,65.17,65.42,65.16,65.41,184497.0,50.1781,50.3706,50.1704,50.3629,184497.0
2015-10-29 11:40:00,65.41,65.48,65.36,65.36,296853.0,50.3629,50.4168,50.3244,50.3244,296853.0
2015-10-29 11:50:00,65.37,65.44,65.34,65.41,117569.0,50.3321,50.386,50.309,50.3629,117569.0
2015-10-29 12:00:00,65.4,65.41,65.24,65.3,191468.0,50.3552,50.3629,50.232,50.2782,191468.0
2015-10-29 12:10:00,65.3,65.36,65.25,65.31,95495.0,50.2782,50.3244,50.2397,50.2859,95495.0
2015-10-29 12:20:00,65.32,65.39,65.27,65.32,164025.0,50.2936,50.3475,50.2551,50.2936,164025.0
2015-10-29 12:30:00,65.32,65.35,65.22,65.3,195300.0,50.2936,50.3167,50.2166,50.2782,195300.0
2015-10-29 12:40:00,65.3,65.35,65.23,65.25,132902.0,50.2782,50.3167,50.2243,50.2397,132902.0
2015-10-29 12:50:00,65.26,65.26,65.11,65.11,182509.0,50.2474,50.2474,50.1319,50.1319,182509.0
2015-10-29 13:00:00,65.11,65.36,65.1,65.35,184210.0,50.1319,50.3244,50.1242,50.3167,184210.0
2015-10-29 13:10:00,65.35,65.45,65.29,65.42,128422.0,50.3167,50.3937,50.2705,50.3706,128422.0
2015-10-29 13:20:00,65.42,65.42,65.23,65.25,112731.0,50.3706,50.3706,50.2243,50.2397,112731.0
2015-10-29 13:30:00,65.24,65.28,65.12,65.14,158481.0,50.232,50.2628,50.1396,50.155,158481.0
2015-10-29 13:40:00,65.14,65.14,65.04,65.05,192369.0,50.155,50.155,50.078,50.0857,192369.0
2015-10-29 13:50:00,65.05,65.1,65.0,65.08,157158.0,50.0857,50.1242,50.0472,50.1088,157158.0
2015-10-29 14:00:00,65.07,65.25,65.07,65.21,137436.0,50.1011,50.2397,50.1011,50.2089,137436.0
2015-10-29 14:10:00,65.21,65.22,65.14,65.17,130641.0,50.2089,50.2166,50.155,50.1781,130641.0
2015-10-29 14:20:00,65.18,65.33,65.16,65.26,177156.0,50.1858,50.3013,50.1704,50.2474,177156.0
2015-10-29 14:30:00,65.26,65.3,65.19,65.22,126671.0,50.2474,50.2782,50.1935,50.2166,126671.0
2015-10-29 14:40:00,65.22,65.26,65.09,65.09,155858.0,50.2166,50.2474,50.1165,50.1165,155858.0
2015-10-29 14:50:00,65.1,65.21,65.1,65.13,140784.0,50.1242,50.2089,50.1242,50.1473,140784.0
2015-10-29 15:00:00,65.13,65.17,64.98,65.02,227723.0,50.1473,50.1781,50.0318,50.0626,227723.0
2015-10-29 15:10:00,65.03,65.15,64.97,65.14,291657.0,50.0703,50.1627,50.0241,50.155,291657.0
2015-10-29 15:20:00,65.14,65.24,65.13,65.18,259818.0,50.155,50.232,50.1473,50.1858,259818.0
2015-10-29 15:30:00,65.17,65.29,65.16,65.29,238192.0,50.1781,50.2705,50.1704,50.2705,238192.0
2015-10-29 15:40:00,65.29,65.38,65.27,65.3,307934.0,50.2705,50.3398,50.2551,50.2782,307934.0
2015-10-29 15:50:00,65.31,65.33,65.12,65.2,674511.0,50.2859,50.3013,50.1396,50.2012,674511.0
2015-10-30 09:30:00,65.3,65.34,64.97,65.17,471154.0,50.2782,50.309,50.0241,50.1781,471154.0
2015-10-30 09:40:00,65.15,65.16,64.8,64.82,436961.0,50.1627,50.1704,49.8932,49.9086,436961.0
2015-10-30 09:50:00,64.83,64.86,64.67,64.72,371088.0,49.9163,49.9394,49.7931,49.8316,371088.0
2015-10-30 10:00:00,64.72,64.83,64.7,64.75,373934.0,49.8316,49.9163,49.8162,49.8547,373934.0
2015-10-30 10:10:00,64.76,64.77,64.64,64.77,369722.0,49.8624,49.8701,49.77,49.8701,369722.0
2015-10-30 10:20:00,64.77,64.78,64.64,64.66,205788.0,49.8701,49.8778,49.77,49.7854,205788.0
2015-10-30 10:30:00,64.67,64.75,64.61,64.72,249505.0,49.7931,49.8547,49.7469,49.8316,249505.0
2015-10-30 10:40:00,64.73,64.81,64.7,64.73,237496.0,49.8393,49.9009,49.8162,49.8393,237496.0
2015-10-30 10:50:00,64.72,64.75,64.66,64.71,217893.0,49.8316,49.8547,49.7854,49.8239,217893.0
2015-10-30 11:00:00,64.71,64.81,64.71,64.79,150669.0,49.8239,49.9009,49.8239,49.8855,150669.0
2015-10-30 11:10:00,64.79,64.79,64.62,64.62,149099.0,49.8855,49.8855,49.7546,49.7546,149099.0
2015-10-30 11:20:00,64.63,64.69,64.58,64.68,171159.0,49.7623,49.8085,49.7238,49.8008,171159.0
2015-10-30 11:30:00,64.68,64.69,64.52,64.53,123155.0,49.8008,49.8085,49.6776,49.6853,123155.0
2015-10-30 11:40:00,64.53,64.56,64.51,64.55,174353.0,49.6853,49.7084,49.6699,49.7007,174353.0
2015-10-30 11:50:00,64.55,64.64,64.54,64.58,228771.0,49.7007,49.77,49.693,49.7238,228771.0
2015-10-30 12:00:00,64.57,64.61,64.47,64.5,244603.0,49.7161,49.7469,49.6391,49.6622,244603.0
2015-10-30 12:10:00,64.5,64.53,64.45,64.47,226893.0,49.6622,49.6853,49.6237,49.6391,226893.0
2015-10-30 12:20:00,64.46,64.53,64.43,64.45,267443.0,49.6314,49.6853,49.6083,49.6237,267443.0
2015-10-30 12:30:00,64.45,64.54,64.44,64.53,199863.0,49.6237,49.693,49.616,49.6853,199863.0
2015-10-30 12:40:00,64.53,64.57,64.51,64.51,171489.0,49.6853,49.7161,49.6699,49.6699,171489.0
2015-10-30 12:50:00,64.51,64.69,64.51,64.6,305691.0,49.6699,49.8085,49.6699,49.7392,305691.0
2015-10-30 13:00:00,64.6,64.65,64.58,64.61,146497.0,49.7392,49.7777,49.7238,49.7469,146497.0
2015-10-30 13:10:00,64.6,64.64,64.55,64.56,127118.0,49.7392,49.77,49.7007,49.7084,127118.0
2015-10-30 13:20:00,64.56,64.6,64.52,64.54,108566.0,49.7084,49.7392,49.6776,49.693,108566.0
2015-10-30 13:30:00,64.53,64.64,64.5,64.64,161659.0,49.6853,49.77,49.6622,49.77,161659.0
2015-10-30 13:40:00,64.64,64.72,64.61,64.71,226384.0,49.77,49.8316,49.7469,49.8239,226384.0
2015-10-30 13:50:00,64.7,64.71,64.59,64.6,126140.0,49.8162,49.8239,49.7315,49.7392,126140.0
2015-10-30 14:00:00,64.59,64.62,64.5,64.5,178281.0,49.7315,49.7546,49.6622,49.6622,178281.0
2015-10-30 14:10:00,64.5,64.56,64.44,64.44,311319.0,49.6622,49.7084,49.616,49.616,311319.0
2015-10-30 14:20:00,64.43,64.44,64.34,64.36,432863.0,49.6083,49.616,49.539,49.5544,432863.0
2015-10-30 14:30:00,64.36,64.38,64.26,64.28,396135.0,49.5544,49.5698,49.4774,49.4928,396135.0
2015-10-30 14:40:00,64.27,64.28,64.16,64.17,356051.0,49.4851,49.4928,49.4004,49.4081,356051.0
2015-10-30 14:50:00,64.16,64.26,64.15,64.18,461948.0,49.4004,49.4774,49.3927,49.4158,461948.0
2015-10-30 15:00:00,64.18,64.26,64.13,64.24,295096.0,49.4158,49.4774,49.3773,49.462,295096.0
2015-10-30 15:10:00,64.24,64.46,64.21,64.4,478052.0,49.462,49.6314,49.4389,49.5852,478052.0
2015-10-30 15:20:00,64.4,64.44,64.19,64.19,380267.0,49.5852,49.616,49.4235,49.4235,380267.0
2015-10-30 15:30:00,64.2,64.34,64.18,64.33,467826.0,49.4312,49.539,49.4158,49.5313,467826.0
2015-10-30 15:40:00,64.32,64.58,64.3,64.58,710327.0,49.5236,49.7238,49.5082,49.7238,710327.0
2015-10-30 15:50:00,64.56,64.57,64.25,64.26,1459340.0,49.7084,49.7161,49.4697,49.4774,1459340.0
2015-11-02 09:30:00,64.43,65.04,64.39,65.03,769978.0,49.6083,50.078,49.5775,50.0703,769978.0
2015-11-02 09:40:00,65.03,65.22,65.01,65.19,476682.0,50.0703,50.2166,50.0549,50.1935,476682.0
2015-11-02 09:50:00,65.19,65.27,65.06,65.09,354847.0,50.1935,50.2551,50.0934,50.1165,354847.0
2015-11-02 10:00:00,65.1,65.15,65.03,65.12,434984.0,50.1242,50.1627,50.0703,50.1396,434984.0
2015-11-02 10:10:00,65.12,65.16,64.98,65.05,268862.0,50.1396,50.1704,50.0318,50.0857,268862.0
2015-11-02 10:20:00,65.05,65.16,64.96,65.12,268579.0,50.0857,50.1704,50.0164,50.1396,268579.0
2015-11-02 10:30:00,65.11,65.12,65.02,65.11,279346.0,50.1319,50.1396,50.0626,50.1319,279346.0
2015-11-02 10:40:00,65.1,65.21,65.08,65.17,520808.0,50.1242,50.2089,50.1088,50.1781,520808.0
2015-11-02 10:50:00,65.16,65.19,65.08,65.13,293145.0,50.1704,50.1935,50.1088,50.1473,293145.0
2015-11-02 11:00:00,65.14,65.22,65.04,65.14,213617.0,50.155,50.2166,50.078,50.155,213617.0
2015-11-02 11:10:00,65.16,65.17,64.92,64.92,196732.0,50.1704,50.1781,49.9856,49.9856,196732.0
2015-11-02 11:20:00,64.92,65.0,64.9,64.94,147786.0,49.9856,50.0472,49.9702,50.001,147786.0
2015-11-02 11:30:00,64.93,64.98,64.88,64.9,138503.0,49.9933,50.0318,49.9548,49.9702,138503.0
2015-11-02 11:40:00,64.91,64.94,64.85,64.86,133875.0,49.9779,50.001,49.9317,49.9394,133875.0
2015-11-02 11:50:00,64.86,64.9,64.84,64.9,82731.0,49.9394,49.9702,49.924,49.9702,82731.0
2015-11-02 12:00:00,64.9,64.9,64.85,64.85,76674.0,49.9702,49.9702,49.9317,49.9317,76674.0
2015-11-02 12:10:00,64.85,64.93,64.85,64.91,82452.0,49.9317,49.9933,49.9317,49.9779,82452.0
2015-11-02 12:20:00,64.92,64.97,64.91,64.95,94648.0,49.9856,50.0241,49.9779,50.0087,94648.0
2015-11-02 12:30:00,64.95,64.98,64.92,64.97,183621.0,50.0087,50.0318,49.9856,50.0241,183621.0
2015-11-02 12:40:00,64.98,65.02,64.97,65.0,255880.0,50.0318,50.0626,50.0241,50.0472,255880.0
2015-11-02 12:50:00,65.01,65.11,65.0,65.11,249293.0,50.0549,50.1319,50.0472,50.1319,249293.0
2015-11-02 13:00:00,65.1,65.14,65.09,65.1,154302.0,50.1242,50.155,50.1165,50.1242,154302.0
2015-11-02 13:10:00,65.1,65.11,65.07,65.08,187534.0,50.1242,50.1319,50.1011,50.1088,187534.0
2015-11-02 13:20:00,65.09,65.16,65.06,65.16,278458.0,50.1165,50.1704,50.0934,50.1704,278458.0
2015-11-02 13:30:00,65.15,65.17,65.12,65.13,173465.0,50.1627,50.1781,50.1396,50.1473,173465.0
2015-11-02 13:40:00,65.12,65.17,65.06,65.16,316149.0,50.1396,50.1781,50.0934,50.1704,316149.0
2015-11-02 13:50:00,65.17,65.27,65.16,65.26,389550.0,50.1781,50.2551,50.1704,50.2474,389550.0
2015-11-02 14:00:00,65.26,65.4,65.26,65.4,357800.0,50.2474,50.3552,50.2474,50.3552,357800.0
2015-11-02 14:10:00,65.4,65.46,65.39,65.45,218735.0,50.3552,50.4014,50.3475,50.3937,218735.0
2015-11-02 14:20:00,65.45,65.48,65.39,65.39,394006.0,50.3937,50.4168,50.3475,50.3475,394006.0
2015-11-02 14:30:00,65.4,65.44,65.36,65.41,169102.0,50.3552,50.386,50.3244,50.3629,169102.0
2015-11-02 14:40:00,65.4,65.46,65.4,65.45,162676.0,50.3552,50.4014,50.3552,50.3937,162676.0
2015-11-02 14:50:00,65.44,65.72,65.43,65.7,549811.0,50.386,50.6016,50.3783,50.5862,549811.0
2015-11-02 15:00:00,65.69,65.75,65.65,65.66,625734.0,50.5785,50.6247,50.5477,50.5554,625734.0
2015-11-02 15:10:00,65.66,65.66,65.55,65.63,405098.0,50.5554,50.5554,50.4707,50.5323,405098.0
2015-11-02 15:20:00,65.63,65.72,65.58,65.69,334166.0,50.5323,50.6016,50.4938,50.5785,334166.0
2015-11-02 15:30:00,65.69,65.75,65.56,65.62,431128.0,50.5785,50.6247,50.4784,50.5246,431128.0
2015-11-02 15:40:00,65.62,65.63,65.42,65.42,597645.0,50.5246,50.5323,50.3706,50.3706,597645.0
2015-11-02 15:50:00,65.42,65.56,65.38,65.53,1321244.0,50.3706,50.4784,50.3398,50.4553,1321244.0
2015-11-03 09:30:00,65.29,65.51,65.17,65.46,434280.0,50.2705,50.4399,50.1781,50.4014,434280.0
2015-11-03 09:40:00,65.47,65.7,65.46,65.59,369852.0,50.4091,50.5862,50.4014,50.5015,369852.0
2015-11-03 09:50:00,65.59,65.65,65.52,65.59,306106.0,50.5015,50.5477,50.4476,50.5015,306106.0
2015-11-03 10:00:00,65.59,65.79,65.57,65.73,379331.0,50.5015,50.6555,50.4861,50.6093,379331.0
2015-11-03 10:10:00,65.73,65.87,65.68,65.86,281692.0,50.6093,50.7171,50.5708,50.7094,281692.0
2015-11-03 10:20:00,65.86,65.86,65.71,65.73,376616.0,50.7094,50.7094,50.5939,50.6093,376616.0
2015-11-03 10:30:00,65.73,65.83,65.71,65.74,277338.0,50.6093,50.6863,50.5939,50.617,277338.0
2015-11-03 10:40:00,65.74,65.84,65.74,65.78,247825.0,50.617,50.694,50.617,50.6478,247825.0
2015-11-03 10:50:00,65.78,65.81,65.7,65.7,217419.0,50.6478,50.6709,50.5862,50.5862,217419.0
2015-11-03 11:00:00,65.71,65.76,65.64,65.72,283186.0,50.5939,50.6324,50.54,50.6016,283186.0
2015-11-03 11:10:00,65.71,65.76,65.69,65.73,179010.0,50.5939,50.6324,50.5785,50.6093,179010.0
2015-11-03 11:20:00,65.73,65.75,65.66,65.73,212561.0,50.6093,50.6247,50.5554,50.6093,212561.0
2015-11-03 11:30:00,65.73,65.97,65.71,65.95,259426.0,50.6093,50.7941,50.5939,50.7787,259426.0
2015-11-03 11:40:00,65.94,66.02,65.92,66.01,223111.0,50.771,50.8325,50.7556,50.8248,223111.0
2015-11-03 11:50:00,66.01,66.06,65.95,66.04,253191.0,50.8248,50.8633,50.7787,50.8479,253191.0
2015-11-03 12:00:00,66.03,66.05,65.92,65.94,149718.0,50.8402,50.8556,50.7556,50.771,149718.0
2015-11-03 12:10:00,65.95,65.95,65.83,65.83,184590.0,50.7787,50.7787,50.6863,50.6863,184590.0
2015-11-03 12:20:00,65.84,65.9,65.82,65.88,189715.0,50.694,50.7402,50.6786,50.7248,189715.0
2015-11-03 12:30:00,65.88,65.89,65.82,65.85,89795.0,50.7248,50.7325,50.6786,50.7017,89795.0
2015-11-03 12:40:00,65.84,65.97,65.82,65.95,262034.0,50.694,50.7941,50.6786,50.7787,262034.0
2015-11-03 12:50:00,65.95,66.04,65.95,66.0,234073.0,50.7787,50.8479,50.7787,50.8172,234073.0
2015-11-03 13:00:00,66.0,66.06,65.97,65.98,175154.0,50.8172,50.8633,50.7941,50.8018,175154.0
2015-11-03 13:10:00,65.97,66.03,65.95,66.03,119895.0,50.7941,50.8402,50.7787,50.8402,119895.0
2015-11-03 13:20:00,66.03,66.07,66.0,66.02,141757.0,50.8402,50.871,50.8172,50.8325,141757.0
2015-11-03 13:30:00,66.01,66.06,65.97,66.06,121836.0,50.8248,50.8633,50.7941,50.8633,121836.0
2015-11-03 13:40:00,66.06,66.07,65.99,66.02,114233.0,50.8633,50.871,50.8095,50.8325,114233.0
2015-11-03 13:50:00,66.01,66.02,65.96,65.99,153690.0,50.8248,50.8325,50.7864,50.8095,153690.0
2015-11-03 14:00:00,65.99,66.08,65.95,66.06,244164.0,50.8095,50.8787,50.7787,50.8633,244164.0
2015-11-03 14:10:00,66.06,66.1,66.02,66.03,227751.0,50.8633,50.8941,50.8325,50.8402,227751.0
2015-11-03 14:20:00,66.03,66.07,65.99,66.06,191259.0,50.8402,50.871,50.8095,50.8633,191259.0
2015-11-03 14:30:00,66.06,66.07,65.97,65.98,193575.0,50.8633,50.871,50.7941,50.8018,193575.0
2015-11-03 14:40:00,65.98,66.02,65.89,65.99,198097.0,50.8018,50.8325,50.7325,50.8095,198097.0
2015-11-03 14:50:00,65.99,66.02,65.92,65.99,259202.0,50.8095,50.8325,50.7556,50.8095,259202.0
2015-11-03 15:00:00,66.0,66.02,65.92,66.0,249193.0,50.8172,50.8325,50.7556,50.8172,249193.0
2015-11-03 15:10:00,66.0,66.04,65.98,66.02,217793.0,50.8172,50.8479,50.8018,50.8325,217793.0
2015-11-03 15:20:00,66.03,66.04,65.93,65.93,165396.0,50.8402,50.8479,50.7633,50.7633,165396.0
2015-11-03 15:30:00,65.93,65.97,65.87,65.9,342802.0,50.7633,50.7941,50.7171,50.7402,342802.0
2015-11-03 15:40:00,65.91,65.91,65.8,65.82,389973.0,50.7479,50.7479,50.6632,50.6786,389973.0
2015-11-03 15:50:00,65.83,65.85,65.71,65.75,1021654.0,50.6863,50.7017,50.5939,50.6247,1021654.0
2015-11-04 09:30:00,66.01,66.15,65.8,65.99,582115.0,50.8248,50.9326,50.6632,50.8095,582115.0
2015-11-04 09:40:00,65.99,66.03,65.76,65.77,374579.0,50.8095,50.8402,50.6324,50.6401,374579.0
2015-11-04 09:50:00,65.77,65.85,65.63,65.79,316075.0,50.6401,50.7017,50.5323,50.6555,316075.0
2015-11-04 10:00:00,65.8,65.95,65.65,65.94,274550.0,50.6632,50.7787,50.5477,50.771,274550.0
2015-11-04 10:10:00,65.95,66.0,65.81,66.0,261987.0,50.7787,50.8172,50.6709,50.8172,261987.0
2015-11-04 10:20:00,65.99,65.99,65.85,65.87,178470.0,50.8095,50.8095,50.7017,50.7171,178470.0
2015-11-04 10:30:00,65.87,66.0,65.81,65.88,180954.0,50.7171,50.8172,50.6709,50.7248,180954.0
2015-11-04 10:40:00,65.88,66.08,65.85,66.05,213548.0,50.7248,50.8787,50.7017,50.8556,213548.0
2015-11-04 10:50:00,66.05,66.1,65.97,66.05,180724.0,50.8556,50.8941,50.7941,50.8556,180724.0
2015-11-04 11:00:00,66.04,66.06,65.92,65.94,147943.0,50.8479,50.8633,50.7556,50.771,147943.0
2015-11-04 11:10:00,65.94,66.06,65.9,66.03,244293.0,50.771,50.8633,50.7402,50.8402,244293.0
2015-11-04 11:20:00,66.03,66.1,65.95,65.97,148733.0,50.8402,50.8941,50.7787,50.7941,148733.0
2015-11-04 11:30:00,65.96,66.0,65.77,65.87,444156.0,50.7864,50.8172,50.6401,50.7171,444156.0
2015-11-04 11:40:00,65.88,66.0,65.79,65.99,152161.0,50.7248,50.8172,50.6555,50.8095,152161.0
2015-11-04 11:50:00,65.99,65.99,65.88,65.92,126690.0,50.8095,50.8095,50.7248,50.7556,126690.0
2015-11-04 12:00:00,65.92,66.09,65.86,66.07,172584.0,50.7556,50.8864,50.7094,50.871,172584.0
2015-11-04 12:10:00,66.06,66.1,66.0,66.05,171242.0,50.8633,50.8941,50.8172,50.8556,171242.0
2015-11-04 12:20:00,66.05,66.05,65.98,66.0,133467.0,50.8556,50.8556,50.8018,50.8172,133467.0
2015-11-04 12:30:00,66.0,66.04,65.86,65.91,115684.0,50.8172,50.8479,50.7094,50.7479,115684.0
2015-11-04 12:40:00,65.91,66.01,65.89,65.96,113483.0,50.7479,50.8248,50.7325,50.7864,113483.0
2015-11-04 12:50:00,65.96,65.98,65.92,65.97,96905.0,50.7864,50.8018,50.7556,50.7941,96905.0
2015-11-04 13:00:00,65.97,66.0,65.8,65.81,135300.0,50.7941,50.8172,50.6632,50.6709,135300.0
2015-11-04 13:10:00,65.8,65.89,65.79,65.82,125778.0,50.6632,50.7325,50.6555,50.6786,125778.0
2015-11-04 13:20:00,65.82,65.92,65.81,65.92,241479.0,50.6786,50.7556,50.6709,50.7556,241479.0
2015-11-04 13:30:00,65.92,65.96,65.89,65.91,127275.0,50.7556,50.7864,50.7325,50.7479,127275.0
2015-11-04 13:40:00,65.91,65.92,65.83,65.86,115341.0,50.7479,50.7556,50.6863,50.7094,115341.0
2015-11-04 13:50:00,65.85,65.91,65.84,65.91,209251.0,50.7017,50.7479,50.694,50.7479,209251.0
2015-11-04 14:00:00,65.91,65.97,65.87,65.92,174766.0,50.7479,50.7941,50.7171,50.7556,174766.0
2015-11-04 14:10:00,65.92,66.01,65.91,65.96,154258.0,50.7556,50.8248,50.7479,50.7864,154258.0
2015-11-04 14:20:00,65.96,65.98,65.91,65.95,305387.0,50.7864,50.8018,50.7479,50.7787,305387.0
2015-11-04 14:30:00,65.95,66.09,65.94,66.04,336291.0,50.7787,50.8864,50.771,50.8479,336291.0
2015-11-04 14:40:00,66.04,66.07,66.01,66.06,268280.0,50.8479,50.871,50.8248,50.8633,268280.0
2015-11-04 14:50:00,66.05,66.05,65.98,66.01,166374.0,50.8556,50.8556,50.8018,50.8248,166374.0
2015-11-04 15:00:00,66.02,66.03,65.9,65.91,385997.0,50.8325,50.8402,50.7402,50.7479,385997.0
2015-11-04 15:10:00,65.91,65.95,65.86,65.9,338054.0,50.7479,50.7787,50.7094,50.7402,338054.0
2015-11-04 15:20:00,65.9,65.94,65.84,65.87,237471.0,50.7402,50.771,50.694,50.7171,237471.0
2015-11-04 15:30:00,65.87,65.89,65.79,65.86,300187.0,50.7171,50.7325,50.6555,50.7094,300187.0
2015-11-04 15:40:00,65.85,65.89,65.76,65.81,476776.0,50.7017,50.7325,50.6324,50.6709,476776.0
2015-11-04 15:50:00,65.8,65.87,65.73,65.86,729734.0,50.6632,50.7171,50.6093,50.7094,729734.0
2015-11-05 09:30:00,65.79,66.17,65.75,66.07,467061.0,50.6555,50.948,50.6247,50.871,467061.0
2015-11-05 09:40:00,66.07,66.36,66.03,66.35,358899.0,50.871,51.0943,50.8402,51.0866,358899.0
2015-11-05 09:50:00,66.36,66.58,66.34,66.56,405522.0,51.0943,51.2637,51.0789,51.2483,405522.0
2015-11-05 10:00:00,66.55,66.6,66.42,66.44,274227.0,51.2406,51.2791,51.1405,51.1559,274227.0
2015-11-05 10:10:00,66.43,66.51,66.25,66.31,351496.0,51.1482,51.2098,51.0096,51.0558,351496.0
2015-11-05 10:20:00,66.31,66.39,66.13,66.17,299216.0,51.0558,51.1174,50.9172,50.948,299216.0
2015-11-05 10:30:00,66.16,66.17,66.0,66.08,313563.0,50.9403,50.948,50.8172,50.8787,313563.0
2015-11-05 10:40:00,66.08,66.13,65.99,66.01,236092.0,50.8787,50.9172,50.8095,50.8248,236092.0
2015-11-05 10:50:00,66.0,66.12,65.96,66.1,319712.0,50.8172,50.9095,50.7864,50.8941,319712.0
2015-11-05 11:00:00,66.11,66.16,66.05,66.06,215826.0,50.9018,50.9403,50.8556,50.8633,215826.0
2015-11-05 11:10:00,66.06,66.2,66.04,66.14,191948.0,50.8633,50.9711,50.8479,50.9249,191948.0
2015-11-05 11:20:00,66.15,66.22,66.13,66.16,216470.0,50.9326,50.9865,50.9172,50.9403,216470.0
2015-11-05 11:30:00,66.16,66.22,66.13,66.2,171404.0,50.9403,50.9865,50.9172,50.9711,171404.0
2015-11-05 11:40:00,66.2,66.34,66.18,66.32,350129.0,50.9711,51.0789,50.9557,51.0635,350129.0
2015-11-05 11:50:00,66.32,66.49,66.32,66.48,269280.0,51.0635,51.1944,51.0635,51.1867,269280.0
2015-11-05 12:00:00,66.47,66.54,66.46,66.51,196137.0,51.179,51.2329,51.1713,51.2098,196137.0
2015-11-05 12:10:00,66.51,66.53,66.41,66.49,204110.0,51.2098,51.2252,51.1328,51.1944,204110.0
2015-11-05 12:20:00,66.5,66.63,66.49,66.61,190658.0,51.2021,51.3022,51.1944,51.2868,190658.0
2015-11-05 12:30:00,66.62,66.63,66.52,66.55,123063.0,51.2945,51.3022,51.2175,51.2406,123063.0
2015-11-05 12:40:00,66.55,66.6,66.49,66.5,139110.0,51.2406,51.2791,51.1944,51.2021,139110.0
2015-11-05 12:50:00,66.51,66.55,66.45,66.55,117479.0,51.2098,51.2406,51.1636,51.2406,117479.0
2015-11-05 13:00:00,66.54,66.62,66.5,66.53,230025.0,51.2329,51.2945,51.2021,51.2252,230025.0
2015-11-05 13:10:00,66.53,66.6,66.52,66.55,134943.0,51.2252,51.2791,51.2175,51.2406,134943.0
2015-11-05 13:20:00,66.55,66.57,66.5,66.52,325766.0,51.2406,51.256,51.2021,51.2175,325766.0
2015-11-05 13:30:00,66.51,66.65,66.5,66.64,314610.0,51.2098,51.3176,51.2021,51.3099,314610.0
2015-11-05 13:40:00,66.64,66.67,66.59,66.61,209517.0,51.3099,51.333,51.2714,51.2868,209517.0
2015-11-05 13:50:00,66.6,66.67,66.58,66.6,188047.0,51.2791,51.333,51.2637,51.2791,188047.0
2015-11-05 14:00:00,66.6,66.64,66.55,66.56,167658.0,51.2791,51.3099,51.2406,51.2483,167658.0
2015-11-05 14:10:00,66.57,66.59,66.52,66.53,118423.0,51.256,51.2714,51.2175,51.2252,118423.0
2015-11-05 14:20:00,66.54,66.54,66.41,66.46,160545.0,51.2329,51.2329,51.1328,51.1713,160545.0
2015-11-05 14:30:00,66.47,66.47,66.34,66.37,214157.0,51.179,51.179,51.0789,51.102,214157.0
2015-11-05 14:40:00,66.37,66.48,66.35,66.39,163755.0,51.102,51.1867,51.0866,51.1174,163755.0
2015-11-05 14:50:00,66.39,66.47,66.38,66.45,172944.0,51.1174,51.179,51.1097,51.1636,172944.0
2015-11-05 15:00:00,66.45,66.46,66.37,66.43,181003.0,51.1636,51.1713,51.102,51.1482,181003.0
2015-11-05 15:10:00,66.43,66.48,66.34,66.44,169788.0,51.1482,51.1867,51.0789,51.1559,169788.0
2015-11-05 15:20:00,66.45,66.58,66.43,66.56,217325.0,51.1636,51.2637,51.1482,51.2483,217325.0
2015-11-05 15:30:00,66.55,66.56,66.48,66.53,258089.0,51.2406,51.2483,51.1867,51.2252,258089.0
2015-11-05 15:40:00,66.54,66.6,66.5,66.53,527846.0,51.2329,51.2791,51.2021,51.2252,527846.0
2015-11-05 15:50:00,66.53,66.56,66.43,66.45,937870.0,51.2252,51.2483,51.1482,51.1636,937870.0
2015-11-06 09:30:00,68.37,69.03,68.2,68.77,2256422.0,52.6419,53.1501,52.5111,52.9499,2256422.0
2015-11-06 09:40:00,68.76,68.85,68.49,68.5,1261665.0,52.9422,53.0115,52.7343,52.742,1261665.0
2015-11-06 09:50:00,68.49,68.51,68.17,68.24,970856.0,52.7343,52.7497,52.488,52.5419,970856.0
2015-11-06 10:00:00,68.24,68.4,68.1,68.38,948788.0,52.5419,52.665,52.4341,52.6496,948788.0
2015-11-06 10:10:00,68.39,68.75,68.36,68.72,915730.0,52.6573,52.9345,52.6342,52.9114,915730.0
2015-11-06 10:20:00,68.71,68.73,68.36,68.49,750026.0,52.9037,52.9191,52.6342,52.7343,750026.0
2015-11-06 10:30:00,68.48,68.69,68.43,68.58,564878.0,52.7266,52.8883,52.6881,52.8036,564878.0
2015-11-06 10:40:00,68.58,68.73,68.57,68.57,515279.0,52.8036,52.9191,52.7959,52.7959,515279.0
2015-11-06 10:50:00,68.58,68.59,68.48,68.58,376942.0,52.8036,52.8113,52.7266,52.8036,376942.0
2015-11-06 11:00:00,68.57,68.59,68.36,68.47,469048.0,52.7959,52.8113,52.6342,52.7189,469048.0
2015-11-06 11:10:00,68.47,68.6,68.38,68.41,469661.0,52.7189,52.819,52.6496,52.6727,469661.0
2015-11-06 11:20:00,68.41,68.48,68.2,68.26,612787.0,52.6727,52.7266,52.5111,52.5573,612787.0
2015-11-06 11:30:00,68.27,68.33,68.21,68.24,491110.0,52.565,52.6111,52.5188,52.5419,491110.0
2015-11-06 11:40:00,68.25,68.4,68.2,68.39,490499.0,52.5496,52.665,52.5111,52.6573,490499.0
2015-11-06 11:50:00,68.39,68.41,68.26,68.28,344100.0,52.6573,52.6727,52.5573,52.5727,344100.0
2015-11-06 12:00:00,68.28,68.37,68.25,68.35,180219.0,52.5727,52.6419,52.5496,52.6265,180219.0
2015-11-06 12:10:00,68.36,68.4,68.25,68.28,270726.0,52.6342,52.665,52.5496,52.5727,270726.0
2015-11-06 12:20:00,68.28,68.28,68.12,68.2,235164.0,52.5727,52.5727,52.4495,52.5111,235164.0
2015-11-06 12:30:00,68.2,68.26,68.11,68.16,193708.0,52.5111,52.5573,52.4418,52.4803,193708.0
2015-11-06 12:40:00,68.15,68.25,68.12,68.2,329403.0,52.4726,52.5496,52.4495,52.5111,329403.0
2015-11-06 12:50:00,68.2,68.22,68.11,68.17,204567.0,52.5111,52.5265,52.4418,52.488,204567.0
2015-11-06 13:00:00,68.17,68.21,68.12,68.16,261764.0,52.488,52.5188,52.4495,52.4803,261764.0
2015-11-06 13:10:00,68.17,68.21,68.12,68.19,213800.0,52.488,52.5188,52.4495,52.5034,213800.0
2015-11-06 13:20:00,68.2,68.31,68.13,68.15,361616.0,52.5111,52.5958,52.4572,52.4726,361616.0
2015-11-06 13:30:00,68.16,68.3,68.16,68.29,225000.0,52.4803,52.5881,52.4803,52.5804,225000.0
2015-11-06 13:40:00,68.3,68.38,68.26,68.37,182995.0,52.5881,52.6496,52.5573,52.6419,182995.0
2015-11-06 13:50:00,68.37,68.42,68.34,68.39,186935.0,52.6419,52.6804,52.6188,52.6573,186935.0
2015-11-06 14:00:00,68.39,68.47,68.33,68.45,315901.0,52.6573,52.7189,52.6111,52.7035,315901.0
2015-11-06 14:10:00,68.46,68.48,68.32,68.34,198323.0,52.7112,52.7266,52.6034,52.6188,198323.0
2015-11-06 14:20:00,68.35,68.39,68.25,68.31,301835.0,52.6265,52.6573,52.5496,52.5958,301835.0
2015-11-06 14:30:00,68.31,68.37,68.24,68.26,389485.0,52.5958,52.6419,52.5419,52.5573,389485.0
2015-11-06 14:40:00,68.26,68.32,68.25,68.31,233719.0,52.5573,52.6034,52.5496,52.5958,233719.0
2015-11-06 14:50:00,68.31,68.41,68.27,68.39,229486.0,52.5958,52.6727,52.565,52.6573,229486.0
2015-11-06 15:00:00,68.4,68.48,68.36,68.43,248069.0,52.665,52.7266,52.6342,52.6881,248069.0
2015-11-06 15:10:00,68.43,68.5,68.39,68.47,247116.0,52.6881,52.742,52.6573,52.7189,247116.0
2015-11-06 15:20:00,68.48,68.56,68.45,68.45,348791.0,52.7266,52.7882,52.7035,52.7035,348791.0
2015-11-06 15:30:00,68.46,68.54,68.43,68.48,459959.0,52.7112,52.7728,52.6881,52.7266,459959.0
2015-11-06 15:40:00,68.48,68.5,68.45,68.48,603997.0,52.7266,52.742,52.7035,52.7266,603997.0
2015-11-06 15:50:00,68.48,68.53,68.39,68.47,1155702.0,52.7266,52.7651,52.6573,52.7189,1155702.0
2015-11-09 09:30:00,68.7,68.72,68.37,68.45,1024451.0,52.896,52.9114,52.6419,52.7035,1024451.0
2015-11-09 09:40:00,68.45,68.5,68.27,68.29,635782.0,52.7035,52.742,52.565,52.5804,635782.0
2015-11-09 09:50:00,68.3,68.43,68.2,68.31,348537.0,52.5881,52.6881,52.5111,52.5958,348537.0
2015-11-09 10:00:00,68.31,68.42,68.22,68.26,408725.0,52.5958,52.6804,52.5265,52.5573,408725.0
2015-11-09 10:10:00,68.27,68.28,68.14,68.17,340519.0,52.565,52.5727,52.4649,52.488,340519.0
2015-11-09 10:20:00,68.18,68.18,67.95,68.01,421634.0,52.4957,52.4957,52.3186,52.3648,421634.0
2015-11-09 10:30:00,68.01,68.06,67.93,67.97,325215.0,52.3648,52.4033,52.3032,52.334,325215.0
2015-11-09 10:40:00,67.98,68.0,67.87,67.9,377589.0,52.3417,52.3571,52.257,52.2801,377589.0
2015-11-09 10:50:00,67.89,67.95,67.78,67.95,402136.0,52.2724,52.3186,52.1877,52.3186,402136.0
2015-11-09 11:00:00,67.95,67.95,67.68,67.69,441380.0,52.3186,52.3186,52.1107,52.1184,441380.0
2015-11-09 11:10:00,67.69,67.8,67.67,67.74,334519.0,52.1184,52.2031,52.103,52.1569,334519.0
2015-11-09 11:20:00,67.73,67.75,67.34,67.39,519003.0,52.1492,52.1646,51.8489,51.8874,519003.0
2015-11-09 11:30:00,67.4,67.52,67.35,67.49,286086.0,51.8951,51.9875,51.8566,51.9644,286086.0
2015-11-09 11:40:00,67.48,67.51,67.37,67.46,226443.0,51.9567,51.9798,51.872,51.9413,226443.0
2015-11-09 11:50:00,67.45,67.46,67.33,67.34,313361.0,51.9336,51.9413,51.8412,51.8489,313361.0
2015-11-09 12:00:00,67.33,67.41,67.24,67.39,256412.0,51.8412,51.9028,51.7719,51.8874,256412.0
2015-11-09 12:10:00,67.4,67.44,67.29,67.32,210365.0,51.8951,51.9259,51.8104,51.8335,210365.0
2015-11-09 12:20:00,67.31,67.32,67.22,67.25,215193.0,51.8258,51.8335,51.7565,51.7796,215193.0
2015-11-09 12:30:00,67.25,67.29,67.19,67.27,151336.0,51.7796,51.8104,51.7334,51.795,151336.0
2015-11-09 12:40:00,67.27,67.53,67.26,67.48,346239.0,51.795,51.9952,51.7873,51.9567,346239.0
2015-11-09 12:50:00,67.48,67.68,67.45,67.65,264478.0,51.9567,52.1107,51.9336,52.0876,264478.0
2015-11-09 13:00:00,67.64,67.74,67.57,67.58,344700.0,52.0799,52.1569,52.026,52.0337,344700.0
2015-11-09 13:10:00,67.58,67.6,67.32,67.39,285940.0,52.0337,52.0491,51.8335,51.8874,285940.0
2015-11-09 13:20:00,67.38,67.5,67.37,67.49,186311.0,51.8797,51.9721,51.872,51.9644,186311.0
2015-11-09 13:30:00,67.49,67.54,67.4,67.52,146836.0,51.9644,52.0029,51.8951,51.9875,146836.0
2015-11-09 13:40:00,67.51,67.53,67.41,67.44,161071.0,51.9798,51.9952,51.9028,51.9259,161071.0
2015-11-09 13:50:00,67.45,67.45,67.32,67.41,192797.0,51.9336,51.9336,51.8335,51.9028,192797.0
2015-11-09 14:00:00,67.41,67.52,67.36,67.51,156430.0,51.9028,51.9875,51.8643,51.9798,156430.0
2015-11-09 14:10:00,67.5,67.53,67.4,67.42,132265.0,51.9721,51.9952,51.8951,51.9105,132265.0
2015-11-09 14:20:00,67.42,67.5,67.42,67.45,176640.0,51.9105,51.9721,51.9105,51.9336,176640.0
2015-11-09 14:30:00,67.45,67.51,67.38,67.41,217281.0,51.9336,51.9798,51.8797,51.9028,217281.0
2015-11-09 14:40:00,67.4,67.43,67.2,67.23,335589.0,51.8951,51.9182,51.7411,51.7642,335589.0
2015-11-09 14:50:00,67.23,67.31,67.22,67.26,228852.0,51.7642,51.8258,51.7565,51.7873,228852.0
2015-11-09 15:00:00,67.25,67.26,67.14,67.17,318254.0,51.7796,51.7873,51.6949,51.718,318254.0
2015-11-09 15:10:00,67.17,67.24,67.08,67.18,365778.0,51.718,51.7719,51.6487,51.7257,365778.0
2015-11-09 15:20:00,67.17,67.31,67.13,67.25,463895.0,51.718,51.8258,51.6872,51.7796,463895.0
2015-11-09 15:30:00,67.26,67.48,67.25,67.45,393120.0,51.7873,51.9567,51.7796,51.9336,393120.0
2015-11-09 15:40:00,67.46,67.6,67.45,67.59,610452.0,51.9413,52.0491,51.9336,52.0414,610452.0
2015-11-09 15:50:00,67.58,67.59,67.41,67.41,1084448.0,52.0337,52.0414,51.9028,51.9028,1084448.0
2015-11-10 09:30:00,67.19,67.73,67.19,67.56,496768.0,51.7334,52.1492,51.7334,52.0183,496768.0
2015-11-10 09:40:00,67.55,67.59,67.33,67.39,432195.0,52.0106,52.0414,51.8412,51.8874,432195.0
2015-11-10 09:50:00,67.39,67.47,66.94,67.45,709821.0,51.8874,51.949,51.5409,51.9336,709821.0
2015-11-10 10:00:00,67.45,67.47,67.07,67.1,381731.0,51.9336,51.949,51.641,51.6641,381731.0
2015-11-10 10:10:00,67.09,67.24,66.93,66.94,502063.0,51.6564,51.7719,51.5332,51.5409,502063.0
2015-11-10 10:20:00,66.94,67.05,66.94,67.03,392805.0,51.5409,51.6256,51.5409,51.6102,392805.0
2015-11-10 10:30:00,67.02,67.22,67.01,67.17,204858.0,51.6025,51.7565,51.5948,51.718,204858.0
2015-11-10 10:40:00,67.17,67.21,67.1,67.17,188025.0,51.718,51.7488,51.6641,51.718,188025.0
2015-11-10 10:50:00,67.16,67.38,67.15,67.36,189930.0,51.7103,51.8797,51.7026,51.8643,189930.0
2015-11-10 11:00:00,67.37,67.43,67.31,67.32,389176.0,51.872,51.9182,51.8258,51.8335,389176.0
2015-11-10 11:10:00,67.32,67.47,67.31,67.46,216347.0,51.8335,51.949,51.8258,51.9413,216347.0
2015-11-10 11:20:00,67.47,67.53,67.29,67.33,235824.0,51.949,51.9952,51.8104,51.8412,235824.0
2015-11-10 11:30:00,67.33,67.44,67.31,67.33,124897.0,51.8412,51.9259,51.8258,51.8412,124897.0
2015-11-10 11:40:00,67.33,67.5,67.32,67.47,238623.0,51.8412,51.9721,51.8335,51.949,238623.0
2015-11-10 11:50:00,67.47,67.49,67.4,67.46,132300.0,51.949,51.9644,51.8951,51.9413,132300.0
2015-11-10 12:00:00,67.46,67.5,67.42,67.48,172746.0,51.9413,51.9721,51.9105,51.9567,172746.0
2015-11-10 12:10:00,67.48,67.52,67.45,67.52,186244.0,51.9567,51.9875,51.9336,51.9875,186244.0
2015-11-10 12:20:00,67.51,67.53,67.39,67.39,130001.0,51.9798,51.9952,51.8874,51.8874,130001.0
2015-11-10 12:30:00,67.38,67.39,67.32,67.37,123777.0,51.8797,51.8874,51.8335,51.872,123777.0
2015-11-10 12:40:00,67.37,67.4,67.32,67.38,85070.0,51.872,51.8951,51.8335,51.8797,85070.0
2015-11-10 12:50:00,67.39,67.45,67.35,67.4,92686.0,51.8874,51.9336,51.8566,51.8951,92686.0
2015-11-10 13:00:00,67.39,67.43,67.35,67.39,92742.0,51.8874,51.9182,51.8566,51.8874,92742.0
2015-11-10 13:10:00,67.38,67.44,67.36,67.38,83640.0,51.8797,51.9259,51.8643,51.8797,83640.0
2015-11-10 13:20:00,67.38,67.48,67.32,67.47,128155.0,51.8797,51.9567,51.8335,51.949,128155.0
2015-11-10 13:30:00,67.47,67.58,67.44,67.53,143998.0,51.949,52.0337,51.9259,51.9952,143998.0
2015-11-10 13:40:00,67.53,67.67,67.51,67.65,130108.0,51.9952,52.103,51.9798,52.0876,130108.0
2015-11-10 13:50:00,67.64,67.71,67.62,67.67,154523.0,52.0799,52.1338,52.0645,52.103,154523.0
2015-11-10 14:00:00,67.66,67.67,67.54,67.55,126645.0,52.0953,52.103,52.0029,52.0106,126645.0
2015-11-10 14:10:00,67.55,67.65,67.54,67.58,97544.0,52.0106,52.0876,52.0029,52.0337,97544.0
2015-11-10 14:20:00,67.57,67.58,67.52,67.57,112577.0,52.026,52.0337,51.9875,52.026,112577.0
2015-11-10 14:30:00,67.58,67.69,67.56,67.69,151054.0,52.0337,52.1184,52.0183,52.1184,151054.0
2015-11-10 14:40:00,67.69,67.85,67.68,67.78,249323.0,52.1184,52.2416,52.1107,52.1877,249323.0
2015-11-10 14:50:00,67.79,67.83,67.68,67.68,213813.0,52.1954,52.2262,52.1107,52.1107,213813.0
2015-11-10 15:00:00,67.68,67.73,67.65,67.72,225780.0,52.1107,52.1492,52.0876,52.1415,225780.0
2015-11-10 15:10:00,67.73,67.75,67.66,67.69,178160.0,52.1492,52.1646,52.0953,52.1184,178160.0
2015-11-10 15:20:00,67.69,67.69,67.62,67.68,190982.0,52.1184,52.1184,52.0645,52.1107,190982.0
2015-11-10 15:30:00,67.68,67.73,67.63,67.67,253051.0,52.1107,52.1492,52.0722,52.103,253051.0
2015-11-10 15:40:00,67.66,67.75,67.66,67.66,366622.0,52.0953,52.1646,52.0953,52.0953,366622.0
2015-11-10 15:50:00,67.66,67.71,67.56,67.7,752818.0,52.0953,52.1338,52.0183,52.1261,752818.0
2015-11-11 09:30:00,68.1,68.17,67.69,67.9,529017.0,52.4341,52.488,52.1184,52.2801,529017.0
2015-11-11 09:40:00,67.9,67.96,67.62,67.7,406928.0,52.2801,52.3263,52.0645,52.1261,406928.0
2015-11-11 09:50:00,67.7,67.91,67.64,67.7,407872.0,52.1261,52.2878,52.0799,52.1261,407872.0
2015-11-11 10:00:00,67.7,67.72,67.54,67.57,161043.0,52.1261,52.1415,52.0029,52.026,161043.0
2015-11-11 10:10:00,67.58,67.64,67.48,67.62,170350.0,52.0337,52.0799,51.9567,52.0645,170350.0
2015-11-11 10:20:00,67.62,67.65,67.45,67.52,241142.0,52.0645,52.0876,51.9336,51.9875,241142.0
2015-11-11 10:30:00,67.51,67.62,67.45,67.5,148551.0,51.9798,52.0645,51.9336,51.9721,148551.0
2015-11-11 10:40:00,67.52,67.63,67.46,67.58,217407.0,51.9875,52.0722,51.9413,52.0337,217407.0
2015-11-11 10:50:00,67.57,67.71,67.49,67.69,186225.0,52.026,52.1338,51.9644,52.1184,186225.0
2015-11-11 11:00:00,67.7,67.76,67.6,67.73,151363.0,52.1261,52.1723,52.0491,52.1492,151363.0
2015-11-11 11:10:00,67.72,67.75,67.64,67.71,123908.0,52.1415,52.1646,52.0799,52.1338,123908.0
2015-11-11 11:20:00,67.72,67.85,67.72,67.84,147451.0,52.1415,52.2416,52.1415,52.2339,147451.0
2015-11-11 11:30:00,67.84,67.9,67.82,67.83,124890.0,52.2339,52.2801,52.2185,52.2262,124890.0
2015-11-11 11:40:00,67.83,67.85,67.79,67.81,155316.0,52.2262,52.2416,52.1954,52.2108,155316.0
2015-11-11 11:50:00,67.81,67.83,67.73,67.73,138209.0,52.2108,52.2262,52.1492,52.1492,138209.0
2015-11-11 12:00:00,67.74,67.81,67.74,67.8,83825.0,52.1569,52.2108,52.1569,52.2031,83825.0
2015-11-11 12:10:00,67.8,67.84,67.77,67.8,95525.0,52.2031,52.2339,52.18,52.2031,95525.0
2015-11-11 12:20:00,67.79,67.85,67.76,67.8,172063.0,52.1954,52.2416,52.1723,52.2031,172063.0
2015-11-11 12:30:00,67.8,67.86,67.79,67.81,181714.0,52.2031,52.2493,52.1954,52.2108,181714.0
2015-11-11 12:40:00,67.82,67.84,67.79,67.8,125038.0,52.2185,52.2339,52.1954,52.2031,125038.0
2015-11-11 12:50:00,67.8,67.81,67.76,67.8,92334.0,52.2031,52.2108,52.1723,52.2031,92334.0
2015-11-11 13:00:00,67.8,67.8,67.58,67.6,107393.0,52.2031,52.2031,52.0337,52.0491,107393.0
2015-11-11 13:10:00,67.6,67.6,67.52,67.59,128946.0,52.0491,52.0491,51.9875,52.0414,128946.0
2015-11-11 13:20:00,67.59,67.6,67.39,67.41,150349.0,52.0414,52.0491,51.8874,51.9028,150349.0
2015-11-11 13:30:00,67.4,67.42,67.33,67.42,125484.0,51.8951,51.9105,51.8412,51.9105,125484.0
2015-11-11 13:40:00,67.42,67.53,67.4,67.49,115552.0,51.9105,51.9952,51.8951,51.9644,115552.0
2015-11-11 13:50:00,67.5,67.53,67.39,67.42,119237.0,51.9721,51.9952,51.8874,51.9105,119237.0
2015-11-11 14:00:00,67.41,67.43,67.36,67.39,137821.0,51.9028,51.9182,51.8643,51.8874,137821.0
2015-11-11 14:10:00,67.39,67.43,67.36,67.43,90268.0,51.8874,51.9182,51.8643,51.9182,90268.0
2015-11-11 14:20:00,67.43,67.48,67.41,67.47,165573.0,51.9182,51.9567,51.9028,51.949,165573.0
2015-11-11 14:30:00,67.47,67.48,67.37,67.37,94874.0,51.949,51.9567,51.872,51.872,94874.0
2015-11-11 14:40:00,67.37,67.39,67.31,67.35,130392.0,51.872,51.8874,51.8258,51.8566,130392.0
2015-11-11 14:50:00,67.34,67.38,67.27,67.28,161412.0,51.8489,51.8797,51.795,51.8027,161412.0
2015-11-11 15:00:00,67.27,67.35,67.25,67.29,180200.0,51.795,51.8566,51.7796,51.8104,180200.0
2015-11-11 15:10:00,67.29,67.38,67.28,67.33,137240.0,51.8104,51.8797,51.8027,51.8412,137240.0
2015-11-11 15:20:00,67.33,67.43,67.31,67.42,292420.0,51.8412,51.9182,51.8258,51.9105,292420.0
2015-11-11 15:30:00,67.42,67.44,67.36,67.4,427494.0,51.9105,51.9259,51.8643,51.8951,427494.0
2015-11-11 15:40:00,67.4,67.43,67.36,67.38,302830.0,51.8951,51.9182,51.8643,51.8797,302830.0
2015-11-11 15:50:00,67.37,67.41,67.33,67.35,531442.0,51.872,51.9028,51.8412,51.8566,531442.0
2015-11-12 09:30:00,66.86,66.9,66.29,66.45,817526.0,51.4793,51.5101,51.0404,51.1636,817526.0
2015-11-12 09:40:00,66.44,66.47,66.17,66.3,434623.0,51.1559,51.179,50.948,51.0481,434623.0
2015-11-12 09:50:00,66.3,66.41,66.16,66.23,459426.0,51.0481,51.1328,50.9403,50.9942,459426.0
2015-11-12 10:00:00,66.23,66.25,66.05,66.25,455363.0,50.9942,51.0096,50.8556,51.0096,455363.0
2015-11-12 10:10:00,66.26,66.5,66.25,66.39,307400.0,51.0173,51.2021,51.0096,51.1174,307400.0
2015-11-12 10:20:00,66.39,66.45,66.3,66.42,208363.0,51.1174,51.1636,51.0481,51.1405,208363.0
2015-11-12 10:30:00,66.42,66.52,66.25,66.51,240364.0,51.1405,51.2175,51.0096,51.2098,240364.0
2015-11-12 10:40:00,66.5,66.56,66.41,66.44,208309.0,51.2021,51.2483,51.1328,51.1559,208309.0
2015-11-12 10:50:00,66.44,66.63,66.36,66.62,240829.0,51.1559,51.3022,51.0943,51.2945,240829.0
2015-11-12 11:00:00,66.62,66.68,66.54,66.61,228291.0,51.2945,51.3407,51.2329,51.2868,228291.0
2015-11-12 11:10:00,66.62,66.62,66.47,66.53,224167.0,51.2945,51.2945,51.179,51.2252,224167.0
2015-11-12 11:20:00,66.52,66.55,66.44,66.45,202249.0,51.2175,51.2406,51.1559,51.1636,202249.0
2015-11-12 11:30:00,66.45,66.46,66.32,66.34,250906.0,51.1636,51.1713,51.0635,51.0789,250906.0
2015-11-12 11:40:00,66.34,66.39,66.29,66.36,197597.0,51.0789,51.1174,51.0404,51.0943,197597.0
2015-11-12 11:50:00,66.36,66.47,66.29,66.43,153458.0,51.0943,51.179,51.0404,51.1482,153458.0
2015-11-12 12:00:00,66.43,66.49,66.37,66.37,131196.0,51.1482,51.1944,51.102,51.102,131196.0
2015-11-12 12:10:00,66.36,66.4,66.25,66.28,170060.0,51.0943,51.1251,51.0096,51.0327,170060.0
2015-11-12 12:20:00,66.27,66.27,66.13,66.2,266303.0,51.025,51.025,50.9172,50.9711,266303.0
2015-11-12 12:30:00,66.2,66.22,66.14,66.2,166816.0,50.9711,50.9865,50.9249,50.9711,166816.0
2015-11-12 12:40:00,66.2,66.25,66.13,66.25,331757.0,50.9711,51.0096,50.9172,51.0096,331757.0
2015-11-12 12:50:00,66.25,66.4,66.25,66.38,163967.0,51.0096,51.1251,51.0096,51.1097,163967.0
2015-11-12 13:00:00,66.38,66.44,66.35,66.38,162951.0,51.1097,51.1559,51.0866,51.1097,162951.0
2015-11-12 13:10:00,66.38,66.48,66.37,66.48,151962.0,51.1097,51.1867,51.102,51.1867,151962.0
2015-11-12 13:20:00,66.47,66.51,66.36,66.43,168565.0,51.179,51.2098,51.0943,51.1482,168565.0
2015-11-12 13:30:00,66.44,66.48,66.36,66.45,103719.0,51.1559,51.1867,51.0943,51.1636,103719.0
2015-11-12 13:40:00,66.45,66.48,66.25,66.37,157532.0,51.1636,51.1867,51.0096,51.102,157532.0
2015-11-12 13:50:00,66.36,66.42,66.29,66.42,98831.0,51.0943,51.1405,51.0404,51.1405,98831.0
2015-11-12 14:00:00,66.41,66.42,66.33,66.4,189097.0,51.1328,51.1405,51.0712,51.1251,189097.0
2015-11-12 14:10:00,66.39,66.39,66.26,66.27,167676.0,51.1174,51.1174,51.0173,51.025,167676.0
2015-11-12 14:20:00,66.28,66.39,66.19,66.38,210498.0,51.0327,51.1174,50.9634,51.1097,210498.0
2015-11-12 14:30:00,66.38,66.42,66.24,66.26,166601.0,51.1097,51.1405,51.0019,51.0173,166601.0
2015-11-12 14:40:00,66.26,66.27,66.14,66.18,197228.0,51.0173,51.025,50.9249,50.9557,197228.0
2015-11-12 14:50:00,66.18,66.22,66.08,66.21,228664.0,50.9557,50.9865,50.8787,50.9788,228664.0
2015-11-12 15:00:00,66.2,66.27,66.15,66.19,190256.0,50.9711,51.025,50.9326,50.9634,190256.0
2015-11-12 15:10:00,66.19,66.33,66.17,66.33,221644.0,50.9634,51.0712,50.948,51.0712,221644.0
2015-11-12 15:20:00,66.33,66.33,66.23,66.25,237261.0,51.0712,51.0712,50.9942,51.0096,237261.0
2015-11-12 15:30:00,66.25,66.27,66.12,66.13,352387.0,51.0096,51.025,50.9095,50.9172,352387.0
2015-11-12 15:40:00,66.14,66.14,66.03,66.06,561129.0,50.9249,50.9249,50.8402,50.8633,561129.0
2015-11-12 15:50:00,66.05,66.07,65.95,66.01,1265655.0,50.8556,50.871,50.7787,50.8248,1265655.0
2015-11-13 09:30:00,65.84,66.17,65.61,65.84,581220.0,50.694,50.948,50.5169,50.694,581220.0
2015-11-13 09:40:00,65.83,65.89,65.44,65.65,433329.0,50.6863,50.7325,50.386,50.5477,433329.0
2015-11-13 09:50:00,65.66,65.79,65.49,65.68,338768.0,50.5554,50.6555,50.4245,50.5708,338768.0
2015-11-13 10:00:00,65.67,65.73,65.39,65.45,311724.0,50.5631,50.6093,50.3475,50.3937,311724.0
2015-11-13 10:10:00,65.45,65.48,65.23,65.34,326903.0,50.3937,50.4168,50.2243,50.309,326903.0
2015-11-13 10:20:00,65.33,65.55,65.33,65.4,301230.0,50.3013,50.4707,50.3013,50.3552,301230.0
2015-11-13 10:30:00,65.41,65.52,65.36,65.52,253296.0,50.3629,50.4476,50.3244,50.4476,253296.0
2015-11-13 10:40:00,65.51,65.58,65.43,65.54,215094.0,50.4399,50.4938,50.3783,50.463,215094.0
2015-11-13 10:50:00,65.54,65.61,65.42,65.6,181786.0,50.463,50.5169,50.3706,50.5092,181786.0
2015-11-13 11:00:00,65.6,65.71,65.48,65.66,260145.0,50.5092,50.5939,50.4168,50.5554,260145.0
2015-11-13 11:10:00,65.66,65.71,65.4,65.52,204114.0,50.5554,50.5939,50.3552,50.4476,204114.0
2015-11-13 11:20:00,65.52,65.79,65.51,65.72,217357.0,50.4476,50.6555,50.4399,50.6016,217357.0
2015-11-13 11:30:00,65.72,65.73,65.6,65.63,161283.0,50.6016,50.6093,50.5092,50.5323,161283.0
2015-11-13 11:40:00,65.63,65.79,65.61,65.77,234263.0,50.5323,50.6555,50.5169,50.6401,234263.0
2015-11-13 11:50:00,65.77,65.96,65.71,65.95,195897.0,50.6401,50.7864,50.5939,50.7787,195897.0
2015-11-13 12:00:00,65.94,65.99,65.88,65.99,187786.0,50.771,50.8095,50.7248,50.8095,187786.0
2015-11-13 12:10:00,65.99,66.14,65.98,66.08,223822.0,50.8095,50.9249,50.8018,50.8787,223822.0
2015-11-13 12:20:00,66.08,66.11,65.84,65.84,212838.0,50.8787,50.9018,50.694,50.694,212838.0
2015-11-13 12:30:00,65.85,65.9,65.75,65.78,102804.0,50.7017,50.7402,50.6247,50.6478,102804.0
2015-11-13 12:40:00,65.78,65.79,65.65,65.69,135886.0,50.6478,50.6555,50.5477,50.5785,135886.0
2015-11-13 12:50:00,65.68,65.73,65.63,65.73,134760.0,50.5708,50.6093,50.5323,50.6093,134760.0
2015-11-13 13:00:00,65.73,65.78,65.65,65.7,106925.0,50.6093,50.6478,50.5477,50.5862,106925.0
2015-11-13 13:10:00,65.71,65.74,65.65,65.69,102425.0,50.5939,50.617,50.5477,50.5785,102425.0
2015-11-13 13:20:00,65.7,65.75,65.65,65.67,151618.0,50.5862,50.6247,50.5477,50.5631,151618.0
2015-11-13 13:30:00,65.67,65.74,65.6,65.63,156269.0,50.5631,50.617,50.5092,50.5323,156269.0
2015-11-13 13:40:00,65.63,65.73,65.6,65.66,166013.0,50.5323,50.6093,50.5092,50.5554,166013.0
2015-11-13 13:50:00,65.66,65.75,65.62,65.62,97551.0,50.5554,50.6247,50.5246,50.5246,97551.0
2015-11-13 14:00:00,65.62,65.72,65.59,65.63,234018.0,50.5246,50.6016,50.5015,50.5323,234018.0
2015-11-13 14:10:00,65.64,65.73,65.6,65.7,154414.0,50.54,50.6093,50.5092,50.5862,154414.0
2015-11-13 14:20:00,65.7,65.75,65.62,65.68,176524.0,50.5862,50.6247,50.5246,50.5708,176524.0
2015-11-13 14:30:00,65.68,65.71,65.56,65.56,211983.0,50.5708,50.5939,50.4784,50.4784,211983.0
2015-11-13 14:40:00,65.57,65.63,65.48,65.53,295278.0,50.4861,50.5323,50.4168,50.4553,295278.0
2015-11-13 14:50:00,65.52,65.59,65.4,65.46,300150.0,50.4476,50.5015,50.3552,50.4014,300150.0
2015-11-13 15:00:00,65.45,65.48,65.41,65.45,175490.0,50.3937,50.4168,50.3629,50.3937,175490.0
2015-11-13 15:10:00,65.46,65.52,65.39,65.39,220077.0,50.4014,50.4476,50.3475,50.3475,220077.0
2015-11-13 15:20:00,65.4,65.41,65.32,65.34,341117.0,50.3552,50.3629,50.2936,50.309,341117.0
2015-11-13 15:30:00,65.34,65.53,65.33,65.46,438518.0,50.309,50.4553,50.3013,50.4014,438518.0
2015-11-13 15:40:00,65.47,65.62,65.37,65.59,544967.0,50.4091,50.5246,50.3321,50.5015,544967.0
2015-11-13 15:50:00,65.59,65.63,65.55,65.59,785020.0,50.5015,50.5323,50.4707,50.5015,785020.0
2015-11-16 09:30:00,65.46,65.84,65.27,65.8,438005.0,50.4014,50.694,50.2551,50.6632,438005.0
2015-11-16 09:40:00,65.79,65.92,65.64,65.66,345755.0,50.6555,50.7556,50.54,50.5554,345755.0
2015-11-16 09:50:00,65.67,65.72,65.36,65.39,424267.0,50.5631,50.6016,50.3244,50.3475,424267.0
2015-11-16 10:00:00,65.38,65.39,65.17,65.2,265284.0,50.3398,50.3475,50.1781,50.2012,265284.0
2015-11-16 10:10:00,65.19,65.44,65.17,65.43,458017.0,50.1935,50.386,50.1781,50.3783,458017.0
2015-11-16 10:20:00,65.43,65.62,65.35,65.5,252451.0,50.3783,50.5246,50.3167,50.4322,252451.0
2015-11-16 10:30:00,65.5,65.54,65.43,65.49,196229.0,50.4322,50.463,50.3783,50.4245,196229.0
2015-11-16 10:40:00,65.49,65.59,65.44,65.52,154515.0,50.4245,50.5015,50.386,50.4476,154515.0
2015-11-16 10:50:00,65.52,65.57,65.35,65.37,217313.0,50.4476,50.4861,50.3167,50.3321,217313.0
2015-11-16 11:00:00,65.37,65.48,65.37,65.42,194657.0,50.3321,50.4168,50.3321,50.3706,194657.0
2015-11-16 11:10:00,65.42,65.55,65.4,65.53,274710.0,50.3706,50.4707,50.3552,50.4553,274710.0
2015-11-16 11:20:00,65.53,65.61,65.37,65.4,152430.0,50.4553,50.5169,50.3321,50.3552,152430.0
2015-11-16 11:30:00,65.41,65.56,65.41,65.49,124872.0,50.3629,50.4784,50.3629,50.4245,124872.0
2015-11-16 11:40:00,65.49,65.59,65.47,65.54,164448.0,50.4245,50.5015,50.4091,50.463,164448.0
2015-11-16 11:50:00,65.54,65.55,65.48,65.53,137878.0,50.463,50.4707,50.4168,50.4553,137878.0
2015-11-16 12:00:00,65.54,65.65,65.49,65.63,165337.0,50.463,50.5477,50.4245,50.5323,165337.0
2015-11-16 12:10:00,65.63,65.65,65.53,65.6,157177.0,50.5323,50.5477,50.4553,50.5092,157177.0
2015-11-16 12:20:00,65.62,65.69,65.6,65.63,168418.0,50.5246,50.5785,50.5092,50.5323,168418.0
2015-11-16 12:30:00,65.62,65.8,65.62,65.8,250260.0,50.5246,50.6632,50.5246,50.6632,250260.0
2015-11-16 12:40:00,65.8,65.86,65.76,65.76,241572.0,50.6632,50.7094,50.6324,50.6324,241572.0
2015-11-16 12:50:00,65.76,65.78,65.72,65.76,153106.0,50.6324,50.6478,50.6016,50.6324,153106.0
2015-11-16 13:00:00,65.76,65.8,65.72,65.77,192895.0,50.6324,50.6632,50.6016,50.6401,192895.0
2015-11-16 13:10:00,65.77,65.88,65.76,65.86,128848.0,50.6401,50.7248,50.6324,50.7094,128848.0
2015-11-16 13:20:00,65.87,65.94,65.85,65.92,175781.0,50.7171,50.771,50.7017,50.7556,175781.0
2015-11-16 13:30:00,65.92,66.0,65.9,65.99,226724.0,50.7556,50.8172,50.7402,50.8095,226724.0
2015-11-16 13:40:00,65.99,66.03,65.94,65.98,166911.0,50.8095,50.8402,50.771,50.8018,166911.0
2015-11-16 13:50:00,65.98,66.05,65.95,66.03,121490.0,50.8018,50.8556,50.7787,50.8402,121490.0
2015-11-16 14:00:00,66.04,66.11,66.03,66.11,262153.0,50.8479,50.9018,50.8402,50.9018,262153.0
2015-11-16 14:10:00,66.11,66.19,66.06,66.15,148398.0,50.9018,50.9634,50.8633,50.9326,148398.0
2015-11-16 14:20:00,66.15,66.17,66.1,66.11,112741.0,50.9326,50.948,50.8941,50.9018,112741.0
2015-11-16 14:30:00,66.11,66.29,66.11,66.22,223399.0,50.9018,51.0404,50.9018,50.9865,223399.0
2015-11-16 14:40:00,66.22,66.24,66.13,66.13,135228.0,50.9865,51.0019,50.9172,50.9172,135228.0
2015-11-16 14:50:00,66.14,66.21,66.13,66.2,146681.0,50.9249,50.9788,50.9172,50.9711,146681.0
2015-11-16 15:00:00,66.21,66.33,66.2,66.31,204538.0,50.9788,51.0712,50.9711,51.0558,204538.0
2015-11-16 15:10:00,66.31,66.39,66.31,66.36,196390.0,51.0558,51.1174,51.0558,51.0943,196390.0
2015-11-16 15:20:00,66.36,66.57,66.36,66.48,319475.0,51.0943,51.256,51.0943,51.1867,319475.0
2015-11-16 15:30:00,66.49,66.58,66.46,66.51,267724.0,51.1944,51.2637,51.1713,51.2098,267724.0
2015-11-16 15:40:00,66.51,66.52,66.39,66.4,395845.0,51.2098,51.2175,51.1174,51.1251,395845.0
2015-11-16 15:50:00,66.4,66.54,66.36,66.52,752014.0,51.1251,51.2329,51.0943,51.2175,752014.0
2015-11-17 09:30:00,66.67,66.67,66.16,66.26,526490.0,51.333,51.333,50.9403,51.0173,526490.0
2015-11-17 09:40:00,66.24,66.38,66.11,66.16,298372.0,51.0019,51.1097,50.9018,50.9403,298372.0
2015-11-17 09:50:00,66.16,66.3,66.05,66.27,244509.0,50.9403,51.0481,50.8556,51.025,244509.0
2015-11-17 10:00:00,66.27,66.4,66.17,66.26,282966.0,51.025,51.1251,50.948,51.0173,282966.0
2015-11-17 10:10:00,66.26,66.3,66.14,66.18,254883.0,51.0173,51.0481,50.9249,50.9557,254883.0
2015-11-17 10:20:00,66.17,66.29,66.13,66.26,225421.0,50.948,51.0404,50.9172,51.0173,225421.0
2015-11-17 10:30:00,66.26,66.5,66.23,66.44,397961.0,51.0173,51.2021,50.9942,51.1559,397961.0
2015-11-17 10:40:00,66.44,66.52,66.37,66.51,267232.0,51.1559,51.2175,51.102,51.2098,267232.0
2015-11-17 10:50:00,66.51,66.53,66.41,66.42,263357.0,51.2098,51.2252,51.1328,51.1405,263357.0
2015-11-17 11:00:00,66.42,66.45,66.29,66.33,204249.0,51.1405,51.1636,51.0404,51.0712,204249.0
2015-11-17 11:10:00,66.33,66.5,66.32,66.47,308837.0,51.0712,51.2021,51.0635,51.179,308837.0
2015-11-17 11:20:00,66.48,66.58,66.47,66.53,284323.0,51.1867,51.2637,51.179,51.2252,284323.0
2015-11-17 11:30:00,66.53,66.67,66.51,66.6,269999.0,51.2252,51.333,51.2098,51.2791,269999.0
2015-11-17 11:40:00,66.6,66.64,66.5,66.52,140483.0,51.2791,51.3099,51.2021,51.2175,140483.0
2015-11-17 11:50:00,66.52,66.71,66.52,66.7,271350.0,51.2175,51.3638,51.2175,51.3561,271350.0
2015-11-17 12:00:00,66.71,66.74,66.66,66.66,115122.0,51.3638,51.3869,51.3253,51.3253,115122.0
2015-11-17 12:10:00,66.66,66.7,66.61,66.61,179882.0,51.3253,51.3561,51.2868,51.2868,179882.0
2015-11-17 12:20:00,66.61,66.62,66.47,66.47,184512.0,51.2868,51.2945,51.179,51.179,184512.0
2015-11-17 12:30:00,66.48,66.55,66.45,66.49,104768.0,51.1867,51.2406,51.1636,51.1944,104768.0
2015-11-17 12:40:00,66.48,66.48,66.31,66.36,227192.0,51.1867,51.1867,51.0558,51.0943,227192.0
2015-11-17 12:50:00,66.37,66.48,66.35,66.46,190176.0,51.102,51.1867,51.0866,51.1713,190176.0
2015-11-17 13:00:00,66.47,66.57,66.43,66.48,148011.0,51.179,51.256,51.1482,51.1867,148011.0
2015-11-17 13:10:00,66.49,66.55,66.37,66.38,98629.0,51.1944,51.2406,51.102,51.1097,98629.0
2015-11-17 13:20:00,66.38,66.4,66.19,66.2,178563.0,51.1097,51.1251,50.9634,50.9711,178563.0
2015-11-17 13:30:00,66.2,66.4,66.16,66.33,189695.0,50.9711,51.1251,50.9403,51.0712,189695.0
2015-11-17 13:40:00,66.33,66.38,66.27,66.34,119776.0,51.0712,51.1097,51.025,51.0789,119776.0
2015-11-17 13:50:00,66.33,66.49,66.12,66.47,517427.0,51.0712,51.1944,50.9095,51.179,517427.0
2015-11-17 14:00:00,66.46,66.5,66.38,66.47,194921.0,51.1713,51.2021,51.1097,51.179,194921.0
2015-11-17 14:10:00,66.46,66.58,66.45,66.46,168269.0,51.1713,51.2637,51.1636,51.1713,168269.0
2015-11-17 14:20:00,66.46,66.47,66.18,66.2,197718.0,51.1713,51.179,50.9557,50.9711,197718.0
2015-11-17 14:30:00,66.19,66.23,66.13,66.22,220580.0,50.9634,50.9942,50.9172,50.9865,220580.0
2015-11-17 14:40:00,66.22,66.26,66.04,66.16,278932.0,50.9865,51.0173,50.8479,50.9403,278932.0
2015-11-17 14:50:00,66.16,66.23,66.07,66.19,180631.0,50.9403,50.9942,50.871,50.9634,180631.0
2015-11-17 15:00:00,66.2,66.2,66.03,66.03,196109.0,50.9711,50.9711,50.8402,50.8402,196109.0
2015-11-17 15:10:00,66.04,66.1,65.89,66.0,418141.0,50.8479,50.8941,50.7325,50.8172,418141.0
2015-11-17 15:20:00,66.0,66.14,65.97,66.11,311320.0,50.8172,50.9249,50.7941,50.9018,311320.0
2015-11-17 15:30:00,66.11,66.21,66.03,66.13,369138.0,50.9018,50.9788,50.8402,50.9172,369138.0
2015-11-17 15:40:00,66.13,66.38,66.13,66.19,500875.0,50.9172,51.1097,50.9172,50.9634,500875.0
2015-11-17 15:50:00,66.19,66.28,66.1,66.14,779899.0,50.9634,51.0327,50.8941,50.9249,779899.0
2015-11-18 09:30:00,66.48,66.68,66.37,66.63,435906.0,51.1867,51.3407,51.102,51.3022,435906.0
2015-11-18 09:40:00,66.64,66.77,66.51,66.7,433805.0,51.3099,51.41,51.2098,51.3561,433805.0
2015-11-18 09:50:00,66.69,66.71,66.56,66.65,331679.0,51.3484,51.3638,51.2483,51.3176,331679.0
2015-11-18 10:00:00,66.65,66.75,66.61,66.71,276988.0,51.3176,51.3946,51.2868,51.3638,276988.0
2015-11-18 10:10:00,66.71,66.71,66.54,66.6,170476.0,51.3638,51.3638,51.2329,51.2791,170476.0
2015-11-18 10:20:00,66.6,66.68,66.45,66.51,143057.0,51.2791,51.3407,51.1636,51.2098,143057.0
2015-11-18 10:30:00,66.51,66.58,66.46,66.56,239377.0,51.2098,51.2637,51.1713,51.2483,239377.0
2015-11-18 10:40:00,66.57,66.67,66.56,66.63,151620.0,51.256,51.333,51.2483,51.3022,151620.0
2015-11-18 10:50:00,66.62,66.7,66.59,66.68,156464.0,51.2945,51.3561,51.2714,51.3407,156464.0
2015-11-18 11:00:00,66.68,66.7,66.61,66.67,194417.0,51.3407,51.3561,51.2868,51.333,194417.0
2015-11-18 11:10:00,66.68,66.81,66.62,66.8,274519.0,51.3407,51.4408,51.2945,51.4331,274519.0
2015-11-18 11:20:00,66.8,66.88,66.76,66.87,155921.0,51.4331,51.4947,51.4023,51.487,155921.0
2015-11-18 11:30:00,66.86,66.92,66.83,66.91,109677.0,51.4793,51.5255,51.4562,51.5178,109677.0
2015-11-18 11:40:00,66.91,67.02,66.86,67.01,202047.0,51.5178,51.6025,51.4793,51.5948,202047.0
2015-11-18 11:50:00,67.02,67.05,66.94,66.95,148020.0,51.6025,51.6256,51.5409,51.5486,148020.0
2015-11-18 12:00:00,66.95,66.98,66.89,66.91,161262.0,51.5486,51.5717,51.5024,51.5178,161262.0
2015-11-18 12:10:00,66.92,66.97,66.88,66.93,132284.0,51.5255,51.564,51.4947,51.5332,132284.0
2015-11-18 12:20:00,66.92,67.16,66.89,67.14,318902.0,51.5255,51.7103,51.5024,51.6949,318902.0
2015-11-18 12:30:00,67.14,67.14,67.07,67.11,121508.0,51.6949,51.6949,51.641,51.6718,121508.0
2015-11-18 12:40:00,67.11,67.12,67.03,67.1,127455.0,51.6718,51.6795,51.6102,51.6641,127455.0
2015-11-18 12:50:00,67.09,67.18,67.09,67.16,129371.0,51.6564,51.7257,51.6564,51.7103,129371.0
2015-11-18 13:00:00,67.15,67.2,67.12,67.19,88403.0,51.7026,51.7411,51.6795,51.7334,88403.0
2015-11-18 13:10:00,67.2,67.3,67.19,67.24,220904.0,51.7411,51.8181,51.7334,51.7719,220904.0
2015-11-18 13:20:00,67.25,67.3,67.17,67.17,150933.0,51.7796,51.8181,51.718,51.718,150933.0
2015-11-18 13:30:00,67.17,67.27,67.17,67.25,184571.0,51.718,51.795,51.718,51.7796,184571.0
2015-11-18 13:40:00,67.25,67.25,67.15,67.16,202888.0,51.7796,51.7796,51.7026,51.7103,202888.0
2015-11-18 13:50:00,67.15,67.22,67.09,67.1,229209.0,51.7026,51.7565,51.6564,51.6641,229209.0
2015-11-18 14:00:00,67.09,67.29,66.96,67.1,778298.0,51.6564,51.8104,51.5563,51.6641,778298.0
2015-11-18 14:10:00,67.11,67.3,67.1,67.16,309249.0,51.6718,51.8181,51.6641,51.7103,309249.0
2015-11-18 14:20:00,67.16,67.22,67.13,67.22,162798.0,51.7103,51.7565,51.6872,51.7565,162798.0
2015-11-18 14:30:00,67.22,67.22,67.07,67.12,347401.0,51.7565,51.7565,51.641,51.6795,347401.0
2015-11-18 14:40:00,67.13,67.21,67.12,67.17,344708.0,51.6872,51.7488,51.6795,51.718,344708.0
2015-11-18 14:50:00,67.17,67.31,67.16,67.3,304465.0,51.718,51.8258,51.7103,51.8181,304465.0
2015-11-18 15:00:00,67.29,67.36,67.27,67.28,204151.0,51.8104,51.8643,51.795,51.8027,204151.0
2015-11-18 15:10:00,67.28,67.48,67.27,67.45,253140.0,51.8027,51.9567,51.795,51.9336,253140.0
2015-11-18 15:20:00,67.44,67.45,67.36,67.42,257348.0,51.9259,51.9336,51.8643,51.9105,257348.0
2015-11-18 15:30:00,67.42,67.48,67.37,67.47,337958.0,51.9105,51.9567,51.872,51.949,337958.0
2015-11-18 15:40:00,67.46,67.49,67.4,67.47,537660.0,51.9413,51.9644,51.8951,51.949,537660.0
2015-11-18 15:50:00,67.47,67.55,67.42,67.44,1411552.0,51.949,52.0106,51.9105,51.9259,1411552.0
2015-11-19 09:30:00,67.58,67.66,67.43,67.45,730898.0,52.0337,52.0953,51.9182,51.9336,730898.0
2015-11-19 09:40:00,67.44,67.55,67.35,67.53,358184.0,51.9259,52.0106,51.8566,51.9952,358184.0
2015-11-19 09:50:00,67.53,67.59,67.36,67.38,439132.0,51.9952,52.0414,51.8643,51.8797,439132.0
2015-11-19 10:00:00,67.39,67.59,67.27,67.53,378411.0,51.8874,52.0414,51.795,51.9952,378411.0
2015-11-19 10:10:00,67.52,67.52,67.36,67.42,286326.0,51.9875,51.9875,51.8643,51.9105,286326.0
2015-11-19 10:20:00,67.42,67.44,67.15,67.16,392421.0,51.9105,51.9259,51.7026,51.7103,392421.0
2015-11-19 10:30:00,67.16,67.23,67.04,67.11,309342.0,51.7103,51.7642,51.6179,51.6718,309342.0
2015-11-19 10:40:00,67.12,67.27,67.1,67.27,192331.0,51.6795,51.795,51.6641,51.795,192331.0
2015-11-19 10:50:00,67.27,67.42,67.24,67.41,380246.0,51.795,51.9105,51.7719,51.9028,380246.0
2015-11-19 11:00:00,67.41,67.56,67.37,67.55,275121.0,51.9028,52.0183,51.872,52.0106,275121.0
2015-11-19 11:10:00,67.55,67.56,67.48,67.53,230104.0,52.0106,52.0183,51.9567,51.9952,230104.0
2015-11-19 11:20:00,67.53,67.6,67.49,67.57,249344.0,51.9952,52.0491,51.9644,52.026,249344.0
2015-11-19 11:30:00,67.56,67.58,67.42,67.43,251364.0,52.0183,52.0337,51.9105,51.9182,251364.0
2015-11-19 11:40:00,67.43,67.44,67.36,67.37,170151.0,51.9182,51.9259,51.8643,51.872,170151.0
2015-11-19 11:50:00,67.37,67.38,67.28,67.34,197457.0,51.872,51.8797,51.8027,51.8489,197457.0
2015-11-19 12:00:00,67.34,67.52,67.34,67.48,136300.0,51.8489,51.9875,51.8489,51.9567,136300.0
2015-11-19 12:10:00,67.48,67.5,67.45,67.47,169227.0,51.9567,51.9721,51.9336,51.949,169227.0
2015-11-19 12:20:00,67.47,67.57,67.47,67.56,123602.0,51.949,52.026,51.949,52.0183,123602.0
2015-11-19 12:30:00,67.55,67.68,67.55,67.67,213483.0,52.0106,52.1107,52.0106,52.103,213483.0
2015-11-19 12:40:00,67.67,67.75,67.65,67.71,150003.0,52.103,52.1646,52.0876,52.1338,150003.0
2015-11-19 12:50:00,67.72,67.82,67.71,67.78,128923.0,52.1415,52.2185,52.1338,52.1877,128923.0
2015-11-19 13:00:00,67.77,67.82,67.76,67.8,124164.0,52.18,52.2185,52.1723,52.2031,124164.0
2015-11-19 13:10:00,67.8,67.8,67.72,67.75,120046.0,52.2031,52.2031,52.1415,52.1646,120046.0
2015-11-19 13:20:00,67.75,67.78,67.7,67.71,103114.0,52.1646,52.1877,52.1261,52.1338,103114.0
2015-11-19 13:30:00,67.71,67.76,67.68,67.73,103510.0,52.1338,52.1723,52.1107,52.1492,103510.0
2015-11-19 13:40:00,67.73,67.82,67.71,67.76,93888.0,52.1492,52.2185,52.1338,52.1723,93888.0
2015-11-19 13:50:00,67.77,67.8,67.72,67.72,88459.0,52.18,52.2031,52.1415,52.1415,88459.0
2015-11-19 14:00:00,67.73,67.75,67.68,67.69,142624.0,52.1492,52.1646,52.1107,52.1184,142624.0
2015-11-19 14:10:00,67.7,67.7,67.6,67.67,162397.0,52.1261,52.1261,52.0491,52.103,162397.0
2015-11-19 14:20:00,67.66,67.7,67.61,67.68,191497.0,52.0953,52.1261,52.0568,52.1107,191497.0
2015-11-19 14:30:00,67.67,67.72,67.61,67.64,190520.0,52.103,52.1415,52.0568,52.0799,190520.0
2015-11-19 14:40:00,67.63,67.67,67.61,67.66,180708.0,52.0722,52.103,52.0568,52.0953,180708.0
2015-11-19 14:50:00,67.65,67.75,67.64,67.7,185519.0,52.0876,52.1646,52.0799,52.1261,185519.0
2015-11-19 15:00:00,67.7,67.72,67.62,67.63,563678.0,52.1261,52.1415,52.0645,52.0722,563678.0
2015-11-19 15:10:00,67.64,67.67,67.6,67.62,229636.0,52.0799,52.103,52.0491,52.0645,229636.0
2015-11-19 15:20:00,67.63,67.71,67.62,67.7,266362.0,52.0722,52.1338,52.0645,52.1261,266362.0
2015-11-19 15:30:00,67.69,67.71,67.58,67.59,257895.0,52.1184,52.1338,52.0337,52.0414,257895.0
2015-11-19 15:40:00,67.6,67.63,67.55,67.57,574787.0,52.0491,52.0722,52.0106,52.026,574787.0
2015-11-19 15:50:00,67.57,67.67,67.57,67.66,859882.0,52.026,52.103,52.026,52.0953,859882.0
2015-11-20 09:30:00,67.99,68.06,67.89,68.0,1373699.0,52.3494,52.4033,52.2724,52.3571,1373699.0
2015-11-20 09:40:00,68.01,68.11,67.97,68.02,373995.0,52.3648,52.4418,52.334,52.3725,373995.0
2015-11-20 09:50:00,68.03,68.05,67.85,67.87,270806.0,52.3802,52.3956,52.2416,52.257,270806.0
2015-11-20 10:00:00,67.87,67.91,67.59,67.63,307982.0,52.257,52.2878,52.0414,52.0722,307982.0
2015-11-20 10:10:00,67.63,67.87,67.62,67.85,249891.0,52.0722,52.257,52.0645,52.2416,249891.0
2015-11-20 10:20:00,67.86,67.86,67.7,67.75,178056.0,52.2493,52.2493,52.1261,52.1646,178056.0
2015-11-20 10:30:00,67.75,67.78,67.58,67.7,191556.0,52.1646,52.1877,52.0337,52.1261,191556.0
2015-11-20 10:40:00,67.69,67.71,67.63,67.69,126801.0,52.1184,52.1338,52.0722,52.1184,126801.0
2015-11-20 10:50:00,67.68,67.7,67.62,67.64,111145.0,52.1107,52.1261,52.0645,52.0799,111145.0
2015-11-20 11:00:00,67.64,67.69,67.61,67.63,125834.0,52.0799,52.1184,52.0568,52.0722,125834.0
2015-11-20 11:10:00,67.64,67.71,67.61,67.71,118991.0,52.0799,52.1338,52.0568,52.1338,118991.0
2015-11-20 11:20:00,67.7,67.72,67.67,67.69,79031.0,52.1261,52.1415,52.103,52.1184,79031.0
2015-11-20 11:30:00,67.69,67.71,67.62,67.63,89478.0,52.1184,52.1338,52.0645,52.0722,89478.0
2015-11-20 11:40:00,67.63,67.69,67.6,67.61,117935.0,52.0722,52.1184,52.0491,52.0568,117935.0
2015-11-20 11:50:00,67.62,67.63,67.5,67.56,127271.0,52.0645,52.0722,51.9721,52.0183,127271.0
2015-11-20 12:00:00,67.56,67.57,67.5,67.51,195223.0,52.0183,52.026,51.9721,51.9798,195223.0
2015-11-20 12:10:00,67.51,67.55,67.49,67.51,190284.0,51.9798,52.0106,51.9644,51.9798,190284.0
2015-11-20 12:20:00,67.51,67.6,67.48,67.57,180859.0,51.9798,52.0491,51.9567,52.026,180859.0
2015-11-20 12:30:00,67.57,67.63,67.56,67.6,80920.0,52.026,52.0722,52.0183,52.0491,80920.0
2015-11-20 12:40:00,67.59,67.7,67.58,67.64,97540.0,52.0414,52.1261,52.0337,52.0799,97540.0
2015-11-20 12:50:00,67.65,67.65,67.55,67.57,66676.0,52.0876,52.0876,52.0106,52.026,66676.0
2015-11-20 13:00:00,67.57,67.7,67.57,67.67,122127.0,52.026,52.1261,52.026,52.103,122127.0
2015-11-20 13:10:00,67.67,67.67,67.53,67.57,132251.0,52.103,52.103,51.9952,52.026,132251.0
2015-11-20 13:20:00,67.57,67.58,67.5,67.51,75596.0,52.026,52.0337,51.9721,51.9798,75596.0
2015-11-20 13:30:00,67.51,67.52,67.37,67.48,296692.0,51.9798,51.9875,51.872,51.9567,296692.0
2015-11-20 13:40:00,67.48,67.55,67.46,67.53,132660.0,51.9567,52.0106,51.9413,51.9952,132660.0
2015-11-20 13:50:00,67.54,67.71,67.51,67.69,232460.0,52.0029,52.1338,51.9798,52.1184,232460.0
2015-11-20 14:00:00,67.69,67.75,67.65,67.65,204269.0,52.1184,52.1646,52.0876,52.0876,204269.0
2015-11-20 14:10:00,67.65,67.71,67.64,67.7,100225.0,52.0876,52.1338,52.0799,52.1261,100225.0
2015-11-20 14:20:00,67.71,67.73,67.59,67.6,164221.0,52.1338,52.1492,52.0414,52.0491,164221.0
2015-11-20 14:30:00,67.6,67.7,67.53,67.66,256799.0,52.0491,52.1261,51.9952,52.0953,256799.0
2015-11-20 14:40:00,67.67,67.69,67.64,67.64,110829.0,52.103,52.1184,52.0799,52.0799,110829.0
2015-11-20 14:50:00,67.65,67.67,67.48,67.49,130798.0,52.0876,52.103,51.9567,51.9644,130798.0
2015-11-20 15:00:00,67.5,67.56,67.44,67.49,299902.0,51.9721,52.0183,51.9259,51.9644,299902.0
2015-11-20 15:10:00,67.49,67.6,67.49,67.59,180347.0,51.9644,52.0491,51.9644,52.0414,180347.0
2015-11-20 15:20:00,67.59,67.6,67.53,67.58,193332.0,52.0414,52.0491,51.9952,52.0337,193332.0
2015-11-20 15:30:00,67.58,67.64,67.53,67.54,297698.0,52.0337,52.0799,51.9952,52.0029,297698.0
2015-11-20 15:40:00,67.54,67.55,67.47,67.51,668348.0,52.0029,52.0106,51.949,51.9798,668348.0
2015-11-20 15:50:00,67.52,67.53,67.48,67.53,895989.0,51.9875,51.9952,51.9567,51.9952,895989.0
2015-11-23 09:30:00,67.31,67.58,67.31,67.38,337624.0,51.8258,52.0337,51.8258,51.8797,337624.0
2015-11-23 09:40:00,67.38,67.55,67.35,67.36,239545.0,51.8797,52.0106,51.8566,51.8643,239545.0
2015-11-23 09:50:00,67.36,67.44,67.14,67.16,192128.0,51.8643,51.9259,51.6949,51.7103,192128.0
2015-11-23 10:00:00,67.16,67.25,67.11,67.24,233398.0,51.7103,51.7796,51.6718,51.7719,233398.0
2015-11-23 10:10:00,67.24,67.4,67.19,67.4,226838.0,51.7719,51.8951,51.7334,51.8951,226838.0
2015-11-23 10:20:00,67.4,67.46,67.33,67.36,171957.0,51.8951,51.9413,51.8412,51.8643,171957.0
2015-11-23 10:30:00,67.37,67.42,67.35,67.41,186008.0,51.872,51.9105,51.8566,51.9028,186008.0
2015-11-23 10:40:00,67.4,67.46,67.38,67.43,183954.0,51.8951,51.9413,51.8797,51.9182,183954.0
2015-11-23 10:50:00,67.42,67.43,67.31,67.38,250951.0,51.9105,51.9182,51.8258,51.8797,250951.0
2015-11-23 11:00:00,67.37,67.4,67.29,67.33,211964.0,51.872,51.8951,51.8104,51.8412,211964.0
2015-11-23 11:10:00,67.33,67.46,67.32,67.44,304375.0,51.8412,51.9413,51.8335,51.9259,304375.0
2015-11-23 11:20:00,67.44,67.44,67.27,67.31,206156.0,51.9259,51.9259,51.795,51.8258,206156.0
2015-11-23 11:30:00,67.31,67.32,67.2,67.2,142023.0,51.8258,51.8335,51.7411,51.7411,142023.0
2015-11-23 11:40:00,67.2,67.29,67.2,67.26,115585.0,51.7411,51.8104,51.7411,51.7873,115585.0
2015-11-23 11:50:00,67.25,67.34,67.25,67.31,152328.0,51.7796,51.8489,51.7796,51.8258,152328.0
2015-11-23 12:00:00,67.32,67.38,67.28,67.35,177352.0,51.8335,51.8797,51.8027,51.8566,177352.0
2015-11-23 12:10:00,67.35,67.4,67.31,67.32,113090.0,51.8566,51.8951,51.8258,51.8335,113090.0
2015-11-23 12:20:00,67.31,67.32,67.22,67.29,108063.0,51.8258,51.8335,51.7565,51.8104,108063.0
2015-11-23 12:30:00,67.3,67.3,67.23,67.27,80775.0,51.8181,51.8181,51.7642,51.795,80775.0
2015-11-23 12:40:00,67.27,67.36,67.24,67.32,184626.0,51.795,51.8643,51.7719,51.8335,184626.0
2015-11-23 12:50:00,67.32,67.4,67.3,67.35,101898.0,51.8335,51.8951,51.8181,51.8566,101898.0
2015-11-23 13:00:00,67.35,67.37,67.31,67.33,112757.0,51.8566,51.872,51.8258,51.8412,112757.0
2015-11-23 13:10:00,67.33,67.35,67.27,67.27,81526.0,51.8412,51.8566,51.795,51.795,81526.0
2015-11-23 13:20:00,67.28,67.37,67.27,67.36,153844.0,51.8027,51.872,51.795,51.8643,153844.0
2015-11-23 13:30:00,67.35,67.36,67.3,67.33,155805.0,51.8566,51.8643,51.8181,51.8412,155805.0
2015-11-23 13:40:00,67.32,67.35,67.26,67.26,148566.0,51.8335,51.8566,51.7873,51.7873,148566.0
2015-11-23 13:50:00,67.27,67.3,67.19,67.2,99096.0,51.795,51.8181,51.7334,51.7411,99096.0
2015-11-23 14:00:00,67.2,67.25,67.1,67.12,261479.0,51.7411,51.7796,51.6641,51.6795,261479.0
2015-11-23 14:10:00,67.12,67.12,67.02,67.03,133402.0,51.6795,51.6795,51.6025,51.6102,133402.0
2015-11-23 14:20:00,67.03,67.04,66.92,67.0,197638.0,51.6102,51.6179,51.5255,51.5871,197638.0
2015-11-23 14:30:00,67.0,67.01,66.87,66.88,262496.0,51.5871,51.5948,51.487,51.4947,262496.0
2015-11-23 14:40:00,66.89,66.92,66.79,66.79,223916.0,51.5024,51.5255,51.4254,51.4254,223916.0
2015-11-23 14:50:00,66.79,66.88,66.78,66.88,258474.0,51.4254,51.4947,51.4177,51.4947,258474.0
2015-11-23 15:00:00,66.88,66.92,66.87,66.88,240078.0,51.4947,51.5255,51.487,51.4947,240078.0
2015-11-23 15:10:00,66.88,66.94,66.86,66.87,211536.0,51.4947,51.5409,51.4793,51.487,211536.0
2015-11-23 15:20:00,66.87,66.88,66.82,66.85,214288.0,51.487,51.4947,51.4485,51.4716,214288.0
2015-11-23 15:30:00,66.85,66.98,66.84,66.94,296980.0,51.4716,51.5717,51.4639,51.5409,296980.0
2015-11-23 15:40:00,66.95,66.95,66.87,66.91,282893.0,51.5486,51.5486,51.487,51.5178,282893.0
2015-11-23 15:50:00,66.91,66.92,66.84,66.88,784167.0,51.5178,51.5255,51.4639,51.4947,784167.0
2015-11-24 09:30:00,66.17,66.27,66.11,66.25,589705.0,50.948,51.025,50.9018,51.0096,589705.0
2015-11-24 09:40:00,66.26,66.42,66.15,66.16,419052.0,51.0173,51.1405,50.9326,50.9403,419052.0
2015-11-24 09:50:00,66.15,66.39,66.1,66.26,353097.0,50.9326,51.1174,50.8941,51.0173,353097.0
2015-11-24 10:00:00,66.27,66.45,66.2,66.37,228329.0,51.025,51.1636,50.9711,51.102,228329.0
2015-11-24 10:10:00,66.38,66.46,66.3,66.37,240202.0,51.1097,51.1713,51.0481,51.102,240202.0
2015-11-24 10:20:00,66.36,66.52,66.35,66.41,256072.0,51.0943,51.2175,51.0866,51.1328,256072.0
2015-11-24 10:30:00,66.41,66.43,66.28,66.32,271583.0,51.1328,51.1482,51.0327,51.0635,271583.0
2015-11-24 10:40:00,66.32,66.34,66.04,66.06,395180.0,51.0635,51.0789,50.8479,50.8633,395180.0
2015-11-24 10:50:00,66.06,66.15,66.05,66.12,250050.0,50.8633,50.9326,50.8556,50.9095,250050.0
2015-11-24 11:00:00,66.13,66.3,66.08,66.28,178220.0,50.9172,51.0481,50.8787,51.0327,178220.0
2015-11-24 11:10:00,66.28,66.3,66.21,66.23,179320.0,51.0327,51.0481,50.9788,50.9942,179320.0
2015-11-24 11:20:00,66.24,66.41,66.18,66.28,307518.0,51.0019,51.1328,50.9557,51.0327,307518.0
2015-11-24 11:30:00,66.29,66.57,66.29,66.53,223637.0,51.0404,51.256,51.0404,51.2252,223637.0
2015-11-24 11:40:00,66.53,66.56,66.42,66.43,146870.0,51.2252,51.2483,51.1405,51.1482,146870.0
2015-11-24 11:50:00,66.44,66.58,66.43,66.5,164030.0,51.1559,51.2637,51.1482,51.2021,164030.0
2015-11-24 12:00:00,66.51,66.58,66.48,66.5,162082.0,51.2098,51.2637,51.1867,51.2021,162082.0
2015-11-24 12:10:00,66.5,66.52,66.45,66.46,115295.0,51.2021,51.2175,51.1636,51.1713,115295.0
2015-11-24 12:20:00,66.46,66.51,66.45,66.5,323822.0,51.1713,51.2098,51.1636,51.2021,323822.0
2015-11-24 12:30:00,66.5,66.53,66.43,66.52,132663.0,51.2021,51.2252,51.1482,51.2175,132663.0
2015-11-24 12:40:00,66.52,66.53,66.47,66.51,107917.0,51.2175,51.2252,51.179,51.2098,107917.0
2015-11-24 12:50:00,66.51,66.62,66.51,66.6,187543.0,51.2098,51.2945,51.2098,51.2791,187543.0
2015-11-24 13:00:00,66.61,66.85,66.59,66.85,165673.0,51.2868,51.4716,51.2714,51.4716,165673.0
2015-11-24 13:10:00,66.85,66.88,66.75,66.76,137676.0,51.4716,51.4947,51.3946,51.4023,137676.0
2015-11-24 13:20:00,66.77,66.96,66.76,66.92,127196.0,51.41,51.5563,51.4023,51.5255,127196.0
2015-11-24 13:30:00,66.92,67.05,66.92,66.96,145936.0,51.5255,51.6256,51.5255,51.5563,145936.0
2015-11-24 13:40:00,66.97,66.98,66.78,66.79,179346.0,51.564,51.5717,51.4177,51.4254,179346.0
2015-11-24 13:50:00,66.79,66.86,66.76,66.85,99447.0,51.4254,51.4793,51.4023,51.4716,99447.0
2015-11-24 14:00:00,66.86,67.01,66.86,66.96,156283.0,51.4793,51.5948,51.4793,51.5563,156283.0
2015-11-24 14:10:00,66.97,66.97,66.78,66.86,126189.0,51.564,51.564,51.4177,51.4793,126189.0
2015-11-24 14:20:00,66.85,66.91,66.8,66.84,89516.0,51.4716,51.5178,51.4331,51.4639,89516.0
2015-11-24 14:30:00,66.84,66.95,66.79,66.92,112739.0,51.4639,51.5486,51.4254,51.5255,112739.0
2015-11-24 14:40:00,66.92,66.96,66.89,66.93,71439.0,51.5255,51.5563,51.5024,51.5332,71439.0
2015-11-24 14:50:00,66.93,67.03,66.93,66.98,152195.0,51.5332,51.6102,51.5332,51.5717,152195.0
2015-11-24 15:00:00,66.98,67.07,66.94,67.06,146598.0,51.5717,51.641,51.5409,51.6333,146598.0
2015-11-24 15:10:00,67.05,67.14,67.03,67.06,202519.0,51.6256,51.6949,51.6102,51.6333,202519.0
2015-11-24 15:20:00,67.06,67.08,66.94,66.95,189543.0,51.6333,51.6487,51.5409,51.5486,189543.0
2015-11-24 15:30:00,66.95,66.99,66.89,66.9,219725.0,51.5486,51.5794,51.5024,51.5101,219725.0
2015-11-24 15:40:00,66.9,66.94,66.84,66.85,269531.0,51.5101,51.5409,51.4639,51.4716,269531.0
2015-11-24 15:50:00,66.85,66.86,66.76,66.78,680582.0,51.4716,51.4793,51.4023,51.4177,680582.0
2015-11-25 09:30:00,66.93,67.12,66.55,66.79,426823.0,51.5332,51.6795,51.2406,51.4254,426823.0
2015-11-25 09:40:00,66.8,66.82,66.65,66.75,180728.0,51.4331,51.4485,51.3176,51.3946,180728.0
2015-11-25 09:50:00,66.75,66.96,66.73,66.94,219245.0,51.3946,51.5563,51.3792,51.5409,219245.0
2015-11-25 10:00:00,66.94,66.99,66.88,66.89,269390.0,51.5409,51.5794,51.4947,51.5024,269390.0
2015-11-25 10:10:00,66.89,66.97,66.85,66.85,153984.0,51.5024,51.564,51.4716,51.4716,153984.0
2015-11-25 10:20:00,66.86,66.87,66.78,66.84,168236.0,51.4793,51.487,51.4177,51.4639,168236.0
2015-11-25 10:30:00,66.83,66.97,66.81,66.91,126384.0,51.4562,51.564,51.4408,51.5178,126384.0
2015-11-25 10:40:00,66.91,66.96,66.87,66.88,125130.0,51.5178,51.5563,51.487,51.4947,125130.0
2015-11-25 10:50:00,66.89,66.9,66.82,66.88,174337.0,51.5024,51.5101,51.4485,51.4947,174337.0
2015-11-25 11:00:00,66.88,66.89,66.81,66.85,166517.0,51.4947,51.5024,51.4408,51.4716,166517.0
2015-11-25 11:10:00,66.86,66.92,66.81,66.92,164628.0,51.4793,51.5255,51.4408,51.5255,164628.0
2015-11-25 11:20:00,66.92,67.0,66.9,66.95,165769.0,51.5255,51.5871,51.5101,51.5486,165769.0
2015-11-25 11:30:00,66.95,66.96,66.88,66.89,208549.0,51.5486,51.5563,51.4947,51.5024,208549.0
2015-11-25 11:40:00,66.89,66.9,66.77,66.79,202361.0,51.5024,51.5101,51.41,51.4254,202361.0
2015-11-25 11:50:00,66.78,66.9,66.78,66.88,139333.0,51.4177,51.5101,51.4177,51.4947,139333.0
2015-11-25 12:00:00,66.88,66.96,66.88,66.93,154833.0,51.4947,51.5563,51.4947,51.5332,154833.0
2015-11-25 12:10:00,66.93,67.0,66.9,66.97,125446.0,51.5332,51.5871,51.5101,51.564,125446.0
2015-11-25 12:20:00,66.98,67.02,66.95,66.98,75130.0,51.5717,51.6025,51.5486,51.5717,75130.0
2015-11-25 12:30:00,66.97,66.99,66.9,66.91,76058.0,51.564,51.5794,51.5101,51.5178,76058.0
2015-11-25 12:40:00,66.91,66.93,66.86,66.88,85752.0,51.5178,51.5332,51.4793,51.4947,85752.0
2015-11-25 12:50:00,66.87,66.93,66.85,66.89,50881.0,51.487,51.5332,51.4716,51.5024,50881.0
2015-11-25 13:00:00,66.89,66.9,66.84,66.89,88914.0,51.5024,51.5101,51.4639,51.5024,88914.0
2015-11-25 13:10:00,66.89,66.9,66.83,66.85,90757.0,51.5024,51.5101,51.4562,51.4716,90757.0
2015-11-25 13:20:00,66.85,66.91,66.83,66.89,129057.0,51.4716,51.5178,51.4562,51.5024,129057.0
2015-11-25 13:30:00,66.89,66.92,66.85,66.85,85872.0,51.5024,51.5255,51.4716,51.4716,85872.0
2015-11-25 13:40:00,66.85,66.85,66.75,66.75,182964.0,51.4716,51.4716,51.3946,51.3946,182964.0
2015-11-25 13:50:00,66.75,66.79,66.71,66.77,102942.0,51.3946,51.4254,51.3638,51.41,102942.0
2015-11-25 14:00:00,66.76,66.82,66.75,66.78,68080.0,51.4023,51.4485,51.3946,51.4177,68080.0
2015-11-25 14:10:00,66.78,66.79,66.7,66.75,267710.0,51.4177,51.4254,51.3561,51.3946,267710.0
2015-11-25 14:20:00,66.76,66.83,66.74,66.8,91410.0,51.4023,51.4562,51.3869,51.4331,91410.0
2015-11-25 14:30:00,66.8,66.85,66.78,66.83,99281.0,51.4331,51.4716,51.4177,51.4562,99281.0
2015-11-25 14:40:00,66.82,66.83,66.78,66.83,144540.0,51.4485,51.4562,51.4177,51.4562,144540.0
2015-11-25 14:50:00,66.84,66.85,66.79,66.84,97085.0,51.4639,51.4716,51.4254,51.4639,97085.0
2015-11-25 15:00:00,66.84,66.88,66.81,66.88,118200.0,51.4639,51.4947,51.4408,51.4947,118200.0
2015-11-25 15:10:00,66.87,66.9,66.83,66.84,223506.0,51.487,51.5101,51.4562,51.4639,223506.0
2015-11-25 15:20:00,66.84,66.9,66.81,66.88,110872.0,51.4639,51.5101,51.4408,51.4947,110872.0
2015-11-25 15:30:00,66.88,66.89,66.8,66.8,196340.0,51.4947,51.5024,51.4331,51.4331,196340.0
2015-11-25 15:40:00,66.8,66.85,66.78,66.83,230705.0,51.4331,51.4716,51.4177,51.4562,230705.0
2015-11-25 15:50:00,66.82,66.87,66.78,66.86,354480.0,51.4485,51.487,51.4177,51.4793,354480.0
2015-11-27 09:30:00,67.0,67.0,66.73,66.81,361308.0,51.5871,51.5871,51.3792,51.4408,361308.0
2015-11-27 09:40:00,66.81,66.95,66.7,66.73,212349.0,51.4408,51.5486,51.3561,51.3792,212349.0
2015-11-27 09:50:00,66.73,66.84,66.64,66.84,198797.0,51.3792,51.4639,51.3099,51.4639,198797.0
2015-11-27 10:00:00,66.83,66.97,66.79,66.96,130551.0,51.4562,51.564,51.4254,51.5563,130551.0
2015-11-27 10:10:00,66.97,66.97,66.91,66.93,105595.0,51.564,51.564,51.5178,51.5332,105595.0
2015-11-27 10:20:00,66.93,66.95,66.87,66.88,117615.0,51.5332,51.5486,51.487,51.4947,117615.0
2015-11-27 10:30:00,66.88,66.92,66.84,66.85,83343.0,51.4947,51.5255,51.4639,51.4716,83343.0
2015-11-27 10:40:00,66.85,67.19,66.82,67.11,226302.0,51.4716,51.7334,51.4485,51.6718,226302.0
2015-11-27 10:50:00,67.11,67.15,67.05,67.13,79106.0,51.6718,51.7026,51.6256,51.6872,79106.0
2015-11-27 11:00:00,67.13,67.25,67.13,67.23,109823.0,51.6872,51.7796,51.6872,51.7642,109823.0
2015-11-27 11:10:00,67.22,67.27,67.17,67.25,114658.0,51.7565,51.795,51.718,51.7796,114658.0
2015-11-27 11:20:00,67.26,67.29,67.19,67.25,101104.0,51.7873,51.8104,51.7334,51.7796,101104.0
2015-11-27 11:30:00,67.25,67.33,67.23,67.26,132514.0,51.7796,51.8412,51.7642,51.7873,132514.0
2015-11-27 11:40:00,67.26,67.27,67.14,67.16,100847.0,51.7873,51.795,51.6949,51.7103,100847.0
2015-11-27 11:50:00,67.17,67.17,67.04,67.11,125764.0,51.718,51.718,51.6179,51.6718,125764.0
2015-11-27 12:00:00,67.11,67.14,67.06,67.1,176459.0,51.6718,51.6949,51.6333,51.6641,176459.0
2015-11-27 12:10:00,67.1,67.17,67.08,67.14,116213.0,51.6641,51.718,51.6487,51.6949,116213.0
2015-11-27 12:20:00,67.15,67.17,67.09,67.1,162647.0,51.7026,51.718,51.6564,51.6641,162647.0
2015-11-27 12:30:00,67.1,67.19,67.09,67.16,193889.0,51.6641,51.7334,51.6564,51.7103,193889.0
2015-11-27 12:40:00,67.15,67.19,67.13,67.19,136874.0,51.7026,51.7334,51.6872,51.7334,136874.0
2015-11-27 12:50:00,67.18,67.24,67.17,67.23,345162.0,51.7257,51.7719,51.718,51.7642,345162.0
2015-11-30 09:30:00,67.28,67.46,67.2,67.41,688077.0,51.8027,51.9413,51.7411,51.9028,688077.0
2015-11-30 09:40:00,67.42,67.52,67.31,67.38,374444.0,51.9105,51.9875,51.8258,51.8797,374444.0
2015-11-30 09:50:00,67.38,67.43,67.28,67.32,327543.0,51.8797,51.9182,51.8027,51.8335,327543.0
2015-11-30 10:00:00,67.31,67.31,67.12,67.23,353287.0,51.8258,51.8258,51.6795,51.7642,353287.0
2015-11-30 10:10:00,67.23,67.24,67.11,67.14,208926.0,51.7642,51.7719,51.6718,51.6949,208926.0
2015-11-30 10:20:00,67.14,67.18,67.06,67.13,144560.0,51.6949,51.7257,51.6333,51.6872,144560.0
2015-11-30 10:30:00,67.14,67.21,67.09,67.13,288354.0,51.6949,51.7488,51.6564,51.6872,288354.0
2015-11-30 10:40:00,67.12,67.17,67.09,67.17,198483.0,51.6795,51.718,51.6564,51.718,198483.0
2015-11-30 10:50:00,67.17,67.18,67.04,67.08,169384.0,51.718,51.7257,51.6179,51.6487,169384.0
2015-11-30 11:00:00,67.08,67.1,67.02,67.03,271659.0,51.6487,51.6641,51.6025,51.6102,271659.0
2015-11-30 11:10:00,67.03,67.13,67.02,67.04,282760.0,51.6102,51.6872,51.6025,51.6179,282760.0
2015-11-30 11:20:00,67.04,67.05,66.79,66.82,440381.0,51.6179,51.6256,51.4254,51.4485,440381.0
2015-11-30 11:30:00,66.81,66.94,66.79,66.94,278250.0,51.4408,51.5409,51.4254,51.5409,278250.0
2015-11-30 11:40:00,66.93,66.97,66.87,66.88,128433.0,51.5332,51.564,51.487,51.4947,128433.0
2015-11-30 11:50:00,66.89,66.96,66.83,66.92,342045.0,51.5024,51.5563,51.4562,51.5255,342045.0
2015-11-30 12:00:00,66.92,67.01,66.87,66.95,165752.0,51.5255,51.5948,51.487,51.5486,165752.0
2015-11-30 12:10:00,66.96,67.06,66.94,67.05,110150.0,51.5563,51.6333,51.5409,51.6256,110150.0
2015-11-30 12:20:00,67.05,67.08,66.98,67.03,108897.0,51.6256,51.6487,51.5717,51.6102,108897.0
2015-11-30 12:30:00,67.03,67.04,66.9,66.91,148024.0,51.6102,51.6179,51.5101,51.5178,148024.0
2015-11-30 12:40:00,66.9,66.93,66.88,66.91,203838.0,51.5101,51.5332,51.4947,51.5178,203838.0
2015-11-30 12:50:00,66.91,66.98,66.89,66.95,96714.0,51.5178,51.5717,51.5024,51.5486,96714.0
2015-11-30 13:00:00,66.94,67.03,66.93,66.95,99207.0,51.5409,51.6102,51.5332,51.5486,99207.0
2015-11-30 13:10:00,66.95,67.05,66.94,67.03,91409.0,51.5486,51.6256,51.5409,51.6102,91409.0
2015-11-30 13:20:00,67.02,67.19,67.01,67.18,280518.0,51.6025,51.7334,51.5948,51.7257,280518.0
2015-11-30 13:30:00,67.19,67.2,67.13,67.16,159847.0,51.7334,51.7411,51.6872,51.7103,159847.0
2015-11-30 13:40:00,67.16,67.2,67.13,67.19,128622.0,51.7103,51.7411,51.6872,51.7334,128622.0
2015-11-30 13:50:00,67.19,67.23,67.15,67.22,139131.0,51.7334,51.7642,51.7026,51.7565,139131.0
2015-11-30 14:00:00,67.21,67.23,67.15,67.19,102013.0,51.7488,51.7642,51.7026,51.7334,102013.0
2015-11-30 14:10:00,67.19,67.22,67.12,67.2,158923.0,51.7334,51.7565,51.6795,51.7411,158923.0
2015-11-30 14:20:00,67.2,67.23,67.14,67.19,163376.0,51.7411,51.7642,51.6949,51.7334,163376.0
2015-11-30 14:30:00,67.18,67.19,67.12,67.17,133978.0,51.7257,51.7334,51.6795,51.718,133978.0
2015-11-30 14:40:00,67.16,67.19,67.11,67.13,113574.0,51.7103,51.7334,51.6718,51.6872,113574.0
2015-11-30 14:50:00,67.13,67.16,66.95,66.96,207546.0,51.6872,51.7103,51.5486,51.5563,207546.0
2015-11-30 15:00:00,66.96,66.97,66.87,66.94,191866.0,51.5563,51.564,51.487,51.5409,191866.0
2015-11-30 15:10:00,66.96,66.98,66.89,66.89,216626.0,51.5563,51.5717,51.5024,51.5024,216626.0
2015-11-30 15:20:00,66.89,66.94,66.83,66.85,267590.0,51.5024,51.5409,51.4562,51.4716,267590.0
2015-11-30 15:30:00,66.86,66.97,66.85,66.95,249075.0,51.4793,51.564,51.4716,51.5486,249075.0
2015-11-30 15:40:00,66.96,66.98,66.81,66.85,560833.0,51.5563,51.5717,51.4408,51.4716,560833.0
2015-11-30 15:50:00,66.85,66.91,66.8,66.81,1976422.0,51.4716,51.5178,51.4331,51.4408,1976422.0
2015-12-01 09:30:00,67.34,67.63,67.18,67.61,630819.0,51.8489,52.0722,51.7257,52.0568,630819.0
2015-12-01 09:40:00,67.61,67.72,67.53,67.71,630988.0,52.0568,52.1415,51.9952,52.1338,630988.0
2015-12-01 09:50:00,67.7,67.83,67.65,67.66,526150.0,52.1261,52.2262,52.0876,52.0953,526150.0
2015-12-01 10:00:00,67.65,67.66,67.23,67.32,884624.0,52.0876,52.0953,51.7642,51.8335,884624.0
2015-12-01 10:10:00,67.32,67.39,66.99,67.17,357503.0,51.8335,51.8874,51.5794,51.718,357503.0
2015-12-01 10:20:00,67.18,67.32,67.1,67.29,195984.0,51.7257,51.8335,51.6641,51.8104,195984.0
2015-12-01 10:30:00,67.28,67.37,67.18,67.34,187727.0,51.8027,51.872,51.7257,51.8489,187727.0
2015-12-01 10:40:00,67.34,67.49,67.33,67.44,281765.0,51.8489,51.9644,51.8412,51.9259,281765.0
2015-12-01 10:50:00,67.44,67.48,67.28,67.31,295035.0,51.9259,51.9567,51.8027,51.8258,295035.0
2015-12-01 11:00:00,67.31,67.33,67.14,67.14,223852.0,51.8258,51.8412,51.6949,51.6949,223852.0
2015-12-01 11:10:00,67.14,67.17,67.05,67.12,197321.0,51.6949,51.718,51.6256,51.6795,197321.0
2015-12-01 11:20:00,67.12,67.21,67.1,67.19,182169.0,51.6795,51.7488,51.6641,51.7334,182169.0
2015-12-01 11:30:00,67.19,67.26,67.04,67.04,146792.0,51.7334,51.7873,51.6179,51.6179,146792.0
2015-12-01 11:40:00,67.03,67.16,67.03,67.15,142581.0,51.6102,51.7103,51.6102,51.7026,142581.0
2015-12-01 11:50:00,67.15,67.16,67.03,67.11,104647.0,51.7026,51.7103,51.6102,51.6718,104647.0
2015-12-01 12:00:00,67.1,67.18,67.09,67.17,103835.0,51.6641,51.7257,51.6564,51.718,103835.0
2015-12-01 12:10:00,67.18,67.21,67.14,67.14,123855.0,51.7257,51.7488,51.6949,51.6949,123855.0
2015-12-01 12:20:00,67.14,67.18,67.08,67.09,146173.0,51.6949,51.7257,51.6487,51.6564,146173.0
2015-12-01 12:30:00,67.1,67.16,67.07,67.15,121654.0,51.6641,51.7103,51.641,51.7026,121654.0
2015-12-01 12:40:00,67.15,67.21,67.13,67.2,156817.0,51.7026,51.7488,51.6872,51.7411,156817.0
2015-12-01 12:50:00,67.2,67.27,67.19,67.26,116576.0,51.7411,51.795,51.7334,51.7873,116576.0
2015-12-01 13:00:00,67.27,67.28,67.19,67.2,141244.0,51.795,51.8027,51.7334,51.7411,141244.0
2015-12-01 13:10:00,67.2,67.21,67.11,67.12,127147.0,51.7411,51.7488,51.6718,51.6795,127147.0
2015-12-01 13:20:00,67.12,67.18,67.12,67.14,77622.0,51.6795,51.7257,51.6795,51.6949,77622.0
2015-12-01 13:30:00,67.15,67.22,67.1,67.19,106169.0,51.7026,51.7565,51.6641,51.7334,106169.0
2015-12-01 13:40:00,67.18,67.21,67.14,67.19,118217.0,51.7257,51.7488,51.6949,51.7334,118217.0
2015-12-01 13:50:00,67.19,67.22,67.16,67.16,102098.0,51.7334,51.7565,51.7103,51.7103,102098.0
2015-12-01 14:00:00,67.17,67.29,67.16,67.29,117912.0,51.718,51.8104,51.7103,51.8104,117912.0
2015-12-01 14:10:00,67.29,67.34,67.25,67.32,146520.0,51.8104,51.8489,51.7796,51.8335,146520.0
2015-12-01 14:20:00,67.31,67.38,67.2,67.35,169585.0,51.8258,51.8797,51.7411,51.8566,169585.0
2015-12-01 14:30:00,67.36,67.37,67.29,67.32,135488.0,51.8643,51.872,51.8104,51.8335,135488.0
2015-12-01 14:40:00,67.32,67.44,67.3,67.41,146099.0,51.8335,51.9259,51.8181,51.9028,146099.0
2015-12-01 14:50:00,67.41,67.41,67.34,67.36,120373.0,51.9028,51.9028,51.8489,51.8643,120373.0
2015-12-01 15:00:00,67.36,67.39,67.33,67.37,205901.0,51.8643,51.8874,51.8412,51.872,205901.0
2015-12-01 15:10:00,67.37,67.43,67.36,67.41,255575.0,51.872,51.9182,51.8643,51.9028,255575.0
2015-12-01 15:20:00,67.41,67.46,67.35,67.45,227210.0,51.9028,51.9413,51.8566,51.9336,227210.0
2015-12-01 15:30:00,67.44,67.49,67.41,67.45,317080.0,51.9259,51.9644,51.9028,51.9336,317080.0
2015-12-01 15:40:00,67.45,67.58,67.45,67.52,396341.0,51.9336,52.0337,51.9336,51.9875,396341.0
2015-12-01 15:50:00,67.52,67.66,67.5,67.6,1118402.0,51.9875,52.0953,51.9721,52.0491,1118402.0
2015-12-02 09:30:00,67.83,67.88,67.64,67.69,377617.0,52.2262,52.2647,52.0799,52.1184,377617.0
2015-12-02 09:40:00,67.69,67.77,67.62,67.63,258326.0,52.1184,52.18,52.0645,52.0722,258326.0
2015-12-02 09:50:00,67.63,67.66,67.5,67.54,202181.0,52.0722,52.0953,51.9721,52.0029,202181.0
2015-12-02 10:00:00,67.55,67.7,67.54,67.65,509815.0,52.0106,52.1261,52.0029,52.0876,509815.0
2015-12-02 10:10:00,67.65,67.67,67.54,67.6,314819.0,52.0876,52.103,52.0029,52.0491,314819.0
2015-12-02 10:20:00,67.6,67.65,67.57,67.61,179762.0,52.0491,52.0876,52.026,52.0568,179762.0
2015-12-02 10:30:00,67.6,67.65,67.56,67.61,163419.0,52.0491,52.0876,52.0183,52.0568,163419.0
2015-12-02 10:40:00,67.61,67.65,67.57,67.6,161317.0,52.0568,52.0876,52.026,52.0491,161317.0
2015-12-02 10:50:00,67.59,67.63,67.52,67.53,198466.0,52.0414,52.0722,51.9875,51.9952,198466.0
2015-12-02 11:00:00,67.52,67.56,67.38,67.43,264503.0,51.9875,52.0183,51.8797,51.9182,264503.0
2015-12-02 11:10:00,67.42,67.43,67.27,67.3,193645.0,51.9105,51.9182,51.795,51.8181,193645.0
2015-12-02 11:20:00,67.29,67.33,67.28,67.29,205307.0,51.8104,51.8412,51.8027,51.8104,205307.0
2015-12-02 11:30:00,67.29,67.33,67.26,67.31,136546.0,51.8104,51.8412,51.7873,51.8258,136546.0
2015-12-02 11:40:00,67.31,67.33,67.18,67.2,175996.0,51.8258,51.8412,51.7257,51.7411,175996.0
2015-12-02 11:50:00,67.2,67.26,67.14,67.2,220955.0,51.7411,51.7873,51.6949,51.7411,220955.0
2015-12-02 12:00:00,67.2,67.28,67.18,67.23,182112.0,51.7411,51.8027,51.7257,51.7642,182112.0
2015-12-02 12:10:00,67.24,67.24,67.16,67.2,135401.0,51.7719,51.7719,51.7103,51.7411,135401.0
2015-12-02 12:20:00,67.19,67.32,67.16,67.29,307055.0,51.7334,51.8335,51.7103,51.8104,307055.0
2015-12-02 12:30:00,67.3,67.39,67.28,67.36,204314.0,51.8181,51.8874,51.8027,51.8643,204314.0
2015-12-02 12:40:00,67.35,67.37,67.22,67.26,138661.0,51.8566,51.872,51.7565,51.7873,138661.0
2015-12-02 12:50:00,67.25,67.26,67.12,67.14,204448.0,51.7796,51.7873,51.6795,51.6949,204448.0
2015-12-02 13:00:00,67.13,67.19,67.11,67.17,123492.0,51.6872,51.7334,51.6718,51.718,123492.0
2015-12-02 13:10:00,67.17,67.2,67.12,67.15,184451.0,51.718,51.7411,51.6795,51.7026,184451.0
2015-12-02 13:20:00,67.15,67.32,67.14,67.26,156179.0,51.7026,51.8335,51.6949,51.7873,156179.0
2015-12-02 13:30:00,67.26,67.29,67.15,67.16,120416.0,51.7873,51.8104,51.7026,51.7103,120416.0
2015-12-02 13:40:00,67.15,67.17,67.06,67.08,153571.0,51.7026,51.718,51.6333,51.6487,153571.0
2015-12-02 13:50:00,67.08,67.09,67.02,67.07,234124.0,51.6487,51.6564,51.6025,51.641,234124.0
2015-12-02 14:00:00,67.07,67.07,66.98,67.01,246619.0,51.641,51.641,51.5717,51.5948,246619.0
2015-12-02 14:10:00,67.02,67.03,66.84,66.91,220322.0,51.6025,51.6102,51.4639,51.5178,220322.0
2015-12-02 14:20:00,66.9,66.93,66.81,66.87,261464.0,51.5101,51.5332,51.4408,51.487,261464.0
2015-12-02 14:30:00,66.86,66.86,66.71,66.73,488443.0,51.4793,51.4793,51.3638,51.3792,488443.0
2015-12-02 14:40:00,66.73,66.74,66.53,66.56,327322.0,51.3792,51.3869,51.2252,51.2483,327322.0
2015-12-02 14:50:00,66.55,66.59,66.48,66.52,249576.0,51.2406,51.2714,51.1867,51.2175,249576.0
2015-12-02 15:00:00,66.52,66.66,66.52,66.55,449626.0,51.2175,51.3253,51.2175,51.2406,449626.0
2015-12-02 15:10:00,66.55,66.62,66.51,66.62,450329.0,51.2406,51.2945,51.2098,51.2945,450329.0
2015-12-02 15:20:00,66.62,66.7,66.55,66.61,441751.0,51.2945,51.3561,51.2406,51.2868,441751.0
2015-12-02 15:30:00,66.61,66.63,66.5,66.55,465997.0,51.2868,51.3022,51.2021,51.2406,465997.0
2015-12-02 15:40:00,66.55,66.63,66.51,66.53,539478.0,51.2406,51.3022,51.2098,51.2252,539478.0
2015-12-02 15:50:00,66.53,66.7,66.52,66.66,1063386.0,51.2252,51.3561,51.2175,51.3253,1063386.0
2015-12-03 09:30:00,66.83,67.03,66.73,66.84,479921.0,51.4562,51.6102,51.3792,51.4639,479921.0
2015-12-03 09:40:00,66.84,66.97,66.67,66.69,339822.0,51.4639,51.564,51.333,51.3484,339822.0
2015-12-03 09:50:00,66.69,66.85,66.62,66.81,274696.0,51.3484,51.4716,51.2945,51.4408,274696.0
2015-12-03 10:00:00,66.81,66.81,66.41,66.42,381032.0,51.4408,51.4408,51.1328,51.1405,381032.0
2015-12-03 10:10:00,66.43,66.66,66.38,66.56,214297.0,51.1482,51.3253,51.1097,51.2483,214297.0
2015-12-03 10:20:00,66.55,66.67,66.38,66.58,246971.0,51.2406,51.333,51.1097,51.2637,246971.0
2015-12-03 10:30:00,66.57,66.68,66.4,66.41,157637.0,51.256,51.3407,51.1251,51.1328,157637.0
2015-12-03 10:40:00,66.4,66.57,66.39,66.54,155001.0,51.1251,51.256,51.1174,51.2329,155001.0
2015-12-03 10:50:00,66.54,66.6,66.44,66.49,242667.0,51.2329,51.2791,51.1559,51.1944,242667.0
2015-12-03 11:00:00,66.49,66.85,66.47,66.85,391746.0,51.1944,51.4716,51.179,51.4716,391746.0
2015-12-03 11:10:00,66.85,67.02,66.85,66.9,288005.0,51.4716,51.6025,51.4716,51.5101,288005.0
2015-12-03 11:20:00,66.9,67.0,66.78,67.0,185694.0,51.5101,51.5871,51.4177,51.5871,185694.0
2015-12-03 11:30:00,67.0,67.02,66.8,66.84,288896.0,51.5871,51.6025,51.4331,51.4639,288896.0
2015-12-03 11:40:00,66.84,66.9,66.74,66.85,180432.0,51.4639,51.5101,51.3869,51.4716,180432.0
2015-12-03 11:50:00,66.85,66.96,66.83,66.93,134391.0,51.4716,51.5563,51.4562,51.5332,134391.0
2015-12-03 12:00:00,66.93,66.94,66.76,66.77,145462.0,51.5332,51.5409,51.4023,51.41,145462.0
2015-12-03 12:10:00,66.77,66.79,66.62,66.7,235298.0,51.41,51.4254,51.2945,51.3561,235298.0
2015-12-03 12:20:00,66.69,66.7,66.4,66.44,301074.0,51.3484,51.3561,51.1251,51.1559,301074.0
2015-12-03 12:30:00,66.45,66.5,66.4,66.47,166117.0,51.1636,51.2021,51.1251,51.179,166117.0
2015-12-03 12:40:00,66.47,66.54,66.43,66.45,141307.0,51.179,51.2329,51.1482,51.1636,141307.0
2015-12-03 12:50:00,66.44,66.45,66.26,66.27,186887.0,51.1559,51.1636,51.0173,51.025,186887.0
2015-12-03 13:00:00,66.27,66.37,66.23,66.34,183702.0,51.025,51.102,50.9942,51.0789,183702.0
2015-12-03 13:10:00,66.34,66.47,66.24,66.46,247853.0,51.0789,51.179,51.0019,51.1713,247853.0
2015-12-03 13:20:00,66.46,66.55,66.38,66.53,154954.0,51.1713,51.2406,51.1097,51.2252,154954.0
2015-12-03 13:30:00,66.54,66.55,66.44,66.48,287569.0,51.2329,51.2406,51.1559,51.1867,287569.0
2015-12-03 13:40:00,66.48,66.52,66.35,66.36,197574.0,51.1867,51.2175,51.0866,51.0943,197574.0
2015-12-03 13:50:00,66.36,66.36,66.06,66.09,472751.0,51.0943,51.0943,50.8633,50.8864,472751.0
2015-12-03 14:00:00,66.09,66.18,66.04,66.15,324494.0,50.8864,50.9557,50.8479,50.9326,324494.0
2015-12-03 14:10:00,66.15,66.2,66.1,66.12,181239.0,50.9326,50.9711,50.8941,50.9095,181239.0
2015-12-03 14:20:00,66.12,66.15,65.92,65.93,334444.0,50.9095,50.9326,50.7556,50.7633,334444.0
2015-12-03 14:30:00,65.95,65.96,65.81,65.81,490912.0,50.7787,50.7864,50.6709,50.6709,490912.0
2015-12-03 14:40:00,65.81,65.82,65.62,65.75,442709.0,50.6709,50.6786,50.5246,50.6247,442709.0
2015-12-03 14:50:00,65.75,65.88,65.74,65.87,236923.0,50.6247,50.7248,50.617,50.7171,236923.0
2015-12-03 15:00:00,65.87,65.91,65.73,65.73,316098.0,50.7171,50.7479,50.6093,50.6093,316098.0
2015-12-03 15:10:00,65.73,65.78,65.66,65.71,252872.0,50.6093,50.6478,50.5554,50.5939,252872.0
2015-12-03 15:20:00,65.7,65.85,65.65,65.69,324872.0,50.5862,50.7017,50.5477,50.5785,324872.0
2015-12-03 15:30:00,65.69,65.83,65.58,65.8,411081.0,50.5785,50.6863,50.4938,50.6632,411081.0
2015-12-03 15:40:00,65.81,65.85,65.67,65.85,456045.0,50.6709,50.7017,50.5631,50.7017,456045.0
2015-12-03 15:50:00,65.85,66.01,65.71,65.82,1484382.0,50.7017,50.8248,50.5939,50.6786,1484382.0
2015-12-04 09:30:00,66.1,66.33,66.03,66.14,761389.0,50.8941,51.0712,50.8402,50.9249,761389.0
2015-12-04 09:40:00,66.15,66.81,66.14,66.78,533106.0,50.9326,51.4408,50.9249,51.4177,533106.0
2015-12-04 09:50:00,66.78,66.85,66.74,66.81,477789.0,51.4177,51.4716,51.3869,51.4408,477789.0
2015-12-04 10:00:00,66.81,66.85,66.66,66.69,368185.0,51.4408,51.4716,51.3253,51.3484,368185.0
2015-12-04 10:10:00,66.69,66.92,66.67,66.91,465046.0,51.3484,51.5255,51.333,51.5178,465046.0
2015-12-04 10:20:00,66.91,67.11,66.91,67.02,328715.0,51.5178,51.6718,51.5178,51.6025,328715.0
2015-12-04 10:30:00,67.02,67.19,66.94,67.15,370556.0,51.6025,51.7334,51.5409,51.7026,370556.0
2015-12-04 10:40:00,67.14,67.27,67.04,67.27,383734.0,51.6949,51.795,51.6179,51.795,383734.0
2015-12-04 10:50:00,67.27,67.4,67.24,67.38,278642.0,51.795,51.8951,51.7719,51.8797,278642.0
2015-12-04 11:00:00,67.37,67.5,67.34,67.42,470768.0,51.872,51.9721,51.8489,51.9105,470768.0
2015-12-04 11:10:00,67.42,67.47,67.36,67.39,222812.0,51.9105,51.949,51.8643,51.8874,222812.0
2015-12-04 11:20:00,67.4,67.43,67.23,67.24,345375.0,51.8951,51.9182,51.7642,51.7719,345375.0
2015-12-04 11:30:00,67.23,67.35,67.21,67.31,140717.0,51.7642,51.8566,51.7488,51.8258,140717.0
2015-12-04 11:40:00,67.3,67.32,67.18,67.21,326428.0,51.8181,51.8335,51.7257,51.7488,326428.0
2015-12-04 11:50:00,67.22,67.25,67.19,67.22,238533.0,51.7565,51.7796,51.7334,51.7565,238533.0
2015-12-04 12:00:00,67.23,67.35,67.19,67.34,142033.0,51.7642,51.8566,51.7334,51.8489,142033.0
2015-12-04 12:10:00,67.34,67.43,67.33,67.37,218398.0,51.8489,51.9182,51.8412,51.872,218398.0
2015-12-04 12:20:00,67.38,67.42,67.31,67.34,166598.0,51.8797,51.9105,51.8258,51.8489,166598.0
2015-12-04 12:30:00,67.34,67.68,67.34,67.66,336112.0,51.8489,52.1107,51.8489,52.0953,336112.0
2015-12-04 12:40:00,67.66,67.78,67.63,67.71,258576.0,52.0953,52.1877,52.0722,52.1338,258576.0
2015-12-04 12:50:00,67.71,67.76,67.63,67.75,249902.0,52.1338,52.1723,52.0722,52.1646,249902.0
2015-12-04 13:00:00,67.75,67.92,67.72,67.9,298813.0,52.1646,52.2955,52.1415,52.2801,298813.0
2015-12-04 13:10:00,67.89,68.0,67.85,67.92,346855.0,52.2724,52.3571,52.2416,52.2955,346855.0
2015-12-04 13:20:00,67.91,67.96,67.81,67.83,279714.0,52.2878,52.3263,52.2108,52.2262,279714.0
2015-12-04 13:30:00,67.83,67.85,67.71,67.81,303413.0,52.2262,52.2416,52.1338,52.2108,303413.0
2015-12-04 13:40:00,67.81,67.84,67.75,67.8,238893.0,52.2108,52.2339,52.1646,52.2031,238893.0
2015-12-04 13:50:00,67.8,67.91,67.79,67.89,175927.0,52.2031,52.2878,52.1954,52.2724,175927.0
2015-12-04 14:00:00,67.89,67.9,67.82,67.82,196625.0,52.2724,52.2801,52.2185,52.2185,196625.0
2015-12-04 14:10:00,67.81,67.82,67.64,67.65,242072.0,52.2108,52.2185,52.0799,52.0876,242072.0
2015-12-04 14:20:00,67.66,67.83,67.64,67.8,205140.0,52.0953,52.2262,52.0799,52.2031,205140.0
2015-12-04 14:30:00,67.81,67.87,67.78,67.83,286286.0,52.2108,52.257,52.1877,52.2262,286286.0
2015-12-04 14:40:00,67.83,67.94,67.78,67.92,358607.0,52.2262,52.3109,52.1877,52.2955,358607.0
2015-12-04 14:50:00,67.92,67.95,67.87,67.91,403848.0,52.2955,52.3186,52.257,52.2878,403848.0
2015-12-04 15:00:00,67.91,67.95,67.83,67.95,497068.0,52.2878,52.3186,52.2262,52.3186,497068.0
2015-12-04 15:10:00,67.95,67.95,67.76,67.8,423909.0,52.3186,52.3186,52.1723,52.2031,423909.0
2015-12-04 15:20:00,67.8,67.85,67.68,67.78,249386.0,52.2031,52.2416,52.1107,52.1877,249386.0
2015-12-04 15:30:00,67.78,67.79,67.63,67.69,283165.0,52.1877,52.1954,52.0722,52.1184,283165.0
2015-12-04 15:40:00,67.68,67.81,67.67,67.77,698134.0,52.1107,52.2108,52.103,52.18,698134.0
2015-12-04 15:50:00,67.76,67.93,67.75,67.88,1511321.0,52.1723,52.3032,52.1646,52.2647,1511321.0
2015-12-07 09:30:00,67.66,67.75,67.37,67.51,476249.0,52.0953,52.1646,51.872,51.9798,476249.0
2015-12-07 09:40:00,67.5,67.6,67.36,67.37,266372.0,51.9721,52.0491,51.8643,51.872,266372.0
2015-12-07 09:50:00,67.36,67.46,67.3,67.36,243017.0,51.8643,51.9413,51.8181,51.8643,243017.0
2015-12-07 10:00:00,67.37,67.4,67.2,67.29,363227.0,51.872,51.8951,51.7411,51.8104,363227.0
2015-12-07 10:10:00,67.3,67.31,67.17,67.25,228067.0,51.8181,51.8258,51.718,51.7796,228067.0
2015-12-07 10:20:00,67.25,67.28,67.12,67.18,225521.0,51.7796,51.8027,51.6795,51.7257,225521.0
2015-12-07 10:30:00,67.19,67.2,67.02,67.12,297074.0,51.7334,51.7411,51.6025,51.6795,297074.0
2015-12-07 10:40:00,67.12,67.13,66.81,66.87,336725.0,51.6795,51.6872,51.4408,51.487,336725.0
2015-12-07 10:50:00,66.86,66.97,66.83,66.96,239971.0,51.4793,51.564,51.4562,51.5563,239971.0
2015-12-07 11:00:00,66.95,67.02,66.83,66.89,390887.0,51.5486,51.6025,51.4562,51.5024,390887.0
2015-12-07 11:10:00,66.89,66.94,66.76,66.77,291520.0,51.5024,51.5409,51.4023,51.41,291520.0
2015-12-07 11:20:00,66.78,66.79,66.62,66.67,323654.0,51.4177,51.4254,51.2945,51.333,323654.0
2015-12-07 11:30:00,66.66,66.74,66.63,66.71,276755.0,51.3253,51.3869,51.3022,51.3638,276755.0
2015-12-07 11:40:00,66.72,66.78,66.62,66.66,183076.0,51.3715,51.4177,51.2945,51.3253,183076.0
2015-12-07 11:50:00,66.66,66.82,66.65,66.78,308876.0,51.3253,51.4485,51.3176,51.4177,308876.0
2015-12-07 12:00:00,66.78,66.78,66.68,66.7,136227.0,51.4177,51.4177,51.3407,51.3561,136227.0
2015-12-07 12:10:00,66.7,66.84,66.68,66.78,126347.0,51.3561,51.4639,51.3407,51.4177,126347.0
2015-12-07 12:20:00,66.79,66.79,66.68,66.7,134973.0,51.4254,51.4254,51.3407,51.3561,134973.0
2015-12-07 12:30:00,66.7,66.7,66.62,66.67,123130.0,51.3561,51.3561,51.2945,51.333,123130.0
2015-12-07 12:40:00,66.66,66.67,66.51,66.55,199824.0,51.3253,51.333,51.2098,51.2406,199824.0
2015-12-07 12:50:00,66.54,66.57,66.41,66.46,161239.0,51.2329,51.256,51.1328,51.1713,161239.0
2015-12-07 13:00:00,66.47,66.67,66.4,66.63,175668.0,51.179,51.333,51.1251,51.3022,175668.0
2015-12-07 13:10:00,66.64,66.71,66.42,66.61,189912.0,51.3099,51.3638,51.1405,51.2868,189912.0
2015-12-07 13:20:00,66.59,66.7,66.52,66.69,104715.0,51.2714,51.3561,51.2175,51.3484,104715.0
2015-12-07 13:30:00,66.68,66.72,66.59,66.61,119346.0,51.3407,51.3715,51.2714,51.2868,119346.0
2015-12-07 13:40:00,66.6,66.61,66.47,66.49,141284.0,51.2791,51.2868,51.179,51.1944,141284.0
2015-12-07 13:50:00,66.49,66.69,66.48,66.68,116805.0,51.1944,51.3484,51.1867,51.3407,116805.0
2015-12-07 14:00:00,66.68,66.85,66.63,66.81,151706.0,51.3407,51.4716,51.3022,51.4408,151706.0
2015-12-07 14:10:00,66.81,66.82,66.67,66.7,127227.0,51.4408,51.4485,51.333,51.3561,127227.0
2015-12-07 14:20:00,66.69,66.83,66.68,66.81,151147.0,51.3484,51.4562,51.3407,51.4408,151147.0
2015-12-07 14:30:00,66.8,66.9,66.67,66.76,178474.0,51.4331,51.5101,51.333,51.4023,178474.0
2015-12-07 14:40:00,66.76,66.77,66.64,66.68,138959.0,51.4023,51.41,51.3099,51.3407,138959.0
2015-12-07 14:50:00,66.69,66.75,66.6,66.61,149248.0,51.3484,51.3946,51.2791,51.2868,149248.0
2015-12-07 15:00:00,66.61,66.69,66.56,66.63,183570.0,51.2868,51.3484,51.2483,51.3022,183570.0
2015-12-07 15:10:00,66.64,66.65,66.53,66.59,288762.0,51.3099,51.3176,51.2252,51.2714,288762.0
2015-12-07 15:20:00,66.6,66.71,66.57,66.69,271574.0,51.2791,51.3638,51.256,51.3484,271574.0
2015-12-07 15:30:00,66.69,66.75,66.67,66.73,363542.0,51.3484,51.3946,51.333,51.3792,363542.0
2015-12-07 15:40:00,66.73,66.99,66.73,66.98,498079.0,51.3792,51.5794,51.3792,51.5717,498079.0
2015-12-07 15:50:00,66.98,67.08,66.94,67.0,903968.0,51.5717,51.6487,51.5409,51.5871,903968.0
2015-12-08 09:30:00,66.25,66.51,66.08,66.11,807494.0,51.0096,51.2098,50.8787,50.9018,807494.0
2015-12-08 09:40:00,66.11,66.46,66.1,66.45,419246.0,50.9018,51.1713,50.8941,51.1636,419246.0
2015-12-08 09:50:00,66.46,66.5,66.17,66.17,231264.0,51.1713,51.2021,50.948,50.948,231264.0
2015-12-08 10:00:00,66.18,66.36,66.18,66.31,368811.0,50.9557,51.0943,50.9557,51.0558,368811.0
2015-12-08 10:10:00,66.32,66.42,66.19,66.21,317749.0,51.0635,51.1405,50.9634,50.9788,317749.0
2015-12-08 10:20:00,66.2,66.22,66.05,66.07,251197.0,50.9711,50.9865,50.8556,50.871,251197.0
2015-12-08 10:30:00,66.07,66.3,66.0,66.28,227450.0,50.871,51.0481,50.8172,51.0327,227450.0
2015-12-08 10:40:00,66.28,66.54,66.28,66.5,299223.0,51.0327,51.2329,51.0327,51.2021,299223.0
2015-12-08 10:50:00,66.5,66.64,66.44,66.63,199834.0,51.2021,51.3099,51.1559,51.3022,199834.0
2015-12-08 11:00:00,66.63,66.96,66.61,66.86,263926.0,51.3022,51.5563,51.2868,51.4793,263926.0
2015-12-08 11:10:00,66.87,66.87,66.71,66.8,178375.0,51.487,51.487,51.3638,51.4331,178375.0
2015-12-08 11:20:00,66.81,66.88,66.62,66.62,196512.0,51.4408,51.4947,51.2945,51.2945,196512.0
2015-12-08 11:30:00,66.61,66.65,66.51,66.54,185433.0,51.2868,51.3176,51.2098,51.2329,185433.0
2015-12-08 11:40:00,66.53,66.64,66.53,66.6,106324.0,51.2252,51.3099,51.2252,51.2791,106324.0
2015-12-08 11:50:00,66.6,66.61,66.45,66.51,162654.0,51.2791,51.2868,51.1636,51.2098,162654.0
2015-12-08 12:00:00,66.51,66.51,66.32,66.32,159418.0,51.2098,51.2098,51.0635,51.0635,159418.0
2015-12-08 12:10:00,66.32,66.37,66.22,66.25,150298.0,51.0635,51.102,50.9865,51.0096,150298.0
2015-12-08 12:20:00,66.24,66.37,66.22,66.32,142962.0,51.0019,51.102,50.9865,51.0635,142962.0
2015-12-08 12:30:00,66.32,66.33,66.23,66.29,120294.0,51.0635,51.0712,50.9942,51.0404,120294.0
2015-12-08 12:40:00,66.28,66.31,66.15,66.15,206058.0,51.0327,51.0558,50.9326,50.9326,206058.0
2015-12-08 12:50:00,66.16,66.29,66.11,66.29,297048.0,50.9403,51.0404,50.9018,51.0404,297048.0
2015-12-08 13:00:00,66.3,66.37,66.24,66.31,137582.0,51.0481,51.102,51.0019,51.0558,137582.0
2015-12-08 13:10:00,66.3,66.37,66.22,66.22,211192.0,51.0481,51.102,50.9865,50.9865,211192.0
2015-12-08 13:20:00,66.22,66.24,66.12,66.22,129219.0,50.9865,51.0019,50.9095,50.9865,129219.0
2015-12-08 13:30:00,66.23,66.32,66.21,66.21,177845.0,50.9942,51.0635,50.9788,50.9788,177845.0
2015-12-08 13:40:00,66.22,66.22,66.09,66.09,193904.0,50.9865,50.9865,50.8864,50.8864,193904.0
2015-12-08 13:50:00,66.09,66.2,66.07,66.12,215023.0,50.8864,50.9711,50.871,50.9095,215023.0
2015-12-08 14:00:00,66.12,66.25,66.1,66.25,341817.0,50.9095,51.0096,50.8941,51.0096,341817.0
2015-12-08 14:10:00,66.25,66.29,66.16,66.19,212090.0,51.0096,51.0404,50.9403,50.9634,212090.0
2015-12-08 14:20:00,66.18,66.2,66.0,66.01,288029.0,50.9557,50.9711,50.8172,50.8248,288029.0
2015-12-08 14:30:00,66.01,66.05,65.95,66.01,266801.0,50.8248,50.8556,50.7787,50.8248,266801.0
2015-12-08 14:40:00,66.01,66.09,65.97,66.03,236554.0,50.8248,50.8864,50.7941,50.8402,236554.0
2015-12-08 14:50:00,66.03,66.07,65.94,65.99,272862.0,50.8402,50.871,50.771,50.8095,272862.0
2015-12-08 15:00:00,65.98,66.0,65.88,65.95,439711.0,50.8018,50.8172,50.7248,50.7787,439711.0
2015-12-08 15:10:00,65.95,66.0,65.73,65.74,540295.0,50.7787,50.8172,50.6093,50.617,540295.0
2015-12-08 15:20:00,65.74,65.86,65.7,65.78,382073.0,50.617,50.7094,50.5862,50.6478,382073.0
2015-12-08 15:30:00,65.78,65.94,65.72,65.92,277747.0,50.6478,50.771,50.6016,50.7556,277747.0
2015-12-08 15:40:00,65.92,66.1,65.84,66.1,395608.0,50.7556,50.8941,50.694,50.8941,395608.0
2015-12-08 15:50:00,66.09,66.18,65.95,65.98,957141.0,50.8864,50.9557,50.7787,50.8018,957141.0
2015-12-09 09:30:00,65.61,66.22,65.51,66.13,712475.0,50.5169,50.9865,50.4399,50.9172,712475.0
2015-12-09 09:40:00,66.15,66.34,66.13,66.25,327260.0,50.9326,51.0789,50.9172,51.0096,327260.0
2015-12-09 09:50:00,66.25,66.3,66.05,66.08,359957.0,51.0096,51.0481,50.8556,50.8787,359957.0
2015-12-09 10:00:00,66.08,66.26,66.0,66.25,347185.0,50.8787,51.0173,50.8172,51.0096,347185.0
2015-12-09 10:10:00,66.25,66.4,66.21,66.26,482669.0,51.0096,51.1251,50.9788,51.0173,482669.0
2015-12-09 10:20:00,66.26,66.3,66.16,66.18,342933.0,51.0173,51.0481,50.9403,50.9557,342933.0
2015-12-09 10:30:00,66.18,66.56,66.18,66.45,278313.0,50.9557,51.2483,50.9557,51.1636,278313.0
2015-12-09 10:40:00,66.46,66.59,66.42,66.42,199004.0,51.1713,51.2714,51.1405,51.1405,199004.0
2015-12-09 10:50:00,66.43,66.49,66.39,66.45,194915.0,51.1482,51.1944,51.1174,51.1636,194915.0
2015-12-09 11:00:00,66.45,66.48,66.25,66.25,240247.0,51.1636,51.1867,51.0096,51.0096,240247.0
2015-12-09 11:10:00,66.26,66.27,66.02,66.08,374602.0,51.0173,51.025,50.8325,50.8787,374602.0
2015-12-09 11:20:00,66.07,66.14,65.98,66.0,244224.0,50.871,50.9249,50.8018,50.8172,244224.0
2015-12-09 11:30:00,66.01,66.04,65.78,65.86,212115.0,50.8248,50.8479,50.6478,50.7094,212115.0
2015-12-09 11:40:00,65.86,65.89,65.54,65.59,274134.0,50.7094,50.7325,50.463,50.5015,274134.0
2015-12-09 11:50:00,65.6,65.78,65.59,65.7,234381.0,50.5092,50.6478,50.5015,50.5862,234381.0
2015-12-09 12:00:00,65.71,65.79,65.57,65.6,370438.0,50.5939,50.6555,50.4861,50.5092,370438.0
2015-12-09 12:10:00,65.61,65.61,65.46,65.47,505666.0,50.5169,50.5169,50.4014,50.4091,505666.0
2015-12-09 12:20:00,65.47,65.51,65.28,65.35,504582.0,50.4091,50.4399,50.2628,50.3167,504582.0
2015-12-09 12:30:00,65.35,65.35,65.15,65.18,407217.0,50.3167,50.3167,50.1627,50.1858,407217.0
2015-12-09 12:40:00,65.17,65.34,65.08,65.33,449613.0,50.1781,50.309,50.1088,50.3013,449613.0
2015-12-09 12:50:00,65.33,65.35,65.15,65.21,253219.0,50.3013,50.3167,50.1627,50.2089,253219.0
2015-12-09 13:00:00,65.22,65.33,65.04,65.26,422079.0,50.2166,50.3013,50.078,50.2474,422079.0
2015-12-09 13:10:00,65.25,65.36,65.19,65.25,239255.0,50.2397,50.3244,50.1935,50.2397,239255.0
2015-12-09 13:20:00,65.24,65.34,65.17,65.23,278092.0,50.232,50.309,50.1781,50.2243,278092.0
2015-12-09 13:30:00,65.24,65.3,65.1,65.28,358102.0,50.232,50.2782,50.1242,50.2628,358102.0
2015-12-09 13:40:00,65.28,65.34,65.17,65.3,209624.0,50.2628,50.309,50.1781,50.2782,209624.0
2015-12-09 13:50:00,65.31,65.51,65.3,65.42,242119.0,50.2859,50.4399,50.2782,50.3706,242119.0
2015-12-09 14:00:00,65.42,65.46,65.34,65.41,295708.0,50.3706,50.4014,50.309,50.3629,295708.0
2015-12-09 14:10:00,65.41,65.6,65.4,65.5,222474.0,50.3629,50.5092,50.3552,50.4322,222474.0
2015-12-09 14:20:00,65.5,65.55,65.42,65.51,370418.0,50.4322,50.4707,50.3706,50.4399,370418.0
2015-12-09 14:30:00,65.51,65.57,65.36,65.47,288083.0,50.4399,50.4861,50.3244,50.4091,288083.0
2015-12-09 14:40:00,65.47,65.48,65.2,65.26,233921.0,50.4091,50.4168,50.2012,50.2474,233921.0
2015-12-09 14:50:00,65.27,65.28,65.13,65.16,280181.0,50.2551,50.2628,50.1473,50.1704,280181.0
2015-12-09 15:00:00,65.15,65.39,65.15,65.34,311799.0,50.1627,50.3475,50.1627,50.309,311799.0
2015-12-09 15:10:00,65.34,65.44,65.32,65.35,273528.0,50.309,50.386,50.2936,50.3167,273528.0
2015-12-09 15:20:00,65.36,65.59,65.35,65.51,305530.0,50.3244,50.5015,50.3167,50.4399,305530.0
2015-12-09 15:30:00,65.51,65.69,65.51,65.59,371539.0,50.4399,50.5785,50.4399,50.5015,371539.0
2015-12-09 15:40:00,65.59,65.62,65.42,65.43,453839.0,50.5015,50.5246,50.3706,50.3783,453839.0
2015-12-09 15:50:00,65.44,65.52,65.39,65.47,1040112.0,50.386,50.4476,50.3475,50.4091,1040112.0
2015-12-10 09:30:00,65.54,65.64,65.08,65.46,589767.0,50.463,50.54,50.1088,50.4014,589767.0
2015-12-10 09:40:00,65.46,65.6,65.34,65.42,351003.0,50.4014,50.5092,50.309,50.3706,351003.0
2015-12-10 09:50:00,65.42,65.55,65.2,65.3,240830.0,50.3706,50.4707,50.2012,50.2782,240830.0
2015-12-10 10:00:00,65.29,65.53,65.28,65.47,310518.0,50.2705,50.4553,50.2628,50.4091,310518.0
2015-12-10 10:10:00,65.47,65.63,65.36,65.59,250102.0,50.4091,50.5323,50.3244,50.5015,250102.0
2015-12-10 10:20:00,65.6,65.89,65.6,65.77,291625.0,50.5092,50.7325,50.5092,50.6401,291625.0
2015-12-10 10:30:00,65.77,65.93,65.68,65.93,226632.0,50.6401,50.7633,50.5708,50.7633,226632.0
2015-12-10 10:40:00,65.93,66.11,65.88,66.06,294099.0,50.7633,50.9018,50.7248,50.8633,294099.0
2015-12-10 10:50:00,66.06,66.07,65.8,65.89,212289.0,50.8633,50.871,50.6632,50.7325,212289.0
2015-12-10 11:00:00,65.9,66.03,65.87,65.98,166837.0,50.7402,50.8402,50.7171,50.8018,166837.0
2015-12-10 11:10:00,65.98,66.15,65.96,66.13,174696.0,50.8018,50.9326,50.7864,50.9172,174696.0
2015-12-10 11:20:00,66.14,66.23,66.12,66.13,168092.0,50.9249,50.9942,50.9095,50.9172,168092.0
2015-12-10 11:30:00,66.12,66.14,65.99,66.08,202255.0,50.9095,50.9249,50.8095,50.8787,202255.0
2015-12-10 11:40:00,66.07,66.09,65.91,66.03,140207.0,50.871,50.8864,50.7479,50.8402,140207.0
2015-12-10 11:50:00,66.03,66.04,65.83,65.93,156769.0,50.8402,50.8479,50.6863,50.7633,156769.0
2015-12-10 12:00:00,65.94,66.02,65.88,65.88,124973.0,50.771,50.8325,50.7248,50.7248,124973.0
2015-12-10 12:10:00,65.88,65.89,65.8,65.82,101096.0,50.7248,50.7325,50.6632,50.6786,101096.0
2015-12-10 12:20:00,65.81,66.01,65.81,65.97,139574.0,50.6709,50.8248,50.6709,50.7941,139574.0
2015-12-10 12:30:00,65.98,66.01,65.87,65.9,98592.0,50.8018,50.8248,50.7171,50.7402,98592.0
2015-12-10 12:40:00,65.9,66.09,65.88,66.07,105778.0,50.7402,50.8864,50.7248,50.871,105778.0
2015-12-10 12:50:00,66.06,66.22,65.99,66.22,157620.0,50.8633,50.9865,50.8095,50.9865,157620.0
2015-12-10 13:00:00,66.22,66.22,66.07,66.12,168005.0,50.9865,50.9865,50.871,50.9095,168005.0
2015-12-10 13:10:00,66.12,66.15,66.01,66.12,119611.0,50.9095,50.9326,50.8248,50.9095,119611.0
2015-12-10 13:20:00,66.13,66.23,66.11,66.15,74484.0,50.9172,50.9942,50.9018,50.9326,74484.0
2015-12-10 13:30:00,66.15,66.25,66.15,66.22,96343.0,50.9326,51.0096,50.9326,50.9865,96343.0
2015-12-10 13:40:00,66.22,66.22,66.09,66.14,144332.0,50.9865,50.9865,50.8864,50.9249,144332.0
2015-12-10 13:50:00,66.13,66.15,66.05,66.08,118376.0,50.9172,50.9326,50.8556,50.8787,118376.0
2015-12-10 14:00:00,66.07,66.22,66.05,66.21,136760.0,50.871,50.9865,50.8556,50.9788,136760.0
2015-12-10 14:10:00,66.21,66.25,66.12,66.22,132048.0,50.9788,51.0096,50.9095,50.9865,132048.0
2015-12-10 14:20:00,66.23,66.47,66.22,66.46,245021.0,50.9942,51.179,50.9865,51.1713,245021.0
2015-12-10 14:30:00,66.47,66.47,66.31,66.39,150411.0,51.179,51.179,51.0558,51.1174,150411.0
2015-12-10 14:40:00,66.39,66.5,66.36,66.38,251417.0,51.1174,51.2021,51.0943,51.1097,251417.0
2015-12-10 14:50:00,66.38,66.38,66.28,66.35,183567.0,51.1097,51.1097,51.0327,51.0866,183567.0
2015-12-10 15:00:00,66.35,66.39,66.17,66.17,153637.0,51.0866,51.1174,50.948,50.948,153637.0
2015-12-10 15:10:00,66.17,66.19,66.0,66.03,211670.0,50.948,50.9634,50.8172,50.8402,211670.0
2015-12-10 15:20:00,66.03,66.07,65.94,66.06,177317.0,50.8402,50.871,50.771,50.8633,177317.0
2015-12-10 15:30:00,66.06,66.06,65.91,65.93,213185.0,50.8633,50.8633,50.7479,50.7633,213185.0
2015-12-10 15:40:00,65.92,66.03,65.81,65.84,355089.0,50.7556,50.8402,50.6709,50.694,355089.0
2015-12-10 15:50:00,65.84,65.84,65.61,65.61,1259983.0,50.694,50.694,50.5169,50.5169,1259983.0
2015-12-11 09:30:00,64.82,65.04,64.56,64.81,1064781.0,49.9086,50.078,49.7084,49.9009,1064781.0
2015-12-11 09:40:00,64.8,64.97,64.75,64.81,454255.0,49.8932,50.0241,49.8547,49.9009,454255.0
2015-12-11 09:50:00,64.8,64.8,64.63,64.7,419120.0,49.8932,49.8932,49.7623,49.8162,419120.0
2015-12-11 10:00:00,64.7,65.1,64.6,64.8,478606.0,49.8162,50.1242,49.7392,49.8932,478606.0
2015-12-11 10:10:00,64.79,65.06,64.78,64.94,341427.0,49.8855,50.0934,49.8778,50.001,341427.0
2015-12-11 10:20:00,64.94,65.06,64.83,65.03,453548.0,50.001,50.0934,49.9163,50.0703,453548.0
2015-12-11 10:30:00,65.03,65.16,64.84,64.87,336757.0,50.0703,50.1704,49.924,49.9471,336757.0
2015-12-11 10:40:00,64.87,64.94,64.78,64.81,207489.0,49.9471,50.001,49.8778,49.9009,207489.0
2015-12-11 10:50:00,64.81,64.82,64.57,64.63,311059.0,49.9009,49.9086,49.7161,49.7623,311059.0
2015-12-11 11:00:00,64.63,64.73,64.56,64.67,365322.0,49.7623,49.8393,49.7084,49.7931,365322.0
2015-12-11 11:10:00,64.66,64.81,64.6,64.8,317754.0,49.7854,49.9009,49.7392,49.8932,317754.0
2015-12-11 11:20:00,64.8,64.84,64.71,64.76,258269.0,49.8932,49.924,49.8239,49.8624,258269.0
2015-12-11 11:30:00,64.76,64.78,64.54,64.62,259647.0,49.8624,49.8778,49.693,49.7546,259647.0
2015-12-11 11:40:00,64.63,64.77,64.63,64.69,174207.0,49.7623,49.8701,49.7623,49.8085,174207.0
2015-12-11 11:50:00,64.69,64.72,64.51,64.52,253578.0,49.8085,49.8316,49.6699,49.6776,253578.0
2015-12-11 12:00:00,64.52,64.59,64.45,64.47,416330.0,49.6776,49.7315,49.6237,49.6391,416330.0
2015-12-11 12:10:00,64.46,64.52,64.42,64.49,312834.0,49.6314,49.6776,49.6006,49.6545,312834.0
2015-12-11 12:20:00,64.49,64.55,64.41,64.48,229880.0,49.6545,49.7007,49.5929,49.6468,229880.0
2015-12-11 12:30:00,64.47,64.52,64.43,64.49,334581.0,49.6391,49.6776,49.6083,49.6545,334581.0
2015-12-11 12:40:00,64.49,64.53,64.43,64.44,272357.0,49.6545,49.6853,49.6083,49.616,272357.0
2015-12-11 12:50:00,64.45,64.45,64.3,64.4,210827.0,49.6237,49.6237,49.5082,49.5852,210827.0
2015-12-11 13:00:00,64.4,64.51,64.35,64.48,305807.0,49.5852,49.6699,49.5467,49.6468,305807.0
2015-12-11 13:10:00,64.48,64.53,64.41,64.5,153558.0,49.6468,49.6853,49.5929,49.6622,153558.0
2015-12-11 13:20:00,64.5,64.52,64.23,64.23,244611.0,49.6622,49.6776,49.4543,49.4543,244611.0
2015-12-11 13:30:00,64.23,64.31,64.17,64.23,188564.0,49.4543,49.5159,49.4081,49.4543,188564.0
2015-12-11 13:40:00,64.23,64.3,64.19,64.23,171860.0,49.4543,49.5082,49.4235,49.4543,171860.0
2015-12-11 13:50:00,64.24,64.31,64.16,64.2,258071.0,49.462,49.5159,49.4004,49.4312,258071.0
2015-12-11 14:00:00,64.2,64.25,64.14,64.18,152418.0,49.4312,49.4697,49.385,49.4158,152418.0
2015-12-11 14:10:00,64.18,64.34,64.17,64.29,238225.0,49.4158,49.539,49.4081,49.5005,238225.0
2015-12-11 14:20:00,64.29,64.29,64.02,64.08,403947.0,49.5005,49.5005,49.2926,49.3388,403947.0
2015-12-11 14:30:00,64.08,64.19,64.04,64.18,201552.0,49.3388,49.4235,49.308,49.4158,201552.0
2015-12-11 14:40:00,64.17,64.18,64.02,64.06,303877.0,49.4081,49.4158,49.2926,49.3234,303877.0
2015-12-11 14:50:00,64.05,64.12,63.98,64.03,453920.0,49.3157,49.3696,49.2618,49.3003,453920.0
2015-12-11 15:00:00,64.03,64.12,63.9,63.92,352484.0,49.3003,49.3696,49.2002,49.2156,352484.0
2015-12-11 15:10:00,63.91,63.97,63.74,63.75,433002.0,49.2079,49.2541,49.077,49.0847,433002.0
2015-12-11 15:20:00,63.76,63.82,63.51,63.78,639670.0,49.0924,49.1386,48.9,49.1078,639670.0
2015-12-11 15:30:00,63.79,64.05,63.74,63.94,686140.0,49.1155,49.3157,49.077,49.231,686140.0
2015-12-11 15:40:00,63.94,64.0,63.84,64.0,948386.0,49.231,49.2772,49.154,49.2772,948386.0
2015-12-11 15:50:00,64.0,64.11,63.92,64.07,1243944.0,49.2772,49.3619,49.2156,49.3311,1243944.0
2015-12-14 09:30:00,64.23,64.76,64.17,64.31,683717.0,49.4543,49.8624,49.4081,49.5159,683717.0
2015-12-14 09:40:00,64.3,64.36,63.9,64.31,399297.0,49.5082,49.5544,49.2002,49.5159,399297.0
2015-12-14 09:50:00,64.31,64.43,64.0,64.03,352238.0,49.5159,49.6083,49.2772,49.3003,352238.0
2015-12-14 10:00:00,64.03,64.37,64.0,64.29,414736.0,49.3003,49.5621,49.2772,49.5005,414736.0
2015-12-14 10:10:00,64.3,64.68,63.81,64.15,903673.0,49.5082,49.8008,49.1309,49.3927,903673.0
2015-12-14 10:20:00,64.15,64.18,63.86,63.92,425201.0,49.3927,49.4158,49.1694,49.2156,425201.0
2015-12-14 10:30:00,63.92,64.24,63.87,64.21,324466.0,49.2156,49.462,49.1771,49.4389,324466.0
2015-12-14 10:40:00,64.2,64.21,63.99,64.01,273459.0,49.4312,49.4389,49.2695,49.2849,273459.0
2015-12-14 10:50:00,64.01,64.09,63.86,64.03,374303.0,49.2849,49.3465,49.1694,49.3003,374303.0
2015-12-14 11:00:00,64.03,64.07,63.88,63.89,294100.0,49.3003,49.3311,49.1848,49.1925,294100.0
2015-12-14 11:10:00,63.88,63.91,63.6,63.69,352714.0,49.1848,49.2079,48.9693,49.0385,352714.0
2015-12-14 11:20:00,63.7,63.88,63.7,63.79,274645.0,49.0462,49.1848,49.0462,49.1155,274645.0
2015-12-14 11:30:00,63.78,63.78,63.61,63.74,241617.0,49.1078,49.1078,48.977,49.077,241617.0
2015-12-14 11:40:00,63.75,63.91,63.65,63.82,244586.0,49.0847,49.2079,49.0078,49.1386,244586.0
2015-12-14 11:50:00,63.83,64.02,63.76,64.02,362104.0,49.1463,49.2926,49.0924,49.2926,362104.0
2015-12-14 12:00:00,64.02,64.22,63.94,64.22,513849.0,49.2926,49.4466,49.231,49.4466,513849.0
2015-12-14 12:10:00,64.22,64.29,64.09,64.25,351603.0,49.4466,49.5005,49.3465,49.4697,351603.0
2015-12-14 12:20:00,64.26,64.3,64.11,64.28,382480.0,49.4774,49.5082,49.3619,49.4928,382480.0
2015-12-14 12:30:00,64.29,64.39,64.08,64.09,483533.0,49.5005,49.5775,49.3388,49.3465,483533.0
2015-12-14 12:40:00,64.09,64.12,63.9,63.9,250135.0,49.3465,49.3696,49.2002,49.2002,250135.0
2015-12-14 12:50:00,63.91,64.27,63.9,64.25,403281.0,49.2079,49.4851,49.2002,49.4697,403281.0
2015-12-14 13:00:00,64.24,64.27,64.05,64.05,295691.0,49.462,49.4851,49.3157,49.3157,295691.0
2015-12-14 13:10:00,64.05,64.1,63.91,63.91,205957.0,49.3157,49.3542,49.2079,49.2079,205957.0
2015-12-14 13:20:00,63.9,63.98,63.83,63.95,220317.0,49.2002,49.2618,49.1463,49.2387,220317.0
2015-12-14 13:30:00,63.94,64.03,63.86,63.88,253626.0,49.231,49.3003,49.1694,49.1848,253626.0
2015-12-14 13:40:00,63.87,63.92,63.79,63.9,222722.0,49.1771,49.2156,49.1155,49.2002,222722.0
2015-12-14 13:50:00,63.9,64.0,63.85,64.0,212468.0,49.2002,49.2772,49.1617,49.2772,212468.0
2015-12-14 14:00:00,64.0,64.03,63.79,63.91,338751.0,49.2772,49.3003,49.1155,49.2079,338751.0
2015-12-14 14:10:00,63.92,64.03,63.82,63.94,361095.0,49.2156,49.3003,49.1386,49.231,361095.0
2015-12-14 14:20:00,63.95,63.95,63.74,63.79,237886.0,49.2387,49.2387,49.077,49.1155,237886.0
2015-12-14 14:30:00,63.79,63.84,63.71,63.84,230730.0,49.1155,49.154,49.0539,49.154,230730.0
2015-12-14 14:40:00,63.84,64.02,63.8,64.01,213806.0,49.154,49.2926,49.1232,49.2849,213806.0
2015-12-14 14:50:00,64.01,64.14,63.97,64.0,316167.0,49.2849,49.385,49.2541,49.2772,316167.0
2015-12-14 15:00:00,63.99,64.0,63.8,63.8,365559.0,49.2695,49.2772,49.1232,49.1232,365559.0
2015-12-14 15:10:00,63.8,63.92,63.76,63.9,281818.0,49.1232,49.2156,49.0924,49.2002,281818.0
2015-12-14 15:20:00,63.9,63.98,63.86,63.96,367617.0,49.2002,49.2618,49.1694,49.2464,367617.0
2015-12-14 15:30:00,63.95,64.05,63.89,63.97,438768.0,49.2387,49.3157,49.1925,49.2541,438768.0
2015-12-14 15:40:00,63.98,64.14,63.86,64.12,491348.0,49.2618,49.385,49.1694,49.3696,491348.0
2015-12-14 15:50:00,64.12,64.33,64.05,64.3,1085929.0,49.3696,49.5313,49.3157,49.5082,1085929.0
2015-12-15 09:30:00,65.07,65.73,65.07,65.63,900046.0,50.1011,50.6093,50.1011,50.5323,900046.0
2015-12-15 09:40:00,65.65,65.98,65.65,65.89,753420.0,50.5477,50.8018,50.5477,50.7325,753420.0
2015-12-15 09:50:00,65.89,65.97,65.73,65.83,415010.0,50.7325,50.7941,50.6093,50.6863,415010.0
2015-12-15 10:00:00,65.84,65.91,65.76,65.77,336874.0,50.694,50.7479,50.6324,50.6401,336874.0
2015-12-15 10:10:00,65.76,65.89,65.69,65.71,404738.0,50.6324,50.7325,50.5785,50.5939,404738.0
2015-12-15 10:20:00,65.71,65.83,65.66,65.8,368880.0,50.5939,50.6863,50.5554,50.6632,368880.0
2015-12-15 10:30:00,65.81,65.83,65.63,65.77,306709.0,50.6709,50.6863,50.5323,50.6401,306709.0
2015-12-15 10:40:00,65.77,66.02,65.74,65.99,473338.0,50.6401,50.8325,50.617,50.8095,473338.0
2015-12-15 10:50:00,65.99,65.99,65.81,65.81,281001.0,50.8095,50.8095,50.6709,50.6709,281001.0
2015-12-15 11:00:00,65.81,65.99,65.76,65.96,292060.0,50.6709,50.8095,50.6324,50.7864,292060.0
2015-12-15 11:10:00,65.95,65.98,65.85,65.85,253101.0,50.7787,50.8018,50.7017,50.7017,253101.0
2015-12-15 11:20:00,65.85,66.07,65.81,66.02,286375.0,50.7017,50.871,50.6709,50.8325,286375.0
2015-12-15 11:30:00,66.02,66.15,65.98,66.0,348724.0,50.8325,50.9326,50.8018,50.8172,348724.0
2015-12-15 11:40:00,65.99,66.02,65.77,65.78,248841.0,50.8095,50.8325,50.6401,50.6478,248841.0
2015-12-15 11:50:00,65.77,66.02,65.77,66.02,206736.0,50.6401,50.8325,50.6401,50.8325,206736.0
2015-12-15 12:00:00,66.02,66.17,65.98,66.09,278467.0,50.8325,50.948,50.8018,50.8864,278467.0
2015-12-15 12:10:00,66.09,66.11,66.01,66.06,176003.0,50.8864,50.9018,50.8248,50.8633,176003.0
2015-12-15 12:20:00,66.06,66.15,66.01,66.12,251418.0,50.8633,50.9326,50.8248,50.9095,251418.0
2015-12-15 12:30:00,66.11,66.51,66.11,66.4,541598.0,50.9018,51.2098,50.9018,51.1251,541598.0
2015-12-15 12:40:00,66.42,66.44,66.25,66.28,289804.0,51.1405,51.1559,51.0096,51.0327,289804.0
2015-12-15 12:50:00,66.29,66.47,66.17,66.45,257946.0,51.0404,51.179,50.948,51.1636,257946.0
2015-12-15 13:00:00,66.46,66.54,66.31,66.35,239843.0,51.1713,51.2329,51.0558,51.0866,239843.0
2015-12-15 13:10:00,66.35,66.41,66.27,66.28,315962.0,51.0866,51.1328,51.025,51.0327,315962.0
2015-12-15 13:20:00,66.28,66.3,66.14,66.22,297710.0,51.0327,51.0481,50.9249,50.9865,297710.0
2015-12-15 13:30:00,66.21,66.34,66.17,66.3,141357.0,50.9788,51.0789,50.948,51.0481,141357.0
2015-12-15 13:40:00,66.31,66.38,66.26,66.34,166388.0,51.0558,51.1097,51.0173,51.0789,166388.0
2015-12-15 13:50:00,66.35,66.59,66.34,66.53,289330.0,51.0866,51.2714,51.0789,51.2252,289330.0
2015-12-15 14:00:00,66.54,66.6,66.41,66.48,214802.0,51.2329,51.2791,51.1328,51.1867,214802.0
2015-12-15 14:10:00,66.49,66.6,66.48,66.58,219798.0,51.1944,51.2791,51.1867,51.2637,219798.0
2015-12-15 14:20:00,66.59,66.65,66.45,66.53,276391.0,51.2714,51.3176,51.1636,51.2252,276391.0
2015-12-15 14:30:00,66.53,66.59,66.45,66.45,197122.0,51.2252,51.2714,51.1636,51.1636,197122.0
2015-12-15 14:40:00,66.46,66.58,66.45,66.54,272794.0,51.1713,51.2637,51.1636,51.2329,272794.0
2015-12-15 14:50:00,66.54,66.57,66.45,66.51,295509.0,51.2329,51.256,51.1636,51.2098,295509.0
2015-12-15 15:00:00,66.51,66.51,66.39,66.45,444962.0,51.2098,51.2098,51.1174,51.1636,444962.0
2015-12-15 15:10:00,66.44,66.44,66.27,66.32,487672.0,51.1559,51.1559,51.025,51.0635,487672.0
2015-12-15 15:20:00,66.32,66.33,66.26,66.26,350336.0,51.0635,51.0712,51.0173,51.0173,350336.0
2015-12-15 15:30:00,66.27,66.27,66.03,66.14,498144.0,51.025,51.025,50.8402,50.9249,498144.0
2015-12-15 15:40:00,66.12,66.29,66.12,66.25,801103.0,50.9095,51.0404,50.9095,51.0096,801103.0
2015-12-15 15:50:00,66.24,66.25,66.05,66.11,1560501.0,51.0019,51.0096,50.8556,50.9018,1560501.0
2015-12-16 09:30:00,66.91,67.25,66.68,66.93,864671.0,51.5178,51.7796,51.3407,51.5332,864671.0
2015-12-16 09:40:00,66.93,67.02,66.61,66.68,492127.0,51.5332,51.6025,51.2868,51.3407,492127.0
2015-12-16 09:50:00,66.69,66.73,66.26,66.26,455125.0,51.3484,51.3792,51.0173,51.0173,455125.0
2015-12-16 10:00:00,66.26,66.55,66.26,66.35,299107.0,51.0173,51.2406,51.0173,51.0866,299107.0
2015-12-16 10:10:00,66.34,66.55,66.28,66.55,381544.0,51.0789,51.2406,51.0327,51.2406,381544.0
2015-12-16 10:20:00,66.55,66.68,66.48,66.53,372744.0,51.2406,51.3407,51.1867,51.2252,372744.0
2015-12-16 10:30:00,66.52,66.54,66.21,66.29,303507.0,51.2175,51.2329,50.9788,51.0404,303507.0
2015-12-16 10:40:00,66.29,66.43,66.18,66.42,252483.0,51.0404,51.1482,50.9557,51.1405,252483.0
2015-12-16 10:50:00,66.42,66.45,66.19,66.22,184785.0,51.1405,51.1636,50.9634,50.9865,184785.0
2015-12-16 11:00:00,66.22,66.25,66.12,66.14,271433.0,50.9865,51.0096,50.9095,50.9249,271433.0
2015-12-16 11:10:00,66.15,66.21,66.03,66.1,265214.0,50.9326,50.9788,50.8402,50.8941,265214.0
2015-12-16 11:20:00,66.11,66.17,66.06,66.09,200288.0,50.9018,50.948,50.8633,50.8864,200288.0
2015-12-16 11:30:00,66.09,66.27,66.08,66.21,301938.0,50.8864,51.025,50.8787,50.9788,301938.0
2015-12-16 11:40:00,66.21,66.22,66.09,66.17,202689.0,50.9788,50.9865,50.8864,50.948,202689.0
2015-12-16 11:50:00,66.17,66.29,66.15,66.23,211052.0,50.948,51.0404,50.9326,50.9942,211052.0
2015-12-16 12:00:00,66.23,66.42,66.22,66.39,223337.0,50.9942,51.1405,50.9865,51.1174,223337.0
2015-12-16 12:10:00,66.38,66.45,66.35,66.36,218937.0,51.1097,51.1636,51.0866,51.0943,218937.0
2015-12-16 12:20:00,66.35,66.49,66.35,66.46,168835.0,51.0866,51.1944,51.0866,51.1713,168835.0
2015-12-16 12:30:00,66.45,66.62,66.42,66.52,225366.0,51.1636,51.2945,51.1405,51.2175,225366.0
2015-12-16 12:40:00,66.52,66.61,66.48,66.51,141316.0,51.2175,51.2868,51.1867,51.2098,141316.0
2015-12-16 12:50:00,66.5,66.53,66.25,66.3,274859.0,51.2021,51.2252,51.0096,51.0481,274859.0
2015-12-16 13:00:00,66.3,66.39,66.22,66.36,319487.0,51.0481,51.1174,50.9865,51.0943,319487.0
2015-12-16 13:10:00,66.35,66.51,66.32,66.5,256734.0,51.0866,51.2098,51.0635,51.2021,256734.0
2015-12-16 13:20:00,66.49,66.65,66.48,66.58,326964.0,51.1944,51.3176,51.1867,51.2637,326964.0
2015-12-16 13:30:00,66.59,66.6,66.39,66.42,241791.0,51.2714,51.2791,51.1174,51.1405,241791.0
2015-12-16 13:40:00,66.42,66.58,66.38,66.56,229718.0,51.1405,51.2637,51.1097,51.2483,229718.0
2015-12-16 13:50:00,66.56,66.65,66.44,66.58,320663.0,51.2483,51.3176,51.1559,51.2637,320663.0
2015-12-16 14:00:00,66.57,67.24,66.2,66.84,1086859.0,51.256,51.7719,50.9711,51.4639,1086859.0
2015-12-16 14:10:00,66.82,66.87,66.29,66.43,771076.0,51.4485,51.487,51.0404,51.1482,771076.0
2015-12-16 14:20:00,66.43,66.67,66.21,66.21,580486.0,51.1482,51.333,50.9788,50.9788,580486.0
2015-12-16 14:30:00,66.22,66.68,65.91,66.59,888315.0,50.9865,51.3407,50.7479,51.2714,888315.0
2015-12-16 14:40:00,66.6,66.97,66.52,66.92,820236.0,51.2791,51.564,51.2175,51.5255,820236.0
2015-12-16 14:50:00,66.91,67.53,66.9,67.47,1060325.0,51.5178,51.9952,51.5101,51.949,1060325.0
2015-12-16 15:00:00,67.48,67.56,67.17,67.21,823992.0,51.9567,52.0183,51.718,51.7488,823992.0
2015-12-16 15:10:00,67.21,67.38,67.18,67.37,458862.0,51.7488,51.8797,51.7257,51.872,458862.0
2015-12-16 15:20:00,67.36,67.54,67.35,67.53,484438.0,51.8643,52.0029,51.8566,51.9952,484438.0
2015-12-16 15:30:00,67.54,67.72,67.47,67.65,625179.0,52.0029,52.1415,51.949,52.0876,625179.0
2015-12-16 15:40:00,67.66,67.74,67.53,67.67,836050.0,52.0953,52.1569,51.9952,52.103,836050.0
2015-12-16 15:50:00,67.67,67.74,67.49,67.51,1566097.0,52.103,52.1569,51.9644,51.9798,1566097.0
2015-12-17 09:30:00,67.9,68.0,67.65,67.73,880377.0,52.2801,52.3571,52.0876,52.1492,880377.0
2015-12-17 09:40:00,67.73,67.8,67.24,67.35,690526.0,52.1492,52.2031,51.7719,51.8566,690526.0
2015-12-17 09:50:00,67.35,67.39,67.24,67.31,481465.0,51.8566,51.8874,51.7719,51.8258,481465.0
2015-12-17 10:00:00,67.32,67.36,67.18,67.22,375692.0,51.8335,51.8643,51.7257,51.7565,375692.0
2015-12-17 10:10:00,67.21,67.24,66.84,66.87,577600.0,51.7488,51.7719,51.4639,51.487,577600.0
2015-12-17 10:20:00,66.88,67.01,66.86,66.98,449329.0,51.4947,51.5948,51.4793,51.5717,449329.0
2015-12-17 10:30:00,66.99,67.14,66.91,67.0,398451.0,51.5794,51.6949,51.5178,51.5871,398451.0
2015-12-17 10:40:00,67.0,67.04,66.78,66.79,364468.0,51.5871,51.6179,51.4177,51.4254,364468.0
2015-12-17 10:50:00,66.79,66.83,66.6,66.81,405503.0,51.4254,51.4562,51.2791,51.4408,405503.0
2015-12-17 11:00:00,66.81,66.87,66.67,66.71,372675.0,51.4408,51.487,51.333,51.3638,372675.0
2015-12-17 11:10:00,66.7,66.8,66.42,66.44,377101.0,51.3561,51.4331,51.1405,51.1559,377101.0
2015-12-17 11:20:00,66.45,66.57,66.34,66.55,269825.0,51.1636,51.256,51.0789,51.2406,269825.0
2015-12-17 11:30:00,66.55,66.83,66.44,66.78,429757.0,51.2406,51.4562,51.1559,51.4177,429757.0
2015-12-17 11:40:00,66.77,66.88,66.63,66.67,305180.0,51.41,51.4947,51.3022,51.333,305180.0
2015-12-17 11:50:00,66.68,66.71,66.48,66.53,229331.0,51.3407,51.3638,51.1867,51.2252,229331.0
2015-12-17 12:00:00,66.53,66.55,66.39,66.53,219224.0,51.2252,51.2406,51.1174,51.2252,219224.0
2015-12-17 12:10:00,66.54,66.64,66.49,66.6,258618.0,51.2329,51.3099,51.1944,51.2791,258618.0
2015-12-17 12:20:00,66.6,66.61,66.36,66.38,337398.0,51.2791,51.2868,51.0943,51.1097,337398.0
2015-12-17 12:30:00,66.38,66.42,66.24,66.29,227766.0,51.1097,51.1405,51.0019,51.0404,227766.0
2015-12-17 12:40:00,66.28,66.28,66.08,66.13,374602.0,51.0327,51.0327,50.8787,50.9172,374602.0
2015-12-17 12:50:00,66.13,66.35,66.12,66.32,227312.0,50.9172,51.0866,50.9095,51.0635,227312.0
2015-12-17 13:00:00,66.32,66.5,66.29,66.48,159519.0,51.0635,51.2021,51.0404,51.1867,159519.0
2015-12-17 13:10:00,66.47,66.56,66.42,66.48,147482.0,51.179,51.2483,51.1405,51.1867,147482.0
2015-12-17 13:20:00,66.47,66.65,66.43,66.54,169829.0,51.179,51.3176,51.1482,51.2329,169829.0
2015-12-17 13:30:00,66.53,66.62,66.47,66.59,202346.0,51.2252,51.2945,51.179,51.2714,202346.0
2015-12-17 13:40:00,66.59,66.73,66.54,66.69,157865.0,51.2714,51.3792,51.2329,51.3484,157865.0
2015-12-17 13:50:00,66.69,66.74,66.62,66.71,108008.0,51.3484,51.3869,51.2945,51.3638,108008.0
2015-12-17 14:00:00,66.71,66.78,66.63,66.63,126662.0,51.3638,51.4177,51.3022,51.3022,126662.0
2015-12-17 14:10:00,66.62,66.71,66.54,66.7,226967.0,51.2945,51.3638,51.2329,51.3561,226967.0
2015-12-17 14:20:00,66.71,66.75,66.6,66.65,165182.0,51.3638,51.3946,51.2791,51.3176,165182.0
2015-12-17 14:30:00,66.65,66.68,66.55,66.57,189719.0,51.3176,51.3407,51.2406,51.256,189719.0
2015-12-17 14:40:00,66.56,66.57,66.37,66.39,266281.0,51.2483,51.256,51.102,51.1174,266281.0
2015-12-17 14:50:00,66.38,66.48,66.32,66.44,227882.0,51.1097,51.1867,51.0635,51.1559,227882.0
2015-12-17 15:00:00,66.44,66.6,66.41,66.56,236691.0,51.1559,51.2791,51.1328,51.2483,236691.0
2015-12-17 15:10:00,66.56,66.61,66.43,66.43,236388.0,51.2483,51.2868,51.1482,51.1482,236388.0
2015-12-17 15:20:00,66.44,66.56,66.35,66.49,267131.0,51.1559,51.2483,51.0866,51.1944,267131.0
2015-12-17 15:30:00,66.48,66.72,66.41,66.58,334665.0,51.1867,51.3715,51.1328,51.2637,334665.0
2015-12-17 15:40:00,66.58,66.62,66.48,66.48,500183.0,51.2637,51.2945,51.1867,51.1867,500183.0
2015-12-17 15:50:00,66.48,66.53,66.24,66.26,1395021.0,51.1867,51.2252,51.0019,51.0173,1395021.0
2015-12-18 09:30:00,65.97,65.97,65.43,65.46,3949013.0,50.7941,50.7941,50.3783,50.4014,3949013.0
2015-12-18 09:40:00,65.46,65.73,65.35,65.65,503976.0,50.4014,50.6093,50.3167,50.5477,503976.0
2015-12-18 09:50:00,65.65,65.77,65.48,65.71,320888.0,50.5477,50.6401,50.4168,50.5939,320888.0
2015-12-18 10:00:00,65.72,65.75,65.5,65.5,289925.0,50.6016,50.6247,50.4322,50.4322,289925.0
2015-12-18 10:10:00,65.49,65.58,65.33,65.4,286006.0,50.4245,50.4938,50.3013,50.3552,286006.0
2015-12-18 10:20:00,65.4,65.62,65.35,65.43,250501.0,50.3552,50.5246,50.3167,50.3783,250501.0
2015-12-18 10:30:00,65.42,65.47,65.2,65.33,350355.0,50.3706,50.4091,50.2012,50.3013,350355.0
2015-12-18 10:40:00,65.32,65.54,65.28,65.43,325946.0,50.2936,50.463,50.2628,50.3783,325946.0
2015-12-18 10:50:00,65.44,65.63,65.43,65.61,253969.0,50.386,50.5323,50.3783,50.5169,253969.0
2015-12-18 11:00:00,65.61,65.67,65.49,65.5,256907.0,50.5169,50.5631,50.4245,50.4322,256907.0
2015-12-18 11:10:00,65.49,65.65,65.44,65.5,223057.0,50.4245,50.5477,50.386,50.4322,223057.0
2015-12-18 11:20:00,65.5,65.55,65.39,65.4,172720.0,50.4322,50.4707,50.3475,50.3552,172720.0
2015-12-18 11:30:00,65.39,65.41,65.24,65.37,209039.0,50.3475,50.3629,50.232,50.3321,209039.0
2015-12-18 11:40:00,65.39,65.41,65.12,65.13,276325.0,50.3475,50.3629,50.1396,50.1473,276325.0
2015-12-18 11:50:00,65.12,65.16,64.97,65.0,268188.0,50.1396,50.1704,50.0241,50.0472,268188.0
2015-12-18 12:00:00,65.0,65.12,64.97,65.05,308047.0,50.0472,50.1396,50.0241,50.0857,308047.0
2015-12-18 12:10:00,65.05,65.14,64.9,64.92,239936.0,50.0857,50.155,49.9702,49.9856,239936.0
2015-12-18 12:20:00,64.93,65.05,64.9,64.99,250001.0,49.9933,50.0857,49.9702,50.0395,250001.0
2015-12-18 12:30:00,64.99,64.99,64.75,64.8,274833.0,50.0395,50.0395,49.8547,49.8932,274833.0
2015-12-18 12:40:00,64.81,64.94,64.77,64.89,238978.0,49.9009,50.001,49.8701,49.9625,238978.0
2015-12-18 12:50:00,64.89,64.95,64.78,64.85,137538.0,49.9625,50.0087,49.8778,49.9317,137538.0
2015-12-18 13:00:00,64.84,65.0,64.8,64.95,171363.0,49.924,50.0472,49.8932,50.0087,171363.0
2015-12-18 13:10:00,64.95,65.0,64.85,64.92,179398.0,50.0087,50.0472,49.9317,49.9856,179398.0
2015-12-18 13:20:00,64.92,64.93,64.83,64.87,161145.0,49.9856,49.9933,49.9163,49.9471,161145.0
2015-12-18 13:30:00,64.87,64.97,64.79,64.81,196288.0,49.9471,50.0241,49.8855,49.9009,196288.0
2015-12-18 13:40:00,64.81,64.96,64.81,64.88,116182.0,49.9009,50.0164,49.9009,49.9548,116182.0
2015-12-18 13:50:00,64.89,65.07,64.86,65.0,180201.0,49.9625,50.1011,49.9394,50.0472,180201.0
2015-12-18 14:00:00,65.02,65.16,65.01,65.13,243034.0,50.0626,50.1704,50.0549,50.1473,243034.0
2015-12-18 14:10:00,65.13,65.22,64.93,65.04,238007.0,50.1473,50.2166,49.9933,50.078,238007.0
2015-12-18 14:20:00,65.04,65.3,65.03,65.22,293946.0,50.078,50.2782,50.0703,50.2166,293946.0
2015-12-18 14:30:00,65.22,65.22,65.08,65.08,170187.0,50.2166,50.2166,50.1088,50.1088,170187.0
2015-12-18 14:40:00,65.09,65.09,64.87,64.91,275641.0,50.1165,50.1165,49.9471,49.9779,275641.0
2015-12-18 14:50:00,64.9,64.94,64.81,64.83,195648.0,49.9702,50.001,49.9009,49.9163,195648.0
2015-12-18 15:00:00,64.83,64.96,64.81,64.91,306180.0,49.9163,50.0164,49.9009,49.9779,306180.0
2015-12-18 15:10:00,64.91,64.92,64.67,64.75,658066.0,49.9779,49.9856,49.7931,49.8547,658066.0
2015-12-18 15:20:00,64.75,64.94,64.6,64.8,622740.0,49.8547,50.001,49.7392,49.8932,622740.0
2015-12-18 15:30:00,64.81,64.96,64.8,64.84,599257.0,49.9009,50.0164,49.8932,49.924,599257.0
2015-12-18 15:40:00,64.83,64.92,64.74,64.75,1047175.0,49.9163,49.9856,49.847,49.8547,1047175.0
2015-12-18 15:50:00,64.75,64.8,64.41,64.43,2508796.0,49.8547,49.8932,49.5929,49.6083,2508796.0
2015-12-21 09:30:00,65.02,65.54,65.0,65.25,725956.0,50.0626,50.463,50.0472,50.2397,725956.0
2015-12-21 09:40:00,65.24,65.39,65.0,65.33,503490.0,50.232,50.3475,50.0472,50.3013,503490.0
2015-12-21 09:50:00,65.33,65.33,65.02,65.08,342131.0,50.3013,50.3013,50.0626,50.1088,342131.0
2015-12-21 10:00:00,65.09,65.43,65.08,65.41,318813.0,50.1165,50.3783,50.1088,50.3629,318813.0
2015-12-21 10:10:00,65.41,65.52,65.31,65.46,370502.0,50.3629,50.4476,50.2859,50.4014,370502.0
2015-12-21 10:20:00,65.46,65.56,65.38,65.44,274916.0,50.4014,50.4784,50.3398,50.386,274916.0
2015-12-21 10:30:00,65.44,65.54,65.41,65.43,254020.0,50.386,50.463,50.3629,50.3783,254020.0
2015-12-21 10:40:00,65.42,65.48,65.29,65.3,256133.0,50.3706,50.4168,50.2705,50.2782,256133.0
2015-12-21 10:50:00,65.31,65.35,65.22,65.32,305345.0,50.2859,50.3167,50.2166,50.2936,305345.0
2015-12-21 11:00:00,65.33,65.41,65.23,65.3,268044.0,50.3013,50.3629,50.2243,50.2782,268044.0
2015-12-21 11:10:00,65.3,65.3,65.12,65.22,327826.0,50.2782,50.2782,50.1396,50.2166,327826.0
2015-12-21 11:20:00,65.22,65.28,65.07,65.16,207141.0,50.2166,50.2628,50.1011,50.1704,207141.0
2015-12-21 11:30:00,65.15,65.17,64.93,64.99,485923.0,50.1627,50.1781,49.9933,50.0395,485923.0
2015-12-21 11:40:00,64.99,65.12,64.88,64.89,406246.0,50.0395,50.1396,49.9548,49.9625,406246.0
2015-12-21 11:50:00,64.9,65.06,64.83,65.05,260740.0,49.9702,50.0934,49.9163,50.0857,260740.0
2015-12-21 12:00:00,65.05,65.09,64.95,65.0,171970.0,50.0857,50.1165,50.0087,50.0472,171970.0
2015-12-21 12:10:00,65.01,65.05,64.9,64.94,216817.0,50.0549,50.0857,49.9702,50.001,216817.0
2015-12-21 12:20:00,64.94,65.04,64.91,64.95,163617.0,50.001,50.078,49.9779,50.0087,163617.0
2015-12-21 12:30:00,64.95,65.09,64.95,65.0,165465.0,50.0087,50.1165,50.0087,50.0472,165465.0
2015-12-21 12:40:00,65.0,65.08,64.98,65.01,127008.0,50.0472,50.1088,50.0318,50.0549,127008.0
2015-12-21 12:50:00,65.01,65.14,65.0,65.04,223287.0,50.0549,50.155,50.0472,50.078,223287.0
2015-12-21 13:00:00,65.04,65.2,65.04,65.14,113650.0,50.078,50.2012,50.078,50.155,113650.0
2015-12-21 13:10:00,65.14,65.21,65.1,65.17,128447.0,50.155,50.2089,50.1242,50.1781,128447.0
2015-12-21 13:20:00,65.18,65.28,65.14,65.21,184013.0,50.1858,50.2628,50.155,50.2089,184013.0
2015-12-21 13:30:00,65.21,65.34,65.21,65.29,182231.0,50.2089,50.309,50.2089,50.2705,182231.0
2015-12-21 13:40:00,65.29,65.33,65.19,65.21,154006.0,50.2705,50.3013,50.1935,50.2089,154006.0
2015-12-21 13:50:00,65.22,65.26,65.18,65.19,137044.0,50.2166,50.2474,50.1858,50.1935,137044.0
2015-12-21 14:00:00,65.18,65.26,65.18,65.22,183219.0,50.1858,50.2474,50.1858,50.2166,183219.0
2015-12-21 14:10:00,65.22,65.23,65.09,65.14,209464.0,50.2166,50.2243,50.1165,50.155,209464.0
2015-12-21 14:20:00,65.14,65.19,65.08,65.15,226762.0,50.155,50.1935,50.1088,50.1627,226762.0
2015-12-21 14:30:00,65.15,65.19,65.11,65.17,152753.0,50.1627,50.1935,50.1319,50.1781,152753.0
2015-12-21 14:40:00,65.16,65.2,65.1,65.16,167044.0,50.1704,50.2012,50.1242,50.1704,167044.0
2015-12-21 14:50:00,65.17,65.22,65.12,65.14,193919.0,50.1781,50.2166,50.1396,50.155,193919.0
2015-12-21 15:00:00,65.14,65.21,65.03,65.03,238442.0,50.155,50.2089,50.0703,50.0703,238442.0
2015-12-21 15:10:00,65.03,65.09,64.99,65.02,349980.0,50.0703,50.1165,50.0395,50.0626,349980.0
2015-12-21 15:20:00,65.02,65.13,64.97,65.1,403401.0,50.0626,50.1473,50.0241,50.1242,403401.0
2015-12-21 15:30:00,65.11,65.27,65.08,65.22,442059.0,50.1319,50.2551,50.1088,50.2166,442059.0
2015-12-21 15:40:00,65.23,65.36,65.2,65.32,568951.0,50.2243,50.3244,50.2012,50.2936,568951.0
2015-12-21 15:50:00,65.33,65.56,65.32,65.53,1276743.0,50.3013,50.4784,50.2936,50.4553,1276743.0
2015-12-22 09:30:00,65.92,66.0,65.37,65.42,606605.0,50.7556,50.8172,50.3321,50.3706,606605.0
2015-12-22 09:40:00,65.41,65.44,65.2,65.26,290273.0,50.3629,50.386,50.2012,50.2474,290273.0
2015-12-22 09:50:00,65.27,65.27,65.12,65.2,367521.0,50.2551,50.2551,50.1396,50.2012,367521.0
2015-12-22 10:00:00,65.2,65.27,65.09,65.25,255230.0,50.2012,50.2551,50.1165,50.2397,255230.0
2015-12-22 10:10:00,65.25,65.37,65.11,65.25,260918.0,50.2397,50.3321,50.1319,50.2397,260918.0
2015-12-22 10:20:00,65.25,65.47,65.23,65.39,282074.0,50.2397,50.4091,50.2243,50.3475,282074.0
2015-12-22 10:30:00,65.4,65.42,65.25,65.36,199189.0,50.3552,50.3706,50.2397,50.3244,199189.0
2015-12-22 10:40:00,65.35,65.4,65.25,65.29,161940.0,50.3167,50.3552,50.2397,50.2705,161940.0
2015-12-22 10:50:00,65.29,65.3,65.08,65.11,243625.0,50.2705,50.2782,50.1088,50.1319,243625.0
2015-12-22 11:00:00,65.11,65.19,65.08,65.16,210320.0,50.1319,50.1935,50.1088,50.1704,210320.0
2015-12-22 11:10:00,65.16,65.22,65.09,65.09,243571.0,50.1704,50.2166,50.1165,50.1165,243571.0
2015-12-22 11:20:00,65.09,65.13,64.98,65.07,293636.0,50.1165,50.1473,50.0318,50.1011,293636.0
2015-12-22 11:30:00,65.06,65.28,65.06,65.26,310649.0,50.0934,50.2628,50.0934,50.2474,310649.0
2015-12-22 11:40:00,65.27,65.43,65.26,65.35,196277.0,50.2551,50.3783,50.2474,50.3167,196277.0
2015-12-22 11:50:00,65.36,65.37,65.28,65.34,168343.0,50.3244,50.3321,50.2628,50.309,168343.0
2015-12-22 12:00:00,65.34,65.36,65.24,65.35,110623.0,50.309,50.3244,50.232,50.3167,110623.0
2015-12-22 12:10:00,65.34,65.42,65.26,65.41,160704.0,50.309,50.3706,50.2474,50.3629,160704.0
2015-12-22 12:20:00,65.41,65.47,65.33,65.42,105206.0,50.3629,50.4091,50.3013,50.3706,105206.0
2015-12-22 12:30:00,65.41,65.6,65.41,65.5,120481.0,50.3629,50.5092,50.3629,50.4322,120481.0
2015-12-22 12:40:00,65.51,65.53,65.47,65.47,106812.0,50.4399,50.4553,50.4091,50.4091,106812.0
2015-12-22 12:50:00,65.47,65.61,65.46,65.59,101649.0,50.4091,50.5169,50.4014,50.5015,101649.0
2015-12-22 13:00:00,65.6,65.63,65.56,65.58,115101.0,50.5092,50.5323,50.4784,50.4938,115101.0
2015-12-22 13:10:00,65.57,65.58,65.51,65.56,119833.0,50.4861,50.4938,50.4399,50.4784,119833.0
2015-12-22 13:20:00,65.57,65.63,65.54,65.61,115787.0,50.4861,50.5323,50.463,50.5169,115787.0
2015-12-22 13:30:00,65.62,65.62,65.51,65.56,139161.0,50.5246,50.5246,50.4399,50.4784,139161.0
2015-12-22 13:40:00,65.56,65.62,65.46,65.61,169041.0,50.4784,50.5246,50.4014,50.5169,169041.0
2015-12-22 13:50:00,65.61,65.66,65.58,65.65,163627.0,50.5169,50.5554,50.4938,50.5477,163627.0
2015-12-22 14:00:00,65.65,65.68,65.57,65.59,188463.0,50.5477,50.5708,50.4861,50.5015,188463.0
2015-12-22 14:10:00,65.59,65.62,65.54,65.58,197453.0,50.5015,50.5246,50.463,50.4938,197453.0
2015-12-22 14:20:00,65.58,65.6,65.48,65.48,220502.0,50.4938,50.5092,50.4168,50.4168,220502.0
2015-12-22 14:30:00,65.48,65.57,65.48,65.55,129580.0,50.4168,50.4861,50.4168,50.4707,129580.0
2015-12-22 14:40:00,65.54,65.55,65.45,65.48,264673.0,50.463,50.4707,50.3937,50.4168,264673.0
2015-12-22 14:50:00,65.47,65.53,65.45,65.5,370590.0,50.4091,50.4553,50.3937,50.4322,370590.0
2015-12-22 15:00:00,65.5,65.63,65.49,65.59,370226.0,50.4322,50.5323,50.4245,50.5015,370226.0
2015-12-22 15:10:00,65.59,65.65,65.52,65.63,242462.0,50.5015,50.5477,50.4476,50.5323,242462.0
2015-12-22 15:20:00,65.64,65.74,65.63,65.68,245023.0,50.54,50.617,50.5323,50.5708,245023.0
2015-12-22 15:30:00,65.68,65.76,65.65,65.69,364747.0,50.5708,50.6324,50.5477,50.5785,364747.0
2015-12-22 15:40:00,65.67,65.69,65.44,65.5,398763.0,50.5631,50.5785,50.386,50.4322,398763.0
2015-12-22 15:50:00,65.49,65.73,65.47,65.72,859017.0,50.4245,50.6093,50.4091,50.6016,859017.0
2015-12-23 09:30:00,66.1,66.39,66.1,66.17,561695.0,50.8941,51.1174,50.8941,50.948,561695.0
2015-12-23 09:40:00,66.16,66.24,66.1,66.22,223138.0,50.9403,51.0019,50.8941,50.9865,223138.0
2015-12-23 09:50:00,66.22,66.33,66.14,66.16,223571.0,50.9865,51.0712,50.9249,50.9403,223571.0
2015-12-23 10:00:00,66.16,66.26,66.05,66.1,249998.0,50.9403,51.0173,50.8556,50.8941,249998.0
2015-12-23 10:10:00,66.1,66.23,66.09,66.16,210411.0,50.8941,50.9942,50.8864,50.9403,210411.0
2015-12-23 10:20:00,66.16,66.25,66.15,66.16,211717.0,50.9403,51.0096,50.9326,50.9403,211717.0
2015-12-23 10:30:00,66.16,66.29,66.16,66.25,326275.0,50.9403,51.0404,50.9403,51.0096,326275.0
2015-12-23 10:40:00,66.24,66.32,66.23,66.27,166679.0,51.0019,51.0635,50.9942,51.025,166679.0
2015-12-23 10:50:00,66.28,66.33,66.25,66.3,198079.0,51.0327,51.0712,51.0096,51.0481,198079.0
2015-12-23 11:00:00,66.31,66.31,66.24,66.27,133863.0,51.0558,51.0558,51.0019,51.025,133863.0
2015-12-23 11:10:00,66.28,66.4,66.27,66.39,210900.0,51.0327,51.1251,51.025,51.1174,210900.0
2015-12-23 11:20:00,66.4,66.41,66.32,66.36,160626.0,51.1251,51.1328,51.0635,51.0943,160626.0
2015-12-23 11:30:00,66.36,66.41,66.32,66.37,133686.0,51.0943,51.1328,51.0635,51.102,133686.0
2015-12-23 11:40:00,66.37,66.39,66.27,66.29,175763.0,51.102,51.1174,51.025,51.0404,175763.0
2015-12-23 11:50:00,66.28,66.29,66.21,66.22,123233.0,51.0327,51.0404,50.9788,50.9865,123233.0
2015-12-23 12:00:00,66.23,66.4,66.22,66.39,207294.0,50.9942,51.1251,50.9865,51.1174,207294.0
2015-12-23 12:10:00,66.39,66.43,66.36,66.39,129746.0,51.1174,51.1482,51.0943,51.1174,129746.0
2015-12-23 12:20:00,66.39,66.46,66.38,66.41,176906.0,51.1174,51.1713,51.1097,51.1328,176906.0
2015-12-23 12:30:00,66.41,66.55,66.41,66.5,145288.0,51.1328,51.2406,51.1328,51.2021,145288.0
2015-12-23 12:40:00,66.51,66.54,66.47,66.48,164389.0,51.2098,51.2329,51.179,51.1867,164389.0
2015-12-23 12:50:00,66.48,66.53,66.45,66.49,133538.0,51.1867,51.2252,51.1636,51.1944,133538.0
2015-12-23 13:00:00,66.5,66.56,66.49,66.54,127717.0,51.2021,51.2483,51.1944,51.2329,127717.0
2015-12-23 13:10:00,66.53,66.55,66.49,66.51,66283.0,51.2252,51.2406,51.1944,51.2098,66283.0
2015-12-23 13:20:00,66.51,66.58,66.49,66.52,81920.0,51.2098,51.2637,51.1944,51.2175,81920.0
2015-12-23 13:30:00,66.52,66.55,66.41,66.43,107143.0,51.2175,51.2406,51.1328,51.1482,107143.0
2015-12-23 13:40:00,66.43,66.59,66.43,66.54,126952.0,51.1482,51.2714,51.1482,51.2329,126952.0
2015-12-23 13:50:00,66.55,66.58,66.49,66.49,156826.0,51.2406,51.2637,51.1944,51.1944,156826.0
2015-12-23 14:00:00,66.49,66.54,66.44,66.48,154054.0,51.1944,51.2329,51.1559,51.1867,154054.0
2015-12-23 14:10:00,66.48,66.58,66.42,66.53,171236.0,51.1867,51.2637,51.1405,51.2252,171236.0
2015-12-23 14:20:00,66.54,66.58,66.5,66.56,119845.0,51.2329,51.2637,51.2021,51.2483,119845.0
2015-12-23 14:30:00,66.55,66.68,66.55,66.66,183850.0,51.2406,51.3407,51.2406,51.3253,183850.0
2015-12-23 14:40:00,66.66,66.69,66.59,66.67,163104.0,51.3253,51.3484,51.2714,51.333,163104.0
2015-12-23 14:50:00,66.67,66.69,66.58,66.65,177637.0,51.333,51.3484,51.2637,51.3176,177637.0
2015-12-23 15:00:00,66.65,66.68,66.61,66.64,118520.0,51.3176,51.3407,51.2868,51.3099,118520.0
2015-12-23 15:10:00,66.65,66.71,66.64,66.69,211716.0,51.3176,51.3638,51.3099,51.3484,211716.0
2015-12-23 15:20:00,66.68,66.76,66.67,66.71,208330.0,51.3407,51.4023,51.333,51.3638,208330.0
2015-12-23 15:30:00,66.7,66.71,66.62,66.69,246810.0,51.3561,51.3638,51.2945,51.3484,246810.0
2015-12-23 15:40:00,66.69,66.79,66.67,66.74,363218.0,51.3484,51.4254,51.333,51.3869,363218.0
2015-12-23 15:50:00,66.75,66.85,66.7,66.75,1179078.0,51.3946,51.4716,51.3561,51.3946,1179078.0
2015-12-24 09:30:00,66.63,66.82,66.62,66.68,268442.0,51.3022,51.4485,51.2945,51.3407,268442.0
2015-12-24 09:40:00,66.67,66.69,66.46,66.5,320890.0,51.333,51.3484,51.1713,51.2021,320890.0
2015-12-24 09:50:00,66.49,66.63,66.49,66.53,207559.0,51.1944,51.3022,51.1944,51.2252,207559.0
2015-12-24 10:00:00,66.52,66.54,66.32,66.36,256568.0,51.2175,51.2329,51.0635,51.0943,256568.0
2015-12-24 10:10:00,66.36,66.57,66.32,66.53,304691.0,51.0943,51.256,51.0635,51.2252,304691.0
2015-12-24 10:20:00,66.54,66.57,66.41,66.49,136417.0,51.2329,51.256,51.1328,51.1944,136417.0
2015-12-24 10:30:00,66.49,66.52,66.39,66.4,200232.0,51.1944,51.2175,51.1174,51.1251,200232.0
2015-12-24 10:40:00,66.4,66.57,66.39,66.56,163307.0,51.1251,51.256,51.1174,51.2483,163307.0
2015-12-24 10:50:00,66.56,66.67,66.54,66.64,111895.0,51.2483,51.333,51.2329,51.3099,111895.0
2015-12-24 11:00:00,66.64,66.66,66.54,66.57,133502.0,51.3099,51.3253,51.2329,51.256,133502.0
2015-12-24 11:10:00,66.58,66.59,66.51,66.54,123722.0,51.2637,51.2714,51.2098,51.2329,123722.0
2015-12-24 11:20:00,66.54,66.6,66.51,66.54,102793.0,51.2329,51.2791,51.2098,51.2329,102793.0
2015-12-24 11:30:00,66.54,66.59,66.5,66.59,104797.0,51.2329,51.2714,51.2021,51.2714,104797.0
2015-12-24 11:40:00,66.59,66.75,66.58,66.73,94419.0,51.2714,51.3946,51.2637,51.3792,94419.0
2015-12-24 11:50:00,66.73,66.77,66.67,66.76,146702.0,51.3792,51.41,51.333,51.4023,146702.0
2015-12-24 12:00:00,66.75,66.8,66.71,66.79,94859.0,51.3946,51.4331,51.3638,51.4254,94859.0
2015-12-24 12:10:00,66.8,66.83,66.71,66.83,116678.0,51.4331,51.4562,51.3638,51.4562,116678.0
2015-12-24 12:20:00,66.84,66.85,66.77,66.84,98711.0,51.4639,51.4716,51.41,51.4639,98711.0
2015-12-24 12:30:00,66.83,66.89,66.83,66.87,137587.0,51.4562,51.5024,51.4562,51.487,137587.0
2015-12-24 12:40:00,66.86,66.88,66.74,66.74,134495.0,51.4793,51.4947,51.3869,51.3869,134495.0
2015-12-24 12:50:00,66.75,66.75,66.58,66.58,262231.0,51.3946,51.3946,51.2637,51.2637,262231.0
2015-12-28 09:30:00,66.29,66.45,66.03,66.06,274084.0,51.0404,51.1636,50.8402,50.8633,274084.0
2015-12-28 09:40:00,66.06,66.26,66.04,66.15,166746.0,50.8633,51.0173,50.8479,50.9326,166746.0
2015-12-28 09:50:00,66.14,66.24,66.13,66.18,137431.0,50.9249,51.0019,50.9172,50.9557,137431.0
2015-12-28 10:00:00,66.18,66.19,65.97,66.01,192990.0,50.9557,50.9634,50.7941,50.8248,192990.0
2015-12-28 10:10:00,66.01,66.03,65.9,65.94,267294.0,50.8248,50.8402,50.7402,50.771,267294.0
2015-12-28 10:20:00,65.95,65.95,65.83,65.91,178217.0,50.7787,50.7787,50.6863,50.7479,178217.0
2015-12-28 10:30:00,65.9,65.94,65.85,65.88,151884.0,50.7402,50.771,50.7017,50.7248,151884.0
2015-12-28 10:40:00,65.88,65.88,65.75,65.76,148849.0,50.7248,50.7248,50.6247,50.6324,148849.0
2015-12-28 10:50:00,65.76,65.84,65.74,65.8,104713.0,50.6324,50.694,50.617,50.6632,104713.0
2015-12-28 11:00:00,65.79,65.83,65.71,65.83,143192.0,50.6555,50.6863,50.5939,50.6863,143192.0
2015-12-28 11:10:00,65.83,65.97,65.82,65.85,207257.0,50.6863,50.7941,50.6786,50.7017,207257.0
2015-12-28 11:20:00,65.85,65.91,65.76,65.8,145083.0,50.7017,50.7479,50.6324,50.6632,145083.0
2015-12-28 11:30:00,65.81,65.9,65.77,65.87,99464.0,50.6709,50.7402,50.6401,50.7171,99464.0
2015-12-28 11:40:00,65.86,65.96,65.85,65.9,126625.0,50.7094,50.7864,50.7017,50.7402,126625.0
2015-12-28 11:50:00,65.91,66.0,65.9,65.92,137289.0,50.7479,50.8172,50.7402,50.7556,137289.0
2015-12-28 12:00:00,65.92,66.04,65.91,66.0,78911.0,50.7556,50.8479,50.7479,50.8172,78911.0
2015-12-28 12:10:00,66.0,66.02,65.96,66.0,72725.0,50.8172,50.8325,50.7864,50.8172,72725.0
2015-12-28 12:20:00,65.99,65.99,65.91,65.97,114690.0,50.8095,50.8095,50.7479,50.7941,114690.0
2015-12-28 12:30:00,65.98,66.01,65.92,66.0,112301.0,50.8018,50.8248,50.7556,50.8172,112301.0
2015-12-28 12:40:00,66.0,66.09,65.95,66.08,118563.0,50.8172,50.8864,50.7787,50.8787,118563.0
2015-12-28 12:50:00,66.08,66.14,66.01,66.04,91818.0,50.8787,50.9249,50.8248,50.8479,91818.0
2015-12-28 13:00:00,66.04,66.16,66.04,66.14,93414.0,50.8479,50.9403,50.8479,50.9249,93414.0
2015-12-28 13:10:00,66.13,66.23,66.11,66.21,136961.0,50.9172,50.9942,50.9018,50.9788,136961.0
2015-12-28 13:20:00,66.21,66.23,66.13,66.23,91368.0,50.9788,50.9942,50.9172,50.9942,91368.0
2015-12-28 13:30:00,66.24,66.37,66.24,66.28,111559.0,51.0019,51.102,51.0019,51.0327,111559.0
2015-12-28 13:40:00,66.29,66.34,66.19,66.19,93456.0,51.0404,51.0789,50.9634,50.9634,93456.0
2015-12-28 13:50:00,66.19,66.27,66.15,66.17,95832.0,50.9634,51.025,50.9326,50.948,95832.0
2015-12-28 14:00:00,66.17,66.29,66.16,66.27,99585.0,50.948,51.0404,50.9403,51.025,99585.0
2015-12-28 14:10:00,66.27,66.29,66.2,66.28,99115.0,51.025,51.0404,50.9711,51.0327,99115.0
2015-12-28 14:20:00,66.28,66.34,66.25,66.34,125074.0,51.0327,51.0789,51.0096,51.0789,125074.0
2015-12-28 14:30:00,66.34,66.37,66.27,66.29,114257.0,51.0789,51.102,51.025,51.0404,114257.0
2015-12-28 14:40:00,66.3,66.35,66.26,66.33,98070.0,51.0481,51.0866,51.0173,51.0712,98070.0
2015-12-28 14:50:00,66.33,66.4,66.32,66.34,130677.0,51.0712,51.1251,51.0635,51.0789,130677.0
2015-12-28 15:00:00,66.34,66.38,66.29,66.36,180827.0,51.0789,51.1097,51.0404,51.0943,180827.0
2015-12-28 15:10:00,66.35,66.38,66.23,66.23,113407.0,51.0866,51.1097,50.9942,50.9942,113407.0
2015-12-28 15:20:00,66.22,66.35,66.22,66.33,103012.0,50.9865,51.0866,50.9865,51.0712,103012.0
2015-12-28 15:30:00,66.34,66.41,66.3,66.37,144133.0,51.0789,51.1328,51.0481,51.102,144133.0
2015-12-28 15:40:00,66.37,66.4,66.32,66.37,195567.0,51.102,51.1251,51.0635,51.102,195567.0
2015-12-28 15:50:00,66.37,66.4,66.35,66.4,412085.0,51.102,51.1251,51.0866,51.1251,412085.0
2015-12-29 09:30:00,66.84,67.07,66.79,66.94,536729.0,51.4639,51.641,51.4254,51.5409,536729.0
2015-12-29 09:40:00,66.95,67.14,66.88,67.11,312883.0,51.5486,51.6949,51.4947,51.6718,312883.0
2015-12-29 09:50:00,67.1,67.13,66.94,66.98,309311.0,51.6641,51.6872,51.5409,51.5717,309311.0
2015-12-29 10:00:00,66.99,67.06,66.95,66.96,314550.0,51.5794,51.6333,51.5486,51.5563,314550.0
2015-12-29 10:10:00,66.96,67.01,66.85,66.95,220756.0,51.5563,51.5948,51.4716,51.5486,220756.0
2015-12-29 10:20:00,66.94,67.01,66.91,66.99,194337.0,51.5409,51.5948,51.5178,51.5794,194337.0
2015-12-29 10:30:00,67.0,67.01,66.83,66.86,192077.0,51.5871,51.5948,51.4562,51.4793,192077.0
2015-12-29 10:40:00,66.86,66.99,66.85,66.98,132552.0,51.4793,51.5794,51.4716,51.5717,132552.0
2015-12-29 10:50:00,66.99,66.99,66.82,66.82,191181.0,51.5794,51.5794,51.4485,51.4485,191181.0
2015-12-29 11:00:00,66.83,66.89,66.81,66.85,205505.0,51.4562,51.5024,51.4408,51.4716,205505.0
2015-12-29 11:10:00,66.86,66.93,66.81,66.92,194390.0,51.4793,51.5332,51.4408,51.5255,194390.0
2015-12-29 11:20:00,66.92,66.94,66.82,66.85,128853.0,51.5255,51.5409,51.4485,51.4716,128853.0
2015-12-29 11:30:00,66.85,66.91,66.81,66.83,124313.0,51.4716,51.5178,51.4408,51.4562,124313.0
2015-12-29 11:40:00,66.82,66.83,66.74,66.77,166186.0,51.4485,51.4562,51.3869,51.41,166186.0
2015-12-29 11:50:00,66.76,66.88,66.75,66.87,83177.0,51.4023,51.4947,51.3946,51.487,83177.0
2015-12-29 12:00:00,66.88,66.91,66.79,66.81,124047.0,51.4947,51.5178,51.4254,51.4408,124047.0
2015-12-29 12:10:00,66.82,66.91,66.79,66.9,109402.0,51.4485,51.5178,51.4254,51.5101,109402.0
2015-12-29 12:20:00,66.9,66.96,66.9,66.91,128832.0,51.5101,51.5563,51.5101,51.5178,128832.0
2015-12-29 12:30:00,66.91,66.94,66.88,66.92,109191.0,51.5178,51.5409,51.4947,51.5255,109191.0
2015-12-29 12:40:00,66.91,66.97,66.87,66.9,73583.0,51.5178,51.564,51.487,51.5101,73583.0
2015-12-29 12:50:00,66.9,66.95,66.88,66.95,96514.0,51.5101,51.5486,51.4947,51.5486,96514.0
2015-12-29 13:00:00,66.95,67.02,66.92,67.01,202070.0,51.5486,51.6025,51.5255,51.5948,202070.0
2015-12-29 13:10:00,67.0,67.09,66.98,67.09,262348.0,51.5871,51.6564,51.5717,51.6564,262348.0
2015-12-29 13:20:00,67.09,67.11,67.05,67.08,101750.0,51.6564,51.6718,51.6256,51.6487,101750.0
2015-12-29 13:30:00,67.08,67.11,67.05,67.09,146525.0,51.6487,51.6718,51.6256,51.6564,146525.0
2015-12-29 13:40:00,67.09,67.2,67.07,67.2,190567.0,51.6564,51.7411,51.641,51.7411,190567.0
2015-12-29 13:50:00,67.2,67.24,67.17,67.2,133739.0,51.7411,51.7719,51.718,51.7411,133739.0
2015-12-29 14:00:00,67.2,67.25,67.17,67.18,117792.0,51.7411,51.7796,51.718,51.7257,117792.0
2015-12-29 14:10:00,67.18,67.2,67.16,67.19,116700.0,51.7257,51.7411,51.7103,51.7334,116700.0
2015-12-29 14:20:00,67.2,67.24,67.17,67.21,185728.0,51.7411,51.7719,51.718,51.7488,185728.0
2015-12-29 14:30:00,67.2,67.22,67.17,67.2,293159.0,51.7411,51.7565,51.718,51.7411,293159.0
2015-12-29 14:40:00,67.21,67.24,67.19,67.23,125229.0,51.7488,51.7719,51.7334,51.7642,125229.0
2015-12-29 14:50:00,67.23,67.28,67.22,67.25,219398.0,51.7642,51.8027,51.7565,51.7796,219398.0
2015-12-29 15:00:00,67.25,67.3,67.22,67.28,156411.0,51.7796,51.8181,51.7565,51.8027,156411.0
2015-12-29 15:10:00,67.29,67.3,67.22,67.22,231809.0,51.8104,51.8181,51.7565,51.7565,231809.0
2015-12-29 15:20:00,67.23,67.27,67.18,67.25,301169.0,51.7642,51.795,51.7257,51.7796,301169.0
2015-12-29 15:30:00,67.26,67.27,67.14,67.14,535072.0,51.7873,51.795,51.6949,51.6949,535072.0
2015-12-29 15:40:00,67.14,67.22,67.1,67.19,295577.0,51.6949,51.7565,51.6641,51.7334,295577.0
2015-12-29 15:50:00,67.2,67.23,67.06,67.08,808702.0,51.7411,51.7642,51.6333,51.6487,808702.0
2015-12-30 09:30:00,67.04,67.05,66.49,66.54,295073.0,51.6179,51.6256,51.1944,51.2329,295073.0
2015-12-30 09:40:00,66.52,66.65,66.47,66.6,274944.0,51.2175,51.3176,51.179,51.2791,274944.0
2015-12-30 09:50:00,66.59,66.69,66.53,66.65,203875.0,51.2714,51.3484,51.2252,51.3176,203875.0
2015-12-30 10:00:00,66.65,66.79,66.65,66.71,209957.0,51.3176,51.4254,51.3176,51.3638,209957.0
2015-12-30 10:10:00,66.71,66.75,66.63,66.69,207649.0,51.3638,51.3946,51.3022,51.3484,207649.0
2015-12-30 10:20:00,66.68,66.68,66.5,66.52,217686.0,51.3407,51.3407,51.2021,51.2175,217686.0
2015-12-30 10:30:00,66.52,66.62,66.48,66.51,171346.0,51.2175,51.2945,51.1867,51.2098,171346.0
2015-12-30 10:40:00,66.52,66.68,66.51,66.64,120838.0,51.2175,51.3407,51.2098,51.3099,120838.0
2015-12-30 10:50:00,66.64,66.73,66.62,66.67,138610.0,51.3099,51.3792,51.2945,51.333,138610.0
2015-12-30 11:00:00,66.68,66.81,66.68,66.77,172014.0,51.3407,51.4408,51.3407,51.41,172014.0
2015-12-30 11:10:00,66.77,66.79,66.73,66.75,98763.0,51.41,51.4254,51.3792,51.3946,98763.0
2015-12-30 11:20:00,66.76,66.85,66.74,66.85,108295.0,51.4023,51.4716,51.3869,51.4716,108295.0
2015-12-30 11:30:00,66.85,66.86,66.74,66.74,135716.0,51.4716,51.4793,51.3869,51.3869,135716.0
2015-12-30 11:40:00,66.74,66.77,66.71,66.71,146622.0,51.3869,51.41,51.3638,51.3638,146622.0
2015-12-30 11:50:00,66.72,66.77,66.7,66.73,79227.0,51.3715,51.41,51.3561,51.3792,79227.0
2015-12-30 12:00:00,66.74,66.8,66.69,66.79,88036.0,51.3869,51.4331,51.3484,51.4254,88036.0
2015-12-30 12:10:00,66.79,66.8,66.73,66.77,65149.0,51.4254,51.4331,51.3792,51.41,65149.0
2015-12-30 12:20:00,66.77,66.79,66.72,66.76,81586.0,51.41,51.4254,51.3715,51.4023,81586.0
2015-12-30 12:30:00,66.75,66.77,66.69,66.72,148088.0,51.3946,51.41,51.3484,51.3715,148088.0
2015-12-30 12:40:00,66.73,66.79,66.68,66.79,69138.0,51.3792,51.4254,51.3407,51.4254,69138.0
2015-12-30 12:50:00,66.78,66.83,66.75,66.83,70692.0,51.4177,51.4562,51.3946,51.4562,70692.0
2015-12-30 13:00:00,66.83,66.87,66.78,66.78,98835.0,51.4562,51.487,51.4177,51.4177,98835.0
2015-12-30 13:10:00,66.79,66.81,66.75,66.77,70232.0,51.4254,51.4408,51.3946,51.41,70232.0
2015-12-30 13:20:00,66.77,66.79,66.73,66.79,123220.0,51.41,51.4254,51.3792,51.4254,123220.0
2015-12-30 13:30:00,66.78,66.85,66.78,66.8,67210.0,51.4177,51.4716,51.4177,51.4331,67210.0
2015-12-30 13:40:00,66.81,66.9,66.8,66.87,112397.0,51.4408,51.5101,51.4331,51.487,112397.0
2015-12-30 13:50:00,66.87,66.89,66.83,66.83,68470.0,51.487,51.5024,51.4562,51.4562,68470.0
2015-12-30 14:00:00,66.83,66.89,66.82,66.82,81440.0,51.4562,51.5024,51.4485,51.4485,81440.0
2015-12-30 14:10:00,66.83,66.89,66.82,66.89,106042.0,51.4562,51.5024,51.4485,51.5024,106042.0
2015-12-30 14:20:00,66.89,66.89,66.81,66.83,133647.0,51.5024,51.5024,51.4408,51.4562,133647.0
2015-12-30 14:30:00,66.83,66.86,66.8,66.82,189161.0,51.4562,51.4793,51.4331,51.4485,189161.0
2015-12-30 14:40:00,66.82,66.84,66.78,66.84,88300.0,51.4485,51.4639,51.4177,51.4639,88300.0
2015-12-30 14:50:00,66.84,66.85,66.75,66.78,113357.0,51.4639,51.4716,51.3946,51.4177,113357.0
2015-12-30 15:00:00,66.79,66.84,66.76,66.79,108484.0,51.4254,51.4639,51.4023,51.4254,108484.0
2015-12-30 15:10:00,66.79,66.8,66.73,66.77,112286.0,51.4254,51.4331,51.3792,51.41,112286.0
2015-12-30 15:20:00,66.77,66.78,66.73,66.74,118522.0,51.41,51.4177,51.3792,51.3869,118522.0
2015-12-30 15:30:00,66.74,66.74,66.45,66.59,471867.0,51.3869,51.3869,51.1636,51.2714,471867.0
2015-12-30 15:40:00,66.59,66.71,66.53,66.69,240698.0,51.2714,51.3638,51.2252,51.3484,240698.0
2015-12-30 15:50:00,66.7,66.7,66.55,66.58,572432.0,51.3561,51.3561,51.2406,51.2637,572432.0
2015-12-31 09:30:00,66.22,66.35,66.09,66.26,280216.0,50.9865,51.0866,50.8864,51.0173,280216.0
2015-12-31 09:40:00,66.25,66.36,66.18,66.27,238778.0,51.0096,51.0943,50.9557,51.025,238778.0
2015-12-31 09:50:00,66.26,66.41,66.16,66.38,348567.0,51.0173,51.1328,50.9403,51.1097,348567.0
2015-12-31 10:00:00,66.37,66.43,66.23,66.26,279662.0,51.102,51.1482,50.9942,51.0173,279662.0
2015-12-31 10:10:00,66.26,66.31,66.22,66.23,161646.0,51.0173,51.0558,50.9865,50.9942,161646.0
2015-12-31 10:20:00,66.23,66.24,66.11,66.13,325820.0,50.9942,51.0019,50.9018,50.9172,325820.0
2015-12-31 10:30:00,66.13,66.14,66.0,66.07,244687.0,50.9172,50.9249,50.8172,50.871,244687.0
2015-12-31 10:40:00,66.06,66.14,66.03,66.14,209208.0,50.8633,50.9249,50.8402,50.9249,209208.0
2015-12-31 10:50:00,66.14,66.21,66.11,66.2,204318.0,50.9249,50.9788,50.9018,50.9711,204318.0
2015-12-31 11:00:00,66.2,66.33,66.15,66.33,253432.0,50.9711,51.0712,50.9326,51.0712,253432.0
2015-12-31 11:10:00,66.33,66.4,66.3,66.34,236625.0,51.0712,51.1251,51.0481,51.0789,236625.0
2015-12-31 11:20:00,66.34,66.36,66.25,66.26,268576.0,51.0789,51.0943,51.0096,51.0173,268576.0
2015-12-31 11:30:00,66.26,66.38,66.22,66.36,171456.0,51.0173,51.1097,50.9865,51.0943,171456.0
2015-12-31 11:40:00,66.36,66.53,66.35,66.51,288550.0,51.0943,51.2252,51.0866,51.2098,288550.0
2015-12-31 11:50:00,66.52,66.61,66.44,66.61,198453.0,51.2175,51.2868,51.1559,51.2868,198453.0
2015-12-31 12:00:00,66.6,66.7,66.57,66.69,284045.0,51.2791,51.3561,51.256,51.3484,284045.0
2015-12-31 12:10:00,66.69,66.7,66.61,66.67,135624.0,51.3484,51.3561,51.2868,51.333,135624.0
2015-12-31 12:20:00,66.69,66.79,66.65,66.75,155286.0,51.3484,51.4254,51.3176,51.3946,155286.0
2015-12-31 12:30:00,66.74,66.75,66.64,66.65,195628.0,51.3869,51.3946,51.3099,51.3176,195628.0
2015-12-31 12:40:00,66.66,66.66,66.56,66.6,198181.0,51.3253,51.3253,51.2483,51.2791,198181.0
2015-12-31 12:50:00,66.6,66.63,66.54,66.54,145448.0,51.2791,51.3022,51.2329,51.2329,145448.0
2015-12-31 13:00:00,66.53,66.58,66.37,66.37,167211.0,51.2252,51.2637,51.102,51.102,167211.0
2015-12-31 13:10:00,66.38,66.52,66.37,66.48,144634.0,51.1097,51.2175,51.102,51.1867,144634.0
2015-12-31 13:20:00,66.47,66.54,66.46,66.5,118541.0,51.179,51.2329,51.1713,51.2021,118541.0
2015-12-31 13:30:00,66.5,66.54,66.48,66.5,146110.0,51.2021,51.2329,51.1867,51.2021,146110.0
2015-12-31 13:40:00,66.51,66.63,66.5,66.61,160947.0,51.2098,51.3022,51.2021,51.2868,160947.0
2015-12-31 13:50:00,66.6,66.63,66.51,66.57,189489.0,51.2791,51.3022,51.2098,51.256,189489.0
2015-12-31 14:00:00,66.57,66.57,66.42,66.44,179359.0,51.256,51.256,51.1405,51.1559,179359.0
2015-12-31 14:10:00,66.44,66.46,66.38,66.42,136947.0,51.1559,51.1713,51.1097,51.1405,136947.0
2015-12-31 14:20:00,66.4,66.41,66.2,66.25,205716.0,51.1251,51.1328,50.9711,51.0096,205716.0
2015-12-31 14:30:00,66.26,66.27,66.09,66.15,177392.0,51.0173,51.025,50.8864,50.9326,177392.0
2015-12-31 14:40:00,66.15,66.26,66.13,66.23,221669.0,50.9326,51.0173,50.9172,50.9942,221669.0
2015-12-31 14:50:00,66.23,66.28,66.21,66.26,271226.0,50.9942,51.0327,50.9788,51.0173,271226.0
2015-12-31 15:00:00,66.25,66.27,66.21,66.21,188104.0,51.0096,51.025,50.9788,50.9788,188104.0
2015-12-31 15:10:00,66.21,66.32,66.16,66.3,306128.0,50.9788,51.0635,50.9403,51.0481,306128.0
2015-12-31 15:20:00,66.29,66.31,66.2,66.2,149039.0,51.0404,51.0558,50.9711,50.9711,149039.0
2015-12-31 15:30:00,66.2,66.34,66.2,66.3,249388.0,50.9711,51.0789,50.9711,51.0481,249388.0
2015-12-31 15:40:00,66.3,66.32,66.22,66.31,329723.0,51.0481,51.0635,50.9865,51.0558,329723.0
2015-12-31 15:50:00,66.31,66.32,66.01,66.02,1460560.0,51.0558,51.0635,50.8248,50.8325,1460560.0
2016-01-04 09:30:00,63.95,64.06,63.58,63.65,1183148.0,49.5793,49.6646,49.2924,49.3467,1183148.0
2016-01-04 09:40:00,63.65,63.74,63.36,63.6,871328.0,49.3467,49.4165,49.1219,49.3079,871328.0
2016-01-04 09:50:00,63.61,63.85,63.6,63.69,775592.0,49.3157,49.5017,49.3079,49.3777,775592.0
2016-01-04 10:00:00,63.69,63.7,63.33,63.47,832260.0,49.3777,49.3855,49.0986,49.2071,832260.0
2016-01-04 10:10:00,63.47,63.63,63.39,63.62,711934.0,49.2071,49.3312,49.1451,49.3234,711934.0
2016-01-04 10:20:00,63.62,63.68,63.49,63.56,703459.0,49.3234,49.37,49.2226,49.2769,703459.0
2016-01-04 10:30:00,63.57,63.6,63.41,63.49,353768.0,49.2847,49.3079,49.1606,49.2226,353768.0
2016-01-04 10:40:00,63.49,63.5,63.34,63.43,448409.0,49.2226,49.2304,49.1064,49.1761,448409.0
2016-01-04 10:50:00,63.43,63.44,63.18,63.21,646057.0,49.1761,49.1839,48.9823,49.0056,646057.0
2016-01-04 11:00:00,63.21,63.22,63.12,63.16,623678.0,49.0056,49.0133,48.9358,48.9668,623678.0
2016-01-04 11:10:00,63.15,63.19,63.01,63.09,358220.0,48.9591,48.9901,48.8505,48.9125,358220.0
2016-01-04 11:20:00,63.09,63.17,63.04,63.15,378009.0,48.9125,48.9746,48.8738,48.9591,378009.0
2016-01-04 11:30:00,63.14,63.31,63.12,63.3,570895.0,48.9513,49.0831,48.9358,49.0753,570895.0
2016-01-04 11:40:00,63.3,63.42,63.26,63.41,367755.0,49.0753,49.1684,49.0443,49.1606,367755.0
2016-01-04 11:50:00,63.41,63.45,63.28,63.34,358374.0,49.1606,49.1916,49.0598,49.1064,358374.0
2016-01-04 12:00:00,63.34,63.45,63.26,63.35,369626.0,49.1064,49.1916,49.0443,49.1141,369626.0
2016-01-04 12:10:00,63.34,63.39,63.21,63.25,347755.0,49.1064,49.1451,49.0056,49.0366,347755.0
2016-01-04 12:20:00,63.24,63.31,63.18,63.27,267177.0,49.0288,49.0831,48.9823,49.0521,267177.0
2016-01-04 12:30:00,63.26,63.3,63.17,63.25,215773.0,49.0443,49.0753,48.9746,49.0366,215773.0
2016-01-04 12:40:00,63.26,63.4,63.2,63.29,302802.0,49.0443,49.1529,48.9978,49.0676,302802.0
2016-01-04 12:50:00,63.3,63.42,63.3,63.36,576705.0,49.0753,49.1684,49.0753,49.1219,576705.0
2016-01-04 13:00:00,63.36,63.44,63.27,63.41,321136.0,49.1219,49.1839,49.0521,49.1606,321136.0
2016-01-04 13:10:00,63.41,63.48,63.32,63.34,288802.0,49.1606,49.2149,49.0908,49.1064,288802.0
2016-01-04 13:20:00,63.34,63.48,63.32,63.43,335901.0,49.1064,49.2149,49.0908,49.1761,335901.0
2016-01-04 13:30:00,63.42,63.45,63.33,63.36,271650.0,49.1684,49.1916,49.0986,49.1219,271650.0
2016-01-04 13:40:00,63.36,63.36,63.24,63.29,225230.0,49.1219,49.1219,49.0288,49.0676,225230.0
2016-01-04 13:50:00,63.29,63.39,63.28,63.34,227911.0,49.0676,49.1451,49.0598,49.1064,227911.0
2016-01-04 14:00:00,63.33,63.34,63.16,63.22,309807.0,49.0986,49.1064,48.9668,49.0133,309807.0
2016-01-04 14:10:00,63.22,63.27,63.13,63.26,298120.0,49.0133,49.0521,48.9435,49.0443,298120.0
2016-01-04 14:20:00,63.26,63.36,63.25,63.27,214601.0,49.0443,49.1219,49.0366,49.0521,214601.0
2016-01-04 14:30:00,63.27,63.3,63.07,63.15,326575.0,49.0521,49.0753,48.897,48.9591,326575.0
2016-01-04 14:40:00,63.15,63.16,63.08,63.13,518908.0,48.9591,48.9668,48.9048,48.9435,518908.0
2016-01-04 14:50:00,63.13,63.19,63.06,63.17,523505.0,48.9435,48.9901,48.8893,48.9746,523505.0
2016-01-04 15:00:00,63.18,63.18,63.03,63.11,457864.0,48.9823,48.9823,48.866,48.928,457864.0
2016-01-04 15:10:00,63.1,63.14,63.01,63.09,528715.0,48.9203,48.9513,48.8505,48.9125,528715.0
2016-01-04 15:20:00,63.1,63.17,63.05,63.15,483908.0,48.9203,48.9746,48.8815,48.9591,483908.0
2016-01-04 15:30:00,63.15,63.2,63.09,63.2,650933.0,48.9591,48.9978,48.9125,48.9978,650933.0
2016-01-04 15:40:00,63.2,63.57,63.19,63.55,1048147.0,48.9978,49.2847,48.9901,49.2692,1048147.0
2016-01-04 15:50:00,63.55,63.7,63.47,63.69,2120961.0,49.2692,49.3855,49.2071,49.3777,2120961.0
2016-01-05 09:30:00,63.7,63.99,63.68,63.92,761435.0,49.3855,49.6103,49.37,49.556,761435.0
2016-01-05 09:40:00,63.93,64.13,63.84,63.85,732016.0,49.5638,49.7188,49.494,49.5017,732016.0
2016-01-05 09:50:00,63.86,63.9,63.67,63.67,384781.0,49.5095,49.5405,49.3622,49.3622,384781.0
2016-01-05 10:00:00,63.67,63.69,63.46,63.47,352398.0,49.3622,49.3777,49.1994,49.2071,352398.0
2016-01-05 10:10:00,63.47,63.57,63.42,63.49,238501.0,49.2071,49.2847,49.1684,49.2226,238501.0
2016-01-05 10:20:00,63.49,63.49,63.2,63.2,287608.0,49.2226,49.2226,48.9978,48.9978,287608.0
2016-01-05 10:30:00,63.2,63.34,63.15,63.3,372932.0,48.9978,49.1064,48.9591,49.0753,372932.0
2016-01-05 10:40:00,63.3,63.39,63.29,63.36,281377.0,49.0753,49.1451,49.0676,49.1219,281377.0
2016-01-05 10:50:00,63.36,63.51,63.35,63.36,302010.0,49.1219,49.2382,49.1141,49.1219,302010.0
2016-01-05 11:00:00,63.36,63.39,63.3,63.33,312522.0,49.1219,49.1451,49.0753,49.0986,312522.0
2016-01-05 11:10:00,63.33,63.33,63.1,63.12,423014.0,49.0986,49.0986,48.9203,48.9358,423014.0
2016-01-05 11:20:00,63.12,63.27,63.11,63.21,218962.0,48.9358,49.0521,48.928,49.0056,218962.0
2016-01-05 11:30:00,63.21,63.3,63.19,63.2,305476.0,49.0056,49.0753,48.9901,48.9978,305476.0
2016-01-05 11:40:00,63.21,63.29,63.14,63.29,228702.0,49.0056,49.0676,48.9513,49.0676,228702.0
2016-01-05 11:50:00,63.29,63.31,63.15,63.2,295342.0,49.0676,49.0831,48.9591,48.9978,295342.0
2016-01-05 12:00:00,63.21,63.21,63.1,63.19,277742.0,49.0056,49.0056,48.9203,48.9901,277742.0
2016-01-05 12:10:00,63.19,63.21,63.04,63.12,433801.0,48.9901,49.0056,48.8738,48.9358,433801.0
2016-01-05 12:20:00,63.11,63.19,63.09,63.16,202767.0,48.928,48.9901,48.9125,48.9668,202767.0
2016-01-05 12:30:00,63.16,63.19,63.1,63.17,169842.0,48.9668,48.9901,48.9203,48.9746,169842.0
2016-01-05 12:40:00,63.17,63.2,63.09,63.19,226286.0,48.9746,48.9978,48.9125,48.9901,226286.0
2016-01-05 12:50:00,63.19,63.31,63.16,63.3,177852.0,48.9901,49.0831,48.9668,49.0753,177852.0
2016-01-05 13:00:00,63.3,63.46,63.28,63.37,328643.0,49.0753,49.1994,49.0598,49.1296,328643.0
2016-01-05 13:10:00,63.37,63.44,63.31,63.31,195504.0,49.1296,49.1839,49.0831,49.0831,195504.0
2016-01-05 13:20:00,63.31,63.37,63.27,63.36,230225.0,49.0831,49.1296,49.0521,49.1219,230225.0
2016-01-05 13:30:00,63.36,63.38,63.32,63.35,136652.0,49.1219,49.1374,49.0908,49.1141,136652.0
2016-01-05 13:40:00,63.35,63.56,63.34,63.5,313772.0,49.1141,49.2769,49.1064,49.2304,313772.0
2016-01-05 13:50:00,63.5,63.58,63.47,63.48,208360.0,49.2304,49.2924,49.2071,49.2149,208360.0
2016-01-05 14:00:00,63.49,63.5,63.38,63.44,241329.0,49.2226,49.2304,49.1374,49.1839,241329.0
2016-01-05 14:10:00,63.45,63.53,63.42,63.52,182215.0,49.1916,49.2537,49.1684,49.2459,182215.0
2016-01-05 14:20:00,63.53,63.61,63.52,63.52,286776.0,49.2537,49.3157,49.2459,49.2459,286776.0
2016-01-05 14:30:00,63.52,63.58,63.47,63.54,417091.0,49.2459,49.2924,49.2071,49.2614,417091.0
2016-01-05 14:40:00,63.55,63.57,63.48,63.52,418102.0,49.2692,49.2847,49.2149,49.2459,418102.0
2016-01-05 14:50:00,63.52,63.59,63.5,63.55,325795.0,49.2459,49.3002,49.2304,49.2692,325795.0
2016-01-05 15:00:00,63.55,63.55,63.35,63.41,251955.0,49.2692,49.2692,49.1141,49.1606,251955.0
2016-01-05 15:10:00,63.41,63.53,63.35,63.4,366274.0,49.1606,49.2537,49.1141,49.1529,366274.0
2016-01-05 15:20:00,63.4,63.58,63.29,63.5,548746.0,49.1529,49.2924,49.0676,49.2304,548746.0
2016-01-05 15:30:00,63.5,63.63,63.44,63.61,419103.0,49.2304,49.3312,49.1839,49.3157,419103.0
2016-01-05 15:40:00,63.62,63.75,63.55,63.68,545267.0,49.3234,49.4242,49.2692,49.37,545267.0
2016-01-05 15:50:00,63.69,63.75,63.63,63.73,1362811.0,49.3777,49.4242,49.3312,49.4087,1362811.0
2016-01-06 09:30:00,62.72,62.9,62.34,62.59,3739205.0,48.6257,48.7652,48.3311,48.5249,3739205.0
2016-01-06 09:40:00,62.58,62.61,62.4,62.56,673634.0,48.5171,48.5404,48.3776,48.5016,673634.0
2016-01-06 09:50:00,62.56,62.88,62.54,62.84,741887.0,48.5016,48.7497,48.4861,48.7187,741887.0
2016-01-06 10:00:00,62.84,62.91,62.52,62.66,686927.0,48.7187,48.773,48.4706,48.5792,686927.0
2016-01-06 10:10:00,62.66,62.73,62.49,62.54,445679.0,48.5792,48.6334,48.4474,48.4861,445679.0
2016-01-06 10:20:00,62.54,62.83,62.54,62.8,430847.0,48.4861,48.711,48.4861,48.6877,430847.0
2016-01-06 10:30:00,62.8,62.8,62.54,62.56,460932.0,48.6877,48.6877,48.4861,48.5016,460932.0
2016-01-06 10:40:00,62.56,62.65,62.51,62.6,387515.0,48.5016,48.5714,48.4629,48.5326,387515.0
2016-01-06 10:50:00,62.59,62.62,62.5,62.59,318380.0,48.5249,48.5482,48.4551,48.5249,318380.0
2016-01-06 11:00:00,62.59,62.87,62.59,62.84,558233.0,48.5249,48.742,48.5249,48.7187,558233.0
2016-01-06 11:10:00,62.84,62.9,62.73,62.9,409697.0,48.7187,48.7652,48.6334,48.7652,409697.0
2016-01-06 11:20:00,62.9,63.08,62.9,63.05,371771.0,48.7652,48.9048,48.7652,48.8815,371771.0
2016-01-06 11:30:00,63.05,63.09,63.0,63.07,309487.0,48.8815,48.9125,48.8428,48.897,309487.0
2016-01-06 11:40:00,63.06,63.13,62.83,62.84,297705.0,48.8893,48.9435,48.711,48.7187,297705.0
2016-01-06 11:50:00,62.84,62.86,62.72,62.79,362045.0,48.7187,48.7342,48.6257,48.6799,362045.0
2016-01-06 12:00:00,62.8,62.85,62.76,62.77,273725.0,48.6877,48.7265,48.6567,48.6644,273725.0
2016-01-06 12:10:00,62.77,62.82,62.74,62.79,574823.0,48.6644,48.7032,48.6412,48.6799,574823.0
2016-01-06 12:20:00,62.79,62.81,62.74,62.8,357860.0,48.6799,48.6955,48.6412,48.6877,357860.0
2016-01-06 12:30:00,62.79,63.05,62.76,62.99,302602.0,48.6799,48.8815,48.6567,48.835,302602.0
2016-01-06 12:40:00,62.99,63.02,62.79,62.82,282459.0,48.835,48.8583,48.6799,48.7032,282459.0
2016-01-06 12:50:00,62.82,62.91,62.82,62.84,111992.0,48.7032,48.773,48.7032,48.7187,111992.0
2016-01-06 13:00:00,62.84,62.86,62.78,62.8,190619.0,48.7187,48.7342,48.6722,48.6877,190619.0
2016-01-06 13:10:00,62.79,62.83,62.73,62.76,253422.0,48.6799,48.711,48.6334,48.6567,253422.0
2016-01-06 13:20:00,62.76,62.89,62.75,62.82,283283.0,48.6567,48.7575,48.6489,48.7032,283283.0
2016-01-06 13:30:00,62.83,62.94,62.78,62.91,245787.0,48.711,48.7962,48.6722,48.773,245787.0
2016-01-06 13:40:00,62.91,62.95,62.79,62.8,176916.0,48.773,48.804,48.6799,48.6877,176916.0
2016-01-06 13:50:00,62.8,62.88,62.76,62.82,201593.0,48.6877,48.7497,48.6567,48.7032,201593.0
2016-01-06 14:00:00,62.82,62.96,62.75,62.94,444926.0,48.7032,48.8117,48.6489,48.7962,444926.0
2016-01-06 14:10:00,62.94,62.98,62.86,62.94,273432.0,48.7962,48.8273,48.7342,48.7962,273432.0
2016-01-06 14:20:00,62.94,62.96,62.78,62.86,180385.0,48.7962,48.8117,48.6722,48.7342,180385.0
2016-01-06 14:30:00,62.86,62.88,62.75,62.78,218465.0,48.7342,48.7497,48.6489,48.6722,218465.0
2016-01-06 14:40:00,62.78,62.81,62.58,62.62,643523.0,48.6722,48.6955,48.5171,48.5482,643523.0
2016-01-06 14:50:00,62.61,62.66,62.48,62.51,457154.0,48.5404,48.5792,48.4396,48.4629,457154.0
2016-01-06 15:00:00,62.51,62.62,62.47,62.6,260627.0,48.4629,48.5482,48.4319,48.5326,260627.0
2016-01-06 15:10:00,62.6,62.62,62.46,62.54,781068.0,48.5326,48.5482,48.4241,48.4861,781068.0
2016-01-06 15:20:00,62.54,62.7,62.49,62.67,529534.0,48.4861,48.6102,48.4474,48.5869,529534.0
2016-01-06 15:30:00,62.67,62.88,62.64,62.85,541918.0,48.5869,48.7497,48.5637,48.7265,541918.0
2016-01-06 15:40:00,62.85,62.88,62.73,62.8,527001.0,48.7265,48.7497,48.6334,48.6877,527001.0
2016-01-06 15:50:00,62.81,62.91,62.67,62.82,1508955.0,48.6955,48.773,48.5869,48.7032,1508955.0
2016-01-07 09:30:00,61.46,61.5,61.1,61.35,1350508.0,47.6488,47.6798,47.3697,47.5635,1350508.0
2016-01-07 09:40:00,61.35,61.64,61.33,61.6,961537.0,47.5635,47.7884,47.548,47.7574,961537.0
2016-01-07 09:50:00,61.59,61.78,61.55,61.66,631604.0,47.7496,47.8969,47.7186,47.8039,631604.0
2016-01-07 10:00:00,61.66,61.66,61.47,61.48,501314.0,47.8039,47.8039,47.6566,47.6643,501314.0
2016-01-07 10:10:00,61.49,61.56,61.37,61.54,835981.0,47.6721,47.7264,47.579,47.7108,835981.0
2016-01-07 10:20:00,61.55,61.61,61.31,61.51,731521.0,47.7186,47.7651,47.5325,47.6876,731521.0
2016-01-07 10:30:00,61.51,61.81,61.51,61.78,535207.0,47.6876,47.9202,47.6876,47.8969,535207.0
2016-01-07 10:40:00,61.78,61.82,61.63,61.78,385918.0,47.8969,47.9279,47.7806,47.8969,385918.0
2016-01-07 10:50:00,61.78,62.0,61.77,61.84,545077.0,47.8969,48.0675,47.8892,47.9434,545077.0
2016-01-07 11:00:00,61.85,61.88,61.63,61.64,554967.0,47.9512,47.9744,47.7806,47.7884,554967.0
2016-01-07 11:10:00,61.64,61.65,61.52,61.62,321154.0,47.7884,47.7961,47.6953,47.7729,321154.0
2016-01-07 11:20:00,61.62,61.7,61.56,61.66,345754.0,47.7729,47.8349,47.7264,47.8039,345754.0
2016-01-07 11:30:00,61.66,61.72,61.56,61.65,301326.0,47.8039,47.8504,47.7264,47.7961,301326.0
2016-01-07 11:40:00,61.65,61.69,61.46,61.51,354683.0,47.7961,47.8271,47.6488,47.6876,354683.0
2016-01-07 11:50:00,61.52,61.56,61.45,61.51,301138.0,47.6953,47.7264,47.6411,47.6876,301138.0
2016-01-07 12:00:00,61.51,61.58,61.34,61.36,296939.0,47.6876,47.7419,47.5558,47.5713,296939.0
2016-01-07 12:10:00,61.37,61.4,61.29,61.31,310580.0,47.579,47.6023,47.517,47.5325,310580.0
2016-01-07 12:20:00,61.31,61.35,61.14,61.14,368253.0,47.5325,47.5635,47.4007,47.4007,368253.0
2016-01-07 12:30:00,61.15,61.22,61.05,61.06,250953.0,47.4085,47.4628,47.331,47.3387,250953.0
2016-01-07 12:40:00,61.05,61.17,61.04,61.09,417159.0,47.331,47.424,47.3232,47.362,417159.0
2016-01-07 12:50:00,61.1,61.1,60.91,60.97,497878.0,47.3697,47.3697,47.2224,47.2689,497878.0
2016-01-07 13:00:00,60.97,61.0,60.77,60.82,395378.0,47.2689,47.2922,47.1139,47.1526,395378.0
2016-01-07 13:10:00,60.82,60.89,60.62,60.62,711087.0,47.1526,47.2069,46.9976,46.9976,711087.0
2016-01-07 13:20:00,60.63,60.65,60.45,60.54,763299.0,47.0053,47.0208,46.8658,46.9356,763299.0
2016-01-07 13:30:00,60.53,60.55,60.08,60.17,765850.0,46.9278,46.9433,46.5789,46.6487,765850.0
2016-01-07 13:40:00,60.18,60.42,60.08,60.38,783224.0,46.6565,46.8425,46.5789,46.8115,783224.0
2016-01-07 13:50:00,60.36,60.51,60.29,60.3,512736.0,46.796,46.9123,46.7417,46.7495,512736.0
2016-01-07 14:00:00,60.3,60.4,60.24,60.29,620314.0,46.7495,46.827,46.703,46.7417,620314.0
2016-01-07 14:10:00,60.29,60.41,60.23,60.36,537097.0,46.7417,46.8348,46.6952,46.796,537097.0
2016-01-07 14:20:00,60.36,60.4,60.2,60.22,534604.0,46.796,46.827,46.672,46.6875,534604.0
2016-01-07 14:30:00,60.21,60.44,60.19,60.44,707145.0,46.6797,46.858,46.6642,46.858,707145.0
2016-01-07 14:40:00,60.44,60.62,60.37,60.61,459594.0,46.858,46.9976,46.8038,46.9898,459594.0
2016-01-07 14:50:00,60.61,60.65,60.35,60.37,721312.0,46.9898,47.0208,46.7883,46.8038,721312.0
2016-01-07 15:00:00,60.36,60.55,60.3,60.55,775588.0,46.796,46.9433,46.7495,46.9433,775588.0
2016-01-07 15:10:00,60.54,60.6,60.34,60.36,522610.0,46.9356,46.9821,46.7805,46.796,522610.0
2016-01-07 15:20:00,60.35,60.37,60.14,60.14,643149.0,46.7883,46.8038,46.6255,46.6255,643149.0
2016-01-07 15:30:00,60.14,60.59,60.11,60.52,635044.0,46.6255,46.9743,46.6022,46.9201,635044.0
2016-01-07 15:40:00,60.52,60.68,60.46,60.6,738313.0,46.9201,47.0441,46.8735,46.9821,738313.0
2016-01-07 15:50:00,60.59,60.59,60.22,60.29,2242580.0,46.9743,46.9743,46.6875,46.7417,2242580.0
2016-01-08 09:30:00,61.13,61.27,60.62,60.64,1216869.0,47.393,47.5015,46.9976,47.0131,1216869.0
2016-01-08 09:40:00,60.65,60.88,60.47,60.77,483899.0,47.0208,47.1992,46.8813,47.1139,483899.0
2016-01-08 09:50:00,60.77,60.93,60.66,60.91,424275.0,47.1139,47.2379,47.0286,47.2224,424275.0
2016-01-08 10:00:00,60.91,60.91,60.36,60.36,544080.0,47.2224,47.2224,46.796,46.796,544080.0
2016-01-08 10:10:00,60.36,60.48,60.21,60.34,649352.0,46.796,46.889,46.6797,46.7805,649352.0
2016-01-08 10:20:00,60.34,60.46,60.21,60.42,494479.0,46.7805,46.8735,46.6797,46.8425,494479.0
2016-01-08 10:30:00,60.42,60.56,60.14,60.21,358619.0,46.8425,46.9511,46.6255,46.6797,358619.0
2016-01-08 10:40:00,60.21,60.45,60.16,60.39,366571.0,46.6797,46.8658,46.641,46.8193,366571.0
2016-01-08 10:50:00,60.38,60.38,60.11,60.13,309371.0,46.8115,46.8115,46.6022,46.6177,309371.0
2016-01-08 11:00:00,60.13,60.3,60.11,60.19,327209.0,46.6177,46.7495,46.6022,46.6642,327209.0
2016-01-08 11:10:00,60.19,60.21,60.04,60.08,384602.0,46.6642,46.6797,46.5479,46.5789,384602.0
2016-01-08 11:20:00,60.08,60.14,59.84,59.89,601298.0,46.5789,46.6255,46.3929,46.4316,601298.0
2016-01-08 11:30:00,59.9,59.91,59.64,59.84,587313.0,46.4394,46.4471,46.2378,46.3929,587313.0
2016-01-08 11:40:00,59.84,60.02,59.76,60.02,354363.0,46.3929,46.5324,46.3308,46.5324,354363.0
2016-01-08 11:50:00,60.01,60.06,59.97,60.0,500675.0,46.5247,46.5634,46.4937,46.5169,500675.0
2016-01-08 12:00:00,60.01,60.16,59.95,60.11,440312.0,46.5247,46.641,46.4781,46.6022,440312.0
2016-01-08 12:10:00,60.11,60.35,60.05,60.31,497814.0,46.6022,46.7883,46.5557,46.7573,497814.0
2016-01-08 12:20:00,60.31,60.38,60.23,60.3,310738.0,46.7573,46.8115,46.6952,46.7495,310738.0
2016-01-08 12:30:00,60.3,60.32,60.04,60.04,259225.0,46.7495,46.765,46.5479,46.5479,259225.0
2016-01-08 12:40:00,60.05,60.09,59.97,59.99,386879.0,46.5557,46.5867,46.4937,46.5092,386879.0
2016-01-08 12:50:00,60.0,60.12,59.93,60.07,286197.0,46.5169,46.6099,46.4626,46.5712,286197.0
2016-01-08 13:00:00,60.06,60.13,59.92,59.97,353709.0,46.5634,46.6177,46.4549,46.4937,353709.0
2016-01-08 13:10:00,59.97,60.1,59.89,60.08,179286.0,46.4937,46.5944,46.4316,46.5789,179286.0
2016-01-08 13:20:00,60.08,60.17,59.93,60.0,368802.0,46.5789,46.6487,46.4626,46.5169,368802.0
2016-01-08 13:30:00,60.0,60.23,59.98,60.21,184204.0,46.5169,46.6952,46.5014,46.6797,184204.0
2016-01-08 13:40:00,60.21,60.24,60.0,60.01,260839.0,46.6797,46.703,46.5169,46.5247,260839.0
2016-01-08 13:50:00,60.01,60.1,59.98,60.03,245164.0,46.5247,46.5944,46.5014,46.5402,245164.0
2016-01-08 14:00:00,60.03,60.18,60.02,60.1,228001.0,46.5402,46.6565,46.5324,46.5944,228001.0
2016-01-08 14:10:00,60.09,60.11,59.95,60.04,433748.0,46.5867,46.6022,46.4781,46.5479,433748.0
2016-01-08 14:20:00,60.03,60.04,59.79,59.81,325153.0,46.5402,46.5479,46.3541,46.3696,325153.0
2016-01-08 14:30:00,59.81,59.88,59.72,59.8,345887.0,46.3696,46.4239,46.2998,46.3619,345887.0
2016-01-08 14:40:00,59.79,60.07,59.74,60.02,334733.0,46.3541,46.5712,46.3153,46.5324,334733.0
2016-01-08 14:50:00,60.02,60.03,59.78,59.8,336092.0,46.5324,46.5402,46.3464,46.3619,336092.0
2016-01-08 15:00:00,59.8,59.88,59.76,59.8,440168.0,46.3619,46.4239,46.3308,46.3619,440168.0
2016-01-08 15:10:00,59.79,59.85,59.61,59.62,482652.0,46.3541,46.4006,46.2146,46.2223,482652.0
2016-01-08 15:20:00,59.61,59.7,59.47,59.5,664923.0,46.2146,46.2843,46.106,46.1293,664923.0
2016-01-08 15:30:00,59.5,59.5,59.31,59.34,594009.0,46.1293,46.1293,45.982,46.0052,594009.0
2016-01-08 15:40:00,59.33,59.4,59.06,59.08,923613.0,45.9975,46.0517,45.7881,45.8037,923613.0
2016-01-08 15:50:00,59.09,59.18,58.85,58.9,2046561.0,45.8114,45.8812,45.6253,45.6641,2046561.0
2016-01-11 09:30:00,58.83,59.18,58.79,58.9,957819.0,45.6098,45.8812,45.5788,45.6641,957819.0
2016-01-11 09:40:00,58.9,59.08,58.85,58.91,727301.0,45.6641,45.8037,45.6253,45.6719,727301.0
2016-01-11 09:50:00,58.91,58.91,58.74,58.82,509784.0,45.6719,45.6719,45.5401,45.6021,509784.0
2016-01-11 10:00:00,58.81,58.82,58.66,58.79,596445.0,45.5943,45.6021,45.478,45.5788,596445.0
2016-01-11 10:10:00,58.79,58.95,58.76,58.8,669351.0,45.5788,45.7029,45.5556,45.5866,669351.0
2016-01-11 10:20:00,58.81,59.06,58.81,58.97,481621.0,45.5943,45.7881,45.5943,45.7184,481621.0
2016-01-11 10:30:00,58.98,59.2,58.98,59.13,374792.0,45.7261,45.8967,45.7261,45.8424,374792.0
2016-01-11 10:40:00,59.14,59.22,58.98,59.04,411377.0,45.8502,45.9122,45.7261,45.7726,411377.0
2016-01-11 10:50:00,59.05,59.08,58.78,58.82,547173.0,45.7804,45.8037,45.5711,45.6021,547173.0
2016-01-11 11:00:00,58.81,58.81,58.64,58.79,337828.0,45.5943,45.5943,45.4625,45.5788,337828.0
2016-01-11 11:10:00,58.78,58.92,58.74,58.85,298350.0,45.5711,45.6796,45.5401,45.6253,298350.0
2016-01-11 11:20:00,58.85,58.85,58.71,58.78,230771.0,45.6253,45.6253,45.5168,45.5711,230771.0
2016-01-11 11:30:00,58.78,58.83,58.63,58.77,274266.0,45.5711,45.6098,45.4548,45.5633,274266.0
2016-01-11 11:40:00,58.77,58.94,58.76,58.9,301780.0,45.5633,45.6951,45.5556,45.6641,301780.0
2016-01-11 11:50:00,58.89,58.98,58.83,58.88,229076.0,45.6564,45.7261,45.6098,45.6486,229076.0
2016-01-11 12:00:00,58.88,58.91,58.75,58.77,303685.0,45.6486,45.6719,45.5478,45.5633,303685.0
2016-01-11 12:10:00,58.77,58.83,58.59,58.66,340174.0,45.5633,45.6098,45.4238,45.478,340174.0
2016-01-11 12:20:00,58.65,58.68,58.56,58.6,345477.0,45.4703,45.4935,45.4005,45.4315,345477.0
2016-01-11 12:30:00,58.59,58.67,58.56,58.57,213541.0,45.4238,45.4858,45.4005,45.4083,213541.0
2016-01-11 12:40:00,58.58,58.65,58.52,58.6,207893.0,45.416,45.4703,45.3695,45.4315,207893.0
2016-01-11 12:50:00,58.6,58.65,58.52,58.56,238415.0,45.4315,45.4703,45.3695,45.4005,238415.0
2016-01-11 13:00:00,58.57,58.69,58.54,58.56,207981.0,45.4083,45.5013,45.385,45.4005,207981.0
2016-01-11 13:10:00,58.56,58.59,58.4,58.5,352272.0,45.4005,45.4238,45.2765,45.354,352272.0
2016-01-11 13:20:00,58.5,58.51,58.29,58.31,301516.0,45.354,45.3617,45.1912,45.2067,301516.0
2016-01-11 13:30:00,58.3,58.43,58.22,58.3,353960.0,45.1989,45.2997,45.1369,45.1989,353960.0
2016-01-11 13:40:00,58.29,58.33,58.06,58.07,297542.0,45.1912,45.2222,45.0129,45.0206,297542.0
2016-01-11 13:50:00,58.07,58.19,58.04,58.13,458772.0,45.0206,45.1137,44.9974,45.0671,458772.0
2016-01-11 14:00:00,58.14,58.37,58.08,58.34,379188.0,45.0749,45.2532,45.0284,45.2299,379188.0
2016-01-11 14:10:00,58.34,58.55,58.34,58.52,456054.0,45.2299,45.3928,45.2299,45.3695,456054.0
2016-01-11 14:20:00,58.52,58.69,58.48,58.62,440111.0,45.3695,45.5013,45.3385,45.447,440111.0
2016-01-11 14:30:00,58.63,58.66,58.52,58.63,454303.0,45.4548,45.478,45.3695,45.4548,454303.0
2016-01-11 14:40:00,58.63,58.71,58.56,58.64,407624.0,45.4548,45.5168,45.4005,45.4625,407624.0
2016-01-11 14:50:00,58.63,58.64,58.48,58.53,260700.0,45.4548,45.4625,45.3385,45.3772,260700.0
2016-01-11 15:00:00,58.53,58.58,58.29,58.34,537843.0,45.3772,45.416,45.1912,45.2299,537843.0
2016-01-11 15:10:00,58.35,58.36,58.15,58.25,462014.0,45.2377,45.2455,45.0826,45.1602,462014.0
2016-01-11 15:20:00,58.24,58.66,58.22,58.61,748533.0,45.1524,45.478,45.1369,45.4393,748533.0
2016-01-11 15:30:00,58.61,59.06,58.6,58.98,881851.0,45.4393,45.7881,45.4315,45.7261,881851.0
2016-01-11 15:40:00,58.97,59.05,58.82,58.84,701286.0,45.7184,45.7804,45.6021,45.6176,701286.0
2016-01-11 15:50:00,58.84,59.01,58.82,58.83,1226467.0,45.6176,45.7494,45.6021,45.6098,1226467.0
2016-01-12 09:30:00,59.45,59.56,59.1,59.28,782099.0,46.0905,46.1758,45.8192,45.9587,782099.0
2016-01-12 09:40:00,59.29,59.43,59.27,59.34,691579.0,45.9665,46.075,45.951,46.0052,691579.0
2016-01-12 09:50:00,59.35,59.47,59.35,59.4,629304.0,46.013,46.106,46.013,46.0517,629304.0
2016-01-12 10:00:00,59.41,59.44,59.0,59.06,533522.0,46.0595,46.0828,45.7416,45.7881,533522.0
2016-01-12 10:10:00,59.05,59.25,59.0,59.09,607880.0,45.7804,45.9355,45.7416,45.8114,607880.0
2016-01-12 10:20:00,59.08,59.11,58.85,58.94,382272.0,45.8037,45.8269,45.6253,45.6951,382272.0
2016-01-12 10:30:00,58.95,59.11,58.82,58.86,372132.0,45.7029,45.8269,45.6021,45.6331,372132.0
2016-01-12 10:40:00,58.86,58.92,58.63,58.64,368052.0,45.6331,45.6796,45.4548,45.4625,368052.0
2016-01-12 10:50:00,58.64,58.89,58.63,58.87,314328.0,45.4625,45.6564,45.4548,45.6408,314328.0
2016-01-12 11:00:00,58.87,58.91,58.73,58.79,457365.0,45.6408,45.6719,45.5323,45.5788,457365.0
2016-01-12 11:10:00,58.78,58.78,58.53,58.68,433689.0,45.5711,45.5711,45.3772,45.4935,433689.0
2016-01-12 11:20:00,58.68,58.7,58.52,58.56,392449.0,45.4935,45.509,45.3695,45.4005,392449.0
2016-01-12 11:30:00,58.56,58.56,58.16,58.24,622911.0,45.4005,45.4005,45.0904,45.1524,622911.0
2016-01-12 11:40:00,58.24,58.52,58.24,58.5,508514.0,45.1524,45.3695,45.1524,45.354,508514.0
2016-01-12 11:50:00,58.5,58.53,58.41,58.47,371639.0,45.354,45.3772,45.2842,45.3307,371639.0
2016-01-12 12:00:00,58.48,58.71,58.45,58.58,309969.0,45.3385,45.5168,45.3152,45.416,309969.0
2016-01-12 12:10:00,58.59,58.63,58.39,58.4,294564.0,45.4238,45.4548,45.2687,45.2765,294564.0
2016-01-12 12:20:00,58.4,58.45,58.32,58.34,336043.0,45.2765,45.3152,45.2144,45.2299,336043.0
2016-01-12 12:30:00,58.33,58.41,58.16,58.17,360558.0,45.2222,45.2842,45.0904,45.0981,360558.0
2016-01-12 12:40:00,58.17,58.29,58.1,58.25,333603.0,45.0981,45.1912,45.0439,45.1602,333603.0
2016-01-12 12:50:00,58.25,58.33,58.13,58.15,500609.0,45.1602,45.2222,45.0671,45.0826,500609.0
2016-01-12 13:00:00,58.15,58.34,58.15,58.28,303607.0,45.0826,45.2299,45.0826,45.1834,303607.0
2016-01-12 13:10:00,58.28,58.48,58.23,58.44,480817.0,45.1834,45.3385,45.1447,45.3075,480817.0
2016-01-12 13:20:00,58.44,58.44,58.2,58.27,413810.0,45.3075,45.3075,45.1214,45.1757,413810.0
2016-01-12 13:30:00,58.26,58.41,58.2,58.31,334205.0,45.1679,45.2842,45.1214,45.2067,334205.0
2016-01-12 13:40:00,58.32,58.5,58.26,58.5,296394.0,45.2144,45.354,45.1679,45.354,296394.0
2016-01-12 13:50:00,58.51,58.57,58.3,58.3,283830.0,45.3617,45.4083,45.1989,45.1989,283830.0
2016-01-12 14:00:00,58.29,58.34,58.14,58.2,442676.0,45.1912,45.2299,45.0749,45.1214,442676.0
2016-01-12 14:10:00,58.2,58.28,58.1,58.16,363860.0,45.1214,45.1834,45.0439,45.0904,363860.0
2016-01-12 14:20:00,58.16,58.4,58.11,58.29,371220.0,45.0904,45.2765,45.0516,45.1912,371220.0
2016-01-12 14:30:00,58.29,58.49,58.28,58.44,612354.0,45.1912,45.3462,45.1834,45.3075,612354.0
2016-01-12 14:40:00,58.44,58.47,58.3,58.33,405476.0,45.3075,45.3307,45.1989,45.2222,405476.0
2016-01-12 14:50:00,58.34,58.5,58.28,58.44,463668.0,45.2299,45.354,45.1834,45.3075,463668.0
2016-01-12 15:00:00,58.44,58.47,58.27,58.28,396300.0,45.3075,45.3307,45.1757,45.1834,396300.0
2016-01-12 15:10:00,58.29,58.54,58.28,58.53,472434.0,45.1912,45.385,45.1834,45.3772,472434.0
2016-01-12 15:20:00,58.53,58.77,58.5,58.66,533596.0,45.3772,45.5633,45.354,45.478,533596.0
2016-01-12 15:30:00,58.66,58.79,58.56,58.66,742906.0,45.478,45.5788,45.4005,45.478,742906.0
2016-01-12 15:40:00,58.65,58.98,58.64,58.95,784409.0,45.4703,45.7261,45.4625,45.7029,784409.0
2016-01-12 15:50:00,58.94,59.09,58.84,58.98,1339424.0,45.6951,45.8114,45.6176,45.7261,1339424.0
2016-01-13 09:30:00,59.46,59.68,59.18,59.33,824889.0,46.0983,46.2688,45.8812,45.9975,824889.0
2016-01-13 09:40:00,59.34,59.38,59.03,59.13,491531.0,46.0052,46.0362,45.7649,45.8424,491531.0
2016-01-13 09:50:00,59.13,59.3,58.97,59.22,805045.0,45.8424,45.9742,45.7184,45.9122,805045.0
2016-01-13 10:00:00,59.22,59.29,59.08,59.2,565028.0,45.9122,45.9665,45.8037,45.8967,565028.0
2016-01-13 10:10:00,59.2,59.22,58.91,58.99,829595.0,45.8967,45.9122,45.6719,45.7339,829595.0
2016-01-13 10:20:00,58.99,59.04,58.89,58.96,610657.0,45.7339,45.7726,45.6564,45.7106,610657.0
2016-01-13 10:30:00,58.95,59.0,58.78,58.89,1108456.0,45.7029,45.7416,45.5711,45.6564,1108456.0
2016-01-13 10:40:00,58.89,59.04,58.81,58.91,570257.0,45.6564,45.7726,45.5943,45.6719,570257.0
2016-01-13 10:50:00,58.92,59.06,58.77,59.04,666895.0,45.6796,45.7881,45.5633,45.7726,666895.0
2016-01-13 11:00:00,59.04,59.05,58.74,58.77,483559.0,45.7726,45.7804,45.5401,45.5633,483559.0
2016-01-13 11:10:00,58.77,58.92,58.66,58.9,416827.0,45.5633,45.6796,45.478,45.6641,416827.0
2016-01-13 11:20:00,58.9,58.94,58.78,58.82,402897.0,45.6641,45.6951,45.5711,45.6021,402897.0
2016-01-13 11:30:00,58.81,58.97,58.77,58.82,339468.0,45.5943,45.7184,45.5633,45.6021,339468.0
2016-01-13 11:40:00,58.82,58.83,58.62,58.62,476300.0,45.6021,45.6098,45.447,45.447,476300.0
2016-01-13 11:50:00,58.62,58.67,58.49,58.51,403932.0,45.447,45.4858,45.3462,45.3617,403932.0
2016-01-13 12:00:00,58.5,58.61,58.47,58.57,455258.0,45.354,45.4393,45.3307,45.4083,455258.0
2016-01-13 12:10:00,58.58,58.7,58.56,58.58,350124.0,45.416,45.509,45.4005,45.416,350124.0
2016-01-13 12:20:00,58.57,58.75,58.54,58.61,398681.0,45.4083,45.5478,45.385,45.4393,398681.0
2016-01-13 12:30:00,58.61,58.62,58.31,58.32,427305.0,45.4393,45.447,45.2067,45.2144,427305.0
2016-01-13 12:40:00,58.32,58.35,58.17,58.25,635408.0,45.2144,45.2377,45.0981,45.1602,635408.0
2016-01-13 12:50:00,58.25,58.25,58.07,58.12,388751.0,45.1602,45.1602,45.0206,45.0594,388751.0
2016-01-13 13:00:00,58.12,58.23,58.08,58.23,315830.0,45.0594,45.1447,45.0284,45.1447,315830.0
2016-01-13 13:10:00,58.23,58.35,58.2,58.2,233691.0,45.1447,45.2377,45.1214,45.1214,233691.0
2016-01-13 13:20:00,58.2,58.29,58.15,58.18,543978.0,45.1214,45.1912,45.0826,45.1059,543978.0
2016-01-13 13:30:00,58.18,58.24,58.05,58.06,297964.0,45.1059,45.1524,45.0051,45.0129,297964.0
2016-01-13 13:40:00,58.06,58.08,57.87,57.94,540739.0,45.0129,45.0284,44.8656,44.9198,540739.0
2016-01-13 13:50:00,57.93,58.07,57.84,57.87,407510.0,44.9121,45.0206,44.8423,44.8656,407510.0
2016-01-13 14:00:00,57.86,58.02,57.74,57.85,456777.0,44.8578,44.9819,44.7648,44.8501,456777.0
2016-01-13 14:10:00,57.84,57.96,57.6,57.69,488938.0,44.8423,44.9353,44.6562,44.726,488938.0
2016-01-13 14:20:00,57.69,57.74,57.54,57.58,727999.0,44.726,44.7648,44.6097,44.6407,727999.0
2016-01-13 14:30:00,57.58,57.59,57.04,57.3,768824.0,44.6407,44.6485,44.2221,44.4237,768824.0
2016-01-13 14:40:00,57.31,57.33,56.91,57.07,853127.0,44.4314,44.4469,44.1213,44.2453,853127.0
2016-01-13 14:50:00,57.07,57.34,57.06,57.24,677091.0,44.2453,44.4547,44.2376,44.3771,677091.0
2016-01-13 15:00:00,57.24,57.58,57.24,57.51,941363.0,44.3771,44.6407,44.3771,44.5865,941363.0
2016-01-13 15:10:00,57.51,57.69,57.38,57.6,904898.0,44.5865,44.726,44.4857,44.6562,904898.0
2016-01-13 15:20:00,57.6,57.81,57.52,57.63,1072874.0,44.6562,44.819,44.5942,44.6795,1072874.0
2016-01-13 15:30:00,57.63,57.72,57.3,57.44,806557.0,44.6795,44.7493,44.4237,44.5322,806557.0
2016-01-13 15:40:00,57.43,57.61,57.24,57.31,1345629.0,44.5244,44.664,44.3771,44.4314,1345629.0
2016-01-13 15:50:00,57.31,57.46,57.3,57.38,1932641.0,44.4314,44.5477,44.4237,44.4857,1932641.0
2016-01-14 09:30:00,58.16,58.37,57.44,57.51,2034503.0,45.0904,45.2532,44.5322,44.5865,2034503.0
2016-01-14 09:40:00,57.52,58.14,57.5,57.8,1429471.0,44.5942,45.0749,44.5787,44.8113,1429471.0
2016-01-14 09:50:00,57.79,57.94,57.29,57.39,1513179.0,44.8035,44.9198,44.4159,44.4934,1513179.0
2016-01-14 10:00:00,57.4,57.84,57.3,57.54,1200902.0,44.5012,44.8423,44.4237,44.6097,1200902.0
2016-01-14 10:10:00,57.53,58.19,57.36,58.18,1072312.0,44.602,45.1137,44.4702,45.1059,1072312.0
2016-01-14 10:20:00,58.19,58.56,58.08,58.54,1305138.0,45.1137,45.4005,45.0284,45.385,1305138.0
2016-01-14 10:30:00,58.54,59.23,58.47,58.9,1685916.0,45.385,45.9199,45.3307,45.6641,1685916.0
2016-01-14 10:40:00,58.92,59.34,58.81,59.27,688751.0,45.6796,46.0052,45.5943,45.951,688751.0
2016-01-14 10:50:00,59.26,59.38,58.69,58.7,763564.0,45.9432,46.0362,45.5013,45.509,763564.0
2016-01-14 11:00:00,58.71,58.77,58.38,58.57,528612.0,45.5168,45.5633,45.261,45.4083,528612.0
2016-01-14 11:10:00,58.56,58.78,58.47,58.48,386835.0,45.4005,45.5711,45.3307,45.3385,386835.0
2016-01-14 11:20:00,58.49,58.64,58.29,58.47,624857.0,45.3462,45.4625,45.1912,45.3307,624857.0
2016-01-14 11:30:00,58.48,58.57,58.26,58.43,322694.0,45.3385,45.4083,45.1679,45.2997,322694.0
2016-01-14 11:40:00,58.42,58.63,58.39,58.47,383471.0,45.292,45.4548,45.2687,45.3307,383471.0
2016-01-14 11:50:00,58.47,58.51,58.26,58.42,414560.0,45.3307,45.3617,45.1679,45.292,414560.0
2016-01-14 12:00:00,58.43,58.52,58.33,58.35,348688.0,45.2997,45.3695,45.2222,45.2377,348688.0
2016-01-14 12:10:00,58.35,58.52,58.27,58.52,331778.0,45.2377,45.3695,45.1757,45.3695,331778.0
2016-01-14 12:20:00,58.52,58.65,58.35,58.62,355302.0,45.3695,45.4703,45.2377,45.447,355302.0
2016-01-14 12:30:00,58.62,58.95,58.59,58.87,580417.0,45.447,45.7029,45.4238,45.6408,580417.0
2016-01-14 12:40:00,58.87,59.02,58.79,58.81,519835.0,45.6408,45.7571,45.5788,45.5943,519835.0
2016-01-14 12:50:00,58.81,58.9,58.66,58.69,366773.0,45.5943,45.6641,45.478,45.5013,366773.0
2016-01-14 13:00:00,58.69,59.08,58.65,59.02,400074.0,45.5013,45.8037,45.4703,45.7571,400074.0
2016-01-14 13:10:00,59.02,59.14,58.94,59.09,413444.0,45.7571,45.8502,45.6951,45.8114,413444.0
2016-01-14 13:20:00,59.1,59.24,59.07,59.17,331486.0,45.8192,45.9277,45.7959,45.8734,331486.0
2016-01-14 13:30:00,59.17,59.24,59.02,59.14,442980.0,45.8734,45.9277,45.7571,45.8502,442980.0
2016-01-14 13:40:00,59.13,59.17,58.88,58.92,236078.0,45.8424,45.8734,45.6486,45.6796,236078.0
2016-01-14 13:50:00,58.92,59.13,58.88,58.98,311897.0,45.6796,45.8424,45.6486,45.7261,311897.0
2016-01-14 14:00:00,58.98,59.05,58.79,58.81,345082.0,45.7261,45.7804,45.5788,45.5943,345082.0
2016-01-14 14:10:00,58.81,58.9,58.63,58.65,526934.0,45.5943,45.6641,45.4548,45.4703,526934.0
2016-01-14 14:20:00,58.65,58.78,58.6,58.76,308501.0,45.4703,45.5711,45.4315,45.5556,308501.0
2016-01-14 14:30:00,58.75,58.8,58.4,58.41,469959.0,45.5478,45.5866,45.2765,45.2842,469959.0
2016-01-14 14:40:00,58.42,58.62,58.42,58.54,322056.0,45.292,45.447,45.292,45.385,322056.0
2016-01-14 14:50:00,58.54,58.72,58.49,58.66,618427.0,45.385,45.5246,45.3462,45.478,618427.0
2016-01-14 15:00:00,58.66,58.72,58.6,58.63,487359.0,45.478,45.5246,45.4315,45.4548,487359.0
2016-01-14 15:10:00,58.64,58.72,58.52,58.59,441926.0,45.4625,45.5246,45.3695,45.4238,441926.0
2016-01-14 15:20:00,58.59,58.75,58.53,58.63,470071.0,45.4238,45.5478,45.3772,45.4548,470071.0
2016-01-14 15:30:00,58.64,58.65,58.25,58.36,876100.0,45.4625,45.4703,45.1602,45.2455,876100.0
2016-01-14 15:40:00,58.35,58.57,58.3,58.44,768667.0,45.2377,45.4083,45.1989,45.3075,768667.0
2016-01-14 15:50:00,58.45,58.57,58.02,58.18,2023339.0,45.3152,45.4083,44.9819,45.1059,2023339.0
2016-01-15 09:30:00,56.45,56.99,56.3,56.57,3464826.0,43.7647,44.1833,43.6484,43.8577,3464826.0
2016-01-15 09:40:00,56.58,57.06,56.52,56.98,1514182.0,43.8654,44.2376,43.8189,44.1756,1514182.0
2016-01-15 09:50:00,56.97,57.0,56.57,56.68,725278.0,44.1678,44.1911,43.8577,43.943,725278.0
2016-01-15 10:00:00,56.67,57.01,56.5,56.99,806567.0,43.9352,44.1988,43.8034,44.1833,806567.0
2016-01-15 10:10:00,57.0,57.18,56.79,56.91,705317.0,44.1911,44.3306,44.0283,44.1213,705317.0
2016-01-15 10:20:00,56.92,57.14,56.85,57.04,732145.0,44.129,44.2996,44.0748,44.2221,732145.0
2016-01-15 10:30:00,57.03,57.38,57.01,57.3,887589.0,44.2143,44.4857,44.1988,44.4237,887589.0
2016-01-15 10:40:00,57.3,57.57,57.25,57.55,962864.0,44.4237,44.633,44.3849,44.6175,962864.0
2016-01-15 10:50:00,57.55,57.56,57.12,57.16,724509.0,44.6175,44.6252,44.2841,44.3151,724509.0
2016-01-15 11:00:00,57.16,57.26,56.92,56.93,957206.0,44.3151,44.3926,44.129,44.1368,957206.0
2016-01-15 11:10:00,56.94,57.11,56.83,57.02,762260.0,44.1446,44.2763,44.0593,44.2066,762260.0
2016-01-15 11:20:00,57.03,57.12,56.85,56.95,651522.0,44.2143,44.2841,44.0748,44.1523,651522.0
2016-01-15 11:30:00,56.95,57.02,56.86,56.92,479085.0,44.1523,44.2066,44.0825,44.129,479085.0
2016-01-15 11:40:00,56.91,57.0,56.76,56.91,429652.0,44.1213,44.1911,44.005,44.1213,429652.0
2016-01-15 11:50:00,56.91,56.97,56.74,56.78,444553.0,44.1213,44.1678,43.9895,44.0205,444553.0
2016-01-15 12:00:00,56.77,56.8,56.55,56.8,608723.0,44.0128,44.036,43.8422,44.036,608723.0
2016-01-15 12:10:00,56.79,56.89,56.55,56.55,483859.0,44.0283,44.1058,43.8422,43.8422,483859.0
2016-01-15 12:20:00,56.54,56.58,56.36,56.46,694760.0,43.8344,43.8654,43.6949,43.7724,694760.0
2016-01-15 12:30:00,56.45,56.45,56.22,56.29,514148.0,43.7647,43.7647,43.5863,43.6406,514148.0
2016-01-15 12:40:00,56.27,56.58,56.23,56.49,565203.0,43.6251,43.8654,43.5941,43.7957,565203.0
2016-01-15 12:50:00,56.48,56.64,56.43,56.52,1031462.0,43.7879,43.912,43.7492,43.8189,1031462.0
2016-01-15 13:00:00,56.51,56.57,56.31,56.39,730757.0,43.8112,43.8577,43.6561,43.7181,730757.0
2016-01-15 13:10:00,56.38,56.59,56.37,56.5,785555.0,43.7104,43.8732,43.7026,43.8034,785555.0
2016-01-15 13:20:00,56.5,56.51,56.32,56.34,516413.0,43.8034,43.8112,43.6639,43.6794,516413.0
2016-01-15 13:30:00,56.34,56.53,56.3,56.41,533236.0,43.6794,43.8267,43.6484,43.7337,533236.0
2016-01-15 13:40:00,56.42,56.65,56.4,56.52,579874.0,43.7414,43.9197,43.7259,43.8189,579874.0
2016-01-15 13:50:00,56.52,56.68,56.46,56.67,720084.0,43.8189,43.943,43.7724,43.9352,720084.0
2016-01-15 14:00:00,56.67,56.8,56.61,56.77,677741.0,43.9352,44.036,43.8887,44.0128,677741.0
2016-01-15 14:10:00,56.78,56.95,56.76,56.91,679856.0,44.0205,44.1523,44.005,44.1213,679856.0
2016-01-15 14:20:00,56.91,56.98,56.75,56.75,652739.0,44.1213,44.1756,43.9972,43.9972,652739.0
2016-01-15 14:30:00,56.75,56.8,56.57,56.66,628745.0,43.9972,44.036,43.8577,43.9275,628745.0
2016-01-15 14:40:00,56.66,56.91,56.66,56.91,502314.0,43.9275,44.1213,43.9275,44.1213,502314.0
2016-01-15 14:50:00,56.91,57.23,56.84,57.23,673572.0,44.1213,44.3694,44.067,44.3694,673572.0
2016-01-15 15:00:00,57.22,57.25,56.95,57.08,844709.0,44.3616,44.3849,44.1523,44.2531,844709.0
2016-01-15 15:10:00,57.07,57.13,56.72,56.77,862655.0,44.2453,44.2919,43.974,44.0128,862655.0
2016-01-15 15:20:00,56.76,57.03,56.73,57.03,671356.0,44.005,44.2143,43.9817,44.2143,671356.0
2016-01-15 15:30:00,57.03,57.22,56.86,57.06,795547.0,44.2143,44.3616,44.0825,44.2376,795547.0
2016-01-15 15:40:00,57.06,57.14,56.93,57.08,945181.0,44.2376,44.2996,44.1368,44.2531,945181.0
2016-01-15 15:50:00,57.07,57.1,56.81,57.0,2509211.0,44.2453,44.2686,44.0438,44.1911,2509211.0
2016-01-19 09:30:00,57.73,57.97,57.42,57.61,1115901.0,44.757,44.9431,44.5167,44.664,1115901.0
2016-01-19 09:40:00,57.6,57.67,57.37,57.48,754157.0,44.6562,44.7105,44.4779,44.5632,754157.0
2016-01-19 09:50:00,57.47,57.55,57.17,57.48,679120.0,44.5555,44.6175,44.3229,44.5632,679120.0
2016-01-19 10:00:00,57.47,57.68,57.39,57.47,508268.0,44.5555,44.7183,44.4934,44.5555,508268.0
2016-01-19 10:10:00,57.46,57.65,57.44,57.49,528675.0,44.5477,44.695,44.5322,44.571,528675.0
2016-01-19 10:20:00,57.48,57.74,57.45,57.71,466512.0,44.5632,44.7648,44.5399,44.7415,466512.0
2016-01-19 10:30:00,57.71,57.75,57.4,57.41,371326.0,44.7415,44.7725,44.5012,44.5089,371326.0
2016-01-19 10:40:00,57.42,57.48,57.28,57.37,420159.0,44.5167,44.5632,44.4081,44.4779,420159.0
2016-01-19 10:50:00,57.37,57.44,57.01,57.02,432887.0,44.4779,44.5322,44.1988,44.2066,432887.0
2016-01-19 11:00:00,57.02,57.18,57.0,57.17,386419.0,44.2066,44.3306,44.1911,44.3229,386419.0
2016-01-19 11:10:00,57.16,57.17,56.84,56.86,549598.0,44.3151,44.3229,44.067,44.0825,549598.0
2016-01-19 11:20:00,56.86,57.17,56.84,57.14,480351.0,44.0825,44.3229,44.067,44.2996,480351.0
2016-01-19 11:30:00,57.14,57.32,57.14,57.3,429567.0,44.2996,44.4392,44.2996,44.4237,429567.0
2016-01-19 11:40:00,57.3,57.37,57.17,57.17,407838.0,44.4237,44.4779,44.3229,44.3229,407838.0
2016-01-19 11:50:00,57.18,57.28,57.07,57.08,319544.0,44.3306,44.4081,44.2453,44.2531,319544.0
2016-01-19 12:00:00,57.08,57.14,56.96,56.97,293982.0,44.2531,44.2996,44.1601,44.1678,293982.0
2016-01-19 12:10:00,56.97,57.06,56.77,56.79,347644.0,44.1678,44.2376,44.0128,44.0283,347644.0
2016-01-19 12:20:00,56.78,57.03,56.75,57.01,411996.0,44.0205,44.2143,43.9972,44.1988,411996.0
2016-01-19 12:30:00,57.01,57.16,56.97,57.07,436407.0,44.1988,44.3151,44.1678,44.2453,436407.0
2016-01-19 12:40:00,57.08,57.11,56.82,56.86,509453.0,44.2531,44.2763,44.0515,44.0825,509453.0
2016-01-19 12:50:00,56.87,57.02,56.82,56.99,321956.0,44.0903,44.2066,44.0515,44.1833,321956.0
2016-01-19 13:00:00,56.99,57.1,56.94,57.09,315757.0,44.1833,44.2686,44.1446,44.2608,315757.0
2016-01-19 13:10:00,57.1,57.14,56.94,57.12,271912.0,44.2686,44.2996,44.1446,44.2841,271912.0
2016-01-19 13:20:00,57.11,57.16,56.88,56.9,311543.0,44.2763,44.3151,44.098,44.1135,311543.0
2016-01-19 13:30:00,56.9,56.98,56.75,56.97,398699.0,44.1135,44.1756,43.9972,44.1678,398699.0
2016-01-19 13:40:00,56.97,57.04,56.88,57.02,417576.0,44.1678,44.2221,44.098,44.2066,417576.0
2016-01-19 13:50:00,57.01,57.05,56.89,56.91,428961.0,44.1988,44.2298,44.1058,44.1213,428961.0
2016-01-19 14:00:00,56.91,56.98,56.63,56.63,442268.0,44.1213,44.1756,43.9042,43.9042,442268.0
2016-01-19 14:10:00,56.63,56.7,56.57,56.65,457344.0,43.9042,43.9585,43.8577,43.9197,457344.0
2016-01-19 14:20:00,56.65,56.8,56.54,56.79,459899.0,43.9197,44.036,43.8344,44.0283,459899.0
2016-01-19 14:30:00,56.79,56.9,56.73,56.83,378239.0,44.0283,44.1135,43.9817,44.0593,378239.0
2016-01-19 14:40:00,56.82,56.88,56.51,56.58,438886.0,44.0515,44.098,43.8112,43.8654,438886.0
2016-01-19 14:50:00,56.58,56.81,56.56,56.77,389807.0,43.8654,44.0438,43.8499,44.0128,389807.0
2016-01-19 15:00:00,56.77,57.05,56.71,56.96,516139.0,44.0128,44.2298,43.9662,44.1601,516139.0
2016-01-19 15:10:00,56.96,57.0,56.82,56.89,455590.0,44.1601,44.1911,44.0515,44.1058,455590.0
2016-01-19 15:20:00,56.9,57.24,56.85,57.16,577391.0,44.1135,44.3771,44.0748,44.3151,577391.0
2016-01-19 15:30:00,57.17,57.29,57.01,57.06,758903.0,44.3229,44.4159,44.1988,44.2376,758903.0
2016-01-19 15:40:00,57.06,57.25,57.01,57.23,1093388.0,44.2376,44.3849,44.1988,44.3694,1093388.0
2016-01-19 15:50:00,57.22,57.26,57.0,57.02,1228727.0,44.3616,44.3926,44.1911,44.2066,1228727.0
2016-01-20 09:30:00,55.63,55.91,55.39,55.54,1269294.0,43.1289,43.346,42.9429,43.0592,1269294.0
2016-01-20 09:40:00,55.55,56.18,55.46,55.9,1047462.0,43.0669,43.5553,42.9971,43.3383,1047462.0
2016-01-20 09:50:00,55.88,55.98,55.53,55.67,644905.0,43.3228,43.4003,43.0514,43.1599,644905.0
2016-01-20 10:00:00,55.67,55.77,55.51,55.67,790800.0,43.1599,43.2375,43.0359,43.1599,790800.0
2016-01-20 10:10:00,55.68,55.69,55.36,55.4,922088.0,43.1677,43.1754,42.9196,42.9506,922088.0
2016-01-20 10:20:00,55.4,55.55,55.3,55.39,610558.0,42.9506,43.0669,42.8731,42.9429,610558.0
2016-01-20 10:30:00,55.38,55.43,55.02,55.09,916234.0,42.9351,42.9739,42.656,42.7103,916234.0
2016-01-20 10:40:00,55.1,55.3,55.03,55.24,679870.0,42.718,42.8731,42.6638,42.8266,679870.0
2016-01-20 10:50:00,55.24,55.29,54.98,55.02,926159.0,42.8266,42.8653,42.625,42.656,926159.0
2016-01-20 11:00:00,55.02,55.25,55.01,55.1,542650.0,42.656,42.8343,42.6483,42.718,542650.0
2016-01-20 11:10:00,55.1,55.35,55.06,55.3,629146.0,42.718,42.9119,42.687,42.8731,629146.0
2016-01-20 11:20:00,55.29,55.38,55.18,55.31,573639.0,42.8653,42.9351,42.7801,42.8808,573639.0
2016-01-20 11:30:00,55.31,55.38,55.16,55.21,565911.0,42.8808,42.9351,42.7645,42.8033,565911.0
2016-01-20 11:40:00,55.2,55.22,55.04,55.1,799708.0,42.7956,42.8111,42.6715,42.718,799708.0
2016-01-20 11:50:00,55.1,55.2,55.0,55.06,772215.0,42.718,42.7956,42.6405,42.687,772215.0
2016-01-20 12:00:00,55.07,55.16,54.84,54.95,553041.0,42.6948,42.7645,42.5165,42.6017,553041.0
2016-01-20 12:10:00,54.94,55.03,54.83,54.91,403938.0,42.594,42.6638,42.5087,42.5707,403938.0
2016-01-20 12:20:00,54.91,54.95,54.66,54.77,561370.0,42.5707,42.6017,42.3769,42.4622,561370.0
2016-01-20 12:30:00,54.77,54.99,54.75,54.93,799929.0,42.4622,42.6328,42.4467,42.5862,799929.0
2016-01-20 12:40:00,54.93,55.0,54.8,54.88,471964.0,42.5862,42.6405,42.4854,42.5475,471964.0
2016-01-20 12:50:00,54.88,55.28,54.81,55.27,624062.0,42.5475,42.8576,42.4932,42.8498,624062.0
2016-01-20 13:00:00,55.28,55.46,55.19,55.26,503711.0,42.8576,42.9971,42.7878,42.8421,503711.0
2016-01-20 13:10:00,55.26,55.3,54.98,55.0,549947.0,42.8421,42.8731,42.625,42.6405,549947.0
2016-01-20 13:20:00,55.0,55.17,54.93,55.06,484729.0,42.6405,42.7723,42.5862,42.687,484729.0
2016-01-20 13:30:00,55.05,55.25,55.04,55.23,582933.0,42.6793,42.8343,42.6715,42.8188,582933.0
2016-01-20 13:40:00,55.22,55.48,55.2,55.35,784900.0,42.8111,43.0126,42.7956,42.9119,784900.0
2016-01-20 13:50:00,55.34,55.47,55.3,55.31,798145.0,42.9041,43.0049,42.8731,42.8808,798145.0
2016-01-20 14:00:00,55.31,55.37,55.12,55.31,479911.0,42.8808,42.9274,42.7335,42.8808,479911.0
2016-01-20 14:10:00,55.31,55.43,55.14,55.19,773826.0,42.8808,42.9739,42.749,42.7878,773826.0
2016-01-20 14:20:00,55.19,55.26,55.07,55.14,639970.0,42.7878,42.8421,42.6948,42.749,639970.0
2016-01-20 14:30:00,55.14,55.19,54.92,55.14,890501.0,42.749,42.7878,42.5785,42.749,890501.0
2016-01-20 14:40:00,55.14,55.15,54.96,55.03,956815.0,42.749,42.7568,42.6095,42.6638,956815.0
2016-01-20 14:50:00,55.04,55.3,55.01,55.17,699990.0,42.6715,42.8731,42.6483,42.7723,699990.0
2016-01-20 15:00:00,55.17,55.47,55.09,55.29,1012623.0,42.7723,43.0049,42.7103,42.8653,1012623.0
2016-01-20 15:10:00,55.29,55.85,55.26,55.73,933287.0,42.8653,43.2995,42.8421,43.2065,933287.0
2016-01-20 15:20:00,55.74,56.12,55.73,56.06,1436939.0,43.2142,43.5088,43.2065,43.4623,1436939.0
2016-01-20 15:30:00,56.06,56.14,55.86,56.01,1231071.0,43.4623,43.5243,43.3072,43.4235,1231071.0
2016-01-20 15:40:00,56.0,56.0,55.5,55.64,1320437.0,43.4158,43.4158,43.0281,43.1367,1320437.0
2016-01-20 15:50:00,55.64,55.73,55.44,55.51,1734112.0,43.1367,43.2065,42.9816,43.0359,1734112.0
2016-01-21 09:30:00,55.74,56.17,55.63,55.87,1286421.0,43.2142,43.5476,43.1289,43.315,1286421.0
2016-01-21 09:40:00,55.86,56.02,55.59,55.68,956271.0,43.3072,43.4313,43.0979,43.1677,956271.0
2016-01-21 09:50:00,55.69,55.95,55.56,55.7,633403.0,43.1754,43.377,43.0747,43.1832,633403.0
2016-01-21 10:00:00,55.71,55.93,55.66,55.82,811233.0,43.191,43.3615,43.1522,43.2762,811233.0
2016-01-21 10:10:00,55.82,56.15,55.82,56.07,1047882.0,43.2762,43.5321,43.2762,43.4701,1047882.0
2016-01-21 10:20:00,56.06,56.2,55.93,56.2,1123104.0,43.4623,43.5708,43.3615,43.5708,1123104.0
2016-01-21 10:30:00,56.19,56.38,56.02,56.29,804935.0,43.5631,43.7104,43.4313,43.6406,804935.0
2016-01-21 10:40:00,56.3,56.52,56.22,56.33,625767.0,43.6484,43.8189,43.5863,43.6716,625767.0
2016-01-21 10:50:00,56.33,56.4,56.13,56.14,577339.0,43.6716,43.7259,43.5166,43.5243,577339.0
2016-01-21 11:00:00,56.16,56.46,55.99,56.32,722672.0,43.5398,43.7724,43.408,43.6639,722672.0
2016-01-21 11:10:00,56.33,56.4,56.04,56.04,568736.0,43.6716,43.7259,43.4468,43.4468,568736.0
2016-01-21 11:20:00,56.05,56.1,55.88,55.96,436563.0,43.4545,43.4933,43.3228,43.3848,436563.0
2016-01-21 11:30:00,55.95,56.11,55.94,56.05,553236.0,43.377,43.5011,43.3693,43.4545,553236.0
2016-01-21 11:40:00,56.07,56.15,55.87,56.15,308990.0,43.4701,43.5321,43.315,43.5321,308990.0
2016-01-21 11:50:00,56.15,56.41,56.13,56.34,397815.0,43.5321,43.7337,43.5166,43.6794,397815.0
2016-01-21 12:00:00,56.35,56.52,56.35,56.42,570317.0,43.6871,43.8189,43.6871,43.7414,570317.0
2016-01-21 12:10:00,56.43,56.44,56.17,56.18,442879.0,43.7492,43.7569,43.5476,43.5553,442879.0
2016-01-21 12:20:00,56.18,56.35,56.12,56.34,294931.0,43.5553,43.6871,43.5088,43.6794,294931.0
2016-01-21 12:30:00,56.35,56.37,56.18,56.27,498265.0,43.6871,43.7026,43.5553,43.6251,498265.0
2016-01-21 12:40:00,56.27,56.29,55.94,55.99,486732.0,43.6251,43.6406,43.3693,43.408,486732.0
2016-01-21 12:50:00,56.0,56.03,55.81,55.9,413787.0,43.4158,43.439,43.2685,43.3383,413787.0
2016-01-21 13:00:00,55.9,55.98,55.87,55.89,381107.0,43.3383,43.4003,43.315,43.3305,381107.0
2016-01-21 13:10:00,55.9,55.91,55.69,55.74,347872.0,43.3383,43.346,43.1754,43.2142,347872.0
2016-01-21 13:20:00,55.75,55.75,55.47,55.53,414942.0,43.222,43.222,43.0049,43.0514,414942.0
2016-01-21 13:30:00,55.54,55.63,55.43,55.59,340447.0,43.0592,43.1289,42.9739,43.0979,340447.0
2016-01-21 13:40:00,55.59,55.69,55.49,55.64,485372.0,43.0979,43.1754,43.0204,43.1367,485372.0
2016-01-21 13:50:00,55.65,55.67,55.45,55.48,570688.0,43.1444,43.1599,42.9894,43.0126,570688.0
2016-01-21 14:00:00,55.49,55.54,55.35,55.44,365086.0,43.0204,43.0592,42.9119,42.9816,365086.0
2016-01-21 14:10:00,55.44,55.44,55.12,55.13,566592.0,42.9816,42.9816,42.7335,42.7413,566592.0
2016-01-21 14:20:00,55.15,55.35,55.06,55.33,487392.0,42.7568,42.9119,42.687,42.8963,487392.0
2016-01-21 14:30:00,55.32,55.55,55.3,55.51,442055.0,42.8886,43.0669,42.8731,43.0359,442055.0
2016-01-21 14:40:00,55.5,55.63,55.31,55.36,460587.0,43.0281,43.1289,42.8808,42.9196,460587.0
2016-01-21 14:50:00,55.35,55.63,55.33,55.6,334297.0,42.9119,43.1289,42.8963,43.1057,334297.0
2016-01-21 15:00:00,55.6,55.62,55.28,55.37,548517.0,43.1057,43.1212,42.8576,42.9274,548517.0
2016-01-21 15:10:00,55.37,55.57,55.33,55.46,460928.0,42.9274,43.0824,42.8963,42.9971,460928.0
2016-01-21 15:20:00,55.46,55.57,55.35,55.46,731662.0,42.9971,43.0824,42.9119,42.9971,731662.0
2016-01-21 15:30:00,55.45,55.7,55.44,55.66,751884.0,42.9894,43.1832,42.9816,43.1522,751884.0
2016-01-21 15:40:00,55.67,55.69,55.45,55.47,939461.0,43.1599,43.1754,42.9894,43.0049,939461.0
2016-01-21 15:50:00,55.47,55.56,55.25,55.25,1592570.0,43.0049,43.0747,42.8343,42.8343,1592570.0
2016-01-22 09:30:00,56.5,56.87,56.3,56.5,1355638.0,43.8034,44.0903,43.6484,43.8034,1355638.0
2016-01-22 09:40:00,56.5,56.52,56.36,56.46,946835.0,43.8034,43.8189,43.6949,43.7724,946835.0
2016-01-22 09:50:00,56.47,56.77,56.4,56.77,902886.0,43.7802,44.0128,43.7259,44.0128,902886.0
2016-01-22 10:00:00,56.76,56.84,56.55,56.59,608772.0,44.005,44.067,43.8422,43.8732,608772.0
2016-01-22 10:10:00,56.59,56.86,56.59,56.76,514973.0,43.8732,44.0825,43.8732,44.005,514973.0
2016-01-22 10:20:00,56.76,56.85,56.68,56.71,432530.0,44.005,44.0748,43.943,43.9662,432530.0
2016-01-22 10:30:00,56.72,56.78,56.6,56.74,514034.0,43.974,44.0205,43.881,43.9895,514034.0
2016-01-22 10:40:00,56.74,56.83,56.64,56.71,493712.0,43.9895,44.0593,43.912,43.9662,493712.0
2016-01-22 10:50:00,56.7,56.73,56.57,56.6,380249.0,43.9585,43.9817,43.8577,43.881,380249.0
2016-01-22 11:00:00,56.59,56.66,56.49,56.55,610987.0,43.8732,43.9275,43.7957,43.8422,610987.0
2016-01-22 11:10:00,56.54,56.67,56.5,56.64,462114.0,43.8344,43.9352,43.8034,43.912,462114.0
2016-01-22 11:20:00,56.64,56.77,56.64,56.7,498087.0,43.912,44.0128,43.912,43.9585,498087.0
2016-01-22 11:30:00,56.7,56.72,56.51,56.55,356040.0,43.9585,43.974,43.8112,43.8422,356040.0
2016-01-22 11:40:00,56.56,56.63,56.46,56.52,292317.0,43.8499,43.9042,43.7724,43.8189,292317.0
2016-01-22 11:50:00,56.52,56.64,56.51,56.57,361824.0,43.8189,43.912,43.8112,43.8577,361824.0
2016-01-22 12:00:00,56.57,56.66,56.57,56.61,324712.0,43.8577,43.9275,43.8577,43.8887,324712.0
2016-01-22 12:10:00,56.61,56.7,56.57,56.64,283690.0,43.8887,43.9585,43.8577,43.912,283690.0
2016-01-22 12:20:00,56.65,56.8,56.63,56.73,472168.0,43.9197,44.036,43.9042,43.9817,472168.0
2016-01-22 12:30:00,56.73,56.92,56.69,56.92,382059.0,43.9817,44.129,43.9507,44.129,382059.0
2016-01-22 12:40:00,56.91,56.97,56.79,56.87,518798.0,44.1213,44.1678,44.0283,44.0903,518798.0
2016-01-22 12:50:00,56.86,56.92,56.84,56.9,359432.0,44.0825,44.129,44.067,44.1135,359432.0
2016-01-22 13:00:00,56.9,56.92,56.81,56.82,285786.0,44.1135,44.129,44.0438,44.0515,285786.0
2016-01-22 13:10:00,56.83,56.94,56.82,56.92,240217.0,44.0593,44.1446,44.0515,44.129,240217.0
2016-01-22 13:20:00,56.91,57.01,56.9,56.91,468410.0,44.1213,44.1988,44.1135,44.1213,468410.0
2016-01-22 13:30:00,56.92,57.0,56.9,56.9,320052.0,44.129,44.1911,44.1135,44.1135,320052.0
2016-01-22 13:40:00,56.9,57.09,56.9,57.08,326104.0,44.1135,44.2608,44.1135,44.2531,326104.0
2016-01-22 13:50:00,57.08,57.12,57.02,57.04,325108.0,44.2531,44.2841,44.2066,44.2221,325108.0
2016-01-22 14:00:00,57.03,57.12,57.0,57.1,284265.0,44.2143,44.2841,44.1911,44.2686,284265.0
2016-01-22 14:10:00,57.1,57.16,57.06,57.11,386259.0,44.2686,44.3151,44.2376,44.2763,386259.0
2016-01-22 14:20:00,57.1,57.14,57.0,57.03,259910.0,44.2686,44.2996,44.1911,44.2143,259910.0
2016-01-22 14:30:00,57.04,57.09,56.9,56.95,377372.0,44.2221,44.2608,44.1135,44.1523,377372.0
2016-01-22 14:40:00,56.94,56.95,56.82,56.92,403463.0,44.1446,44.1523,44.0515,44.129,403463.0
2016-01-22 14:50:00,56.91,57.04,56.86,57.02,360850.0,44.1213,44.2221,44.0825,44.2066,360850.0
2016-01-22 15:00:00,57.03,57.05,56.78,56.79,419366.0,44.2143,44.2298,44.0205,44.0283,419366.0
2016-01-22 15:10:00,56.79,56.82,56.72,56.77,435320.0,44.0283,44.0515,43.974,44.0128,435320.0
2016-01-22 15:20:00,56.77,56.84,56.74,56.77,483014.0,44.0128,44.067,43.9895,44.0128,483014.0
2016-01-22 15:30:00,56.77,56.83,56.7,56.81,492288.0,44.0128,44.0593,43.9585,44.0438,492288.0
2016-01-22 15:40:00,56.82,56.99,56.79,56.93,707351.0,44.0515,44.1833,44.0283,44.1368,707351.0
2016-01-22 15:50:00,56.93,56.95,56.83,56.92,1533390.0,44.1368,44.1523,44.0593,44.129,1533390.0
2016-01-25 09:30:00,56.48,56.85,56.36,56.46,872578.0,43.7879,44.0748,43.6949,43.7724,872578.0
2016-01-25 09:40:00,56.45,56.48,56.16,56.23,612772.0,43.7647,43.7879,43.5398,43.5941,612772.0
2016-01-25 09:50:00,56.23,56.44,56.15,56.25,580899.0,43.5941,43.7569,43.5321,43.6096,580899.0
2016-01-25 10:00:00,56.25,56.51,56.16,56.3,462061.0,43.6096,43.8112,43.5398,43.6484,462061.0
2016-01-25 10:10:00,56.3,56.31,56.03,56.06,519219.0,43.6484,43.6561,43.439,43.4623,519219.0
2016-01-25 10:20:00,56.07,56.21,55.98,56.13,404443.0,43.4701,43.5786,43.4003,43.5166,404443.0
2016-01-25 10:30:00,56.13,56.25,55.96,56.01,409162.0,43.5166,43.6096,43.3848,43.4235,409162.0
2016-01-25 10:40:00,56.0,56.04,55.89,55.99,317730.0,43.4158,43.4468,43.3305,43.408,317730.0
2016-01-25 10:50:00,55.99,56.09,55.95,56.02,322901.0,43.408,43.4856,43.377,43.4313,322901.0
2016-01-25 11:00:00,56.03,56.03,55.84,55.9,428974.0,43.439,43.439,43.2917,43.3383,428974.0
2016-01-25 11:10:00,55.91,55.92,55.79,55.92,342755.0,43.346,43.3538,43.253,43.3538,342755.0
2016-01-25 11:20:00,55.92,56.18,55.91,56.15,273963.0,43.3538,43.5553,43.346,43.5321,273963.0
2016-01-25 11:30:00,56.15,56.17,56.09,56.16,270631.0,43.5321,43.5476,43.4856,43.5398,270631.0
2016-01-25 11:40:00,56.16,56.16,56.02,56.05,271268.0,43.5398,43.5398,43.4313,43.4545,271268.0
2016-01-25 11:50:00,56.06,56.14,56.0,56.0,336850.0,43.4623,43.5243,43.4158,43.4158,336850.0
2016-01-25 12:00:00,55.99,56.09,55.96,56.05,251599.0,43.408,43.4856,43.3848,43.4545,251599.0
2016-01-25 12:10:00,56.05,56.14,56.01,56.12,444483.0,43.4545,43.5243,43.4235,43.5088,444483.0
2016-01-25 12:20:00,56.12,56.25,56.1,56.22,310903.0,43.5088,43.6096,43.4933,43.5863,310903.0
2016-01-25 12:30:00,56.22,56.31,56.18,56.31,230022.0,43.5863,43.6561,43.5553,43.6561,230022.0
2016-01-25 12:40:00,56.31,56.43,56.31,56.39,405717.0,43.6561,43.7492,43.6561,43.7181,405717.0
2016-01-25 12:50:00,56.39,56.5,56.38,56.48,357109.0,43.7181,43.8034,43.7104,43.7879,357109.0
2016-01-25 13:00:00,56.48,56.72,56.48,56.67,599584.0,43.7879,43.974,43.7879,43.9352,599584.0
2016-01-25 13:10:00,56.67,56.72,56.57,56.69,533314.0,43.9352,43.974,43.8577,43.9507,533314.0
2016-01-25 13:20:00,56.69,56.77,56.69,56.77,334149.0,43.9507,44.0128,43.9507,44.0128,334149.0
2016-01-25 13:30:00,56.77,56.79,56.63,56.66,365572.0,44.0128,44.0283,43.9042,43.9275,365572.0
2016-01-25 13:40:00,56.66,56.69,56.56,56.57,319937.0,43.9275,43.9507,43.8499,43.8577,319937.0
2016-01-25 13:50:00,56.57,56.59,56.48,56.49,253495.0,43.8577,43.8732,43.7879,43.7957,253495.0
2016-01-25 14:00:00,56.49,56.61,56.45,56.6,305935.0,43.7957,43.8887,43.7647,43.881,305935.0
2016-01-25 14:10:00,56.6,56.65,56.52,56.64,274493.0,43.881,43.9197,43.8189,43.912,274493.0
2016-01-25 14:20:00,56.65,56.65,56.5,56.61,283016.0,43.9197,43.9197,43.8034,43.8887,283016.0
2016-01-25 14:30:00,56.61,56.61,56.49,56.52,368062.0,43.8887,43.8887,43.7957,43.8189,368062.0
2016-01-25 14:40:00,56.52,56.52,56.27,56.28,356890.0,43.8189,43.8189,43.6251,43.6329,356890.0
2016-01-25 14:50:00,56.28,56.3,56.16,56.18,500474.0,43.6329,43.6484,43.5398,43.5553,500474.0
2016-01-25 15:00:00,56.18,56.25,56.03,56.04,526636.0,43.5553,43.6096,43.439,43.4468,526636.0
2016-01-25 15:10:00,56.04,56.04,55.86,55.92,562484.0,43.4468,43.4468,43.3072,43.3538,562484.0
2016-01-25 15:20:00,55.92,55.94,55.82,55.86,634907.0,43.3538,43.3693,43.2762,43.3072,634907.0
2016-01-25 15:30:00,55.86,55.94,55.63,55.69,788948.0,43.3072,43.3693,43.1289,43.1754,788948.0
2016-01-25 15:40:00,55.68,55.76,55.63,55.72,737602.0,43.1677,43.2297,43.1289,43.1987,737602.0
2016-01-25 15:50:00,55.72,55.77,55.6,55.67,1710421.0,43.1987,43.2375,43.1057,43.1599,1710421.0
2016-01-26 09:30:00,55.85,56.23,55.81,56.09,766013.0,43.2995,43.5941,43.2685,43.4856,766013.0
2016-01-26 09:40:00,56.08,56.32,55.97,56.12,416346.0,43.4778,43.6639,43.3925,43.5088,416346.0
2016-01-26 09:50:00,56.13,56.3,56.09,56.1,352489.0,43.5166,43.6484,43.4856,43.4933,352489.0
2016-01-26 10:00:00,56.1,56.49,56.1,56.46,402735.0,43.4933,43.7957,43.4933,43.7724,402735.0
2016-01-26 10:10:00,56.47,56.64,56.45,56.57,432191.0,43.7802,43.912,43.7647,43.8577,432191.0
2016-01-26 10:20:00,56.57,56.63,56.48,56.5,392494.0,43.8577,43.9042,43.7879,43.8034,392494.0
2016-01-26 10:30:00,56.5,56.8,56.5,56.71,500857.0,43.8034,44.036,43.8034,43.9662,500857.0
2016-01-26 10:40:00,56.72,56.79,56.68,56.7,290540.0,43.974,44.0283,43.943,43.9585,290540.0
2016-01-26 10:50:00,56.7,56.71,56.58,56.63,358223.0,43.9585,43.9662,43.8654,43.9042,358223.0
2016-01-26 11:00:00,56.62,56.74,56.55,56.6,373158.0,43.8965,43.9895,43.8422,43.881,373158.0
2016-01-26 11:10:00,56.59,56.76,56.59,56.75,338948.0,43.8732,44.005,43.8732,43.9972,338948.0
2016-01-26 11:20:00,56.75,56.77,56.62,56.68,371200.0,43.9972,44.0128,43.8965,43.943,371200.0
2016-01-26 11:30:00,56.68,56.76,56.61,56.66,682805.0,43.943,44.005,43.8887,43.9275,682805.0
2016-01-26 11:40:00,56.66,56.71,56.61,56.66,206047.0,43.9275,43.9662,43.8887,43.9275,206047.0
2016-01-26 11:50:00,56.66,56.78,56.64,56.68,266859.0,43.9275,44.0205,43.912,43.943,266859.0
2016-01-26 12:00:00,56.69,56.87,56.69,56.84,265239.0,43.9507,44.0903,43.9507,44.067,265239.0
2016-01-26 12:10:00,56.85,57.08,56.83,57.03,354605.0,44.0748,44.2531,44.0593,44.2143,354605.0
2016-01-26 12:20:00,57.03,57.12,57.01,57.11,225346.0,44.2143,44.2841,44.1988,44.2763,225346.0
2016-01-26 12:30:00,57.11,57.15,57.05,57.07,191233.0,44.2763,44.3074,44.2298,44.2453,191233.0
2016-01-26 12:40:00,57.07,57.1,57.01,57.02,347666.0,44.2453,44.2686,44.1988,44.2066,347666.0
2016-01-26 12:50:00,57.03,57.06,56.94,57.01,188591.0,44.2143,44.2376,44.1446,44.1988,188591.0
2016-01-26 13:00:00,57.0,57.06,56.91,56.98,274308.0,44.1911,44.2376,44.1213,44.1756,274308.0
2016-01-26 13:10:00,56.98,57.1,56.94,57.09,260159.0,44.1756,44.2686,44.1446,44.2608,260159.0
2016-01-26 13:20:00,57.08,57.15,56.99,56.99,276053.0,44.2531,44.3074,44.1833,44.1833,276053.0
2016-01-26 13:30:00,56.99,57.03,56.95,56.99,178544.0,44.1833,44.2143,44.1523,44.1833,178544.0
2016-01-26 13:40:00,57.0,57.12,57.0,57.11,224189.0,44.1911,44.2841,44.1911,44.2763,224189.0
2016-01-26 13:50:00,57.11,57.12,57.01,57.03,244277.0,44.2763,44.2841,44.1988,44.2143,244277.0
2016-01-26 14:00:00,57.03,57.04,56.94,56.99,216232.0,44.2143,44.2221,44.1446,44.1833,216232.0
2016-01-26 14:10:00,56.98,56.99,56.91,56.93,356054.0,44.1756,44.1833,44.1213,44.1368,356054.0
2016-01-26 14:20:00,56.92,56.99,56.87,56.9,219040.0,44.129,44.1833,44.0903,44.1135,219040.0
2016-01-26 14:30:00,56.9,56.93,56.8,56.89,219064.0,44.1135,44.1368,44.036,44.1058,219064.0
2016-01-26 14:40:00,56.88,56.94,56.84,56.89,191703.0,44.098,44.1446,44.067,44.1058,191703.0
2016-01-26 14:50:00,56.89,56.97,56.85,56.86,265605.0,44.1058,44.1678,44.0748,44.0825,265605.0
2016-01-26 15:00:00,56.86,56.91,56.73,56.77,325633.0,44.0825,44.1213,43.9817,44.0128,325633.0
2016-01-26 15:10:00,56.78,56.99,56.76,56.85,396032.0,44.0205,44.1833,44.005,44.0748,396032.0
2016-01-26 15:20:00,56.84,56.89,56.74,56.81,383587.0,44.067,44.1058,43.9895,44.0438,383587.0
2016-01-26 15:30:00,56.81,56.88,56.76,56.87,497446.0,44.0438,44.098,44.005,44.0903,497446.0
2016-01-26 15:40:00,56.87,57.07,56.86,56.99,952301.0,44.0903,44.2453,44.0825,44.1833,952301.0
2016-01-26 15:50:00,56.98,57.08,56.85,57.07,1335296.0,44.1756,44.2531,44.0748,44.2453,1335296.0
2016-01-27 09:30:00,57.08,57.1,56.79,57.01,906995.0,44.2531,44.2686,44.0283,44.1988,906995.0
2016-01-27 09:40:00,57.01,57.32,56.94,57.16,533894.0,44.1988,44.4392,44.1446,44.3151,533894.0
2016-01-27 09:50:00,57.13,57.41,57.09,57.37,429522.0,44.2919,44.5089,44.2608,44.4779,429522.0
2016-01-27 10:00:00,57.36,57.44,57.13,57.23,454558.0,44.4702,44.5322,44.2919,44.3694,454558.0
2016-01-27 10:10:00,57.23,57.24,56.87,56.93,473048.0,44.3694,44.3771,44.0903,44.1368,473048.0
2016-01-27 10:20:00,56.93,56.95,56.71,56.71,352703.0,44.1368,44.1523,43.9662,43.9662,352703.0
2016-01-27 10:30:00,56.72,57.11,56.72,57.08,416487.0,43.974,44.2763,43.974,44.2531,416487.0
2016-01-27 10:40:00,57.08,57.15,56.99,57.09,364307.0,44.2531,44.3074,44.1833,44.2608,364307.0
2016-01-27 10:50:00,57.1,57.16,57.0,57.14,312166.0,44.2686,44.3151,44.1911,44.2996,312166.0
2016-01-27 11:00:00,57.14,57.33,57.05,57.29,303907.0,44.2996,44.4469,44.2298,44.4159,303907.0
2016-01-27 11:10:00,57.3,57.49,57.24,57.47,312579.0,44.4237,44.571,44.3771,44.5555,312579.0
2016-01-27 11:20:00,57.48,57.57,57.46,57.55,355154.0,44.5632,44.633,44.5477,44.6175,355154.0
2016-01-27 11:30:00,57.55,57.9,57.53,57.88,379915.0,44.6175,44.8888,44.602,44.8733,379915.0
2016-01-27 11:40:00,57.88,58.01,57.77,57.91,410752.0,44.8733,44.9741,44.788,44.8966,410752.0
2016-01-27 11:50:00,57.92,57.95,57.81,57.92,267567.0,44.9043,44.9276,44.819,44.9043,267567.0
2016-01-27 12:00:00,57.93,58.2,57.91,58.08,466064.0,44.9121,45.1214,44.8966,45.0284,466064.0
2016-01-27 12:10:00,58.08,58.2,58.04,58.19,336105.0,45.0284,45.1214,44.9974,45.1137,336105.0
2016-01-27 12:20:00,58.2,58.22,57.95,57.96,260871.0,45.1214,45.1369,44.9276,44.9353,260871.0
2016-01-27 12:30:00,57.96,57.97,57.86,57.95,232144.0,44.9353,44.9431,44.8578,44.9276,232144.0
2016-01-27 12:40:00,57.95,58.09,57.89,58.05,309879.0,44.9276,45.0361,44.8811,45.0051,309879.0
2016-01-27 12:50:00,58.04,58.06,57.93,57.93,356886.0,44.9974,45.0129,44.9121,44.9121,356886.0
2016-01-27 13:00:00,57.93,58.07,57.87,58.07,195453.0,44.9121,45.0206,44.8656,45.0206,195453.0
2016-01-27 13:10:00,58.06,58.13,57.88,57.99,249569.0,45.0129,45.0671,44.8733,44.9586,249569.0
2016-01-27 13:20:00,57.99,58.01,57.9,57.91,278969.0,44.9586,44.9741,44.8888,44.8966,278969.0
2016-01-27 13:30:00,57.91,58.07,57.89,58.02,284810.0,44.8966,45.0206,44.8811,44.9819,284810.0
2016-01-27 13:40:00,58.03,58.03,57.91,57.99,368524.0,44.9896,44.9896,44.8966,44.9586,368524.0
2016-01-27 13:50:00,57.98,58.05,57.92,58.03,272793.0,44.9508,45.0051,44.9043,44.9896,272793.0
2016-01-27 14:00:00,58.04,58.27,57.22,57.22,1006174.0,44.9974,45.1757,44.3616,44.3616,1006174.0
2016-01-27 14:10:00,57.23,57.6,57.11,57.58,941043.0,44.3694,44.6562,44.2763,44.6407,941043.0
2016-01-27 14:20:00,57.58,57.74,57.44,57.51,503688.0,44.6407,44.7648,44.5322,44.5865,503688.0
2016-01-27 14:30:00,57.51,57.53,57.09,57.11,340964.0,44.5865,44.602,44.2608,44.2763,340964.0
2016-01-27 14:40:00,57.11,57.36,56.98,57.26,544360.0,44.2763,44.4702,44.1756,44.3926,544360.0
2016-01-27 14:50:00,57.26,57.39,56.99,57.1,449786.0,44.3926,44.4934,44.1833,44.2686,449786.0
2016-01-27 15:00:00,57.1,57.1,56.58,56.89,754821.0,44.2686,44.2686,43.8654,44.1058,754821.0
2016-01-27 15:10:00,56.88,56.92,56.56,56.7,814327.0,44.098,44.129,43.8499,43.9585,814327.0
2016-01-27 15:20:00,56.7,57.04,56.59,56.88,825469.0,43.9585,44.2221,43.8732,44.098,825469.0
2016-01-27 15:30:00,56.88,57.06,56.84,56.87,604719.0,44.098,44.2376,44.067,44.0903,604719.0
2016-01-27 15:40:00,56.86,57.07,56.78,56.96,553781.0,44.0825,44.2453,44.0205,44.1601,553781.0
2016-01-27 15:50:00,56.96,57.1,56.91,57.05,905351.0,44.1601,44.2686,44.1213,44.2298,905351.0
2016-01-28 09:30:00,57.52,57.97,57.43,57.48,862426.0,44.5942,44.9431,44.5244,44.5632,862426.0
2016-01-28 09:40:00,57.46,57.75,57.39,57.57,529316.0,44.5477,44.7725,44.4934,44.633,529316.0
2016-01-28 09:50:00,57.56,57.79,57.55,57.68,343322.0,44.6252,44.8035,44.6175,44.7183,343322.0
2016-01-28 10:00:00,57.7,57.7,57.31,57.35,389457.0,44.7338,44.7338,44.4314,44.4624,389457.0
2016-01-28 10:10:00,57.35,57.47,57.21,57.23,443264.0,44.4624,44.5555,44.3539,44.3694,443264.0
2016-01-28 10:20:00,57.22,57.33,56.94,56.94,495429.0,44.3616,44.4469,44.1446,44.1446,495429.0
2016-01-28 10:30:00,56.94,57.03,56.75,57.0,462351.0,44.1446,44.2143,43.9972,44.1911,462351.0
2016-01-28 10:40:00,57.01,57.12,56.88,57.11,360017.0,44.1988,44.2841,44.098,44.2763,360017.0
2016-01-28 10:50:00,57.11,57.14,56.87,57.03,318337.0,44.2763,44.2996,44.0903,44.2143,318337.0
2016-01-28 11:00:00,57.03,57.3,57.01,57.27,295238.0,44.2143,44.4237,44.1988,44.4004,295238.0
2016-01-28 11:10:00,57.27,57.3,57.08,57.13,338398.0,44.4004,44.4237,44.2531,44.2919,338398.0
2016-01-28 11:20:00,57.12,57.25,57.05,57.05,358693.0,44.2841,44.3849,44.2298,44.2298,358693.0
2016-01-28 11:30:00,57.05,57.06,56.88,56.92,229832.0,44.2298,44.2376,44.098,44.129,229832.0
2016-01-28 11:40:00,56.92,56.97,56.63,56.69,352274.0,44.129,44.1678,43.9042,43.9507,352274.0
2016-01-28 11:50:00,56.69,56.81,56.64,56.65,257398.0,43.9507,44.0438,43.912,43.9197,257398.0
2016-01-28 12:00:00,56.64,56.94,56.64,56.89,293092.0,43.912,44.1446,43.912,44.1058,293092.0
2016-01-28 12:10:00,56.89,57.08,56.81,57.02,286975.0,44.1058,44.2531,44.0438,44.2066,286975.0
2016-01-28 12:20:00,57.03,57.35,57.02,57.33,265504.0,44.2143,44.4624,44.2066,44.4469,265504.0
2016-01-28 12:30:00,57.33,57.49,57.27,57.42,267429.0,44.4469,44.571,44.4004,44.5167,267429.0
2016-01-28 12:40:00,57.41,57.55,57.41,57.45,241182.0,44.5089,44.6175,44.5089,44.5399,241182.0
2016-01-28 12:50:00,57.45,57.47,57.24,57.31,257950.0,44.5399,44.5555,44.3771,44.4314,257950.0
2016-01-28 13:00:00,57.3,57.36,57.17,57.27,247761.0,44.4237,44.4702,44.3229,44.4004,247761.0
2016-01-28 13:10:00,57.26,57.37,57.1,57.11,223279.0,44.3926,44.4779,44.2686,44.2763,223279.0
2016-01-28 13:20:00,57.1,57.21,56.97,57.2,241925.0,44.2686,44.3539,44.1678,44.3461,241925.0
2016-01-28 13:30:00,57.2,57.36,57.17,57.29,165992.0,44.3461,44.4702,44.3229,44.4159,165992.0
2016-01-28 13:40:00,57.29,57.37,57.21,57.3,167201.0,44.4159,44.4779,44.3539,44.4237,167201.0
2016-01-28 13:50:00,57.29,57.32,57.07,57.07,277969.0,44.4159,44.4392,44.2453,44.2453,277969.0
2016-01-28 14:00:00,57.06,57.39,57.06,57.34,244828.0,44.2376,44.4934,44.2376,44.4547,244828.0
2016-01-28 14:10:00,57.34,57.39,57.24,57.26,179540.0,44.4547,44.4934,44.3771,44.3926,179540.0
2016-01-28 14:20:00,57.27,57.46,57.25,57.44,327542.0,44.4004,44.5477,44.3849,44.5322,327542.0
2016-01-28 14:30:00,57.45,57.54,57.44,57.48,331095.0,44.5399,44.6097,44.5322,44.5632,331095.0
2016-01-28 14:40:00,57.48,57.52,57.34,57.39,221188.0,44.5632,44.5942,44.4547,44.4934,221188.0
2016-01-28 14:50:00,57.39,57.42,57.29,57.41,282207.0,44.4934,44.5167,44.4159,44.5089,282207.0
2016-01-28 15:00:00,57.4,57.48,57.34,57.44,403880.0,44.5012,44.5632,44.4547,44.5322,403880.0
2016-01-28 15:10:00,57.45,57.56,57.45,57.46,367554.0,44.5399,44.6252,44.5399,44.5477,367554.0
2016-01-28 15:20:00,57.47,57.49,57.34,57.37,264592.0,44.5555,44.571,44.4547,44.4779,264592.0
2016-01-28 15:30:00,57.36,57.49,57.33,57.42,386779.0,44.4702,44.571,44.4469,44.5167,386779.0
2016-01-28 15:40:00,57.42,57.47,57.23,57.33,405050.0,44.5167,44.5555,44.3694,44.4469,405050.0
2016-01-28 15:50:00,57.34,57.35,57.22,57.25,736865.0,44.4547,44.4624,44.3616,44.3849,736865.0
2016-01-29 09:30:00,57.83,57.98,57.64,57.86,890241.0,44.8346,44.9508,44.6872,44.8578,890241.0
2016-01-29 09:40:00,57.86,57.97,57.6,57.76,473988.0,44.8578,44.9431,44.6562,44.7803,473988.0
2016-01-29 09:50:00,57.77,57.97,57.75,57.95,368510.0,44.788,44.9431,44.7725,44.9276,368510.0
2016-01-29 10:00:00,57.95,58.08,57.86,58.03,568680.0,44.9276,45.0284,44.8578,44.9896,568680.0
2016-01-29 10:10:00,58.03,58.25,57.99,58.05,650790.0,44.9896,45.1602,44.9586,45.0051,650790.0
2016-01-29 10:20:00,58.05,58.08,57.71,57.71,388470.0,45.0051,45.0284,44.7415,44.7415,388470.0
2016-01-29 10:30:00,57.71,57.72,57.51,57.55,767333.0,44.7415,44.7493,44.5865,44.6175,767333.0
2016-01-29 10:40:00,57.55,57.76,57.54,57.72,334053.0,44.6175,44.7803,44.6097,44.7493,334053.0
2016-01-29 10:50:00,57.73,57.76,57.65,57.7,253054.0,44.757,44.7803,44.695,44.7338,253054.0
2016-01-29 11:00:00,57.71,57.88,57.7,57.84,278350.0,44.7415,44.8733,44.7338,44.8423,278350.0
2016-01-29 11:10:00,57.85,57.89,57.68,57.7,243518.0,44.8501,44.8811,44.7183,44.7338,243518.0
2016-01-29 11:20:00,57.7,57.82,57.66,57.79,284638.0,44.7338,44.8268,44.7028,44.8035,284638.0
2016-01-29 11:30:00,57.77,57.84,57.64,57.66,412082.0,44.788,44.8423,44.6872,44.7028,412082.0
2016-01-29 11:40:00,57.66,57.88,57.61,57.84,341859.0,44.7028,44.8733,44.664,44.8423,341859.0
2016-01-29 11:50:00,57.84,58.09,57.84,58.04,521906.0,44.8423,45.0361,44.8423,44.9974,521906.0
2016-01-29 12:00:00,58.04,58.06,57.92,58.0,246133.0,44.9974,45.0129,44.9043,44.9663,246133.0
2016-01-29 12:10:00,58.0,58.13,58.0,58.13,314237.0,44.9663,45.0671,44.9663,45.0671,314237.0
2016-01-29 12:20:00,58.13,58.23,58.09,58.2,193325.0,45.0671,45.1447,45.0361,45.1214,193325.0
2016-01-29 12:30:00,58.19,58.24,58.1,58.13,195969.0,45.1137,45.1524,45.0439,45.0671,195969.0
2016-01-29 12:40:00,58.13,58.22,58.13,58.19,263677.0,45.0671,45.1369,45.0671,45.1137,263677.0
2016-01-29 12:50:00,58.19,58.24,58.16,58.2,273321.0,45.1137,45.1524,45.0904,45.1214,273321.0
2016-01-29 13:00:00,58.19,58.21,58.06,58.07,178270.0,45.1137,45.1292,45.0129,45.0206,178270.0
2016-01-29 13:10:00,58.08,58.17,58.07,58.17,221363.0,45.0284,45.0981,45.0206,45.0981,221363.0
2016-01-29 13:20:00,58.17,58.18,58.09,58.11,163561.0,45.0981,45.1059,45.0361,45.0516,163561.0
2016-01-29 13:30:00,58.11,58.25,58.11,58.2,225013.0,45.0516,45.1602,45.0516,45.1214,225013.0
2016-01-29 13:40:00,58.21,58.33,58.21,58.33,265490.0,45.1292,45.2222,45.1292,45.2222,265490.0
2016-01-29 13:50:00,58.33,58.33,58.19,58.24,277046.0,45.2222,45.2222,45.1137,45.1524,277046.0
2016-01-29 14:00:00,58.24,58.26,58.19,58.2,456768.0,45.1524,45.1679,45.1137,45.1214,456768.0
2016-01-29 14:10:00,58.21,58.36,58.17,58.32,234881.0,45.1292,45.2455,45.0981,45.2144,234881.0
2016-01-29 14:20:00,58.32,58.46,58.32,58.43,294339.0,45.2144,45.323,45.2144,45.2997,294339.0
2016-01-29 14:30:00,58.43,58.49,58.4,58.48,311814.0,45.2997,45.3462,45.2765,45.3385,311814.0
2016-01-29 14:40:00,58.49,58.55,58.48,58.51,311795.0,45.3462,45.3928,45.3385,45.3617,311795.0
2016-01-29 14:50:00,58.52,58.54,58.38,58.45,316737.0,45.3695,45.385,45.261,45.3152,316737.0
2016-01-29 15:00:00,58.46,58.5,58.41,58.48,313199.0,45.323,45.354,45.2842,45.3385,313199.0
2016-01-29 15:10:00,58.48,58.59,58.45,58.57,454923.0,45.3385,45.4238,45.3152,45.4083,454923.0
2016-01-29 15:20:00,58.57,58.72,58.52,58.7,450922.0,45.4083,45.5246,45.3695,45.509,450922.0
2016-01-29 15:30:00,58.71,58.88,58.67,58.8,689726.0,45.5168,45.6486,45.4858,45.5866,689726.0
2016-01-29 15:40:00,58.78,59.2,58.78,59.17,1555144.0,45.5711,45.8967,45.5711,45.8734,1555144.0
2016-01-29 15:50:00,59.17,59.54,59.12,59.32,4267456.0,45.8734,46.1603,45.8347,45.9897,4267456.0
2016-02-01 09:30:00,59.16,59.65,59.14,59.38,1154081.0,45.8657,46.2456,45.8502,46.0362,1154081.0
2016-02-01 09:40:00,59.38,59.47,59.07,59.11,648732.0,46.0362,46.106,45.7959,45.8269,648732.0
2016-02-01 09:50:00,59.11,59.14,58.81,58.9,626877.0,45.8269,45.8502,45.5943,45.6641,626877.0
2016-02-01 10:00:00,58.91,58.93,58.53,58.62,765190.0,45.6719,45.6874,45.3772,45.447,765190.0
2016-02-01 10:10:00,58.63,58.89,58.59,58.73,659728.0,45.4548,45.6564,45.4238,45.5323,659728.0
2016-02-01 10:20:00,58.73,58.92,58.71,58.84,426041.0,45.5323,45.6796,45.5168,45.6176,426041.0
2016-02-01 10:30:00,58.83,58.97,58.81,58.9,290528.0,45.6098,45.7184,45.5943,45.6641,290528.0
2016-02-01 10:40:00,58.9,59.02,58.86,58.91,349726.0,45.6641,45.7571,45.6331,45.6719,349726.0
2016-02-01 10:50:00,58.89,58.9,58.75,58.87,338658.0,45.6564,45.6641,45.5478,45.6408,338658.0
2016-02-01 11:00:00,58.88,58.94,58.82,58.83,239225.0,45.6486,45.6951,45.6021,45.6098,239225.0
2016-02-01 11:10:00,58.83,59.01,58.77,58.93,291783.0,45.6098,45.7494,45.5633,45.6874,291783.0
2016-02-01 11:20:00,58.93,58.95,58.82,58.94,258700.0,45.6874,45.7029,45.6021,45.6951,258700.0
2016-02-01 11:30:00,58.94,59.08,58.88,58.98,285117.0,45.6951,45.8037,45.6486,45.7261,285117.0
2016-02-01 11:40:00,58.97,59.03,58.9,58.96,279284.0,45.7184,45.7649,45.6641,45.7106,279284.0
2016-02-01 11:50:00,58.96,58.99,58.82,58.88,248357.0,45.7106,45.7339,45.6021,45.6486,248357.0
2016-02-01 12:00:00,58.89,58.92,58.72,58.75,304584.0,45.6564,45.6796,45.5246,45.5478,304584.0
2016-02-01 12:10:00,58.75,58.85,58.7,58.76,187139.0,45.5478,45.6253,45.509,45.5556,187139.0
2016-02-01 12:20:00,58.76,58.76,58.57,58.61,205226.0,45.5556,45.5556,45.4083,45.4393,205226.0
2016-02-01 12:30:00,58.62,58.65,58.54,58.6,168284.0,45.447,45.4703,45.385,45.4315,168284.0
2016-02-01 12:40:00,58.6,58.64,58.51,58.59,183862.0,45.4315,45.4625,45.3617,45.4238,183862.0
2016-02-01 12:50:00,58.59,58.59,58.44,58.51,221094.0,45.4238,45.4238,45.3075,45.3617,221094.0
2016-02-01 13:00:00,58.51,58.64,58.47,58.51,189900.0,45.3617,45.4625,45.3307,45.3617,189900.0
2016-02-01 13:10:00,58.5,58.59,58.48,58.5,181100.0,45.354,45.4238,45.3385,45.354,181100.0
2016-02-01 13:20:00,58.49,58.66,58.49,58.6,251157.0,45.3462,45.478,45.3462,45.4315,251157.0
2016-02-01 13:30:00,58.61,58.63,58.53,58.55,140181.0,45.4393,45.4548,45.3772,45.3928,140181.0
2016-02-01 13:40:00,58.55,58.63,58.48,58.61,175633.0,45.3928,45.4548,45.3385,45.4393,175633.0
2016-02-01 13:50:00,58.62,58.62,58.5,58.6,177444.0,45.447,45.447,45.354,45.4315,177444.0
2016-02-01 14:00:00,58.6,58.66,58.46,58.47,282212.0,45.4315,45.478,45.323,45.3307,282212.0
2016-02-01 14:10:00,58.48,58.56,58.45,58.53,178466.0,45.3385,45.4005,45.3152,45.3772,178466.0
2016-02-01 14:20:00,58.54,58.67,58.5,58.67,208118.0,45.385,45.4858,45.354,45.4858,208118.0
2016-02-01 14:30:00,58.67,58.73,58.63,58.72,283935.0,45.4858,45.5323,45.4548,45.5246,283935.0
2016-02-01 14:40:00,58.73,58.82,58.69,58.73,305853.0,45.5323,45.6021,45.5013,45.5323,305853.0
2016-02-01 14:50:00,58.74,58.84,58.7,58.83,384387.0,45.5401,45.6176,45.509,45.6098,384387.0
2016-02-01 15:00:00,58.82,58.87,58.72,58.81,284391.0,45.6021,45.6408,45.5246,45.5943,284391.0
2016-02-01 15:10:00,58.81,58.97,58.71,58.95,465240.0,45.5943,45.7184,45.5168,45.7029,465240.0
2016-02-01 15:20:00,58.95,59.17,58.94,59.15,716366.0,45.7029,45.8734,45.6951,45.8579,716366.0
2016-02-01 15:30:00,59.14,59.18,59.03,59.04,599702.0,45.8502,45.8812,45.7649,45.7726,599702.0
2016-02-01 15:40:00,59.03,59.13,59.0,59.01,555123.0,45.7649,45.8424,45.7416,45.7494,555123.0
2016-02-01 15:50:00,59.01,59.06,58.85,58.85,1129273.0,45.7494,45.7881,45.6253,45.6253,1129273.0
2016-02-02 09:30:00,57.88,57.98,57.35,57.44,1331396.0,44.8733,44.9508,44.4624,44.5322,1331396.0
2016-02-02 09:40:00,57.44,57.54,57.33,57.36,739330.0,44.5322,44.6097,44.4469,44.4702,739330.0
2016-02-02 09:50:00,57.35,57.44,57.26,57.4,662044.0,44.4624,44.5322,44.3926,44.5012,662044.0
2016-02-02 10:00:00,57.4,57.49,57.36,57.43,660732.0,44.5012,44.571,44.4702,44.5244,660732.0
2016-02-02 10:10:00,57.44,57.48,57.14,57.15,562521.0,44.5322,44.5632,44.2996,44.3074,562521.0
2016-02-02 10:20:00,57.14,57.21,56.98,57.18,586686.0,44.2996,44.3539,44.1756,44.3306,586686.0
2016-02-02 10:30:00,57.17,57.27,57.01,57.18,600212.0,44.3229,44.4004,44.1988,44.3306,600212.0
2016-02-02 10:40:00,57.18,57.18,57.01,57.05,540613.0,44.3306,44.3306,44.1988,44.2298,540613.0
2016-02-02 10:50:00,57.05,57.08,56.95,56.97,430626.0,44.2298,44.2531,44.1523,44.1678,430626.0
2016-02-02 11:00:00,56.98,57.06,56.9,57.04,409603.0,44.1756,44.2376,44.1135,44.2221,409603.0
2016-02-02 11:10:00,57.04,57.38,57.04,57.26,665568.0,44.2221,44.4857,44.2221,44.3926,665568.0
2016-02-02 11:20:00,57.26,57.32,57.17,57.25,380868.0,44.3926,44.4392,44.3229,44.3849,380868.0
2016-02-02 11:30:00,57.24,57.47,57.24,57.45,509346.0,44.3771,44.5555,44.3771,44.5399,509346.0
2016-02-02 11:40:00,57.45,57.51,57.24,57.25,416155.0,44.5399,44.5865,44.3771,44.3849,416155.0
2016-02-02 11:50:00,57.24,57.37,57.2,57.31,287550.0,44.3771,44.4779,44.3461,44.4314,287550.0
2016-02-02 12:00:00,57.3,57.34,57.06,57.14,319983.0,44.4237,44.4547,44.2376,44.2996,319983.0
2016-02-02 12:10:00,57.14,57.18,57.05,57.12,298423.0,44.2996,44.3306,44.2298,44.2841,298423.0
2016-02-02 12:20:00,57.11,57.22,57.09,57.19,358052.0,44.2763,44.3616,44.2608,44.3384,358052.0
2016-02-02 12:30:00,57.2,57.25,57.11,57.24,269851.0,44.3461,44.3849,44.2763,44.3771,269851.0
2016-02-02 12:40:00,57.24,57.31,57.19,57.24,251799.0,44.3771,44.4314,44.3384,44.3771,251799.0
2016-02-02 12:50:00,57.24,57.25,57.07,57.17,244104.0,44.3771,44.3849,44.2453,44.3229,244104.0
2016-02-02 13:00:00,57.16,57.17,57.0,57.02,292156.0,44.3151,44.3229,44.1911,44.2066,292156.0
2016-02-02 13:10:00,57.02,57.14,57.01,57.13,249333.0,44.2066,44.2996,44.1988,44.2919,249333.0
2016-02-02 13:20:00,57.12,57.26,57.05,57.23,198933.0,44.2841,44.3926,44.2298,44.3694,198933.0
2016-02-02 13:30:00,57.23,57.25,57.07,57.07,192489.0,44.3694,44.3849,44.2453,44.2453,192489.0
2016-02-02 13:40:00,57.07,57.14,57.03,57.04,221209.0,44.2453,44.2996,44.2143,44.2221,221209.0
2016-02-02 13:50:00,57.05,57.08,56.96,56.98,409348.0,44.2298,44.2531,44.1601,44.1756,409348.0
2016-02-02 14:00:00,56.98,57.04,56.88,56.9,297265.0,44.1756,44.2221,44.098,44.1135,297265.0
2016-02-02 14:10:00,56.89,56.94,56.82,56.88,453274.0,44.1058,44.1446,44.0515,44.098,453274.0
2016-02-02 14:20:00,56.88,56.92,56.75,56.83,602216.0,44.098,44.129,43.9972,44.0593,602216.0
2016-02-02 14:30:00,56.84,57.01,56.82,56.99,446401.0,44.067,44.1988,44.0515,44.1833,446401.0
2016-02-02 14:40:00,57.0,57.13,56.93,57.12,412447.0,44.1911,44.2919,44.1368,44.2841,412447.0
2016-02-02 14:50:00,57.12,57.22,56.99,57.0,360734.0,44.2841,44.3616,44.1833,44.1911,360734.0
2016-02-02 15:00:00,56.99,57.01,56.81,56.82,527139.0,44.1833,44.1988,44.0438,44.0515,527139.0
2016-02-02 15:10:00,56.82,56.94,56.77,56.89,416758.0,44.0515,44.1446,44.0128,44.1058,416758.0
2016-02-02 15:20:00,56.89,56.96,56.77,56.91,385669.0,44.1058,44.1601,44.0128,44.1213,385669.0
2016-02-02 15:30:00,56.91,57.05,56.9,57.01,480667.0,44.1213,44.2298,44.1135,44.1988,480667.0
2016-02-02 15:40:00,57.01,57.15,56.93,57.06,718069.0,44.1988,44.3074,44.1368,44.2376,718069.0
2016-02-02 15:50:00,57.05,57.08,56.96,57.02,1363357.0,44.2298,44.2531,44.1601,44.2066,1363357.0
2016-02-03 09:30:00,57.37,57.39,56.61,56.76,726365.0,44.4779,44.4934,43.8887,44.005,726365.0
2016-02-03 09:40:00,56.77,56.8,56.5,56.65,740537.0,44.0128,44.036,43.8034,43.9197,740537.0
2016-02-03 09:50:00,56.65,56.78,56.41,56.43,564297.0,43.9197,44.0205,43.7337,43.7492,564297.0
2016-02-03 10:00:00,56.43,56.43,55.73,55.74,1220624.0,43.7492,43.7492,43.2065,43.2142,1220624.0
2016-02-03 10:10:00,55.75,55.81,55.37,55.65,1282938.0,43.222,43.2685,42.9274,43.1444,1282938.0
2016-02-03 10:20:00,55.65,55.66,55.22,55.29,897729.0,43.1444,43.1522,42.8111,42.8653,897729.0
2016-02-03 10:30:00,55.28,55.3,55.01,55.3,1119756.0,42.8576,42.8731,42.6483,42.8731,1119756.0
2016-02-03 10:40:00,55.28,55.73,55.27,55.68,835024.0,42.8576,43.2065,42.8498,43.1677,835024.0
2016-02-03 10:50:00,55.69,56.06,55.66,55.89,860946.0,43.1754,43.4623,43.1522,43.3305,860946.0
2016-02-03 11:00:00,55.89,55.94,55.63,55.79,1082458.0,43.3305,43.3693,43.1289,43.253,1082458.0
2016-02-03 11:10:00,55.78,55.98,55.62,55.96,938006.0,43.2452,43.4003,43.1212,43.3848,938006.0
2016-02-03 11:20:00,55.97,56.16,55.8,56.06,845032.0,43.3925,43.5398,43.2607,43.4623,845032.0
2016-02-03 11:30:00,56.06,56.18,55.77,56.16,550787.0,43.4623,43.5553,43.2375,43.5398,550787.0
2016-02-03 11:40:00,56.16,56.39,56.15,56.2,522893.0,43.5398,43.7181,43.5321,43.5708,522893.0
2016-02-03 11:50:00,56.19,56.28,56.01,56.12,419779.0,43.5631,43.6329,43.4235,43.5088,419779.0
2016-02-03 12:00:00,56.12,56.24,55.95,56.05,494239.0,43.5088,43.6019,43.377,43.4545,494239.0
2016-02-03 12:10:00,56.05,56.21,55.95,56.02,593457.0,43.4545,43.5786,43.377,43.4313,593457.0
2016-02-03 12:20:00,56.02,56.21,56.0,56.09,353796.0,43.4313,43.5786,43.4158,43.4856,353796.0
2016-02-03 12:30:00,56.1,56.14,55.96,56.05,424867.0,43.4933,43.5243,43.3848,43.4545,424867.0
2016-02-03 12:40:00,56.05,56.11,55.97,56.09,284859.0,43.4545,43.5011,43.3925,43.4856,284859.0
2016-02-03 12:50:00,56.09,56.27,56.0,56.25,327841.0,43.4856,43.6251,43.4158,43.6096,327841.0
2016-02-03 13:00:00,56.24,56.34,56.11,56.12,270600.0,43.6019,43.6794,43.5011,43.5088,270600.0
2016-02-03 13:10:00,56.11,56.24,56.09,56.18,312620.0,43.5011,43.6019,43.4856,43.5553,312620.0
2016-02-03 13:20:00,56.18,56.23,56.04,56.16,273502.0,43.5553,43.5941,43.4468,43.5398,273502.0
2016-02-03 13:30:00,56.16,56.22,55.99,55.99,539368.0,43.5398,43.5863,43.408,43.408,539368.0
2016-02-03 13:40:00,55.98,56.31,55.98,56.3,452663.0,43.4003,43.6561,43.4003,43.6484,452663.0
2016-02-03 13:50:00,56.3,56.35,56.17,56.25,441962.0,43.6484,43.6871,43.5476,43.6096,441962.0
2016-02-03 14:00:00,56.24,56.46,56.23,56.38,592356.0,43.6019,43.7724,43.5941,43.7104,592356.0
2016-02-03 14:10:00,56.37,56.5,56.34,56.48,675156.0,43.7026,43.8034,43.6794,43.7879,675156.0
2016-02-03 14:20:00,56.48,57.38,56.46,57.25,1225768.0,43.7879,44.4857,43.7724,44.3849,1225768.0
2016-02-03 14:30:00,57.24,57.38,57.09,57.16,615403.0,44.3771,44.4857,44.2608,44.3151,615403.0
2016-02-03 14:40:00,57.18,57.6,57.15,57.48,1001222.0,44.3306,44.6562,44.3074,44.5632,1001222.0
2016-02-03 14:50:00,57.48,57.59,57.25,57.55,714570.0,44.5632,44.6485,44.3849,44.6175,714570.0
2016-02-03 15:00:00,57.55,57.73,57.45,57.68,859305.0,44.6175,44.757,44.5399,44.7183,859305.0
2016-02-03 15:10:00,57.69,57.8,57.53,57.61,734042.0,44.726,44.8113,44.602,44.664,734042.0
2016-02-03 15:20:00,57.6,57.65,57.35,57.35,562425.0,44.6562,44.695,44.4624,44.4624,562425.0
2016-02-03 15:30:00,57.36,57.46,57.13,57.24,688546.0,44.4702,44.5477,44.2919,44.3771,688546.0
2016-02-03 15:40:00,57.24,57.54,57.17,57.43,825815.0,44.3771,44.6097,44.3229,44.5244,825815.0
2016-02-03 15:50:00,57.43,57.52,57.3,57.43,1484147.0,44.5244,44.5942,44.4237,44.5244,1484147.0
2016-02-04 09:30:00,57.06,57.65,57.06,57.49,927605.0,44.2376,44.695,44.2376,44.571,927605.0
2016-02-04 09:40:00,57.5,57.98,57.34,57.93,756019.0,44.5787,44.9508,44.4547,44.9121,756019.0
2016-02-04 09:50:00,57.94,58.13,57.76,57.85,727016.0,44.9198,45.0671,44.7803,44.8501,727016.0
2016-02-04 10:00:00,57.84,57.9,57.43,57.88,823613.0,44.8423,44.8888,44.5244,44.8733,823613.0
2016-02-04 10:10:00,57.89,58.32,57.78,58.31,685121.0,44.8811,45.2144,44.7958,45.2067,685121.0
2016-02-04 10:20:00,58.31,58.37,58.14,58.22,566675.0,45.2067,45.2532,45.0749,45.1369,566675.0
2016-02-04 10:30:00,58.21,58.44,58.11,58.33,400947.0,45.1292,45.3075,45.0516,45.2222,400947.0
2016-02-04 10:40:00,58.34,58.41,58.25,58.37,505902.0,45.2299,45.2842,45.1602,45.2532,505902.0
2016-02-04 10:50:00,58.38,58.52,58.33,58.49,468022.0,45.261,45.3695,45.2222,45.3462,468022.0
2016-02-04 11:00:00,58.49,58.49,58.06,58.07,422841.0,45.3462,45.3462,45.0129,45.0206,422841.0
2016-02-04 11:10:00,58.08,58.13,57.84,57.85,480734.0,45.0284,45.0671,44.8423,44.8501,480734.0
2016-02-04 11:20:00,57.85,58.14,57.83,57.93,298194.0,44.8501,45.0749,44.8346,44.9121,298194.0
2016-02-04 11:30:00,57.93,57.95,57.78,57.86,274145.0,44.9121,44.9276,44.7958,44.8578,274145.0
2016-02-04 11:40:00,57.85,57.94,57.55,57.73,503986.0,44.8501,44.9198,44.6175,44.757,503986.0
2016-02-04 11:50:00,57.73,57.92,57.71,57.78,317137.0,44.757,44.9043,44.7415,44.7958,317137.0
2016-02-04 12:00:00,57.78,58.14,57.7,58.13,294230.0,44.7958,45.0749,44.7338,45.0671,294230.0
2016-02-04 12:10:00,58.12,58.17,57.98,58.1,296444.0,45.0594,45.0981,44.9508,45.0439,296444.0
2016-02-04 12:20:00,58.11,58.16,57.8,57.85,283659.0,45.0516,45.0904,44.8113,44.8501,283659.0
2016-02-04 12:30:00,57.85,57.99,57.69,57.96,274095.0,44.8501,44.9586,44.726,44.9353,274095.0
2016-02-04 12:40:00,57.96,58.07,57.8,57.9,224880.0,44.9353,45.0206,44.8113,44.8888,224880.0
2016-02-04 12:50:00,57.9,57.96,57.77,57.79,229379.0,44.8888,44.9353,44.788,44.8035,229379.0
2016-02-04 13:00:00,57.79,58.03,57.76,58.0,453022.0,44.8035,44.9896,44.7803,44.9663,453022.0
2016-02-04 13:10:00,57.99,58.13,57.95,57.95,378123.0,44.9586,45.0671,44.9276,44.9276,378123.0
2016-02-04 13:20:00,57.95,58.08,57.91,57.94,391359.0,44.9276,45.0284,44.8966,44.9198,391359.0
2016-02-04 13:30:00,57.94,58.07,57.93,57.99,231911.0,44.9198,45.0206,44.9121,44.9586,231911.0
2016-02-04 13:40:00,57.99,58.01,57.75,57.77,508316.0,44.9586,44.9741,44.7725,44.788,508316.0
2016-02-04 13:50:00,57.78,57.95,57.73,57.9,683580.0,44.7958,44.9276,44.757,44.8888,683580.0
2016-02-04 14:00:00,57.91,57.91,57.65,57.72,544713.0,44.8966,44.8966,44.695,44.7493,544713.0
2016-02-04 14:10:00,57.72,58.04,57.71,57.97,325330.0,44.7493,44.9974,44.7415,44.9431,325330.0
2016-02-04 14:20:00,57.96,58.0,57.83,57.83,415587.0,44.9353,44.9663,44.8346,44.8346,415587.0
2016-02-04 14:30:00,57.83,58.02,57.81,57.87,369910.0,44.8346,44.9819,44.819,44.8656,369910.0
2016-02-04 14:40:00,57.86,58.09,57.86,58.05,493416.0,44.8578,45.0361,44.8578,45.0051,493416.0
2016-02-04 14:50:00,58.05,58.32,57.97,58.3,535618.0,45.0051,45.2144,44.9431,45.1989,535618.0
2016-02-04 15:00:00,58.3,58.33,58.12,58.24,605584.0,45.1989,45.2222,45.0594,45.1524,605584.0
2016-02-04 15:10:00,58.24,58.43,58.2,58.27,603314.0,45.1524,45.2997,45.1214,45.1757,603314.0
2016-02-04 15:20:00,58.22,58.34,58.17,58.2,480403.0,45.1369,45.2299,45.0981,45.1214,480403.0
2016-02-04 15:30:00,58.21,58.37,58.14,58.34,551203.0,45.1292,45.2532,45.0749,45.2299,551203.0
2016-02-04 15:40:00,58.35,58.48,58.3,58.36,651469.0,45.2377,45.3385,45.1989,45.2455,651469.0
2016-02-04 15:50:00,58.36,58.45,58.27,58.39,932733.0,45.2455,45.3152,45.1757,45.2687,932733.0
2016-02-05 09:30:00,58.58,59.12,58.58,58.98,1096401.0,45.416,45.8347,45.416,45.7261,1096401.0
2016-02-05 09:40:00,58.97,59.14,58.42,58.49,885441.0,45.7184,45.8502,45.292,45.3462,885441.0
2016-02-05 09:50:00,58.49,58.96,58.47,58.85,548604.0,45.3462,45.7106,45.3307,45.6253,548604.0
2016-02-05 10:00:00,58.85,59.11,58.82,58.84,839496.0,45.6253,45.8269,45.6021,45.6176,839496.0
2016-02-05 10:10:00,58.84,58.95,58.55,58.55,725376.0,45.6176,45.7029,45.3928,45.3928,725376.0
2016-02-05 10:20:00,58.55,58.77,58.07,58.2,687326.0,45.3928,45.5633,45.0206,45.1214,687326.0
2016-02-05 10:30:00,58.19,58.43,58.14,58.35,454994.0,45.1137,45.2997,45.0749,45.2377,454994.0
2016-02-05 10:40:00,58.36,58.49,58.19,58.28,398441.0,45.2455,45.3462,45.1137,45.1834,398441.0
2016-02-05 10:50:00,58.28,58.29,58.02,58.05,374115.0,45.1834,45.1912,44.9819,45.0051,374115.0
2016-02-05 11:00:00,58.06,58.11,57.91,58.01,486508.0,45.0129,45.0516,44.8966,44.9741,486508.0
2016-02-05 11:10:00,58.0,58.2,57.92,58.02,390633.0,44.9663,45.1214,44.9043,44.9819,390633.0
2016-02-05 11:20:00,58.02,58.07,57.8,57.99,432821.0,44.9819,45.0206,44.8113,44.9586,432821.0
2016-02-05 11:30:00,57.99,58.03,57.82,57.84,403389.0,44.9586,44.9896,44.8268,44.8423,403389.0
2016-02-05 11:40:00,57.84,57.98,57.79,57.91,530658.0,44.8423,44.9508,44.8035,44.8966,530658.0
2016-02-05 11:50:00,57.91,58.0,57.81,58.0,299229.0,44.8966,44.9663,44.819,44.9663,299229.0
2016-02-05 12:00:00,58.0,58.09,57.86,57.9,463154.0,44.9663,45.0361,44.8578,44.8888,463154.0
2016-02-05 12:10:00,57.9,57.92,57.75,57.82,407050.0,44.8888,44.9043,44.7725,44.8268,407050.0
2016-02-05 12:20:00,57.82,57.98,57.8,57.94,377645.0,44.8268,44.9508,44.8113,44.9198,377645.0
2016-02-05 12:30:00,57.93,58.14,57.9,58.11,262979.0,44.9121,45.0749,44.8888,45.0516,262979.0
2016-02-05 12:40:00,58.11,58.11,57.98,58.04,310856.0,45.0516,45.0516,44.9508,44.9974,310856.0
2016-02-05 12:50:00,58.05,58.07,57.81,57.91,385392.0,45.0051,45.0206,44.819,44.8966,385392.0
2016-02-05 13:00:00,57.91,57.96,57.83,57.93,223462.0,44.8966,44.9353,44.8346,44.9121,223462.0
2016-02-05 13:10:00,57.94,57.95,57.85,57.88,214512.0,44.9198,44.9276,44.8501,44.8733,214512.0
2016-02-05 13:20:00,57.89,57.98,57.81,57.95,186719.0,44.8811,44.9508,44.819,44.9276,186719.0
2016-02-05 13:30:00,57.95,57.95,57.72,57.75,290743.0,44.9276,44.9276,44.7493,44.7725,290743.0
2016-02-05 13:40:00,57.75,57.78,57.48,57.53,358604.0,44.7725,44.7958,44.5632,44.602,358604.0
2016-02-05 13:50:00,57.53,57.72,57.5,57.68,368780.0,44.602,44.7493,44.5787,44.7183,368780.0
2016-02-05 14:00:00,57.68,57.79,57.64,57.75,298690.0,44.7183,44.8035,44.6872,44.7725,298690.0
2016-02-05 14:10:00,57.74,57.74,57.42,57.57,452120.0,44.7648,44.7648,44.5167,44.633,452120.0
2016-02-05 14:20:00,57.58,57.65,57.46,57.47,228534.0,44.6407,44.695,44.5477,44.5555,228534.0
2016-02-05 14:30:00,57.47,57.64,57.45,57.63,408258.0,44.5555,44.6872,44.5399,44.6795,408258.0
2016-02-05 14:40:00,57.63,57.7,57.56,57.7,527604.0,44.6795,44.7338,44.6252,44.7338,527604.0
2016-02-05 14:50:00,57.69,57.69,57.52,57.56,261453.0,44.726,44.726,44.5942,44.6252,261453.0
2016-02-05 15:00:00,57.55,57.58,57.44,57.56,411156.0,44.6175,44.6407,44.5322,44.6252,411156.0
2016-02-05 15:10:00,57.56,57.76,57.5,57.74,484511.0,44.6252,44.7803,44.5787,44.7648,484511.0
2016-02-05 15:20:00,57.74,57.75,57.61,57.68,508452.0,44.7648,44.7725,44.664,44.7183,508452.0
2016-02-05 15:30:00,57.69,57.74,57.54,57.55,572928.0,44.726,44.7648,44.6097,44.6175,572928.0
2016-02-05 15:40:00,57.54,57.64,57.49,57.56,752196.0,44.6097,44.6872,44.571,44.6252,752196.0
2016-02-05 15:50:00,57.56,57.75,57.44,57.73,1356507.0,44.6252,44.7725,44.5322,44.757,1356507.0
2016-02-08 09:30:00,56.69,56.92,55.86,55.92,1302400.0,43.9507,44.129,43.3072,43.3538,1302400.0
2016-02-08 09:40:00,55.91,56.53,55.91,56.18,780368.0,43.346,43.8267,43.346,43.5553,780368.0
2016-02-08 09:50:00,56.18,56.2,55.79,55.92,1054831.0,43.5553,43.5708,43.253,43.3538,1054831.0
2016-02-08 10:00:00,55.92,56.16,55.82,55.85,750902.0,43.3538,43.5398,43.2762,43.2995,750902.0
2016-02-08 10:10:00,55.85,55.92,55.75,55.84,731949.0,43.2995,43.3538,43.222,43.2917,731949.0
2016-02-08 10:20:00,55.84,56.11,55.81,55.91,856435.0,43.2917,43.5011,43.2685,43.346,856435.0
2016-02-08 10:30:00,55.91,56.16,55.87,56.04,684567.0,43.346,43.5398,43.315,43.4468,684567.0
2016-02-08 10:40:00,56.04,56.04,55.73,55.84,563353.0,43.4468,43.4468,43.2065,43.2917,563353.0
2016-02-08 10:50:00,55.85,55.89,55.68,55.75,650345.0,43.2995,43.3305,43.1677,43.222,650345.0
2016-02-08 11:00:00,55.76,55.84,55.65,55.72,1179402.0,43.2297,43.2917,43.1444,43.1987,1179402.0
2016-02-08 11:10:00,55.72,55.79,55.53,55.78,626493.0,43.1987,43.253,43.0514,43.2452,626493.0
2016-02-08 11:20:00,55.78,55.95,55.76,55.95,560225.0,43.2452,43.377,43.2297,43.377,560225.0
2016-02-08 11:30:00,55.94,56.01,55.86,55.95,653708.0,43.3693,43.4235,43.3072,43.377,653708.0
2016-02-08 11:40:00,55.95,56.04,55.77,55.82,732117.0,43.377,43.4468,43.2375,43.2762,732117.0
2016-02-08 11:50:00,55.8,56.02,55.78,56.02,455702.0,43.2607,43.4313,43.2452,43.4313,455702.0
2016-02-08 12:00:00,56.03,56.11,55.98,56.07,230485.0,43.439,43.5011,43.4003,43.4701,230485.0
2016-02-08 12:10:00,56.08,56.14,55.97,56.07,432414.0,43.4778,43.5243,43.3925,43.4701,432414.0
2016-02-08 12:20:00,56.08,56.16,56.03,56.1,260366.0,43.4778,43.5398,43.439,43.4933,260366.0
2016-02-08 12:30:00,56.09,56.23,55.98,56.0,440866.0,43.4856,43.5941,43.4003,43.4158,440866.0
2016-02-08 12:40:00,56.0,56.11,56.0,56.05,309547.0,43.4158,43.5011,43.4158,43.4545,309547.0
2016-02-08 12:50:00,56.05,56.11,55.98,56.04,471234.0,43.4545,43.5011,43.4003,43.4468,471234.0
2016-02-08 13:00:00,56.04,56.05,55.95,55.97,369240.0,43.4468,43.4545,43.377,43.3925,369240.0
2016-02-08 13:10:00,55.97,56.01,55.93,55.94,284491.0,43.3925,43.4235,43.3615,43.3693,284491.0
2016-02-08 13:20:00,55.95,56.02,55.9,56.0,271405.0,43.377,43.4313,43.3383,43.4158,271405.0
2016-02-08 13:30:00,56.0,56.1,55.97,56.06,294373.0,43.4158,43.4933,43.3925,43.4623,294373.0
2016-02-08 13:40:00,56.06,56.06,55.8,55.82,336233.0,43.4623,43.4623,43.2607,43.2762,336233.0
2016-02-08 13:50:00,55.82,55.87,55.75,55.76,348831.0,43.2762,43.315,43.222,43.2297,348831.0
2016-02-08 14:00:00,55.75,55.92,55.73,55.89,323504.0,43.222,43.3538,43.2065,43.3305,323504.0
2016-02-08 14:10:00,55.88,55.94,55.82,55.89,482710.0,43.3228,43.3693,43.2762,43.3305,482710.0
2016-02-08 14:20:00,55.89,56.05,55.89,55.93,342341.0,43.3305,43.4545,43.3305,43.3615,342341.0
2016-02-08 14:30:00,55.93,55.97,55.79,55.94,357051.0,43.3615,43.3925,43.253,43.3693,357051.0
2016-02-08 14:40:00,55.94,56.16,55.92,56.06,408130.0,43.3693,43.5398,43.3538,43.4623,408130.0
2016-02-08 14:50:00,56.05,56.14,56.01,56.1,307593.0,43.4545,43.5243,43.4235,43.4933,307593.0
2016-02-08 15:00:00,56.1,56.22,56.05,56.15,369662.0,43.4933,43.5863,43.4545,43.5321,369662.0
2016-02-08 15:10:00,56.15,56.5,56.14,56.43,679658.0,43.5321,43.8034,43.5243,43.7492,679658.0
2016-02-08 15:20:00,56.43,56.5,56.28,56.35,702694.0,43.7492,43.8034,43.6329,43.6871,702694.0
2016-02-08 15:30:00,56.34,56.56,56.33,56.44,1016286.0,43.6794,43.8499,43.6716,43.7569,1016286.0
2016-02-08 15:40:00,56.45,56.88,56.45,56.7,1148965.0,43.7647,44.098,43.7647,43.9585,1148965.0
2016-02-08 15:50:00,56.69,56.74,56.43,56.52,1763951.0,43.9507,43.9895,43.7492,43.8189,1763951.0
2016-02-09 09:30:00,55.29,55.72,55.13,55.69,1267283.0,42.8653,43.1987,42.7413,43.1754,1267283.0
2016-02-09 09:40:00,55.68,56.08,55.38,56.04,777121.0,43.1677,43.4778,42.9351,43.4468,777121.0
2016-02-09 09:50:00,56.04,56.14,55.81,55.85,656415.0,43.4468,43.5243,43.2685,43.2995,656415.0
2016-02-09 10:00:00,55.83,56.18,55.62,56.05,1455752.0,43.284,43.5553,43.1212,43.4545,1455752.0
2016-02-09 10:10:00,56.05,56.13,55.62,55.72,759663.0,43.4545,43.5166,43.1212,43.1987,759663.0
2016-02-09 10:20:00,55.72,55.98,55.6,55.86,759332.0,43.1987,43.4003,43.1057,43.3072,759332.0
2016-02-09 10:30:00,55.85,55.88,55.6,55.78,398669.0,43.2995,43.3228,43.1057,43.2452,398669.0
2016-02-09 10:40:00,55.78,55.79,55.55,55.58,583573.0,43.2452,43.253,43.0669,43.0902,583573.0
2016-02-09 10:50:00,55.58,55.61,55.32,55.38,615966.0,43.0902,43.1134,42.8886,42.9351,615966.0
2016-02-09 11:00:00,55.38,55.55,55.33,55.53,559573.0,42.9351,43.0669,42.8963,43.0514,559573.0
2016-02-09 11:10:00,55.53,55.75,55.51,55.61,482977.0,43.0514,43.222,43.0359,43.1134,482977.0
2016-02-09 11:20:00,55.61,55.99,55.61,55.89,383125.0,43.1134,43.408,43.1134,43.3305,383125.0
2016-02-09 11:30:00,55.88,55.97,55.69,55.75,534449.0,43.3228,43.3925,43.1754,43.222,534449.0
2016-02-09 11:40:00,55.75,55.99,55.73,55.82,461793.0,43.222,43.408,43.2065,43.2762,461793.0
2016-02-09 11:50:00,55.82,55.84,55.6,55.65,438131.0,43.2762,43.2917,43.1057,43.1444,438131.0
2016-02-09 12:00:00,55.65,55.75,55.59,55.72,439235.0,43.1444,43.222,43.0979,43.1987,439235.0
2016-02-09 12:10:00,55.71,55.71,55.5,55.52,377358.0,43.191,43.191,43.0281,43.0437,377358.0
2016-02-09 12:20:00,55.52,55.77,55.5,55.66,398789.0,43.0437,43.2375,43.0281,43.1522,398789.0
2016-02-09 12:30:00,55.65,55.82,55.61,55.72,289846.0,43.1444,43.2762,43.1134,43.1987,289846.0
2016-02-09 12:40:00,55.73,55.76,55.53,55.55,391963.0,43.2065,43.2297,43.0514,43.0669,391963.0
2016-02-09 12:50:00,55.55,55.64,55.52,55.57,382248.0,43.0669,43.1367,43.0437,43.0824,382248.0
2016-02-09 13:00:00,55.56,55.61,55.43,55.44,446801.0,43.0747,43.1134,42.9739,42.9816,446801.0
2016-02-09 13:10:00,55.45,55.45,55.27,55.34,345101.0,42.9894,42.9894,42.8498,42.9041,345101.0
2016-02-09 13:20:00,55.35,55.53,55.31,55.53,212894.0,42.9119,43.0514,42.8808,43.0514,212894.0
2016-02-09 13:30:00,55.53,55.68,55.43,55.47,293076.0,43.0514,43.1677,42.9739,43.0049,293076.0
2016-02-09 13:40:00,55.46,55.65,55.44,55.55,422614.0,42.9971,43.1444,42.9816,43.0669,422614.0
2016-02-09 13:50:00,55.53,55.7,55.46,55.61,252295.0,43.0514,43.1832,42.9971,43.1134,252295.0
2016-02-09 14:00:00,55.62,56.03,55.61,56.03,497847.0,43.1212,43.439,43.1134,43.439,497847.0
2016-02-09 14:10:00,56.02,56.14,55.9,55.9,629772.0,43.4313,43.5243,43.3383,43.3383,629772.0
2016-02-09 14:20:00,55.91,56.01,55.73,55.9,463876.0,43.346,43.4235,43.2065,43.3383,463876.0
2016-02-09 14:30:00,55.89,56.26,55.89,56.21,560265.0,43.3305,43.6174,43.3305,43.5786,560265.0
2016-02-09 14:40:00,56.23,56.41,56.14,56.28,732648.0,43.5941,43.7337,43.5243,43.6329,732648.0
2016-02-09 14:50:00,56.27,56.34,56.23,56.28,540916.0,43.6251,43.6794,43.5941,43.6329,540916.0
2016-02-09 15:00:00,56.28,56.69,56.26,56.57,996655.0,43.6329,43.9507,43.6174,43.8577,996655.0
2016-02-09 15:10:00,56.57,56.57,56.22,56.24,749570.0,43.8577,43.8577,43.5863,43.6019,749570.0
2016-02-09 15:20:00,56.23,56.28,56.06,56.16,564214.0,43.5941,43.6329,43.4623,43.5398,564214.0
2016-02-09 15:30:00,56.15,56.33,56.12,56.21,652233.0,43.5321,43.6716,43.5088,43.5786,652233.0
2016-02-09 15:40:00,56.22,56.25,55.95,56.11,817039.0,43.5863,43.6096,43.377,43.5011,817039.0
2016-02-09 15:50:00,56.12,56.3,56.12,56.23,1060979.0,43.5088,43.6484,43.5088,43.5941,1060979.0
2016-02-10 09:30:00,56.57,57.29,56.4,56.6,1109294.0,43.8577,44.4159,43.7259,43.881,1109294.0
2016-02-10 09:40:00,56.59,56.85,56.38,56.76,606388.0,43.8732,44.0748,43.7104,44.005,606388.0
2016-02-10 09:50:00,56.74,57.01,56.55,56.92,800581.0,43.9895,44.1988,43.8422,44.129,800581.0
2016-02-10 10:00:00,56.93,56.99,56.76,56.84,518871.0,44.1368,44.1833,44.005,44.067,518871.0
2016-02-10 10:10:00,56.84,57.1,56.81,57.07,526220.0,44.067,44.2686,44.0438,44.2453,526220.0
2016-02-10 10:20:00,57.06,57.22,57.0,57.11,458385.0,44.2376,44.3616,44.1911,44.2763,458385.0
2016-02-10 10:30:00,57.11,57.41,57.1,57.18,764530.0,44.2763,44.5089,44.2686,44.3306,764530.0
2016-02-10 10:40:00,57.18,57.19,56.97,57.02,546045.0,44.3306,44.3384,44.1678,44.2066,546045.0
2016-02-10 10:50:00,57.03,57.04,56.68,56.76,513350.0,44.2143,44.2221,43.943,44.005,513350.0
2016-02-10 11:00:00,56.77,56.82,56.51,56.59,627599.0,44.0128,44.0515,43.8112,43.8732,627599.0
2016-02-10 11:10:00,56.59,56.6,56.26,56.37,679147.0,43.8732,43.881,43.6174,43.7026,679147.0
2016-02-10 11:20:00,56.37,56.48,56.19,56.27,462843.0,43.7026,43.7879,43.5631,43.6251,462843.0
2016-02-10 11:30:00,56.27,56.35,56.01,56.04,556076.0,43.6251,43.6871,43.4235,43.4468,556076.0
2016-02-10 11:40:00,56.03,56.32,55.96,56.29,476750.0,43.439,43.6639,43.3848,43.6406,476750.0
2016-02-10 11:50:00,56.3,56.35,56.21,56.26,235811.0,43.6484,43.6871,43.5786,43.6174,235811.0
2016-02-10 12:00:00,56.27,56.33,56.09,56.21,311924.0,43.6251,43.6716,43.4856,43.5786,311924.0
2016-02-10 12:10:00,56.2,56.25,56.07,56.16,258698.0,43.5708,43.6096,43.4701,43.5398,258698.0
2016-02-10 12:20:00,56.16,56.37,56.13,56.35,396661.0,43.5398,43.7026,43.5166,43.6871,396661.0
2016-02-10 12:30:00,56.36,56.51,56.29,56.46,385317.0,43.6949,43.8112,43.6406,43.7724,385317.0
2016-02-10 12:40:00,56.47,56.53,56.39,56.53,286065.0,43.7802,43.8267,43.7181,43.8267,286065.0
2016-02-10 12:50:00,56.53,56.63,56.44,56.6,319812.0,43.8267,43.9042,43.7569,43.881,319812.0
2016-02-10 13:00:00,56.6,56.63,56.42,56.42,335880.0,43.881,43.9042,43.7414,43.7414,335880.0
2016-02-10 13:10:00,56.43,56.5,56.31,56.38,181441.0,43.7492,43.8034,43.6561,43.7104,181441.0
2016-02-10 13:20:00,56.39,56.46,56.2,56.22,229494.0,43.7181,43.7724,43.5708,43.5863,229494.0
2016-02-10 13:30:00,56.22,56.26,56.12,56.2,222577.0,43.5863,43.6174,43.5088,43.5708,222577.0
2016-02-10 13:40:00,56.21,56.33,56.18,56.27,206029.0,43.5786,43.6716,43.5553,43.6251,206029.0
2016-02-10 13:50:00,56.27,56.28,56.13,56.15,191603.0,43.6251,43.6329,43.5166,43.5321,191603.0
2016-02-10 14:00:00,56.14,56.29,56.13,56.21,243044.0,43.5243,43.6406,43.5166,43.5786,243044.0
2016-02-10 14:10:00,56.21,56.31,56.16,56.26,244899.0,43.5786,43.6561,43.5398,43.6174,244899.0
2016-02-10 14:20:00,56.24,56.25,56.02,56.09,292723.0,43.6019,43.6096,43.4313,43.4856,292723.0
2016-02-10 14:30:00,56.08,56.22,56.02,56.02,236698.0,43.4778,43.5863,43.4313,43.4313,236698.0
2016-02-10 14:40:00,56.02,56.08,55.96,56.03,387563.0,43.4313,43.4778,43.3848,43.439,387563.0
2016-02-10 14:50:00,56.02,56.16,55.99,56.11,306614.0,43.4313,43.5398,43.408,43.5011,306614.0
2016-02-10 15:00:00,56.12,56.35,56.09,56.23,416429.0,43.5088,43.6871,43.4856,43.5941,416429.0
2016-02-10 15:10:00,56.23,56.3,55.95,55.96,617139.0,43.5941,43.6484,43.377,43.3848,617139.0
2016-02-10 15:20:00,55.95,56.08,55.83,55.88,615515.0,43.377,43.4778,43.284,43.3228,615515.0
2016-02-10 15:30:00,55.89,55.96,55.66,55.67,629462.0,43.3305,43.3848,43.1522,43.1599,629462.0
2016-02-10 15:40:00,55.66,55.78,55.57,55.65,734933.0,43.1522,43.2452,43.0824,43.1444,734933.0
2016-02-10 15:50:00,55.66,55.66,55.47,55.52,1214848.0,43.1522,43.1522,43.0049,43.0437,1214848.0
2016-02-11 09:30:00,53.9,53.91,53.07,53.14,2234451.0,41.7877,41.7954,41.1442,41.1985,2234451.0
2016-02-11 09:40:00,53.14,53.83,53.13,53.44,1450529.0,41.1985,41.7334,41.1907,41.4311,1450529.0
2016-02-11 09:50:00,53.45,53.75,53.37,53.49,1598076.0,41.4388,41.6714,41.3768,41.4698,1598076.0
2016-02-11 10:00:00,53.49,53.85,53.42,53.65,1410192.0,41.4698,41.7489,41.4156,41.5939,1410192.0
2016-02-11 10:10:00,53.66,53.74,53.46,53.55,1008226.0,41.6016,41.6636,41.4466,41.5163,1008226.0
2016-02-11 10:20:00,53.54,53.64,53.35,53.35,761619.0,41.5086,41.5861,41.3613,41.3613,761619.0
2016-02-11 10:30:00,53.35,53.63,53.35,53.43,703427.0,41.3613,41.5784,41.3613,41.4233,703427.0
2016-02-11 10:40:00,53.42,53.55,53.23,53.44,907897.0,41.4156,41.5163,41.2683,41.4311,907897.0
2016-02-11 10:50:00,53.45,53.58,53.27,53.53,1036445.0,41.4388,41.5396,41.2993,41.5008,1036445.0
2016-02-11 11:00:00,53.54,53.58,53.38,53.44,1079343.0,41.5086,41.5396,41.3845,41.4311,1079343.0
2016-02-11 11:10:00,53.44,53.53,53.34,53.52,994590.0,41.4311,41.5008,41.3535,41.4931,994590.0
2016-02-11 11:20:00,53.53,53.7,53.47,53.52,922247.0,41.5008,41.6326,41.4543,41.4931,922247.0
2016-02-11 11:30:00,53.52,53.54,53.19,53.35,951436.0,41.4931,41.5086,41.2372,41.3613,951436.0
2016-02-11 11:40:00,53.35,53.44,53.24,53.34,827977.0,41.3613,41.4311,41.276,41.3535,827977.0
2016-02-11 11:50:00,53.33,53.57,53.33,53.47,414486.0,41.3458,41.5319,41.3458,41.4543,414486.0
2016-02-11 12:00:00,53.47,53.64,53.39,53.48,609353.0,41.4543,41.5861,41.3923,41.4621,609353.0
2016-02-11 12:10:00,53.47,53.54,53.22,53.25,384617.0,41.4543,41.5086,41.2605,41.2838,384617.0
2016-02-11 12:20:00,53.24,53.42,53.22,53.29,378097.0,41.276,41.4156,41.2605,41.3148,378097.0
2016-02-11 12:30:00,53.29,53.33,53.24,53.29,419099.0,41.3148,41.3458,41.276,41.3148,419099.0
2016-02-11 12:40:00,53.28,53.31,53.22,53.3,478681.0,41.307,41.3303,41.2605,41.3225,478681.0
2016-02-11 12:50:00,53.3,53.46,53.3,53.39,409604.0,41.3225,41.4466,41.3225,41.3923,409604.0
2016-02-11 13:00:00,53.39,53.56,53.36,53.48,656525.0,41.3923,41.5241,41.369,41.4621,656525.0
2016-02-11 13:10:00,53.49,53.5,53.39,53.48,370760.0,41.4698,41.4776,41.3923,41.4621,370760.0
2016-02-11 13:20:00,53.49,53.64,53.48,53.5,434722.0,41.4698,41.5861,41.4621,41.4776,434722.0
2016-02-11 13:30:00,53.51,53.61,53.29,53.31,677376.0,41.4853,41.5629,41.3148,41.3303,677376.0
2016-02-11 13:40:00,53.31,53.31,53.23,53.27,526459.0,41.3303,41.3303,41.2683,41.2993,526459.0
2016-02-11 13:50:00,53.27,53.3,53.19,53.2,548849.0,41.2993,41.3225,41.2372,41.245,548849.0
2016-02-11 14:00:00,53.2,53.2,53.01,53.15,673311.0,41.245,41.245,41.0977,41.2062,673311.0
2016-02-11 14:10:00,53.15,53.27,53.01,53.03,512964.0,41.2062,41.2993,41.0977,41.1132,512964.0
2016-02-11 14:20:00,53.04,53.12,52.92,52.97,1613821.0,41.121,41.183,41.0279,41.0667,1613821.0
2016-02-11 14:30:00,52.97,53.11,52.6,53.07,1434521.0,41.0667,41.1752,40.7798,41.1442,1434521.0
2016-02-11 14:40:00,53.07,53.42,52.94,53.4,1690279.0,41.1442,41.4156,41.0434,41.4001,1690279.0
2016-02-11 14:50:00,53.39,53.6,52.5,53.29,1435670.0,41.3923,41.5551,40.7023,41.3148,1435670.0
2016-02-11 15:00:00,53.29,53.35,52.92,53.09,1244988.0,41.3148,41.3613,41.0279,41.1597,1244988.0
2016-02-11 15:10:00,53.09,53.23,52.87,52.88,1156071.0,41.1597,41.2683,40.9892,40.9969,1156071.0
2016-02-11 15:20:00,52.88,53.07,52.79,53.04,1224976.0,40.9969,41.1442,40.9271,41.121,1224976.0
2016-02-11 15:30:00,53.05,53.31,52.9,53.3,1614291.0,41.1287,41.3303,41.0124,41.3225,1614291.0
2016-02-11 15:40:00,53.3,53.38,53.2,53.3,1737823.0,41.3225,41.3845,41.245,41.3225,1737823.0
2016-02-11 15:50:00,53.31,53.35,53.0,53.04,2306355.0,41.3303,41.3613,41.0899,41.121,2306355.0
2016-02-12 09:30:00,55.65,56.02,55.5,55.88,2802368.0,43.1444,43.4313,43.0281,43.3228,2802368.0
2016-02-12 09:40:00,55.87,55.89,55.17,55.36,1989433.0,43.315,43.3305,42.7723,42.9196,1989433.0
2016-02-12 09:50:00,55.36,55.51,55.25,55.49,1138619.0,42.9196,43.0359,42.8343,43.0204,1138619.0
2016-02-12 10:00:00,55.47,55.57,55.26,55.53,1169338.0,43.0049,43.0824,42.8421,43.0514,1169338.0
2016-02-12 10:10:00,55.52,55.94,55.51,55.93,746157.0,43.0437,43.3693,43.0359,43.3615,746157.0
2016-02-12 10:20:00,55.93,56.07,55.84,56.0,917892.0,43.3615,43.4701,43.2917,43.4158,917892.0
2016-02-12 10:30:00,56.0,56.2,55.95,55.99,1201002.0,43.4158,43.5708,43.377,43.408,1201002.0
2016-02-12 10:40:00,55.99,56.18,55.92,56.11,1007062.0,43.408,43.5553,43.3538,43.5011,1007062.0
2016-02-12 10:50:00,56.12,56.37,56.11,56.34,721383.0,43.5088,43.7026,43.5011,43.6794,721383.0
2016-02-12 11:00:00,56.33,56.74,56.33,56.67,915155.0,43.6716,43.9895,43.6716,43.9352,915155.0
2016-02-12 11:10:00,56.67,57.09,56.6,56.97,1341705.0,43.9352,44.2608,43.881,44.1678,1341705.0
2016-02-12 11:20:00,56.98,57.12,56.92,57.08,891091.0,44.1756,44.2841,44.129,44.2531,891091.0
2016-02-12 11:30:00,57.09,57.31,56.96,56.98,1196358.0,44.2608,44.4314,44.1601,44.1756,1196358.0
2016-02-12 11:40:00,56.99,57.12,56.92,57.09,608737.0,44.1833,44.2841,44.129,44.2608,608737.0
2016-02-12 11:50:00,57.1,57.13,57.01,57.07,705527.0,44.2686,44.2919,44.1988,44.2453,705527.0
2016-02-12 12:00:00,57.08,57.29,57.07,57.25,816424.0,44.2531,44.4159,44.2453,44.3849,816424.0
2016-02-12 12:10:00,57.24,57.35,57.17,57.32,524696.0,44.3771,44.4624,44.3229,44.4392,524696.0
2016-02-12 12:20:00,57.32,57.43,57.27,57.29,504720.0,44.4392,44.5244,44.4004,44.4159,504720.0
2016-02-12 12:30:00,57.29,57.34,57.21,57.28,451154.0,44.4159,44.4547,44.3539,44.4081,451154.0
2016-02-12 12:40:00,57.28,57.33,57.11,57.12,369220.0,44.4081,44.4469,44.2763,44.2841,369220.0
2016-02-12 12:50:00,57.12,57.25,57.09,57.17,458506.0,44.2841,44.3849,44.2608,44.3229,458506.0
2016-02-12 13:00:00,57.17,57.23,57.0,57.05,528045.0,44.3229,44.3694,44.1911,44.2298,528045.0
2016-02-12 13:10:00,57.04,57.15,56.88,56.89,567497.0,44.2221,44.3074,44.098,44.1058,567497.0
2016-02-12 13:20:00,56.9,56.95,56.8,56.9,460422.0,44.1135,44.1523,44.036,44.1135,460422.0
2016-02-12 13:30:00,56.88,56.96,56.81,56.93,403182.0,44.098,44.1601,44.0438,44.1368,403182.0
2016-02-12 13:40:00,56.93,57.12,56.86,57.03,492384.0,44.1368,44.2841,44.0825,44.2143,492384.0
2016-02-12 13:50:00,57.03,57.06,56.85,56.91,417811.0,44.2143,44.2376,44.0748,44.1213,417811.0
2016-02-12 14:00:00,56.9,57.17,56.9,57.15,474259.0,44.1135,44.3229,44.1135,44.3074,474259.0
2016-02-12 14:10:00,57.15,57.26,57.03,57.15,655479.0,44.3074,44.3926,44.2143,44.3074,655479.0
2016-02-12 14:20:00,57.16,57.34,57.11,57.26,418846.0,44.3151,44.4547,44.2763,44.3926,418846.0
2016-02-12 14:30:00,57.27,57.34,57.21,57.31,365859.0,44.4004,44.4547,44.3539,44.4314,365859.0
2016-02-12 14:40:00,57.31,57.41,57.27,57.32,630522.0,44.4314,44.5089,44.4004,44.4392,630522.0
2016-02-12 14:50:00,57.32,57.41,57.3,57.38,620837.0,44.4392,44.5089,44.4237,44.4857,620837.0
2016-02-12 15:00:00,57.37,57.46,57.31,57.44,623457.0,44.4779,44.5477,44.4314,44.5322,623457.0
2016-02-12 15:10:00,57.43,57.57,57.42,57.56,725679.0,44.5244,44.633,44.5167,44.6252,725679.0
2016-02-12 15:20:00,57.55,57.56,57.36,57.49,822222.0,44.6175,44.6252,44.4702,44.571,822222.0
2016-02-12 15:30:00,57.49,57.5,57.36,57.37,821950.0,44.571,44.5787,44.4702,44.4779,821950.0
2016-02-12 15:40:00,57.37,57.5,57.32,57.46,929229.0,44.4779,44.5787,44.4392,44.5477,929229.0
2016-02-12 15:50:00,57.46,57.52,57.35,57.46,1955657.0,44.5477,44.5942,44.4624,44.5477,1955657.0
2016-02-16 09:30:00,58.23,58.24,57.82,58.02,1879334.0,45.1447,45.1524,44.8268,44.9819,1879334.0
2016-02-16 09:40:00,58.01,58.35,57.93,57.98,1201588.0,44.9741,45.2377,44.9121,44.9508,1201588.0
2016-02-16 09:50:00,57.98,58.13,57.83,58.06,673378.0,44.9508,45.0671,44.8346,45.0129,673378.0
2016-02-16 10:00:00,58.06,58.23,57.84,57.91,871225.0,45.0129,45.1447,44.8423,44.8966,871225.0
2016-02-16 10:10:00,57.91,58.04,57.81,58.01,516816.0,44.8966,44.9974,44.819,44.9741,516816.0
2016-02-16 10:20:00,58.01,58.1,57.98,58.09,619854.0,44.9741,45.0439,44.9508,45.0361,619854.0
2016-02-16 10:30:00,58.09,58.18,58.02,58.15,954691.0,45.0361,45.1059,44.9819,45.0826,954691.0
2016-02-16 10:40:00,58.14,58.24,58.05,58.07,655029.0,45.0749,45.1524,45.0051,45.0206,655029.0
2016-02-16 10:50:00,58.07,58.11,57.88,57.93,697599.0,45.0206,45.0516,44.8733,44.9121,697599.0
2016-02-16 11:00:00,57.92,57.97,57.68,57.76,501933.0,44.9043,44.9431,44.7183,44.7803,501933.0
2016-02-16 11:10:00,57.75,57.96,57.64,57.95,366510.0,44.7725,44.9353,44.6872,44.9276,366510.0
2016-02-16 11:20:00,57.95,57.97,57.89,57.95,251839.0,44.9276,44.9431,44.8811,44.9276,251839.0
2016-02-16 11:30:00,57.95,58.06,57.95,58.0,341209.0,44.9276,45.0129,44.9276,44.9663,341209.0
2016-02-16 11:40:00,58.0,58.01,57.83,57.91,216561.0,44.9663,44.9741,44.8346,44.8966,216561.0
2016-02-16 11:50:00,57.92,58.14,57.87,58.11,333539.0,44.9043,45.0749,44.8656,45.0516,333539.0
2016-02-16 12:00:00,58.11,58.3,58.09,58.21,483078.0,45.0516,45.1989,45.0361,45.1292,483078.0
2016-02-16 12:10:00,58.21,58.25,58.16,58.19,245993.0,45.1292,45.1602,45.0904,45.1137,245993.0
2016-02-16 12:20:00,58.18,58.27,58.17,58.25,294677.0,45.1059,45.1757,45.0981,45.1602,294677.0
2016-02-16 12:30:00,58.25,58.29,58.24,58.25,144265.0,45.1602,45.1912,45.1524,45.1602,144265.0
2016-02-16 12:40:00,58.26,58.27,58.17,58.25,172739.0,45.1679,45.1757,45.0981,45.1602,172739.0
2016-02-16 12:50:00,58.25,58.41,58.18,58.38,303513.0,45.1602,45.2842,45.1059,45.261,303513.0
2016-02-16 13:00:00,58.39,58.45,58.36,58.41,299863.0,45.2687,45.3152,45.2455,45.2842,299863.0
2016-02-16 13:10:00,58.41,58.59,58.41,58.58,325073.0,45.2842,45.4238,45.2842,45.416,325073.0
2016-02-16 13:20:00,58.57,58.59,58.46,58.51,246215.0,45.4083,45.4238,45.323,45.3617,246215.0
2016-02-16 13:30:00,58.51,58.58,58.46,58.51,218215.0,45.3617,45.416,45.323,45.3617,218215.0
2016-02-16 13:40:00,58.51,58.56,58.46,58.48,199505.0,45.3617,45.4005,45.323,45.3385,199505.0
2016-02-16 13:50:00,58.47,58.58,58.47,58.53,238288.0,45.3307,45.416,45.3307,45.3772,238288.0
2016-02-16 14:00:00,58.53,58.58,58.44,58.46,266128.0,45.3772,45.416,45.3075,45.323,266128.0
2016-02-16 14:10:00,58.47,58.6,58.46,58.59,263959.0,45.3307,45.4315,45.323,45.4238,263959.0
2016-02-16 14:20:00,58.59,58.6,58.48,58.58,289339.0,45.4238,45.4315,45.3385,45.416,289339.0
2016-02-16 14:30:00,58.58,58.59,58.4,58.42,231053.0,45.416,45.4238,45.2765,45.292,231053.0
2016-02-16 14:40:00,58.42,58.48,58.37,58.4,199811.0,45.292,45.3385,45.2532,45.2765,199811.0
2016-02-16 14:50:00,58.4,58.43,58.36,58.4,206145.0,45.2765,45.2997,45.2455,45.2765,206145.0
2016-02-16 15:00:00,58.4,58.44,58.32,58.36,271433.0,45.2765,45.3075,45.2144,45.2455,271433.0
2016-02-16 15:10:00,58.35,58.52,58.3,58.5,348448.0,45.2377,45.3695,45.1989,45.354,348448.0
2016-02-16 15:20:00,58.51,58.58,58.45,58.56,419228.0,45.3617,45.416,45.3152,45.4005,419228.0
2016-02-16 15:30:00,58.55,58.57,58.35,58.36,362000.0,45.3928,45.4083,45.2377,45.2455,362000.0
2016-02-16 15:40:00,58.36,58.4,58.25,58.35,581452.0,45.2455,45.2765,45.1602,45.2377,581452.0
2016-02-16 15:50:00,58.36,58.42,58.31,58.35,1610225.0,45.2455,45.292,45.2067,45.2377,1610225.0
2016-02-17 09:30:00,58.85,59.2,58.71,58.91,1440883.0,45.6253,45.8967,45.5168,45.6719,1440883.0
2016-02-17 09:40:00,58.91,58.95,58.68,58.82,931159.0,45.6719,45.7029,45.4935,45.6021,931159.0
2016-02-17 09:50:00,58.82,58.98,58.74,58.92,573008.0,45.6021,45.7261,45.5401,45.6796,573008.0
2016-02-17 10:00:00,58.94,59.08,58.9,59.0,830601.0,45.6951,45.8037,45.6641,45.7416,830601.0
2016-02-17 10:10:00,58.99,59.25,58.99,59.23,445631.0,45.7339,45.9355,45.7339,45.9199,445631.0
2016-02-17 10:20:00,59.25,59.25,58.99,59.22,445152.0,45.9355,45.9355,45.7339,45.9122,445152.0
2016-02-17 10:30:00,59.22,59.23,58.95,59.01,434379.0,45.9122,45.9199,45.7029,45.7494,434379.0
2016-02-17 10:40:00,59.02,59.19,59.0,59.19,382116.0,45.7571,45.8889,45.7416,45.8889,382116.0
2016-02-17 10:50:00,59.19,59.21,59.03,59.05,663591.0,45.8889,45.9044,45.7649,45.7804,663591.0
2016-02-17 11:00:00,59.05,59.1,58.99,59.02,620358.0,45.7804,45.8192,45.7339,45.7571,620358.0
2016-02-17 11:10:00,59.02,59.03,58.74,58.8,747549.0,45.7571,45.7649,45.5401,45.5866,747549.0
2016-02-17 11:20:00,58.81,58.91,58.72,58.86,380147.0,45.5943,45.6719,45.5246,45.6331,380147.0
2016-02-17 11:30:00,58.86,58.94,58.72,58.76,281948.0,45.6331,45.6951,45.5246,45.5556,281948.0
2016-02-17 11:40:00,58.76,58.8,58.66,58.71,590730.0,45.5556,45.5866,45.478,45.5168,590730.0
2016-02-17 11:50:00,58.71,58.74,58.59,58.68,279485.0,45.5168,45.5401,45.4238,45.4935,279485.0
2016-02-17 12:00:00,58.68,58.71,58.61,58.66,266925.0,45.4935,45.5168,45.4393,45.478,266925.0
2016-02-17 12:10:00,58.66,58.74,58.61,58.7,232808.0,45.478,45.5401,45.4393,45.509,232808.0
2016-02-17 12:20:00,58.69,58.82,58.66,58.77,301283.0,45.5013,45.6021,45.478,45.5633,301283.0
2016-02-17 12:30:00,58.78,58.96,58.77,58.94,219040.0,45.5711,45.7106,45.5633,45.6951,219040.0
2016-02-17 12:40:00,58.94,58.97,58.82,58.84,239627.0,45.6951,45.7184,45.6021,45.6176,239627.0
2016-02-17 12:50:00,58.83,58.9,58.79,58.82,175642.0,45.6098,45.6641,45.5788,45.6021,175642.0
2016-02-17 13:00:00,58.82,58.86,58.76,58.86,227228.0,45.6021,45.6331,45.5556,45.6331,227228.0
2016-02-17 13:10:00,58.85,58.87,58.76,58.83,179295.0,45.6253,45.6408,45.5556,45.6098,179295.0
2016-02-17 13:20:00,58.83,58.85,58.71,58.78,194318.0,45.6098,45.6253,45.5168,45.5711,194318.0
2016-02-17 13:30:00,58.78,58.79,58.53,58.54,302706.0,45.5711,45.5788,45.3772,45.385,302706.0
2016-02-17 13:40:00,58.54,58.63,58.5,58.6,292576.0,45.385,45.4548,45.354,45.4315,292576.0
2016-02-17 13:50:00,58.6,58.72,58.56,58.66,152010.0,45.4315,45.5246,45.4005,45.478,152010.0
2016-02-17 14:00:00,58.66,58.79,58.54,58.75,476826.0,45.478,45.5788,45.385,45.5478,476826.0
2016-02-17 14:10:00,58.75,58.91,58.72,58.85,383716.0,45.5478,45.6719,45.5246,45.6253,383716.0
2016-02-17 14:20:00,58.84,58.89,58.7,58.71,321549.0,45.6176,45.6564,45.509,45.5168,321549.0
2016-02-17 14:30:00,58.71,58.75,58.6,58.6,247577.0,45.5168,45.5478,45.4315,45.4315,247577.0
2016-02-17 14:40:00,58.6,58.71,58.55,58.55,306617.0,45.4315,45.5168,45.3928,45.3928,306617.0
2016-02-17 14:50:00,58.55,58.56,58.39,58.45,465025.0,45.3928,45.4005,45.2687,45.3152,465025.0
2016-02-17 15:00:00,58.46,58.61,58.46,58.6,343720.0,45.323,45.4393,45.323,45.4315,343720.0
2016-02-17 15:10:00,58.59,58.7,58.57,58.68,297593.0,45.4238,45.509,45.4083,45.4935,297593.0
2016-02-17 15:20:00,58.68,58.69,58.53,58.65,430669.0,45.4935,45.5013,45.3772,45.4703,430669.0
2016-02-17 15:30:00,58.64,58.65,58.49,58.65,517217.0,45.4625,45.4703,45.3462,45.4703,517217.0
2016-02-17 15:40:00,58.64,58.69,58.62,58.64,503180.0,45.4625,45.5013,45.447,45.4625,503180.0
2016-02-17 15:50:00,58.66,58.81,58.64,58.77,1294295.0,45.478,45.5943,45.4625,45.5633,1294295.0
2016-02-18 09:30:00,58.84,58.86,58.04,58.06,1172241.0,45.6176,45.6331,44.9974,45.0129,1172241.0
2016-02-18 09:40:00,58.05,58.32,58.05,58.21,732908.0,45.0051,45.2144,45.0051,45.1292,732908.0
2016-02-18 09:50:00,58.21,58.29,58.09,58.12,540627.0,45.1292,45.1912,45.0361,45.0594,540627.0
2016-02-18 10:00:00,58.11,58.33,58.0,58.09,452436.0,45.0516,45.2222,44.9663,45.0361,452436.0
2016-02-18 10:10:00,58.09,58.24,58.07,58.22,402632.0,45.0361,45.1524,45.0206,45.1369,402632.0
2016-02-18 10:20:00,58.21,58.33,58.08,58.29,402736.0,45.1292,45.2222,45.0284,45.1912,402736.0
2016-02-18 10:30:00,58.29,58.37,58.13,58.15,381732.0,45.1912,45.2532,45.0671,45.0826,381732.0
2016-02-18 10:40:00,58.16,58.16,58.0,58.01,344751.0,45.0904,45.0904,44.9663,44.9741,344751.0
2016-02-18 10:50:00,58.02,58.1,57.99,58.04,263890.0,44.9819,45.0439,44.9586,44.9974,263890.0
2016-02-18 11:00:00,58.03,58.04,57.8,57.84,387431.0,44.9896,44.9974,44.8113,44.8423,387431.0
2016-02-18 11:10:00,57.85,57.92,57.68,57.69,480598.0,44.8501,44.9043,44.7183,44.726,480598.0
2016-02-18 11:20:00,57.68,57.75,57.58,57.73,397909.0,44.7183,44.7725,44.6407,44.757,397909.0
2016-02-18 11:30:00,57.74,57.77,57.62,57.77,318612.0,44.7648,44.788,44.6717,44.788,318612.0
2016-02-18 11:40:00,57.76,57.83,57.61,57.61,365450.0,44.7803,44.8346,44.664,44.664,365450.0
2016-02-18 11:50:00,57.6,57.67,57.55,57.6,374762.0,44.6562,44.7105,44.6175,44.6562,374762.0
2016-02-18 12:00:00,57.59,57.61,57.48,57.53,351688.0,44.6485,44.664,44.5632,44.602,351688.0
2016-02-18 12:10:00,57.52,57.57,57.47,57.52,155923.0,44.5942,44.633,44.5555,44.5942,155923.0
2016-02-18 12:20:00,57.52,57.64,57.48,57.57,319892.0,44.5942,44.6872,44.5632,44.633,319892.0
2016-02-18 12:30:00,57.57,57.59,57.51,57.57,140735.0,44.633,44.6485,44.5865,44.633,140735.0
2016-02-18 12:40:00,57.57,57.58,57.47,57.51,175222.0,44.633,44.6407,44.5555,44.5865,175222.0
2016-02-18 12:50:00,57.51,57.58,57.48,57.48,249380.0,44.5865,44.6407,44.5632,44.5632,249380.0
2016-02-18 13:00:00,57.48,57.55,57.47,57.52,252156.0,44.5632,44.6175,44.5555,44.5942,252156.0
2016-02-18 13:10:00,57.53,57.54,57.37,57.42,216762.0,44.602,44.6097,44.4779,44.5167,216762.0
2016-02-18 13:20:00,57.42,57.46,57.36,57.44,317634.0,44.5167,44.5477,44.4702,44.5322,317634.0
2016-02-18 13:30:00,57.44,57.52,57.4,57.42,239795.0,44.5322,44.5942,44.5012,44.5167,239795.0
2016-02-18 13:40:00,57.42,57.43,57.25,57.3,343804.0,44.5167,44.5244,44.3849,44.4237,343804.0
2016-02-18 13:50:00,57.3,57.48,57.3,57.48,333712.0,44.4237,44.5632,44.4237,44.5632,333712.0
2016-02-18 14:00:00,57.47,57.47,57.39,57.45,268487.0,44.5555,44.5555,44.4934,44.5399,268487.0
2016-02-18 14:10:00,57.45,57.52,57.41,57.52,198257.0,44.5399,44.5942,44.5089,44.5942,198257.0
2016-02-18 14:20:00,57.51,57.66,57.51,57.62,310134.0,44.5865,44.7028,44.5865,44.6717,310134.0
2016-02-18 14:30:00,57.62,57.78,57.62,57.71,362229.0,44.6717,44.7958,44.6717,44.7415,362229.0
2016-02-18 14:40:00,57.73,57.84,57.72,57.78,360005.0,44.757,44.8423,44.7493,44.7958,360005.0
2016-02-18 14:50:00,57.79,57.92,57.77,57.86,231143.0,44.8035,44.9043,44.788,44.8578,231143.0
2016-02-18 15:00:00,57.86,57.89,57.79,57.81,231918.0,44.8578,44.8811,44.8035,44.819,231918.0
2016-02-18 15:10:00,57.81,57.87,57.7,57.81,363302.0,44.819,44.8656,44.7338,44.819,363302.0
2016-02-18 15:20:00,57.81,57.81,57.67,57.77,339455.0,44.819,44.819,44.7105,44.788,339455.0
2016-02-18 15:30:00,57.77,57.9,57.73,57.89,420635.0,44.788,44.8888,44.757,44.8811,420635.0
2016-02-18 15:40:00,57.89,57.9,57.7,57.76,639379.0,44.8811,44.8888,44.7338,44.7803,639379.0
2016-02-18 15:50:00,57.76,57.87,57.73,57.81,978400.0,44.7803,44.8656,44.757,44.819,978400.0
2016-02-19 09:30:00,57.5,57.69,57.18,57.31,1528004.0,44.5787,44.726,44.3306,44.4314,1528004.0
2016-02-19 09:40:00,57.31,57.59,57.26,57.36,546564.0,44.4314,44.6485,44.3926,44.4702,546564.0
2016-02-19 09:50:00,57.36,57.53,57.32,57.37,382516.0,44.4702,44.602,44.4392,44.4779,382516.0
2016-02-19 10:00:00,57.38,57.39,57.07,57.32,469165.0,44.4857,44.4934,44.2453,44.4392,469165.0
2016-02-19 10:10:00,57.31,57.55,57.28,57.51,271271.0,44.4314,44.6175,44.4081,44.5865,271271.0
2016-02-19 10:20:00,57.51,57.72,57.51,57.58,364952.0,44.5865,44.7493,44.5865,44.6407,364952.0
2016-02-19 10:30:00,57.58,57.91,57.55,57.83,356887.0,44.6407,44.8966,44.6175,44.8346,356887.0
2016-02-19 10:40:00,57.83,57.88,57.78,57.82,253373.0,44.8346,44.8733,44.7958,44.8268,253373.0
2016-02-19 10:50:00,57.83,57.88,57.64,57.64,295227.0,44.8346,44.8733,44.6872,44.6872,295227.0
2016-02-19 11:00:00,57.63,57.71,57.57,57.69,297929.0,44.6795,44.7415,44.633,44.726,297929.0
2016-02-19 11:10:00,57.69,58.01,57.66,57.96,414596.0,44.726,44.9741,44.7028,44.9353,414596.0
2016-02-19 11:20:00,57.97,58.15,57.97,58.13,352847.0,44.9431,45.0826,44.9431,45.0671,352847.0
2016-02-19 11:30:00,58.13,58.17,57.95,57.99,370459.0,45.0671,45.0981,44.9276,44.9586,370459.0
2016-02-19 11:40:00,57.98,58.14,57.96,58.04,222833.0,44.9508,45.0749,44.9353,44.9974,222833.0
2016-02-19 11:50:00,58.05,58.1,57.94,57.99,169807.0,45.0051,45.0439,44.9198,44.9586,169807.0
2016-02-19 12:00:00,57.98,58.02,57.87,57.91,293684.0,44.9508,44.9819,44.8656,44.8966,293684.0
2016-02-19 12:10:00,57.91,57.94,57.83,57.86,129554.0,44.8966,44.9198,44.8346,44.8578,129554.0
2016-02-19 12:20:00,57.86,57.9,57.81,57.85,118077.0,44.8578,44.8888,44.819,44.8501,118077.0
2016-02-19 12:30:00,57.85,57.92,57.82,57.92,203444.0,44.8501,44.9043,44.8268,44.9043,203444.0
2016-02-19 12:40:00,57.92,57.99,57.89,57.92,188205.0,44.9043,44.9586,44.8811,44.9043,188205.0
2016-02-19 12:50:00,57.93,57.98,57.87,57.9,165167.0,44.9121,44.9508,44.8656,44.8888,165167.0
2016-02-19 13:00:00,57.9,57.95,57.84,57.85,172395.0,44.8888,44.9276,44.8423,44.8501,172395.0
2016-02-19 13:10:00,57.84,57.91,57.8,57.9,183432.0,44.8423,44.8966,44.8113,44.8888,183432.0
2016-02-19 13:20:00,57.9,57.9,57.81,57.85,110299.0,44.8888,44.8888,44.819,44.8501,110299.0
2016-02-19 13:30:00,57.85,57.94,57.84,57.9,99424.0,44.8501,44.9198,44.8423,44.8888,99424.0
2016-02-19 13:40:00,57.9,57.91,57.83,57.88,183823.0,44.8888,44.8966,44.8346,44.8733,183823.0
2016-02-19 13:50:00,57.88,57.93,57.8,57.84,144120.0,44.8733,44.9121,44.8113,44.8423,144120.0
2016-02-19 14:00:00,57.85,57.91,57.81,57.87,298306.0,44.8501,44.8966,44.819,44.8656,298306.0
2016-02-19 14:10:00,57.87,57.88,57.82,57.83,229210.0,44.8656,44.8733,44.8268,44.8346,229210.0
2016-02-19 14:20:00,57.84,57.85,57.76,57.79,290646.0,44.8423,44.8501,44.7803,44.8035,290646.0
2016-02-19 14:30:00,57.8,57.81,57.67,57.71,289944.0,44.8113,44.819,44.7105,44.7415,289944.0
2016-02-19 14:40:00,57.71,57.73,57.63,57.69,229930.0,44.7415,44.757,44.6795,44.726,229930.0
2016-02-19 14:50:00,57.7,57.7,57.59,57.69,340300.0,44.7338,44.7338,44.6485,44.726,340300.0
2016-02-19 15:00:00,57.69,57.82,57.67,57.8,261785.0,44.726,44.8268,44.7105,44.8113,261785.0
2016-02-19 15:10:00,57.81,57.82,57.77,57.78,203414.0,44.819,44.8268,44.788,44.7958,203414.0
2016-02-19 15:20:00,57.77,57.83,57.73,57.77,364189.0,44.788,44.8346,44.757,44.788,364189.0
2016-02-19 15:30:00,57.76,57.81,57.72,57.81,340656.0,44.7803,44.819,44.7493,44.819,340656.0
2016-02-19 15:40:00,57.81,57.83,57.71,57.73,390956.0,44.819,44.8346,44.7415,44.757,390956.0
2016-02-19 15:50:00,57.74,57.84,57.72,57.81,1115876.0,44.7648,44.8423,44.7493,44.819,1115876.0
2016-02-22 09:30:00,58.51,58.88,58.51,58.84,813950.0,45.3617,45.6486,45.3617,45.6176,813950.0
2016-02-22 09:40:00,58.83,58.85,58.59,58.7,481733.0,45.6098,45.6253,45.4238,45.509,481733.0
2016-02-22 09:50:00,58.72,58.78,58.59,58.71,463690.0,45.5246,45.5711,45.4238,45.5168,463690.0
2016-02-22 10:00:00,58.7,58.78,58.64,58.66,487132.0,45.509,45.5711,45.4625,45.478,487132.0
2016-02-22 10:10:00,58.66,58.76,58.66,58.67,344227.0,45.478,45.5556,45.478,45.4858,344227.0
2016-02-22 10:20:00,58.66,58.72,58.57,58.68,276309.0,45.478,45.5246,45.4083,45.4935,276309.0
2016-02-22 10:30:00,58.69,58.72,58.61,58.63,191602.0,45.5013,45.5246,45.4393,45.4548,191602.0
2016-02-22 10:40:00,58.63,58.65,58.59,58.61,251081.0,45.4548,45.4703,45.4238,45.4393,251081.0
2016-02-22 10:50:00,58.61,58.63,58.5,58.5,259589.0,45.4393,45.4548,45.354,45.354,259589.0
2016-02-22 11:00:00,58.5,58.53,58.43,58.52,314513.0,45.354,45.3772,45.2997,45.3695,314513.0
2016-02-22 11:10:00,58.52,58.57,58.42,58.51,372844.0,45.3695,45.4083,45.292,45.3617,372844.0
2016-02-22 11:20:00,58.5,58.65,58.5,58.6,242612.0,45.354,45.4703,45.354,45.4315,242612.0
2016-02-22 11:30:00,58.59,58.63,58.54,58.55,197312.0,45.4238,45.4548,45.385,45.3928,197312.0
2016-02-22 11:40:00,58.56,58.56,58.48,58.54,188100.0,45.4005,45.4005,45.3385,45.385,188100.0
2016-02-22 11:50:00,58.55,58.6,58.49,58.56,204188.0,45.3928,45.4315,45.3462,45.4005,204188.0
2016-02-22 12:00:00,58.55,58.59,58.52,58.54,178368.0,45.3928,45.4238,45.3695,45.385,178368.0
2016-02-22 12:10:00,58.54,58.59,58.52,58.58,161485.0,45.385,45.4238,45.3695,45.416,161485.0
2016-02-22 12:20:00,58.58,58.62,58.56,58.6,370387.0,45.416,45.447,45.4005,45.4315,370387.0
2016-02-22 12:30:00,58.6,58.67,58.57,58.67,281831.0,45.4315,45.4858,45.4083,45.4858,281831.0
2016-02-22 12:40:00,58.67,58.71,58.61,58.62,355588.0,45.4858,45.5168,45.4393,45.447,355588.0
2016-02-22 12:50:00,58.62,58.66,58.6,58.61,245130.0,45.447,45.478,45.4315,45.4393,245130.0
2016-02-22 13:00:00,58.62,58.72,58.59,58.67,199998.0,45.447,45.5246,45.4238,45.4858,199998.0
2016-02-22 13:10:00,58.68,58.68,58.61,58.62,222951.0,45.4935,45.4935,45.4393,45.447,222951.0
2016-02-22 13:20:00,58.63,58.65,58.59,58.6,104424.0,45.4548,45.4703,45.4238,45.4315,104424.0
2016-02-22 13:30:00,58.6,58.76,58.59,58.76,269267.0,45.4315,45.5556,45.4238,45.5556,269267.0
2016-02-22 13:40:00,58.76,58.78,58.71,58.71,200912.0,45.5556,45.5711,45.5168,45.5168,200912.0
2016-02-22 13:50:00,58.71,58.72,58.66,58.7,184558.0,45.5168,45.5246,45.478,45.509,184558.0
2016-02-22 14:00:00,58.7,58.76,58.64,58.66,206302.0,45.509,45.5556,45.4625,45.478,206302.0
2016-02-22 14:10:00,58.67,58.68,58.59,58.59,159635.0,45.4858,45.4935,45.4238,45.4238,159635.0
2016-02-22 14:20:00,58.58,58.67,58.58,58.65,188134.0,45.416,45.4858,45.416,45.4703,188134.0
2016-02-22 14:30:00,58.65,58.66,58.55,58.58,185629.0,45.4703,45.478,45.3928,45.416,185629.0
2016-02-22 14:40:00,58.58,58.6,58.53,58.55,162898.0,45.416,45.4315,45.3772,45.3928,162898.0
2016-02-22 14:50:00,58.55,58.56,58.48,58.49,222283.0,45.3928,45.4005,45.3385,45.3462,222283.0
2016-02-22 15:00:00,58.48,58.53,58.42,58.45,264048.0,45.3385,45.3772,45.292,45.3152,264048.0
2016-02-22 15:10:00,58.46,58.55,58.45,58.51,265507.0,45.323,45.3928,45.3152,45.3617,265507.0
2016-02-22 15:20:00,58.51,58.64,58.51,58.56,259333.0,45.3617,45.4625,45.3617,45.4005,259333.0
2016-02-22 15:30:00,58.58,58.64,58.54,58.55,447529.0,45.416,45.4625,45.385,45.3928,447529.0
2016-02-22 15:40:00,58.54,58.66,58.53,58.64,417759.0,45.385,45.478,45.3772,45.4625,417759.0
2016-02-22 15:50:00,58.63,58.66,58.5,58.56,1775669.0,45.4548,45.478,45.354,45.4005,1775669.0
2016-02-23 09:30:00,57.9,58.09,57.17,57.21,1691568.0,44.8888,45.0361,44.3229,44.3539,1691568.0
2016-02-23 09:40:00,57.21,57.26,56.96,56.98,1382786.0,44.3539,44.3926,44.1601,44.1756,1382786.0
2016-02-23 09:50:00,56.99,57.09,56.77,56.86,1283313.0,44.1833,44.2608,44.0128,44.0825,1283313.0
2016-02-23 10:00:00,56.86,57.04,56.73,56.75,1064086.0,44.0825,44.2221,43.9817,43.9972,1064086.0
2016-02-23 10:10:00,56.75,56.81,56.39,56.4,1335657.0,43.9972,44.0438,43.7181,43.7259,1335657.0
2016-02-23 10:20:00,56.4,56.64,56.35,56.6,732417.0,43.7259,43.912,43.6871,43.881,732417.0
2016-02-23 10:30:00,56.6,56.71,56.56,56.56,632685.0,43.881,43.9662,43.8499,43.8499,632685.0
2016-02-23 10:40:00,56.57,56.59,56.45,56.46,598682.0,43.8577,43.8732,43.7647,43.7724,598682.0
2016-02-23 10:50:00,56.45,56.55,56.41,56.48,489895.0,43.7647,43.8422,43.7337,43.7879,489895.0
2016-02-23 11:00:00,56.48,56.51,56.41,56.42,580528.0,43.7879,43.8112,43.7337,43.7414,580528.0
2016-02-23 11:10:00,56.42,56.44,56.25,56.38,704145.0,43.7414,43.7569,43.6096,43.7104,704145.0
2016-02-23 11:20:00,56.39,56.43,56.26,56.3,468375.0,43.7181,43.7492,43.6174,43.6484,468375.0
2016-02-23 11:30:00,56.3,56.42,56.17,56.42,814292.0,43.6484,43.7414,43.5476,43.7414,814292.0
2016-02-23 11:40:00,56.42,56.45,56.32,56.37,610787.0,43.7414,43.7647,43.6639,43.7026,610787.0
2016-02-23 11:50:00,56.37,56.44,56.34,56.38,404967.0,43.7026,43.7569,43.6794,43.7104,404967.0
2016-02-23 12:00:00,56.38,56.43,56.28,56.29,486656.0,43.7104,43.7492,43.6329,43.6406,486656.0
2016-02-23 12:10:00,56.29,56.3,56.11,56.14,637390.0,43.6406,43.6484,43.5011,43.5243,637390.0
2016-02-23 12:20:00,56.14,56.28,56.12,56.27,329320.0,43.5243,43.6329,43.5088,43.6251,329320.0
2016-02-23 12:30:00,56.27,56.31,56.22,56.27,359227.0,43.6251,43.6561,43.5863,43.6251,359227.0
2016-02-23 12:40:00,56.27,56.41,56.24,56.33,277788.0,43.6251,43.7337,43.6019,43.6716,277788.0
2016-02-23 12:50:00,56.33,56.36,56.25,56.36,401701.0,43.6716,43.6949,43.6096,43.6949,401701.0
2016-02-23 13:00:00,56.35,56.42,56.32,56.35,286440.0,43.6871,43.7414,43.6639,43.6871,286440.0
2016-02-23 13:10:00,56.35,56.37,56.28,56.28,227981.0,43.6871,43.7026,43.6329,43.6329,227981.0
2016-02-23 13:20:00,56.28,56.32,56.23,56.31,215790.0,43.6329,43.6639,43.5941,43.6561,215790.0
2016-02-23 13:30:00,56.32,56.32,56.22,56.27,270802.0,43.6639,43.6639,43.5863,43.6251,270802.0
2016-02-23 13:40:00,56.28,56.31,56.22,56.26,241637.0,43.6329,43.6561,43.5863,43.6174,241637.0
2016-02-23 13:50:00,56.26,56.27,56.21,56.24,471240.0,43.6174,43.6251,43.5786,43.6019,471240.0
2016-02-23 14:00:00,56.24,56.4,56.23,56.37,447690.0,43.6019,43.7259,43.5941,43.7026,447690.0
2016-02-23 14:10:00,56.37,56.56,56.35,56.55,446173.0,43.7026,43.8499,43.6871,43.8422,446173.0
2016-02-23 14:20:00,56.55,56.57,56.45,56.48,443056.0,43.8422,43.8577,43.7647,43.7879,443056.0
2016-02-23 14:30:00,56.48,56.61,56.45,56.51,450962.0,43.7879,43.8887,43.7647,43.8112,450962.0
2016-02-23 14:40:00,56.51,56.53,56.29,56.36,805996.0,43.8112,43.8267,43.6406,43.6949,805996.0
2016-02-23 14:50:00,56.36,56.43,56.16,56.21,967270.0,43.6949,43.7492,43.5398,43.5786,967270.0
2016-02-23 15:00:00,56.22,56.27,56.0,56.06,956211.0,43.5863,43.6251,43.4158,43.4623,956211.0
2016-02-23 15:10:00,56.06,56.1,55.96,56.05,880459.0,43.4623,43.4933,43.3848,43.4545,880459.0
2016-02-23 15:20:00,56.06,56.18,56.02,56.04,663484.0,43.4623,43.5553,43.4313,43.4468,663484.0
2016-02-23 15:30:00,56.04,56.23,56.03,56.2,931546.0,43.4468,43.5941,43.439,43.5708,931546.0
2016-02-23 15:40:00,56.2,56.23,56.05,56.11,1468927.0,43.5708,43.5941,43.4545,43.5011,1468927.0
2016-02-23 15:50:00,56.1,56.14,56.0,56.12,2541552.0,43.4933,43.5243,43.4158,43.5088,2541552.0
2016-02-24 09:30:00,55.2,55.28,54.7,54.76,1957962.0,42.7956,42.8576,42.4079,42.4544,1957962.0
2016-02-24 09:40:00,54.76,55.06,54.71,54.81,956280.0,42.4544,42.687,42.4157,42.4932,956280.0
2016-02-24 09:50:00,54.8,54.8,54.51,54.53,1036564.0,42.4854,42.4854,42.2606,42.2761,1036564.0
2016-02-24 10:00:00,54.53,54.58,54.32,54.57,1411680.0,42.2761,42.3149,42.1133,42.3071,1411680.0
2016-02-24 10:10:00,54.58,54.62,54.45,54.48,750588.0,42.3149,42.3459,42.2141,42.2374,750588.0
2016-02-24 10:20:00,54.48,54.51,54.37,54.51,662940.0,42.2374,42.2606,42.1521,42.2606,662940.0
2016-02-24 10:30:00,54.51,54.82,54.36,54.78,921684.0,42.2606,42.501,42.1443,42.4699,921684.0
2016-02-24 10:40:00,54.78,54.86,54.67,54.83,570142.0,42.4699,42.532,42.3847,42.5087,570142.0
2016-02-24 10:50:00,54.84,54.88,54.7,54.83,497768.0,42.5165,42.5475,42.4079,42.5087,497768.0
2016-02-24 11:00:00,54.84,54.87,54.67,54.73,425486.0,42.5165,42.5397,42.3847,42.4312,425486.0
2016-02-24 11:10:00,54.73,54.81,54.67,54.81,437761.0,42.4312,42.4932,42.3847,42.4932,437761.0
2016-02-24 11:20:00,54.81,54.94,54.75,54.92,419441.0,42.4932,42.594,42.4467,42.5785,419441.0
2016-02-24 11:30:00,54.92,55.12,54.9,55.1,507944.0,42.5785,42.7335,42.563,42.718,507944.0
2016-02-24 11:40:00,55.11,55.37,55.1,55.37,629018.0,42.7258,42.9274,42.718,42.9274,629018.0
2016-02-24 11:50:00,55.36,55.51,55.28,55.33,620151.0,42.9196,43.0359,42.8576,42.8963,620151.0
2016-02-24 12:00:00,55.33,55.37,55.28,55.34,860754.0,42.8963,42.9274,42.8576,42.9041,860754.0
2016-02-24 12:10:00,55.35,55.35,55.16,55.17,373949.0,42.9119,42.9119,42.7645,42.7723,373949.0
2016-02-24 12:20:00,55.18,55.24,55.11,55.12,246590.0,42.7801,42.8266,42.7258,42.7335,246590.0
2016-02-24 12:30:00,55.13,55.16,54.96,55.02,344979.0,42.7413,42.7645,42.6095,42.656,344979.0
2016-02-24 12:40:00,55.02,55.15,54.98,55.15,340499.0,42.656,42.7568,42.625,42.7568,340499.0
2016-02-24 12:50:00,55.14,55.17,55.1,55.16,266489.0,42.749,42.7723,42.718,42.7645,266489.0
2016-02-24 13:00:00,55.16,55.32,55.05,55.24,490991.0,42.7645,42.8886,42.6793,42.8266,490991.0
2016-02-24 13:10:00,55.24,55.26,55.09,55.13,296431.0,42.8266,42.8421,42.7103,42.7413,296431.0
2016-02-24 13:20:00,55.13,55.23,55.1,55.16,286228.0,42.7413,42.8188,42.718,42.7645,286228.0
2016-02-24 13:30:00,55.16,55.19,55.1,55.18,154821.0,42.7645,42.7878,42.718,42.7801,154821.0
2016-02-24 13:40:00,55.19,55.26,55.14,55.19,272499.0,42.7878,42.8421,42.749,42.7878,272499.0
2016-02-24 13:50:00,55.19,55.29,55.16,55.21,274826.0,42.7878,42.8653,42.7645,42.8033,274826.0
2016-02-24 14:00:00,55.22,55.47,55.21,55.47,372872.0,42.8111,43.0049,42.8033,43.0049,372872.0
2016-02-24 14:10:00,55.47,55.55,55.44,55.44,604783.0,43.0049,43.0669,42.9816,42.9816,604783.0
2016-02-24 14:20:00,55.45,55.77,55.43,55.64,582822.0,42.9894,43.2375,42.9739,43.1367,582822.0
2016-02-24 14:30:00,55.65,55.69,55.54,55.66,435972.0,43.1444,43.1754,43.0592,43.1522,435972.0
2016-02-24 14:40:00,55.66,55.86,55.66,55.85,471589.0,43.1522,43.3072,43.1522,43.2995,471589.0
2016-02-24 14:50:00,55.86,55.87,55.74,55.8,253629.0,43.3072,43.315,43.2142,43.2607,253629.0
2016-02-24 15:00:00,55.8,56.04,55.79,56.04,458079.0,43.2607,43.4468,43.253,43.4468,458079.0
2016-02-24 15:10:00,56.04,56.17,55.96,56.16,491520.0,43.4468,43.5476,43.3848,43.5398,491520.0
2016-02-24 15:20:00,56.16,56.2,56.03,56.13,448516.0,43.5398,43.5708,43.439,43.5166,448516.0
2016-02-24 15:30:00,56.13,56.21,56.01,56.16,859891.0,43.5166,43.5786,43.4235,43.5398,859891.0
2016-02-24 15:40:00,56.15,56.2,55.98,56.03,565156.0,43.5321,43.5708,43.4003,43.439,565156.0
2016-02-24 15:50:00,56.03,56.2,56.03,56.12,1005255.0,43.439,43.5708,43.439,43.5088,1005255.0
2016-02-25 09:30:00,56.13,56.64,56.13,56.3,839871.0,43.5166,43.912,43.5166,43.6484,839871.0
2016-02-25 09:40:00,56.29,56.39,56.11,56.28,329490.0,43.6406,43.7181,43.5011,43.6329,329490.0
2016-02-25 09:50:00,56.27,56.45,56.25,56.36,369676.0,43.6251,43.7647,43.6096,43.6949,369676.0
2016-02-25 10:00:00,56.36,56.36,56.1,56.14,590164.0,43.6949,43.6949,43.4933,43.5243,590164.0
2016-02-25 10:10:00,56.14,56.37,56.04,56.35,268096.0,43.5243,43.7026,43.4468,43.6871,268096.0
2016-02-25 10:20:00,56.35,56.55,56.26,56.55,343077.0,43.6871,43.8422,43.6174,43.8422,343077.0
2016-02-25 10:30:00,56.54,56.54,56.35,56.41,257850.0,43.8344,43.8344,43.6871,43.7337,257850.0
2016-02-25 10:40:00,56.4,56.6,56.4,56.52,355115.0,43.7259,43.881,43.7259,43.8189,355115.0
2016-02-25 10:50:00,56.52,56.55,56.33,56.35,279007.0,43.8189,43.8422,43.6716,43.6871,279007.0
2016-02-25 11:00:00,56.34,56.35,56.2,56.33,193872.0,43.6794,43.6871,43.5708,43.6716,193872.0
2016-02-25 11:10:00,56.33,56.33,56.18,56.19,182768.0,43.6716,43.6716,43.5553,43.5631,182768.0
2016-02-25 11:20:00,56.18,56.36,56.17,56.33,210288.0,43.5553,43.6949,43.5476,43.6716,210288.0
2016-02-25 11:30:00,56.32,56.43,56.26,56.42,173036.0,43.6639,43.7492,43.6174,43.7414,173036.0
2016-02-25 11:40:00,56.43,56.46,56.32,56.42,141040.0,43.7492,43.7724,43.6639,43.7414,141040.0
2016-02-25 11:50:00,56.42,56.65,56.42,56.54,412642.0,43.7414,43.9197,43.7414,43.8344,412642.0
2016-02-25 12:00:00,56.55,56.62,56.54,56.57,203767.0,43.8422,43.8965,43.8344,43.8577,203767.0
2016-02-25 12:10:00,56.57,56.6,56.45,56.46,189198.0,43.8577,43.881,43.7647,43.7724,189198.0
2016-02-25 12:20:00,56.46,56.51,56.45,56.49,111440.0,43.7724,43.8112,43.7647,43.7957,111440.0
2016-02-25 12:30:00,56.49,56.49,56.37,56.44,216691.0,43.7957,43.7957,43.7026,43.7569,216691.0
2016-02-25 12:40:00,56.44,56.44,56.31,56.39,182669.0,43.7569,43.7569,43.6561,43.7181,182669.0
2016-02-25 12:50:00,56.39,56.5,56.39,56.43,141141.0,43.7181,43.8034,43.7181,43.7492,141141.0
2016-02-25 13:00:00,56.43,56.59,56.42,56.56,201223.0,43.7492,43.8732,43.7414,43.8499,201223.0
2016-02-25 13:10:00,56.57,56.6,56.51,56.58,167131.0,43.8577,43.881,43.8112,43.8654,167131.0
2016-02-25 13:20:00,56.58,56.71,56.57,56.69,292388.0,43.8654,43.9662,43.8577,43.9507,292388.0
2016-02-25 13:30:00,56.69,56.7,56.57,56.61,268837.0,43.9507,43.9585,43.8577,43.8887,268837.0
2016-02-25 13:40:00,56.62,56.7,56.61,56.65,199451.0,43.8965,43.9585,43.8887,43.9197,199451.0
2016-02-25 13:50:00,56.66,56.76,56.65,56.73,237715.0,43.9275,44.005,43.9197,43.9817,237715.0
2016-02-25 14:00:00,56.74,56.77,56.71,56.76,272767.0,43.9895,44.0128,43.9662,44.005,272767.0
2016-02-25 14:10:00,56.76,56.92,56.75,56.91,335755.0,44.005,44.129,43.9972,44.1213,335755.0
2016-02-25 14:20:00,56.9,56.93,56.76,56.79,435062.0,44.1135,44.1368,44.005,44.0283,435062.0
2016-02-25 14:30:00,56.78,56.81,56.71,56.78,235264.0,44.0205,44.0438,43.9662,44.0205,235264.0
2016-02-25 14:40:00,56.79,56.85,56.74,56.75,227866.0,44.0283,44.0748,43.9895,43.9972,227866.0
2016-02-25 14:50:00,56.75,56.76,56.56,56.67,254164.0,43.9972,44.005,43.8499,43.9352,254164.0
2016-02-25 15:00:00,56.67,56.81,56.64,56.8,384226.0,43.9352,44.0438,43.912,44.036,384226.0
2016-02-25 15:10:00,56.79,56.85,56.77,56.8,279129.0,44.0283,44.0748,44.0128,44.036,279129.0
2016-02-25 15:20:00,56.81,56.82,56.72,56.77,275051.0,44.0438,44.0515,43.974,44.0128,275051.0
2016-02-25 15:30:00,56.77,56.84,56.74,56.79,385964.0,44.0128,44.067,43.9895,44.0283,385964.0
2016-02-25 15:40:00,56.8,56.97,56.76,56.92,625167.0,44.036,44.1678,44.005,44.129,625167.0
2016-02-25 15:50:00,56.92,57.03,56.9,57.02,938609.0,44.129,44.2143,44.1135,44.2066,938609.0
2016-02-26 09:30:00,57.64,57.71,57.44,57.63,955473.0,44.6872,44.7415,44.5322,44.6795,955473.0
2016-02-26 09:40:00,57.63,57.66,57.31,57.37,605511.0,44.6795,44.7028,44.4314,44.4779,605511.0
2016-02-26 09:50:00,57.37,57.53,57.32,57.35,397177.0,44.4779,44.602,44.4392,44.4624,397177.0
2016-02-26 10:00:00,57.35,57.39,57.14,57.15,894021.0,44.4624,44.4934,44.2996,44.3074,894021.0
2016-02-26 10:10:00,57.15,57.39,57.15,57.37,397316.0,44.3074,44.4934,44.3074,44.4779,397316.0
2016-02-26 10:20:00,57.37,57.43,57.25,57.35,414416.0,44.4779,44.5244,44.3849,44.4624,414416.0
2016-02-26 10:30:00,57.35,57.56,57.33,57.55,622851.0,44.4624,44.6252,44.4469,44.6175,622851.0
2016-02-26 10:40:00,57.54,57.64,57.43,57.63,1305485.0,44.6097,44.6872,44.5244,44.6795,1305485.0
2016-02-26 10:50:00,57.62,57.89,57.61,57.88,531358.0,44.6717,44.8811,44.664,44.8733,531358.0
2016-02-26 11:00:00,57.89,58.05,57.85,57.97,506849.0,44.8811,45.0051,44.8501,44.9431,506849.0
2016-02-26 11:10:00,57.96,58.0,57.87,57.89,365414.0,44.9353,44.9663,44.8656,44.8811,365414.0
2016-02-26 11:20:00,57.89,57.91,57.68,57.69,383849.0,44.8811,44.8966,44.7183,44.726,383849.0
2016-02-26 11:30:00,57.69,57.79,57.58,57.71,462766.0,44.726,44.8035,44.6407,44.7415,462766.0
2016-02-26 11:40:00,57.7,57.98,57.67,57.93,327833.0,44.7338,44.9508,44.7105,44.9121,327833.0
2016-02-26 11:50:00,57.92,58.03,57.82,58.01,452065.0,44.9043,44.9896,44.8268,44.9741,452065.0
2016-02-26 12:00:00,58.0,58.01,57.66,57.79,566341.0,44.9663,44.9741,44.7028,44.8035,566341.0
2016-02-26 12:10:00,57.79,57.96,57.75,57.89,344926.0,44.8035,44.9353,44.7725,44.8811,344926.0
2016-02-26 12:20:00,57.88,57.96,57.81,57.89,311794.0,44.8733,44.9353,44.819,44.8811,311794.0
2016-02-26 12:30:00,57.89,57.98,57.85,57.88,184479.0,44.8811,44.9508,44.8501,44.8733,184479.0
2016-02-26 12:40:00,57.88,57.97,57.78,57.91,270606.0,44.8733,44.9431,44.7958,44.8966,270606.0
2016-02-26 12:50:00,57.9,58.11,57.86,58.05,364097.0,44.8888,45.0516,44.8578,45.0051,364097.0
2016-02-26 13:00:00,58.04,58.11,57.99,58.07,270457.0,44.9974,45.0516,44.9586,45.0206,270457.0
2016-02-26 13:10:00,58.06,58.06,57.89,57.93,187928.0,45.0129,45.0129,44.8811,44.9121,187928.0
2016-02-26 13:20:00,57.93,57.93,57.76,57.83,226600.0,44.9121,44.9121,44.7803,44.8346,226600.0
2016-02-26 13:30:00,57.83,57.92,57.79,57.81,152955.0,44.8346,44.9043,44.8035,44.819,152955.0
2016-02-26 13:40:00,57.81,57.86,57.65,57.69,404304.0,44.819,44.8578,44.695,44.726,404304.0
2016-02-26 13:50:00,57.69,57.71,57.58,57.65,552518.0,44.726,44.7415,44.6407,44.695,552518.0
2016-02-26 14:00:00,57.66,57.77,57.66,57.73,252086.0,44.7028,44.788,44.7028,44.757,252086.0
2016-02-26 14:10:00,57.72,57.73,57.61,57.65,286374.0,44.7493,44.757,44.664,44.695,286374.0
2016-02-26 14:20:00,57.63,57.73,57.59,57.66,244819.0,44.6795,44.757,44.6485,44.7028,244819.0
2016-02-26 14:30:00,57.65,57.66,57.39,57.4,258672.0,44.695,44.7028,44.4934,44.5012,258672.0
2016-02-26 14:40:00,57.4,57.56,57.38,57.51,283467.0,44.5012,44.6252,44.4857,44.5865,283467.0
2016-02-26 14:50:00,57.5,57.52,57.35,57.37,346773.0,44.5787,44.5942,44.4624,44.4779,346773.0
2016-02-26 15:00:00,57.37,57.55,57.35,57.54,422615.0,44.4779,44.6175,44.4624,44.6097,422615.0
2016-02-26 15:10:00,57.54,57.55,57.46,57.51,315308.0,44.6097,44.6175,44.5477,44.5865,315308.0
2016-02-26 15:20:00,57.52,57.53,57.43,57.51,631097.0,44.5942,44.602,44.5244,44.5865,631097.0
2016-02-26 15:30:00,57.5,57.66,57.48,57.64,799842.0,44.5787,44.7028,44.5632,44.6872,799842.0
2016-02-26 15:40:00,57.64,57.73,57.63,57.7,744958.0,44.6872,44.757,44.6795,44.7338,744958.0
2016-02-26 15:50:00,57.69,57.75,57.54,57.54,1229483.0,44.726,44.7725,44.6097,44.6097,1229483.0
2016-02-29 09:30:00,57.41,57.61,57.08,57.17,553950.0,44.5089,44.664,44.2531,44.3229,553950.0
2016-02-29 09:40:00,57.16,57.21,56.87,57.03,471040.0,44.3151,44.3539,44.0903,44.2143,471040.0
2016-02-29 09:50:00,57.02,57.25,57.01,57.12,273730.0,44.2066,44.3849,44.1988,44.2841,273730.0
2016-02-29 10:00:00,57.13,57.16,56.96,56.98,335003.0,44.2919,44.3151,44.1601,44.1756,335003.0
2016-02-29 10:10:00,56.98,57.08,56.91,56.91,287526.0,44.1756,44.2531,44.1213,44.1213,287526.0
2016-02-29 10:20:00,56.92,57.03,56.79,56.88,321545.0,44.129,44.2143,44.0283,44.098,321545.0
2016-02-29 10:30:00,56.88,56.91,56.73,56.81,317570.0,44.098,44.1213,43.9817,44.0438,317570.0
2016-02-29 10:40:00,56.8,56.85,56.76,56.82,296970.0,44.036,44.0748,44.005,44.0515,296970.0
2016-02-29 10:50:00,56.83,57.04,56.79,57.04,297944.0,44.0593,44.2221,44.0283,44.2221,297944.0
2016-02-29 11:00:00,57.03,57.16,57.01,57.11,537886.0,44.2143,44.3151,44.1988,44.2763,537886.0
2016-02-29 11:10:00,57.11,57.18,57.09,57.16,312620.0,44.2763,44.3306,44.2608,44.3151,312620.0
2016-02-29 11:20:00,57.16,57.4,57.13,57.28,688289.0,44.3151,44.5012,44.2919,44.4081,688289.0
2016-02-29 11:30:00,57.27,57.52,57.24,57.51,531474.0,44.4004,44.5942,44.3771,44.5865,531474.0
2016-02-29 11:40:00,57.51,57.51,57.36,57.37,402179.0,44.5865,44.5865,44.4702,44.4779,402179.0
2016-02-29 11:50:00,57.36,57.39,57.28,57.32,472126.0,44.4702,44.4934,44.4081,44.4392,472126.0
2016-02-29 12:00:00,57.32,57.34,57.27,57.3,330355.0,44.4392,44.4547,44.4004,44.4237,330355.0
2016-02-29 12:10:00,57.3,57.36,57.29,57.34,172034.0,44.4237,44.4702,44.4159,44.4547,172034.0
2016-02-29 12:20:00,57.34,57.36,57.25,57.32,308562.0,44.4547,44.4702,44.3849,44.4392,308562.0
2016-02-29 12:30:00,57.31,57.4,57.29,57.36,219477.0,44.4314,44.5012,44.4159,44.4702,219477.0
2016-02-29 12:40:00,57.37,57.4,57.27,57.3,168530.0,44.4779,44.5012,44.4004,44.4237,168530.0
2016-02-29 12:50:00,57.3,57.43,57.3,57.42,89421.0,44.4237,44.5244,44.4237,44.5167,89421.0
2016-02-29 13:00:00,57.42,57.44,57.36,57.38,217632.0,44.5167,44.5322,44.4702,44.4857,217632.0
2016-02-29 13:10:00,57.37,57.38,57.25,57.27,167163.0,44.4779,44.4857,44.3849,44.4004,167163.0
2016-02-29 13:20:00,57.27,57.29,57.17,57.18,174911.0,44.4004,44.4159,44.3229,44.3306,174911.0
2016-02-29 13:30:00,57.18,57.24,57.14,57.2,268135.0,44.3306,44.3771,44.2996,44.3461,268135.0
2016-02-29 13:40:00,57.2,57.2,57.07,57.13,235509.0,44.3461,44.3461,44.2453,44.2919,235509.0
2016-02-29 13:50:00,57.12,57.17,57.1,57.13,125363.0,44.2841,44.3229,44.2686,44.2919,125363.0
2016-02-29 14:00:00,57.13,57.19,57.06,57.09,214578.0,44.2919,44.3384,44.2376,44.2608,214578.0
2016-02-29 14:10:00,57.08,57.08,56.95,56.98,397712.0,44.2531,44.2531,44.1523,44.1756,397712.0
2016-02-29 14:20:00,56.97,56.97,56.8,56.93,323731.0,44.1678,44.1678,44.036,44.1368,323731.0
2016-02-29 14:30:00,56.93,56.94,56.84,56.9,168508.0,44.1368,44.1446,44.067,44.1135,168508.0
2016-02-29 14:40:00,56.91,56.91,56.65,56.73,447011.0,44.1213,44.1213,43.9197,43.9817,447011.0
2016-02-29 14:50:00,56.72,56.77,56.58,56.62,247497.0,43.974,44.0128,43.8654,43.8965,247497.0
2016-02-29 15:00:00,56.61,56.61,56.38,56.44,516068.0,43.8887,43.8887,43.7104,43.7569,516068.0
2016-02-29 15:10:00,56.45,56.45,56.3,56.39,535515.0,43.7647,43.7647,43.6484,43.7181,535515.0
2016-02-29 15:20:00,56.39,56.53,56.36,56.47,456489.0,43.7181,43.8267,43.6949,43.7802,456489.0
2016-02-29 15:30:00,56.47,56.49,56.39,56.49,663059.0,43.7802,43.7957,43.7181,43.7957,663059.0
2016-02-29 15:40:00,56.48,56.61,56.4,56.59,703953.0,43.7879,43.8887,43.7259,43.8732,703953.0
2016-02-29 15:50:00,56.58,56.59,56.29,56.29,1726948.0,43.8654,43.8732,43.6406,43.6406,1726948.0
2016-03-01 09:30:00,56.76,57.01,56.76,56.79,835038.0,44.005,44.1988,44.005,44.0283,835038.0
2016-03-01 09:40:00,56.78,56.92,56.67,56.83,475274.0,44.0205,44.129,43.9352,44.0593,475274.0
2016-03-01 09:50:00,56.84,56.93,56.76,56.83,545647.0,44.067,44.1368,44.005,44.0593,545647.0
2016-03-01 10:00:00,56.83,57.24,56.82,57.12,705094.0,44.0593,44.3771,44.0515,44.2841,705094.0
2016-03-01 10:10:00,57.13,57.24,57.02,57.03,437164.0,44.2919,44.3771,44.2066,44.2143,437164.0
2016-03-01 10:20:00,57.03,57.55,57.03,57.52,647280.0,44.2143,44.6175,44.2143,44.5942,647280.0
2016-03-01 10:30:00,57.53,57.72,57.44,57.63,520502.0,44.602,44.7493,44.5322,44.6795,520502.0
2016-03-01 10:40:00,57.63,57.72,57.58,57.58,496670.0,44.6795,44.7493,44.6407,44.6407,496670.0
2016-03-01 10:50:00,57.59,57.79,57.58,57.7,489993.0,44.6485,44.8035,44.6407,44.7338,489993.0
2016-03-01 11:00:00,57.7,57.98,57.68,57.97,431606.0,44.7338,44.9508,44.7183,44.9431,431606.0
2016-03-01 11:10:00,57.97,58.09,57.9,58.05,609331.0,44.9431,45.0361,44.8888,45.0051,609331.0
2016-03-01 11:20:00,58.05,58.24,58.03,58.24,495919.0,45.0051,45.1524,44.9896,45.1524,495919.0
2016-03-01 11:30:00,58.25,58.4,58.21,58.36,641500.0,45.1602,45.2765,45.1292,45.2455,641500.0
2016-03-01 11:40:00,58.37,58.6,58.3,58.59,600468.0,45.2532,45.4315,45.1989,45.4238,600468.0
2016-03-01 11:50:00,58.6,58.68,58.51,58.65,729891.0,45.4315,45.4935,45.3617,45.4703,729891.0
2016-03-01 12:00:00,58.65,58.72,58.56,58.62,667273.0,45.4703,45.5246,45.4005,45.447,667273.0
2016-03-01 12:10:00,58.61,58.66,58.47,58.55,363534.0,45.4393,45.478,45.3307,45.3928,363534.0
2016-03-01 12:20:00,58.55,58.62,58.47,58.51,333440.0,45.3928,45.447,45.3307,45.3617,333440.0
2016-03-01 12:30:00,58.51,58.6,58.41,58.41,307809.0,45.3617,45.4315,45.2842,45.2842,307809.0
2016-03-01 12:40:00,58.42,58.69,58.41,58.63,311856.0,45.292,45.5013,45.2842,45.4548,311856.0
2016-03-01 12:50:00,58.64,58.74,58.61,58.73,240028.0,45.4625,45.5401,45.4393,45.5323,240028.0
2016-03-01 13:00:00,58.72,58.81,58.62,58.76,278908.0,45.5246,45.5943,45.447,45.5556,278908.0
2016-03-01 13:10:00,58.76,58.78,58.68,58.74,285479.0,45.5556,45.5711,45.4935,45.5401,285479.0
2016-03-01 13:20:00,58.74,58.8,58.65,58.73,384298.0,45.5401,45.5866,45.4703,45.5323,384298.0
2016-03-01 13:30:00,58.74,58.83,58.74,58.77,260404.0,45.5401,45.6098,45.5401,45.5633,260404.0
2016-03-01 13:40:00,58.77,58.79,58.65,58.66,527163.0,45.5633,45.5788,45.4703,45.478,527163.0
2016-03-01 13:50:00,58.66,58.67,58.49,58.66,436201.0,45.478,45.4858,45.3462,45.478,436201.0
2016-03-01 14:00:00,58.66,58.7,58.6,58.63,302439.0,45.478,45.509,45.4315,45.4548,302439.0
2016-03-01 14:10:00,58.63,58.67,58.56,58.56,272606.0,45.4548,45.4858,45.4005,45.4005,272606.0
2016-03-01 14:20:00,58.57,58.57,58.45,58.53,280298.0,45.4083,45.4083,45.3152,45.3772,280298.0
2016-03-01 14:30:00,58.53,58.71,58.52,58.64,305581.0,45.3772,45.5168,45.3695,45.4625,305581.0
2016-03-01 14:40:00,58.63,58.76,58.61,58.73,394200.0,45.4548,45.5556,45.4393,45.5323,394200.0
2016-03-01 14:50:00,58.73,58.88,58.72,58.87,326317.0,45.5323,45.6486,45.5246,45.6408,326317.0
2016-03-01 15:00:00,58.86,58.92,58.79,58.86,353574.0,45.6331,45.6796,45.5788,45.6331,353574.0
2016-03-01 15:10:00,58.87,58.91,58.7,58.73,504741.0,45.6408,45.6719,45.509,45.5323,504741.0
2016-03-01 15:20:00,58.73,58.74,58.64,58.67,375153.0,45.5323,45.5401,45.4625,45.4858,375153.0
2016-03-01 15:30:00,58.66,58.91,58.63,58.83,716626.0,45.478,45.6719,45.4548,45.6098,716626.0
2016-03-01 15:40:00,58.83,59.02,58.78,58.94,1067597.0,45.6098,45.7571,45.5711,45.6951,1067597.0
2016-03-01 15:50:00,58.93,59.19,58.92,59.19,2684806.0,45.6874,45.8889,45.6796,45.8889,2684806.0
2016-03-02 09:30:00,59.2,59.55,58.96,59.55,1280249.0,45.8967,46.168,45.7106,46.168,1280249.0
2016-03-02 09:40:00,59.55,59.9,59.48,59.58,1642947.0,46.168,46.4394,46.1138,46.1913,1642947.0
2016-03-02 09:50:00,59.57,59.57,59.19,59.38,1047650.0,46.1835,46.1835,45.8889,46.0362,1047650.0
2016-03-02 10:00:00,59.38,59.68,59.31,59.64,511768.0,46.0362,46.2688,45.982,46.2378,511768.0
2016-03-02 10:10:00,59.64,59.77,59.5,59.55,657105.0,46.2378,46.3386,46.1293,46.168,657105.0
2016-03-02 10:20:00,59.54,59.55,59.41,59.54,462748.0,46.1603,46.168,46.0595,46.1603,462748.0
2016-03-02 10:30:00,59.53,59.53,59.21,59.29,686112.0,46.1525,46.1525,45.9044,45.9665,686112.0
2016-03-02 10:40:00,59.29,59.55,59.17,59.53,447797.0,45.9665,46.168,45.8734,46.1525,447797.0
2016-03-02 10:50:00,59.53,59.76,59.43,59.73,451269.0,46.1525,46.3308,46.075,46.3076,451269.0
2016-03-02 11:00:00,59.73,59.88,59.65,59.73,501565.0,46.3076,46.4239,46.2456,46.3076,501565.0
2016-03-02 11:10:00,59.72,59.77,59.66,59.67,582794.0,46.2998,46.3386,46.2533,46.2611,582794.0
2016-03-02 11:20:00,59.67,59.67,59.53,59.65,313985.0,46.2611,46.2611,46.1525,46.2456,313985.0
2016-03-02 11:30:00,59.65,59.83,59.55,59.65,369496.0,46.2456,46.3851,46.168,46.2456,369496.0
2016-03-02 11:40:00,59.65,59.69,59.48,59.58,396959.0,46.2456,46.2766,46.1138,46.1913,396959.0
2016-03-02 11:50:00,59.57,59.62,59.35,59.37,359068.0,46.1835,46.2223,46.013,46.0285,359068.0
2016-03-02 12:00:00,59.37,59.4,59.22,59.27,323018.0,46.0285,46.0517,45.9122,45.951,323018.0
2016-03-02 12:10:00,59.27,59.44,59.25,59.35,272585.0,45.951,46.0828,45.9355,46.013,272585.0
2016-03-02 12:20:00,59.35,59.4,59.33,59.36,175427.0,46.013,46.0517,45.9975,46.0207,175427.0
2016-03-02 12:30:00,59.37,59.55,59.32,59.51,290925.0,46.0285,46.168,45.9897,46.137,290925.0
2016-03-02 12:40:00,59.51,59.58,59.45,59.49,252696.0,46.137,46.1913,46.0905,46.1215,252696.0
2016-03-02 12:50:00,59.49,59.5,59.38,59.42,225401.0,46.1215,46.1293,46.0362,46.0672,225401.0
2016-03-02 13:00:00,59.43,59.53,59.42,59.49,159661.0,46.075,46.1525,46.0672,46.1215,159661.0
2016-03-02 13:10:00,59.5,59.5,59.36,59.39,302224.0,46.1293,46.1293,46.0207,46.044,302224.0
2016-03-02 13:20:00,59.41,59.49,59.35,59.44,333586.0,46.0595,46.1215,46.013,46.0828,333586.0
2016-03-02 13:30:00,59.43,59.52,59.43,59.5,181717.0,46.075,46.1448,46.075,46.1293,181717.0
2016-03-02 13:40:00,59.5,59.54,59.45,59.51,244058.0,46.1293,46.1603,46.0905,46.137,244058.0
2016-03-02 13:50:00,59.51,59.54,59.27,59.27,367465.0,46.137,46.1603,45.951,45.951,367465.0
2016-03-02 14:00:00,59.28,59.43,59.26,59.3,373044.0,45.9587,46.075,45.9432,45.9742,373044.0
2016-03-02 14:10:00,59.3,59.38,59.24,59.3,296636.0,45.9742,46.0362,45.9277,45.9742,296636.0
2016-03-02 14:20:00,59.3,59.43,59.28,59.42,268498.0,45.9742,46.075,45.9587,46.0672,268498.0
2016-03-02 14:30:00,59.42,59.52,59.38,59.5,415152.0,46.0672,46.1448,46.0362,46.1293,415152.0
2016-03-02 14:40:00,59.5,59.65,59.5,59.55,367872.0,46.1293,46.2456,46.1293,46.168,367872.0
2016-03-02 14:50:00,59.55,59.61,59.48,59.49,402298.0,46.168,46.2146,46.1138,46.1215,402298.0
2016-03-02 15:00:00,59.49,59.53,59.38,59.47,290756.0,46.1215,46.1525,46.0362,46.106,290756.0
2016-03-02 15:10:00,59.48,59.68,59.47,59.61,603776.0,46.1138,46.2688,46.106,46.2146,603776.0
2016-03-02 15:20:00,59.6,59.74,59.57,59.64,524168.0,46.2068,46.3153,46.1835,46.2378,524168.0
2016-03-02 15:30:00,59.64,59.75,59.57,59.61,581374.0,46.2378,46.3231,46.1835,46.2146,581374.0
2016-03-02 15:40:00,59.6,59.65,59.55,59.59,611372.0,46.2068,46.2456,46.168,46.199,611372.0
2016-03-02 15:50:00,59.58,59.76,59.57,59.75,1160853.0,46.1913,46.3308,46.1835,46.3231,1160853.0
2016-03-03 09:30:00,59.58,59.6,59.23,59.34,630973.0,46.1913,46.2068,45.9199,46.0052,630973.0
2016-03-03 09:40:00,59.35,59.43,59.1,59.28,441074.0,46.013,46.075,45.8192,45.9587,441074.0
2016-03-03 09:50:00,59.29,59.32,59.18,59.22,423601.0,45.9665,45.9897,45.8812,45.9122,423601.0
2016-03-03 10:00:00,59.22,59.51,59.12,59.47,580830.0,45.9122,46.137,45.8347,46.106,580830.0
2016-03-03 10:10:00,59.48,59.54,59.33,59.51,341987.0,46.1138,46.1603,45.9975,46.137,341987.0
2016-03-03 10:20:00,59.51,59.65,59.44,59.64,310216.0,46.137,46.2456,46.0828,46.2378,310216.0
2016-03-03 10:30:00,59.64,59.8,59.61,59.66,415632.0,46.2378,46.3619,46.2146,46.2533,415632.0
2016-03-03 10:40:00,59.67,59.72,59.5,59.59,358021.0,46.2611,46.2998,46.1293,46.199,358021.0
2016-03-03 10:50:00,59.6,59.68,59.58,59.61,323459.0,46.2068,46.2688,46.1913,46.2146,323459.0
2016-03-03 11:00:00,59.61,59.67,59.55,59.65,407596.0,46.2146,46.2611,46.168,46.2456,407596.0
2016-03-03 11:10:00,59.66,59.69,59.55,59.57,328998.0,46.2533,46.2766,46.168,46.1835,328998.0
2016-03-03 11:20:00,59.56,59.58,59.28,59.34,343156.0,46.1758,46.1913,45.9587,46.0052,343156.0
2016-03-03 11:30:00,59.33,59.47,59.3,59.47,148429.0,45.9975,46.106,45.9742,46.106,148429.0
2016-03-03 11:40:00,59.46,59.48,59.38,59.44,210927.0,46.0983,46.1138,46.0362,46.0828,210927.0
2016-03-03 11:50:00,59.44,59.63,59.42,59.62,245162.0,46.0828,46.2301,46.0672,46.2223,245162.0
2016-03-03 12:00:00,59.62,59.69,59.5,59.6,320014.0,46.2223,46.2766,46.1293,46.2068,320014.0
2016-03-03 12:10:00,59.6,59.63,59.49,59.49,215774.0,46.2068,46.2301,46.1215,46.1215,215774.0
2016-03-03 12:20:00,59.48,59.54,59.44,59.47,160662.0,46.1138,46.1603,46.0828,46.106,160662.0
2016-03-03 12:30:00,59.47,59.62,59.47,59.6,200456.0,46.106,46.2223,46.106,46.2068,200456.0
2016-03-03 12:40:00,59.6,59.64,59.53,59.56,140147.0,46.2068,46.2378,46.1525,46.1758,140147.0
2016-03-03 12:50:00,59.56,59.57,59.51,59.54,138613.0,46.1758,46.1835,46.137,46.1603,138613.0
2016-03-03 13:00:00,59.54,59.66,59.54,59.65,149391.0,46.1603,46.2533,46.1603,46.2456,149391.0
2016-03-03 13:10:00,59.65,59.73,59.61,59.65,170389.0,46.2456,46.3076,46.2146,46.2456,170389.0
2016-03-03 13:20:00,59.66,59.7,59.54,59.57,220321.0,46.2533,46.2843,46.1603,46.1835,220321.0
2016-03-03 13:30:00,59.57,59.7,59.57,59.69,184615.0,46.1835,46.2843,46.1835,46.2766,184615.0
2016-03-03 13:40:00,59.7,59.77,59.63,59.74,192558.0,46.2843,46.3386,46.2301,46.3153,192558.0
2016-03-03 13:50:00,59.75,59.78,59.66,59.71,133341.0,46.3231,46.3464,46.2533,46.2921,133341.0
2016-03-03 14:00:00,59.72,59.75,59.63,59.65,331919.0,46.2998,46.3231,46.2301,46.2456,331919.0
2016-03-03 14:10:00,59.64,59.7,59.63,59.65,164704.0,46.2378,46.2843,46.2301,46.2456,164704.0
2016-03-03 14:20:00,59.66,59.76,59.63,59.64,274068.0,46.2533,46.3308,46.2301,46.2378,274068.0
2016-03-03 14:30:00,59.64,59.75,59.6,59.75,282200.0,46.2378,46.3231,46.2068,46.3231,282200.0
2016-03-03 14:40:00,59.76,59.76,59.7,59.74,327806.0,46.3308,46.3308,46.2843,46.3153,327806.0
2016-03-03 14:50:00,59.74,59.78,59.69,59.72,328638.0,46.3153,46.3464,46.2766,46.2998,328638.0
2016-03-03 15:00:00,59.72,59.79,59.69,59.69,514176.0,46.2998,46.3541,46.2766,46.2766,514176.0
2016-03-03 15:10:00,59.69,59.71,59.66,59.67,238920.0,46.2766,46.2921,46.2533,46.2611,238920.0
2016-03-03 15:20:00,59.66,59.78,59.64,59.75,422930.0,46.2533,46.3464,46.2378,46.3231,422930.0
2016-03-03 15:30:00,59.74,59.87,59.68,59.82,646000.0,46.3153,46.4161,46.2688,46.3774,646000.0
2016-03-03 15:40:00,59.82,59.89,59.77,59.78,850333.0,46.3774,46.4316,46.3386,46.3464,850333.0
2016-03-03 15:50:00,59.79,59.96,59.77,59.96,1564061.0,46.3541,46.4859,46.3386,46.4859,1564061.0
2016-03-04 09:30:00,60.11,60.32,60.0,60.01,1209426.0,46.6022,46.765,46.5169,46.5247,1209426.0
2016-03-04 09:40:00,60.01,60.02,59.58,59.91,590451.0,46.5247,46.5324,46.1913,46.4471,590451.0
2016-03-04 09:50:00,59.9,59.91,59.54,59.79,464916.0,46.4394,46.4471,46.1603,46.3541,464916.0
2016-03-04 10:00:00,59.8,59.87,59.67,59.83,441583.0,46.3619,46.4161,46.2611,46.3851,441583.0
2016-03-04 10:10:00,59.84,60.09,59.78,59.99,540108.0,46.3929,46.5867,46.3464,46.5092,540108.0
2016-03-04 10:20:00,60.0,60.06,59.94,59.97,365504.0,46.5169,46.5634,46.4704,46.4937,365504.0
2016-03-04 10:30:00,59.96,60.2,59.91,60.19,412811.0,46.4859,46.672,46.4471,46.6642,412811.0
2016-03-04 10:40:00,60.19,60.37,60.18,60.35,462301.0,46.6642,46.8038,46.6565,46.7883,462301.0
2016-03-04 10:50:00,60.35,60.37,60.19,60.27,322287.0,46.7883,46.8038,46.6642,46.7262,322287.0
2016-03-04 11:00:00,60.27,60.4,60.22,60.36,262605.0,46.7262,46.827,46.6875,46.796,262605.0
2016-03-04 11:10:00,60.37,60.55,60.33,60.5,466630.0,46.8038,46.9433,46.7728,46.9046,466630.0
2016-03-04 11:20:00,60.5,60.5,60.2,60.21,285343.0,46.9046,46.9046,46.672,46.6797,285343.0
2016-03-04 11:30:00,60.21,60.39,60.2,60.3,357651.0,46.6797,46.8193,46.672,46.7495,357651.0
2016-03-04 11:40:00,60.3,60.3,60.2,60.23,224669.0,46.7495,46.7495,46.672,46.6952,224669.0
2016-03-04 11:50:00,60.23,60.38,60.23,60.37,185266.0,46.6952,46.8115,46.6952,46.8038,185266.0
2016-03-04 12:00:00,60.38,60.4,60.27,60.35,282002.0,46.8115,46.827,46.7262,46.7883,282002.0
2016-03-04 12:10:00,60.34,60.34,60.19,60.2,210029.0,46.7805,46.7805,46.6642,46.672,210029.0
2016-03-04 12:20:00,60.2,60.26,60.15,60.21,165664.0,46.672,46.7185,46.6332,46.6797,165664.0
2016-03-04 12:30:00,60.22,60.32,60.22,60.25,166874.0,46.6875,46.765,46.6875,46.7107,166874.0
2016-03-04 12:40:00,60.26,60.3,60.2,60.3,164888.0,46.7185,46.7495,46.672,46.7495,164888.0
2016-03-04 12:50:00,60.29,60.47,60.27,60.29,367563.0,46.7417,46.8813,46.7262,46.7417,367563.0
2016-03-04 13:00:00,60.29,60.32,60.12,60.12,280250.0,46.7417,46.765,46.6099,46.6099,280250.0
2016-03-04 13:10:00,60.12,60.16,60.05,60.15,288561.0,46.6099,46.641,46.5557,46.6332,288561.0
2016-03-04 13:20:00,60.16,60.31,60.13,60.3,169434.0,46.641,46.7573,46.6177,46.7495,169434.0
2016-03-04 13:30:00,60.31,60.34,60.23,60.33,171119.0,46.7573,46.7805,46.6952,46.7728,171119.0
2016-03-04 13:40:00,60.33,60.42,60.32,60.36,171982.0,46.7728,46.8425,46.765,46.796,171982.0
2016-03-04 13:50:00,60.36,60.47,60.33,60.39,249435.0,46.796,46.8813,46.7728,46.8193,249435.0
2016-03-04 14:00:00,60.39,60.4,60.22,60.23,204128.0,46.8193,46.827,46.6875,46.6952,204128.0
2016-03-04 14:10:00,60.23,60.28,60.18,60.18,199214.0,46.6952,46.734,46.6565,46.6565,199214.0
2016-03-04 14:20:00,60.18,60.23,60.09,60.09,277910.0,46.6565,46.6952,46.5867,46.5867,277910.0
2016-03-04 14:30:00,60.08,60.18,60.04,60.09,286011.0,46.5789,46.6565,46.5479,46.5867,286011.0
2016-03-04 14:40:00,60.09,60.09,59.73,59.79,699886.0,46.5867,46.5867,46.3076,46.3541,699886.0
2016-03-04 14:50:00,59.79,59.82,59.53,59.7,664965.0,46.3541,46.3774,46.1525,46.2843,664965.0
2016-03-04 15:00:00,59.7,59.93,59.59,59.92,558078.0,46.2843,46.4626,46.199,46.4549,558078.0
2016-03-04 15:10:00,59.92,59.97,59.83,59.95,396340.0,46.4549,46.4937,46.3851,46.4781,396340.0
2016-03-04 15:20:00,59.95,60.06,59.89,60.03,237087.0,46.4781,46.5634,46.4316,46.5402,237087.0
2016-03-04 15:30:00,60.04,60.1,59.97,60.03,346401.0,46.5479,46.5944,46.4937,46.5402,346401.0
2016-03-04 15:40:00,60.02,60.16,60.02,60.08,493432.0,46.5324,46.641,46.5324,46.5789,493432.0
2016-03-04 15:50:00,60.08,60.08,59.98,60.05,1033283.0,46.5789,46.5789,46.5014,46.5557,1033283.0
2016-03-07 09:30:00,59.54,59.68,59.32,59.65,743937.0,46.1603,46.2688,45.9897,46.2456,743937.0
2016-03-07 09:40:00,59.65,59.85,59.65,59.84,651335.0,46.2456,46.4006,46.2456,46.3929,651335.0
2016-03-07 09:50:00,59.83,59.84,59.61,59.68,416298.0,46.3851,46.3929,46.2146,46.2688,416298.0
2016-03-07 10:00:00,59.67,59.95,59.64,59.88,320248.0,46.2611,46.4781,46.2378,46.4239,320248.0
2016-03-07 10:10:00,59.89,60.0,59.78,59.97,269498.0,46.4316,46.5169,46.3464,46.4937,269498.0
2016-03-07 10:20:00,59.97,59.97,59.75,59.8,258892.0,46.4937,46.4937,46.3231,46.3619,258892.0
2016-03-07 10:30:00,59.8,60.0,59.75,59.96,308568.0,46.3619,46.5169,46.3231,46.4859,308568.0
2016-03-07 10:40:00,59.97,60.03,59.7,59.7,195036.0,46.4937,46.5402,46.2843,46.2843,195036.0
2016-03-07 10:50:00,59.7,59.77,59.66,59.73,228289.0,46.2843,46.3386,46.2533,46.3076,228289.0
2016-03-07 11:00:00,59.72,59.8,59.64,59.7,181540.0,46.2998,46.3619,46.2378,46.2843,181540.0
2016-03-07 11:10:00,59.71,59.78,59.58,59.6,277999.0,46.2921,46.3464,46.1913,46.2068,277999.0
2016-03-07 11:20:00,59.6,59.77,59.58,59.76,192089.0,46.2068,46.3386,46.1913,46.3308,192089.0
2016-03-07 11:30:00,59.75,60.0,59.75,59.98,302163.0,46.3231,46.5169,46.3231,46.5014,302163.0
2016-03-07 11:40:00,59.97,60.05,59.9,59.92,381851.0,46.4937,46.5557,46.4394,46.4549,381851.0
2016-03-07 11:50:00,59.92,59.95,59.8,59.85,100166.0,46.4549,46.4781,46.3619,46.4006,100166.0
2016-03-07 12:00:00,59.84,59.86,59.75,59.85,146580.0,46.3929,46.4084,46.3231,46.4006,146580.0
2016-03-07 12:10:00,59.87,59.92,59.76,59.82,144946.0,46.4161,46.4549,46.3308,46.3774,144946.0
2016-03-07 12:20:00,59.82,59.86,59.78,59.81,54805.0,46.3774,46.4084,46.3464,46.3696,54805.0
2016-03-07 12:30:00,59.81,59.88,59.74,59.76,258013.0,46.3696,46.4239,46.3153,46.3308,258013.0
2016-03-07 12:40:00,59.76,59.82,59.72,59.74,133074.0,46.3308,46.3774,46.2998,46.3153,133074.0
2016-03-07 12:50:00,59.73,59.79,59.7,59.77,94569.0,46.3076,46.3541,46.2843,46.3386,94569.0
2016-03-07 13:00:00,59.78,59.87,59.78,59.86,114144.0,46.3464,46.4161,46.3464,46.4084,114144.0
2016-03-07 13:10:00,59.85,59.88,59.72,59.73,177101.0,46.4006,46.4239,46.2998,46.3076,177101.0
2016-03-07 13:20:00,59.73,59.76,59.64,59.7,188998.0,46.3076,46.3308,46.2378,46.2843,188998.0
2016-03-07 13:30:00,59.71,59.72,59.58,59.66,214195.0,46.2921,46.2998,46.1913,46.2533,214195.0
2016-03-07 13:40:00,59.66,59.77,59.65,59.75,343430.0,46.2533,46.3386,46.2456,46.3231,343430.0
2016-03-07 13:50:00,59.76,59.87,59.75,59.83,221148.0,46.3308,46.4161,46.3231,46.3851,221148.0
2016-03-07 14:00:00,59.82,59.89,59.78,59.84,249755.0,46.3774,46.4316,46.3464,46.3929,249755.0
2016-03-07 14:10:00,59.85,59.9,59.8,59.8,398492.0,46.4006,46.4394,46.3619,46.3619,398492.0
2016-03-07 14:20:00,59.81,59.83,59.7,59.73,286455.0,46.3696,46.3851,46.2843,46.3076,286455.0
2016-03-07 14:30:00,59.73,59.73,59.62,59.71,480468.0,46.3076,46.3076,46.2223,46.2921,480468.0
2016-03-07 14:40:00,59.71,59.73,59.6,59.65,322244.0,46.2921,46.3076,46.2068,46.2456,322244.0
2016-03-07 14:50:00,59.64,59.7,59.59,59.67,179321.0,46.2378,46.2843,46.199,46.2611,179321.0
2016-03-07 15:00:00,59.67,59.71,59.59,59.71,240264.0,46.2611,46.2921,46.199,46.2921,240264.0
2016-03-07 15:10:00,59.71,59.77,59.68,59.77,201107.0,46.2921,46.3386,46.2688,46.3386,201107.0
2016-03-07 15:20:00,59.76,59.87,59.71,59.78,264915.0,46.3308,46.4161,46.2921,46.3464,264915.0
2016-03-07 15:30:00,59.78,59.92,59.75,59.88,316642.0,46.3464,46.4549,46.3231,46.4239,316642.0
2016-03-07 15:40:00,59.89,59.91,59.73,59.74,395087.0,46.4316,46.4471,46.3076,46.3153,395087.0
2016-03-07 15:50:00,59.75,59.93,59.75,59.93,616566.0,46.3231,46.4626,46.3231,46.4626,616566.0
2016-03-08 09:30:00,59.21,59.5,59.0,59.32,697757.0,45.9044,46.1293,45.7416,45.9897,697757.0
2016-03-08 09:40:00,59.32,59.4,59.06,59.28,372157.0,45.9897,46.0517,45.7881,45.9587,372157.0
2016-03-08 09:50:00,59.29,59.38,59.12,59.17,204274.0,45.9665,46.0362,45.8347,45.8734,204274.0
2016-03-08 10:00:00,59.16,59.3,59.05,59.08,259883.0,45.8657,45.9742,45.7804,45.8037,259883.0
2016-03-08 10:10:00,59.08,59.38,59.08,59.26,406335.0,45.8037,46.0362,45.8037,45.9432,406335.0
2016-03-08 10:20:00,59.25,59.37,59.06,59.09,271739.0,45.9355,46.0285,45.7881,45.8114,271739.0
2016-03-08 10:30:00,59.08,59.21,59.05,59.12,206355.0,45.8037,45.9044,45.7804,45.8347,206355.0
2016-03-08 10:40:00,59.11,59.12,58.84,58.89,363634.0,45.8269,45.8347,45.6176,45.6564,363634.0
2016-03-08 10:50:00,58.88,58.97,58.68,58.75,320497.0,45.6486,45.7184,45.4935,45.5478,320497.0
2016-03-08 11:00:00,58.76,59.07,58.73,59.03,500222.0,45.5556,45.7959,45.5323,45.7649,500222.0
2016-03-08 11:10:00,59.02,59.15,58.95,59.09,196881.0,45.7571,45.8579,45.7029,45.8114,196881.0
2016-03-08 11:20:00,59.09,59.17,58.97,59.06,184790.0,45.8114,45.8734,45.7184,45.7881,184790.0
2016-03-08 11:30:00,59.05,59.1,58.87,58.87,143379.0,45.7804,45.8192,45.6408,45.6408,143379.0
2016-03-08 11:40:00,58.88,58.97,58.82,58.82,246979.0,45.6486,45.7184,45.6021,45.6021,246979.0
2016-03-08 11:50:00,58.82,59.09,58.82,59.03,196537.0,45.6021,45.8114,45.6021,45.7649,196537.0
2016-03-08 12:00:00,59.03,59.21,58.99,59.17,183994.0,45.7649,45.9044,45.7339,45.8734,183994.0
2016-03-08 12:10:00,59.17,59.42,59.17,59.36,201047.0,45.8734,46.0672,45.8734,46.0207,201047.0
2016-03-08 12:20:00,59.36,59.38,59.29,59.34,278499.0,46.0207,46.0362,45.9665,46.0052,278499.0
2016-03-08 12:30:00,59.34,59.39,59.11,59.12,163660.0,46.0052,46.044,45.8269,45.8347,163660.0
2016-03-08 12:40:00,59.12,59.19,59.0,59.14,245320.0,45.8347,45.8889,45.7416,45.8502,245320.0
2016-03-08 12:50:00,59.13,59.16,58.96,58.98,299773.0,45.8424,45.8657,45.7106,45.7261,299773.0
2016-03-08 13:00:00,58.99,59.22,58.99,59.17,302167.0,45.7339,45.9122,45.7339,45.8734,302167.0
2016-03-08 13:10:00,59.17,59.22,59.07,59.19,137725.0,45.8734,45.9122,45.7959,45.8889,137725.0
2016-03-08 13:20:00,59.19,59.34,59.17,59.26,264624.0,45.8889,46.0052,45.8734,45.9432,264624.0
2016-03-08 13:30:00,59.26,59.39,59.23,59.37,162868.0,45.9432,46.044,45.9199,46.0285,162868.0
2016-03-08 13:40:00,59.36,59.41,59.28,59.3,131488.0,46.0207,46.0595,45.9587,45.9742,131488.0
2016-03-08 13:50:00,59.3,59.32,59.21,59.27,91108.0,45.9742,45.9897,45.9044,45.951,91108.0
2016-03-08 14:00:00,59.26,59.36,59.2,59.33,137526.0,45.9432,46.0207,45.8967,45.9975,137526.0
2016-03-08 14:10:00,59.32,59.42,59.29,59.31,133364.0,45.9897,46.0672,45.9665,45.982,133364.0
2016-03-08 14:20:00,59.31,59.36,59.19,59.21,156010.0,45.982,46.0207,45.8889,45.9044,156010.0
2016-03-08 14:30:00,59.21,59.24,59.11,59.12,221284.0,45.9044,45.9277,45.8269,45.8347,221284.0
2016-03-08 14:40:00,59.11,59.27,59.1,59.13,216229.0,45.8269,45.951,45.8192,45.8424,216229.0
2016-03-08 14:50:00,59.14,59.19,59.08,59.16,199871.0,45.8502,45.8889,45.8037,45.8657,199871.0
2016-03-08 15:00:00,59.15,59.21,58.93,58.94,319336.0,45.8579,45.9044,45.6874,45.6951,319336.0
2016-03-08 15:10:00,58.94,59.01,58.87,58.91,610989.0,45.6951,45.7494,45.6408,45.6719,610989.0
2016-03-08 15:20:00,58.91,58.99,58.85,58.91,306483.0,45.6719,45.7339,45.6253,45.6719,306483.0
2016-03-08 15:30:00,58.9,58.95,58.83,58.84,353035.0,45.6641,45.7029,45.6098,45.6176,353035.0
2016-03-08 15:40:00,58.84,58.98,58.79,58.92,587284.0,45.6176,45.7261,45.5788,45.6796,587284.0
2016-03-08 15:50:00,58.92,58.95,58.75,58.78,1516207.0,45.6796,45.7029,45.5478,45.5711,1516207.0
2016-03-09 09:30:00,59.15,59.29,58.89,59.15,637549.0,45.8579,45.9665,45.6564,45.8579,637549.0
2016-03-09 09:40:00,59.15,59.25,58.96,59.11,568484.0,45.8579,45.9355,45.7106,45.8269,568484.0
2016-03-09 09:50:00,59.12,59.17,58.96,59.17,334127.0,45.8347,45.8734,45.7106,45.8734,334127.0
2016-03-09 10:00:00,59.16,59.16,58.88,58.88,444059.0,45.8657,45.8657,45.6486,45.6486,444059.0
2016-03-09 10:10:00,58.88,58.94,58.68,58.69,331988.0,45.6486,45.6951,45.4935,45.5013,331988.0
2016-03-09 10:20:00,58.69,58.93,58.69,58.93,278812.0,45.5013,45.6874,45.5013,45.6874,278812.0
2016-03-09 10:30:00,58.94,59.15,58.87,59.11,517626.0,45.6951,45.8579,45.6408,45.8269,517626.0
2016-03-09 10:40:00,59.11,59.37,59.1,59.32,428706.0,45.8269,46.0285,45.8192,45.9897,428706.0
2016-03-09 10:50:00,59.33,59.33,58.9,59.06,430993.0,45.9975,45.9975,45.6641,45.7881,430993.0
2016-03-09 11:00:00,59.06,59.21,59.03,59.12,288834.0,45.7881,45.9044,45.7649,45.8347,288834.0
2016-03-09 11:10:00,59.13,59.25,59.12,59.23,317490.0,45.8424,45.9355,45.8347,45.9199,317490.0
2016-03-09 11:20:00,59.24,59.49,59.17,59.47,338912.0,45.9277,46.1215,45.8734,46.106,338912.0
2016-03-09 11:30:00,59.47,59.54,59.29,59.33,309980.0,46.106,46.1603,45.9665,45.9975,309980.0
2016-03-09 11:40:00,59.33,59.34,59.2,59.32,175176.0,45.9975,46.0052,45.8967,45.9897,175176.0
2016-03-09 11:50:00,59.31,59.43,59.29,59.38,197445.0,45.982,46.075,45.9665,46.0362,197445.0
2016-03-09 12:00:00,59.37,59.39,59.25,59.29,123273.0,46.0285,46.044,45.9355,45.9665,123273.0
2016-03-09 12:10:00,59.28,59.35,59.26,59.3,139329.0,45.9587,46.013,45.9432,45.9742,139329.0
2016-03-09 12:20:00,59.29,59.35,59.26,59.3,100917.0,45.9665,46.013,45.9432,45.9742,100917.0
2016-03-09 12:30:00,59.3,59.35,59.2,59.25,243597.0,45.9742,46.013,45.8967,45.9355,243597.0
2016-03-09 12:40:00,59.24,59.29,59.05,59.07,155136.0,45.9277,45.9665,45.7804,45.7959,155136.0
2016-03-09 12:50:00,59.08,59.16,59.03,59.04,114144.0,45.8037,45.8657,45.7649,45.7726,114144.0
2016-03-09 13:00:00,59.04,59.07,58.94,58.97,158504.0,45.7726,45.7959,45.6951,45.7184,158504.0
2016-03-09 13:10:00,58.97,59.07,58.95,59.01,187546.0,45.7184,45.7959,45.7029,45.7494,187546.0
2016-03-09 13:20:00,59.0,59.02,58.97,59.02,173017.0,45.7416,45.7571,45.7184,45.7571,173017.0
2016-03-09 13:30:00,59.01,59.09,59.0,59.04,148656.0,45.7494,45.8114,45.7416,45.7726,148656.0
2016-03-09 13:40:00,59.05,59.17,58.98,59.15,207902.0,45.7804,45.8734,45.7261,45.8579,207902.0
2016-03-09 13:50:00,59.14,59.19,59.09,59.16,179204.0,45.8502,45.8889,45.8114,45.8657,179204.0
2016-03-09 14:00:00,59.15,59.23,59.13,59.22,157639.0,45.8579,45.9199,45.8424,45.9122,157639.0
2016-03-09 14:10:00,59.22,59.23,59.14,59.21,134417.0,45.9122,45.9199,45.8502,45.9044,134417.0
2016-03-09 14:20:00,59.21,59.22,59.12,59.2,200130.0,45.9044,45.9122,45.8347,45.8967,200130.0
2016-03-09 14:30:00,59.19,59.2,59.05,59.07,188556.0,45.8889,45.8967,45.7804,45.7959,188556.0
2016-03-09 14:40:00,59.07,59.14,59.05,59.09,155568.0,45.7959,45.8502,45.7804,45.8114,155568.0
2016-03-09 14:50:00,59.09,59.1,58.99,59.05,277833.0,45.8114,45.8192,45.7339,45.7804,277833.0
2016-03-09 15:00:00,59.05,59.08,58.96,58.96,211486.0,45.7804,45.8037,45.7106,45.7106,211486.0
2016-03-09 15:10:00,58.96,59.0,58.9,58.96,180616.0,45.7106,45.7416,45.6641,45.7106,180616.0
2016-03-09 15:20:00,58.95,59.02,58.91,58.99,600028.0,45.7029,45.7571,45.6719,45.7339,600028.0
2016-03-09 15:30:00,58.98,59.09,58.96,59.01,255987.0,45.7261,45.8114,45.7106,45.7494,255987.0
2016-03-09 15:40:00,59.01,59.09,58.96,59.02,275496.0,45.7494,45.8114,45.7106,45.7571,275496.0
2016-03-09 15:50:00,59.03,59.12,58.95,59.12,847551.0,45.7649,45.8347,45.7029,45.8347,847551.0
2016-03-10 09:30:00,59.59,59.63,59.16,59.48,1115546.0,46.199,46.2301,45.8657,46.1138,1115546.0
2016-03-10 09:40:00,59.48,59.48,59.22,59.45,643597.0,46.1138,46.1138,45.9122,46.0905,643597.0
2016-03-10 09:50:00,59.45,59.62,59.32,59.54,692066.0,46.0905,46.2223,45.9897,46.1603,692066.0
2016-03-10 10:00:00,59.55,59.67,59.47,59.51,548033.0,46.168,46.2611,46.106,46.137,548033.0
2016-03-10 10:10:00,59.52,59.61,59.33,59.34,418862.0,46.1448,46.2146,45.9975,46.0052,418862.0
2016-03-10 10:20:00,59.34,59.44,59.19,59.26,355858.0,46.0052,46.0828,45.8889,45.9432,355858.0
2016-03-10 10:30:00,59.25,59.27,58.93,59.03,428492.0,45.9355,45.951,45.6874,45.7649,428492.0
2016-03-10 10:40:00,59.03,59.16,58.94,58.96,497096.0,45.7649,45.8657,45.6951,45.7106,497096.0
2016-03-10 10:50:00,58.96,59.1,58.73,58.77,458442.0,45.7106,45.8192,45.5323,45.5633,458442.0
2016-03-10 11:00:00,58.78,58.87,58.51,58.84,546559.0,45.5711,45.6408,45.3617,45.6176,546559.0
2016-03-10 11:10:00,58.84,58.86,58.56,58.57,488261.0,45.6176,45.6331,45.4005,45.4083,488261.0
2016-03-10 11:20:00,58.58,58.58,58.17,58.32,858528.0,45.416,45.416,45.0981,45.2144,858528.0
2016-03-10 11:30:00,58.33,58.35,58.07,58.27,437428.0,45.2222,45.2377,45.0206,45.1757,437428.0
2016-03-10 11:40:00,58.27,58.38,58.19,58.36,283644.0,45.1757,45.261,45.1137,45.2455,283644.0
2016-03-10 11:50:00,58.37,58.43,58.21,58.35,208607.0,45.2532,45.2997,45.1292,45.2377,208607.0
2016-03-10 12:00:00,58.35,58.52,58.31,58.34,238661.0,45.2377,45.3695,45.2067,45.2299,238661.0
2016-03-10 12:10:00,58.34,58.34,58.19,58.23,249611.0,45.2299,45.2299,45.1137,45.1447,249611.0
2016-03-10 12:20:00,58.23,58.25,58.05,58.1,253453.0,45.1447,45.1602,45.0051,45.0439,253453.0
2016-03-10 12:30:00,58.11,58.15,57.86,57.9,597716.0,45.0516,45.0826,44.8578,44.8888,597716.0
2016-03-10 12:40:00,57.89,57.97,57.81,57.91,246381.0,44.8811,44.9431,44.819,44.8966,246381.0
2016-03-10 12:50:00,57.92,58.15,57.91,58.08,349291.0,44.9043,45.0826,44.8966,45.0284,349291.0
2016-03-10 13:00:00,58.08,58.19,58.01,58.02,209357.0,45.0284,45.1137,44.9741,44.9819,209357.0
2016-03-10 13:10:00,58.02,58.15,57.91,58.15,177515.0,44.9819,45.0826,44.8966,45.0826,177515.0
2016-03-10 13:20:00,58.15,58.25,58.05,58.21,218413.0,45.0826,45.1602,45.0051,45.1292,218413.0
2016-03-10 13:30:00,58.22,58.29,58.17,58.23,229120.0,45.1369,45.1912,45.0981,45.1447,229120.0
2016-03-10 13:40:00,58.23,58.25,58.11,58.13,176611.0,45.1447,45.1602,45.0516,45.0671,176611.0
2016-03-10 13:50:00,58.14,58.27,58.12,58.18,188577.0,45.0749,45.1757,45.0594,45.1059,188577.0
2016-03-10 14:00:00,58.18,58.26,58.0,58.03,314852.0,45.1059,45.1679,44.9663,44.9896,314852.0
2016-03-10 14:10:00,58.03,58.13,57.98,58.1,309717.0,44.9896,45.0671,44.9508,45.0439,309717.0
2016-03-10 14:20:00,58.1,58.34,58.06,58.3,315651.0,45.0439,45.2299,45.0129,45.1989,315651.0
2016-03-10 14:30:00,58.31,58.42,58.26,58.34,455547.0,45.2067,45.292,45.1679,45.2299,455547.0
2016-03-10 14:40:00,58.35,58.55,58.35,58.48,423561.0,45.2377,45.3928,45.2377,45.3385,423561.0
2016-03-10 14:50:00,58.48,58.57,58.37,58.39,340260.0,45.3385,45.4083,45.2532,45.2687,340260.0
2016-03-10 15:00:00,58.39,58.46,58.33,58.38,498138.0,45.2687,45.323,45.2222,45.261,498138.0
2016-03-10 15:10:00,58.38,58.64,58.32,58.51,648193.0,45.261,45.4625,45.2144,45.3617,648193.0
2016-03-10 15:20:00,58.5,58.72,58.39,58.69,834833.0,45.354,45.5246,45.2687,45.5013,834833.0
2016-03-10 15:30:00,58.69,58.74,58.51,58.54,650780.0,45.5013,45.5401,45.3617,45.385,650780.0
2016-03-10 15:40:00,58.54,58.61,58.47,58.48,649520.0,45.385,45.4393,45.3307,45.3385,649520.0
2016-03-10 15:50:00,58.48,58.61,58.47,58.61,1227363.0,45.3385,45.4393,45.3307,45.4393,1227363.0
2016-03-11 09:30:00,59.39,59.44,58.87,59.04,948847.0,46.044,46.0828,45.6408,45.7726,948847.0
2016-03-11 09:40:00,59.04,59.08,58.76,58.79,877232.0,45.7726,45.8037,45.5556,45.5788,877232.0
2016-03-11 09:50:00,58.79,58.87,58.68,58.77,599128.0,45.5788,45.6408,45.4935,45.5633,599128.0
2016-03-11 10:00:00,58.77,58.84,58.65,58.69,524043.0,45.5633,45.6176,45.4703,45.5013,524043.0
2016-03-11 10:10:00,58.69,58.95,58.69,58.93,434286.0,45.5013,45.7029,45.5013,45.6874,434286.0
2016-03-11 10:20:00,58.93,58.97,58.87,58.91,362603.0,45.6874,45.7184,45.6408,45.6719,362603.0
2016-03-11 10:30:00,58.92,59.14,58.91,59.1,393568.0,45.6796,45.8502,45.6719,45.8192,393568.0
2016-03-11 10:40:00,59.11,59.14,58.98,59.04,447351.0,45.8269,45.8502,45.7261,45.7726,447351.0
2016-03-11 10:50:00,59.04,59.08,58.94,59.05,464336.0,45.7726,45.8037,45.6951,45.7804,464336.0
2016-03-11 11:00:00,59.05,59.25,59.03,59.22,521919.0,45.7804,45.9355,45.7649,45.9122,521919.0
2016-03-11 11:10:00,59.23,59.34,59.22,59.24,621172.0,45.9199,46.0052,45.9122,45.9277,621172.0
2016-03-11 11:20:00,59.25,59.28,59.16,59.25,406268.0,45.9355,45.9587,45.8657,45.9355,406268.0
2016-03-11 11:30:00,59.25,59.27,59.16,59.22,372949.0,45.9355,45.951,45.8657,45.9122,372949.0
2016-03-11 11:40:00,59.22,59.24,59.16,59.17,275754.0,45.9122,45.9277,45.8657,45.8734,275754.0
2016-03-11 11:50:00,59.18,59.23,59.15,59.17,288489.0,45.8812,45.9199,45.8579,45.8734,288489.0
2016-03-11 12:00:00,59.17,59.17,59.04,59.05,410742.0,45.8734,45.8734,45.7726,45.7804,410742.0
2016-03-11 12:10:00,59.05,59.13,59.04,59.13,278038.0,45.7804,45.8424,45.7726,45.8424,278038.0
2016-03-11 12:20:00,59.13,59.15,59.09,59.12,162553.0,45.8424,45.8579,45.8114,45.8347,162553.0
2016-03-11 12:30:00,59.11,59.2,59.07,59.09,228176.0,45.8269,45.8967,45.7959,45.8114,228176.0
2016-03-11 12:40:00,59.08,59.11,59.03,59.05,203892.0,45.8037,45.8269,45.7649,45.7804,203892.0
2016-03-11 12:50:00,59.05,59.07,58.99,59.05,234745.0,45.7804,45.7959,45.7339,45.7804,234745.0
2016-03-11 13:00:00,59.05,59.05,58.92,58.97,296457.0,45.7804,45.7804,45.6796,45.7184,296457.0
2016-03-11 13:10:00,58.98,59.05,58.96,59.05,220155.0,45.7261,45.7804,45.7106,45.7804,220155.0
2016-03-11 13:20:00,59.04,59.09,59.02,59.08,218529.0,45.7726,45.8114,45.7571,45.8037,218529.0
2016-03-11 13:30:00,59.09,59.1,59.01,59.04,132335.0,45.8114,45.8192,45.7494,45.7726,132335.0
2016-03-11 13:40:00,59.03,59.04,58.95,59.01,225119.0,45.7649,45.7726,45.7029,45.7494,225119.0
2016-03-11 13:50:00,59.0,59.08,58.99,59.03,287811.0,45.7416,45.8037,45.7339,45.7649,287811.0
2016-03-11 14:00:00,59.02,59.05,58.97,59.0,261980.0,45.7571,45.7804,45.7184,45.7416,261980.0
2016-03-11 14:10:00,58.99,59.07,58.93,58.96,241189.0,45.7339,45.7959,45.6874,45.7106,241189.0
2016-03-11 14:20:00,58.95,59.0,58.93,58.96,267806.0,45.7029,45.7416,45.6874,45.7106,267806.0
2016-03-11 14:30:00,58.97,58.99,58.93,58.93,255679.0,45.7184,45.7339,45.6874,45.6874,255679.0
2016-03-11 14:40:00,58.93,59.08,58.87,59.04,318987.0,45.6874,45.8037,45.6408,45.7726,318987.0
2016-03-11 14:50:00,59.03,59.04,58.97,58.98,364658.0,45.7649,45.7726,45.7184,45.7261,364658.0
2016-03-11 15:00:00,58.98,59.19,58.95,59.19,667205.0,45.7261,45.8889,45.7029,45.8889,667205.0
2016-03-11 15:10:00,59.19,59.26,59.14,59.17,572292.0,45.8889,45.9432,45.8502,45.8734,572292.0
2016-03-11 15:20:00,59.17,59.31,59.16,59.25,679333.0,45.8734,45.982,45.8657,45.9355,679333.0
2016-03-11 15:30:00,59.25,59.25,59.11,59.12,891502.0,45.9355,45.9355,45.8269,45.8347,891502.0
2016-03-11 15:40:00,59.13,59.38,59.12,59.36,908620.0,45.8424,46.0362,45.8347,46.0207,908620.0
2016-03-11 15:50:00,59.35,59.51,59.34,59.37,1932589.0,46.013,46.137,46.0052,46.0285,1932589.0
2016-03-14 09:30:00,59.15,59.29,58.81,58.96,649462.0,45.8579,45.9665,45.5943,45.7106,649462.0
2016-03-14 09:40:00,58.96,59.03,58.66,58.67,451801.0,45.7106,45.7649,45.478,45.4858,451801.0
2016-03-14 09:50:00,58.66,58.75,58.6,58.72,343134.0,45.478,45.5478,45.4315,45.5246,343134.0
2016-03-14 10:00:00,58.71,58.77,58.62,58.63,406367.0,45.5168,45.5633,45.447,45.4548,406367.0
2016-03-14 10:10:00,58.64,58.81,58.62,58.77,219519.0,45.4625,45.5943,45.447,45.5633,219519.0
2016-03-14 10:20:00,58.77,58.92,58.7,58.91,345071.0,45.5633,45.6796,45.509,45.6719,345071.0
2016-03-14 10:30:00,58.9,59.07,58.89,59.0,259506.0,45.6641,45.7959,45.6564,45.7416,259506.0
2016-03-14 10:40:00,59.0,59.17,58.91,59.06,272331.0,45.7416,45.8734,45.6719,45.7881,272331.0
2016-03-14 10:50:00,59.07,59.11,58.92,58.94,375998.0,45.7959,45.8269,45.6796,45.6951,375998.0
2016-03-14 11:00:00,58.94,58.99,58.82,58.84,242160.0,45.6951,45.7339,45.6021,45.6176,242160.0
2016-03-14 11:10:00,58.84,59.02,58.83,59.01,174172.0,45.6176,45.7571,45.6098,45.7494,174172.0
2016-03-14 11:20:00,59.0,59.02,58.9,58.91,186098.0,45.7416,45.7571,45.6641,45.6719,186098.0
2016-03-14 11:30:00,58.9,58.97,58.87,58.95,147514.0,45.6641,45.7184,45.6408,45.7029,147514.0
2016-03-14 11:40:00,58.95,59.01,58.89,58.91,232942.0,45.7029,45.7494,45.6564,45.6719,232942.0
2016-03-14 11:50:00,58.91,58.97,58.77,58.79,236670.0,45.6719,45.7184,45.5633,45.5788,236670.0
2016-03-14 12:00:00,58.79,58.89,58.73,58.88,164284.0,45.5788,45.6564,45.5323,45.6486,164284.0
2016-03-14 12:10:00,58.88,59.03,58.86,59.02,158841.0,45.6486,45.7649,45.6331,45.7571,158841.0
2016-03-14 12:20:00,59.01,59.02,58.97,58.99,161736.0,45.7494,45.7571,45.7184,45.7339,161736.0
2016-03-14 12:30:00,58.99,59.11,58.97,59.09,301487.0,45.7339,45.8269,45.7184,45.8114,301487.0
2016-03-14 12:40:00,59.09,59.13,59.01,59.02,147564.0,45.8114,45.8424,45.7494,45.7571,147564.0
2016-03-14 12:50:00,59.02,59.08,59.0,59.06,156716.0,45.7571,45.8037,45.7416,45.7881,156716.0
2016-03-14 13:00:00,59.05,59.11,58.95,59.09,171862.0,45.7804,45.8269,45.7029,45.8114,171862.0
2016-03-14 13:10:00,59.08,59.09,58.98,59.04,208852.0,45.8037,45.8114,45.7261,45.7726,208852.0
2016-03-14 13:20:00,59.04,59.1,59.01,59.05,134560.0,45.7726,45.8192,45.7494,45.7804,134560.0
2016-03-14 13:30:00,59.05,59.1,59.04,59.05,128007.0,45.7804,45.8192,45.7726,45.7804,128007.0
2016-03-14 13:40:00,59.06,59.12,59.05,59.06,153204.0,45.7881,45.8347,45.7804,45.7881,153204.0
2016-03-14 13:50:00,59.07,59.11,59.05,59.05,168784.0,45.7959,45.8269,45.7804,45.7804,168784.0
2016-03-14 14:00:00,59.06,59.06,58.98,59.03,209161.0,45.7881,45.7881,45.7261,45.7649,209161.0
2016-03-14 14:10:00,59.04,59.14,59.03,59.13,168362.0,45.7726,45.8502,45.7649,45.8424,168362.0
2016-03-14 14:20:00,59.12,59.19,59.1,59.12,248275.0,45.8347,45.8889,45.8192,45.8347,248275.0
2016-03-14 14:30:00,59.12,59.22,59.12,59.22,208948.0,45.8347,45.9122,45.8347,45.9122,208948.0
2016-03-14 14:40:00,59.22,59.29,59.2,59.24,192318.0,45.9122,45.9665,45.8967,45.9277,192318.0
2016-03-14 14:50:00,59.25,59.26,59.14,59.2,213179.0,45.9355,45.9432,45.8502,45.8967,213179.0
2016-03-14 15:00:00,59.2,59.23,59.15,59.22,147197.0,45.8967,45.9199,45.8579,45.9122,147197.0
2016-03-14 15:10:00,59.22,59.27,59.18,59.22,172056.0,45.9122,45.951,45.8812,45.9122,172056.0
2016-03-14 15:20:00,59.22,59.31,59.17,59.27,371357.0,45.9122,45.982,45.8734,45.951,371357.0
2016-03-14 15:30:00,59.27,59.28,59.16,59.26,238454.0,45.951,45.9587,45.8657,45.9432,238454.0
2016-03-14 15:40:00,59.26,59.31,59.22,59.25,414558.0,45.9432,45.982,45.9122,45.9355,414558.0
2016-03-14 15:50:00,59.26,59.26,59.07,59.12,1038689.0,45.9432,45.9432,45.7959,45.8347,1038689.0
2016-03-15 09:30:00,58.54,58.77,58.43,58.51,696623.0,45.385,45.5633,45.2997,45.3617,696623.0
2016-03-15 09:40:00,58.51,58.8,58.49,58.74,444931.0,45.3617,45.5866,45.3462,45.5401,444931.0
2016-03-15 09:50:00,58.75,58.82,58.66,58.73,269565.0,45.5478,45.6021,45.478,45.5323,269565.0
2016-03-15 10:00:00,58.73,58.73,58.62,58.68,384644.0,45.5323,45.5323,45.447,45.4935,384644.0
2016-03-15 10:10:00,58.68,58.75,58.63,58.66,228176.0,45.4935,45.5478,45.4548,45.478,228176.0
2016-03-15 10:20:00,58.66,58.76,58.6,58.75,172022.0,45.478,45.5556,45.4315,45.5478,172022.0
2016-03-15 10:30:00,58.76,58.82,58.62,58.65,194873.0,45.5556,45.6021,45.447,45.4703,194873.0
2016-03-15 10:40:00,58.66,58.77,58.6,58.6,260454.0,45.478,45.5633,45.4315,45.4315,260454.0
2016-03-15 10:50:00,58.61,58.65,58.55,58.61,306782.0,45.4393,45.4703,45.3928,45.4393,306782.0
2016-03-15 11:00:00,58.61,58.81,58.6,58.8,215560.0,45.4393,45.5943,45.4315,45.5866,215560.0
2016-03-15 11:10:00,58.81,58.82,58.73,58.76,197261.0,45.5943,45.6021,45.5323,45.5556,197261.0
2016-03-15 11:20:00,58.77,58.96,58.77,58.9,215194.0,45.5633,45.7106,45.5633,45.6641,215194.0
2016-03-15 11:30:00,58.9,58.97,58.89,58.9,125524.0,45.6641,45.7184,45.6564,45.6641,125524.0
2016-03-15 11:40:00,58.9,58.91,58.83,58.87,311130.0,45.6641,45.6719,45.6098,45.6408,311130.0
2016-03-15 11:50:00,58.88,58.96,58.88,58.9,154281.0,45.6486,45.7106,45.6486,45.6641,154281.0
2016-03-15 12:00:00,58.9,58.94,58.8,58.83,261197.0,45.6641,45.6951,45.5866,45.6098,261197.0
2016-03-15 12:10:00,58.82,58.83,58.76,58.81,104178.0,45.6021,45.6098,45.5556,45.5943,104178.0
2016-03-15 12:20:00,58.81,58.9,58.8,58.86,88545.0,45.5943,45.6641,45.5866,45.6331,88545.0
2016-03-15 12:30:00,58.85,58.88,58.8,58.82,177402.0,45.6253,45.6486,45.5866,45.6021,177402.0
2016-03-15 12:40:00,58.81,58.83,58.77,58.81,118008.0,45.5943,45.6098,45.5633,45.5943,118008.0
2016-03-15 12:50:00,58.81,58.84,58.78,58.79,220212.0,45.5943,45.6176,45.5711,45.5788,220212.0
2016-03-15 13:00:00,58.79,58.86,58.77,58.81,89263.0,45.5788,45.6331,45.5633,45.5943,89263.0
2016-03-15 13:10:00,58.81,58.83,58.79,58.81,76700.0,45.5943,45.6098,45.5788,45.5943,76700.0
2016-03-15 13:20:00,58.81,58.91,58.8,58.88,124044.0,45.5943,45.6719,45.5866,45.6486,124044.0
2016-03-15 13:30:00,58.88,58.98,58.87,58.91,154637.0,45.6486,45.7261,45.6408,45.6719,154637.0
2016-03-15 13:40:00,58.92,58.93,58.88,58.92,167649.0,45.6796,45.6874,45.6486,45.6796,167649.0
2016-03-15 13:50:00,58.92,58.99,58.89,58.96,162276.0,45.6796,45.7339,45.6564,45.7106,162276.0
2016-03-15 14:00:00,58.96,59.0,58.93,59.0,165565.0,45.7106,45.7416,45.6874,45.7416,165565.0
2016-03-15 14:10:00,58.99,59.12,58.97,59.12,231971.0,45.7339,45.8347,45.7184,45.8347,231971.0
2016-03-15 14:20:00,59.12,59.14,59.07,59.08,157092.0,45.8347,45.8502,45.7959,45.8037,157092.0
2016-03-15 14:30:00,59.09,59.17,59.05,59.17,199563.0,45.8114,45.8734,45.7804,45.8734,199563.0
2016-03-15 14:40:00,59.17,59.18,59.04,59.08,176086.0,45.8734,45.8812,45.7726,45.8037,176086.0
2016-03-15 14:50:00,59.07,59.08,59.0,59.03,137732.0,45.7959,45.8037,45.7416,45.7649,137732.0
2016-03-15 15:00:00,59.03,59.12,59.01,59.03,148396.0,45.7649,45.8347,45.7494,45.7649,148396.0
2016-03-15 15:10:00,59.03,59.18,59.0,59.17,217561.0,45.7649,45.8812,45.7416,45.8734,217561.0
2016-03-15 15:20:00,59.18,59.21,59.12,59.12,252127.0,45.8812,45.9044,45.8347,45.8347,252127.0
2016-03-15 15:30:00,59.13,59.17,59.09,59.1,229832.0,45.8424,45.8734,45.8114,45.8192,229832.0
2016-03-15 15:40:00,59.11,59.15,59.05,59.06,309294.0,45.8269,45.8579,45.7804,45.7881,309294.0
2016-03-15 15:50:00,59.07,59.2,59.04,59.19,776122.0,45.7959,45.8967,45.7726,45.8889,776122.0
2016-03-16 09:30:00,58.98,59.48,58.91,59.42,543978.0,45.7261,46.1138,45.6719,46.0672,543978.0
2016-03-16 09:40:00,59.42,59.65,59.35,59.61,484108.0,46.0672,46.2456,46.013,46.2146,484108.0
2016-03-16 09:50:00,59.61,59.71,59.57,59.63,443889.0,46.2146,46.2921,46.1835,46.2301,443889.0
2016-03-16 10:00:00,59.64,59.65,59.43,59.55,247843.0,46.2378,46.2456,46.075,46.168,247843.0
2016-03-16 10:10:00,59.55,59.72,59.54,59.66,324979.0,46.168,46.2998,46.1603,46.2533,324979.0
2016-03-16 10:20:00,59.66,59.71,59.6,59.62,227423.0,46.2533,46.2921,46.2068,46.2223,227423.0
2016-03-16 10:30:00,59.63,59.72,59.53,59.66,229099.0,46.2301,46.2998,46.1525,46.2533,229099.0
2016-03-16 10:40:00,59.66,59.75,59.65,59.73,259096.0,46.2533,46.3231,46.2456,46.3076,259096.0
2016-03-16 10:50:00,59.72,59.72,59.64,59.65,220703.0,46.2998,46.2998,46.2378,46.2456,220703.0
2016-03-16 11:00:00,59.65,59.71,59.6,59.7,210751.0,46.2456,46.2921,46.2068,46.2843,210751.0
2016-03-16 11:10:00,59.7,59.71,59.59,59.66,135842.0,46.2843,46.2921,46.199,46.2533,135842.0
2016-03-16 11:20:00,59.65,59.69,59.58,59.59,177436.0,46.2456,46.2766,46.1913,46.199,177436.0
2016-03-16 11:30:00,59.58,59.67,59.57,59.65,119294.0,46.1913,46.2611,46.1835,46.2456,119294.0
2016-03-16 11:40:00,59.66,59.66,59.49,59.49,165083.0,46.2533,46.2533,46.1215,46.1215,165083.0
2016-03-16 11:50:00,59.5,59.53,59.44,59.51,153578.0,46.1293,46.1525,46.0828,46.137,153578.0
2016-03-16 12:00:00,59.51,59.54,59.44,59.48,127016.0,46.137,46.1603,46.0828,46.1138,127016.0
2016-03-16 12:10:00,59.5,59.51,59.34,59.35,180631.0,46.1293,46.137,46.0052,46.013,180631.0
2016-03-16 12:20:00,59.35,59.37,59.29,59.31,103760.0,46.013,46.0285,45.9665,45.982,103760.0
2016-03-16 12:30:00,59.3,59.37,59.25,59.26,191973.0,45.9742,46.0285,45.9355,45.9432,191973.0
2016-03-16 12:40:00,59.25,59.27,59.15,59.17,195930.0,45.9355,45.951,45.8579,45.8734,195930.0
2016-03-16 12:50:00,59.17,59.34,59.16,59.33,220422.0,45.8734,46.0052,45.8657,45.9975,220422.0
2016-03-16 13:00:00,59.33,59.37,59.25,59.29,85658.0,45.9975,46.0285,45.9355,45.9665,85658.0
2016-03-16 13:10:00,59.29,59.34,59.2,59.33,132198.0,45.9665,46.0052,45.8967,45.9975,132198.0
2016-03-16 13:20:00,59.34,59.4,59.31,59.37,183537.0,46.0052,46.0517,45.982,46.0285,183537.0
2016-03-16 13:30:00,59.37,59.44,59.32,59.43,215825.0,46.0285,46.0828,45.9897,46.075,215825.0
2016-03-16 13:40:00,59.44,59.5,59.37,59.4,248668.0,46.0828,46.1293,46.0285,46.0517,248668.0
2016-03-16 13:50:00,59.4,59.42,59.29,59.35,212611.0,46.0517,46.0672,45.9665,46.013,212611.0
2016-03-16 14:00:00,59.34,59.53,58.78,58.85,1458236.0,46.0052,46.1525,45.5711,45.6253,1458236.0
2016-03-16 14:10:00,58.84,58.9,58.47,58.6,1068209.0,45.6176,45.6641,45.3307,45.4315,1068209.0
2016-03-16 14:20:00,58.59,58.89,58.5,58.87,797135.0,45.4238,45.6564,45.354,45.6408,797135.0
2016-03-16 14:30:00,58.86,59.0,58.73,58.82,547801.0,45.6331,45.7416,45.5323,45.6021,547801.0
2016-03-16 14:40:00,58.81,59.2,58.81,59.15,653411.0,45.5943,45.8967,45.5943,45.8579,653411.0
2016-03-16 14:50:00,59.14,59.18,58.7,58.71,680255.0,45.8502,45.8812,45.509,45.5168,680255.0
2016-03-16 15:00:00,58.71,58.93,58.69,58.83,557355.0,45.5168,45.6874,45.5013,45.6098,557355.0
2016-03-16 15:10:00,58.84,58.91,58.74,58.79,427260.0,45.6176,45.6719,45.5401,45.5788,427260.0
2016-03-16 15:20:00,58.79,58.83,58.59,58.79,550868.0,45.5788,45.6098,45.4238,45.5788,550868.0
2016-03-16 15:30:00,58.8,59.08,58.78,59.06,740392.0,45.5866,45.8037,45.5711,45.7881,740392.0
2016-03-16 15:40:00,59.05,59.08,58.92,58.98,469865.0,45.7804,45.8037,45.6796,45.7261,469865.0
2016-03-16 15:50:00,58.97,59.0,58.89,58.94,1179849.0,45.7184,45.7416,45.6564,45.6951,1179849.0
2016-03-17 09:30:00,58.77,58.77,58.26,58.28,666229.0,45.5633,45.5633,45.1679,45.1834,666229.0
2016-03-17 09:40:00,58.29,58.34,57.99,58.19,738042.0,45.1912,45.2299,44.9586,45.1137,738042.0
2016-03-17 09:50:00,58.19,58.32,58.07,58.21,379344.0,45.1137,45.2144,45.0206,45.1292,379344.0
2016-03-17 10:00:00,58.21,58.29,58.12,58.18,293884.0,45.1292,45.1912,45.0594,45.1059,293884.0
2016-03-17 10:10:00,58.17,58.29,58.11,58.22,321207.0,45.0981,45.1912,45.0516,45.1369,321207.0
2016-03-17 10:20:00,58.22,58.32,58.14,58.31,377278.0,45.1369,45.2144,45.0749,45.2067,377278.0
2016-03-17 10:30:00,58.3,58.44,58.28,58.44,442691.0,45.1989,45.3075,45.1834,45.3075,442691.0
2016-03-17 10:40:00,58.44,58.56,58.44,58.51,369033.0,45.3075,45.4005,45.3075,45.3617,369033.0
2016-03-17 10:50:00,58.51,58.7,58.5,58.65,486615.0,45.3617,45.509,45.354,45.4703,486615.0
2016-03-17 11:00:00,58.65,58.69,58.55,58.64,453516.0,45.4703,45.5013,45.3928,45.4625,453516.0
2016-03-17 11:10:00,58.64,58.76,58.62,58.65,373558.0,45.4625,45.5556,45.447,45.4703,373558.0
2016-03-17 11:20:00,58.64,58.81,58.62,58.7,286791.0,45.4625,45.5943,45.447,45.509,286791.0
2016-03-17 11:30:00,58.71,58.8,58.68,58.69,338287.0,45.5168,45.5866,45.4935,45.5013,338287.0
2016-03-17 11:40:00,58.69,58.7,58.52,58.6,339946.0,45.5013,45.509,45.3695,45.4315,339946.0
2016-03-17 11:50:00,58.6,58.6,58.5,58.6,325324.0,45.4315,45.4315,45.354,45.4315,325324.0
2016-03-17 12:00:00,58.59,58.6,58.44,58.49,272902.0,45.4238,45.4315,45.3075,45.3462,272902.0
2016-03-17 12:10:00,58.49,58.5,58.42,58.45,241063.0,45.3462,45.354,45.292,45.3152,241063.0
2016-03-17 12:20:00,58.45,58.58,58.44,58.58,290465.0,45.3152,45.416,45.3075,45.416,290465.0
2016-03-17 12:30:00,58.58,58.64,58.52,58.53,379356.0,45.416,45.4625,45.3695,45.3772,379356.0
2016-03-17 12:40:00,58.53,58.59,58.48,58.52,297930.0,45.3772,45.4238,45.3385,45.3695,297930.0
2016-03-17 12:50:00,58.52,58.58,58.5,58.55,319413.0,45.3695,45.416,45.354,45.3928,319413.0
2016-03-17 13:00:00,58.56,58.6,58.47,58.47,355659.0,45.4005,45.4315,45.3307,45.3307,355659.0
2016-03-17 13:10:00,58.47,58.5,58.32,58.33,383056.0,45.3307,45.354,45.2144,45.2222,383056.0
2016-03-17 13:20:00,58.33,58.6,58.31,58.56,336575.0,45.2222,45.4315,45.2067,45.4005,336575.0
2016-03-17 13:30:00,58.56,58.67,58.52,58.64,308074.0,45.4005,45.4858,45.3695,45.4625,308074.0
2016-03-17 13:40:00,58.65,58.8,58.64,58.78,337527.0,45.4703,45.5866,45.4625,45.5711,337527.0
2016-03-17 13:50:00,58.79,58.94,58.78,58.94,332488.0,45.5788,45.6951,45.5711,45.6951,332488.0
2016-03-17 14:00:00,58.93,58.94,58.86,58.9,319428.0,45.6874,45.6951,45.6331,45.6641,319428.0
2016-03-17 14:10:00,58.91,59.09,58.91,59.06,466337.0,45.6719,45.8114,45.6719,45.7881,466337.0
2016-03-17 14:20:00,59.07,59.13,58.94,58.95,297896.0,45.7959,45.8424,45.6951,45.7029,297896.0
2016-03-17 14:30:00,58.95,59.0,58.89,58.89,279259.0,45.7029,45.7416,45.6564,45.6564,279259.0
2016-03-17 14:40:00,58.89,58.96,58.85,58.94,305108.0,45.6564,45.7106,45.6253,45.6951,305108.0
2016-03-17 14:50:00,58.94,59.0,58.87,58.89,277638.0,45.6951,45.7416,45.6408,45.6564,277638.0
2016-03-17 15:00:00,58.9,58.96,58.88,58.9,288340.0,45.6641,45.7106,45.6486,45.6641,288340.0
2016-03-17 15:10:00,58.9,58.92,58.8,58.83,422470.0,45.6641,45.6796,45.5866,45.6098,422470.0
2016-03-17 15:20:00,58.83,58.95,58.82,58.89,696373.0,45.6098,45.7029,45.6021,45.6564,696373.0
2016-03-17 15:30:00,58.9,58.93,58.84,58.91,490453.0,45.6641,45.6874,45.6176,45.6719,490453.0
2016-03-17 15:40:00,58.91,58.93,58.77,58.8,632735.0,45.6719,45.6874,45.5633,45.5866,632735.0
2016-03-17 15:50:00,58.8,58.87,58.71,58.75,1192997.0,45.5866,45.6408,45.5168,45.5478,1192997.0
2016-03-18 09:30:00,60.05,60.49,59.66,60.45,5376811.0,46.5557,46.8968,46.2533,46.8658,5376811.0
2016-03-18 09:40:00,60.44,60.46,60.18,60.37,868788.0,46.858,46.8735,46.6565,46.8038,868788.0
2016-03-18 09:50:00,60.37,60.71,60.35,60.68,853155.0,46.8038,47.0674,46.7883,47.0441,853155.0
2016-03-18 10:00:00,60.68,60.73,60.64,60.71,796321.0,47.0441,47.0829,47.0131,47.0674,796321.0
2016-03-18 10:10:00,60.71,60.97,60.69,60.78,843493.0,47.0674,47.2689,47.0519,47.1216,843493.0
2016-03-18 10:20:00,60.78,60.79,60.56,60.58,724631.0,47.1216,47.1294,46.9511,46.9666,724631.0
2016-03-18 10:30:00,60.58,60.73,60.49,60.53,465599.0,46.9666,47.0829,46.8968,46.9278,465599.0
2016-03-18 10:40:00,60.52,60.8,60.51,60.73,649508.0,46.9201,47.1371,46.9123,47.0829,649508.0
2016-03-18 10:50:00,60.72,60.76,60.56,60.67,647273.0,47.0751,47.1061,46.9511,47.0364,647273.0
2016-03-18 11:00:00,60.67,60.74,60.63,60.69,434286.0,47.0364,47.0906,47.0053,47.0519,434286.0
2016-03-18 11:10:00,60.69,60.7,60.56,60.58,310540.0,47.0519,47.0596,46.9511,46.9666,310540.0
2016-03-18 11:20:00,60.58,60.6,60.44,60.5,471000.0,46.9666,46.9821,46.858,46.9046,471000.0
2016-03-18 11:30:00,60.5,60.5,60.36,60.37,297647.0,46.9046,46.9046,46.796,46.8038,297647.0
2016-03-18 11:40:00,60.36,60.37,60.17,60.2,536919.0,46.796,46.8038,46.6487,46.672,536919.0
2016-03-18 11:50:00,60.2,60.21,60.05,60.13,372137.0,46.672,46.6797,46.5557,46.6177,372137.0
2016-03-18 12:00:00,60.14,60.19,60.07,60.1,391291.0,46.6255,46.6642,46.5712,46.5944,391291.0
2016-03-18 12:10:00,60.09,60.19,60.08,60.16,246106.0,46.5867,46.6642,46.5789,46.641,246106.0
2016-03-18 12:20:00,60.16,60.22,60.14,60.17,286658.0,46.641,46.6875,46.6255,46.6487,286658.0
2016-03-18 12:30:00,60.17,60.18,60.02,60.09,263611.0,46.6487,46.6565,46.5324,46.5867,263611.0
2016-03-18 12:40:00,60.09,60.1,60.02,60.03,265525.0,46.5867,46.5944,46.5324,46.5402,265525.0
2016-03-18 12:50:00,60.03,60.14,60.03,60.08,439096.0,46.5402,46.6255,46.5402,46.5789,439096.0
2016-03-18 13:00:00,60.08,60.09,59.96,60.01,821611.0,46.5789,46.5867,46.4859,46.5247,821611.0
2016-03-18 13:10:00,60.01,60.03,59.99,60.01,608967.0,46.5247,46.5402,46.5092,46.5247,608967.0
2016-03-18 13:20:00,60.01,60.07,59.98,60.06,212674.0,46.5247,46.5712,46.5014,46.5634,212674.0
2016-03-18 13:30:00,60.06,60.07,59.94,59.96,240907.0,46.5634,46.5712,46.4704,46.4859,240907.0
2016-03-18 13:40:00,59.96,60.13,59.94,60.08,192985.0,46.4859,46.6177,46.4704,46.5789,192985.0
2016-03-18 13:50:00,60.08,60.12,60.05,60.1,271064.0,46.5789,46.6099,46.5557,46.5944,271064.0
2016-03-18 14:00:00,60.11,60.14,60.08,60.09,215239.0,46.6022,46.6255,46.5789,46.5867,215239.0
2016-03-18 14:10:00,60.09,60.16,60.04,60.15,360490.0,46.5867,46.641,46.5479,46.6332,360490.0
2016-03-18 14:20:00,60.16,60.24,60.13,60.18,325801.0,46.641,46.703,46.6177,46.6565,325801.0
2016-03-18 14:30:00,60.17,60.27,60.15,60.26,343676.0,46.6487,46.7262,46.6332,46.7185,343676.0
2016-03-18 14:40:00,60.25,60.29,60.21,60.28,379076.0,46.7107,46.7417,46.6797,46.734,379076.0
2016-03-18 14:50:00,60.28,60.35,60.24,60.3,384976.0,46.734,46.7883,46.703,46.7495,384976.0
2016-03-18 15:00:00,60.3,60.41,60.28,60.37,415675.0,46.7495,46.8348,46.734,46.8038,415675.0
2016-03-18 15:10:00,60.36,60.55,60.36,60.52,574617.0,46.796,46.9433,46.796,46.9201,574617.0
2016-03-18 15:20:00,60.53,60.66,60.51,60.66,591698.0,46.9278,47.0286,46.9123,47.0286,591698.0
2016-03-18 15:30:00,60.67,60.68,60.52,60.55,588454.0,47.0364,47.0441,46.9201,46.9433,588454.0
2016-03-18 15:40:00,60.55,60.6,60.49,60.54,629266.0,46.9433,46.9821,46.8968,46.9356,629266.0
2016-03-18 15:50:00,60.55,60.6,60.48,60.48,1501226.0,46.9433,46.9821,46.889,46.889,1501226.0
2016-03-21 09:30:00,60.22,60.77,60.22,60.75,748620.0,46.6875,47.1139,46.6875,47.0984,748620.0
2016-03-21 09:40:00,60.75,60.82,60.55,60.71,494318.0,47.0984,47.1526,46.9433,47.0674,494318.0
2016-03-21 09:50:00,60.7,60.74,60.41,60.41,326679.0,47.0596,47.0906,46.8348,46.8348,326679.0
2016-03-21 10:00:00,60.41,60.42,60.06,60.11,507710.0,46.8348,46.8425,46.5634,46.6022,507710.0
2016-03-21 10:10:00,60.1,60.19,60.0,60.03,398457.0,46.5944,46.6642,46.5169,46.5402,398457.0
2016-03-21 10:20:00,60.03,60.25,59.99,60.1,473263.0,46.5402,46.7107,46.5092,46.5944,473263.0
2016-03-21 10:30:00,60.1,60.13,59.98,60.07,352003.0,46.5944,46.6177,46.5014,46.5712,352003.0
2016-03-21 10:40:00,60.06,60.12,59.96,59.99,566246.0,46.5634,46.6099,46.4859,46.5092,566246.0
2016-03-21 10:50:00,60.0,60.19,59.99,60.16,258758.0,46.5169,46.6642,46.5092,46.641,258758.0
2016-03-21 11:00:00,60.15,60.21,60.14,60.14,165629.0,46.6332,46.6797,46.6255,46.6255,165629.0
2016-03-21 11:10:00,60.14,60.3,60.04,60.29,250914.0,46.6255,46.7495,46.5479,46.7417,250914.0
2016-03-21 11:20:00,60.27,60.35,60.24,60.29,233337.0,46.7262,46.7883,46.703,46.7417,233337.0
2016-03-21 11:30:00,60.3,60.39,60.24,60.27,219022.0,46.7495,46.8193,46.703,46.7262,219022.0
2016-03-21 11:40:00,60.28,60.32,60.19,60.23,177388.0,46.734,46.765,46.6642,46.6952,177388.0
2016-03-21 11:50:00,60.23,60.27,60.12,60.12,182251.0,46.6952,46.7262,46.6099,46.6099,182251.0
2016-03-21 12:00:00,60.12,60.23,60.07,60.23,173926.0,46.6099,46.6952,46.5712,46.6952,173926.0
2016-03-21 12:10:00,60.23,60.25,60.09,60.1,154894.0,46.6952,46.7107,46.5867,46.5944,154894.0
2016-03-21 12:20:00,60.1,60.13,60.03,60.11,158631.0,46.5944,46.6177,46.5402,46.6022,158631.0
2016-03-21 12:30:00,60.11,60.18,60.1,60.18,150645.0,46.6022,46.6565,46.5944,46.6565,150645.0
2016-03-21 12:40:00,60.17,60.24,60.08,60.24,182593.0,46.6487,46.703,46.5789,46.703,182593.0
2016-03-21 12:50:00,60.24,60.28,60.2,60.25,148304.0,46.703,46.734,46.672,46.7107,148304.0
2016-03-21 13:00:00,60.25,60.35,60.24,60.26,173295.0,46.7107,46.7883,46.703,46.7185,173295.0
2016-03-21 13:10:00,60.27,60.32,60.22,60.31,110498.0,46.7262,46.765,46.6875,46.7573,110498.0
2016-03-21 13:20:00,60.31,60.42,60.27,60.41,146660.0,46.7573,46.8425,46.7262,46.8348,146660.0
2016-03-21 13:30:00,60.41,60.42,60.32,60.4,124884.0,46.8348,46.8425,46.765,46.827,124884.0
2016-03-21 13:40:00,60.4,60.42,60.3,60.35,143398.0,46.827,46.8425,46.7495,46.7883,143398.0
2016-03-21 13:50:00,60.35,60.49,60.31,60.43,248197.0,46.7883,46.8968,46.7573,46.8503,248197.0
2016-03-21 14:00:00,60.44,60.49,60.35,60.42,203636.0,46.858,46.8968,46.7883,46.8425,203636.0
2016-03-21 14:10:00,60.42,60.54,60.39,60.51,176274.0,46.8425,46.9356,46.8193,46.9123,176274.0
2016-03-21 14:20:00,60.51,60.59,60.46,60.58,241578.0,46.9123,46.9743,46.8735,46.9666,241578.0
2016-03-21 14:30:00,60.58,60.61,60.53,60.61,236078.0,46.9666,46.9898,46.9278,46.9898,236078.0
2016-03-21 14:40:00,60.61,60.62,60.47,60.49,261482.0,46.9898,46.9976,46.8813,46.8968,261482.0
2016-03-21 14:50:00,60.49,60.58,60.49,60.56,173812.0,46.8968,46.9666,46.8968,46.9511,173812.0
2016-03-21 15:00:00,60.57,60.57,60.48,60.54,189997.0,46.9588,46.9588,46.889,46.9356,189997.0
2016-03-21 15:10:00,60.54,60.56,60.46,60.47,194519.0,46.9356,46.9511,46.8735,46.8813,194519.0
2016-03-21 15:20:00,60.46,60.53,60.41,60.48,201487.0,46.8735,46.9278,46.8348,46.889,201487.0
2016-03-21 15:30:00,60.47,60.47,60.38,60.45,290023.0,46.8813,46.8813,46.8115,46.8658,290023.0
2016-03-21 15:40:00,60.44,60.5,60.41,60.44,291168.0,46.858,46.9046,46.8348,46.858,291168.0
2016-03-21 15:50:00,60.44,60.49,60.4,60.43,606213.0,46.858,46.8968,46.827,46.8503,606213.0
2016-03-22 09:30:00,59.99,60.01,59.62,59.72,886122.0,46.5092,46.5247,46.2223,46.2998,886122.0
2016-03-22 09:40:00,59.71,59.93,59.65,59.81,332431.0,46.2921,46.4626,46.2456,46.3696,332431.0
2016-03-22 09:50:00,59.8,60.16,59.77,60.15,394683.0,46.3619,46.641,46.3386,46.6332,394683.0
2016-03-22 10:00:00,60.15,60.16,59.99,60.0,321607.0,46.6332,46.641,46.5092,46.5169,321607.0
2016-03-22 10:10:00,60.0,60.13,59.99,60.1,336662.0,46.5169,46.6177,46.5092,46.5944,336662.0
2016-03-22 10:20:00,60.11,60.22,60.03,60.17,437262.0,46.6022,46.6875,46.5402,46.6487,437262.0
2016-03-22 10:30:00,60.17,60.23,60.14,60.23,237630.0,46.6487,46.6952,46.6255,46.6952,237630.0
2016-03-22 10:40:00,60.24,60.27,60.18,60.22,434059.0,46.703,46.7262,46.6565,46.6875,434059.0
2016-03-22 10:50:00,60.23,60.25,60.03,60.04,258492.0,46.6952,46.7107,46.5402,46.5479,258492.0
2016-03-22 11:00:00,60.03,60.08,60.0,60.05,146462.0,46.5402,46.5789,46.5169,46.5557,146462.0
2016-03-22 11:10:00,60.05,60.2,60.05,60.19,190931.0,46.5557,46.672,46.5557,46.6642,190931.0
2016-03-22 11:20:00,60.2,60.24,60.15,60.17,154672.0,46.672,46.703,46.6332,46.6487,154672.0
2016-03-22 11:30:00,60.17,60.21,60.09,60.09,142173.0,46.6487,46.6797,46.5867,46.5867,142173.0
2016-03-22 11:40:00,60.09,60.16,60.08,60.09,117433.0,46.5867,46.641,46.5789,46.5867,117433.0
2016-03-22 11:50:00,60.09,60.14,60.05,60.13,107889.0,46.5867,46.6255,46.5557,46.6177,107889.0
2016-03-22 12:00:00,60.14,60.21,60.12,60.21,226934.0,46.6255,46.6797,46.6099,46.6797,226934.0
2016-03-22 12:10:00,60.21,60.28,60.16,60.23,124225.0,46.6797,46.734,46.641,46.6952,124225.0
2016-03-22 12:20:00,60.23,60.36,60.21,60.34,145970.0,46.6952,46.796,46.6797,46.7805,145970.0
2016-03-22 12:30:00,60.33,60.34,60.27,60.3,87580.0,46.7728,46.7805,46.7262,46.7495,87580.0
2016-03-22 12:40:00,60.3,60.38,60.29,60.33,104534.0,46.7495,46.8115,46.7417,46.7728,104534.0
2016-03-22 12:50:00,60.33,60.46,60.33,60.43,185071.0,46.7728,46.8735,46.7728,46.8503,185071.0
2016-03-22 13:00:00,60.43,60.5,60.4,60.44,143826.0,46.8503,46.9046,46.827,46.858,143826.0
2016-03-22 13:10:00,60.44,60.46,60.4,60.44,118929.0,46.858,46.8735,46.827,46.858,118929.0
2016-03-22 13:20:00,60.44,60.55,60.43,60.51,146286.0,46.858,46.9433,46.8503,46.9123,146286.0
2016-03-22 13:30:00,60.52,60.53,60.46,60.5,115131.0,46.9201,46.9278,46.8735,46.9046,115131.0
2016-03-22 13:40:00,60.5,60.51,60.42,60.48,146078.0,46.9046,46.9123,46.8425,46.889,146078.0
2016-03-22 13:50:00,60.48,60.56,60.46,60.53,153602.0,46.889,46.9511,46.8735,46.9278,153602.0
2016-03-22 14:00:00,60.53,60.58,60.49,60.5,121341.0,46.9278,46.9666,46.8968,46.9046,121341.0
2016-03-22 14:10:00,60.51,60.52,60.38,60.43,201571.0,46.9123,46.9201,46.8115,46.8503,201571.0
2016-03-22 14:20:00,60.44,60.51,60.38,60.5,136180.0,46.858,46.9123,46.8115,46.9046,136180.0
2016-03-22 14:30:00,60.51,60.53,60.43,60.46,115041.0,46.9123,46.9278,46.8503,46.8735,115041.0
2016-03-22 14:40:00,60.46,60.51,60.45,60.5,129556.0,46.8735,46.9123,46.8658,46.9046,129556.0
2016-03-22 14:50:00,60.5,60.5,60.28,60.28,184633.0,46.9046,46.9046,46.734,46.734,184633.0
2016-03-22 15:00:00,60.27,60.3,60.2,60.26,252586.0,46.7262,46.7495,46.672,46.7185,252586.0
2016-03-22 15:10:00,60.26,60.32,60.1,60.19,277689.0,46.7185,46.765,46.5944,46.6642,277689.0
2016-03-22 15:20:00,60.19,60.25,60.17,60.21,174915.0,46.6642,46.7107,46.6487,46.6797,174915.0
2016-03-22 15:30:00,60.22,60.3,60.19,60.22,243716.0,46.6875,46.7495,46.6642,46.6875,243716.0
2016-03-22 15:40:00,60.22,60.28,60.17,60.2,328457.0,46.6875,46.734,46.6487,46.672,328457.0
2016-03-22 15:50:00,60.2,60.3,60.2,60.25,612216.0,46.672,46.7495,46.672,46.7107,612216.0
2016-03-23 09:30:00,60.34,60.51,60.12,60.32,781168.0,46.7805,46.9123,46.6099,46.765,781168.0
2016-03-23 09:40:00,60.32,60.35,60.1,60.19,380478.0,46.765,46.7883,46.5944,46.6642,380478.0
2016-03-23 09:50:00,60.2,60.29,60.17,60.26,168440.0,46.672,46.7417,46.6487,46.7185,168440.0
2016-03-23 10:00:00,60.26,60.35,60.12,60.28,232507.0,46.7185,46.7883,46.6099,46.734,232507.0
2016-03-23 10:10:00,60.27,60.41,60.22,60.23,261922.0,46.7262,46.8348,46.6875,46.6952,261922.0
2016-03-23 10:20:00,60.22,60.41,60.22,60.41,210781.0,46.6875,46.8348,46.6875,46.8348,210781.0
2016-03-23 10:30:00,60.4,60.5,60.23,60.24,349180.0,46.827,46.9046,46.6952,46.703,349180.0
2016-03-23 10:40:00,60.25,60.43,60.17,60.42,369521.0,46.7107,46.8503,46.6487,46.8425,369521.0
2016-03-23 10:50:00,60.42,60.42,60.26,60.26,130538.0,46.8425,46.8425,46.7185,46.7185,130538.0
2016-03-23 11:00:00,60.26,60.33,60.19,60.31,216954.0,46.7185,46.7728,46.6642,46.7573,216954.0
2016-03-23 11:10:00,60.32,60.32,60.17,60.18,192395.0,46.765,46.765,46.6487,46.6565,192395.0
2016-03-23 11:20:00,60.18,60.31,60.15,60.27,195038.0,46.6565,46.7573,46.6332,46.7262,195038.0
2016-03-23 11:30:00,60.27,60.29,60.12,60.22,322979.0,46.7262,46.7417,46.6099,46.6875,322979.0
2016-03-23 11:40:00,60.21,60.25,60.03,60.06,277618.0,46.6797,46.7107,46.5402,46.5634,277618.0
2016-03-23 11:50:00,60.06,60.16,60.02,60.14,213267.0,46.5634,46.641,46.5324,46.6255,213267.0
2016-03-23 12:00:00,60.13,60.16,60.05,60.08,147259.0,46.6177,46.641,46.5557,46.5789,147259.0
2016-03-23 12:10:00,60.08,60.15,60.06,60.15,180439.0,46.5789,46.6332,46.5634,46.6332,180439.0
2016-03-23 12:20:00,60.15,60.21,60.1,60.2,126978.0,46.6332,46.6797,46.5944,46.672,126978.0
2016-03-23 12:30:00,60.2,60.24,60.16,60.2,143892.0,46.672,46.703,46.641,46.672,143892.0
2016-03-23 12:40:00,60.2,60.3,60.19,60.25,169852.0,46.672,46.7495,46.6642,46.7107,169852.0
2016-03-23 12:50:00,60.24,60.25,60.09,60.16,118562.0,46.703,46.7107,46.5867,46.641,118562.0
2016-03-23 13:00:00,60.16,60.17,60.11,60.17,121710.0,46.641,46.6487,46.6022,46.6487,121710.0
2016-03-23 13:10:00,60.17,60.25,60.17,60.19,174304.0,46.6487,46.7107,46.6487,46.6642,174304.0
2016-03-23 13:20:00,60.19,60.23,60.12,60.15,133967.0,46.6642,46.6952,46.6099,46.6332,133967.0
2016-03-23 13:30:00,60.15,60.15,60.05,60.07,153214.0,46.6332,46.6332,46.5557,46.5712,153214.0
2016-03-23 13:40:00,60.08,60.08,59.99,60.02,171488.0,46.5789,46.5789,46.5092,46.5324,171488.0
2016-03-23 13:50:00,60.02,60.08,60.01,60.06,155013.0,46.5324,46.5789,46.5247,46.5634,155013.0
2016-03-23 14:00:00,60.07,60.12,60.04,60.08,161154.0,46.5712,46.6099,46.5479,46.5789,161154.0
2016-03-23 14:10:00,60.08,60.18,60.01,60.17,223292.0,46.5789,46.6565,46.5247,46.6487,223292.0
2016-03-23 14:20:00,60.16,60.19,59.99,60.01,242497.0,46.641,46.6642,46.5092,46.5247,242497.0
2016-03-23 14:30:00,60.01,60.07,59.99,59.99,175590.0,46.5247,46.5712,46.5092,46.5092,175590.0
2016-03-23 14:40:00,60.0,60.03,59.95,59.99,436627.0,46.5169,46.5402,46.4781,46.5092,436627.0
2016-03-23 14:50:00,59.98,60.0,59.91,59.95,220997.0,46.5014,46.5169,46.4471,46.4781,220997.0
2016-03-23 15:00:00,59.95,59.98,59.86,59.92,269791.0,46.4781,46.5014,46.4084,46.4549,269791.0
2016-03-23 15:10:00,59.92,59.98,59.89,59.94,199649.0,46.4549,46.5014,46.4316,46.4704,199649.0
2016-03-23 15:20:00,59.95,60.07,59.94,60.05,259163.0,46.4781,46.5712,46.4704,46.5557,259163.0
2016-03-23 15:30:00,60.05,60.13,59.98,60.04,262406.0,46.5557,46.6177,46.5014,46.5479,262406.0
2016-03-23 15:40:00,60.04,60.08,59.98,60.06,328196.0,46.5479,46.5789,46.5014,46.5634,328196.0
2016-03-23 15:50:00,60.06,60.09,59.93,59.94,628029.0,46.5634,46.5867,46.4626,46.4704,628029.0
2016-03-24 09:30:00,59.3,59.3,58.94,59.04,836441.0,45.9742,45.9742,45.6951,45.7726,836441.0
2016-03-24 09:40:00,59.02,59.15,58.9,59.0,561378.0,45.7571,45.8579,45.6641,45.7416,561378.0
2016-03-24 09:50:00,58.99,59.21,58.97,59.19,600938.0,45.7339,45.9044,45.7184,45.8889,600938.0
2016-03-24 10:00:00,59.19,59.23,59.1,59.16,291382.0,45.8889,45.9199,45.8192,45.8657,291382.0
2016-03-24 10:10:00,59.16,59.16,58.95,58.96,313251.0,45.8657,45.8657,45.7029,45.7106,313251.0
2016-03-24 10:20:00,58.97,59.12,58.9,58.91,323008.0,45.7184,45.8347,45.6641,45.6719,323008.0
2016-03-24 10:30:00,58.91,59.04,58.87,58.99,279352.0,45.6719,45.7726,45.6408,45.7339,279352.0
2016-03-24 10:40:00,58.99,59.14,58.94,58.98,288986.0,45.7339,45.8502,45.6951,45.7261,288986.0
2016-03-24 10:50:00,58.98,59.24,58.95,59.23,281647.0,45.7261,45.9277,45.7029,45.9199,281647.0
2016-03-24 11:00:00,59.24,59.32,59.19,59.2,234696.0,45.9277,45.9897,45.8889,45.8967,234696.0
2016-03-24 11:10:00,59.2,59.26,59.12,59.13,264363.0,45.8967,45.9432,45.8347,45.8424,264363.0
2016-03-24 11:20:00,59.12,59.15,59.06,59.09,221230.0,45.8347,45.8579,45.7881,45.8114,221230.0
2016-03-24 11:30:00,59.08,59.17,59.05,59.1,182602.0,45.8037,45.8734,45.7804,45.8192,182602.0
2016-03-24 11:40:00,59.1,59.19,59.06,59.19,248094.0,45.8192,45.8889,45.7881,45.8889,248094.0
2016-03-24 11:50:00,59.19,59.26,59.17,59.26,192538.0,45.8889,45.9432,45.8734,45.9432,192538.0
2016-03-24 12:00:00,59.26,59.47,59.26,59.41,227184.0,45.9432,46.106,45.9432,46.0595,227184.0
2016-03-24 12:10:00,59.4,59.41,59.2,59.22,166368.0,46.0517,46.0595,45.8967,45.9122,166368.0
2016-03-24 12:20:00,59.21,59.24,59.13,59.19,203015.0,45.9044,45.9277,45.8424,45.8889,203015.0
2016-03-24 12:30:00,59.2,59.21,59.03,59.04,394579.0,45.8967,45.9044,45.7649,45.7726,394579.0
2016-03-24 12:40:00,59.03,59.09,59.0,59.09,141495.0,45.7649,45.8114,45.7416,45.8114,141495.0
2016-03-24 12:50:00,59.09,59.16,59.07,59.14,138608.0,45.8114,45.8657,45.7959,45.8502,138608.0
2016-03-24 13:00:00,59.14,59.17,59.11,59.16,159396.0,45.8502,45.8734,45.8269,45.8657,159396.0
2016-03-24 13:10:00,59.16,59.26,59.15,59.24,168692.0,45.8657,45.9432,45.8579,45.9277,168692.0
2016-03-24 13:20:00,59.24,59.3,59.19,59.26,191046.0,45.9277,45.9742,45.8889,45.9432,191046.0
2016-03-24 13:30:00,59.25,59.26,59.16,59.21,136088.0,45.9355,45.9432,45.8657,45.9044,136088.0
2016-03-24 13:40:00,59.21,59.29,59.2,59.27,83791.0,45.9044,45.9665,45.8967,45.951,83791.0
2016-03-24 13:50:00,59.27,59.32,59.25,59.29,115806.0,45.951,45.9897,45.9355,45.9665,115806.0
2016-03-24 14:00:00,59.29,59.3,59.17,59.2,132912.0,45.9665,45.9742,45.8734,45.8967,132912.0
2016-03-24 14:10:00,59.2,59.23,59.12,59.16,190195.0,45.8967,45.9199,45.8347,45.8657,190195.0
2016-03-24 14:20:00,59.15,59.27,59.15,59.22,192939.0,45.8579,45.951,45.8579,45.9122,192939.0
2016-03-24 14:30:00,59.22,59.3,59.16,59.28,181013.0,45.9122,45.9742,45.8657,45.9587,181013.0
2016-03-24 14:40:00,59.27,59.32,59.25,59.3,166498.0,45.951,45.9897,45.9355,45.9742,166498.0
2016-03-24 14:50:00,59.3,59.36,59.28,59.3,178386.0,45.9742,46.0207,45.9587,45.9742,178386.0
2016-03-24 15:00:00,59.3,59.3,59.25,59.25,187038.0,45.9742,45.9742,45.9355,45.9355,187038.0
2016-03-24 15:10:00,59.26,59.45,59.26,59.41,294012.0,45.9432,46.0905,45.9432,46.0595,294012.0
2016-03-24 15:20:00,59.41,59.47,59.36,59.44,244169.0,46.0595,46.106,46.0207,46.0828,244169.0
2016-03-24 15:30:00,59.44,59.49,59.41,59.46,326049.0,46.0828,46.1215,46.0595,46.0983,326049.0
2016-03-24 15:40:00,59.46,59.51,59.44,59.49,330645.0,46.0983,46.137,46.0828,46.1215,330645.0
2016-03-24 15:50:00,59.5,59.5,59.38,59.47,810334.0,46.1293,46.1293,46.0362,46.106,810334.0
2016-03-28 09:30:00,59.53,59.66,59.28,59.3,457338.0,46.1525,46.2533,45.9587,45.9742,457338.0
2016-03-28 09:40:00,59.29,59.43,59.24,59.35,369050.0,45.9665,46.075,45.9277,46.013,369050.0
2016-03-28 09:50:00,59.34,59.46,59.33,59.39,230312.0,46.0052,46.0983,45.9975,46.044,230312.0
2016-03-28 10:00:00,59.38,59.48,59.34,59.46,323160.0,46.0362,46.1138,46.0052,46.0983,323160.0
2016-03-28 10:10:00,59.46,59.56,59.42,59.44,409057.0,46.0983,46.1758,46.0672,46.0828,409057.0
2016-03-28 10:20:00,59.43,59.44,59.36,59.4,230471.0,46.075,46.0828,46.0207,46.0517,230471.0
2016-03-28 10:30:00,59.4,59.4,59.24,59.25,208581.0,46.0517,46.0517,45.9277,45.9355,208581.0
2016-03-28 10:40:00,59.26,59.33,59.18,59.32,209951.0,45.9432,45.9975,45.8812,45.9897,209951.0
2016-03-28 10:50:00,59.31,59.38,59.27,59.37,138452.0,45.982,46.0362,45.951,46.0285,138452.0
2016-03-28 11:00:00,59.37,59.46,59.33,59.35,141704.0,46.0285,46.0983,45.9975,46.013,141704.0
2016-03-28 11:10:00,59.35,59.38,59.26,59.28,125629.0,46.013,46.0362,45.9432,45.9587,125629.0
2016-03-28 11:20:00,59.27,59.35,59.24,59.32,221842.0,45.951,46.013,45.9277,45.9897,221842.0
2016-03-28 11:30:00,59.32,59.38,59.3,59.33,141509.0,45.9897,46.0362,45.9742,45.9975,141509.0
2016-03-28 11:40:00,59.33,59.4,59.29,59.33,167303.0,45.9975,46.0517,45.9665,45.9975,167303.0
2016-03-28 11:50:00,59.33,59.39,59.31,59.35,168008.0,45.9975,46.044,45.982,46.013,168008.0
2016-03-28 12:00:00,59.35,59.44,59.34,59.39,177011.0,46.013,46.0828,46.0052,46.044,177011.0
2016-03-28 12:10:00,59.39,59.39,59.3,59.39,199289.0,46.044,46.044,45.9742,46.044,199289.0
2016-03-28 12:20:00,59.39,59.46,59.38,59.4,124101.0,46.044,46.0983,46.0362,46.0517,124101.0
2016-03-28 12:30:00,59.4,59.53,59.4,59.51,134157.0,46.0517,46.1525,46.0517,46.137,134157.0
2016-03-28 12:40:00,59.52,59.59,59.51,59.58,179864.0,46.1448,46.199,46.137,46.1913,179864.0
2016-03-28 12:50:00,59.58,59.67,59.53,59.67,209728.0,46.1913,46.2611,46.1525,46.2611,209728.0
2016-03-28 13:00:00,59.67,59.69,59.62,59.65,179755.0,46.2611,46.2766,46.2223,46.2456,179755.0
2016-03-28 13:10:00,59.65,59.66,59.55,59.6,218782.0,46.2456,46.2533,46.168,46.2068,218782.0
2016-03-28 13:20:00,59.59,59.6,59.5,59.5,155990.0,46.199,46.2068,46.1293,46.1293,155990.0
2016-03-28 13:30:00,59.5,59.53,59.48,59.5,179929.0,46.1293,46.1525,46.1138,46.1293,179929.0
2016-03-28 13:40:00,59.49,59.51,59.47,59.48,169630.0,46.1215,46.137,46.106,46.1138,169630.0
2016-03-28 13:50:00,59.49,59.55,59.48,59.53,268140.0,46.1215,46.168,46.1138,46.1525,268140.0
2016-03-28 14:00:00,59.54,59.66,59.52,59.65,219646.0,46.1603,46.2533,46.1448,46.2456,219646.0
2016-03-28 14:10:00,59.66,59.75,59.63,59.72,326211.0,46.2533,46.3231,46.2301,46.2998,326211.0
2016-03-28 14:20:00,59.72,59.72,59.57,59.67,203043.0,46.2998,46.2998,46.1835,46.2611,203043.0
2016-03-28 14:30:00,59.67,59.68,59.62,59.67,251937.0,46.2611,46.2688,46.2223,46.2611,251937.0
2016-03-28 14:40:00,59.66,59.66,59.57,59.6,243627.0,46.2533,46.2533,46.1835,46.2068,243627.0
2016-03-28 14:50:00,59.6,59.6,59.41,59.44,182699.0,46.2068,46.2068,46.0595,46.0828,182699.0
2016-03-28 15:00:00,59.44,59.58,59.4,59.57,173017.0,46.0828,46.1913,46.0517,46.1835,173017.0
2016-03-28 15:10:00,59.57,59.63,59.56,59.57,183835.0,46.1835,46.2301,46.1758,46.1835,183835.0
2016-03-28 15:20:00,59.56,59.61,59.48,59.52,168238.0,46.1758,46.2146,46.1138,46.1448,168238.0
2016-03-28 15:30:00,59.52,59.55,59.44,59.48,189041.0,46.1448,46.168,46.0828,46.1138,189041.0
2016-03-28 15:40:00,59.48,59.52,59.4,59.44,355293.0,46.1138,46.1448,46.0517,46.0828,355293.0
2016-03-28 15:50:00,59.44,59.47,59.34,59.43,1049599.0,46.0828,46.106,46.0052,46.075,1049599.0
2016-03-29 09:30:00,59.33,59.33,58.69,58.94,898623.0,45.9975,45.9975,45.5013,45.6951,898623.0
2016-03-29 09:40:00,58.94,59.0,58.77,58.96,447564.0,45.6951,45.7416,45.5633,45.7106,447564.0
2016-03-29 09:50:00,58.95,59.06,58.78,59.05,437511.0,45.7029,45.7881,45.5711,45.7804,437511.0
2016-03-29 10:00:00,59.06,59.15,58.98,59.08,434004.0,45.7881,45.8579,45.7261,45.8037,434004.0
2016-03-29 10:10:00,59.08,59.08,58.82,58.84,297816.0,45.8037,45.8037,45.6021,45.6176,297816.0
2016-03-29 10:20:00,58.85,59.0,58.8,58.92,213049.0,45.6253,45.7416,45.5866,45.6796,213049.0
2016-03-29 10:30:00,58.92,59.02,58.84,58.9,199358.0,45.6796,45.7571,45.6176,45.6641,199358.0
2016-03-29 10:40:00,58.9,58.92,58.76,58.8,231867.0,45.6641,45.6796,45.5556,45.5866,231867.0
2016-03-29 10:50:00,58.8,58.82,58.71,58.78,249814.0,45.5866,45.6021,45.5168,45.5711,249814.0
2016-03-29 11:00:00,58.78,58.86,58.72,58.72,249705.0,45.5711,45.6331,45.5246,45.5246,249705.0
2016-03-29 11:10:00,58.72,58.86,58.7,58.79,321934.0,45.5246,45.6331,45.509,45.5788,321934.0
2016-03-29 11:20:00,58.79,58.84,58.77,58.79,204231.0,45.5788,45.6176,45.5633,45.5788,204231.0
2016-03-29 11:30:00,58.78,58.79,58.67,58.68,376938.0,45.5711,45.5788,45.4858,45.4935,376938.0
2016-03-29 11:40:00,58.69,58.74,58.65,58.7,313892.0,45.5013,45.5401,45.4703,45.509,313892.0
2016-03-29 11:50:00,58.7,58.72,58.66,58.69,160819.0,45.509,45.5246,45.478,45.5013,160819.0
2016-03-29 12:00:00,58.68,58.71,58.64,58.64,231859.0,45.4935,45.5168,45.4625,45.4625,231859.0
2016-03-29 12:10:00,58.65,58.68,58.63,58.65,194549.0,45.4703,45.4935,45.4548,45.4703,194549.0
2016-03-29 12:20:00,58.65,58.86,58.59,58.71,845993.0,45.4703,45.6331,45.4238,45.5168,845993.0
2016-03-29 12:30:00,58.71,58.78,58.61,58.63,492138.0,45.5168,45.5711,45.4393,45.4548,492138.0
2016-03-29 12:40:00,58.62,58.75,58.62,58.64,362018.0,45.447,45.5478,45.447,45.4625,362018.0
2016-03-29 12:50:00,58.63,58.71,58.62,58.68,227784.0,45.4548,45.5168,45.447,45.4935,227784.0
2016-03-29 13:00:00,58.67,58.7,58.6,58.62,217646.0,45.4858,45.509,45.4315,45.447,217646.0
2016-03-29 13:10:00,58.63,58.71,58.61,58.69,205707.0,45.4548,45.5168,45.4393,45.5013,205707.0
2016-03-29 13:20:00,58.69,58.69,58.58,58.59,245254.0,45.5013,45.5013,45.416,45.4238,245254.0
2016-03-29 13:30:00,58.59,58.62,58.54,58.56,227523.0,45.4238,45.447,45.385,45.4005,227523.0
2016-03-29 13:40:00,58.56,58.6,58.53,58.59,230804.0,45.4005,45.4315,45.3772,45.4238,230804.0
2016-03-29 13:50:00,58.58,58.62,58.57,58.58,156315.0,45.416,45.447,45.4083,45.416,156315.0
2016-03-29 14:00:00,58.59,58.67,58.58,58.65,419065.0,45.4238,45.4858,45.416,45.4703,419065.0
2016-03-29 14:10:00,58.65,58.7,58.62,58.65,337159.0,45.4703,45.509,45.447,45.4703,337159.0
2016-03-29 14:20:00,58.66,58.72,58.62,58.7,209768.0,45.478,45.5246,45.447,45.509,209768.0
2016-03-29 14:30:00,58.71,58.77,58.68,58.74,308899.0,45.5168,45.5633,45.4935,45.5401,308899.0
2016-03-29 14:40:00,58.74,58.75,58.7,58.74,320635.0,45.5401,45.5478,45.509,45.5401,320635.0
2016-03-29 14:50:00,58.73,58.8,58.7,58.77,233600.0,45.5323,45.5866,45.509,45.5633,233600.0
2016-03-29 15:00:00,58.77,58.85,58.75,58.84,262729.0,45.5633,45.6253,45.5478,45.6176,262729.0
2016-03-29 15:10:00,58.84,58.88,58.82,58.87,322737.0,45.6176,45.6486,45.6021,45.6408,322737.0
2016-03-29 15:20:00,58.87,59.01,58.86,59.0,354305.0,45.6408,45.7494,45.6331,45.7416,354305.0
2016-03-29 15:30:00,58.99,59.0,58.93,58.98,375741.0,45.7339,45.7416,45.6874,45.7261,375741.0
2016-03-29 15:40:00,58.98,59.04,58.95,58.98,503061.0,45.7261,45.7726,45.7029,45.7261,503061.0
2016-03-29 15:50:00,58.98,59.11,58.96,59.06,1301912.0,45.7261,45.8269,45.7106,45.7881,1301912.0
2016-03-30 09:30:00,59.46,59.63,59.38,59.6,652723.0,46.0983,46.2301,46.0362,46.2068,652723.0
2016-03-30 09:40:00,59.6,59.9,59.53,59.86,524715.0,46.2068,46.4394,46.1525,46.4084,524715.0
2016-03-30 09:50:00,59.85,59.99,59.77,59.84,460228.0,46.4006,46.5092,46.3386,46.3929,460228.0
2016-03-30 10:00:00,59.85,59.95,59.81,59.93,377394.0,46.4006,46.4781,46.3696,46.4626,377394.0
2016-03-30 10:10:00,59.93,59.95,59.81,59.83,257935.0,46.4626,46.4781,46.3696,46.3851,257935.0
2016-03-30 10:20:00,59.83,59.87,59.73,59.83,250219.0,46.3851,46.4161,46.3076,46.3851,250219.0
2016-03-30 10:30:00,59.84,60.18,59.84,60.14,409813.0,46.3929,46.6565,46.3929,46.6255,409813.0
2016-03-30 10:40:00,60.15,60.21,60.01,60.03,289438.0,46.6332,46.6797,46.5247,46.5402,289438.0
2016-03-30 10:50:00,60.03,60.11,59.99,60.03,297017.0,46.5402,46.6022,46.5092,46.5402,297017.0
2016-03-30 11:00:00,60.03,60.2,60.02,60.18,274426.0,46.5402,46.672,46.5324,46.6565,274426.0
2016-03-30 11:10:00,60.19,60.23,60.02,60.02,235091.0,46.6642,46.6952,46.5324,46.5324,235091.0
2016-03-30 11:20:00,60.02,60.1,60.0,60.01,316370.0,46.5324,46.5944,46.5169,46.5247,316370.0
2016-03-30 11:30:00,60.01,60.04,59.93,59.95,317198.0,46.5247,46.5479,46.4626,46.4781,317198.0
2016-03-30 11:40:00,59.94,60.07,59.92,60.04,240743.0,46.4704,46.5712,46.4549,46.5479,240743.0
2016-03-30 11:50:00,60.05,60.08,59.99,60.05,358480.0,46.5557,46.5789,46.5092,46.5557,358480.0
2016-03-30 12:00:00,60.05,60.07,60.0,60.02,184495.0,46.5557,46.5712,46.5169,46.5324,184495.0
2016-03-30 12:10:00,60.01,60.06,59.95,60.05,365966.0,46.5247,46.5634,46.4781,46.5557,365966.0
2016-03-30 12:20:00,60.05,60.12,59.94,59.94,266678.0,46.5557,46.6099,46.4704,46.4704,266678.0
2016-03-30 12:30:00,59.94,59.94,59.76,59.78,295155.0,46.4704,46.4704,46.3308,46.3464,295155.0
2016-03-30 12:40:00,59.78,59.82,59.72,59.8,188265.0,46.3464,46.3774,46.2998,46.3619,188265.0
2016-03-30 12:50:00,59.8,59.82,59.73,59.79,115095.0,46.3619,46.3774,46.3076,46.3541,115095.0
2016-03-30 13:00:00,59.79,59.82,59.7,59.8,299036.0,46.3541,46.3774,46.2843,46.3619,299036.0
2016-03-30 13:10:00,59.81,59.81,59.7,59.72,210992.0,46.3696,46.3696,46.2843,46.2998,210992.0
2016-03-30 13:20:00,59.72,59.75,59.68,59.75,211938.0,46.2998,46.3231,46.2688,46.3231,211938.0
2016-03-30 13:30:00,59.75,59.76,59.65,59.69,203323.0,46.3231,46.3308,46.2456,46.2766,203323.0
2016-03-30 13:40:00,59.69,59.85,59.69,59.85,218754.0,46.2766,46.4006,46.2766,46.4006,218754.0
2016-03-30 13:50:00,59.85,59.9,59.78,59.8,330570.0,46.4006,46.4394,46.3464,46.3619,330570.0
2016-03-30 14:00:00,59.79,59.86,59.74,59.84,296430.0,46.3541,46.4084,46.3153,46.3929,296430.0
2016-03-30 14:10:00,59.84,59.85,59.71,59.73,191016.0,46.3929,46.4006,46.2921,46.3076,191016.0
2016-03-30 14:20:00,59.72,59.77,59.68,59.77,170793.0,46.2998,46.3386,46.2688,46.3386,170793.0
2016-03-30 14:30:00,59.77,59.81,59.74,59.75,203962.0,46.3386,46.3696,46.3153,46.3231,203962.0
2016-03-30 14:40:00,59.75,59.79,59.7,59.76,151013.0,46.3231,46.3541,46.2843,46.3308,151013.0
2016-03-30 14:50:00,59.76,59.8,59.75,59.77,123549.0,46.3308,46.3619,46.3231,46.3386,123549.0
2016-03-30 15:00:00,59.77,59.88,59.77,59.86,282075.0,46.3386,46.4239,46.3386,46.4084,282075.0
2016-03-30 15:10:00,59.86,59.9,59.81,59.85,181190.0,46.4084,46.4394,46.3696,46.4006,181190.0
2016-03-30 15:20:00,59.85,59.93,59.83,59.91,292147.0,46.4006,46.4626,46.3851,46.4471,292147.0
2016-03-30 15:30:00,59.91,59.91,59.79,59.83,224477.0,46.4471,46.4471,46.3541,46.3851,224477.0
2016-03-30 15:40:00,59.82,59.84,59.74,59.75,285329.0,46.3774,46.3929,46.3153,46.3231,285329.0
2016-03-30 15:50:00,59.75,59.83,59.69,59.73,845962.0,46.3231,46.3851,46.2766,46.3076,845962.0
2016-03-31 09:30:00,59.45,59.79,59.43,59.76,622621.0,46.0905,46.3541,46.075,46.3308,622621.0
2016-03-31 09:40:00,59.75,59.92,59.75,59.92,484204.0,46.3231,46.4549,46.3231,46.4549,484204.0
2016-03-31 09:50:00,59.92,59.93,59.69,59.71,370070.0,46.4549,46.4626,46.2766,46.2921,370070.0
2016-03-31 10:00:00,59.71,59.86,59.64,59.85,296126.0,46.2921,46.4084,46.2378,46.4006,296126.0
2016-03-31 10:10:00,59.86,59.9,59.77,59.79,259284.0,46.4084,46.4394,46.3386,46.3541,259284.0
2016-03-31 10:20:00,59.8,59.86,59.64,59.64,225652.0,46.3619,46.4084,46.2378,46.2378,225652.0
2016-03-31 10:30:00,59.65,59.68,59.57,59.6,334977.0,46.2456,46.2688,46.1835,46.2068,334977.0
2016-03-31 10:40:00,59.6,59.65,59.56,59.58,244381.0,46.2068,46.2456,46.1758,46.1913,244381.0
2016-03-31 10:50:00,59.58,59.69,59.57,59.58,190031.0,46.1913,46.2766,46.1835,46.1913,190031.0
2016-03-31 11:00:00,59.58,59.77,59.56,59.71,226137.0,46.1913,46.3386,46.1758,46.2921,226137.0
2016-03-31 11:10:00,59.71,59.81,59.7,59.7,251341.0,46.2921,46.3696,46.2843,46.2843,251341.0
2016-03-31 11:20:00,59.7,59.71,59.56,59.59,272701.0,46.2843,46.2921,46.1758,46.199,272701.0
2016-03-31 11:30:00,59.6,59.66,59.56,59.58,189133.0,46.2068,46.2533,46.1758,46.1913,189133.0
2016-03-31 11:40:00,59.57,59.59,59.52,59.57,312913.0,46.1835,46.199,46.1448,46.1835,312913.0
2016-03-31 11:50:00,59.58,59.64,59.58,59.62,230137.0,46.1913,46.2378,46.1913,46.2223,230137.0
2016-03-31 12:00:00,59.62,59.69,59.58,59.61,176617.0,46.2223,46.2766,46.1913,46.2146,176617.0
2016-03-31 12:10:00,59.61,59.7,59.58,59.7,159079.0,46.2146,46.2843,46.1913,46.2843,159079.0
2016-03-31 12:20:00,59.7,59.72,59.67,59.69,157099.0,46.2843,46.2998,46.2611,46.2766,157099.0
2016-03-31 12:30:00,59.69,59.7,59.58,59.64,105571.0,46.2766,46.2843,46.1913,46.2378,105571.0
2016-03-31 12:40:00,59.63,59.63,59.53,59.56,118450.0,46.2301,46.2301,46.1525,46.1758,118450.0
2016-03-31 12:50:00,59.56,59.57,59.52,59.54,120072.0,46.1758,46.1835,46.1448,46.1603,120072.0
2016-03-31 13:00:00,59.54,59.58,59.47,59.54,291730.0,46.1603,46.1913,46.106,46.1603,291730.0
2016-03-31 13:10:00,59.54,59.55,59.48,59.51,142526.0,46.1603,46.168,46.1138,46.137,142526.0
2016-03-31 13:20:00,59.5,59.57,59.5,59.51,130531.0,46.1293,46.1835,46.1293,46.137,130531.0
2016-03-31 13:30:00,59.52,59.52,59.4,59.5,248331.0,46.1448,46.1448,46.0517,46.1293,248331.0
2016-03-31 13:40:00,59.5,59.59,59.47,59.56,401086.0,46.1293,46.199,46.106,46.1758,401086.0
2016-03-31 13:50:00,59.57,59.58,59.48,59.5,285810.0,46.1835,46.1913,46.1138,46.1293,285810.0
2016-03-31 14:00:00,59.5,59.51,59.39,59.42,274885.0,46.1293,46.137,46.044,46.0672,274885.0
2016-03-31 14:10:00,59.42,59.44,59.34,59.35,247769.0,46.0672,46.0828,46.0052,46.013,247769.0
2016-03-31 14:20:00,59.36,59.37,59.21,59.22,246765.0,46.0207,46.0285,45.9044,45.9122,246765.0
2016-03-31 14:30:00,59.22,59.28,59.21,59.22,194042.0,45.9122,45.9587,45.9044,45.9122,194042.0
2016-03-31 14:40:00,59.22,59.22,59.15,59.16,250366.0,45.9122,45.9122,45.8579,45.8657,250366.0
2016-03-31 14:50:00,59.16,59.23,59.11,59.22,320522.0,45.8657,45.9199,45.8269,45.9122,320522.0
2016-03-31 15:00:00,59.22,59.28,59.17,59.26,359378.0,45.9122,45.9587,45.8734,45.9432,359378.0
2016-03-31 15:10:00,59.26,59.28,59.18,59.25,251337.0,45.9432,45.9587,45.8812,45.9355,251337.0
2016-03-31 15:20:00,59.25,59.39,59.25,59.36,339162.0,45.9355,46.044,45.9355,46.0207,339162.0
2016-03-31 15:30:00,59.37,59.39,59.32,59.34,344436.0,46.0285,46.044,45.9897,46.0052,344436.0
2016-03-31 15:40:00,59.34,59.44,59.28,59.42,590234.0,46.0052,46.0828,45.9587,46.0672,590234.0
2016-03-31 15:50:00,59.41,59.41,59.17,59.22,1210454.0,46.0595,46.0595,45.8734,45.9122,1210454.0
2016-04-01 09:30:00,59.02,59.09,58.56,58.71,836309.0,45.7571,45.8114,45.4005,45.5168,836309.0
2016-04-01 09:40:00,58.7,59.0,58.59,59.0,341338.0,45.509,45.7416,45.4238,45.7416,341338.0
2016-04-01 09:50:00,58.99,59.0,58.76,58.96,312092.0,45.7339,45.7416,45.5556,45.7106,312092.0
2016-04-01 10:00:00,58.94,59.31,58.87,59.25,469736.0,45.6951,45.982,45.6408,45.9355,469736.0
2016-04-01 10:10:00,59.25,59.39,59.24,59.27,349018.0,45.9355,46.044,45.9277,45.951,349018.0
2016-04-01 10:20:00,59.28,59.44,59.25,59.4,344746.0,45.9587,46.0828,45.9355,46.0517,344746.0
2016-04-01 10:30:00,59.4,59.6,59.33,59.54,480856.0,46.0517,46.2068,45.9975,46.1603,480856.0
2016-04-01 10:40:00,59.55,59.63,59.47,59.53,227458.0,46.168,46.2301,46.106,46.1525,227458.0
2016-04-01 10:50:00,59.52,59.57,59.48,59.55,543116.0,46.1448,46.1835,46.1138,46.168,543116.0
2016-04-01 11:00:00,59.56,59.68,59.53,59.65,461260.0,46.1758,46.2688,46.1525,46.2456,461260.0
2016-04-01 11:10:00,59.65,59.68,59.58,59.62,248319.0,46.2456,46.2688,46.1913,46.2223,248319.0
2016-04-01 11:20:00,59.61,59.66,59.55,59.62,510842.0,46.2146,46.2533,46.168,46.2223,510842.0
2016-04-01 11:30:00,59.62,59.83,59.61,59.77,327165.0,46.2223,46.3851,46.2146,46.3386,327165.0
2016-04-01 11:40:00,59.76,59.84,59.68,59.69,321232.0,46.3308,46.3929,46.2688,46.2766,321232.0
2016-04-01 11:50:00,59.69,59.76,59.6,59.75,335983.0,46.2766,46.3308,46.2068,46.3231,335983.0
2016-04-01 12:00:00,59.74,59.81,59.67,59.7,241096.0,46.3153,46.3696,46.2611,46.2843,241096.0
2016-04-01 12:10:00,59.71,59.73,59.66,59.7,238686.0,46.2921,46.3076,46.2533,46.2843,238686.0
2016-04-01 12:20:00,59.7,59.71,59.6,59.62,233033.0,46.2843,46.2921,46.2068,46.2223,233033.0
2016-04-01 12:30:00,59.62,59.75,59.61,59.71,156771.0,46.2223,46.3231,46.2146,46.2921,156771.0
2016-04-01 12:40:00,59.73,59.81,59.72,59.8,184952.0,46.3076,46.3696,46.2998,46.3619,184952.0
2016-04-01 12:50:00,59.79,59.83,59.7,59.77,216005.0,46.3541,46.3851,46.2843,46.3386,216005.0
2016-04-01 13:00:00,59.78,59.82,59.74,59.79,209049.0,46.3464,46.3774,46.3153,46.3541,209049.0
2016-04-01 13:10:00,59.8,59.88,59.79,59.86,155180.0,46.3619,46.4239,46.3541,46.4084,155180.0
2016-04-01 13:20:00,59.87,60.0,59.86,59.96,281326.0,46.4161,46.5169,46.4084,46.4859,281326.0
2016-04-01 13:30:00,59.96,60.06,59.95,60.04,315092.0,46.4859,46.5634,46.4781,46.5479,315092.0
2016-04-01 13:40:00,60.04,60.06,60.0,60.01,202683.0,46.5479,46.5634,46.5169,46.5247,202683.0
2016-04-01 13:50:00,60.01,60.05,59.98,59.98,307963.0,46.5247,46.5557,46.5014,46.5014,307963.0
2016-04-01 14:00:00,59.98,60.01,59.94,59.99,252882.0,46.5014,46.5247,46.4704,46.5092,252882.0
2016-04-01 14:10:00,59.99,60.01,59.91,59.92,155231.0,46.5092,46.5247,46.4471,46.4549,155231.0
2016-04-01 14:20:00,59.92,59.92,59.82,59.85,181133.0,46.4549,46.4549,46.3774,46.4006,181133.0
2016-04-01 14:30:00,59.86,59.99,59.84,59.96,150739.0,46.4084,46.5092,46.3929,46.4859,150739.0
2016-04-01 14:40:00,59.95,60.02,59.95,59.97,175054.0,46.4781,46.5324,46.4781,46.4937,175054.0
2016-04-01 14:50:00,59.97,59.98,59.87,59.88,129833.0,46.4937,46.5014,46.4161,46.4239,129833.0
2016-04-01 15:00:00,59.88,59.95,59.87,59.91,217372.0,46.4239,46.4781,46.4161,46.4471,217372.0
2016-04-01 15:10:00,59.92,59.94,59.81,59.84,323379.0,46.4549,46.4704,46.3696,46.3929,323379.0
2016-04-01 15:20:00,59.84,59.89,59.81,59.89,199087.0,46.3929,46.4316,46.3696,46.4316,199087.0
2016-04-01 15:30:00,59.89,59.97,59.87,59.96,407335.0,46.4316,46.4937,46.4161,46.4859,407335.0
2016-04-01 15:40:00,59.96,60.05,59.94,60.0,488020.0,46.4859,46.5557,46.4704,46.5169,488020.0
2016-04-01 15:50:00,60.0,60.01,59.88,59.88,938155.0,46.5169,46.5247,46.4239,46.4239,938155.0
2016-04-04 09:30:00,59.44,59.47,58.96,59.04,572672.0,46.4253,46.4487,46.0504,46.1128,572672.0
2016-04-04 09:40:00,59.04,59.23,59.03,59.15,463009.0,46.1128,46.2612,46.105,46.1988,463009.0
2016-04-04 09:50:00,59.15,59.33,59.1,59.33,481795.0,46.1988,46.3393,46.1597,46.3393,481795.0
2016-04-04 10:00:00,59.33,59.41,59.26,59.34,244294.0,46.3393,46.4018,46.2847,46.3472,244294.0
2016-04-04 10:10:00,59.34,59.42,59.27,59.41,855835.0,46.3472,46.4096,46.2925,46.4018,855835.0
2016-04-04 10:20:00,59.41,59.55,59.4,59.46,311351.0,46.4018,46.5112,46.394,46.4409,311351.0
2016-04-04 10:30:00,59.46,59.57,59.38,59.41,265137.0,46.4409,46.5268,46.3784,46.4018,265137.0
2016-04-04 10:40:00,59.4,59.5,59.24,59.25,259551.0,46.394,46.4721,46.2691,46.2769,259551.0
2016-04-04 10:50:00,59.24,59.25,59.09,59.14,218550.0,46.2691,46.2769,46.1519,46.1909,218550.0
2016-04-04 11:00:00,59.14,59.15,59.08,59.13,247246.0,46.1909,46.1988,46.1441,46.1831,247246.0
2016-04-04 11:10:00,59.14,59.14,59.01,59.14,258619.0,46.1909,46.1909,46.0894,46.1909,258619.0
2016-04-04 11:20:00,59.13,59.17,59.1,59.13,185552.0,46.1831,46.2144,46.1597,46.1831,185552.0
2016-04-04 11:30:00,59.14,59.21,59.13,59.21,106199.0,46.1909,46.2456,46.1831,46.2456,106199.0
2016-04-04 11:40:00,59.2,59.21,59.03,59.06,167813.0,46.2378,46.2456,46.105,46.1285,167813.0
2016-04-04 11:50:00,59.07,59.23,59.06,59.23,221384.0,46.1363,46.2612,46.1285,46.2612,221384.0
2016-04-04 12:00:00,59.23,59.32,59.21,59.31,214552.0,46.2612,46.3315,46.2456,46.3237,214552.0
2016-04-04 12:10:00,59.31,59.32,59.27,59.29,117388.0,46.3237,46.3315,46.2925,46.3081,117388.0
2016-04-04 12:20:00,59.28,59.34,59.24,59.28,143151.0,46.3003,46.3472,46.2691,46.3003,143151.0
2016-04-04 12:30:00,59.27,59.31,59.24,59.29,86409.0,46.2925,46.3237,46.2691,46.3081,86409.0
2016-04-04 12:40:00,59.29,59.35,59.26,59.29,96978.0,46.3081,46.355,46.2847,46.3081,96978.0
2016-04-04 12:50:00,59.29,59.37,59.29,59.33,579176.0,46.3081,46.3706,46.3081,46.3393,579176.0
2016-04-04 13:00:00,59.32,59.34,59.27,59.31,149687.0,46.3315,46.3472,46.2925,46.3237,149687.0
2016-04-04 13:10:00,59.3,59.34,59.29,59.34,117499.0,46.3159,46.3472,46.3081,46.3472,117499.0
2016-04-04 13:20:00,59.33,59.34,59.29,59.32,105828.0,46.3393,46.3472,46.3081,46.3315,105828.0
2016-04-04 13:30:00,59.32,59.34,59.29,59.3,214304.0,46.3315,46.3472,46.3081,46.3159,214304.0
2016-04-04 13:40:00,59.31,59.32,59.28,59.29,229339.0,46.3237,46.3315,46.3003,46.3081,229339.0
2016-04-04 13:50:00,59.29,59.3,59.14,59.16,141621.0,46.3081,46.3159,46.1909,46.2066,141621.0
2016-04-04 14:00:00,59.16,59.17,59.1,59.14,158839.0,46.2066,46.2144,46.1597,46.1909,158839.0
2016-04-04 14:10:00,59.14,59.15,59.05,59.1,208609.0,46.1909,46.1988,46.1207,46.1597,208609.0
2016-04-04 14:20:00,59.09,59.17,59.08,59.14,253194.0,46.1519,46.2144,46.1441,46.1909,253194.0
2016-04-04 14:30:00,59.14,59.24,59.13,59.23,180148.0,46.1909,46.2691,46.1831,46.2612,180148.0
2016-04-04 14:40:00,59.23,59.31,59.23,59.28,194237.0,46.2612,46.3237,46.2612,46.3003,194237.0
2016-04-04 14:50:00,59.28,59.29,59.22,59.26,178438.0,46.3003,46.3081,46.2534,46.2847,178438.0
2016-04-04 15:00:00,59.26,59.36,59.25,59.28,190568.0,46.2847,46.3628,46.2769,46.3003,190568.0
2016-04-04 15:10:00,59.29,59.34,59.26,59.27,167045.0,46.3081,46.3472,46.2847,46.2925,167045.0
2016-04-04 15:20:00,59.27,59.28,59.13,59.15,384557.0,46.2925,46.3003,46.1831,46.1988,384557.0
2016-04-04 15:30:00,59.16,59.2,59.04,59.05,428190.0,46.2066,46.2378,46.1128,46.1207,428190.0
2016-04-04 15:40:00,59.05,59.11,59.02,59.08,410663.0,46.1207,46.1675,46.0972,46.1441,410663.0
2016-04-04 15:50:00,59.08,59.2,59.05,59.2,852468.0,46.1441,46.2378,46.1207,46.2378,852468.0
2016-04-05 09:30:00,58.59,58.76,58.46,58.49,1025698.0,45.7614,45.8942,45.6598,45.6833,1025698.0
2016-04-05 09:40:00,58.48,58.49,58.21,58.34,715491.0,45.6755,45.6833,45.4646,45.5661,715491.0
2016-04-05 09:50:00,58.34,58.49,58.29,58.47,375709.0,45.5661,45.6833,45.5271,45.6676,375709.0
2016-04-05 10:00:00,58.48,58.69,58.47,58.66,524174.0,45.6755,45.8395,45.6676,45.816,524174.0
2016-04-05 10:10:00,58.65,58.71,58.51,58.6,240693.0,45.8082,45.8551,45.6989,45.7692,240693.0
2016-04-05 10:20:00,58.59,58.69,58.47,58.67,279768.0,45.7614,45.8395,45.6676,45.8239,279768.0
2016-04-05 10:30:00,58.67,58.7,58.58,58.65,327376.0,45.8239,45.8473,45.7536,45.8082,327376.0
2016-04-05 10:40:00,58.64,58.66,58.51,58.61,245138.0,45.8004,45.816,45.6989,45.777,245138.0
2016-04-05 10:50:00,58.61,58.61,58.45,58.47,240284.0,45.777,45.777,45.652,45.6676,240284.0
2016-04-05 11:00:00,58.47,58.68,58.45,58.67,307262.0,45.6676,45.8317,45.652,45.8239,307262.0
2016-04-05 11:10:00,58.67,58.75,58.56,58.63,278710.0,45.8239,45.8863,45.7379,45.7926,278710.0
2016-04-05 11:20:00,58.64,58.71,58.6,58.63,224105.0,45.8004,45.8551,45.7692,45.7926,224105.0
2016-04-05 11:30:00,58.64,58.72,58.59,58.7,238316.0,45.8004,45.8629,45.7614,45.8473,238316.0
2016-04-05 11:40:00,58.71,58.72,58.61,58.65,241089.0,45.8551,45.8629,45.777,45.8082,241089.0
2016-04-05 11:50:00,58.65,58.74,58.63,58.73,157588.0,45.8082,45.8785,45.7926,45.8707,157588.0
2016-04-05 12:00:00,58.72,58.83,58.71,58.75,226227.0,45.8629,45.9488,45.8551,45.8863,226227.0
2016-04-05 12:10:00,58.76,58.79,58.61,58.64,154575.0,45.8942,45.9176,45.777,45.8004,154575.0
2016-04-05 12:20:00,58.65,58.65,58.57,58.59,194835.0,45.8082,45.8082,45.7458,45.7614,194835.0
2016-04-05 12:30:00,58.58,58.66,58.57,58.65,239205.0,45.7536,45.816,45.7458,45.8082,239205.0
2016-04-05 12:40:00,58.65,58.65,58.56,58.57,157570.0,45.8082,45.8082,45.7379,45.7458,157570.0
2016-04-05 12:50:00,58.58,58.6,58.51,58.53,176697.0,45.7536,45.7692,45.6989,45.7145,176697.0
2016-04-05 13:00:00,58.53,58.57,58.44,58.44,169149.0,45.7145,45.7458,45.6442,45.6442,169149.0
2016-04-05 13:10:00,58.45,58.56,58.45,58.53,131648.0,45.652,45.7379,45.652,45.7145,131648.0
2016-04-05 13:20:00,58.52,58.61,58.47,58.59,208123.0,45.7067,45.777,45.6676,45.7614,208123.0
2016-04-05 13:30:00,58.59,58.6,58.47,58.48,187176.0,45.7614,45.7692,45.6676,45.6755,187176.0
2016-04-05 13:40:00,58.49,58.5,58.42,58.48,207803.0,45.6833,45.6911,45.6286,45.6755,207803.0
2016-04-05 13:50:00,58.47,58.6,58.46,58.58,203674.0,45.6676,45.7692,45.6598,45.7536,203674.0
2016-04-05 14:00:00,58.57,58.6,58.55,58.58,146463.0,45.7458,45.7692,45.7301,45.7536,146463.0
2016-04-05 14:10:00,58.57,58.6,58.53,58.6,165267.0,45.7458,45.7692,45.7145,45.7692,165267.0
2016-04-05 14:20:00,58.6,58.61,58.53,58.59,173772.0,45.7692,45.777,45.7145,45.7614,173772.0
2016-04-05 14:30:00,58.59,58.64,58.58,58.61,135507.0,45.7614,45.8004,45.7536,45.777,135507.0
2016-04-05 14:40:00,58.62,58.63,58.54,58.55,177762.0,45.7848,45.7926,45.7223,45.7301,177762.0
2016-04-05 14:50:00,58.55,58.63,58.55,58.6,180524.0,45.7301,45.7926,45.7301,45.7692,180524.0
2016-04-05 15:00:00,58.6,58.6,58.48,58.49,200648.0,45.7692,45.7692,45.6755,45.6833,200648.0
2016-04-05 15:10:00,58.49,58.53,58.44,58.53,238775.0,45.6833,45.7145,45.6442,45.7145,238775.0
2016-04-05 15:20:00,58.53,58.54,58.45,58.48,262544.0,45.7145,45.7223,45.652,45.6755,262544.0
2016-04-05 15:30:00,58.47,58.53,58.43,58.44,302285.0,45.6676,45.7145,45.6364,45.6442,302285.0
2016-04-05 15:40:00,58.44,58.46,58.39,58.43,443645.0,45.6442,45.6598,45.6052,45.6364,443645.0
2016-04-05 15:50:00,58.44,58.46,58.25,58.36,1047065.0,45.6442,45.6598,45.4958,45.5817,1047065.0
2016-04-06 09:30:00,58.2,58.41,57.98,58.04,730801.0,45.4568,45.6208,45.2849,45.3318,730801.0
2016-04-06 09:40:00,58.03,58.17,57.95,58.11,518976.0,45.324,45.4333,45.2615,45.3865,518976.0
2016-04-06 09:50:00,58.12,58.22,58.06,58.14,372613.0,45.3943,45.4724,45.3474,45.4099,372613.0
2016-04-06 10:00:00,58.13,58.36,58.11,58.25,316032.0,45.4021,45.5817,45.3865,45.4958,316032.0
2016-04-06 10:10:00,58.25,58.27,58.1,58.16,345392.0,45.4958,45.5114,45.3787,45.4255,345392.0
2016-04-06 10:20:00,58.15,58.19,58.06,58.12,207691.0,45.4177,45.449,45.3474,45.3943,207691.0
2016-04-06 10:30:00,58.13,58.23,58.01,58.15,264583.0,45.4021,45.4802,45.3084,45.4177,264583.0
2016-04-06 10:40:00,58.16,58.42,58.16,58.4,437291.0,45.4255,45.6286,45.4255,45.613,437291.0
2016-04-06 10:50:00,58.4,58.49,58.33,58.48,313805.0,45.613,45.6833,45.5583,45.6755,313805.0
2016-04-06 11:00:00,58.49,58.55,58.46,58.53,231420.0,45.6833,45.7301,45.6598,45.7145,231420.0
2016-04-06 11:10:00,58.53,58.64,58.5,58.54,374893.0,45.7145,45.8004,45.6911,45.7223,374893.0
2016-04-06 11:20:00,58.53,58.62,58.53,58.62,193714.0,45.7145,45.7848,45.7145,45.7848,193714.0
2016-04-06 11:30:00,58.62,58.69,58.59,58.6,160914.0,45.7848,45.8395,45.7614,45.7692,160914.0
2016-04-06 11:40:00,58.6,58.69,58.59,58.68,152585.0,45.7692,45.8395,45.7614,45.8317,152585.0
2016-04-06 11:50:00,58.68,58.75,58.68,58.7,202846.0,45.8317,45.8863,45.8317,45.8473,202846.0
2016-04-06 12:00:00,58.7,58.75,58.67,58.7,187078.0,45.8473,45.8863,45.8239,45.8473,187078.0
2016-04-06 12:10:00,58.69,58.72,58.65,58.69,220344.0,45.8395,45.8629,45.8082,45.8395,220344.0
2016-04-06 12:20:00,58.7,58.73,58.67,58.69,245874.0,45.8473,45.8707,45.8239,45.8395,245874.0
2016-04-06 12:30:00,58.69,58.7,58.58,58.6,212373.0,45.8395,45.8473,45.7536,45.7692,212373.0
2016-04-06 12:40:00,58.6,58.68,58.58,58.66,149447.0,45.7692,45.8317,45.7536,45.816,149447.0
2016-04-06 12:50:00,58.66,58.7,58.61,58.61,106589.0,45.816,45.8473,45.777,45.777,106589.0
2016-04-06 13:00:00,58.62,58.71,58.62,58.7,112136.0,45.7848,45.8551,45.7848,45.8473,112136.0
2016-04-06 13:10:00,58.7,58.78,58.68,58.75,106579.0,45.8473,45.9098,45.8317,45.8863,106579.0
2016-04-06 13:20:00,58.75,58.8,58.74,58.74,184300.0,45.8863,45.9254,45.8785,45.8785,184300.0
2016-04-06 13:30:00,58.74,58.79,58.69,58.77,121220.0,45.8785,45.9176,45.8395,45.902,121220.0
2016-04-06 13:40:00,58.78,58.81,58.76,58.79,102929.0,45.9098,45.9332,45.8942,45.9176,102929.0
2016-04-06 13:50:00,58.79,58.8,58.66,58.67,112755.0,45.9176,45.9254,45.816,45.8239,112755.0
2016-04-06 14:00:00,58.67,58.76,58.6,58.63,255934.0,45.8239,45.8942,45.7692,45.7926,255934.0
2016-04-06 14:10:00,58.64,58.64,58.52,58.61,248694.0,45.8004,45.8004,45.7067,45.777,248694.0
2016-04-06 14:20:00,58.6,58.64,58.48,58.51,168183.0,45.7692,45.8004,45.6755,45.6989,168183.0
2016-04-06 14:30:00,58.51,58.56,58.33,58.35,304344.0,45.6989,45.7379,45.5583,45.5739,304344.0
2016-04-06 14:40:00,58.34,58.38,58.32,58.37,279086.0,45.5661,45.5974,45.5505,45.5895,279086.0
2016-04-06 14:50:00,58.38,58.48,58.36,58.45,264764.0,45.5974,45.6755,45.5817,45.652,264764.0
2016-04-06 15:00:00,58.46,58.71,58.42,58.71,342666.0,45.6598,45.8551,45.6286,45.8551,342666.0
2016-04-06 15:10:00,58.71,58.76,58.64,58.75,266143.0,45.8551,45.8942,45.8004,45.8863,266143.0
2016-04-06 15:20:00,58.75,58.78,58.71,58.76,251428.0,45.8863,45.9098,45.8551,45.8942,251428.0
2016-04-06 15:30:00,58.75,58.82,58.71,58.72,269713.0,45.8863,45.941,45.8551,45.8629,269713.0
2016-04-06 15:40:00,58.72,58.83,58.72,58.83,302387.0,45.8629,45.9488,45.8629,45.9488,302387.0
2016-04-06 15:50:00,58.82,58.88,58.8,58.82,664792.0,45.941,45.9879,45.9254,45.941,664792.0
2016-04-07 09:30:00,58.26,58.43,58.18,58.23,730647.0,45.5036,45.6364,45.4411,45.4802,730647.0
2016-04-07 09:40:00,58.23,58.3,58.11,58.13,641798.0,45.4802,45.5349,45.3865,45.4021,641798.0
2016-04-07 09:50:00,58.13,58.25,58.08,58.21,632499.0,45.4021,45.4958,45.363,45.4646,632499.0
2016-04-07 10:00:00,58.21,58.22,58.09,58.14,500001.0,45.4646,45.4724,45.3709,45.4099,500001.0
2016-04-07 10:10:00,58.15,58.15,57.99,58.0,603818.0,45.4177,45.4177,45.2927,45.3006,603818.0
2016-04-07 10:20:00,58.0,58.03,57.89,57.91,560485.0,45.3006,45.324,45.2146,45.2303,560485.0
2016-04-07 10:30:00,57.91,58.02,57.9,57.99,381169.0,45.2303,45.3162,45.2225,45.2927,381169.0
2016-04-07 10:40:00,57.99,58.02,57.9,58.02,296047.0,45.2927,45.3162,45.2225,45.3162,296047.0
2016-04-07 10:50:00,58.02,58.06,57.96,58.02,276498.0,45.3162,45.3474,45.2693,45.3162,276498.0
2016-04-07 11:00:00,58.01,58.02,57.93,57.98,351601.0,45.3084,45.3162,45.2459,45.2849,351601.0
2016-04-07 11:10:00,57.98,58.1,57.97,58.05,334046.0,45.2849,45.3787,45.2771,45.3396,334046.0
2016-04-07 11:20:00,58.05,58.06,57.96,58.02,366574.0,45.3396,45.3474,45.2693,45.3162,366574.0
2016-04-07 11:30:00,58.02,58.03,57.98,57.99,175261.0,45.3162,45.324,45.2849,45.2927,175261.0
2016-04-07 11:40:00,57.99,58.06,57.95,58.03,202667.0,45.2927,45.3474,45.2615,45.324,202667.0
2016-04-07 11:50:00,58.03,58.03,57.95,57.98,243225.0,45.324,45.324,45.2615,45.2849,243225.0
2016-04-07 12:00:00,57.98,58.0,57.94,57.94,165620.0,45.2849,45.3006,45.2537,45.2537,165620.0
2016-04-07 12:10:00,57.95,57.95,57.83,57.85,333579.0,45.2615,45.2615,45.1678,45.1834,333579.0
2016-04-07 12:20:00,57.85,57.9,57.8,57.86,274062.0,45.1834,45.2225,45.1444,45.1912,274062.0
2016-04-07 12:30:00,57.86,57.86,57.78,57.84,262734.0,45.1912,45.1912,45.1287,45.1756,262734.0
2016-04-07 12:40:00,57.83,57.84,57.75,57.83,287575.0,45.1678,45.1756,45.1053,45.1678,287575.0
2016-04-07 12:50:00,57.84,57.87,57.78,57.85,238836.0,45.1756,45.199,45.1287,45.1834,238836.0
2016-04-07 13:00:00,57.85,57.88,57.81,57.85,155827.0,45.1834,45.2068,45.1522,45.1834,155827.0
2016-04-07 13:10:00,57.85,57.98,57.81,57.89,266901.0,45.1834,45.2849,45.1522,45.2146,266901.0
2016-04-07 13:20:00,57.88,57.89,57.82,57.83,126360.0,45.2068,45.2146,45.16,45.1678,126360.0
2016-04-07 13:30:00,57.84,57.9,57.79,57.81,194963.0,45.1756,45.2225,45.1365,45.1522,194963.0
2016-04-07 13:40:00,57.81,57.83,57.63,57.66,315155.0,45.1522,45.1678,45.0116,45.035,315155.0
2016-04-07 13:50:00,57.65,57.66,57.54,57.58,379346.0,45.0272,45.035,44.9413,44.9725,379346.0
2016-04-07 14:00:00,57.57,57.58,57.43,57.45,504142.0,44.9647,44.9725,44.8554,44.871,504142.0
2016-04-07 14:10:00,57.44,57.47,57.24,57.24,396615.0,44.8632,44.8866,44.707,44.707,396615.0
2016-04-07 14:20:00,57.25,57.36,57.2,57.35,660432.0,44.7148,44.8007,44.6757,44.7929,660432.0
2016-04-07 14:30:00,57.35,57.38,57.3,57.3,388697.0,44.7929,44.8163,44.7538,44.7538,388697.0
2016-04-07 14:40:00,57.3,57.31,57.08,57.13,414555.0,44.7538,44.7616,44.582,44.6211,414555.0
2016-04-07 14:50:00,57.11,57.17,57.06,57.16,509333.0,44.6054,44.6523,44.5664,44.6445,509333.0
2016-04-07 15:00:00,57.16,57.28,57.12,57.28,658614.0,44.6445,44.7382,44.6132,44.7382,658614.0
2016-04-07 15:10:00,57.29,57.39,57.27,57.29,502158.0,44.746,44.8241,44.7304,44.746,502158.0
2016-04-07 15:20:00,57.29,57.33,57.26,57.3,466515.0,44.746,44.7773,44.7226,44.7538,466515.0
2016-04-07 15:30:00,57.29,57.37,57.21,57.23,703453.0,44.746,44.8085,44.6835,44.6992,703453.0
2016-04-07 15:40:00,57.23,57.34,57.22,57.3,619036.0,44.6992,44.7851,44.6913,44.7538,619036.0
2016-04-07 15:50:00,57.3,57.35,57.19,57.33,1508193.0,44.7538,44.7929,44.6679,44.7773,1508193.0
2016-04-08 09:30:00,57.71,57.91,57.69,57.81,878549.0,45.0741,45.2303,45.0584,45.1522,878549.0
2016-04-08 09:40:00,57.81,58.15,57.81,58.11,703394.0,45.1522,45.4177,45.1522,45.3865,703394.0
2016-04-08 09:50:00,58.12,58.27,58.11,58.23,378579.0,45.3943,45.5114,45.3865,45.4802,378579.0
2016-04-08 10:00:00,58.24,58.38,58.2,58.32,568513.0,45.488,45.5974,45.4568,45.5505,568513.0
2016-04-08 10:10:00,58.33,58.42,58.26,58.33,371160.0,45.5583,45.6286,45.5036,45.5583,371160.0
2016-04-08 10:20:00,58.33,58.44,58.29,58.42,364606.0,45.5583,45.6442,45.5271,45.6286,364606.0
2016-04-08 10:30:00,58.43,58.48,58.37,58.42,370909.0,45.6364,45.6755,45.5895,45.6286,370909.0
2016-04-08 10:40:00,58.41,58.52,58.4,58.47,425711.0,45.6208,45.7067,45.613,45.6676,425711.0
2016-04-08 10:50:00,58.47,58.53,58.41,58.41,317064.0,45.6676,45.7145,45.6208,45.6208,317064.0
2016-04-08 11:00:00,58.42,58.58,58.41,58.53,327298.0,45.6286,45.7536,45.6208,45.7145,327298.0
2016-04-08 11:10:00,58.53,58.53,58.26,58.29,282809.0,45.7145,45.7145,45.5036,45.5271,282809.0
2016-04-08 11:20:00,58.29,58.33,58.19,58.22,226426.0,45.5271,45.5583,45.449,45.4724,226426.0
2016-04-08 11:30:00,58.22,58.23,58.01,58.02,294505.0,45.4724,45.4802,45.3084,45.3162,294505.0
2016-04-08 11:40:00,58.02,58.07,57.99,58.05,227649.0,45.3162,45.3552,45.2927,45.3396,227649.0
2016-04-08 11:50:00,58.04,58.1,58.0,58.09,277208.0,45.3318,45.3787,45.3006,45.3709,277208.0
2016-04-08 12:00:00,58.09,58.22,58.08,58.19,172398.0,45.3709,45.4724,45.363,45.449,172398.0
2016-04-08 12:10:00,58.19,58.24,58.07,58.09,176587.0,45.449,45.488,45.3552,45.3709,176587.0
2016-04-08 12:20:00,58.09,58.11,58.0,58.01,92783.0,45.3709,45.3865,45.3006,45.3084,92783.0
2016-04-08 12:30:00,58.0,58.08,57.97,58.05,281633.0,45.3006,45.363,45.2771,45.3396,281633.0
2016-04-08 12:40:00,58.06,58.11,58.01,58.08,140391.0,45.3474,45.3865,45.3084,45.363,140391.0
2016-04-08 12:50:00,58.08,58.1,57.98,57.99,297500.0,45.363,45.3787,45.2849,45.2927,297500.0
2016-04-08 13:00:00,57.99,58.0,57.94,57.95,147142.0,45.2927,45.3006,45.2537,45.2615,147142.0
2016-04-08 13:10:00,57.96,58.0,57.9,57.91,132288.0,45.2693,45.3006,45.2225,45.2303,132288.0
2016-04-08 13:20:00,57.91,57.94,57.81,57.84,152964.0,45.2303,45.2537,45.1522,45.1756,152964.0
2016-04-08 13:30:00,57.83,57.96,57.79,57.93,157382.0,45.1678,45.2693,45.1365,45.2459,157382.0
2016-04-08 13:40:00,57.94,57.99,57.91,57.92,96172.0,45.2537,45.2927,45.2303,45.2381,96172.0
2016-04-08 13:50:00,57.92,58.0,57.89,58.0,215583.0,45.2381,45.3006,45.2146,45.3006,215583.0
2016-04-08 14:00:00,58.0,58.0,57.92,58.0,164746.0,45.3006,45.3006,45.2381,45.3006,164746.0
2016-04-08 14:10:00,57.99,58.06,57.99,58.03,196445.0,45.2927,45.3474,45.2927,45.324,196445.0
2016-04-08 14:20:00,58.04,58.04,57.99,58.01,273313.0,45.3318,45.3318,45.2927,45.3084,273313.0
2016-04-08 14:30:00,58.01,58.01,57.88,57.96,172016.0,45.3084,45.3084,45.2068,45.2693,172016.0
2016-04-08 14:40:00,57.95,58.0,57.93,57.94,194193.0,45.2615,45.3006,45.2459,45.2537,194193.0
2016-04-08 14:50:00,57.94,57.94,57.8,57.87,287932.0,45.2537,45.2537,45.1444,45.199,287932.0
2016-04-08 15:00:00,57.87,57.92,57.76,57.77,414547.0,45.199,45.2381,45.1131,45.1209,414547.0
2016-04-08 15:10:00,57.77,57.86,57.74,57.8,330904.0,45.1209,45.1912,45.0975,45.1444,330904.0
2016-04-08 15:20:00,57.81,57.89,57.78,57.86,304788.0,45.1522,45.2146,45.1287,45.1912,304788.0
2016-04-08 15:30:00,57.86,57.87,57.71,57.76,336672.0,45.1912,45.199,45.0741,45.1131,336672.0
2016-04-08 15:40:00,57.77,57.82,57.73,57.77,473739.0,45.1209,45.16,45.0897,45.1209,473739.0
2016-04-08 15:50:00,57.77,57.8,57.7,57.75,705217.0,45.1209,45.1444,45.0662,45.1053,705217.0
2016-04-11 09:30:00,57.91,58.14,57.91,58.11,811646.0,45.2303,45.4099,45.2303,45.3865,811646.0
2016-04-11 09:40:00,58.11,58.29,58.06,58.21,549292.0,45.3865,45.5271,45.3474,45.4646,549292.0
2016-04-11 09:50:00,58.22,58.44,58.22,58.44,439699.0,45.4724,45.6442,45.4724,45.6442,439699.0
2016-04-11 10:00:00,58.44,58.54,58.36,58.5,540402.0,45.6442,45.7223,45.5817,45.6911,540402.0
2016-04-11 10:10:00,58.5,58.59,58.43,58.49,429368.0,45.6911,45.7614,45.6364,45.6833,429368.0
2016-04-11 10:20:00,58.49,58.52,58.38,58.45,346773.0,45.6833,45.7067,45.5974,45.652,346773.0
2016-04-11 10:30:00,58.46,58.48,58.29,58.36,351776.0,45.6598,45.6755,45.5271,45.5817,351776.0
2016-04-11 10:40:00,58.35,58.35,58.07,58.14,417960.0,45.5739,45.5739,45.3552,45.4099,417960.0
2016-04-11 10:50:00,58.13,58.3,58.11,58.15,381199.0,45.4021,45.5349,45.3865,45.4177,381199.0
2016-04-11 11:00:00,58.15,58.27,58.09,58.27,466951.0,45.4177,45.5114,45.3709,45.5114,466951.0
2016-04-11 11:10:00,58.27,58.37,58.24,58.32,444292.0,45.5114,45.5895,45.488,45.5505,444292.0
2016-04-11 11:20:00,58.33,58.34,58.25,58.29,277817.0,45.5583,45.5661,45.4958,45.5271,277817.0
2016-04-11 11:30:00,58.29,58.3,58.12,58.21,290848.0,45.5271,45.5349,45.3943,45.4646,290848.0
2016-04-11 11:40:00,58.21,58.22,58.14,58.22,243765.0,45.4646,45.4724,45.4099,45.4724,243765.0
2016-04-11 11:50:00,58.21,58.36,58.15,58.36,251690.0,45.4646,45.5817,45.4177,45.5817,251690.0
2016-04-11 12:00:00,58.36,58.43,58.34,58.4,243429.0,45.5817,45.6364,45.5661,45.613,243429.0
2016-04-11 12:10:00,58.4,58.69,58.4,58.65,529381.0,45.613,45.8395,45.613,45.8082,529381.0
2016-04-11 12:20:00,58.65,58.65,58.53,58.53,255156.0,45.8082,45.8082,45.7145,45.7145,255156.0
2016-04-11 12:30:00,58.54,58.6,58.5,58.53,186800.0,45.7223,45.7692,45.6911,45.7145,186800.0
2016-04-11 12:40:00,58.52,58.65,58.49,58.64,191134.0,45.7067,45.8082,45.6833,45.8004,191134.0
2016-04-11 12:50:00,58.64,58.68,58.6,58.65,161429.0,45.8004,45.8317,45.7692,45.8082,161429.0
2016-04-11 13:00:00,58.65,58.74,58.62,58.73,202691.0,45.8082,45.8785,45.7848,45.8707,202691.0
2016-04-11 13:10:00,58.73,58.79,58.72,58.76,208090.0,45.8707,45.9176,45.8629,45.8942,208090.0
2016-04-11 13:20:00,58.76,58.76,58.68,58.7,233558.0,45.8942,45.8942,45.8317,45.8473,233558.0
2016-04-11 13:30:00,58.7,58.76,58.66,58.7,211746.0,45.8473,45.8942,45.816,45.8473,211746.0
2016-04-11 13:40:00,58.7,58.77,58.66,58.76,194540.0,45.8473,45.902,45.816,45.8942,194540.0
2016-04-11 13:50:00,58.77,58.84,58.74,58.82,391424.0,45.902,45.9566,45.8785,45.941,391424.0
2016-04-11 14:00:00,58.82,58.88,58.74,58.75,700974.0,45.941,45.9879,45.8785,45.8863,700974.0
2016-04-11 14:10:00,58.74,58.85,58.74,58.84,359416.0,45.8785,45.9644,45.8785,45.9566,359416.0
2016-04-11 14:20:00,58.83,58.85,58.77,58.79,406737.0,45.9488,45.9644,45.902,45.9176,406737.0
2016-04-11 14:30:00,58.78,58.87,58.75,58.86,526746.0,45.9098,45.9801,45.8863,45.9723,526746.0
2016-04-11 14:40:00,58.86,58.87,58.76,58.82,312276.0,45.9723,45.9801,45.8942,45.941,312276.0
2016-04-11 14:50:00,58.82,58.87,58.77,58.85,248397.0,45.941,45.9801,45.902,45.9644,248397.0
2016-04-11 15:00:00,58.85,58.87,58.62,58.63,456899.0,45.9644,45.9801,45.7848,45.7926,456899.0
2016-04-11 15:10:00,58.62,58.64,58.56,58.6,443429.0,45.7848,45.8004,45.7379,45.7692,443429.0
2016-04-11 15:20:00,58.6,58.6,58.43,58.44,400467.0,45.7692,45.7692,45.6364,45.6442,400467.0
2016-04-11 15:30:00,58.44,58.49,58.36,58.37,454496.0,45.6442,45.6833,45.5817,45.5895,454496.0
2016-04-11 15:40:00,58.38,58.39,58.26,58.33,592018.0,45.5974,45.6052,45.5036,45.5583,592018.0
2016-04-11 15:50:00,58.33,58.33,58.2,58.22,1180403.0,45.5583,45.5583,45.4568,45.4724,1180403.0
2016-04-12 09:30:00,58.34,58.63,58.34,58.57,667480.0,45.5661,45.7926,45.5661,45.7458,667480.0
2016-04-12 09:40:00,58.57,58.75,58.46,58.67,794643.0,45.7458,45.8863,45.6598,45.8239,794643.0
2016-04-12 09:50:00,58.67,58.72,58.63,58.66,352372.0,45.8239,45.8629,45.7926,45.816,352372.0
2016-04-12 10:00:00,58.65,58.66,58.4,58.42,427203.0,45.8082,45.816,45.613,45.6286,427203.0
2016-04-12 10:10:00,58.42,58.43,58.23,58.34,320653.0,45.6286,45.6364,45.4802,45.5661,320653.0
2016-04-12 10:20:00,58.34,58.34,58.2,58.31,335562.0,45.5661,45.5661,45.4568,45.5427,335562.0
2016-04-12 10:30:00,58.32,58.61,58.3,58.4,507526.0,45.5505,45.777,45.5349,45.613,507526.0
2016-04-12 10:40:00,58.39,58.53,58.35,58.38,292379.0,45.6052,45.7145,45.5739,45.5974,292379.0
2016-04-12 10:50:00,58.38,58.65,58.38,58.61,613332.0,45.5974,45.8082,45.5974,45.777,613332.0
2016-04-12 11:00:00,58.62,58.67,58.54,58.63,284358.0,45.7848,45.8239,45.7223,45.7926,284358.0
2016-04-12 11:10:00,58.62,58.75,58.57,58.72,312231.0,45.7848,45.8863,45.7458,45.8629,312231.0
2016-04-12 11:20:00,58.72,58.79,58.66,58.75,232299.0,45.8629,45.9176,45.816,45.8863,232299.0
2016-04-12 11:30:00,58.76,58.82,58.72,58.82,215058.0,45.8942,45.941,45.8629,45.941,215058.0
2016-04-12 11:40:00,58.82,58.85,58.79,58.79,156412.0,45.941,45.9644,45.9176,45.9176,156412.0
2016-04-12 11:50:00,58.79,58.84,58.68,58.69,216908.0,45.9176,45.9566,45.8317,45.8395,216908.0
2016-04-12 12:00:00,58.69,58.77,58.69,58.72,171616.0,45.8395,45.902,45.8395,45.8629,171616.0
2016-04-12 12:10:00,58.73,58.84,58.73,58.8,186802.0,45.8707,45.9566,45.8707,45.9254,186802.0
2016-04-12 12:20:00,58.8,58.88,58.79,58.86,174755.0,45.9254,45.9879,45.9176,45.9723,174755.0
2016-04-12 12:30:00,58.86,58.95,58.84,58.94,368556.0,45.9723,46.0426,45.9566,46.0347,368556.0
2016-04-12 12:40:00,58.94,59.01,58.93,58.98,210639.0,46.0347,46.0894,46.0269,46.066,210639.0
2016-04-12 12:50:00,58.98,59.07,58.95,59.01,261292.0,46.066,46.1363,46.0426,46.0894,261292.0
2016-04-12 13:00:00,59.02,59.08,58.99,59.04,218433.0,46.0972,46.1441,46.0738,46.1128,218433.0
2016-04-12 13:10:00,59.04,59.07,59.0,59.06,296068.0,46.1128,46.1363,46.0816,46.1285,296068.0
2016-04-12 13:20:00,59.06,59.1,59.02,59.04,341176.0,46.1285,46.1597,46.0972,46.1128,341176.0
2016-04-12 13:30:00,59.04,59.13,58.98,58.98,544053.0,46.1128,46.1831,46.066,46.066,544053.0
2016-04-12 13:40:00,58.99,59.01,58.92,58.98,389578.0,46.0738,46.0894,46.0191,46.066,389578.0
2016-04-12 13:50:00,58.98,59.05,58.96,59.04,299308.0,46.066,46.1207,46.0504,46.1128,299308.0
2016-04-12 14:00:00,59.04,59.08,58.98,59.01,350159.0,46.1128,46.1441,46.066,46.0894,350159.0
2016-04-12 14:10:00,59.02,59.13,58.99,59.07,290374.0,46.0972,46.1831,46.0738,46.1363,290374.0
2016-04-12 14:20:00,59.08,59.08,58.98,59.0,245657.0,46.1441,46.1441,46.066,46.0816,245657.0
2016-04-12 14:30:00,59.0,59.14,58.99,59.11,382199.0,46.0816,46.1909,46.0738,46.1675,382199.0
2016-04-12 14:40:00,59.11,59.25,59.1,59.16,559462.0,46.1675,46.2769,46.1597,46.2066,559462.0
2016-04-12 14:50:00,59.16,59.26,59.15,59.25,259958.0,46.2066,46.2847,46.1988,46.2769,259958.0
2016-04-12 15:00:00,59.26,59.31,59.2,59.23,507312.0,46.2847,46.3237,46.2378,46.2612,507312.0
2016-04-12 15:10:00,59.24,59.39,59.23,59.37,521257.0,46.2691,46.3862,46.2612,46.3706,521257.0
2016-04-12 15:20:00,59.37,59.38,59.18,59.25,500817.0,46.3706,46.3784,46.2222,46.2769,500817.0
2016-04-12 15:30:00,59.26,59.33,59.15,59.16,619644.0,46.2847,46.3393,46.1988,46.2066,619644.0
2016-04-12 15:40:00,59.15,59.27,59.13,59.18,752685.0,46.1988,46.2925,46.1831,46.2222,752685.0
2016-04-12 15:50:00,59.18,59.33,59.14,59.33,1295216.0,46.2222,46.3393,46.1909,46.3393,1295216.0
2016-04-13 09:30:00,60.48,61.5,60.38,61.25,3124450.0,47.2375,48.0342,47.1594,47.839,3124450.0
2016-04-13 09:40:00,61.25,61.41,61.2,61.27,1887401.0,47.839,47.9639,47.7999,47.8546,1887401.0
2016-04-13 09:50:00,61.27,61.48,61.06,61.28,2090314.0,47.8546,48.0186,47.6906,47.8624,2090314.0
2016-04-13 10:00:00,61.28,61.28,61.08,61.12,1168127.0,47.8624,47.8624,47.7062,47.7374,1168127.0
2016-04-13 10:10:00,61.13,61.3,60.96,61.25,878802.0,47.7452,47.878,47.6124,47.839,878802.0
2016-04-13 10:20:00,61.26,61.27,61.14,61.23,714061.0,47.8468,47.8546,47.753,47.8233,714061.0
2016-04-13 10:30:00,61.24,61.25,60.99,61.03,640293.0,47.8311,47.839,47.6359,47.6671,640293.0
2016-04-13 10:40:00,61.04,61.22,61.01,61.21,603711.0,47.6749,47.8155,47.6515,47.8077,603711.0
2016-04-13 10:50:00,61.22,61.34,61.21,61.28,724553.0,47.8155,47.9092,47.8077,47.8624,724553.0
2016-04-13 11:00:00,61.28,61.39,61.27,61.39,610603.0,47.8624,47.9483,47.8546,47.9483,610603.0
2016-04-13 11:10:00,61.39,61.48,61.38,61.47,634448.0,47.9483,48.0186,47.9405,48.0108,634448.0
2016-04-13 11:20:00,61.47,61.6,61.42,61.6,639071.0,48.0108,48.1123,47.9717,48.1123,639071.0
2016-04-13 11:30:00,61.6,61.87,61.6,61.85,1088078.0,48.1123,48.3232,48.1123,48.3076,1088078.0
2016-04-13 11:40:00,61.85,61.98,61.84,61.93,877201.0,48.3076,48.4091,48.2998,48.3701,877201.0
2016-04-13 11:50:00,61.94,61.94,61.8,61.84,557936.0,48.3779,48.3779,48.2685,48.2998,557936.0
2016-04-13 12:00:00,61.83,61.89,61.66,61.88,843034.0,48.292,48.3388,48.1592,48.331,843034.0
2016-04-13 12:10:00,61.87,61.91,61.77,61.77,462279.0,48.3232,48.3544,48.2451,48.2451,462279.0
2016-04-13 12:20:00,61.77,61.83,61.67,61.8,600302.0,48.2451,48.292,48.167,48.2685,600302.0
2016-04-13 12:30:00,61.8,61.97,61.76,61.97,713612.0,48.2685,48.4013,48.2373,48.4013,713612.0
2016-04-13 12:40:00,61.96,62.16,61.96,61.99,1178336.0,48.3935,48.5497,48.3935,48.4169,1178336.0
2016-04-13 12:50:00,61.99,62.0,61.88,61.93,665992.0,48.4169,48.4247,48.331,48.3701,665992.0
2016-04-13 13:00:00,61.94,61.95,61.71,61.75,688937.0,48.3779,48.3857,48.1982,48.2295,688937.0
2016-04-13 13:10:00,61.75,61.76,61.61,61.75,604045.0,48.2295,48.2373,48.1201,48.2295,604045.0
2016-04-13 13:20:00,61.75,61.87,61.73,61.85,364281.0,48.2295,48.3232,48.2139,48.3076,364281.0
2016-04-13 13:30:00,61.85,61.92,61.78,61.84,429132.0,48.3076,48.3623,48.2529,48.2998,429132.0
2016-04-13 13:40:00,61.84,61.98,61.82,61.9,488616.0,48.2998,48.4091,48.2841,48.3466,488616.0
2016-04-13 13:50:00,61.9,62.0,61.89,61.97,589944.0,48.3466,48.4247,48.3388,48.4013,589944.0
2016-04-13 14:00:00,61.97,61.99,61.88,61.98,386710.0,48.4013,48.4169,48.331,48.4091,386710.0
2016-04-13 14:10:00,61.98,62.16,61.95,62.02,803334.0,48.4091,48.5497,48.3857,48.4404,803334.0
2016-04-13 14:20:00,62.02,62.07,61.9,61.91,316466.0,48.4404,48.4794,48.3466,48.3544,316466.0
2016-04-13 14:30:00,61.91,62.02,61.91,62.0,428774.0,48.3544,48.4404,48.3544,48.4247,428774.0
2016-04-13 14:40:00,62.0,62.0,61.85,61.86,450975.0,48.4247,48.4247,48.3076,48.3154,450975.0
2016-04-13 14:50:00,61.86,61.86,61.72,61.76,543263.0,48.3154,48.3154,48.206,48.2373,543263.0
2016-04-13 15:00:00,61.77,61.95,61.73,61.93,512262.0,48.2451,48.3857,48.2139,48.3701,512262.0
2016-04-13 15:10:00,61.92,61.94,61.86,61.9,436636.0,48.3623,48.3779,48.3154,48.3466,436636.0
2016-04-13 15:20:00,61.9,61.96,61.87,61.91,804749.0,48.3466,48.3935,48.3232,48.3544,804749.0
2016-04-13 15:30:00,61.92,62.05,61.89,62.02,1140141.0,48.3623,48.4638,48.3388,48.4404,1140141.0
2016-04-13 15:40:00,62.02,62.05,61.93,61.97,1099907.0,48.4404,48.4638,48.3701,48.4013,1099907.0
2016-04-13 15:50:00,61.96,61.99,61.73,61.82,2147473.0,48.3935,48.4169,48.2139,48.2841,2147473.0
2016-04-14 09:30:00,61.66,62.04,61.6,62.04,1539989.0,48.1592,48.456,48.1123,48.456,1539989.0
2016-04-14 09:40:00,62.04,62.3,61.93,62.29,1389430.0,48.456,48.659,48.3701,48.6512,1389430.0
2016-04-14 09:50:00,62.28,62.29,61.76,61.79,769332.0,48.6434,48.6512,48.2373,48.2607,769332.0
2016-04-14 10:00:00,61.8,62.2,61.73,62.15,748762.0,48.2685,48.5809,48.2139,48.5419,748762.0
2016-04-14 10:10:00,62.15,62.19,61.91,61.98,489912.0,48.5419,48.5731,48.3544,48.4091,489912.0
2016-04-14 10:20:00,61.99,62.33,61.97,62.28,624961.0,48.4169,48.6825,48.4013,48.6434,624961.0
2016-04-14 10:30:00,62.28,62.3,62.09,62.19,352267.0,48.6434,48.659,48.495,48.5731,352267.0
2016-04-14 10:40:00,62.19,62.33,62.17,62.32,356120.0,48.5731,48.6825,48.5575,48.6747,356120.0
2016-04-14 10:50:00,62.33,62.48,62.3,62.46,709015.0,48.6825,48.7996,48.659,48.784,709015.0
2016-04-14 11:00:00,62.45,62.55,62.44,62.55,560752.0,48.7762,48.8543,48.7684,48.8543,560752.0
2016-04-14 11:10:00,62.55,62.68,62.49,62.65,651298.0,48.8543,48.9558,48.8074,48.9324,651298.0
2016-04-14 11:20:00,62.65,62.74,62.63,62.72,637826.0,48.9324,49.0027,48.9168,48.9871,637826.0
2016-04-14 11:30:00,62.71,62.91,62.7,62.86,647881.0,48.9793,49.1355,48.9715,49.0964,647881.0
2016-04-14 11:40:00,62.86,62.88,62.68,62.86,544095.0,49.0964,49.1121,48.9558,49.0964,544095.0
2016-04-14 11:50:00,62.84,62.85,62.61,62.7,466870.0,49.0808,49.0886,48.9012,48.9715,466870.0
2016-04-14 12:00:00,62.7,62.77,62.64,62.73,396544.0,48.9715,49.0261,48.9246,48.9949,396544.0
2016-04-14 12:10:00,62.73,62.84,62.72,62.82,337579.0,48.9949,49.0808,48.9871,49.0652,337579.0
2016-04-14 12:20:00,62.82,62.82,62.66,62.67,375612.0,49.0652,49.0652,48.9402,48.948,375612.0
2016-04-14 12:30:00,62.67,62.69,62.49,62.58,566169.0,48.948,48.9637,48.8074,48.8777,566169.0
2016-04-14 12:40:00,62.57,62.74,62.56,62.61,414429.0,48.8699,49.0027,48.8621,48.9012,414429.0
2016-04-14 12:50:00,62.61,62.69,62.6,62.61,228717.0,48.9012,48.9637,48.8934,48.9012,228717.0
2016-04-14 13:00:00,62.61,62.65,62.58,62.61,271007.0,48.9012,48.9324,48.8777,48.9012,271007.0
2016-04-14 13:10:00,62.61,62.68,62.57,62.57,312135.0,48.9012,48.9558,48.8699,48.8699,312135.0
2016-04-14 13:20:00,62.57,62.59,62.41,62.45,441235.0,48.8699,48.8856,48.745,48.7762,441235.0
2016-04-14 13:30:00,62.45,62.46,62.31,62.37,414469.0,48.7762,48.784,48.6669,48.7137,414469.0
2016-04-14 13:40:00,62.36,62.45,62.31,62.32,329259.0,48.7059,48.7762,48.6669,48.6747,329259.0
2016-04-14 13:50:00,62.32,62.45,62.28,62.3,526559.0,48.6747,48.7762,48.6434,48.659,526559.0
2016-04-14 14:00:00,62.31,62.59,62.3,62.56,433296.0,48.6669,48.8856,48.659,48.8621,433296.0
2016-04-14 14:10:00,62.57,62.65,62.54,62.65,289015.0,48.8699,48.9324,48.8465,48.9324,289015.0
2016-04-14 14:20:00,62.65,62.69,62.55,62.62,344579.0,48.9324,48.9637,48.8543,48.909,344579.0
2016-04-14 14:30:00,62.62,62.62,62.43,62.53,426918.0,48.909,48.909,48.7606,48.8387,426918.0
2016-04-14 14:40:00,62.53,62.7,62.52,62.58,480073.0,48.8387,48.9715,48.8309,48.8777,480073.0
2016-04-14 14:50:00,62.58,62.72,62.56,62.66,340649.0,48.8777,48.9871,48.8621,48.9402,340649.0
2016-04-14 15:00:00,62.67,62.7,62.6,62.66,316301.0,48.948,48.9715,48.8934,48.9402,316301.0
2016-04-14 15:10:00,62.66,62.66,62.54,62.63,318339.0,48.9402,48.9402,48.8465,48.9168,318339.0
2016-04-14 15:20:00,62.64,62.78,62.63,62.72,499611.0,48.9246,49.0339,48.9168,48.9871,499611.0
2016-04-14 15:30:00,62.72,62.75,62.58,62.62,797409.0,48.9871,49.0105,48.8777,48.909,797409.0
2016-04-14 15:40:00,62.62,62.69,62.57,62.65,853780.0,48.909,48.9637,48.8699,48.9324,853780.0
2016-04-14 15:50:00,62.64,62.66,62.52,62.57,1333988.0,48.9246,48.9402,48.8309,48.8699,1333988.0
2016-04-15 09:30:00,62.88,62.9,62.45,62.52,2159905.0,49.1121,49.1277,48.7762,48.8309,2159905.0
2016-04-15 09:40:00,62.53,62.6,62.35,62.48,519411.0,48.8387,48.8934,48.6981,48.7996,519411.0
2016-04-15 09:50:00,62.47,62.6,62.36,62.4,480405.0,48.7918,48.8934,48.7059,48.7372,480405.0
2016-04-15 10:00:00,62.41,62.42,62.1,62.14,547992.0,48.745,48.7528,48.5028,48.5341,547992.0
2016-04-15 10:10:00,62.14,62.14,61.96,62.03,632278.0,48.5341,48.5341,48.3935,48.4482,632278.0
2016-04-15 10:20:00,62.04,62.18,61.97,62.14,456092.0,48.456,48.5653,48.4013,48.5341,456092.0
2016-04-15 10:30:00,62.14,62.27,62.11,62.26,289026.0,48.5341,48.6356,48.5107,48.6278,289026.0
2016-04-15 10:40:00,62.26,62.28,62.11,62.11,229700.0,48.6278,48.6434,48.5107,48.5107,229700.0
2016-04-15 10:50:00,62.12,62.12,61.9,61.95,377205.0,48.5185,48.5185,48.3466,48.3857,377205.0
2016-04-15 11:00:00,61.95,62.11,61.93,62.08,337125.0,48.3857,48.5107,48.3701,48.4872,337125.0
2016-04-15 11:10:00,62.08,62.17,62.05,62.16,255817.0,48.4872,48.5575,48.4638,48.5497,255817.0
2016-04-15 11:20:00,62.16,62.24,62.14,62.15,211498.0,48.5497,48.6122,48.5341,48.5419,211498.0
2016-04-15 11:30:00,62.15,62.16,62.06,62.11,239406.0,48.5419,48.5497,48.4716,48.5107,239406.0
2016-04-15 11:40:00,62.12,62.15,62.0,62.0,507998.0,48.5185,48.5419,48.4247,48.4247,507998.0
2016-04-15 11:50:00,62.0,62.07,61.98,61.99,253534.0,48.4247,48.4794,48.4091,48.4169,253534.0
2016-04-15 12:00:00,61.99,62.04,61.98,62.01,261205.0,48.4169,48.456,48.4091,48.4325,261205.0
2016-04-15 12:10:00,62.01,62.08,62.0,62.03,203227.0,48.4325,48.4872,48.4247,48.4482,203227.0
2016-04-15 12:20:00,62.03,62.04,61.9,61.93,358397.0,48.4482,48.456,48.3466,48.3701,358397.0
2016-04-15 12:30:00,61.92,61.94,61.86,61.86,312165.0,48.3623,48.3779,48.3154,48.3154,312165.0
2016-04-15 12:40:00,61.87,61.88,61.81,61.84,231279.0,48.3232,48.331,48.2763,48.2998,231279.0
2016-04-15 12:50:00,61.84,61.85,61.77,61.81,280829.0,48.2998,48.3076,48.2451,48.2763,280829.0
2016-04-15 13:00:00,61.8,61.85,61.8,61.82,265145.0,48.2685,48.3076,48.2685,48.2841,265145.0
2016-04-15 13:10:00,61.81,61.83,61.72,61.72,333494.0,48.2763,48.292,48.206,48.206,333494.0
2016-04-15 13:20:00,61.72,61.8,61.7,61.79,273027.0,48.206,48.2685,48.1904,48.2607,273027.0
2016-04-15 13:30:00,61.79,61.79,61.71,61.71,162599.0,48.2607,48.2607,48.1982,48.1982,162599.0
2016-04-15 13:40:00,61.71,61.72,61.63,61.66,330149.0,48.1982,48.206,48.1357,48.1592,330149.0
2016-04-15 13:50:00,61.65,61.7,61.63,61.65,222444.0,48.1514,48.1904,48.1357,48.1514,222444.0
2016-04-15 14:00:00,61.65,61.66,61.58,61.59,451823.0,48.1514,48.1592,48.0967,48.1045,451823.0
2016-04-15 14:10:00,61.59,61.59,61.45,61.53,376376.0,48.1045,48.1045,47.9952,48.0576,376376.0
2016-04-15 14:20:00,61.53,61.62,61.5,61.61,244542.0,48.0576,48.1279,48.0342,48.1201,244542.0
2016-04-15 14:30:00,61.62,61.7,61.61,61.7,372181.0,48.1279,48.1904,48.1201,48.1904,372181.0
2016-04-15 14:40:00,61.7,61.72,61.64,61.68,244643.0,48.1904,48.206,48.1436,48.1748,244643.0
2016-04-15 14:50:00,61.68,61.78,61.66,61.78,204664.0,48.1748,48.2529,48.1592,48.2529,204664.0
2016-04-15 15:00:00,61.78,61.78,61.7,61.7,375457.0,48.2529,48.2529,48.1904,48.1904,375457.0
2016-04-15 15:10:00,61.7,61.76,61.64,61.64,355897.0,48.1904,48.2373,48.1436,48.1436,355897.0
2016-04-15 15:20:00,61.65,61.73,61.64,61.71,436879.0,48.1514,48.2139,48.1436,48.1982,436879.0
2016-04-15 15:30:00,61.71,61.81,61.69,61.79,550512.0,48.1982,48.2763,48.1826,48.2607,550512.0
2016-04-15 15:40:00,61.79,61.8,61.72,61.79,539116.0,48.2607,48.2685,48.206,48.2607,539116.0
2016-04-15 15:50:00,61.79,61.94,61.78,61.87,1501200.0,48.2607,48.3779,48.2529,48.3232,1501200.0
2016-04-18 09:30:00,61.64,61.78,61.53,61.76,543591.0,48.1436,48.2529,48.0576,48.2373,543591.0
2016-04-18 09:40:00,61.78,62.24,61.77,62.23,371938.0,48.2529,48.6122,48.2451,48.6044,371938.0
2016-04-18 09:50:00,62.23,62.39,62.12,62.24,455968.0,48.6044,48.7293,48.5185,48.6122,455968.0
2016-04-18 10:00:00,62.24,62.5,62.23,62.31,505298.0,48.6122,48.8153,48.6044,48.6669,505298.0
2016-04-18 10:10:00,62.3,62.37,62.13,62.21,398751.0,48.659,48.7137,48.5263,48.5888,398751.0
2016-04-18 10:20:00,62.22,62.42,62.21,62.37,398103.0,48.5966,48.7528,48.5888,48.7137,398103.0
2016-04-18 10:30:00,62.37,62.5,62.21,62.21,401946.0,48.7137,48.8153,48.5888,48.5888,401946.0
2016-04-18 10:40:00,62.21,62.31,62.06,62.15,267277.0,48.5888,48.6669,48.4716,48.5419,267277.0
2016-04-18 10:50:00,62.15,62.36,62.14,62.21,250866.0,48.5419,48.7059,48.5341,48.5888,250866.0
2016-04-18 11:00:00,62.21,62.39,62.19,62.38,357785.0,48.5888,48.7293,48.5731,48.7215,357785.0
2016-04-18 11:10:00,62.38,62.5,62.34,62.48,241425.0,48.7215,48.8153,48.6903,48.7996,241425.0
2016-04-18 11:20:00,62.48,62.58,62.4,62.47,349775.0,48.7996,48.8777,48.7372,48.7918,349775.0
2016-04-18 11:30:00,62.46,62.51,62.36,62.38,209023.0,48.784,48.8231,48.7059,48.7215,209023.0
2016-04-18 11:40:00,62.39,62.58,62.38,62.46,281982.0,48.7293,48.8777,48.7215,48.784,281982.0
2016-04-18 11:50:00,62.47,62.58,62.46,62.51,357324.0,48.7918,48.8777,48.784,48.8231,357324.0
2016-04-18 12:00:00,62.51,62.54,62.43,62.46,202881.0,48.8231,48.8465,48.7606,48.784,202881.0
2016-04-18 12:10:00,62.45,62.48,62.37,62.43,192513.0,48.7762,48.7996,48.7137,48.7606,192513.0
2016-04-18 12:20:00,62.43,62.53,62.42,62.44,204034.0,48.7606,48.8387,48.7528,48.7684,204034.0
2016-04-18 12:30:00,62.44,62.53,62.41,62.41,211735.0,48.7684,48.8387,48.745,48.745,211735.0
2016-04-18 12:40:00,62.41,62.47,62.35,62.35,185128.0,48.745,48.7918,48.6981,48.6981,185128.0
2016-04-18 12:50:00,62.35,62.4,62.32,62.34,117084.0,48.6981,48.7372,48.6747,48.6903,117084.0
2016-04-18 13:00:00,62.34,62.38,62.27,62.32,159001.0,48.6903,48.7215,48.6356,48.6747,159001.0
2016-04-18 13:10:00,62.32,62.33,62.22,62.23,154687.0,48.6747,48.6825,48.5966,48.6044,154687.0
2016-04-18 13:20:00,62.23,62.27,62.15,62.23,209154.0,48.6044,48.6356,48.5419,48.6044,209154.0
2016-04-18 13:30:00,62.23,62.27,62.16,62.19,129444.0,48.6044,48.6356,48.5497,48.5731,129444.0
2016-04-18 13:40:00,62.19,62.31,62.14,62.26,206725.0,48.5731,48.6669,48.5341,48.6278,206725.0
2016-04-18 13:50:00,62.26,62.28,62.14,62.22,138588.0,48.6278,48.6434,48.5341,48.5966,138588.0
2016-04-18 14:00:00,62.21,62.23,62.09,62.21,169478.0,48.5888,48.6044,48.495,48.5888,169478.0
2016-04-18 14:10:00,62.21,62.33,62.17,62.32,226794.0,48.5888,48.6825,48.5575,48.6747,226794.0
2016-04-18 14:20:00,62.33,62.4,62.21,62.22,250407.0,48.6825,48.7372,48.5888,48.5966,250407.0
2016-04-18 14:30:00,62.21,62.35,62.21,62.35,164602.0,48.5888,48.6981,48.5888,48.6981,164602.0
2016-04-18 14:40:00,62.35,62.39,62.31,62.39,270270.0,48.6981,48.7293,48.6669,48.7293,270270.0
2016-04-18 14:50:00,62.39,62.41,62.28,62.31,191302.0,48.7293,48.745,48.6434,48.6669,191302.0
2016-04-18 15:00:00,62.3,62.33,62.23,62.24,224748.0,48.659,48.6825,48.6044,48.6122,224748.0
2016-04-18 15:10:00,62.25,62.33,62.22,62.32,248813.0,48.62,48.6825,48.5966,48.6747,248813.0
2016-04-18 15:20:00,62.32,62.33,62.25,62.26,236267.0,48.6747,48.6825,48.62,48.6278,236267.0
2016-04-18 15:30:00,62.27,62.33,62.24,62.26,230024.0,48.6356,48.6825,48.6122,48.6278,230024.0
2016-04-18 15:40:00,62.26,62.33,62.26,62.27,418820.0,48.6278,48.6825,48.6278,48.6356,418820.0
2016-04-18 15:50:00,62.28,62.29,62.24,62.29,890504.0,48.6434,48.6512,48.6122,48.6512,890504.0
2016-04-19 09:30:00,62.55,63.18,62.54,63.04,1312227.0,48.8543,49.3464,48.8465,49.237,1312227.0
2016-04-19 09:40:00,63.08,63.15,63.0,63.1,1136232.0,49.2683,49.3229,49.2058,49.2839,1136232.0
2016-04-19 09:50:00,63.11,63.3,63.07,63.25,1019917.0,49.2917,49.4401,49.2605,49.401,1019917.0
2016-04-19 10:00:00,63.25,63.26,63.02,63.25,821865.0,49.401,49.4089,49.2214,49.401,821865.0
2016-04-19 10:10:00,63.25,63.28,63.12,63.23,496874.0,49.401,49.4245,49.2995,49.3854,496874.0
2016-04-19 10:20:00,63.23,63.38,63.12,63.13,852824.0,49.3854,49.5026,49.2995,49.3073,852824.0
2016-04-19 10:30:00,63.13,63.22,63.11,63.13,423187.0,49.3073,49.3776,49.2917,49.3073,423187.0
2016-04-19 10:40:00,63.12,63.27,63.09,63.27,779259.0,49.2995,49.4167,49.2761,49.4167,779259.0
2016-04-19 10:50:00,63.27,63.4,63.2,63.35,445238.0,49.4167,49.5182,49.362,49.4791,445238.0
2016-04-19 11:00:00,63.36,63.47,63.31,63.46,346734.0,49.487,49.5729,49.4479,49.5651,346734.0
2016-04-19 11:10:00,63.45,63.48,63.26,63.32,287529.0,49.5572,49.5807,49.4089,49.4557,287529.0
2016-04-19 11:20:00,63.33,63.33,63.25,63.3,292736.0,49.4635,49.4635,49.401,49.4401,292736.0
2016-04-19 11:30:00,63.3,63.36,63.26,63.34,487236.0,49.4401,49.487,49.4089,49.4713,487236.0
2016-04-19 11:40:00,63.34,63.45,63.29,63.36,557693.0,49.4713,49.5572,49.4323,49.487,557693.0
2016-04-19 11:50:00,63.35,63.36,63.05,63.06,379032.0,49.4791,49.487,49.2448,49.2526,379032.0
2016-04-19 12:00:00,63.06,63.13,63.04,63.1,257930.0,49.2526,49.3073,49.237,49.2839,257930.0
2016-04-19 12:10:00,63.09,63.1,62.91,62.92,285031.0,49.2761,49.2839,49.1355,49.1433,285031.0
2016-04-19 12:20:00,62.91,63.09,62.89,63.09,402115.0,49.1355,49.2761,49.1199,49.2761,402115.0
2016-04-19 12:30:00,63.1,63.11,63.0,63.03,134670.0,49.2839,49.2917,49.2058,49.2292,134670.0
2016-04-19 12:40:00,63.02,63.06,62.89,62.9,185123.0,49.2214,49.2526,49.1199,49.1277,185123.0
2016-04-19 12:50:00,62.91,63.07,62.86,63.04,352310.0,49.1355,49.2605,49.0964,49.237,352310.0
2016-04-19 13:00:00,63.03,63.2,63.01,63.16,180162.0,49.2292,49.362,49.2136,49.3307,180162.0
2016-04-19 13:10:00,63.15,63.23,63.12,63.18,244550.0,49.3229,49.3854,49.2995,49.3464,244550.0
2016-04-19 13:20:00,63.17,63.26,63.17,63.22,260778.0,49.3386,49.4089,49.3386,49.3776,260778.0
2016-04-19 13:30:00,63.22,63.25,63.19,63.21,224824.0,49.3776,49.401,49.3542,49.3698,224824.0
2016-04-19 13:40:00,63.21,63.3,63.2,63.29,200347.0,49.3698,49.4401,49.362,49.4323,200347.0
2016-04-19 13:50:00,63.3,63.3,63.24,63.26,176708.0,49.4401,49.4401,49.3932,49.4089,176708.0
2016-04-19 14:00:00,63.27,63.31,63.24,63.25,299620.0,49.4167,49.4479,49.3932,49.401,299620.0
2016-04-19 14:10:00,63.26,63.35,63.24,63.33,330079.0,49.4089,49.4791,49.3932,49.4635,330079.0
2016-04-19 14:20:00,63.33,63.39,63.27,63.33,224869.0,49.4635,49.5104,49.4167,49.4635,224869.0
2016-04-19 14:30:00,63.32,63.37,63.27,63.3,225928.0,49.4557,49.4948,49.4167,49.4401,225928.0
2016-04-19 14:40:00,63.31,63.34,63.25,63.34,235358.0,49.4479,49.4713,49.401,49.4713,235358.0
2016-04-19 14:50:00,63.33,63.36,63.26,63.3,325310.0,49.4635,49.487,49.4089,49.4401,325310.0
2016-04-19 15:00:00,63.3,63.32,63.25,63.25,243712.0,49.4401,49.4557,49.401,49.401,243712.0
2016-04-19 15:10:00,63.26,63.41,63.25,63.35,355505.0,49.4089,49.526,49.401,49.4791,355505.0
2016-04-19 15:20:00,63.36,63.37,63.32,63.33,306961.0,49.487,49.4948,49.4557,49.4635,306961.0
2016-04-19 15:30:00,63.34,63.37,63.31,63.35,490455.0,49.4713,49.4948,49.4479,49.4791,490455.0
2016-04-19 15:40:00,63.35,63.36,63.3,63.32,487584.0,49.4791,49.487,49.4401,49.4557,487584.0
2016-04-19 15:50:00,63.31,63.36,63.25,63.32,740311.0,49.4479,49.487,49.401,49.4557,740311.0
2016-04-20 09:30:00,63.47,63.52,63.14,63.45,695589.0,49.5729,49.6119,49.3151,49.5572,695589.0
2016-04-20 09:40:00,63.45,63.78,63.43,63.64,595241.0,49.5572,49.815,49.5416,49.7056,595241.0
2016-04-20 09:50:00,63.63,63.71,63.47,63.62,412555.0,49.6978,49.7603,49.5729,49.69,412555.0
2016-04-20 10:00:00,63.62,63.68,63.54,63.62,424442.0,49.69,49.7369,49.6275,49.69,424442.0
2016-04-20 10:10:00,63.62,63.83,63.59,63.75,566383.0,49.69,49.854,49.6666,49.7916,566383.0
2016-04-20 10:20:00,63.75,63.8,63.66,63.7,339217.0,49.7916,49.8306,49.7213,49.7525,339217.0
2016-04-20 10:30:00,63.7,63.81,63.56,63.58,359497.0,49.7525,49.8384,49.6432,49.6588,359497.0
2016-04-20 10:40:00,63.57,63.66,63.52,63.63,394353.0,49.651,49.7213,49.6119,49.6978,394353.0
2016-04-20 10:50:00,63.63,63.8,63.61,63.8,341071.0,49.6978,49.8306,49.6822,49.8306,341071.0
2016-04-20 11:00:00,63.79,63.82,63.67,63.82,269287.0,49.8228,49.8462,49.7291,49.8462,269287.0
2016-04-20 11:10:00,63.81,63.88,63.67,63.72,295755.0,49.8384,49.8931,49.7291,49.7681,295755.0
2016-04-20 11:20:00,63.72,63.78,63.67,63.74,303358.0,49.7681,49.815,49.7291,49.7838,303358.0
2016-04-20 11:30:00,63.74,63.79,63.72,63.77,250951.0,49.7838,49.8228,49.7681,49.8072,250951.0
2016-04-20 11:40:00,63.76,63.87,63.74,63.85,239488.0,49.7994,49.8853,49.7838,49.8697,239488.0
2016-04-20 11:50:00,63.85,63.88,63.79,63.88,255682.0,49.8697,49.8931,49.8228,49.8931,255682.0
2016-04-20 12:00:00,63.87,63.9,63.82,63.84,229193.0,49.8853,49.9087,49.8462,49.8619,229193.0
2016-04-20 12:10:00,63.84,63.85,63.74,63.75,225652.0,49.8619,49.8697,49.7838,49.7916,225652.0
2016-04-20 12:20:00,63.74,63.81,63.73,63.78,108688.0,49.7838,49.8384,49.7759,49.815,108688.0
2016-04-20 12:30:00,63.78,63.85,63.75,63.85,131795.0,49.815,49.8697,49.7916,49.8697,131795.0
2016-04-20 12:40:00,63.85,63.87,63.79,63.81,125642.0,49.8697,49.8853,49.8228,49.8384,125642.0
2016-04-20 12:50:00,63.81,63.87,63.77,63.82,138587.0,49.8384,49.8853,49.8072,49.8462,138587.0
2016-04-20 13:00:00,63.83,63.87,63.77,63.85,190423.0,49.854,49.8853,49.8072,49.8697,190423.0
2016-04-20 13:10:00,63.85,63.94,63.82,63.94,216210.0,49.8697,49.94,49.8462,49.94,216210.0
2016-04-20 13:20:00,63.94,63.97,63.87,63.9,255299.0,49.94,49.9634,49.8853,49.9087,255299.0
2016-04-20 13:30:00,63.91,63.95,63.89,63.92,309238.0,49.9165,49.9478,49.9009,49.9243,309238.0
2016-04-20 13:40:00,63.92,63.98,63.91,63.97,150622.0,49.9243,49.9712,49.9165,49.9634,150622.0
2016-04-20 13:50:00,63.97,64.04,63.92,63.92,309089.0,49.9634,50.0181,49.9243,49.9243,309089.0
2016-04-20 14:00:00,63.92,63.99,63.9,63.97,135201.0,49.9243,49.979,49.9087,49.9634,135201.0
2016-04-20 14:10:00,63.97,64.07,63.96,64.03,187875.0,49.9634,50.0415,49.9556,50.0103,187875.0
2016-04-20 14:20:00,64.03,64.11,64.01,64.04,220338.0,50.0103,50.0727,49.9946,50.0181,220338.0
2016-04-20 14:30:00,64.04,64.09,64.03,64.08,135911.0,50.0181,50.0571,50.0103,50.0493,135911.0
2016-04-20 14:40:00,64.08,64.15,64.07,64.15,214449.0,50.0493,50.104,50.0415,50.104,214449.0
2016-04-20 14:50:00,64.15,64.28,64.14,64.26,456843.0,50.104,50.2055,50.0962,50.1899,456843.0
2016-04-20 15:00:00,64.25,64.29,64.21,64.23,265333.0,50.1821,50.2133,50.1508,50.1665,265333.0
2016-04-20 15:10:00,64.24,64.27,64.14,64.26,434381.0,50.1743,50.1977,50.0962,50.1899,434381.0
2016-04-20 15:20:00,64.27,64.31,64.24,64.26,385652.0,50.1977,50.2289,50.1743,50.1899,385652.0
2016-04-20 15:30:00,64.25,64.28,64.19,64.2,501263.0,50.1821,50.2055,50.1352,50.143,501263.0
2016-04-20 15:40:00,64.2,64.31,64.11,64.28,520149.0,50.143,50.2289,50.0727,50.2055,520149.0
2016-04-20 15:50:00,64.28,64.28,64.21,64.22,920702.0,50.2055,50.2055,50.1508,50.1587,920702.0
2016-04-21 09:30:00,64.29,64.66,64.01,64.01,1192838.0,50.2133,50.5023,49.9946,49.9946,1192838.0
2016-04-21 09:40:00,64.03,64.06,63.85,64.03,601899.0,50.0103,50.0337,49.8697,50.0103,601899.0
2016-04-21 09:50:00,64.02,64.06,63.8,63.82,490616.0,50.0024,50.0337,49.8306,49.8462,490616.0
2016-04-21 10:00:00,63.82,63.92,63.66,63.71,659215.0,49.8462,49.9243,49.7213,49.7603,659215.0
2016-04-21 10:10:00,63.7,63.9,63.64,63.87,532453.0,49.7525,49.9087,49.7056,49.8853,532453.0
2016-04-21 10:20:00,63.87,63.93,63.72,63.83,378873.0,49.8853,49.9322,49.7681,49.854,378873.0
2016-04-21 10:30:00,63.83,63.85,63.68,63.83,277855.0,49.854,49.8697,49.7369,49.854,277855.0
2016-04-21 10:40:00,63.83,63.86,63.65,63.77,285293.0,49.854,49.8775,49.7135,49.8072,285293.0
2016-04-21 10:50:00,63.77,63.8,63.6,63.7,319246.0,49.8072,49.8306,49.6744,49.7525,319246.0
2016-04-21 11:00:00,63.7,63.82,63.6,63.64,254537.0,49.7525,49.8462,49.6744,49.7056,254537.0
2016-04-21 11:10:00,63.64,63.66,63.55,63.62,326562.0,49.7056,49.7213,49.6354,49.69,326562.0
2016-04-21 11:20:00,63.63,63.64,63.47,63.49,384742.0,49.6978,49.7056,49.5729,49.5885,384742.0
2016-04-21 11:30:00,63.49,63.56,63.42,63.55,369552.0,49.5885,49.6432,49.5338,49.6354,369552.0
2016-04-21 11:40:00,63.55,63.58,63.41,63.41,248247.0,49.6354,49.6588,49.526,49.526,248247.0
2016-04-21 11:50:00,63.41,63.46,63.35,63.37,219826.0,49.526,49.5651,49.4791,49.4948,219826.0
2016-04-21 12:00:00,63.37,63.46,63.34,63.43,277575.0,49.4948,49.5651,49.4713,49.5416,277575.0
2016-04-21 12:10:00,63.43,63.53,63.42,63.49,261189.0,49.5416,49.6197,49.5338,49.5885,261189.0
2016-04-21 12:20:00,63.49,63.56,63.45,63.51,133545.0,49.5885,49.6432,49.5572,49.6041,133545.0
2016-04-21 12:30:00,63.52,63.57,63.5,63.53,157268.0,49.6119,49.651,49.5963,49.6197,157268.0
2016-04-21 12:40:00,63.53,63.62,63.5,63.52,181631.0,49.6197,49.69,49.5963,49.6119,181631.0
2016-04-21 12:50:00,63.52,63.57,63.46,63.47,164809.0,49.6119,49.651,49.5651,49.5729,164809.0
2016-04-21 13:00:00,63.47,63.52,63.42,63.42,200150.0,49.5729,49.6119,49.5338,49.5338,200150.0
2016-04-21 13:10:00,63.42,63.48,63.4,63.45,167130.0,49.5338,49.5807,49.5182,49.5572,167130.0
2016-04-21 13:20:00,63.45,63.52,63.45,63.48,179200.0,49.5572,49.6119,49.5572,49.5807,179200.0
2016-04-21 13:30:00,63.48,63.56,63.45,63.56,194535.0,49.5807,49.6432,49.5572,49.6432,194535.0
2016-04-21 13:40:00,63.55,63.61,63.52,63.57,196952.0,49.6354,49.6822,49.6119,49.651,196952.0
2016-04-21 13:50:00,63.58,63.58,63.5,63.57,189315.0,49.6588,49.6588,49.5963,49.651,189315.0
2016-04-21 14:00:00,63.57,63.65,63.53,63.6,198458.0,49.651,49.7135,49.6197,49.6744,198458.0
2016-04-21 14:10:00,63.59,63.69,63.56,63.61,221950.0,49.6666,49.7447,49.6432,49.6822,221950.0
2016-04-21 14:20:00,63.62,63.66,63.57,63.61,235654.0,49.69,49.7213,49.651,49.6822,235654.0
2016-04-21 14:30:00,63.61,63.62,63.47,63.5,214541.0,49.6822,49.69,49.5729,49.5963,214541.0
2016-04-21 14:40:00,63.49,63.51,63.41,63.51,391039.0,49.5885,49.6041,49.526,49.6041,391039.0
2016-04-21 14:50:00,63.52,63.63,63.5,63.62,277714.0,49.6119,49.6978,49.5963,49.69,277714.0
2016-04-21 15:00:00,63.62,63.65,63.58,63.61,203423.0,49.69,49.7135,49.6588,49.6822,203423.0
2016-04-21 15:10:00,63.61,63.65,63.56,63.57,176577.0,49.6822,49.7135,49.6432,49.651,176577.0
2016-04-21 15:20:00,63.58,63.62,63.53,63.55,244488.0,49.6588,49.69,49.6197,49.6354,244488.0
2016-04-21 15:30:00,63.55,63.69,63.54,63.67,303018.0,49.6354,49.7447,49.6275,49.7291,303018.0
2016-04-21 15:40:00,63.67,63.78,63.63,63.73,583770.0,49.7291,49.815,49.6978,49.7759,583770.0
2016-04-21 15:50:00,63.72,63.72,63.6,63.61,1130748.0,49.7681,49.7681,49.6744,49.6822,1130748.0
2016-04-22 09:30:00,63.64,64.16,63.64,64.0,638456.0,49.7056,50.1118,49.7056,49.9868,638456.0
2016-04-22 09:40:00,64.01,64.22,63.98,64.17,502677.0,49.9946,50.1587,49.9712,50.1196,502677.0
2016-04-22 09:50:00,64.17,64.28,64.11,64.25,352113.0,50.1196,50.2055,50.0727,50.1821,352113.0
2016-04-22 10:00:00,64.26,64.34,64.23,64.23,331201.0,50.1899,50.2524,50.1665,50.1665,331201.0
2016-04-22 10:10:00,64.23,64.38,64.15,64.15,433255.0,50.1665,50.2836,50.104,50.104,433255.0
2016-04-22 10:20:00,64.16,64.16,63.99,64.04,443883.0,50.1118,50.1118,49.979,50.0181,443883.0
2016-04-22 10:30:00,64.04,64.14,64.02,64.08,312414.0,50.0181,50.0962,50.0024,50.0493,312414.0
2016-04-22 10:40:00,64.08,64.08,63.73,63.73,430536.0,50.0493,50.0493,49.7759,49.7759,430536.0
2016-04-22 10:50:00,63.74,63.89,63.72,63.8,306030.0,49.7838,49.9009,49.7681,49.8306,306030.0
2016-04-22 11:00:00,63.8,63.94,63.78,63.89,175397.0,49.8306,49.94,49.815,49.9009,175397.0
2016-04-22 11:10:00,63.89,63.95,63.81,63.83,166395.0,49.9009,49.9478,49.8384,49.854,166395.0
2016-04-22 11:20:00,63.83,63.95,63.83,63.92,225892.0,49.854,49.9478,49.854,49.9243,225892.0
2016-04-22 11:30:00,63.92,63.96,63.87,63.88,191544.0,49.9243,49.9556,49.8853,49.8931,191544.0
2016-04-22 11:40:00,63.88,63.97,63.8,63.81,195607.0,49.8931,49.9634,49.8306,49.8384,195607.0
2016-04-22 11:50:00,63.8,63.89,63.77,63.89,136500.0,49.8306,49.9009,49.8072,49.9009,136500.0
2016-04-22 12:00:00,63.89,63.9,63.83,63.85,144638.0,49.9009,49.9087,49.854,49.8697,144638.0
2016-04-22 12:10:00,63.85,63.91,63.78,63.82,107961.0,49.8697,49.9165,49.815,49.8462,107961.0
2016-04-22 12:20:00,63.82,63.83,63.72,63.74,122784.0,49.8462,49.854,49.7681,49.7838,122784.0
2016-04-22 12:30:00,63.73,63.87,63.73,63.86,103181.0,49.7759,49.8853,49.7759,49.8775,103181.0
2016-04-22 12:40:00,63.85,63.88,63.79,63.83,115004.0,49.8697,49.8931,49.8228,49.854,115004.0
2016-04-22 12:50:00,63.83,63.9,63.81,63.88,107218.0,49.854,49.9087,49.8384,49.8931,107218.0
2016-04-22 13:00:00,63.88,63.96,63.88,63.91,117908.0,49.8931,49.9556,49.8931,49.9165,117908.0
2016-04-22 13:10:00,63.91,63.94,63.78,63.83,153041.0,49.9165,49.94,49.815,49.854,153041.0
2016-04-22 13:20:00,63.82,63.83,63.78,63.81,106901.0,49.8462,49.854,49.815,49.8384,106901.0
2016-04-22 13:30:00,63.81,63.94,63.8,63.94,123462.0,49.8384,49.94,49.8306,49.94,123462.0
2016-04-22 13:40:00,63.93,64.11,63.93,64.03,309029.0,49.9322,50.0727,49.9322,50.0103,309029.0
2016-04-22 13:50:00,64.02,64.1,63.99,64.07,190181.0,50.0024,50.0649,49.979,50.0415,190181.0
2016-04-22 14:00:00,64.07,64.14,64.05,64.09,170074.0,50.0415,50.0962,50.0259,50.0571,170074.0
2016-04-22 14:10:00,64.1,64.13,64.0,64.08,235582.0,50.0649,50.0884,49.9868,50.0493,235582.0
2016-04-22 14:20:00,64.09,64.16,64.08,64.15,197874.0,50.0571,50.1118,50.0493,50.104,197874.0
2016-04-22 14:30:00,64.15,64.17,64.08,64.08,232942.0,50.104,50.1196,50.0493,50.0493,232942.0
2016-04-22 14:40:00,64.08,64.15,64.06,64.09,128432.0,50.0493,50.104,50.0337,50.0571,128432.0
2016-04-22 14:50:00,64.09,64.1,64.05,64.06,248698.0,50.0571,50.0649,50.0259,50.0337,248698.0
2016-04-22 15:00:00,64.07,64.07,63.97,63.98,323082.0,50.0415,50.0415,49.9634,49.9712,323082.0
2016-04-22 15:10:00,63.98,64.04,63.95,63.98,212642.0,49.9712,50.0181,49.9478,49.9712,212642.0
2016-04-22 15:20:00,63.98,64.01,63.91,64.0,253006.0,49.9712,49.9946,49.9165,49.9868,253006.0
2016-04-22 15:30:00,64.0,64.04,63.95,64.0,204422.0,49.9868,50.0181,49.9478,49.9868,204422.0
2016-04-22 15:40:00,63.99,64.04,63.97,63.99,310975.0,49.979,50.0181,49.9634,49.979,310975.0
2016-04-22 15:50:00,64.0,64.01,63.94,63.98,622272.0,49.9868,49.9946,49.94,49.9712,622272.0
2016-04-25 09:30:00,63.6,63.95,63.48,63.77,457813.0,49.6744,49.9478,49.5807,49.8072,457813.0
2016-04-25 09:40:00,63.77,63.82,63.4,63.43,353848.0,49.8072,49.8462,49.5182,49.5416,353848.0
2016-04-25 09:50:00,63.41,63.62,63.34,63.56,326967.0,49.526,49.69,49.4713,49.6432,326967.0
2016-04-25 10:00:00,63.55,63.56,63.28,63.37,595105.0,49.6354,49.6432,49.4245,49.4948,595105.0
2016-04-25 10:10:00,63.37,63.39,63.25,63.29,227203.0,49.4948,49.5104,49.401,49.4323,227203.0
2016-04-25 10:20:00,63.29,63.36,63.21,63.27,196203.0,49.4323,49.487,49.3698,49.4167,196203.0
2016-04-25 10:30:00,63.28,63.39,63.27,63.32,184002.0,49.4245,49.5104,49.4167,49.4557,184002.0
2016-04-25 10:40:00,63.32,63.39,63.28,63.3,187154.0,49.4557,49.5104,49.4245,49.4401,187154.0
2016-04-25 10:50:00,63.3,63.32,63.19,63.29,255877.0,49.4401,49.4557,49.3542,49.4323,255877.0
2016-04-25 11:00:00,63.29,63.33,63.17,63.17,259551.0,49.4323,49.4635,49.3386,49.3386,259551.0
2016-04-25 11:10:00,63.18,63.24,63.14,63.24,387098.0,49.3464,49.3932,49.3151,49.3932,387098.0
2016-04-25 11:20:00,63.24,63.31,63.23,63.31,233766.0,49.3932,49.4479,49.3854,49.4479,233766.0
2016-04-25 11:30:00,63.31,63.32,63.17,63.19,152755.0,49.4479,49.4557,49.3386,49.3542,152755.0
2016-04-25 11:40:00,63.19,63.26,63.18,63.2,190985.0,49.3542,49.4089,49.3464,49.362,190985.0
2016-04-25 11:50:00,63.2,63.34,63.19,63.32,172364.0,49.362,49.4713,49.3542,49.4557,172364.0
2016-04-25 12:00:00,63.32,63.36,63.24,63.25,172015.0,49.4557,49.487,49.3932,49.401,172015.0
2016-04-25 12:10:00,63.26,63.31,63.23,63.23,144771.0,49.4089,49.4479,49.3854,49.3854,144771.0
2016-04-25 12:20:00,63.23,63.29,63.21,63.29,191099.0,49.3854,49.4323,49.3698,49.4323,191099.0
2016-04-25 12:30:00,63.29,63.33,63.24,63.26,194557.0,49.4323,49.4635,49.3932,49.4089,194557.0
2016-04-25 12:40:00,63.26,63.27,63.23,63.25,154992.0,49.4089,49.4167,49.3854,49.401,154992.0
2016-04-25 12:50:00,63.25,63.46,63.25,63.45,456777.0,49.401,49.5651,49.401,49.5572,456777.0
2016-04-25 13:00:00,63.45,63.5,63.42,63.43,136992.0,49.5572,49.5963,49.5338,49.5416,136992.0
2016-04-25 13:10:00,63.44,63.55,63.41,63.46,252727.0,49.5494,49.6354,49.526,49.5651,252727.0
2016-04-25 13:20:00,63.47,63.5,63.42,63.44,169142.0,49.5729,49.5963,49.5338,49.5494,169142.0
2016-04-25 13:30:00,63.45,63.45,63.39,63.43,134919.0,49.5572,49.5572,49.5104,49.5416,134919.0
2016-04-25 13:40:00,63.43,63.47,63.4,63.45,124872.0,49.5416,49.5729,49.5182,49.5572,124872.0
2016-04-25 13:50:00,63.45,63.52,63.45,63.46,139770.0,49.5572,49.6119,49.5572,49.5651,139770.0
2016-04-25 14:00:00,63.47,63.52,63.38,63.41,157268.0,49.5729,49.6119,49.5026,49.526,157268.0
2016-04-25 14:10:00,63.41,63.43,63.34,63.37,115117.0,49.526,49.5416,49.4713,49.4948,115117.0
2016-04-25 14:20:00,63.37,63.47,63.32,63.45,151190.0,49.4948,49.5729,49.4557,49.5572,151190.0
2016-04-25 14:30:00,63.45,63.47,63.39,63.44,144550.0,49.5572,49.5729,49.5104,49.5494,144550.0
2016-04-25 14:40:00,63.45,63.46,63.4,63.41,149123.0,49.5572,49.5651,49.5182,49.526,149123.0
2016-04-25 14:50:00,63.4,63.5,63.4,63.49,135708.0,49.5182,49.5963,49.5182,49.5885,135708.0
2016-04-25 15:00:00,63.48,63.48,63.42,63.44,147970.0,49.5807,49.5807,49.5338,49.5494,147970.0
2016-04-25 15:10:00,63.44,63.47,63.38,63.43,200896.0,49.5494,49.5729,49.5026,49.5416,200896.0
2016-04-25 15:20:00,63.43,63.47,63.38,63.45,185144.0,49.5416,49.5729,49.5026,49.5572,185144.0
2016-04-25 15:30:00,63.45,63.53,63.43,63.53,227120.0,49.5572,49.6197,49.5416,49.6197,227120.0
2016-04-25 15:40:00,63.53,63.54,63.49,63.52,294943.0,49.6197,49.6275,49.5885,49.6119,294943.0
2016-04-25 15:50:00,63.53,63.62,63.48,63.62,715496.0,49.6197,49.69,49.5807,49.69,715496.0
2016-04-26 09:30:00,63.75,63.88,63.42,63.44,715230.0,49.7916,49.8931,49.5338,49.5494,715230.0
2016-04-26 09:40:00,63.45,63.72,63.33,63.7,432320.0,49.5572,49.7681,49.4635,49.7525,432320.0
2016-04-26 09:50:00,63.7,63.72,63.59,63.66,530889.0,49.7525,49.7681,49.6666,49.7213,530889.0
2016-04-26 10:00:00,63.65,63.76,63.62,63.72,486719.0,49.7135,49.7994,49.69,49.7681,486719.0
2016-04-26 10:10:00,63.73,63.74,63.63,63.64,473977.0,49.7759,49.7838,49.6978,49.7056,473977.0
2016-04-26 10:20:00,63.64,63.69,63.5,63.57,384971.0,49.7056,49.7447,49.5963,49.651,384971.0
2016-04-26 10:30:00,63.56,63.6,63.51,63.56,169830.0,49.6432,49.6744,49.6041,49.6432,169830.0
2016-04-26 10:40:00,63.56,63.67,63.55,63.62,209998.0,49.6432,49.7291,49.6354,49.69,209998.0
2016-04-26 10:50:00,63.62,63.62,63.52,63.57,196219.0,49.69,49.69,49.6119,49.651,196219.0
2016-04-26 11:00:00,63.57,63.67,63.54,63.63,255657.0,49.651,49.7291,49.6275,49.6978,255657.0
2016-04-26 11:10:00,63.64,63.71,63.62,63.69,276404.0,49.7056,49.7603,49.69,49.7447,276404.0
2016-04-26 11:20:00,63.68,63.84,63.68,63.79,253132.0,49.7369,49.8619,49.7369,49.8228,253132.0
2016-04-26 11:30:00,63.8,63.83,63.74,63.76,238406.0,49.8306,49.854,49.7838,49.7994,238406.0
2016-04-26 11:40:00,63.76,63.9,63.73,63.89,251236.0,49.7994,49.9087,49.7759,49.9009,251236.0
2016-04-26 11:50:00,63.89,63.96,63.88,63.92,209273.0,49.9009,49.9556,49.8931,49.9243,209273.0
2016-04-26 12:00:00,63.92,63.96,63.87,63.93,185953.0,49.9243,49.9556,49.8853,49.9322,185953.0
2016-04-26 12:10:00,63.93,64.03,63.93,64.01,294414.0,49.9322,50.0103,49.9322,49.9946,294414.0
2016-04-26 12:20:00,64.02,64.04,63.98,64.01,174311.0,50.0024,50.0181,49.9712,49.9946,174311.0
2016-04-26 12:30:00,64.02,64.03,63.93,63.93,209829.0,50.0024,50.0103,49.9322,49.9322,209829.0
2016-04-26 12:40:00,63.94,64.01,63.92,64.01,143704.0,49.94,49.9946,49.9243,49.9946,143704.0
2016-04-26 12:50:00,64.01,64.06,63.96,64.01,144496.0,49.9946,50.0337,49.9556,49.9946,144496.0
2016-04-26 13:00:00,64.01,64.03,63.96,64.0,143239.0,49.9946,50.0103,49.9556,49.9868,143239.0
2016-04-26 13:10:00,64.0,64.04,63.96,64.04,143289.0,49.9868,50.0181,49.9556,50.0181,143289.0
2016-04-26 13:20:00,64.04,64.07,63.99,64.0,106568.0,50.0181,50.0415,49.979,49.9868,106568.0
2016-04-26 13:30:00,64.0,64.03,63.94,63.95,112381.0,49.9868,50.0103,49.94,49.9478,112381.0
2016-04-26 13:40:00,63.96,63.96,63.85,63.9,163978.0,49.9556,49.9556,49.8697,49.9087,163978.0
2016-04-26 13:50:00,63.9,63.93,63.84,63.89,229739.0,49.9087,49.9322,49.8619,49.9009,229739.0
2016-04-26 14:00:00,63.89,63.95,63.89,63.92,135590.0,49.9009,49.9478,49.9009,49.9243,135590.0
2016-04-26 14:10:00,63.92,63.98,63.88,63.95,171189.0,49.9243,49.9712,49.8931,49.9478,171189.0
2016-04-26 14:20:00,63.95,64.0,63.87,63.88,130382.0,49.9478,49.9868,49.8853,49.8931,130382.0
2016-04-26 14:30:00,63.88,63.94,63.87,63.92,97686.0,49.8931,49.94,49.8853,49.9243,97686.0
2016-04-26 14:40:00,63.92,63.95,63.86,63.92,178904.0,49.9243,49.9478,49.8775,49.9243,178904.0
2016-04-26 14:50:00,63.93,63.93,63.85,63.9,160327.0,49.9322,49.9322,49.8697,49.9087,160327.0
2016-04-26 15:00:00,63.91,63.96,63.87,63.89,136718.0,49.9165,49.9556,49.8853,49.9009,136718.0
2016-04-26 15:10:00,63.89,63.91,63.84,63.87,150466.0,49.9009,49.9165,49.8619,49.8853,150466.0
2016-04-26 15:20:00,63.87,63.87,63.73,63.82,316969.0,49.8853,49.8853,49.7759,49.8462,316969.0
2016-04-26 15:30:00,63.81,63.86,63.81,63.84,334783.0,49.8384,49.8775,49.8384,49.8619,334783.0
2016-04-26 15:40:00,63.84,63.89,63.82,63.89,410675.0,49.8619,49.9009,49.8462,49.9009,410675.0
2016-04-26 15:50:00,63.89,63.94,63.85,63.93,620488.0,49.9009,49.94,49.8697,49.9322,620488.0
2016-04-27 09:30:00,63.86,64.11,63.6,64.07,515809.0,49.8775,50.0727,49.6744,50.0415,515809.0
2016-04-27 09:40:00,64.09,64.17,63.93,63.97,269177.0,50.0571,50.1196,49.9322,49.9634,269177.0
2016-04-27 09:50:00,63.97,64.12,63.92,64.07,643358.0,49.9634,50.0805,49.9243,50.0415,643358.0
2016-04-27 10:00:00,64.08,64.18,63.95,63.99,307889.0,50.0493,50.1274,49.9478,49.979,307889.0
2016-04-27 10:10:00,64.0,64.02,63.87,63.93,241593.0,49.9868,50.0024,49.8853,49.9322,241593.0
2016-04-27 10:20:00,63.94,64.09,63.92,64.03,254334.0,49.94,50.0571,49.9243,50.0103,254334.0
2016-04-27 10:30:00,64.02,64.06,63.92,63.94,191386.0,50.0024,50.0337,49.9243,49.94,191386.0
2016-04-27 10:40:00,63.93,63.94,63.86,63.91,200469.0,49.9322,49.94,49.8775,49.9165,200469.0
2016-04-27 10:50:00,63.91,63.95,63.76,63.79,183182.0,49.9165,49.9478,49.7994,49.8228,183182.0
2016-04-27 11:00:00,63.78,63.89,63.77,63.88,146498.0,49.815,49.9009,49.8072,49.8931,146498.0
2016-04-27 11:10:00,63.88,63.94,63.86,63.9,124052.0,49.8931,49.94,49.8775,49.9087,124052.0
2016-04-27 11:20:00,63.9,63.91,63.83,63.86,150917.0,49.9087,49.9165,49.854,49.8775,150917.0
2016-04-27 11:30:00,63.87,64.0,63.85,63.97,201109.0,49.8853,49.9868,49.8697,49.9634,201109.0
2016-04-27 11:40:00,63.98,64.03,63.95,64.01,226913.0,49.9712,50.0103,49.9478,49.9946,226913.0
2016-04-27 11:50:00,64.01,64.04,63.97,64.0,146933.0,49.9946,50.0181,49.9634,49.9868,146933.0
2016-04-27 12:00:00,64.01,64.02,63.96,63.96,117049.0,49.9946,50.0024,49.9556,49.9556,117049.0
2016-04-27 12:10:00,63.96,63.99,63.92,63.98,148499.0,49.9556,49.979,49.9243,49.9712,148499.0
2016-04-27 12:20:00,63.98,64.06,63.97,63.97,159496.0,49.9712,50.0337,49.9634,49.9634,159496.0
2016-04-27 12:30:00,63.97,63.98,63.87,63.91,133544.0,49.9634,49.9712,49.8853,49.9165,133544.0
2016-04-27 12:40:00,63.92,63.94,63.8,63.84,139275.0,49.9243,49.94,49.8306,49.8619,139275.0
2016-04-27 12:50:00,63.83,63.88,63.79,63.85,164507.0,49.854,49.8931,49.8228,49.8697,164507.0
2016-04-27 13:00:00,63.84,64.05,63.82,64.04,196175.0,49.8619,50.0259,49.8462,50.0181,196175.0
2016-04-27 13:10:00,64.04,64.08,63.98,64.08,335952.0,50.0181,50.0493,49.9712,50.0493,335952.0
2016-04-27 13:20:00,64.08,64.16,64.01,64.16,288355.0,50.0493,50.1118,49.9946,50.1118,288355.0
2016-04-27 13:30:00,64.15,64.25,64.13,64.23,276886.0,50.104,50.1821,50.0884,50.1665,276886.0
2016-04-27 13:40:00,64.22,64.38,64.22,64.33,249756.0,50.1587,50.2836,50.1587,50.2446,249756.0
2016-04-27 13:50:00,64.34,64.39,64.26,64.29,292683.0,50.2524,50.2914,50.1899,50.2133,292683.0
2016-04-27 14:00:00,64.3,64.64,64.27,64.58,856509.0,50.2211,50.4867,50.1977,50.4398,856509.0
2016-04-27 14:10:00,64.59,64.62,64.46,64.51,730082.0,50.4476,50.4711,50.3461,50.3852,730082.0
2016-04-27 14:20:00,64.51,64.55,64.15,64.16,395161.0,50.3852,50.4164,50.104,50.1118,395161.0
2016-04-27 14:30:00,64.16,64.21,63.98,63.99,578993.0,50.1118,50.1508,49.9712,49.979,578993.0
2016-04-27 14:40:00,63.99,64.03,63.92,63.95,350288.0,49.979,50.0103,49.9243,49.9478,350288.0
2016-04-27 14:50:00,63.96,64.12,63.93,64.02,270449.0,49.9556,50.0805,49.9322,50.0024,270449.0
2016-04-27 15:00:00,64.03,64.23,64.02,64.17,242214.0,50.0103,50.1665,50.0024,50.1196,242214.0
2016-04-27 15:10:00,64.17,64.28,64.15,64.27,252779.0,50.1196,50.2055,50.104,50.1977,252779.0
2016-04-27 15:20:00,64.28,64.32,64.13,64.18,279524.0,50.2055,50.2368,50.0884,50.1274,279524.0
2016-04-27 15:30:00,64.18,64.21,64.15,64.19,382203.0,50.1274,50.1508,50.104,50.1352,382203.0
2016-04-27 15:40:00,64.19,64.3,64.16,64.26,357005.0,50.1352,50.2211,50.1118,50.1899,357005.0
2016-04-27 15:50:00,64.25,64.25,64.08,64.12,959800.0,50.1821,50.1821,50.0493,50.0805,959800.0
2016-04-28 09:30:00,63.64,63.73,63.45,63.68,598654.0,49.7056,49.7759,49.5572,49.7369,598654.0
2016-04-28 09:40:00,63.68,63.86,63.65,63.8,306793.0,49.7369,49.8775,49.7135,49.8306,306793.0
2016-04-28 09:50:00,63.79,63.98,63.79,63.97,296413.0,49.8228,49.9712,49.8228,49.9634,296413.0
2016-04-28 10:00:00,63.96,64.19,63.95,64.1,395088.0,49.9556,50.1352,49.9478,50.0649,395088.0
2016-04-28 10:10:00,64.11,64.12,63.88,63.92,308475.0,50.0727,50.0805,49.8931,49.9243,308475.0
2016-04-28 10:20:00,63.92,64.04,63.91,64.01,155250.0,49.9243,50.0181,49.9165,49.9946,155250.0
2016-04-28 10:30:00,64.01,64.12,63.92,64.12,237894.0,49.9946,50.0805,49.9243,50.0805,237894.0
2016-04-28 10:40:00,64.12,64.12,63.91,64.02,258862.0,50.0805,50.0805,49.9165,50.0024,258862.0
2016-04-28 10:50:00,64.01,64.14,63.93,64.12,236385.0,49.9946,50.0962,49.9322,50.0805,236385.0
2016-04-28 11:00:00,64.13,64.21,64.1,64.2,219828.0,50.0884,50.1508,50.0649,50.143,219828.0
2016-04-28 11:10:00,64.2,64.22,64.14,64.18,134508.0,50.143,50.1587,50.0962,50.1274,134508.0
2016-04-28 11:20:00,64.18,64.34,64.18,64.21,213760.0,50.1274,50.2524,50.1274,50.1508,213760.0
2016-04-28 11:30:00,64.22,64.27,64.17,64.27,130058.0,50.1587,50.1977,50.1196,50.1977,130058.0
2016-04-28 11:40:00,64.27,64.28,64.12,64.13,136001.0,50.1977,50.2055,50.0805,50.0884,136001.0
2016-04-28 11:50:00,64.13,64.26,64.12,64.14,293904.0,50.0884,50.1899,50.0805,50.0962,293904.0
2016-04-28 12:00:00,64.14,64.32,64.13,64.3,120088.0,50.0962,50.2368,50.0884,50.2211,120088.0
2016-04-28 12:10:00,64.3,64.34,64.24,64.25,173897.0,50.2211,50.2524,50.1743,50.1821,173897.0
2016-04-28 12:20:00,64.25,64.34,64.23,64.32,167498.0,50.1821,50.2524,50.1665,50.2368,167498.0
2016-04-28 12:30:00,64.33,64.33,64.23,64.24,153659.0,50.2446,50.2446,50.1665,50.1743,153659.0
2016-04-28 12:40:00,64.24,64.34,64.23,64.32,141233.0,50.1743,50.2524,50.1665,50.2368,141233.0
2016-04-28 12:50:00,64.32,64.42,64.31,64.41,167341.0,50.2368,50.3149,50.2289,50.3071,167341.0
2016-04-28 13:00:00,64.41,64.41,64.24,64.25,191331.0,50.3071,50.3071,50.1743,50.1821,191331.0
2016-04-28 13:10:00,64.24,64.26,64.11,64.11,194952.0,50.1743,50.1899,50.0727,50.0727,194952.0
2016-04-28 13:20:00,64.11,64.2,64.09,64.16,203953.0,50.0727,50.143,50.0571,50.1118,203953.0
2016-04-28 13:30:00,64.16,64.19,64.13,64.17,111514.0,50.1118,50.1352,50.0884,50.1196,111514.0
2016-04-28 13:40:00,64.17,64.21,64.12,64.2,173280.0,50.1196,50.1508,50.0805,50.143,173280.0
2016-04-28 13:50:00,64.2,64.24,64.16,64.19,131696.0,50.143,50.1743,50.1118,50.1352,131696.0
2016-04-28 14:00:00,64.19,64.26,64.16,64.26,149490.0,50.1352,50.1899,50.1118,50.1899,149490.0
2016-04-28 14:10:00,64.26,64.26,64.06,64.07,201459.0,50.1899,50.1899,50.0337,50.0415,201459.0
2016-04-28 14:20:00,64.08,64.2,64.04,64.2,200855.0,50.0493,50.143,50.0181,50.143,200855.0
2016-04-28 14:30:00,64.2,64.21,64.08,64.09,196614.0,50.143,50.1508,50.0493,50.0571,196614.0
2016-04-28 14:40:00,64.09,64.19,64.06,64.09,162011.0,50.0571,50.1352,50.0337,50.0571,162011.0
2016-04-28 14:50:00,64.09,64.1,64.0,64.05,165203.0,50.0571,50.0649,49.9868,50.0259,165203.0
2016-04-28 15:00:00,64.05,64.06,63.96,63.96,267759.0,50.0259,50.0337,49.9556,49.9556,267759.0
2016-04-28 15:10:00,63.96,63.96,63.69,63.72,546018.0,49.9556,49.9556,49.7447,49.7681,546018.0
2016-04-28 15:20:00,63.72,63.78,63.35,63.39,569091.0,49.7681,49.815,49.4791,49.5104,569091.0
2016-04-28 15:30:00,63.39,63.54,63.39,63.54,628235.0,49.5104,49.6275,49.5104,49.6275,628235.0
2016-04-28 15:40:00,63.54,63.71,63.52,63.55,594850.0,49.6275,49.7603,49.6119,49.6354,594850.0
2016-04-28 15:50:00,63.56,63.67,63.45,63.67,1022916.0,49.6432,49.7291,49.5572,49.7291,1022916.0
2016-04-29 09:30:00,63.09,63.61,63.05,63.33,588976.0,49.2761,49.6822,49.2448,49.4635,588976.0
2016-04-29 09:40:00,63.33,63.43,63.08,63.1,335527.0,49.4635,49.5416,49.2683,49.2839,335527.0
2016-04-29 09:50:00,63.08,63.25,63.01,63.02,374426.0,49.2683,49.401,49.2136,49.2214,374426.0
2016-04-29 10:00:00,63.03,63.14,62.86,63.1,437898.0,49.2292,49.3151,49.0964,49.2839,437898.0
2016-04-29 10:10:00,63.1,63.27,63.04,63.17,359734.0,49.2839,49.4167,49.237,49.3386,359734.0
2016-04-29 10:20:00,63.16,63.3,63.1,63.18,446300.0,49.3307,49.4401,49.2839,49.3464,446300.0
2016-04-29 10:30:00,63.19,63.45,63.18,63.45,414495.0,49.3542,49.5572,49.3464,49.5572,414495.0
2016-04-29 10:40:00,63.45,63.47,63.19,63.22,260497.0,49.5572,49.5729,49.3542,49.3776,260497.0
2016-04-29 10:50:00,63.22,63.23,63.09,63.15,265060.0,49.3776,49.3854,49.2761,49.3229,265060.0
2016-04-29 11:00:00,63.16,63.27,63.13,63.26,300821.0,49.3307,49.4167,49.3073,49.4089,300821.0
2016-04-29 11:10:00,63.26,63.27,63.04,63.05,286547.0,49.4089,49.4167,49.237,49.2448,286547.0
2016-04-29 11:20:00,63.04,63.08,62.98,63.0,287185.0,49.237,49.2683,49.1902,49.2058,287185.0
2016-04-29 11:30:00,63.0,63.03,62.79,62.84,241401.0,49.2058,49.2292,49.0418,49.0808,241401.0
2016-04-29 11:40:00,62.83,62.85,62.7,62.84,470527.0,49.073,49.0886,48.9715,49.0808,470527.0
2016-04-29 11:50:00,62.83,62.91,62.83,62.86,333225.0,49.073,49.1355,49.073,49.0964,333225.0
2016-04-29 12:00:00,62.87,62.87,62.74,62.78,242253.0,49.1042,49.1042,49.0027,49.0339,242253.0
2016-04-29 12:10:00,62.78,62.91,62.77,62.9,242621.0,49.0339,49.1355,49.0261,49.1277,242621.0
2016-04-29 12:20:00,62.89,62.95,62.87,62.88,257698.0,49.1199,49.1667,49.1042,49.1121,257698.0
2016-04-29 12:30:00,62.88,63.02,62.83,63.01,217679.0,49.1121,49.2214,49.073,49.2136,217679.0
2016-04-29 12:40:00,63.01,63.08,62.94,63.08,163442.0,49.2136,49.2683,49.1589,49.2683,163442.0
2016-04-29 12:50:00,63.07,63.08,62.97,63.0,178312.0,49.2605,49.2683,49.1823,49.2058,178312.0
2016-04-29 13:00:00,63.0,63.12,62.96,63.11,250634.0,49.2058,49.2995,49.1745,49.2917,250634.0
2016-04-29 13:10:00,63.11,63.23,63.09,63.16,215443.0,49.2917,49.3854,49.2761,49.3307,215443.0
2016-04-29 13:20:00,63.16,63.27,63.14,63.18,159945.0,49.3307,49.4167,49.3151,49.3464,159945.0
2016-04-29 13:30:00,63.19,63.19,63.02,63.03,230091.0,49.3542,49.3542,49.2214,49.2292,230091.0
2016-04-29 13:40:00,63.03,63.04,62.92,63.0,275417.0,49.2292,49.237,49.1433,49.2058,275417.0
2016-04-29 13:50:00,63.0,63.04,62.84,62.89,188572.0,49.2058,49.237,49.0808,49.1199,188572.0
2016-04-29 14:00:00,62.89,62.94,62.86,62.86,164549.0,49.1199,49.1589,49.0964,49.0964,164549.0
2016-04-29 14:10:00,62.87,62.94,62.79,62.91,213664.0,49.1042,49.1589,49.0418,49.1355,213664.0
2016-04-29 14:20:00,62.91,63.09,62.91,63.05,207756.0,49.1355,49.2761,49.1355,49.2448,207756.0
2016-04-29 14:30:00,63.05,63.05,62.93,62.93,138438.0,49.2448,49.2448,49.1511,49.1511,138438.0
2016-04-29 14:40:00,62.93,63.0,62.83,62.99,241174.0,49.1511,49.2058,49.073,49.198,241174.0
2016-04-29 14:50:00,62.99,63.0,62.81,62.81,294200.0,49.198,49.2058,49.0574,49.0574,294200.0
2016-04-29 15:00:00,62.82,63.03,62.8,62.96,258492.0,49.0652,49.2292,49.0496,49.1745,258492.0
2016-04-29 15:10:00,62.96,63.09,62.92,63.01,258310.0,49.1745,49.2761,49.1433,49.2136,258310.0
2016-04-29 15:20:00,63.02,63.09,62.99,63.02,390698.0,49.2214,49.2761,49.198,49.2214,390698.0
2016-04-29 15:30:00,63.02,63.23,63.01,63.19,365925.0,49.2214,49.3854,49.2136,49.3542,365925.0
2016-04-29 15:40:00,63.19,63.42,63.17,63.24,614153.0,49.3542,49.5338,49.3386,49.3932,614153.0
2016-04-29 15:50:00,63.25,63.28,63.13,63.21,1291349.0,49.401,49.4245,49.3073,49.3698,1291349.0
2016-05-02 09:30:00,63.69,63.78,63.14,63.47,678871.0,49.7447,49.815,49.3151,49.5729,678871.0
2016-05-02 09:40:00,63.46,63.5,63.21,63.24,269806.0,49.5651,49.5963,49.3698,49.3932,269806.0
2016-05-02 09:50:00,63.24,63.51,63.19,63.4,435439.0,49.3932,49.6041,49.3542,49.5182,435439.0
2016-05-02 10:00:00,63.4,63.7,63.32,63.68,442603.0,49.5182,49.7525,49.4557,49.7369,442603.0
2016-05-02 10:10:00,63.69,63.85,63.61,63.75,331211.0,49.7447,49.8697,49.6822,49.7916,331211.0
2016-05-02 10:20:00,63.75,63.86,63.72,63.75,216268.0,49.7916,49.8775,49.7681,49.7916,216268.0
2016-05-02 10:30:00,63.76,63.81,63.7,63.73,193255.0,49.7994,49.8384,49.7525,49.7759,193255.0
2016-05-02 10:40:00,63.72,63.85,63.71,63.83,176964.0,49.7681,49.8697,49.7603,49.854,176964.0
2016-05-02 10:50:00,63.83,63.84,63.69,63.77,184631.0,49.854,49.8619,49.7447,49.8072,184631.0
2016-05-02 11:00:00,63.77,63.93,63.73,63.93,235791.0,49.8072,49.9322,49.7759,49.9322,235791.0
2016-05-02 11:10:00,63.93,64.0,63.86,63.92,299418.0,49.9322,49.9868,49.8775,49.9243,299418.0
2016-05-02 11:20:00,63.91,63.92,63.75,63.83,275752.0,49.9165,49.9243,49.7916,49.854,275752.0
2016-05-02 11:30:00,63.83,63.97,63.78,63.95,139172.0,49.854,49.9634,49.815,49.9478,139172.0
2016-05-02 11:40:00,63.95,63.97,63.79,63.85,134186.0,49.9478,49.9634,49.8228,49.8697,134186.0
2016-05-02 11:50:00,63.84,63.95,63.77,63.8,253790.0,49.8619,49.9478,49.8072,49.8306,253790.0
2016-05-02 12:00:00,63.78,63.79,63.71,63.75,163600.0,49.815,49.8228,49.7603,49.7916,163600.0
2016-05-02 12:10:00,63.75,63.78,63.68,63.73,104786.0,49.7916,49.815,49.7369,49.7759,104786.0
2016-05-02 12:20:00,63.73,63.74,63.63,63.67,151422.0,49.7759,49.7838,49.6978,49.7291,151422.0
2016-05-02 12:30:00,63.67,63.79,63.67,63.77,201395.0,49.7291,49.8228,49.7291,49.8072,201395.0
2016-05-02 12:40:00,63.76,63.82,63.74,63.79,138602.0,49.7994,49.8462,49.7838,49.8228,138602.0
2016-05-02 12:50:00,63.8,63.8,63.74,63.8,125917.0,49.8306,49.8306,49.7838,49.8306,125917.0
2016-05-02 13:00:00,63.8,63.88,63.79,63.84,153547.0,49.8306,49.8931,49.8228,49.8619,153547.0
2016-05-02 13:10:00,63.85,63.95,63.84,63.92,121039.0,49.8697,49.9478,49.8619,49.9243,121039.0
2016-05-02 13:20:00,63.93,63.98,63.91,63.95,126491.0,49.9322,49.9712,49.9165,49.9478,126491.0
2016-05-02 13:30:00,63.94,63.97,63.87,63.91,143863.0,49.94,49.9634,49.8853,49.9165,143863.0
2016-05-02 13:40:00,63.9,63.96,63.89,63.94,111830.0,49.9087,49.9556,49.9009,49.94,111830.0
2016-05-02 13:50:00,63.92,63.93,63.84,63.9,163024.0,49.9243,49.9322,49.8619,49.9087,163024.0
2016-05-02 14:00:00,63.89,63.93,63.87,63.88,146292.0,49.9009,49.9322,49.8853,49.8931,146292.0
2016-05-02 14:10:00,63.87,63.98,63.86,63.92,145127.0,49.8853,49.9712,49.8775,49.9243,145127.0
2016-05-02 14:20:00,63.92,63.96,63.87,63.89,134186.0,49.9243,49.9556,49.8853,49.9009,134186.0
2016-05-02 14:30:00,63.89,63.95,63.85,63.85,122046.0,49.9009,49.9478,49.8697,49.8697,122046.0
2016-05-02 14:40:00,63.85,63.88,63.82,63.85,133837.0,49.8697,49.8931,49.8462,49.8697,133837.0
2016-05-02 14:50:00,63.84,63.86,63.77,63.81,119767.0,49.8619,49.8775,49.8072,49.8384,119767.0
2016-05-02 15:00:00,63.81,63.88,63.8,63.85,223986.0,49.8384,49.8931,49.8306,49.8697,223986.0
2016-05-02 15:10:00,63.85,63.87,63.8,63.83,181914.0,49.8697,49.8853,49.8306,49.854,181914.0
2016-05-02 15:20:00,63.83,63.83,63.78,63.8,194878.0,49.854,49.854,49.815,49.8306,194878.0
2016-05-02 15:30:00,63.8,63.8,63.69,63.78,281626.0,49.8306,49.8306,49.7447,49.815,281626.0
2016-05-02 15:40:00,63.77,63.87,63.75,63.82,364475.0,49.8072,49.8853,49.7916,49.8462,364475.0
2016-05-02 15:50:00,63.81,63.82,63.71,63.79,646115.0,49.8384,49.8462,49.7603,49.8228,646115.0
2016-05-03 09:30:00,62.9,62.91,62.44,62.62,1111683.0,49.1277,49.1355,48.7684,48.909,1111683.0
2016-05-03 09:40:00,62.62,62.76,62.29,62.3,642601.0,48.909,49.0183,48.6512,48.659,642601.0
2016-05-03 09:50:00,62.29,62.41,62.28,62.4,760957.0,48.6512,48.745,48.6434,48.7372,760957.0
2016-05-03 10:00:00,62.39,62.44,62.25,62.29,737065.0,48.7293,48.7684,48.62,48.6512,737065.0
2016-05-03 10:10:00,62.29,62.29,62.12,62.16,681980.0,48.6512,48.6512,48.5185,48.5497,681980.0
2016-05-03 10:20:00,62.16,62.22,62.06,62.14,710765.0,48.5497,48.5966,48.4716,48.5341,710765.0
2016-05-03 10:30:00,62.14,62.24,62.03,62.07,362107.0,48.5341,48.6122,48.4482,48.4794,362107.0
2016-05-03 10:40:00,62.08,62.11,61.98,61.99,457998.0,48.4872,48.5107,48.4091,48.4169,457998.0
2016-05-03 10:50:00,61.99,62.0,61.8,61.88,620993.0,48.4169,48.4247,48.2685,48.331,620993.0
2016-05-03 11:00:00,61.88,62.01,61.87,61.97,397689.0,48.331,48.4325,48.3232,48.4013,397689.0
2016-05-03 11:10:00,61.98,62.06,61.89,61.97,283886.0,48.4091,48.4716,48.3388,48.4013,283886.0
2016-05-03 11:20:00,61.97,62.04,61.92,61.96,564463.0,48.4013,48.456,48.3623,48.3935,564463.0
2016-05-03 11:30:00,61.96,62.1,61.9,62.04,665549.0,48.3935,48.5028,48.3466,48.456,665549.0
2016-05-03 11:40:00,62.04,62.23,62.02,62.18,409333.0,48.456,48.6044,48.4404,48.5653,409333.0
2016-05-03 11:50:00,62.18,62.22,62.11,62.13,377989.0,48.5653,48.5966,48.5107,48.5263,377989.0
2016-05-03 12:00:00,62.14,62.21,62.04,62.09,210471.0,48.5341,48.5888,48.456,48.495,210471.0
2016-05-03 12:10:00,62.08,62.11,61.96,62.04,239654.0,48.4872,48.5107,48.3935,48.456,239654.0
2016-05-03 12:20:00,62.04,62.11,61.98,62.07,212696.0,48.456,48.5107,48.4091,48.4794,212696.0
2016-05-03 12:30:00,62.07,62.21,62.07,62.19,222410.0,48.4794,48.5888,48.4794,48.5731,222410.0
2016-05-03 12:40:00,62.18,62.22,62.12,62.16,209015.0,48.5653,48.5966,48.5185,48.5497,209015.0
2016-05-03 12:50:00,62.15,62.26,62.15,62.25,299654.0,48.5419,48.6278,48.5419,48.62,299654.0
2016-05-03 13:00:00,62.24,62.3,62.21,62.3,334814.0,48.6122,48.659,48.5888,48.659,334814.0
2016-05-03 13:10:00,62.3,62.31,62.22,62.26,302596.0,48.659,48.6669,48.5966,48.6278,302596.0
2016-05-03 13:20:00,62.26,62.38,62.25,62.37,212053.0,48.6278,48.7215,48.62,48.7137,212053.0
2016-05-03 13:30:00,62.38,62.44,62.33,62.42,222828.0,48.7215,48.7684,48.6825,48.7528,222828.0
2016-05-03 13:40:00,62.42,62.47,62.37,62.42,210400.0,48.7528,48.7918,48.7137,48.7528,210400.0
2016-05-03 13:50:00,62.42,62.43,62.31,62.32,224315.0,48.7528,48.7606,48.6669,48.6747,224315.0
2016-05-03 14:00:00,62.32,62.35,62.28,62.34,354887.0,48.6747,48.6981,48.6434,48.6903,354887.0
2016-05-03 14:10:00,62.34,62.37,62.25,62.27,311411.0,48.6903,48.7137,48.62,48.6356,311411.0
2016-05-03 14:20:00,62.27,62.31,62.23,62.31,215023.0,48.6356,48.6669,48.6044,48.6669,215023.0
2016-05-03 14:30:00,62.31,62.43,62.3,62.43,189958.0,48.6669,48.7606,48.659,48.7606,189958.0
2016-05-03 14:40:00,62.42,62.43,62.25,62.28,205023.0,48.7528,48.7606,48.62,48.6434,205023.0
2016-05-03 14:50:00,62.27,62.39,62.26,62.38,192074.0,48.6356,48.7293,48.6278,48.7215,192074.0
2016-05-03 15:00:00,62.39,62.46,62.32,62.45,198765.0,48.7293,48.784,48.6747,48.7762,198765.0
2016-05-03 15:10:00,62.44,62.47,62.31,62.33,210263.0,48.7684,48.7918,48.6669,48.6825,210263.0
2016-05-03 15:20:00,62.33,62.38,62.25,62.33,355206.0,48.6825,48.7215,48.62,48.6825,355206.0
2016-05-03 15:30:00,62.32,62.37,62.23,62.36,589804.0,48.6747,48.7137,48.6044,48.7059,589804.0
2016-05-03 15:40:00,62.36,62.52,62.3,62.52,729059.0,48.7059,48.8309,48.659,48.8309,729059.0
2016-05-03 15:50:00,62.51,62.57,62.46,62.54,1286173.0,48.8231,48.8699,48.784,48.8465,1286173.0
2016-05-04 09:30:00,61.75,62.05,61.51,61.64,933525.0,48.2295,48.4638,48.042,48.1436,933525.0
2016-05-04 09:40:00,61.64,61.96,61.57,61.95,607760.0,48.1436,48.3935,48.0889,48.3857,607760.0
2016-05-04 09:50:00,61.95,62.13,61.93,62.1,662110.0,48.3857,48.5263,48.3701,48.5028,662110.0
2016-05-04 10:00:00,62.1,62.2,61.91,62.0,595555.0,48.5028,48.5809,48.3544,48.4247,595555.0
2016-05-04 10:10:00,62.0,62.26,61.96,62.07,574030.0,48.4247,48.6278,48.3935,48.4794,574030.0
2016-05-04 10:20:00,62.06,62.15,61.98,62.1,392399.0,48.4716,48.5419,48.4091,48.5028,392399.0
2016-05-04 10:30:00,62.09,62.1,61.86,62.05,715980.0,48.495,48.5028,48.3154,48.4638,715980.0
2016-05-04 10:40:00,62.04,62.05,61.78,61.82,485726.0,48.456,48.4638,48.2529,48.2841,485726.0
2016-05-04 10:50:00,61.83,61.87,61.75,61.76,300777.0,48.292,48.3232,48.2295,48.2373,300777.0
2016-05-04 11:00:00,61.76,61.88,61.72,61.77,314648.0,48.2373,48.331,48.206,48.2451,314648.0
2016-05-04 11:10:00,61.77,61.81,61.63,61.68,417144.0,48.2451,48.2763,48.1357,48.1748,417144.0
2016-05-04 11:20:00,61.67,61.68,61.55,61.56,286319.0,48.167,48.1748,48.0733,48.0811,286319.0
2016-05-04 11:30:00,61.56,61.71,61.53,61.69,328660.0,48.0811,48.1982,48.0576,48.1826,328660.0
2016-05-04 11:40:00,61.69,61.71,61.57,61.64,301968.0,48.1826,48.1982,48.0889,48.1436,301968.0
2016-05-04 11:50:00,61.64,61.65,61.55,61.59,355425.0,48.1436,48.1514,48.0733,48.1045,355425.0
2016-05-04 12:00:00,61.59,61.62,61.5,61.5,246198.0,48.1045,48.1279,48.0342,48.0342,246198.0
2016-05-04 12:10:00,61.5,61.57,61.44,61.5,248814.0,48.0342,48.0889,47.9874,48.0342,248814.0
2016-05-04 12:20:00,61.5,61.58,61.43,61.46,241253.0,48.0342,48.0967,47.9795,48.003,241253.0
2016-05-04 12:30:00,61.46,61.59,61.46,61.54,208571.0,48.003,48.1045,48.003,48.0655,208571.0
2016-05-04 12:40:00,61.54,61.56,61.46,61.46,217292.0,48.0655,48.0811,48.003,48.003,217292.0
2016-05-04 12:50:00,61.46,61.53,61.43,61.47,172450.0,48.003,48.0576,47.9795,48.0108,172450.0
2016-05-04 13:00:00,61.47,61.56,61.46,61.54,193201.0,48.0108,48.0811,48.003,48.0655,193201.0
2016-05-04 13:10:00,61.54,61.6,61.47,61.59,173208.0,48.0655,48.1123,48.0108,48.1045,173208.0
2016-05-04 13:20:00,61.59,61.64,61.52,61.63,243495.0,48.1045,48.1436,48.0498,48.1357,243495.0
2016-05-04 13:30:00,61.63,61.64,61.51,61.53,146131.0,48.1357,48.1436,48.042,48.0576,146131.0
2016-05-04 13:40:00,61.52,61.57,61.46,61.48,259350.0,48.0498,48.0889,48.003,48.0186,259350.0
2016-05-04 13:50:00,61.48,61.54,61.45,61.49,207344.0,48.0186,48.0655,47.9952,48.0264,207344.0
2016-05-04 14:00:00,61.49,61.51,61.37,61.47,204653.0,48.0264,48.042,47.9327,48.0108,204653.0
2016-05-04 14:10:00,61.47,61.5,61.44,61.48,295952.0,48.0108,48.0342,47.9874,48.0186,295952.0
2016-05-04 14:20:00,61.48,61.55,61.43,61.52,366025.0,48.0186,48.0733,47.9795,48.0498,366025.0
2016-05-04 14:30:00,61.53,61.56,61.44,61.49,301664.0,48.0576,48.0811,47.9874,48.0264,301664.0
2016-05-04 14:40:00,61.5,61.52,61.45,61.49,285313.0,48.0342,48.0498,47.9952,48.0264,285313.0
2016-05-04 14:50:00,61.49,61.51,61.42,61.43,208106.0,48.0264,48.042,47.9717,47.9795,208106.0
2016-05-04 15:00:00,61.42,61.45,61.28,61.31,385050.0,47.9717,47.9952,47.8624,47.8858,385050.0
2016-05-04 15:10:00,61.31,61.43,61.27,61.42,317050.0,47.8858,47.9795,47.8546,47.9717,317050.0
2016-05-04 15:20:00,61.41,61.47,61.39,61.42,328632.0,47.9639,48.0108,47.9483,47.9717,328632.0
2016-05-04 15:30:00,61.42,61.56,61.41,61.51,411690.0,47.9717,48.0811,47.9639,48.042,411690.0
2016-05-04 15:40:00,61.51,61.64,61.5,61.61,606381.0,48.042,48.1436,48.0342,48.1201,606381.0
2016-05-04 15:50:00,61.62,61.62,61.52,61.56,1293011.0,48.1279,48.1279,48.0498,48.0811,1293011.0
2016-05-05 09:30:00,61.6,61.85,61.39,61.6,757333.0,48.1123,48.3076,47.9483,48.1123,757333.0
2016-05-05 09:40:00,61.6,61.6,61.36,61.53,580836.0,48.1123,48.1123,47.9249,48.0576,580836.0
2016-05-05 09:50:00,61.54,61.75,61.47,61.75,553318.0,48.0655,48.2295,48.0108,48.2295,553318.0
2016-05-05 10:00:00,61.75,61.98,61.66,61.97,459390.0,48.2295,48.4091,48.1592,48.4013,459390.0
2016-05-05 10:10:00,61.98,62.0,61.79,61.86,332382.0,48.4091,48.4247,48.2607,48.3154,332382.0
2016-05-05 10:20:00,61.86,61.91,61.63,61.64,391604.0,48.3154,48.3544,48.1357,48.1436,391604.0
2016-05-05 10:30:00,61.65,61.85,61.63,61.66,221756.0,48.1514,48.3076,48.1357,48.1592,221756.0
2016-05-05 10:40:00,61.65,61.74,61.6,61.7,197418.0,48.1514,48.2217,48.1123,48.1904,197418.0
2016-05-05 10:50:00,61.7,61.8,61.67,61.75,151211.0,48.1904,48.2685,48.167,48.2295,151211.0
2016-05-05 11:00:00,61.76,61.94,61.72,61.89,271406.0,48.2373,48.3779,48.206,48.3388,271406.0
2016-05-05 11:10:00,61.88,61.91,61.81,61.89,149090.0,48.331,48.3544,48.2763,48.3388,149090.0
2016-05-05 11:20:00,61.89,61.89,61.64,61.68,160774.0,48.3388,48.3388,48.1436,48.1748,160774.0
2016-05-05 11:30:00,61.68,61.85,61.67,61.7,203129.0,48.1748,48.3076,48.167,48.1904,203129.0
2016-05-05 11:40:00,61.71,61.8,61.7,61.75,160609.0,48.1982,48.2685,48.1904,48.2295,160609.0
2016-05-05 11:50:00,61.76,61.77,61.58,61.6,365518.0,48.2373,48.2451,48.0967,48.1123,365518.0
2016-05-05 12:00:00,61.59,61.6,61.44,61.45,398601.0,48.1045,48.1123,47.9874,47.9952,398601.0
2016-05-05 12:10:00,61.45,61.49,61.41,61.43,241635.0,47.9952,48.0264,47.9639,47.9795,241635.0
2016-05-05 12:20:00,61.44,61.45,61.34,61.37,198972.0,47.9874,47.9952,47.9092,47.9327,198972.0
2016-05-05 12:30:00,61.37,61.43,61.33,61.36,262793.0,47.9327,47.9795,47.9014,47.9249,262793.0
2016-05-05 12:40:00,61.36,61.41,61.32,61.36,233824.0,47.9249,47.9639,47.8936,47.9249,233824.0
2016-05-05 12:50:00,61.37,61.49,61.36,61.41,195416.0,47.9327,48.0264,47.9249,47.9639,195416.0
2016-05-05 13:00:00,61.41,61.42,61.34,61.34,130379.0,47.9639,47.9717,47.9092,47.9092,130379.0
2016-05-05 13:10:00,61.34,61.36,61.14,61.24,395207.0,47.9092,47.9249,47.753,47.8311,395207.0
2016-05-05 13:20:00,61.23,61.25,61.14,61.16,216879.0,47.8233,47.839,47.753,47.7687,216879.0
2016-05-05 13:30:00,61.15,61.28,61.13,61.17,274215.0,47.7608,47.8624,47.7452,47.7765,274215.0
2016-05-05 13:40:00,61.17,61.29,61.16,61.21,200558.0,47.7765,47.8702,47.7687,47.8077,200558.0
2016-05-05 13:50:00,61.21,61.27,61.17,61.23,300154.0,47.8077,47.8546,47.7765,47.8233,300154.0
2016-05-05 14:00:00,61.23,61.23,61.15,61.19,279270.0,47.8233,47.8233,47.7608,47.7921,279270.0
2016-05-05 14:10:00,61.19,61.21,61.1,61.11,357959.0,47.7921,47.8077,47.7218,47.7296,357959.0
2016-05-05 14:20:00,61.11,61.18,61.08,61.1,573545.0,47.7296,47.7843,47.7062,47.7218,573545.0
2016-05-05 14:30:00,61.1,61.22,61.09,61.2,183529.0,47.7218,47.8155,47.714,47.7999,183529.0
2016-05-05 14:40:00,61.2,61.24,61.15,61.19,278063.0,47.7999,47.8311,47.7608,47.7921,278063.0
2016-05-05 14:50:00,61.19,61.23,61.12,61.12,186786.0,47.7921,47.8233,47.7374,47.7374,186786.0
2016-05-05 15:00:00,61.13,61.19,61.06,61.09,265684.0,47.7452,47.7921,47.6906,47.714,265684.0
2016-05-05 15:10:00,61.08,61.17,61.06,61.16,319290.0,47.7062,47.7765,47.6906,47.7687,319290.0
2016-05-05 15:20:00,61.15,61.2,61.13,61.19,233287.0,47.7608,47.7999,47.7452,47.7921,233287.0
2016-05-05 15:30:00,61.19,61.21,61.11,61.17,411110.0,47.7921,47.8077,47.7296,47.7765,411110.0
2016-05-05 15:40:00,61.17,61.26,61.16,61.19,586996.0,47.7765,47.8468,47.7687,47.7921,586996.0
2016-05-05 15:50:00,61.19,61.24,61.11,61.22,723375.0,47.7921,47.8311,47.7296,47.8155,723375.0
2016-05-06 09:30:00,60.7,61.24,60.59,61.12,734876.0,47.4094,47.8311,47.3235,47.7374,734876.0
2016-05-06 09:40:00,61.12,61.39,61.08,61.21,608732.0,47.7374,47.9483,47.7062,47.8077,608732.0
2016-05-06 09:50:00,61.2,61.42,61.19,61.22,300630.0,47.7999,47.9717,47.7921,47.8155,300630.0
2016-05-06 10:00:00,61.22,61.56,61.22,61.54,297640.0,47.8155,48.0811,47.8155,48.0655,297640.0
2016-05-06 10:10:00,61.53,61.58,61.42,61.5,240908.0,48.0576,48.0967,47.9717,48.0342,240908.0
2016-05-06 10:20:00,61.5,61.5,61.28,61.38,225301.0,48.0342,48.0342,47.8624,47.9405,225301.0
2016-05-06 10:30:00,61.37,61.44,61.15,61.16,243917.0,47.9327,47.9874,47.7608,47.7687,243917.0
2016-05-06 10:40:00,61.16,61.26,61.06,61.11,184533.0,47.7687,47.8468,47.6906,47.7296,184533.0
2016-05-06 10:50:00,61.11,61.13,60.97,61.04,278980.0,47.7296,47.7452,47.6203,47.6749,278980.0
2016-05-06 11:00:00,61.04,61.18,61.03,61.1,243804.0,47.6749,47.7843,47.6671,47.7218,243804.0
2016-05-06 11:10:00,61.1,61.34,61.1,61.31,219487.0,47.7218,47.9092,47.7218,47.8858,219487.0
2016-05-06 11:20:00,61.32,61.41,61.3,61.38,209027.0,47.8936,47.9639,47.878,47.9405,209027.0
2016-05-06 11:30:00,61.37,61.43,61.33,61.4,135857.0,47.9327,47.9795,47.9014,47.9561,135857.0
2016-05-06 11:40:00,61.41,61.43,61.28,61.28,193894.0,47.9639,47.9795,47.8624,47.8624,193894.0
2016-05-06 11:50:00,61.29,61.36,61.25,61.28,143701.0,47.8702,47.9249,47.839,47.8624,143701.0
2016-05-06 12:00:00,61.28,61.42,61.25,61.41,183146.0,47.8624,47.9717,47.839,47.9639,183146.0
2016-05-06 12:10:00,61.41,61.44,61.36,61.38,187574.0,47.9639,47.9874,47.9249,47.9405,187574.0
2016-05-06 12:20:00,61.39,61.43,61.29,61.31,235450.0,47.9483,47.9795,47.8702,47.8858,235450.0
2016-05-06 12:30:00,61.31,61.35,61.26,61.28,160603.0,47.8858,47.9171,47.8468,47.8624,160603.0
2016-05-06 12:40:00,61.28,61.35,61.25,61.28,141244.0,47.8624,47.9171,47.839,47.8624,141244.0
2016-05-06 12:50:00,61.28,61.34,61.25,61.34,148725.0,47.8624,47.9092,47.839,47.9092,148725.0
2016-05-06 13:00:00,61.34,61.42,61.32,61.41,124508.0,47.9092,47.9717,47.8936,47.9639,124508.0
2016-05-06 13:10:00,61.4,61.48,61.39,61.44,212126.0,47.9561,48.0186,47.9483,47.9874,212126.0
2016-05-06 13:20:00,61.44,61.47,61.35,61.36,119584.0,47.9874,48.0108,47.9171,47.9249,119584.0
2016-05-06 13:30:00,61.36,61.46,61.33,61.42,116947.0,47.9249,48.003,47.9014,47.9717,116947.0
2016-05-06 13:40:00,61.42,61.43,61.33,61.4,134630.0,47.9717,47.9795,47.9014,47.9561,134630.0
2016-05-06 13:50:00,61.4,61.5,61.38,61.49,113385.0,47.9561,48.0342,47.9405,48.0264,113385.0
2016-05-06 14:00:00,61.49,61.64,61.48,61.6,253260.0,48.0264,48.1436,48.0186,48.1123,253260.0
2016-05-06 14:10:00,61.61,61.61,61.51,61.58,221773.0,48.1201,48.1201,48.042,48.0967,221773.0
2016-05-06 14:20:00,61.58,61.64,61.54,61.54,218614.0,48.0967,48.1436,48.0655,48.0655,218614.0
2016-05-06 14:30:00,61.55,61.57,61.5,61.56,142463.0,48.0733,48.0889,48.0342,48.0811,142463.0
2016-05-06 14:40:00,61.56,61.67,61.53,61.58,235250.0,48.0811,48.167,48.0576,48.0967,235250.0
2016-05-06 14:50:00,61.59,61.64,61.54,61.55,172817.0,48.1045,48.1436,48.0655,48.0733,172817.0
2016-05-06 15:00:00,61.54,61.61,61.51,61.54,315913.0,48.0655,48.1201,48.042,48.0655,315913.0
2016-05-06 15:10:00,61.54,61.63,61.5,61.6,265797.0,48.0655,48.1357,48.0342,48.1123,265797.0
2016-05-06 15:20:00,61.6,61.68,61.59,61.62,225608.0,48.1123,48.1748,48.1045,48.1279,225608.0
2016-05-06 15:30:00,61.62,61.64,61.51,61.55,293055.0,48.1279,48.1436,48.042,48.0733,293055.0
2016-05-06 15:40:00,61.55,61.58,61.49,61.49,358778.0,48.0733,48.0967,48.0264,48.0264,358778.0
2016-05-06 15:50:00,61.49,61.6,61.48,61.59,799635.0,48.0264,48.1123,48.0186,48.1045,799635.0
2016-05-09 09:30:00,61.37,61.69,61.37,61.66,496283.0,47.9327,48.1826,47.9327,48.1592,496283.0
2016-05-09 09:40:00,61.66,61.89,61.54,61.55,371154.0,48.1592,48.3388,48.0655,48.0733,371154.0
2016-05-09 09:50:00,61.54,61.56,61.36,61.56,242173.0,48.0655,48.0811,47.9249,48.0811,242173.0
2016-05-09 10:00:00,61.56,61.61,61.46,61.52,293231.0,48.0811,48.1201,48.003,48.0498,293231.0
2016-05-09 10:10:00,61.51,61.55,61.4,61.45,280904.0,48.042,48.0733,47.9561,47.9952,280904.0
2016-05-09 10:20:00,61.45,61.46,61.25,61.3,405471.0,47.9952,48.003,47.839,47.878,405471.0
2016-05-09 10:30:00,61.3,61.32,61.21,61.28,402836.0,47.878,47.8936,47.8077,47.8624,402836.0
2016-05-09 10:40:00,61.29,61.4,61.28,61.36,336751.0,47.8702,47.9561,47.8624,47.9249,336751.0
2016-05-09 10:50:00,61.35,61.4,61.22,61.25,209573.0,47.9171,47.9561,47.8155,47.839,209573.0
2016-05-09 11:00:00,61.24,61.38,61.21,61.23,202668.0,47.8311,47.9405,47.8077,47.8233,202668.0
2016-05-09 11:10:00,61.22,61.25,61.05,61.12,345188.0,47.8155,47.839,47.6827,47.7374,345188.0
2016-05-09 11:20:00,61.11,61.3,61.09,61.28,341989.0,47.7296,47.878,47.714,47.8624,341989.0
2016-05-09 11:30:00,61.28,61.29,61.15,61.27,256808.0,47.8624,47.8702,47.7608,47.8546,256808.0
2016-05-09 11:40:00,61.27,61.33,61.23,61.3,118561.0,47.8546,47.9014,47.8233,47.878,118561.0
2016-05-09 11:50:00,61.3,61.3,61.23,61.28,230236.0,47.878,47.878,47.8233,47.8624,230236.0
2016-05-09 12:00:00,61.27,61.32,61.21,61.22,169557.0,47.8546,47.8936,47.8077,47.8155,169557.0
2016-05-09 12:10:00,61.23,61.34,61.2,61.33,126837.0,47.8233,47.9092,47.7999,47.9014,126837.0
2016-05-09 12:20:00,61.33,61.4,61.3,61.38,136402.0,47.9014,47.9561,47.878,47.9405,136402.0
2016-05-09 12:30:00,61.38,61.4,61.34,61.35,123180.0,47.9405,47.9561,47.9092,47.9171,123180.0
2016-05-09 12:40:00,61.35,61.39,61.32,61.33,159470.0,47.9171,47.9483,47.8936,47.9014,159470.0
2016-05-09 12:50:00,61.33,61.38,61.26,61.38,143333.0,47.9014,47.9405,47.8468,47.9405,143333.0
2016-05-09 13:00:00,61.38,61.48,61.35,61.47,84675.0,47.9405,48.0186,47.9171,48.0108,84675.0
2016-05-09 13:10:00,61.46,61.51,61.35,61.36,190095.0,48.003,48.042,47.9171,47.9249,190095.0
2016-05-09 13:20:00,61.37,61.41,61.35,61.38,107318.0,47.9327,47.9639,47.9171,47.9405,107318.0
2016-05-09 13:30:00,61.37,61.41,61.34,61.35,124201.0,47.9327,47.9639,47.9092,47.9171,124201.0
2016-05-09 13:40:00,61.35,61.43,61.35,61.4,135697.0,47.9171,47.9795,47.9171,47.9561,135697.0
2016-05-09 13:50:00,61.39,61.41,61.27,61.31,151704.0,47.9483,47.9639,47.8546,47.8858,151704.0
2016-05-09 14:00:00,61.32,61.35,61.2,61.22,182965.0,47.8936,47.9171,47.7999,47.8155,182965.0
2016-05-09 14:10:00,61.21,61.29,61.2,61.24,138030.0,47.8077,47.8702,47.7999,47.8311,138030.0
2016-05-09 14:20:00,61.24,61.34,61.23,61.3,106361.0,47.8311,47.9092,47.8233,47.878,106361.0
2016-05-09 14:30:00,61.31,61.35,61.3,61.34,121228.0,47.8858,47.9171,47.878,47.9092,121228.0
2016-05-09 14:40:00,61.34,61.4,61.3,61.39,126083.0,47.9092,47.9561,47.878,47.9483,126083.0
2016-05-09 14:50:00,61.38,61.47,61.38,61.47,170825.0,47.9405,48.0108,47.9405,48.0108,170825.0
2016-05-09 15:00:00,61.47,61.48,61.4,61.44,134960.0,48.0108,48.0186,47.9561,47.9874,134960.0
2016-05-09 15:10:00,61.44,61.47,61.4,61.42,142307.0,47.9874,48.0108,47.9561,47.9717,142307.0
2016-05-09 15:20:00,61.42,61.43,61.33,61.35,168035.0,47.9717,47.9795,47.9014,47.9171,168035.0
2016-05-09 15:30:00,61.34,61.36,61.26,61.29,239852.0,47.9092,47.9249,47.8468,47.8702,239852.0
2016-05-09 15:40:00,61.29,61.33,61.24,61.26,343694.0,47.8702,47.9014,47.8311,47.8468,343694.0
2016-05-09 15:50:00,61.25,61.25,61.17,61.23,626137.0,47.839,47.839,47.7765,47.8233,626137.0
2016-05-10 09:30:00,61.55,61.84,61.35,61.83,1079028.0,48.0733,48.2998,47.9171,48.292,1079028.0
2016-05-10 09:40:00,61.83,62.02,61.79,62.0,596186.0,48.292,48.4404,48.2607,48.4247,596186.0
2016-05-10 09:50:00,61.99,62.0,61.84,61.9,448429.0,48.4169,48.4247,48.2998,48.3466,448429.0
2016-05-10 10:00:00,61.9,61.91,61.68,61.69,356703.0,48.3466,48.3544,48.1748,48.1826,356703.0
2016-05-10 10:10:00,61.69,61.94,61.68,61.88,253771.0,48.1826,48.3779,48.1748,48.331,253771.0
2016-05-10 10:20:00,61.88,61.95,61.8,61.88,201005.0,48.331,48.3857,48.2685,48.331,201005.0
2016-05-10 10:30:00,61.88,62.08,61.88,62.08,389543.0,48.331,48.4872,48.331,48.4872,389543.0
2016-05-10 10:40:00,62.08,62.15,62.07,62.12,192886.0,48.4872,48.5419,48.4794,48.5185,192886.0
2016-05-10 10:50:00,62.11,62.14,62.08,62.12,165456.0,48.5107,48.5341,48.4872,48.5185,165456.0
2016-05-10 11:00:00,62.11,62.12,62.05,62.1,182339.0,48.5107,48.5185,48.4638,48.5028,182339.0
2016-05-10 11:10:00,62.1,62.13,62.06,62.08,218004.0,48.5028,48.5263,48.4716,48.4872,218004.0
2016-05-10 11:20:00,62.09,62.1,62.01,62.07,209625.0,48.495,48.5028,48.4325,48.4794,209625.0
2016-05-10 11:30:00,62.07,62.14,62.04,62.12,182515.0,48.4794,48.5341,48.456,48.5185,182515.0
2016-05-10 11:40:00,62.12,62.15,62.07,62.09,173557.0,48.5185,48.5419,48.4794,48.495,173557.0
2016-05-10 11:50:00,62.1,62.15,62.09,62.1,126005.0,48.5028,48.5419,48.495,48.5028,126005.0
2016-05-10 12:00:00,62.11,62.18,62.1,62.16,290382.0,48.5107,48.5653,48.5028,48.5497,290382.0
2016-05-10 12:10:00,62.17,62.26,62.17,62.24,212588.0,48.5575,48.6278,48.5575,48.6122,212588.0
2016-05-10 12:20:00,62.23,62.23,62.17,62.21,219729.0,48.6044,48.6044,48.5575,48.5888,219729.0
2016-05-10 12:30:00,62.2,62.23,62.12,62.13,154759.0,48.5809,48.6044,48.5185,48.5263,154759.0
2016-05-10 12:40:00,62.14,62.18,62.1,62.11,222391.0,48.5341,48.5653,48.5028,48.5107,222391.0
2016-05-10 12:50:00,62.12,62.13,62.03,62.04,162383.0,48.5185,48.5263,48.4482,48.456,162383.0
2016-05-10 13:00:00,62.03,62.09,62.03,62.08,180023.0,48.4482,48.495,48.4482,48.4872,180023.0
2016-05-10 13:10:00,62.08,62.12,62.01,62.01,99430.0,48.4872,48.5185,48.4325,48.4325,99430.0
2016-05-10 13:20:00,62.02,62.08,62.0,62.02,189947.0,48.4404,48.4872,48.4247,48.4404,189947.0
2016-05-10 13:30:00,62.02,62.06,62.0,62.03,123498.0,48.4404,48.4716,48.4247,48.4482,123498.0
2016-05-10 13:40:00,62.02,62.08,62.02,62.05,89851.0,48.4404,48.4872,48.4404,48.4638,89851.0
2016-05-10 13:50:00,62.05,62.06,62.01,62.03,128051.0,48.4638,48.4716,48.4325,48.4482,128051.0
2016-05-10 14:00:00,62.03,62.07,62.02,62.03,125819.0,48.4482,48.4794,48.4404,48.4482,125819.0
2016-05-10 14:10:00,62.04,62.04,62.0,62.02,140174.0,48.456,48.456,48.4247,48.4404,140174.0
2016-05-10 14:20:00,62.01,62.06,61.99,62.06,161476.0,48.4325,48.4716,48.4169,48.4716,161476.0
2016-05-10 14:30:00,62.06,62.07,62.04,62.05,126325.0,48.4716,48.4794,48.456,48.4638,126325.0
2016-05-10 14:40:00,62.06,62.09,62.05,62.05,133486.0,48.4716,48.495,48.4638,48.4638,133486.0
2016-05-10 14:50:00,62.05,62.05,61.99,62.03,186536.0,48.4638,48.4638,48.4169,48.4482,186536.0
2016-05-10 15:00:00,62.01,62.09,62.0,62.03,178331.0,48.4325,48.495,48.4247,48.4482,178331.0
2016-05-10 15:10:00,62.03,62.07,61.99,62.0,232730.0,48.4482,48.4794,48.4169,48.4247,232730.0
2016-05-10 15:20:00,61.99,62.05,61.97,62.01,314770.0,48.4169,48.4638,48.4013,48.4325,314770.0
2016-05-10 15:30:00,62.01,62.05,62.0,62.03,224138.0,48.4325,48.4638,48.4247,48.4482,224138.0
2016-05-10 15:40:00,62.04,62.11,62.03,62.09,394568.0,48.456,48.5107,48.4482,48.495,394568.0
2016-05-10 15:50:00,62.09,62.12,62.03,62.05,873343.0,48.495,48.5185,48.4482,48.4638,873343.0
2016-05-11 09:30:00,61.97,62.24,61.84,62.15,546595.0,48.4013,48.6122,48.2998,48.5419,546595.0
2016-05-11 09:40:00,62.15,62.21,62.0,62.1,377836.0,48.5419,48.5888,48.4247,48.5028,377836.0
2016-05-11 09:50:00,62.09,62.09,61.89,61.94,300040.0,48.495,48.495,48.3388,48.3779,300040.0
2016-05-11 10:00:00,61.93,62.04,61.82,61.99,299460.0,48.3701,48.456,48.2841,48.4169,299460.0
2016-05-11 10:10:00,61.98,62.14,61.9,62.09,271408.0,48.4091,48.5341,48.3466,48.495,271408.0
2016-05-11 10:20:00,62.08,62.25,62.07,62.2,281967.0,48.4872,48.62,48.4794,48.5809,281967.0
2016-05-11 10:30:00,62.21,62.42,62.21,62.32,387915.0,48.5888,48.7528,48.5888,48.6747,387915.0
2016-05-11 10:40:00,62.32,62.4,62.19,62.38,297669.0,48.6747,48.7372,48.5731,48.7215,297669.0
2016-05-11 10:50:00,62.37,62.42,62.32,62.34,303086.0,48.7137,48.7528,48.6747,48.6903,303086.0
2016-05-11 11:00:00,62.34,62.34,62.11,62.19,320712.0,48.6903,48.6903,48.5107,48.5731,320712.0
2016-05-11 11:10:00,62.19,62.38,62.16,62.37,216980.0,48.5731,48.7215,48.5497,48.7137,216980.0
2016-05-11 11:20:00,62.36,62.44,62.35,62.37,289388.0,48.7059,48.7684,48.6981,48.7137,289388.0
2016-05-11 11:30:00,62.38,62.44,62.35,62.41,168614.0,48.7215,48.7684,48.6981,48.745,168614.0
2016-05-11 11:40:00,62.41,62.48,62.39,62.41,176231.0,48.745,48.7996,48.7293,48.745,176231.0
2016-05-11 11:50:00,62.4,62.48,62.38,62.47,137069.0,48.7372,48.7996,48.7215,48.7918,137069.0
2016-05-11 12:00:00,62.47,62.55,62.44,62.52,158083.0,48.7918,48.8543,48.7684,48.8309,158083.0
2016-05-11 12:10:00,62.53,62.59,62.52,62.53,164822.0,48.8387,48.8856,48.8309,48.8387,164822.0
2016-05-11 12:20:00,62.53,62.58,62.53,62.54,112841.0,48.8387,48.8777,48.8387,48.8465,112841.0
2016-05-11 12:30:00,62.54,62.6,62.53,62.59,105628.0,48.8465,48.8934,48.8387,48.8856,105628.0
2016-05-11 12:40:00,62.59,62.59,62.49,62.52,116528.0,48.8856,48.8856,48.8074,48.8309,116528.0
2016-05-11 12:50:00,62.52,62.52,62.41,62.44,135654.0,48.8309,48.8309,48.745,48.7684,135654.0
2016-05-11 13:00:00,62.44,62.44,62.38,62.44,188898.0,48.7684,48.7684,48.7215,48.7684,188898.0
2016-05-11 13:10:00,62.44,62.46,62.34,62.36,129298.0,48.7684,48.784,48.6903,48.7059,129298.0
2016-05-11 13:20:00,62.36,62.36,62.2,62.24,188316.0,48.7059,48.7059,48.5809,48.6122,188316.0
2016-05-11 13:30:00,62.25,62.29,62.17,62.2,113967.0,48.62,48.6512,48.5575,48.5809,113967.0
2016-05-11 13:40:00,62.19,62.26,62.17,62.26,94223.0,48.5731,48.6278,48.5575,48.6278,94223.0
2016-05-11 13:50:00,62.26,62.26,62.12,62.13,154375.0,48.6278,48.6278,48.5185,48.5263,154375.0
2016-05-11 14:00:00,62.13,62.16,61.97,61.98,278201.0,48.5263,48.5497,48.4013,48.4091,278201.0
2016-05-11 14:10:00,61.98,62.02,61.94,62.0,212023.0,48.4091,48.4404,48.3779,48.4247,212023.0
2016-05-11 14:20:00,61.99,62.06,61.97,62.06,185520.0,48.4169,48.4716,48.4013,48.4716,185520.0
2016-05-11 14:30:00,62.06,62.06,61.98,62.02,158476.0,48.4716,48.4716,48.4091,48.4404,158476.0
2016-05-11 14:40:00,62.02,62.02,61.83,61.86,251768.0,48.4404,48.4404,48.292,48.3154,251768.0
2016-05-11 14:50:00,61.86,61.91,61.82,61.85,185899.0,48.3154,48.3544,48.2841,48.3076,185899.0
2016-05-11 15:00:00,61.85,61.98,61.85,61.97,169687.0,48.3076,48.4091,48.3076,48.4013,169687.0
2016-05-11 15:10:00,61.97,61.98,61.86,61.86,153444.0,48.4013,48.4091,48.3154,48.3154,153444.0
2016-05-11 15:20:00,61.86,61.95,61.84,61.93,192464.0,48.3154,48.3857,48.2998,48.3701,192464.0
2016-05-11 15:30:00,61.94,61.98,61.92,61.92,248195.0,48.3779,48.4091,48.3623,48.3623,248195.0
2016-05-11 15:40:00,61.93,61.93,61.82,61.89,353266.0,48.3701,48.3701,48.2841,48.3388,353266.0
2016-05-11 15:50:00,61.88,61.89,61.81,61.83,792372.0,48.331,48.3388,48.2763,48.292,792372.0
2016-05-12 09:30:00,62.27,62.56,62.16,62.4,411989.0,48.6356,48.8621,48.5497,48.7372,411989.0
2016-05-12 09:40:00,62.4,62.4,62.11,62.17,577396.0,48.7372,48.7372,48.5107,48.5575,577396.0
2016-05-12 09:50:00,62.17,62.23,61.8,61.81,363183.0,48.5575,48.6044,48.2685,48.2763,363183.0
2016-05-12 10:00:00,61.81,62.05,61.81,61.97,222930.0,48.2763,48.4638,48.2763,48.4013,222930.0
2016-05-12 10:10:00,61.96,62.1,61.77,61.79,302143.0,48.3935,48.5028,48.2451,48.2607,302143.0
2016-05-12 10:20:00,61.79,61.9,61.72,61.85,325855.0,48.2607,48.3466,48.206,48.3076,325855.0
2016-05-12 10:30:00,61.85,61.89,61.75,61.81,253266.0,48.3076,48.3388,48.2295,48.2763,253266.0
2016-05-12 10:40:00,61.82,61.82,61.6,61.7,270359.0,48.2841,48.2841,48.1123,48.1904,270359.0
2016-05-12 10:50:00,61.7,61.77,61.65,61.71,238728.0,48.1904,48.2451,48.1514,48.1982,238728.0
2016-05-12 11:00:00,61.7,61.72,61.43,61.45,285525.0,48.1904,48.206,47.9795,47.9952,285525.0
2016-05-12 11:10:00,61.44,61.51,61.38,61.48,275565.0,47.9874,48.042,47.9405,48.0186,275565.0
2016-05-12 11:20:00,61.48,61.51,61.41,61.48,196440.0,48.0186,48.042,47.9639,48.0186,196440.0
2016-05-12 11:30:00,61.49,61.59,61.49,61.57,170978.0,48.0264,48.1045,48.0264,48.0889,170978.0
2016-05-12 11:40:00,61.57,61.6,61.49,61.54,165668.0,48.0889,48.1123,48.0264,48.0655,165668.0
2016-05-12 11:50:00,61.54,61.58,61.39,61.41,216534.0,48.0655,48.0967,47.9483,47.9639,216534.0
2016-05-12 12:00:00,61.41,61.48,61.37,61.46,257982.0,47.9639,48.0186,47.9327,48.003,257982.0
2016-05-12 12:10:00,61.45,61.53,61.42,61.51,193468.0,47.9952,48.0576,47.9717,48.042,193468.0
2016-05-12 12:20:00,61.51,61.58,61.48,61.56,156256.0,48.042,48.0967,48.0186,48.0811,156256.0
2016-05-12 12:30:00,61.56,61.58,61.4,61.42,145793.0,48.0811,48.0967,47.9561,47.9717,145793.0
2016-05-12 12:40:00,61.43,61.59,61.39,61.57,124743.0,47.9795,48.1045,47.9483,48.0889,124743.0
2016-05-12 12:50:00,61.57,61.69,61.55,61.69,155125.0,48.0889,48.1826,48.0733,48.1826,155125.0
2016-05-12 13:00:00,61.7,61.72,61.61,61.62,113416.0,48.1904,48.206,48.1201,48.1279,113416.0
2016-05-12 13:10:00,61.62,61.62,61.55,61.56,103678.0,48.1279,48.1279,48.0733,48.0811,103678.0
2016-05-12 13:20:00,61.57,61.64,61.55,61.64,92567.0,48.0889,48.1436,48.0733,48.1436,92567.0
2016-05-12 13:30:00,61.64,61.64,61.54,61.58,145104.0,48.1436,48.1436,48.0655,48.0967,145104.0
2016-05-12 13:40:00,61.59,61.76,61.56,61.69,162954.0,48.1045,48.2373,48.0811,48.1826,162954.0
2016-05-12 13:50:00,61.69,61.86,61.67,61.86,147276.0,48.1826,48.3154,48.167,48.3154,147276.0
2016-05-12 14:00:00,61.86,61.9,61.76,61.85,251639.0,48.3154,48.3466,48.2373,48.3076,251639.0
2016-05-12 14:10:00,61.84,61.98,61.82,61.85,203265.0,48.2998,48.4091,48.2841,48.3076,203265.0
2016-05-12 14:20:00,61.86,61.89,61.81,61.85,192765.0,48.3154,48.3388,48.2763,48.3076,192765.0
2016-05-12 14:30:00,61.85,61.85,61.77,61.81,153507.0,48.3076,48.3076,48.2451,48.2763,153507.0
2016-05-12 14:40:00,61.82,61.98,61.79,61.92,305783.0,48.2841,48.4091,48.2607,48.3623,305783.0
2016-05-12 14:50:00,61.92,61.98,61.87,61.9,265888.0,48.3623,48.4091,48.3232,48.3466,265888.0
2016-05-12 15:00:00,61.89,61.95,61.86,61.92,207587.0,48.3388,48.3857,48.3154,48.3623,207587.0
2016-05-12 15:10:00,61.92,61.96,61.81,61.82,256154.0,48.3623,48.3935,48.2763,48.2841,256154.0
2016-05-12 15:20:00,61.83,61.9,61.81,61.88,222185.0,48.292,48.3466,48.2763,48.331,222185.0
2016-05-12 15:30:00,61.88,61.89,61.83,61.84,315212.0,48.331,48.3388,48.292,48.2998,315212.0
2016-05-12 15:40:00,61.85,61.89,61.79,61.89,335993.0,48.3076,48.3388,48.2607,48.3388,335993.0
2016-05-12 15:50:00,61.89,61.89,61.68,61.78,541197.0,48.3388,48.3388,48.1748,48.2529,541197.0
2016-05-13 09:30:00,61.7,62.3,61.66,62.29,540167.0,48.1904,48.659,48.1592,48.6512,540167.0
2016-05-13 09:40:00,62.28,62.41,62.12,62.25,687590.0,48.6434,48.745,48.5185,48.62,687590.0
2016-05-13 09:50:00,62.25,62.31,61.93,61.99,466300.0,48.62,48.6669,48.3701,48.4169,466300.0
2016-05-13 10:00:00,61.99,62.08,61.9,61.95,342954.0,48.4169,48.4872,48.3466,48.3857,342954.0
2016-05-13 10:10:00,61.94,62.13,61.82,62.13,355229.0,48.3779,48.5263,48.2841,48.5263,355229.0
2016-05-13 10:20:00,62.13,62.18,61.92,61.93,477960.0,48.5263,48.5653,48.3623,48.3701,477960.0
2016-05-13 10:30:00,61.92,61.93,61.75,61.79,409600.0,48.3623,48.3701,48.2295,48.2607,409600.0
2016-05-13 10:40:00,61.79,61.89,61.71,61.73,498310.0,48.2607,48.3388,48.1982,48.2139,498310.0
2016-05-13 10:50:00,61.74,61.87,61.74,61.87,327537.0,48.2217,48.3232,48.2217,48.3232,327537.0
2016-05-13 11:00:00,61.87,62.07,61.86,61.89,454559.0,48.3232,48.4794,48.3154,48.3388,454559.0
2016-05-13 11:10:00,61.89,61.92,61.74,61.81,322031.0,48.3388,48.3623,48.2217,48.2763,322031.0
2016-05-13 11:20:00,61.81,62.06,61.81,62.03,262913.0,48.2763,48.4716,48.2763,48.4482,262913.0
2016-05-13 11:30:00,62.02,62.04,61.86,61.95,240798.0,48.4404,48.456,48.3154,48.3857,240798.0
2016-05-13 11:40:00,61.94,61.95,61.84,61.84,167437.0,48.3779,48.3857,48.2998,48.2998,167437.0
2016-05-13 11:50:00,61.84,61.87,61.77,61.81,188937.0,48.2998,48.3232,48.2451,48.2763,188937.0
2016-05-13 12:00:00,61.81,61.86,61.76,61.8,147119.0,48.2763,48.3154,48.2373,48.2685,147119.0
2016-05-13 12:10:00,61.8,61.83,61.76,61.79,139057.0,48.2685,48.292,48.2373,48.2607,139057.0
2016-05-13 12:20:00,61.8,61.85,61.77,61.8,192155.0,48.2685,48.3076,48.2451,48.2685,192155.0
2016-05-13 12:30:00,61.81,61.86,61.76,61.77,120560.0,48.2763,48.3154,48.2373,48.2451,120560.0
2016-05-13 12:40:00,61.77,61.77,61.68,61.71,197625.0,48.2451,48.2451,48.1748,48.1982,197625.0
2016-05-13 12:50:00,61.72,61.72,61.54,61.55,184477.0,48.206,48.206,48.0655,48.0733,184477.0
2016-05-13 13:00:00,61.55,61.61,61.53,61.57,182286.0,48.0733,48.1201,48.0576,48.0889,182286.0
2016-05-13 13:10:00,61.57,61.63,61.57,61.58,175022.0,48.0889,48.1357,48.0889,48.0967,175022.0
2016-05-13 13:20:00,61.59,61.59,61.41,61.42,228779.0,48.1045,48.1045,47.9639,47.9717,228779.0
2016-05-13 13:30:00,61.41,61.42,61.32,61.32,142388.0,47.9639,47.9717,47.8936,47.8936,142388.0
2016-05-13 13:40:00,61.32,61.35,61.25,61.25,165881.0,47.8936,47.9171,47.839,47.839,165881.0
2016-05-13 13:50:00,61.25,61.28,61.14,61.25,208727.0,47.839,47.8624,47.753,47.839,208727.0
2016-05-13 14:00:00,61.25,61.4,61.22,61.35,357128.0,47.839,47.9561,47.8155,47.9171,357128.0
2016-05-13 14:10:00,61.35,61.35,61.21,61.23,225907.0,47.9171,47.9171,47.8077,47.8233,225907.0
2016-05-13 14:20:00,61.23,61.23,61.02,61.14,278335.0,47.8233,47.8233,47.6593,47.753,278335.0
2016-05-13 14:30:00,61.14,61.19,61.09,61.15,249773.0,47.753,47.7921,47.714,47.7608,249773.0
2016-05-13 14:40:00,61.15,61.22,61.07,61.21,292293.0,47.7608,47.8155,47.6984,47.8077,292293.0
2016-05-13 14:50:00,61.21,61.22,61.11,61.17,354092.0,47.8077,47.8155,47.7296,47.7765,354092.0
2016-05-13 15:00:00,61.17,61.26,61.13,61.21,314292.0,47.7765,47.8468,47.7452,47.8077,314292.0
2016-05-13 15:10:00,61.21,61.31,61.18,61.29,257645.0,47.8077,47.8858,47.7843,47.8702,257645.0
2016-05-13 15:20:00,61.29,61.33,61.24,61.26,188078.0,47.8702,47.9014,47.8311,47.8468,188078.0
2016-05-13 15:30:00,61.25,61.27,61.16,61.26,335582.0,47.839,47.8546,47.7687,47.8468,335582.0
2016-05-13 15:40:00,61.26,61.3,61.2,61.27,507470.0,47.8468,47.878,47.7999,47.8546,507470.0
2016-05-13 15:50:00,61.27,61.27,61.19,61.21,844639.0,47.8546,47.8546,47.7921,47.8077,844639.0
2016-05-16 09:30:00,61.21,61.48,61.0,61.37,620072.0,47.8077,48.0186,47.6437,47.9327,620072.0
2016-05-16 09:40:00,61.38,61.5,61.3,61.4,429366.0,47.9405,48.0342,47.878,47.9561,429366.0
2016-05-16 09:50:00,61.41,61.54,61.18,61.2,368619.0,47.9639,48.0655,47.7843,47.7999,368619.0
2016-05-16 10:00:00,61.2,61.43,61.2,61.39,410241.0,47.7999,47.9795,47.7999,47.9483,410241.0
2016-05-16 10:10:00,61.39,61.57,61.38,61.45,442072.0,47.9483,48.0889,47.9405,47.9952,442072.0
2016-05-16 10:20:00,61.45,61.47,61.33,61.44,291241.0,47.9952,48.0108,47.9014,47.9874,291241.0
2016-05-16 10:30:00,61.45,61.5,61.4,61.48,185148.0,47.9952,48.0342,47.9561,48.0186,185148.0
2016-05-16 10:40:00,61.47,61.47,61.32,61.4,161325.0,48.0108,48.0108,47.8936,47.9561,161325.0
2016-05-16 10:50:00,61.41,61.48,61.37,61.44,172547.0,47.9639,48.0186,47.9327,47.9874,172547.0
2016-05-16 11:00:00,61.44,61.51,61.36,61.39,254521.0,47.9874,48.042,47.9249,47.9483,254521.0
2016-05-16 11:10:00,61.39,61.42,61.31,61.35,226572.0,47.9483,47.9717,47.8858,47.9171,226572.0
2016-05-16 11:20:00,61.36,61.38,61.24,61.27,164180.0,47.9249,47.9405,47.8311,47.8546,164180.0
2016-05-16 11:30:00,61.28,61.41,61.28,61.35,228641.0,47.8624,47.9639,47.8624,47.9171,228641.0
2016-05-16 11:40:00,61.34,61.51,61.34,61.49,208980.0,47.9092,48.042,47.9092,48.0264,208980.0
2016-05-16 11:50:00,61.5,61.58,61.49,61.57,165558.0,48.0342,48.0967,48.0264,48.0889,165558.0
2016-05-16 12:00:00,61.57,61.62,61.48,61.52,173875.0,48.0889,48.1279,48.0186,48.0498,173875.0
2016-05-16 12:10:00,61.53,61.57,61.48,61.52,106429.0,48.0576,48.0889,48.0186,48.0498,106429.0
2016-05-16 12:20:00,61.53,61.55,61.47,61.47,157541.0,48.0576,48.0733,48.0108,48.0108,157541.0
2016-05-16 12:30:00,61.48,61.54,61.46,61.52,112904.0,48.0186,48.0655,48.003,48.0498,112904.0
2016-05-16 12:40:00,61.52,61.55,61.47,61.49,131486.0,48.0498,48.0733,48.0108,48.0264,131486.0
2016-05-16 12:50:00,61.49,61.59,61.49,61.58,128957.0,48.0264,48.1045,48.0264,48.0967,128957.0
2016-05-16 13:00:00,61.58,61.67,61.58,61.65,163514.0,48.0967,48.167,48.0967,48.1514,163514.0
2016-05-16 13:10:00,61.65,61.71,61.65,61.69,136999.0,48.1514,48.1982,48.1514,48.1826,136999.0
2016-05-16 13:20:00,61.69,61.71,61.67,61.69,136409.0,48.1826,48.1982,48.167,48.1826,136409.0
2016-05-16 13:30:00,61.69,61.7,61.6,61.61,279580.0,48.1826,48.1904,48.1123,48.1201,279580.0
2016-05-16 13:40:00,61.61,61.62,61.54,61.58,161956.0,48.1201,48.1279,48.0655,48.0967,161956.0
2016-05-16 13:50:00,61.58,61.6,61.53,61.54,144070.0,48.0967,48.1123,48.0576,48.0655,144070.0
2016-05-16 14:00:00,61.55,61.72,61.53,61.71,203478.0,48.0733,48.206,48.0576,48.1982,203478.0
2016-05-16 14:10:00,61.71,61.82,61.71,61.82,149565.0,48.1982,48.2841,48.1982,48.2841,149565.0
2016-05-16 14:20:00,61.82,61.88,61.81,61.88,183115.0,48.2841,48.331,48.2763,48.331,183115.0
2016-05-16 14:30:00,61.87,61.92,61.86,61.89,158253.0,48.3232,48.3623,48.3154,48.3388,158253.0
2016-05-16 14:40:00,61.89,61.95,61.87,61.91,142426.0,48.3388,48.3857,48.3232,48.3544,142426.0
2016-05-16 14:50:00,61.91,61.96,61.87,61.94,183802.0,48.3544,48.3935,48.3232,48.3779,183802.0
2016-05-16 15:00:00,61.94,61.99,61.91,61.98,228384.0,48.3779,48.4169,48.3544,48.4091,228384.0
2016-05-16 15:10:00,61.98,61.98,61.86,61.88,303857.0,48.4091,48.4091,48.3154,48.331,303857.0
2016-05-16 15:20:00,61.88,61.89,61.81,61.83,225808.0,48.331,48.3388,48.2763,48.292,225808.0
2016-05-16 15:30:00,61.82,61.85,61.73,61.82,270807.0,48.2841,48.3076,48.2139,48.2841,270807.0
2016-05-16 15:40:00,61.82,61.82,61.68,61.72,308986.0,48.2841,48.2841,48.1748,48.206,308986.0
2016-05-16 15:50:00,61.72,61.74,61.62,61.67,644604.0,48.206,48.2217,48.1279,48.167,644604.0
2016-05-17 09:30:00,61.43,61.46,61.15,61.23,759170.0,47.9795,48.003,47.7608,47.8233,759170.0
2016-05-17 09:40:00,61.23,61.67,61.17,61.61,577249.0,47.8233,48.167,47.7765,48.1201,577249.0
2016-05-17 09:50:00,61.6,61.78,61.51,61.7,403462.0,48.1123,48.2529,48.042,48.1904,403462.0
2016-05-17 10:00:00,61.69,61.75,61.53,61.57,261895.0,48.1826,48.2295,48.0576,48.0889,261895.0
2016-05-17 10:10:00,61.58,61.79,61.51,61.77,228676.0,48.0967,48.2607,48.042,48.2451,228676.0
2016-05-17 10:20:00,61.78,61.87,61.77,61.78,206052.0,48.2529,48.3232,48.2451,48.2529,206052.0
2016-05-17 10:30:00,61.79,61.9,61.72,61.89,157060.0,48.2607,48.3466,48.206,48.3388,157060.0
2016-05-17 10:40:00,61.89,62.01,61.86,61.97,187862.0,48.3388,48.4325,48.3154,48.4013,187862.0
2016-05-17 10:50:00,61.96,62.16,61.94,62.03,326898.0,48.3935,48.5497,48.3779,48.4482,326898.0
2016-05-17 11:00:00,62.03,62.06,61.83,61.9,223529.0,48.4482,48.4716,48.292,48.3466,223529.0
2016-05-17 11:10:00,61.9,62.07,61.89,61.96,249526.0,48.3466,48.4794,48.3388,48.3935,249526.0
2016-05-17 11:20:00,61.96,62.02,61.82,61.84,171077.0,48.3935,48.4404,48.2841,48.2998,171077.0
2016-05-17 11:30:00,61.85,61.98,61.83,61.97,151651.0,48.3076,48.4091,48.292,48.4013,151651.0
2016-05-17 11:40:00,61.97,62.05,61.93,62.02,266387.0,48.4013,48.4638,48.3701,48.4404,266387.0
2016-05-17 11:50:00,62.03,62.09,61.92,61.96,155541.0,48.4482,48.495,48.3623,48.3935,155541.0
2016-05-17 12:00:00,61.96,61.98,61.91,61.92,95859.0,48.3935,48.4091,48.3544,48.3623,95859.0
2016-05-17 12:10:00,61.92,61.92,61.79,61.8,119188.0,48.3623,48.3623,48.2607,48.2685,119188.0
2016-05-17 12:20:00,61.8,61.83,61.76,61.82,98849.0,48.2685,48.292,48.2373,48.2841,98849.0
2016-05-17 12:30:00,61.82,61.83,61.75,61.81,107269.0,48.2841,48.292,48.2295,48.2763,107269.0
2016-05-17 12:40:00,61.81,61.88,61.8,61.86,105747.0,48.2763,48.331,48.2685,48.3154,105747.0
2016-05-17 12:50:00,61.86,61.87,61.79,61.85,156756.0,48.3154,48.3232,48.2607,48.3076,156756.0
2016-05-17 13:00:00,61.85,61.88,61.81,61.85,122913.0,48.3076,48.331,48.2763,48.3076,122913.0
2016-05-17 13:10:00,61.85,61.88,61.82,61.88,125005.0,48.3076,48.331,48.2841,48.331,125005.0
2016-05-17 13:20:00,61.88,61.98,61.88,61.96,140185.0,48.331,48.4091,48.331,48.3935,140185.0
2016-05-17 13:30:00,61.95,62.03,61.93,62.01,145098.0,48.3857,48.4482,48.3701,48.4325,145098.0
2016-05-17 13:40:00,62.01,62.04,61.97,61.98,124138.0,48.4325,48.456,48.4013,48.4091,124138.0
2016-05-17 13:50:00,61.98,61.99,61.76,61.77,157590.0,48.4091,48.4169,48.2373,48.2451,157590.0
2016-05-17 14:00:00,61.77,61.8,61.69,61.69,142254.0,48.2451,48.2685,48.1826,48.1826,142254.0
2016-05-17 14:10:00,61.69,61.74,61.63,61.64,175474.0,48.1826,48.2217,48.1357,48.1436,175474.0
2016-05-17 14:20:00,61.63,61.65,61.44,61.52,324864.0,48.1357,48.1514,47.9874,48.0498,324864.0
2016-05-17 14:30:00,61.52,61.58,61.47,61.55,564212.0,48.0498,48.0967,48.0108,48.0733,564212.0
2016-05-17 14:40:00,61.55,61.59,61.51,61.53,217841.0,48.0733,48.1045,48.042,48.0576,217841.0
2016-05-17 14:50:00,61.53,61.64,61.49,61.63,247520.0,48.0576,48.1436,48.0264,48.1357,247520.0
2016-05-17 15:00:00,61.63,61.73,61.58,61.68,221518.0,48.1357,48.2139,48.0967,48.1748,221518.0
2016-05-17 15:10:00,61.68,61.68,61.54,61.54,270682.0,48.1748,48.1748,48.0655,48.0655,270682.0
2016-05-17 15:20:00,61.54,61.57,61.46,61.53,252531.0,48.0655,48.0889,48.003,48.0576,252531.0
2016-05-17 15:30:00,61.53,61.68,61.51,61.68,258868.0,48.0576,48.1748,48.042,48.1748,258868.0
2016-05-17 15:40:00,61.69,61.69,61.57,61.64,416677.0,48.1826,48.1826,48.0889,48.1436,416677.0
2016-05-17 15:50:00,61.64,61.72,61.61,61.66,836212.0,48.1436,48.206,48.1201,48.1592,836212.0
2016-05-18 09:30:00,61.7,62.42,61.69,62.42,909917.0,48.1904,48.7528,48.1826,48.7528,909917.0
2016-05-18 09:40:00,62.42,62.86,62.4,62.82,798141.0,48.7528,49.0964,48.7372,49.0652,798141.0
2016-05-18 09:50:00,62.82,63.19,62.76,63.1,807459.0,49.0652,49.3542,49.0183,49.2839,807459.0
2016-05-18 10:00:00,63.1,63.3,62.92,63.26,1087999.0,49.2839,49.4401,49.1433,49.4089,1087999.0
2016-05-18 10:10:00,63.26,63.49,63.25,63.42,703070.0,49.4089,49.5885,49.401,49.5338,703070.0
2016-05-18 10:20:00,63.42,63.63,63.4,63.52,726276.0,49.5338,49.6978,49.5182,49.6119,726276.0
2016-05-18 10:30:00,63.52,63.59,63.36,63.39,457548.0,49.6119,49.6666,49.487,49.5104,457548.0
2016-05-18 10:40:00,63.4,63.42,63.25,63.33,326151.0,49.5182,49.5338,49.401,49.4635,326151.0
2016-05-18 10:50:00,63.32,63.37,63.13,63.16,297794.0,49.4557,49.4948,49.3073,49.3307,297794.0
2016-05-18 11:00:00,63.17,63.36,63.15,63.36,234298.0,49.3386,49.487,49.3229,49.487,234298.0
2016-05-18 11:10:00,63.36,63.43,63.26,63.38,173913.0,49.487,49.5416,49.4089,49.5026,173913.0
2016-05-18 11:20:00,63.39,63.63,63.38,63.59,296111.0,49.5104,49.6978,49.5026,49.6666,296111.0
2016-05-18 11:30:00,63.59,63.7,63.48,63.63,364679.0,49.6666,49.7525,49.5807,49.6978,364679.0
2016-05-18 11:40:00,63.64,63.71,63.61,63.61,333225.0,49.7056,49.7603,49.6822,49.6822,333225.0
2016-05-18 11:50:00,63.61,63.7,63.55,63.57,262033.0,49.6822,49.7525,49.6354,49.651,262033.0
2016-05-18 12:00:00,63.58,63.66,63.54,63.58,220577.0,49.6588,49.7213,49.6275,49.6588,220577.0
2016-05-18 12:10:00,63.57,63.64,63.51,63.64,204927.0,49.651,49.7056,49.6041,49.7056,204927.0
2016-05-18 12:20:00,63.63,63.72,63.54,63.58,316666.0,49.6978,49.7681,49.6275,49.6588,316666.0
2016-05-18 12:30:00,63.58,63.7,63.56,63.68,164860.0,49.6588,49.7525,49.6432,49.7369,164860.0
2016-05-18 12:40:00,63.68,63.73,63.66,63.69,190216.0,49.7369,49.7759,49.7213,49.7447,190216.0
2016-05-18 12:50:00,63.69,63.78,63.64,63.77,251100.0,49.7447,49.815,49.7056,49.8072,251100.0
2016-05-18 13:00:00,63.77,63.8,63.61,63.62,296847.0,49.8072,49.8306,49.6822,49.69,296847.0
2016-05-18 13:10:00,63.61,63.7,63.57,63.61,174732.0,49.6822,49.7525,49.651,49.6822,174732.0
2016-05-18 13:20:00,63.61,63.74,63.6,63.7,274209.0,49.6822,49.7838,49.6744,49.7525,274209.0
2016-05-18 13:30:00,63.7,63.84,63.7,63.82,237293.0,49.7525,49.8619,49.7525,49.8462,237293.0
2016-05-18 13:40:00,63.83,63.93,63.77,63.9,295664.0,49.854,49.9322,49.8072,49.9087,295664.0
2016-05-18 13:50:00,63.9,63.94,63.7,63.71,369896.0,49.9087,49.94,49.7525,49.7603,369896.0
2016-05-18 14:00:00,63.71,63.98,63.51,63.88,1135367.0,49.7603,49.9712,49.6041,49.8931,1135367.0
2016-05-18 14:10:00,63.89,63.98,63.71,63.95,866913.0,49.9009,49.9712,49.7603,49.9478,866913.0
2016-05-18 14:20:00,63.96,63.96,63.5,63.57,739436.0,49.9556,49.9556,49.5963,49.651,739436.0
2016-05-18 14:30:00,63.56,63.81,63.43,63.76,654754.0,49.6432,49.8384,49.5416,49.7994,654754.0
2016-05-18 14:40:00,63.75,63.9,63.7,63.89,634914.0,49.7916,49.9087,49.7525,49.9009,634914.0
2016-05-18 14:50:00,63.9,64.15,63.88,64.06,806593.0,49.9087,50.104,49.8931,50.0337,806593.0
2016-05-18 15:00:00,64.06,64.17,63.96,64.06,707681.0,50.0337,50.1196,49.9556,50.0337,707681.0
2016-05-18 15:10:00,64.06,64.08,63.86,63.99,646441.0,50.0337,50.0493,49.8775,49.979,646441.0
2016-05-18 15:20:00,63.99,64.02,63.77,63.77,485629.0,49.979,50.0024,49.8072,49.8072,485629.0
2016-05-18 15:30:00,63.78,63.95,63.69,63.7,605512.0,49.815,49.9478,49.7447,49.7525,605512.0
2016-05-18 15:40:00,63.7,63.96,63.7,63.93,991639.0,49.7525,49.9556,49.7525,49.9322,991639.0
2016-05-18 15:50:00,63.93,64.13,63.87,64.07,1793796.0,49.9322,50.0884,49.8853,50.0415,1793796.0
2016-05-19 09:30:00,63.53,64.19,63.43,64.16,1208944.0,49.6197,50.1352,49.5416,50.1118,1208944.0
2016-05-19 09:40:00,64.16,64.22,63.77,63.94,946115.0,50.1118,50.1587,49.8072,49.94,946115.0
2016-05-19 09:50:00,63.93,63.94,63.08,63.11,847217.0,49.9322,49.94,49.2683,49.2917,847217.0
2016-05-19 10:00:00,63.11,63.31,63.05,63.21,711395.0,49.2917,49.4479,49.2448,49.3698,711395.0
2016-05-19 10:10:00,63.21,63.35,63.07,63.25,654366.0,49.3698,49.4791,49.2605,49.401,654366.0
2016-05-19 10:20:00,63.24,63.25,63.01,63.13,575024.0,49.3932,49.401,49.2136,49.3073,575024.0
2016-05-19 10:30:00,63.14,63.29,62.98,63.0,482098.0,49.3151,49.4323,49.1902,49.2058,482098.0
2016-05-19 10:40:00,63.0,63.32,62.93,63.21,461280.0,49.2058,49.4557,49.1511,49.3698,461280.0
2016-05-19 10:50:00,63.21,63.23,63.02,63.05,561529.0,49.3698,49.3854,49.2214,49.2448,561529.0
2016-05-19 11:00:00,63.05,63.21,63.04,63.12,358788.0,49.2448,49.3698,49.237,49.2995,358788.0
2016-05-19 11:10:00,63.11,63.18,62.99,63.13,346842.0,49.2917,49.3464,49.198,49.3073,346842.0
2016-05-19 11:20:00,63.13,63.17,63.02,63.1,320439.0,49.3073,49.3386,49.2214,49.2839,320439.0
2016-05-19 11:30:00,63.09,63.09,62.9,62.95,301857.0,49.2761,49.2761,49.1277,49.1667,301857.0
2016-05-19 11:40:00,62.95,63.06,62.91,63.06,219245.0,49.1667,49.2526,49.1355,49.2526,219245.0
2016-05-19 11:50:00,63.05,63.12,62.96,63.09,170075.0,49.2448,49.2995,49.1745,49.2761,170075.0
2016-05-19 12:00:00,63.08,63.21,63.04,63.19,241389.0,49.2683,49.3698,49.237,49.3542,241389.0
2016-05-19 12:10:00,63.19,63.29,63.18,63.24,211129.0,49.3542,49.4323,49.3464,49.3932,211129.0
2016-05-19 12:20:00,63.24,63.3,63.15,63.18,172623.0,49.3932,49.4401,49.3229,49.3464,172623.0
2016-05-19 12:30:00,63.17,63.3,63.13,63.27,144044.0,49.3386,49.4401,49.3073,49.4167,144044.0
2016-05-19 12:40:00,63.27,63.28,63.18,63.21,134553.0,49.4167,49.4245,49.3464,49.3698,134553.0
2016-05-19 12:50:00,63.21,63.21,63.01,63.02,178324.0,49.3698,49.3698,49.2136,49.2214,178324.0
2016-05-19 13:00:00,63.02,63.13,63.0,63.11,144768.0,49.2214,49.3073,49.2058,49.2917,144768.0
2016-05-19 13:10:00,63.11,63.3,63.04,63.3,203513.0,49.2917,49.4401,49.237,49.4401,203513.0
2016-05-19 13:20:00,63.3,63.33,63.21,63.33,129166.0,49.4401,49.4635,49.3698,49.4635,129166.0
2016-05-19 13:30:00,63.33,63.5,63.33,63.42,301576.0,49.4635,49.5963,49.4635,49.5338,301576.0
2016-05-19 13:40:00,63.42,63.6,63.42,63.5,274959.0,49.5338,49.6744,49.5338,49.5963,274959.0
2016-05-19 13:50:00,63.5,63.54,63.36,63.37,279268.0,49.5963,49.6275,49.487,49.4948,279268.0
2016-05-19 14:00:00,63.37,63.48,63.35,63.48,222102.0,49.4948,49.5807,49.4791,49.5807,222102.0
2016-05-19 14:10:00,63.48,63.66,63.48,63.62,216490.0,49.5807,49.7213,49.5807,49.69,216490.0
2016-05-19 14:20:00,63.62,63.67,63.48,63.57,317761.0,49.69,49.7291,49.5807,49.651,317761.0
2016-05-19 14:30:00,63.58,63.6,63.38,63.42,212064.0,49.6588,49.6744,49.5026,49.5338,212064.0
2016-05-19 14:40:00,63.42,63.46,63.38,63.39,128902.0,49.5338,49.5651,49.5026,49.5104,128902.0
2016-05-19 14:50:00,63.39,63.41,63.29,63.33,228095.0,49.5104,49.526,49.4323,49.4635,228095.0
2016-05-19 15:00:00,63.33,63.47,63.32,63.45,187144.0,49.4635,49.5729,49.4557,49.5572,187144.0
2016-05-19 15:10:00,63.45,63.49,63.35,63.48,260243.0,49.5572,49.5885,49.4791,49.5807,260243.0
2016-05-19 15:20:00,63.48,63.56,63.4,63.41,267866.0,49.5807,49.6432,49.5182,49.526,267866.0
2016-05-19 15:30:00,63.41,63.46,63.33,63.42,377142.0,49.526,49.5651,49.4635,49.5338,377142.0
2016-05-19 15:40:00,63.42,63.55,63.38,63.53,334591.0,49.5338,49.6354,49.5026,49.6197,334591.0
2016-05-19 15:50:00,63.53,63.54,63.36,63.39,728718.0,49.6197,49.6275,49.487,49.5104,728718.0
2016-05-20 09:30:00,63.86,64.18,63.56,64.01,1471267.0,49.8775,50.1274,49.6432,49.9946,1471267.0
2016-05-20 09:40:00,64.02,64.13,63.71,63.9,473455.0,50.0024,50.0884,49.7603,49.9087,473455.0
2016-05-20 09:50:00,63.91,64.19,63.91,64.15,420286.0,49.9165,50.1352,49.9165,50.104,420286.0
2016-05-20 10:00:00,64.14,64.16,63.97,64.04,430173.0,50.0962,50.1118,49.9634,50.0181,430173.0
2016-05-20 10:10:00,64.04,64.16,64.04,64.13,237176.0,50.0181,50.1118,50.0181,50.0884,237176.0
2016-05-20 10:20:00,64.13,64.14,63.88,63.93,241635.0,50.0884,50.0962,49.8931,49.9322,241635.0
2016-05-20 10:30:00,63.94,63.95,63.83,63.93,303831.0,49.94,49.9478,49.854,49.9322,303831.0
2016-05-20 10:40:00,63.92,63.95,63.81,63.85,280818.0,49.9243,49.9478,49.8384,49.8697,280818.0
2016-05-20 10:50:00,63.85,63.86,63.74,63.81,236349.0,49.8697,49.8775,49.7838,49.8384,236349.0
2016-05-20 11:00:00,63.81,64.0,63.8,64.0,253093.0,49.8384,49.9868,49.8306,49.9868,253093.0
2016-05-20 11:10:00,64.0,64.04,63.96,64.03,237084.0,49.9868,50.0181,49.9556,50.0103,237084.0
2016-05-20 11:20:00,64.03,64.12,64.01,64.07,203716.0,50.0103,50.0805,49.9946,50.0415,203716.0
2016-05-20 11:30:00,64.08,64.15,64.07,64.09,155994.0,50.0493,50.104,50.0415,50.0571,155994.0
2016-05-20 11:40:00,64.1,64.12,63.9,63.91,161690.0,50.0649,50.0805,49.9087,49.9165,161690.0
2016-05-20 11:50:00,63.92,63.95,63.85,63.95,164164.0,49.9243,49.9478,49.8697,49.9478,164164.0
2016-05-20 12:00:00,63.95,63.96,63.8,63.81,167165.0,49.9478,49.9556,49.8306,49.8384,167165.0
2016-05-20 12:10:00,63.81,63.86,63.8,63.83,114208.0,49.8384,49.8775,49.8306,49.854,114208.0
2016-05-20 12:20:00,63.84,63.9,63.79,63.79,110800.0,49.8619,49.9087,49.8228,49.8228,110800.0
2016-05-20 12:30:00,63.79,63.83,63.72,63.81,139906.0,49.8228,49.854,49.7681,49.8384,139906.0
2016-05-20 12:40:00,63.81,63.82,63.75,63.76,85861.0,49.8384,49.8462,49.7916,49.7994,85861.0
2016-05-20 12:50:00,63.76,63.79,63.71,63.72,131270.0,49.7994,49.8228,49.7603,49.7681,131270.0
2016-05-20 13:00:00,63.72,63.72,63.57,63.61,175584.0,49.7681,49.7681,49.651,49.6822,175584.0
2016-05-20 13:10:00,63.6,63.64,63.55,63.64,182680.0,49.6744,49.7056,49.6354,49.7056,182680.0
2016-05-20 13:20:00,63.64,63.65,63.53,63.53,206636.0,49.7056,49.7135,49.6197,49.6197,206636.0
2016-05-20 13:30:00,63.54,63.54,63.43,63.43,221731.0,49.6275,49.6275,49.5416,49.5416,221731.0
2016-05-20 13:40:00,63.43,63.48,63.39,63.43,257238.0,49.5416,49.5807,49.5104,49.5416,257238.0
2016-05-20 13:50:00,63.43,63.52,63.42,63.48,124733.0,49.5416,49.6119,49.5338,49.5807,124733.0
2016-05-20 14:00:00,63.48,63.53,63.45,63.48,147565.0,49.5807,49.6197,49.5572,49.5807,147565.0
2016-05-20 14:10:00,63.47,63.52,63.47,63.52,140051.0,49.5729,49.6119,49.5729,49.6119,140051.0
2016-05-20 14:20:00,63.52,63.67,63.5,63.65,157349.0,49.6119,49.7291,49.5963,49.7135,157349.0
2016-05-20 14:30:00,63.65,63.67,63.6,63.6,179963.0,49.7135,49.7291,49.6744,49.6744,179963.0
2016-05-20 14:40:00,63.6,63.63,63.58,63.59,102238.0,49.6744,49.6978,49.6588,49.6666,102238.0
2016-05-20 14:50:00,63.59,63.66,63.56,63.58,172720.0,49.6666,49.7213,49.6432,49.6588,172720.0
2016-05-20 15:00:00,63.58,63.58,63.46,63.5,179382.0,49.6588,49.6588,49.5651,49.5963,179382.0
2016-05-20 15:10:00,63.5,63.57,63.48,63.49,157740.0,49.5963,49.651,49.5807,49.5885,157740.0
2016-05-20 15:20:00,63.49,63.49,63.37,63.39,258349.0,49.5885,49.5885,49.4948,49.5104,258349.0
2016-05-20 15:30:00,63.4,63.48,63.4,63.47,289593.0,49.5182,49.5807,49.5182,49.5729,289593.0
2016-05-20 15:40:00,63.47,63.53,63.45,63.48,371828.0,49.5729,49.6197,49.5572,49.5807,371828.0
2016-05-20 15:50:00,63.47,63.55,63.47,63.5,518603.0,49.5729,49.6354,49.5729,49.5963,518603.0
2016-05-23 09:30:00,63.45,63.79,63.34,63.57,520750.0,49.5572,49.8228,49.4713,49.651,520750.0
2016-05-23 09:40:00,63.57,63.6,63.31,63.48,323544.0,49.651,49.6744,49.4479,49.5807,323544.0
2016-05-23 09:50:00,63.47,63.5,63.16,63.17,347768.0,49.5729,49.5963,49.3307,49.3386,347768.0
2016-05-23 10:00:00,63.18,63.74,63.17,63.67,469716.0,49.3464,49.7838,49.3386,49.7291,469716.0
2016-05-23 10:10:00,63.67,63.75,63.6,63.74,299677.0,49.7291,49.7916,49.6744,49.7838,299677.0
2016-05-23 10:20:00,63.74,63.87,63.64,63.65,194736.0,49.7838,49.8853,49.7056,49.7135,194736.0
2016-05-23 10:30:00,63.64,63.67,63.52,63.57,223448.0,49.7056,49.7291,49.6119,49.651,223448.0
2016-05-23 10:40:00,63.58,63.6,63.49,63.59,124853.0,49.6588,49.6744,49.5885,49.6666,124853.0
2016-05-23 10:50:00,63.6,63.6,63.48,63.51,193242.0,49.6744,49.6744,49.5807,49.6041,193242.0
2016-05-23 11:00:00,63.51,63.58,63.48,63.58,145919.0,49.6041,49.6588,49.5807,49.6588,145919.0
2016-05-23 11:10:00,63.58,63.58,63.4,63.4,201650.0,49.6588,49.6588,49.5182,49.5182,201650.0
2016-05-23 11:20:00,63.4,63.45,63.32,63.45,197360.0,49.5182,49.5572,49.4557,49.5572,197360.0
2016-05-23 11:30:00,63.44,63.47,63.25,63.29,172902.0,49.5494,49.5729,49.401,49.4323,172902.0
2016-05-23 11:40:00,63.3,63.35,63.26,63.33,99745.0,49.4401,49.4791,49.4089,49.4635,99745.0
2016-05-23 11:50:00,63.33,63.33,63.26,63.29,87801.0,49.4635,49.4635,49.4089,49.4323,87801.0
2016-05-23 12:00:00,63.29,63.38,63.28,63.33,88183.0,49.4323,49.5026,49.4245,49.4635,88183.0
2016-05-23 12:10:00,63.33,63.36,63.3,63.36,105361.0,49.4635,49.487,49.4401,49.487,105361.0
2016-05-23 12:20:00,63.36,63.45,63.36,63.43,120696.0,49.487,49.5572,49.487,49.5416,120696.0
2016-05-23 12:30:00,63.43,63.45,63.4,63.43,77666.0,49.5416,49.5572,49.5182,49.5416,77666.0
2016-05-23 12:40:00,63.42,63.52,63.4,63.51,119395.0,49.5338,49.6119,49.5182,49.6041,119395.0
2016-05-23 12:50:00,63.51,63.52,63.46,63.51,67437.0,49.6041,49.6119,49.5651,49.6041,67437.0
2016-05-23 13:00:00,63.51,63.58,63.5,63.55,91912.0,49.6041,49.6588,49.5963,49.6354,91912.0
2016-05-23 13:10:00,63.55,63.61,63.53,63.55,91774.0,49.6354,49.6822,49.6197,49.6354,91774.0
2016-05-23 13:20:00,63.54,63.56,63.5,63.52,119495.0,49.6275,49.6432,49.5963,49.6119,119495.0
2016-05-23 13:30:00,63.52,63.55,63.49,63.53,240107.0,49.6119,49.6354,49.5885,49.6197,240107.0
2016-05-23 13:40:00,63.53,63.54,63.47,63.5,83970.0,49.6197,49.6275,49.5729,49.5963,83970.0
2016-05-23 13:50:00,63.5,63.54,63.5,63.52,142628.0,49.5963,49.6275,49.5963,49.6119,142628.0
2016-05-23 14:00:00,63.51,63.54,63.49,63.49,127463.0,49.6041,49.6275,49.5885,49.5885,127463.0
2016-05-23 14:10:00,63.49,63.6,63.47,63.58,125866.0,49.5885,49.6744,49.5729,49.6588,125866.0
2016-05-23 14:20:00,63.58,63.64,63.53,63.63,103554.0,49.6588,49.7056,49.6197,49.6978,103554.0
2016-05-23 14:30:00,63.63,63.68,63.6,63.62,115775.0,49.6978,49.7369,49.6744,49.69,115775.0
2016-05-23 14:40:00,63.62,63.68,63.62,63.66,163125.0,49.69,49.7369,49.69,49.7213,163125.0
2016-05-23 14:50:00,63.66,63.72,63.64,63.68,168285.0,49.7213,49.7681,49.7056,49.7369,168285.0
2016-05-23 15:00:00,63.68,63.71,63.54,63.55,202778.0,49.7369,49.7603,49.6275,49.6354,202778.0
2016-05-23 15:10:00,63.55,63.59,63.54,63.57,127030.0,49.6354,49.6666,49.6275,49.651,127030.0
2016-05-23 15:20:00,63.56,63.59,63.54,63.58,175160.0,49.6432,49.6666,49.6275,49.6588,175160.0
2016-05-23 15:30:00,63.57,63.63,63.55,63.58,166232.0,49.651,49.6978,49.6354,49.6588,166232.0
2016-05-23 15:40:00,63.57,63.62,63.55,63.58,210535.0,49.651,49.69,49.6354,49.6588,210535.0
2016-05-23 15:50:00,63.58,63.59,63.41,63.49,773023.0,49.6588,49.6666,49.526,49.5885,773023.0
2016-05-24 09:30:00,63.94,64.14,63.81,64.01,648640.0,49.94,50.0962,49.8384,49.9946,648640.0
2016-05-24 09:40:00,64.01,64.42,64.0,64.36,625591.0,49.9946,50.3149,49.9868,50.268,625591.0
2016-05-24 09:50:00,64.36,64.56,64.26,64.43,607136.0,50.268,50.4242,50.1899,50.3227,607136.0
2016-05-24 10:00:00,64.43,64.66,64.39,64.6,641634.0,50.3227,50.5023,50.2914,50.4555,641634.0
2016-05-24 10:10:00,64.6,64.67,64.57,64.62,405692.0,50.4555,50.5101,50.432,50.4711,405692.0
2016-05-24 10:20:00,64.63,64.71,64.62,64.67,322195.0,50.4789,50.5414,50.4711,50.5101,322195.0
2016-05-24 10:30:00,64.67,64.77,64.64,64.7,374604.0,50.5101,50.5882,50.4867,50.5336,374604.0
2016-05-24 10:40:00,64.71,64.73,64.63,64.66,231020.0,50.5414,50.557,50.4789,50.5023,231020.0
2016-05-24 10:50:00,64.66,64.71,64.56,64.56,319632.0,50.5023,50.5414,50.4242,50.4242,319632.0
2016-05-24 11:00:00,64.57,64.65,64.56,64.6,253886.0,50.432,50.4945,50.4242,50.4555,253886.0
2016-05-24 11:10:00,64.61,64.65,64.51,64.53,226510.0,50.4633,50.4945,50.3852,50.4008,226510.0
2016-05-24 11:20:00,64.54,64.56,64.46,64.49,311835.0,50.4086,50.4242,50.3461,50.3695,311835.0
2016-05-24 11:30:00,64.5,64.53,64.37,64.4,257679.0,50.3773,50.4008,50.2758,50.2992,257679.0
2016-05-24 11:40:00,64.41,64.52,64.4,64.49,171412.0,50.3071,50.393,50.2992,50.3695,171412.0
2016-05-24 11:50:00,64.49,64.53,64.48,64.5,266733.0,50.3695,50.4008,50.3617,50.3773,266733.0
2016-05-24 12:00:00,64.5,64.51,64.41,64.48,219267.0,50.3773,50.3852,50.3071,50.3617,219267.0
2016-05-24 12:10:00,64.48,64.53,64.44,64.5,178278.0,50.3617,50.4008,50.3305,50.3773,178278.0
2016-05-24 12:20:00,64.5,64.6,64.47,64.58,179624.0,50.3773,50.4555,50.3539,50.4398,179624.0
2016-05-24 12:30:00,64.58,64.63,64.54,64.59,202429.0,50.4398,50.4789,50.4086,50.4476,202429.0
2016-05-24 12:40:00,64.59,64.62,64.54,64.61,156695.0,50.4476,50.4711,50.4086,50.4633,156695.0
2016-05-24 12:50:00,64.62,64.67,64.59,64.63,203732.0,50.4711,50.5101,50.4476,50.4789,203732.0
2016-05-24 13:00:00,64.64,64.68,64.55,64.55,200358.0,50.4867,50.5179,50.4164,50.4164,200358.0
2016-05-24 13:10:00,64.56,64.61,64.53,64.58,134795.0,50.4242,50.4633,50.4008,50.4398,134795.0
2016-05-24 13:20:00,64.59,64.62,64.46,64.48,178272.0,50.4476,50.4711,50.3461,50.3617,178272.0
2016-05-24 13:30:00,64.48,64.49,64.38,64.38,272709.0,50.3617,50.3695,50.2836,50.2836,272709.0
2016-05-24 13:40:00,64.38,64.42,64.29,64.38,192115.0,50.2836,50.3149,50.2133,50.2836,192115.0
2016-05-24 13:50:00,64.38,64.44,64.37,64.39,213011.0,50.2836,50.3305,50.2758,50.2914,213011.0
2016-05-24 14:00:00,64.39,64.42,64.35,64.38,181625.0,50.2914,50.3149,50.2602,50.2836,181625.0
2016-05-24 14:10:00,64.38,64.46,64.37,64.39,219234.0,50.2836,50.3461,50.2758,50.2914,219234.0
2016-05-24 14:20:00,64.39,64.47,64.36,64.41,196444.0,50.2914,50.3539,50.268,50.3071,196444.0
2016-05-24 14:30:00,64.41,64.46,64.37,64.41,126156.0,50.3071,50.3461,50.2758,50.3071,126156.0
2016-05-24 14:40:00,64.4,64.47,64.38,64.45,154104.0,50.2992,50.3539,50.2836,50.3383,154104.0
2016-05-24 14:50:00,64.45,64.53,64.45,64.48,175207.0,50.3383,50.4008,50.3383,50.3617,175207.0
2016-05-24 15:00:00,64.48,64.56,64.47,64.53,188955.0,50.3617,50.4242,50.3539,50.4008,188955.0
2016-05-24 15:10:00,64.53,64.62,64.52,64.6,330678.0,50.4008,50.4711,50.393,50.4555,330678.0
2016-05-24 15:20:00,64.59,64.67,64.54,64.61,381685.0,50.4476,50.5101,50.4086,50.4633,381685.0
2016-05-24 15:30:00,64.61,64.62,64.54,64.61,245721.0,50.4633,50.4711,50.4086,50.4633,245721.0
2016-05-24 15:40:00,64.61,64.65,64.56,64.57,411715.0,50.4633,50.4945,50.4242,50.432,411715.0
2016-05-24 15:50:00,64.57,64.65,64.51,64.52,892062.0,50.432,50.4945,50.3852,50.393,892062.0
2016-05-25 09:30:00,64.94,65.9,64.92,65.82,1748234.0,50.721,51.4708,50.7054,51.4083,1748234.0
2016-05-25 09:40:00,65.81,66.0,65.77,65.97,959628.0,51.4005,51.5489,51.3693,51.5255,959628.0
2016-05-25 09:50:00,65.96,66.13,65.88,66.1,862294.0,51.5177,51.6504,51.4552,51.627,862294.0
2016-05-25 10:00:00,66.1,66.19,65.99,66.13,726652.0,51.627,51.6973,51.5411,51.6504,726652.0
2016-05-25 10:10:00,66.13,66.2,66.12,66.19,495451.0,51.6504,51.7051,51.6426,51.6973,495451.0
2016-05-25 10:20:00,66.19,66.2,66.05,66.09,725632.0,51.6973,51.7051,51.588,51.6192,725632.0
2016-05-25 10:30:00,66.09,66.16,66.06,66.06,379310.0,51.6192,51.6739,51.5958,51.5958,379310.0
2016-05-25 10:40:00,66.06,66.09,65.96,66.0,545814.0,51.5958,51.6192,51.5177,51.5489,545814.0
2016-05-25 10:50:00,66.0,66.02,65.9,65.96,440044.0,51.5489,51.5645,51.4708,51.5177,440044.0
2016-05-25 11:00:00,65.97,66.04,65.84,65.87,499166.0,51.5255,51.5802,51.4239,51.4474,499166.0
2016-05-25 11:10:00,65.88,65.9,65.75,65.76,550235.0,51.4552,51.4708,51.3537,51.3615,550235.0
2016-05-25 11:20:00,65.77,65.78,65.67,65.68,498625.0,51.3693,51.3771,51.2912,51.299,498625.0
2016-05-25 11:30:00,65.69,65.74,65.61,65.65,355055.0,51.3068,51.3458,51.2443,51.2755,355055.0
2016-05-25 11:40:00,65.64,65.65,65.53,65.59,252833.0,51.2677,51.2755,51.1818,51.2287,252833.0
2016-05-25 11:50:00,65.59,65.76,65.57,65.73,251552.0,51.2287,51.3615,51.2131,51.338,251552.0
2016-05-25 12:00:00,65.73,65.78,65.71,65.78,190479.0,51.338,51.3771,51.3224,51.3771,190479.0
2016-05-25 12:10:00,65.78,65.78,65.64,65.64,162975.0,51.3771,51.3771,51.2677,51.2677,162975.0
2016-05-25 12:20:00,65.64,65.66,65.55,65.56,114518.0,51.2677,51.2834,51.1974,51.2053,114518.0
2016-05-25 12:30:00,65.56,65.61,65.53,65.59,238223.0,51.2053,51.2443,51.1818,51.2287,238223.0
2016-05-25 12:40:00,65.59,65.64,65.58,65.63,215809.0,51.2287,51.2677,51.2209,51.2599,215809.0
2016-05-25 12:50:00,65.63,65.74,65.63,65.65,149170.0,51.2599,51.3458,51.2599,51.2755,149170.0
2016-05-25 13:00:00,65.65,65.75,65.65,65.67,224428.0,51.2755,51.3537,51.2755,51.2912,224428.0
2016-05-25 13:10:00,65.67,65.69,65.6,65.6,194526.0,51.2912,51.3068,51.2365,51.2365,194526.0
2016-05-25 13:20:00,65.6,65.65,65.58,65.64,167033.0,51.2365,51.2755,51.2209,51.2677,167033.0
2016-05-25 13:30:00,65.64,65.71,65.62,65.69,185104.0,51.2677,51.3224,51.2521,51.3068,185104.0
2016-05-25 13:40:00,65.68,65.69,65.59,65.62,135503.0,51.299,51.3068,51.2287,51.2521,135503.0
2016-05-25 13:50:00,65.62,65.73,65.61,65.72,132954.0,51.2521,51.338,51.2443,51.3302,132954.0
2016-05-25 14:00:00,65.73,65.73,65.61,65.65,182867.0,51.338,51.338,51.2443,51.2755,182867.0
2016-05-25 14:10:00,65.64,65.69,65.62,65.67,143902.0,51.2677,51.3068,51.2521,51.2912,143902.0
2016-05-25 14:20:00,65.67,65.7,65.64,65.67,109142.0,51.2912,51.3146,51.2677,51.2912,109142.0
2016-05-25 14:30:00,65.68,65.71,65.61,65.68,172038.0,51.299,51.3224,51.2443,51.299,172038.0
2016-05-25 14:40:00,65.68,65.77,65.65,65.65,207380.0,51.299,51.3693,51.2755,51.2755,207380.0
2016-05-25 14:50:00,65.66,65.68,65.53,65.54,201036.0,51.2834,51.299,51.1818,51.1896,201036.0
2016-05-25 15:00:00,65.55,65.59,65.5,65.58,323967.0,51.1974,51.2287,51.1584,51.2209,323967.0
2016-05-25 15:10:00,65.59,65.6,65.5,65.53,283218.0,51.2287,51.2365,51.1584,51.1818,283218.0
2016-05-25 15:20:00,65.53,65.63,65.52,65.62,203132.0,51.1818,51.2599,51.174,51.2521,203132.0
2016-05-25 15:30:00,65.62,65.63,65.52,65.52,261453.0,51.2521,51.2599,51.174,51.174,261453.0
2016-05-25 15:40:00,65.52,65.59,65.51,65.59,585316.0,51.174,51.2287,51.1662,51.2287,585316.0
2016-05-25 15:50:00,65.58,65.61,65.48,65.5,1157631.0,51.2209,51.2443,51.1428,51.1584,1157631.0
2016-05-26 09:30:00,65.57,65.58,65.2,65.29,646609.0,51.2131,51.2209,50.9241,50.9944,646609.0
2016-05-26 09:40:00,65.29,65.36,65.08,65.19,720886.0,50.9944,51.049,50.8304,50.9163,720886.0
2016-05-26 09:50:00,65.2,65.24,65.04,65.07,295594.0,50.9241,50.9553,50.7991,50.8225,295594.0
2016-05-26 10:00:00,65.07,65.34,65.07,65.22,363440.0,50.8225,51.0334,50.8225,50.9397,363440.0
2016-05-26 10:10:00,65.22,65.4,65.15,65.4,395993.0,50.9397,51.0803,50.885,51.0803,395993.0
2016-05-26 10:20:00,65.4,65.42,65.18,65.2,213027.0,51.0803,51.0959,50.9085,50.9241,213027.0
2016-05-26 10:30:00,65.19,65.31,65.13,65.17,217747.0,50.9163,51.01,50.8694,50.9006,217747.0
2016-05-26 10:40:00,65.17,65.26,65.07,65.08,180679.0,50.9006,50.9709,50.8225,50.8304,180679.0
2016-05-26 10:50:00,65.08,65.11,64.97,64.97,247027.0,50.8304,50.8538,50.7444,50.7444,247027.0
2016-05-26 11:00:00,64.96,65.02,64.91,64.97,245123.0,50.7366,50.7835,50.6976,50.7444,245123.0
2016-05-26 11:10:00,64.97,65.06,64.97,65.06,182632.0,50.7444,50.8147,50.7444,50.8147,182632.0
2016-05-26 11:20:00,65.06,65.21,65.03,65.18,232173.0,50.8147,50.9319,50.7913,50.9085,232173.0
2016-05-26 11:30:00,65.2,65.2,65.08,65.15,130550.0,50.9241,50.9241,50.8304,50.885,130550.0
2016-05-26 11:40:00,65.15,65.18,65.08,65.08,117560.0,50.885,50.9085,50.8304,50.8304,117560.0
2016-05-26 11:50:00,65.08,65.1,65.0,65.01,155630.0,50.8304,50.846,50.7679,50.7757,155630.0
2016-05-26 12:00:00,65.01,65.15,65.0,65.11,150179.0,50.7757,50.885,50.7679,50.8538,150179.0
2016-05-26 12:10:00,65.12,65.17,65.07,65.11,142824.0,50.8616,50.9006,50.8225,50.8538,142824.0
2016-05-26 12:20:00,65.11,65.16,65.1,65.12,124757.0,50.8538,50.8928,50.846,50.8616,124757.0
2016-05-26 12:30:00,65.13,65.21,65.12,65.19,107104.0,50.8694,50.9319,50.8616,50.9163,107104.0
2016-05-26 12:40:00,65.19,65.19,65.12,65.18,105102.0,50.9163,50.9163,50.8616,50.9085,105102.0
2016-05-26 12:50:00,65.18,65.18,65.11,65.12,77586.0,50.9085,50.9085,50.8538,50.8616,77586.0
2016-05-26 13:00:00,65.12,65.14,65.06,65.06,124156.0,50.8616,50.8772,50.8147,50.8147,124156.0
2016-05-26 13:10:00,65.06,65.16,65.02,65.12,114350.0,50.8147,50.8928,50.7835,50.8616,114350.0
2016-05-26 13:20:00,65.13,65.15,65.08,65.14,70415.0,50.8694,50.885,50.8304,50.8772,70415.0
2016-05-26 13:30:00,65.14,65.21,65.13,65.17,100077.0,50.8772,50.9319,50.8694,50.9006,100077.0
2016-05-26 13:40:00,65.17,65.18,65.09,65.14,85972.0,50.9006,50.9085,50.8382,50.8772,85972.0
2016-05-26 13:50:00,65.14,65.18,65.12,65.16,86345.0,50.8772,50.9085,50.8616,50.8928,86345.0
2016-05-26 14:00:00,65.16,65.16,65.06,65.12,89014.0,50.8928,50.8928,50.8147,50.8616,89014.0
2016-05-26 14:10:00,65.11,65.17,65.11,65.15,132176.0,50.8538,50.9006,50.8538,50.885,132176.0
2016-05-26 14:20:00,65.15,65.16,65.0,65.01,270502.0,50.885,50.8928,50.7679,50.7757,270502.0
2016-05-26 14:30:00,65.01,65.06,65.0,65.02,166156.0,50.7757,50.8147,50.7679,50.7835,166156.0
2016-05-26 14:40:00,65.01,65.04,65.0,65.02,109917.0,50.7757,50.7991,50.7679,50.7835,109917.0
2016-05-26 14:50:00,65.02,65.06,65.01,65.05,92242.0,50.7835,50.8147,50.7757,50.8069,92242.0
2016-05-26 15:00:00,65.05,65.13,65.04,65.12,172630.0,50.8069,50.8694,50.7991,50.8616,172630.0
2016-05-26 15:10:00,65.13,65.13,65.06,65.07,124999.0,50.8694,50.8694,50.8147,50.8225,124999.0
2016-05-26 15:20:00,65.07,65.13,65.06,65.07,187066.0,50.8225,50.8694,50.8147,50.8225,187066.0
2016-05-26 15:30:00,65.07,65.1,65.05,65.09,186487.0,50.8225,50.846,50.8069,50.8382,186487.0
2016-05-26 15:40:00,65.08,65.09,65.04,65.06,282516.0,50.8304,50.8382,50.7991,50.8147,282516.0
2016-05-26 15:50:00,65.06,65.07,65.0,65.02,534569.0,50.8147,50.8225,50.7679,50.7835,534569.0
2016-05-27 09:30:00,65.2,65.46,65.12,65.42,525926.0,50.9241,51.1271,50.8616,51.0959,525926.0
2016-05-27 09:40:00,65.42,65.43,65.09,65.13,367041.0,51.0959,51.1037,50.8382,50.8694,367041.0
2016-05-27 09:50:00,65.13,65.25,65.05,65.15,248355.0,50.8694,50.9631,50.8069,50.885,248355.0
2016-05-27 10:00:00,65.14,65.26,65.13,65.18,207509.0,50.8772,50.9709,50.8694,50.9085,207509.0
2016-05-27 10:10:00,65.17,65.42,65.17,65.33,323609.0,50.9006,51.0959,50.9006,51.0256,323609.0
2016-05-27 10:20:00,65.33,65.44,65.33,65.34,213051.0,51.0256,51.1115,51.0256,51.0334,213051.0
2016-05-27 10:30:00,65.35,65.44,65.35,65.41,171879.0,51.0412,51.1115,51.0412,51.0881,171879.0
2016-05-27 10:40:00,65.4,65.43,65.24,65.26,209279.0,51.0803,51.1037,50.9553,50.9709,209279.0
2016-05-27 10:50:00,65.26,65.3,65.13,65.14,169582.0,50.9709,51.0022,50.8694,50.8772,169582.0
2016-05-27 11:00:00,65.15,65.3,65.14,65.22,124782.0,50.885,51.0022,50.8772,50.9397,124782.0
2016-05-27 11:10:00,65.22,65.24,65.11,65.11,322462.0,50.9397,50.9553,50.8538,50.8538,322462.0
2016-05-27 11:20:00,65.11,65.15,65.06,65.13,180358.0,50.8538,50.885,50.8147,50.8694,180358.0
2016-05-27 11:30:00,65.14,65.25,65.14,65.2,162479.0,50.8772,50.9631,50.8772,50.9241,162479.0
2016-05-27 11:40:00,65.21,65.23,65.07,65.1,130450.0,50.9319,50.9475,50.8225,50.846,130450.0
2016-05-27 11:50:00,65.11,65.21,65.06,65.2,127660.0,50.8538,50.9319,50.8147,50.9241,127660.0
2016-05-27 12:00:00,65.2,65.25,65.18,65.23,64396.0,50.9241,50.9631,50.9085,50.9475,64396.0
2016-05-27 12:10:00,65.24,65.26,65.2,65.22,69081.0,50.9553,50.9709,50.9241,50.9397,69081.0
2016-05-27 12:20:00,65.21,65.28,65.2,65.27,64888.0,50.9319,50.9866,50.9241,50.9787,64888.0
2016-05-27 12:30:00,65.28,65.29,65.23,65.26,95739.0,50.9866,50.9944,50.9475,50.9709,95739.0
2016-05-27 12:40:00,65.26,65.27,65.19,65.22,90798.0,50.9709,50.9787,50.9163,50.9397,90798.0
2016-05-27 12:50:00,65.22,65.25,65.19,65.22,92451.0,50.9397,50.9631,50.9163,50.9397,92451.0
2016-05-27 13:00:00,65.22,65.24,65.15,65.17,71616.0,50.9397,50.9553,50.885,50.9006,71616.0
2016-05-27 13:10:00,65.18,65.19,65.11,65.16,84376.0,50.9085,50.9163,50.8538,50.8928,84376.0
2016-05-27 13:20:00,65.16,65.21,65.12,65.14,109185.0,50.8928,50.9319,50.8616,50.8772,109185.0
2016-05-27 13:30:00,65.13,65.28,65.12,65.23,262848.0,50.8694,50.9866,50.8616,50.9475,262848.0
2016-05-27 13:40:00,65.23,65.37,65.2,65.29,290197.0,50.9475,51.0569,50.9241,50.9944,290197.0
2016-05-27 13:50:00,65.29,65.34,65.24,65.26,173065.0,50.9944,51.0334,50.9553,50.9709,173065.0
2016-05-27 14:00:00,65.25,65.29,65.18,65.28,207476.0,50.9631,50.9944,50.9085,50.9866,207476.0
2016-05-27 14:10:00,65.28,65.3,65.2,65.2,134659.0,50.9866,51.0022,50.9241,50.9241,134659.0
2016-05-27 14:20:00,65.2,65.32,65.17,65.23,157489.0,50.9241,51.0178,50.9006,50.9475,157489.0
2016-05-27 14:30:00,65.22,65.23,65.15,65.16,241928.0,50.9397,50.9475,50.885,50.8928,241928.0
2016-05-27 14:40:00,65.16,65.23,65.15,65.2,170349.0,50.8928,50.9475,50.885,50.9241,170349.0
2016-05-27 14:50:00,65.21,65.24,65.17,65.19,109511.0,50.9319,50.9553,50.9006,50.9163,109511.0
2016-05-27 15:00:00,65.19,65.25,65.16,65.25,142150.0,50.9163,50.9631,50.8928,50.9631,142150.0
2016-05-27 15:10:00,65.25,65.31,65.23,65.3,235758.0,50.9631,51.01,50.9475,51.0022,235758.0
2016-05-27 15:20:00,65.3,65.32,65.25,65.3,153444.0,51.0022,51.0178,50.9631,51.0022,153444.0
2016-05-27 15:30:00,65.3,65.34,65.29,65.33,201006.0,51.0022,51.0334,50.9944,51.0256,201006.0
2016-05-27 15:40:00,65.32,65.36,65.31,65.32,253217.0,51.0178,51.049,51.01,51.0178,253217.0
2016-05-27 15:50:00,65.33,65.41,65.32,65.39,833726.0,51.0256,51.0881,51.0178,51.0725,833726.0
2016-05-31 09:30:00,65.73,65.82,65.5,65.74,612474.0,51.338,51.4083,51.1584,51.3458,612474.0
2016-05-31 09:40:00,65.73,65.76,65.55,65.65,495180.0,51.338,51.3615,51.1974,51.2755,495180.0
2016-05-31 09:50:00,65.65,65.73,65.59,65.73,575162.0,51.2755,51.338,51.2287,51.338,575162.0
2016-05-31 10:00:00,65.73,65.76,65.59,65.73,420379.0,51.338,51.3615,51.2287,51.338,420379.0
2016-05-31 10:10:00,65.73,65.76,65.68,65.72,207228.0,51.338,51.3615,51.299,51.3302,207228.0
2016-05-31 10:20:00,65.73,65.74,65.61,65.66,226836.0,51.338,51.3458,51.2443,51.2834,226836.0
2016-05-31 10:30:00,65.66,65.7,65.49,65.49,791657.0,51.2834,51.3146,51.1506,51.1506,791657.0
2016-05-31 10:40:00,65.5,65.67,65.48,65.61,782833.0,51.1584,51.2912,51.1428,51.2443,782833.0
2016-05-31 10:50:00,65.62,65.65,65.53,65.61,284562.0,51.2521,51.2755,51.1818,51.2443,284562.0
2016-05-31 11:00:00,65.61,65.62,65.51,65.54,271393.0,51.2443,51.2521,51.1662,51.1896,271393.0
2016-05-31 11:10:00,65.55,65.63,65.44,65.63,350408.0,51.1974,51.2599,51.1115,51.2599,350408.0
2016-05-31 11:20:00,65.62,65.65,65.54,65.56,310735.0,51.2521,51.2755,51.1896,51.2053,310735.0
2016-05-31 11:30:00,65.55,65.58,65.41,65.49,220764.0,51.1974,51.2209,51.0881,51.1506,220764.0
2016-05-31 11:40:00,65.48,65.53,65.46,65.49,192662.0,51.1428,51.1818,51.1271,51.1506,192662.0
2016-05-31 11:50:00,65.48,65.53,65.33,65.38,234833.0,51.1428,51.1818,51.0256,51.0647,234833.0
2016-05-31 12:00:00,65.37,65.41,65.29,65.3,124528.0,51.0569,51.0881,50.9944,51.0022,124528.0
2016-05-31 12:10:00,65.31,65.4,65.24,65.4,335057.0,51.01,51.0803,50.9553,51.0803,335057.0
2016-05-31 12:20:00,65.38,65.45,65.37,65.38,204795.0,51.0647,51.1193,51.0569,51.0647,204795.0
2016-05-31 12:30:00,65.38,65.47,65.36,65.44,139051.0,51.0647,51.135,51.049,51.1115,139051.0
2016-05-31 12:40:00,65.43,65.44,65.38,65.38,104531.0,51.1037,51.1115,51.0647,51.0647,104531.0
2016-05-31 12:50:00,65.39,65.43,65.35,65.38,116764.0,51.0725,51.1037,51.0412,51.0647,116764.0
2016-05-31 13:00:00,65.37,65.38,65.23,65.23,119484.0,51.0569,51.0647,50.9475,50.9475,119484.0
2016-05-31 13:10:00,65.23,65.29,65.23,65.24,174411.0,50.9475,50.9944,50.9475,50.9553,174411.0
2016-05-31 13:20:00,65.25,65.38,65.24,65.32,152645.0,50.9631,51.0647,50.9553,51.0178,152645.0
2016-05-31 13:30:00,65.33,65.34,65.27,65.28,98099.0,51.0256,51.0334,50.9787,50.9866,98099.0
2016-05-31 13:40:00,65.28,65.36,65.27,65.28,121790.0,50.9866,51.049,50.9787,50.9866,121790.0
2016-05-31 13:50:00,65.29,65.29,65.17,65.19,107219.0,50.9944,50.9944,50.9006,50.9163,107219.0
2016-05-31 14:00:00,65.19,65.19,65.0,65.01,215990.0,50.9163,50.9163,50.7679,50.7757,215990.0
2016-05-31 14:10:00,65.02,65.06,65.0,65.0,171405.0,50.7835,50.8147,50.7679,50.7679,171405.0
2016-05-31 14:20:00,65.0,65.14,65.0,65.06,189851.0,50.7679,50.8772,50.7679,50.8147,189851.0
2016-05-31 14:30:00,65.06,65.08,65.0,65.01,135029.0,50.8147,50.8304,50.7679,50.7757,135029.0
2016-05-31 14:40:00,65.01,65.06,64.97,65.04,204515.0,50.7757,50.8147,50.7444,50.7991,204515.0
2016-05-31 14:50:00,65.05,65.06,64.98,64.99,187820.0,50.8069,50.8147,50.7522,50.7601,187820.0
2016-05-31 15:00:00,65.0,65.08,64.96,65.07,186263.0,50.7679,50.8304,50.7366,50.8225,186263.0
2016-05-31 15:10:00,65.08,65.15,65.05,65.15,310134.0,50.8304,50.885,50.8069,50.885,310134.0
2016-05-31 15:20:00,65.15,65.18,65.12,65.17,180421.0,50.885,50.9085,50.8616,50.9006,180421.0
2016-05-31 15:30:00,65.17,65.26,65.16,65.21,251494.0,50.9006,50.9709,50.8928,50.9319,251494.0
2016-05-31 15:40:00,65.22,65.31,65.2,65.28,351775.0,50.9397,51.01,50.9241,50.9866,351775.0
2016-05-31 15:50:00,65.28,65.35,65.23,65.23,1006480.0,50.9866,51.0412,50.9475,50.9475,1006480.0
2016-06-01 09:30:00,64.76,64.81,64.26,64.48,918294.0,50.5804,50.6195,50.1899,50.3617,918294.0
2016-06-01 09:40:00,64.48,64.54,64.34,64.45,651460.0,50.3617,50.4086,50.2524,50.3383,651460.0
2016-06-01 09:50:00,64.47,64.6,64.44,64.58,382110.0,50.3539,50.4555,50.3305,50.4398,382110.0
2016-06-01 10:00:00,64.59,64.96,64.54,64.94,545639.0,50.4476,50.7366,50.4086,50.721,545639.0
2016-06-01 10:10:00,64.95,65.04,64.87,64.99,396402.0,50.7288,50.7991,50.6663,50.7601,396402.0
2016-06-01 10:20:00,65.0,65.16,64.96,65.0,494159.0,50.7679,50.8928,50.7366,50.7679,494159.0
2016-06-01 10:30:00,65.0,65.14,64.95,65.11,342306.0,50.7679,50.8772,50.7288,50.8538,342306.0
2016-06-01 10:40:00,65.11,65.16,65.01,65.14,333060.0,50.8538,50.8928,50.7757,50.8772,333060.0
2016-06-01 10:50:00,65.14,65.32,65.14,65.29,432843.0,50.8772,51.0178,50.8772,50.9944,432843.0
2016-06-01 11:00:00,65.3,65.51,65.29,65.38,417621.0,51.0022,51.1662,50.9944,51.0647,417621.0
2016-06-01 11:10:00,65.38,65.48,65.32,65.48,374623.0,51.0647,51.1428,51.0178,51.1428,374623.0
2016-06-01 11:20:00,65.48,65.58,65.35,65.35,261313.0,51.1428,51.2209,51.0412,51.0412,261313.0
2016-06-01 11:30:00,65.35,65.4,65.26,65.37,288065.0,51.0412,51.0803,50.9709,51.0569,288065.0
2016-06-01 11:40:00,65.37,65.52,65.37,65.51,240801.0,51.0569,51.174,51.0569,51.1662,240801.0
2016-06-01 11:50:00,65.51,65.53,65.46,65.49,160304.0,51.1662,51.1818,51.1271,51.1506,160304.0
2016-06-01 12:00:00,65.49,65.54,65.43,65.45,120653.0,51.1506,51.1896,51.1037,51.1193,120653.0
2016-06-01 12:10:00,65.46,65.55,65.45,65.52,141176.0,51.1271,51.1974,51.1193,51.174,141176.0
2016-06-01 12:20:00,65.52,65.69,65.51,65.65,276873.0,51.174,51.3068,51.1662,51.2755,276873.0
2016-06-01 12:30:00,65.65,65.68,65.55,65.66,160517.0,51.2755,51.299,51.1974,51.2834,160517.0
2016-06-01 12:40:00,65.67,65.75,65.66,65.7,155989.0,51.2912,51.3537,51.2834,51.3146,155989.0
2016-06-01 12:50:00,65.7,65.82,65.7,65.82,163622.0,51.3146,51.4083,51.3146,51.4083,163622.0
2016-06-01 13:00:00,65.81,65.88,65.79,65.83,257122.0,51.4005,51.4552,51.3849,51.4161,257122.0
2016-06-01 13:10:00,65.83,65.84,65.72,65.83,187726.0,51.4161,51.4239,51.3302,51.4161,187726.0
2016-06-01 13:20:00,65.82,65.86,65.78,65.79,156701.0,51.4083,51.4396,51.3771,51.3849,156701.0
2016-06-01 13:30:00,65.79,65.82,65.72,65.74,174691.0,51.3849,51.4083,51.3302,51.3458,174691.0
2016-06-01 13:40:00,65.74,65.79,65.7,65.79,139645.0,51.3458,51.3849,51.3146,51.3849,139645.0
2016-06-01 13:50:00,65.8,65.86,65.76,65.83,159999.0,51.3927,51.4396,51.3615,51.4161,159999.0
2016-06-01 14:00:00,65.82,65.84,65.72,65.79,174845.0,51.4083,51.4239,51.3302,51.3849,174845.0
2016-06-01 14:10:00,65.79,65.92,65.78,65.89,225696.0,51.3849,51.4864,51.3771,51.463,225696.0
2016-06-01 14:20:00,65.88,65.9,65.78,65.83,216933.0,51.4552,51.4708,51.3771,51.4161,216933.0
2016-06-01 14:30:00,65.82,65.83,65.72,65.73,172071.0,51.4083,51.4161,51.3302,51.338,172071.0
2016-06-01 14:40:00,65.73,65.76,65.68,65.7,384483.0,51.338,51.3615,51.299,51.3146,384483.0
2016-06-01 14:50:00,65.7,65.81,65.69,65.81,202184.0,51.3146,51.4005,51.3068,51.4005,202184.0
2016-06-01 15:00:00,65.82,65.82,65.76,65.78,157178.0,51.4083,51.4083,51.3615,51.3771,157178.0
2016-06-01 15:10:00,65.78,65.83,65.78,65.78,151225.0,51.3771,51.4161,51.3771,51.3771,151225.0
2016-06-01 15:20:00,65.78,65.88,65.78,65.82,289254.0,51.3771,51.4552,51.3771,51.4083,289254.0
2016-06-01 15:30:00,65.82,65.9,65.79,65.89,367594.0,51.4083,51.4708,51.3849,51.463,367594.0
2016-06-01 15:40:00,65.9,65.91,65.72,65.75,412924.0,51.4708,51.4786,51.3302,51.3537,412924.0
2016-06-01 15:50:00,65.74,65.76,65.68,65.7,766487.0,51.3458,51.3615,51.299,51.3146,766487.0
2016-06-02 09:30:00,65.52,65.55,65.25,65.45,583196.0,51.174,51.1974,50.9631,51.1193,583196.0
2016-06-02 09:40:00,65.46,65.5,65.19,65.23,442663.0,51.1271,51.1584,50.9163,50.9475,442663.0
2016-06-02 09:50:00,65.23,65.34,65.16,65.29,382642.0,50.9475,51.0334,50.8928,50.9944,382642.0
2016-06-02 10:00:00,65.29,65.45,65.23,65.28,417337.0,50.9944,51.1193,50.9475,50.9866,417337.0
2016-06-02 10:10:00,65.28,65.41,65.23,65.26,461376.0,50.9866,51.0881,50.9475,50.9709,461376.0
2016-06-02 10:20:00,65.26,65.31,65.19,65.23,219013.0,50.9709,51.01,50.9163,50.9475,219013.0
2016-06-02 10:30:00,65.22,65.45,65.21,65.44,281958.0,50.9397,51.1193,50.9319,51.1115,281958.0
2016-06-02 10:40:00,65.45,65.47,65.3,65.31,188786.0,51.1193,51.135,51.0022,51.01,188786.0
2016-06-02 10:50:00,65.31,65.38,65.3,65.35,159564.0,51.01,51.0647,51.0022,51.0412,159564.0
2016-06-02 11:00:00,65.36,65.49,65.32,65.44,265960.0,51.049,51.1506,51.0178,51.1115,265960.0
2016-06-02 11:10:00,65.44,65.5,65.36,65.42,293222.0,51.1115,51.1584,51.049,51.0959,293222.0
2016-06-02 11:20:00,65.42,65.46,65.32,65.38,187224.0,51.0959,51.1271,51.0178,51.0647,187224.0
2016-06-02 11:30:00,65.38,65.39,65.27,65.31,234523.0,51.0647,51.0725,50.9787,51.01,234523.0
2016-06-02 11:40:00,65.31,65.4,65.31,65.36,183450.0,51.01,51.0803,51.01,51.049,183450.0
2016-06-02 11:50:00,65.36,65.45,65.32,65.44,158785.0,51.049,51.1193,51.0178,51.1115,158785.0
2016-06-02 12:00:00,65.44,65.5,65.43,65.47,153354.0,51.1115,51.1584,51.1037,51.135,153354.0
2016-06-02 12:10:00,65.47,65.52,65.44,65.52,158768.0,51.135,51.174,51.1115,51.174,158768.0
2016-06-02 12:20:00,65.52,65.59,65.51,65.55,151817.0,51.174,51.2287,51.1662,51.1974,151817.0
2016-06-02 12:30:00,65.54,65.57,65.5,65.55,125916.0,51.1896,51.2131,51.1584,51.1974,125916.0
2016-06-02 12:40:00,65.56,65.59,65.55,65.56,107067.0,51.2053,51.2287,51.1974,51.2053,107067.0
2016-06-02 12:50:00,65.56,65.64,65.55,65.62,144957.0,51.2053,51.2677,51.1974,51.2521,144957.0
2016-06-02 13:00:00,65.62,65.69,65.6,65.67,196781.0,51.2521,51.3068,51.2365,51.2912,196781.0
2016-06-02 13:10:00,65.67,65.67,65.63,65.63,75329.0,51.2912,51.2912,51.2599,51.2599,75329.0
2016-06-02 13:20:00,65.64,65.65,65.58,65.64,122952.0,51.2677,51.2755,51.2209,51.2677,122952.0
2016-06-02 13:30:00,65.64,65.69,65.61,65.66,143940.0,51.2677,51.3068,51.2443,51.2834,143940.0
2016-06-02 13:40:00,65.65,65.66,65.58,65.59,113354.0,51.2755,51.2834,51.2209,51.2287,113354.0
2016-06-02 13:50:00,65.59,65.68,65.57,65.67,141297.0,51.2287,51.299,51.2131,51.2912,141297.0
2016-06-02 14:00:00,65.68,65.79,65.66,65.75,156424.0,51.299,51.3849,51.2834,51.3537,156424.0
2016-06-02 14:10:00,65.75,65.75,65.66,65.7,116984.0,51.3537,51.3537,51.2834,51.3146,116984.0
2016-06-02 14:20:00,65.7,65.71,65.6,65.6,142027.0,51.3146,51.3224,51.2365,51.2365,142027.0
2016-06-02 14:30:00,65.61,65.67,65.59,65.62,137589.0,51.2443,51.2912,51.2287,51.2521,137589.0
2016-06-02 14:40:00,65.63,65.7,65.61,65.65,194941.0,51.2599,51.3146,51.2443,51.2755,194941.0
2016-06-02 14:50:00,65.65,65.69,65.62,65.67,179576.0,51.2755,51.3068,51.2521,51.2912,179576.0
2016-06-02 15:00:00,65.67,65.69,65.59,65.61,269994.0,51.2912,51.3068,51.2287,51.2443,269994.0
2016-06-02 15:10:00,65.61,65.65,65.6,65.64,187416.0,51.2443,51.2755,51.2365,51.2677,187416.0
2016-06-02 15:20:00,65.64,65.73,65.61,65.73,286633.0,51.2677,51.338,51.2443,51.338,286633.0
2016-06-02 15:30:00,65.73,65.76,65.72,65.73,313876.0,51.338,51.3615,51.3302,51.338,313876.0
2016-06-02 15:40:00,65.73,65.75,65.65,65.66,351054.0,51.338,51.3537,51.2755,51.2834,351054.0
2016-06-02 15:50:00,65.66,65.81,65.66,65.81,699492.0,51.2834,51.4005,51.2834,51.4005,699492.0
2016-06-03 09:30:00,64.25,64.45,63.84,63.91,1968044.0,50.1821,50.3383,49.8619,49.9165,1968044.0
2016-06-03 09:40:00,63.91,63.92,63.66,63.8,1325380.0,49.9165,49.9243,49.7213,49.8306,1325380.0
2016-06-03 09:50:00,63.8,64.15,63.76,63.97,1154011.0,49.8306,50.104,49.7994,49.9634,1154011.0
2016-06-03 10:00:00,63.97,63.97,63.75,63.75,941865.0,49.9634,49.9634,49.7916,49.7916,941865.0
2016-06-03 10:10:00,63.76,63.93,63.6,63.62,981328.0,49.7994,49.9322,49.6744,49.69,981328.0
2016-06-03 10:20:00,63.62,63.74,63.55,63.59,709021.0,49.69,49.7838,49.6354,49.6666,709021.0
2016-06-03 10:30:00,63.59,63.87,63.56,63.74,503270.0,49.6666,49.8853,49.6432,49.7838,503270.0
2016-06-03 10:40:00,63.75,63.86,63.61,63.85,538002.0,49.7916,49.8775,49.6822,49.8697,538002.0
2016-06-03 10:50:00,63.85,63.94,63.79,63.87,482753.0,49.8697,49.94,49.8228,49.8853,482753.0
2016-06-03 11:00:00,63.87,63.98,63.84,63.88,328519.0,49.8853,49.9712,49.8619,49.8931,328519.0
2016-06-03 11:10:00,63.88,63.95,63.84,63.93,261073.0,49.8931,49.9478,49.8619,49.9322,261073.0
2016-06-03 11:20:00,63.93,63.99,63.8,63.9,283116.0,49.9322,49.979,49.8306,49.9087,283116.0
2016-06-03 11:30:00,63.9,64.15,63.88,64.14,523857.0,49.9087,50.104,49.8931,50.0962,523857.0
2016-06-03 11:40:00,64.13,64.26,64.13,64.22,348953.0,50.0884,50.1899,50.0884,50.1587,348953.0
2016-06-03 11:50:00,64.21,64.45,64.19,64.42,236651.0,50.1508,50.3383,50.1352,50.3149,236651.0
2016-06-03 12:00:00,64.43,64.44,64.31,64.33,251493.0,50.3227,50.3305,50.2289,50.2446,251493.0
2016-06-03 12:10:00,64.33,64.43,64.33,64.38,435836.0,50.2446,50.3227,50.2446,50.2836,435836.0
2016-06-03 12:20:00,64.38,64.53,64.38,64.48,190776.0,50.2836,50.4008,50.2836,50.3617,190776.0
2016-06-03 12:30:00,64.48,64.61,64.46,64.5,327254.0,50.3617,50.4633,50.3461,50.3773,327254.0
2016-06-03 12:40:00,64.51,64.52,64.35,64.36,202291.0,50.3852,50.393,50.2602,50.268,202291.0
2016-06-03 12:50:00,64.36,64.4,64.33,64.38,199893.0,50.268,50.2992,50.2446,50.2836,199893.0
2016-06-03 13:00:00,64.38,64.44,64.34,64.43,151549.0,50.2836,50.3305,50.2524,50.3227,151549.0
2016-06-03 13:10:00,64.43,64.48,64.38,64.4,250992.0,50.3227,50.3617,50.2836,50.2992,250992.0
2016-06-03 13:20:00,64.39,64.51,64.38,64.4,197797.0,50.2914,50.3852,50.2836,50.2992,197797.0
2016-06-03 13:30:00,64.41,64.41,64.29,64.3,147572.0,50.3071,50.3071,50.2133,50.2211,147572.0
2016-06-03 13:40:00,64.29,64.53,64.29,64.48,186443.0,50.2133,50.4008,50.2133,50.3617,186443.0
2016-06-03 13:50:00,64.48,64.58,64.42,64.55,219768.0,50.3617,50.4398,50.3149,50.4164,219768.0
2016-06-03 14:00:00,64.55,64.56,64.43,64.47,147930.0,50.4164,50.4242,50.3227,50.3539,147930.0
2016-06-03 14:10:00,64.46,64.57,64.44,64.47,156451.0,50.3461,50.432,50.3305,50.3539,156451.0
2016-06-03 14:20:00,64.48,64.58,64.46,64.57,221404.0,50.3617,50.4398,50.3461,50.432,221404.0
2016-06-03 14:30:00,64.56,64.73,64.55,64.69,227428.0,50.4242,50.557,50.4164,50.5257,227428.0
2016-06-03 14:40:00,64.7,64.7,64.63,64.64,192240.0,50.5336,50.5336,50.4789,50.4867,192240.0
2016-06-03 14:50:00,64.64,64.81,64.6,64.75,472645.0,50.4867,50.6195,50.4555,50.5726,472645.0
2016-06-03 15:00:00,64.74,64.76,64.6,64.65,287866.0,50.5648,50.5804,50.4555,50.4945,287866.0
2016-06-03 15:10:00,64.66,64.73,64.63,64.71,180164.0,50.5023,50.557,50.4789,50.5414,180164.0
2016-06-03 15:20:00,64.71,64.84,64.69,64.8,287143.0,50.5414,50.6429,50.5257,50.6117,287143.0
2016-06-03 15:30:00,64.8,64.83,64.74,64.83,277433.0,50.6117,50.6351,50.5648,50.6351,277433.0
2016-06-03 15:40:00,64.83,64.86,64.71,64.72,501773.0,50.6351,50.6585,50.5414,50.5492,501773.0
2016-06-03 15:50:00,64.72,64.76,64.61,64.63,921046.0,50.5492,50.5804,50.4633,50.4789,921046.0
2016-06-06 09:30:00,64.64,65.1,64.6,65.03,617399.0,50.4867,50.846,50.4555,50.7913,617399.0
2016-06-06 09:40:00,65.03,65.37,64.97,65.25,612480.0,50.7913,51.0569,50.7444,50.9631,612480.0
2016-06-06 09:50:00,65.25,65.4,65.07,65.12,781455.0,50.9631,51.0803,50.8225,50.8616,781455.0
2016-06-06 10:00:00,65.13,65.27,65.12,65.24,316433.0,50.8694,50.9787,50.8616,50.9553,316433.0
2016-06-06 10:10:00,65.24,65.28,65.2,65.26,253219.0,50.9553,50.9866,50.9241,50.9709,253219.0
2016-06-06 10:20:00,65.26,65.41,65.21,65.3,332672.0,50.9709,51.0881,50.9319,51.0022,332672.0
2016-06-06 10:30:00,65.3,65.42,65.29,65.38,279117.0,51.0022,51.0959,50.9944,51.0647,279117.0
2016-06-06 10:40:00,65.39,65.47,65.31,65.44,239042.0,51.0725,51.135,51.01,51.1115,239042.0
2016-06-06 10:50:00,65.44,65.56,65.39,65.52,296000.0,51.1115,51.2053,51.0725,51.174,296000.0
2016-06-06 11:00:00,65.52,65.56,65.48,65.55,265349.0,51.174,51.2053,51.1428,51.1974,265349.0
2016-06-06 11:10:00,65.55,65.62,65.49,65.61,306869.0,51.1974,51.2521,51.1506,51.2443,306869.0
2016-06-06 11:20:00,65.61,65.7,65.57,65.68,283187.0,51.2443,51.3146,51.2131,51.299,283187.0
2016-06-06 11:30:00,65.68,65.74,65.62,65.7,345613.0,51.299,51.3458,51.2521,51.3146,345613.0
2016-06-06 11:40:00,65.71,65.72,65.61,65.67,336750.0,51.3224,51.3302,51.2443,51.2912,336750.0
2016-06-06 11:50:00,65.68,65.76,65.65,65.68,261339.0,51.299,51.3615,51.2755,51.299,261339.0
2016-06-06 12:00:00,65.69,65.69,65.55,65.57,213016.0,51.3068,51.3068,51.1974,51.2131,213016.0
2016-06-06 12:10:00,65.57,65.6,65.43,65.47,229186.0,51.2131,51.2365,51.1037,51.135,229186.0
2016-06-06 12:20:00,65.48,65.51,65.42,65.42,172990.0,51.1428,51.1662,51.0959,51.0959,172990.0
2016-06-06 12:30:00,65.42,65.65,65.39,65.51,247592.0,51.0959,51.2755,51.0725,51.1662,247592.0
2016-06-06 12:40:00,65.52,65.53,65.28,65.31,229368.0,51.174,51.1818,50.9866,51.01,229368.0
2016-06-06 12:50:00,65.31,65.31,65.15,65.24,384203.0,51.01,51.01,50.885,50.9553,384203.0
2016-06-06 13:00:00,65.24,65.3,65.17,65.19,274742.0,50.9553,51.0022,50.9006,50.9163,274742.0
2016-06-06 13:10:00,65.19,65.31,65.19,65.24,181183.0,50.9163,51.01,50.9163,50.9553,181183.0
2016-06-06 13:20:00,65.25,65.38,65.25,65.37,126644.0,50.9631,51.0647,50.9631,51.0569,126644.0
2016-06-06 13:30:00,65.37,65.44,65.34,65.37,123551.0,51.0569,51.1115,51.0334,51.0569,123551.0
2016-06-06 13:40:00,65.38,65.44,65.35,65.41,159986.0,51.0647,51.1115,51.0412,51.0881,159986.0
2016-06-06 13:50:00,65.41,65.51,65.4,65.49,223526.0,51.0881,51.1662,51.0803,51.1506,223526.0
2016-06-06 14:00:00,65.5,65.57,65.47,65.49,257152.0,51.1584,51.2131,51.135,51.1506,257152.0
2016-06-06 14:10:00,65.49,65.56,65.45,65.51,220803.0,51.1506,51.2053,51.1193,51.1662,220803.0
2016-06-06 14:20:00,65.51,65.62,65.49,65.61,201019.0,51.1662,51.2521,51.1506,51.2443,201019.0
2016-06-06 14:30:00,65.61,65.62,65.49,65.51,224228.0,51.2443,51.2521,51.1506,51.1662,224228.0
2016-06-06 14:40:00,65.5,65.56,65.5,65.52,160218.0,51.1584,51.2053,51.1584,51.174,160218.0
2016-06-06 14:50:00,65.52,65.58,65.51,65.51,247598.0,51.174,51.2209,51.1662,51.1662,247598.0
2016-06-06 15:00:00,65.51,65.54,65.43,65.43,191321.0,51.1662,51.1896,51.1037,51.1037,191321.0
2016-06-06 15:10:00,65.44,65.53,65.43,65.53,144704.0,51.1115,51.1818,51.1037,51.1818,144704.0
2016-06-06 15:20:00,65.52,65.55,65.5,65.52,211962.0,51.174,51.1974,51.1584,51.174,211962.0
2016-06-06 15:30:00,65.51,65.57,65.49,65.52,365345.0,51.1662,51.2131,51.1506,51.174,365345.0
2016-06-06 15:40:00,65.53,65.57,65.46,65.47,288768.0,51.1818,51.2131,51.1271,51.135,288768.0
2016-06-06 15:50:00,65.47,65.47,65.28,65.3,785456.0,51.135,51.135,50.9866,51.0022,785456.0
2016-06-07 09:30:00,65.45,65.66,65.34,65.63,792446.0,51.1193,51.2834,51.0334,51.2599,792446.0
2016-06-07 09:40:00,65.62,65.74,65.36,65.49,429175.0,51.2521,51.3458,51.049,51.1506,429175.0
2016-06-07 09:50:00,65.49,65.49,65.22,65.31,285167.0,51.1506,51.1506,50.9397,51.01,285167.0
2016-06-07 10:00:00,65.31,65.41,65.25,65.32,254116.0,51.01,51.0881,50.9631,51.0178,254116.0
2016-06-07 10:10:00,65.32,65.44,65.32,65.39,170088.0,51.0178,51.1115,51.0178,51.0725,170088.0
2016-06-07 10:20:00,65.4,65.41,65.33,65.39,156925.0,51.0803,51.0881,51.0256,51.0725,156925.0
2016-06-07 10:30:00,65.39,65.52,65.38,65.46,205341.0,51.0725,51.174,51.0647,51.1271,205341.0
2016-06-07 10:40:00,65.47,65.55,65.4,65.41,176215.0,51.135,51.1974,51.0803,51.0881,176215.0
2016-06-07 10:50:00,65.41,65.45,65.33,65.44,120909.0,51.0881,51.1193,51.0256,51.1115,120909.0
2016-06-07 11:00:00,65.44,65.51,65.41,65.48,191354.0,51.1115,51.1662,51.0881,51.1428,191354.0
2016-06-07 11:10:00,65.48,65.5,65.37,65.44,178911.0,51.1428,51.1584,51.0569,51.1115,178911.0
2016-06-07 11:20:00,65.44,65.5,65.43,65.43,178951.0,51.1115,51.1584,51.1037,51.1037,178951.0
2016-06-07 11:30:00,65.44,65.47,65.27,65.3,223077.0,51.1115,51.135,50.9787,51.0022,223077.0
2016-06-07 11:40:00,65.3,65.41,65.27,65.33,130787.0,51.0022,51.0881,50.9787,51.0256,130787.0
2016-06-07 11:50:00,65.34,65.37,65.3,65.32,134807.0,51.0334,51.0569,51.0022,51.0178,134807.0
2016-06-07 12:00:00,65.31,65.36,65.31,65.33,113832.0,51.01,51.049,51.01,51.0256,113832.0
2016-06-07 12:10:00,65.32,65.36,65.31,65.31,115571.0,51.0178,51.049,51.01,51.01,115571.0
2016-06-07 12:20:00,65.32,65.41,65.3,65.4,173258.0,51.0178,51.0881,51.0022,51.0803,173258.0
2016-06-07 12:30:00,65.4,65.42,65.34,65.4,140016.0,51.0803,51.0959,51.0334,51.0803,140016.0
2016-06-07 12:40:00,65.4,65.45,65.39,65.42,78068.0,51.0803,51.1193,51.0725,51.0959,78068.0
2016-06-07 12:50:00,65.41,65.42,65.37,65.41,84753.0,51.0881,51.0959,51.0569,51.0881,84753.0
2016-06-07 13:00:00,65.42,65.44,65.41,65.42,131294.0,51.0959,51.1115,51.0881,51.0959,131294.0
2016-06-07 13:10:00,65.42,65.45,65.38,65.45,117799.0,51.0959,51.1193,51.0647,51.1193,117799.0
2016-06-07 13:20:00,65.45,65.45,65.41,65.43,80054.0,51.1193,51.1193,51.0881,51.1037,80054.0
2016-06-07 13:30:00,65.43,65.46,65.4,65.44,127224.0,51.1037,51.1271,51.0803,51.1115,127224.0
2016-06-07 13:40:00,65.44,65.47,65.42,65.45,115113.0,51.1115,51.135,51.0959,51.1193,115113.0
2016-06-07 13:50:00,65.44,65.46,65.34,65.34,91605.0,51.1115,51.1271,51.0334,51.0334,91605.0
2016-06-07 14:00:00,65.35,65.45,65.34,65.45,145578.0,51.0412,51.1193,51.0334,51.1193,145578.0
2016-06-07 14:10:00,65.45,65.46,65.37,65.43,137157.0,51.1193,51.1271,51.0569,51.1037,137157.0
2016-06-07 14:20:00,65.44,65.46,65.41,65.44,86424.0,51.1115,51.1271,51.0881,51.1115,86424.0
2016-06-07 14:30:00,65.44,65.44,65.39,65.42,109649.0,51.1115,51.1115,51.0725,51.0959,109649.0
2016-06-07 14:40:00,65.42,65.43,65.36,65.39,127684.0,51.0959,51.1037,51.049,51.0725,127684.0
2016-06-07 14:50:00,65.38,65.45,65.35,65.36,153850.0,51.0647,51.1193,51.0412,51.049,153850.0
2016-06-07 15:00:00,65.36,65.37,65.3,65.3,122183.0,51.049,51.0569,51.0022,51.0022,122183.0
2016-06-07 15:10:00,65.3,65.32,65.25,65.26,139129.0,51.0022,51.0178,50.9631,50.9709,139129.0
2016-06-07 15:20:00,65.25,65.31,65.25,65.26,174096.0,50.9631,51.01,50.9631,50.9709,174096.0
2016-06-07 15:30:00,65.27,65.27,65.12,65.14,297935.0,50.9787,50.9787,50.8616,50.8772,297935.0
2016-06-07 15:40:00,65.15,65.15,65.04,65.06,422952.0,50.885,50.885,50.7991,50.8147,422952.0
2016-06-07 15:50:00,65.07,65.13,65.06,65.08,871561.0,50.8225,50.8694,50.8147,50.8304,871561.0
2016-06-08 09:30:00,64.93,65.48,64.92,65.47,504273.0,50.7132,51.1428,50.7054,51.135,504273.0
2016-06-08 09:40:00,65.47,65.47,65.28,65.34,374518.0,51.135,51.135,50.9866,51.0334,374518.0
2016-06-08 09:50:00,65.35,65.44,65.31,65.42,204564.0,51.0412,51.1115,51.01,51.0959,204564.0
2016-06-08 10:00:00,65.41,65.44,65.26,65.3,230943.0,51.0881,51.1115,50.9709,51.0022,230943.0
2016-06-08 10:10:00,65.29,65.3,65.12,65.19,270353.0,50.9944,51.0022,50.8616,50.9163,270353.0
2016-06-08 10:20:00,65.19,65.34,65.18,65.22,155614.0,50.9163,51.0334,50.9085,50.9397,155614.0
2016-06-08 10:30:00,65.22,65.3,65.16,65.18,213779.0,50.9397,51.0022,50.8928,50.9085,213779.0
2016-06-08 10:40:00,65.18,65.3,65.17,65.29,155939.0,50.9085,51.0022,50.9006,50.9944,155939.0
2016-06-08 10:50:00,65.29,65.32,65.15,65.19,185143.0,50.9944,51.0178,50.885,50.9163,185143.0
2016-06-08 11:00:00,65.19,65.21,65.1,65.18,247320.0,50.9163,50.9319,50.846,50.9085,247320.0
2016-06-08 11:10:00,65.17,65.21,65.13,65.19,150288.0,50.9006,50.9319,50.8694,50.9163,150288.0
2016-06-08 11:20:00,65.19,65.23,65.14,65.16,184044.0,50.9163,50.9475,50.8772,50.8928,184044.0
2016-06-08 11:30:00,65.16,65.23,65.15,65.23,142269.0,50.8928,50.9475,50.885,50.9475,142269.0
2016-06-08 11:40:00,65.23,65.25,65.17,65.17,96196.0,50.9475,50.9631,50.9006,50.9006,96196.0
2016-06-08 11:50:00,65.18,65.18,65.1,65.1,113385.0,50.9085,50.9085,50.846,50.846,113385.0
2016-06-08 12:00:00,65.1,65.16,65.09,65.15,146921.0,50.846,50.8928,50.8382,50.885,146921.0
2016-06-08 12:10:00,65.14,65.17,65.06,65.06,101499.0,50.8772,50.9006,50.8147,50.8147,101499.0
2016-06-08 12:20:00,65.07,65.1,65.04,65.06,134877.0,50.8225,50.846,50.7991,50.8147,134877.0
2016-06-08 12:30:00,65.06,65.1,65.05,65.09,104148.0,50.8147,50.846,50.8069,50.8382,104148.0
2016-06-08 12:40:00,65.09,65.09,65.03,65.06,156962.0,50.8382,50.8382,50.7913,50.8147,156962.0
2016-06-08 12:50:00,65.06,65.18,65.05,65.18,109770.0,50.8147,50.9085,50.8069,50.9085,109770.0
2016-06-08 13:00:00,65.18,65.19,65.13,65.14,127970.0,50.9085,50.9163,50.8694,50.8772,127970.0
2016-06-08 13:10:00,65.13,65.15,65.11,65.14,107558.0,50.8694,50.885,50.8538,50.8772,107558.0
2016-06-08 13:20:00,65.14,65.15,65.03,65.04,102686.0,50.8772,50.885,50.7913,50.7991,102686.0
2016-06-08 13:30:00,65.03,65.1,65.01,65.08,154930.0,50.7913,50.846,50.7757,50.8304,154930.0
2016-06-08 13:40:00,65.08,65.08,65.04,65.04,84109.0,50.8304,50.8304,50.7991,50.7991,84109.0
2016-06-08 13:50:00,65.05,65.13,65.04,65.12,100480.0,50.8069,50.8694,50.7991,50.8616,100480.0
2016-06-08 14:00:00,65.12,65.13,65.06,65.06,87927.0,50.8616,50.8694,50.8147,50.8147,87927.0
2016-06-08 14:10:00,65.07,65.14,65.06,65.12,155083.0,50.8225,50.8772,50.8147,50.8616,155083.0
2016-06-08 14:20:00,65.13,65.18,65.12,65.18,103462.0,50.8694,50.9085,50.8616,50.9085,103462.0
2016-06-08 14:30:00,65.18,65.22,65.15,65.2,152721.0,50.9085,50.9397,50.885,50.9241,152721.0
2016-06-08 14:40:00,65.2,65.26,65.18,65.2,133494.0,50.9241,50.9709,50.9085,50.9241,133494.0
2016-06-08 14:50:00,65.2,65.26,65.2,65.23,157871.0,50.9241,50.9709,50.9241,50.9475,157871.0
2016-06-08 15:00:00,65.22,65.23,65.18,65.2,110678.0,50.9397,50.9475,50.9085,50.9241,110678.0
2016-06-08 15:10:00,65.2,65.22,65.15,65.19,140935.0,50.9241,50.9397,50.885,50.9163,140935.0
2016-06-08 15:20:00,65.19,65.2,65.14,65.17,134803.0,50.9163,50.9241,50.8772,50.9006,134803.0
2016-06-08 15:30:00,65.16,65.2,65.14,65.19,136186.0,50.8928,50.9241,50.8772,50.9163,136186.0
2016-06-08 15:40:00,65.19,65.26,65.18,65.25,328280.0,50.9163,50.9709,50.9085,50.9631,328280.0
2016-06-08 15:50:00,65.25,65.26,65.21,65.22,586219.0,50.9631,50.9709,50.9319,50.9397,586219.0
2016-06-09 09:30:00,64.79,64.84,64.43,64.46,791337.0,50.6038,50.6429,50.3227,50.3461,791337.0
2016-06-09 09:40:00,64.47,64.61,64.37,64.45,568712.0,50.3539,50.4633,50.2758,50.3383,568712.0
2016-06-09 09:50:00,64.45,64.58,64.43,64.48,315478.0,50.3383,50.4398,50.3227,50.3617,315478.0
2016-06-09 10:00:00,64.48,64.5,64.34,64.38,484858.0,50.3617,50.3773,50.2524,50.2836,484858.0
2016-06-09 10:10:00,64.37,64.47,64.31,64.32,290058.0,50.2758,50.3539,50.2289,50.2368,290058.0
2016-06-09 10:20:00,64.32,64.36,64.27,64.33,230566.0,50.2368,50.268,50.1977,50.2446,230566.0
2016-06-09 10:30:00,64.34,64.39,64.28,64.37,208527.0,50.2524,50.2914,50.2055,50.2758,208527.0
2016-06-09 10:40:00,64.37,64.47,64.34,64.43,145842.0,50.2758,50.3539,50.2524,50.3227,145842.0
2016-06-09 10:50:00,64.43,64.47,64.42,64.44,184997.0,50.3227,50.3539,50.3149,50.3305,184997.0
2016-06-09 11:00:00,64.44,64.57,64.43,64.55,195240.0,50.3305,50.432,50.3227,50.4164,195240.0
2016-06-09 11:10:00,64.55,64.56,64.38,64.39,227558.0,50.4164,50.4242,50.2836,50.2914,227558.0
2016-06-09 11:20:00,64.39,64.41,64.32,64.38,388211.0,50.2914,50.3071,50.2368,50.2836,388211.0
2016-06-09 11:30:00,64.37,64.41,64.3,64.39,187186.0,50.2758,50.3071,50.2211,50.2914,187186.0
2016-06-09 11:40:00,64.39,64.42,64.34,64.37,119789.0,50.2914,50.3149,50.2524,50.2758,119789.0
2016-06-09 11:50:00,64.38,64.46,64.35,64.45,189752.0,50.2836,50.3461,50.2602,50.3383,189752.0
2016-06-09 12:00:00,64.44,64.48,64.38,64.47,141025.0,50.3305,50.3617,50.2836,50.3539,141025.0
2016-06-09 12:10:00,64.47,64.5,64.42,64.49,121281.0,50.3539,50.3773,50.3149,50.3695,121281.0
2016-06-09 12:20:00,64.49,64.6,64.47,64.59,189210.0,50.3695,50.4555,50.3539,50.4476,189210.0
2016-06-09 12:30:00,64.6,64.61,64.55,64.58,125612.0,50.4555,50.4633,50.4164,50.4398,125612.0
2016-06-09 12:40:00,64.59,64.7,64.58,64.7,165557.0,50.4476,50.5336,50.4398,50.5336,165557.0
2016-06-09 12:50:00,64.69,64.76,64.67,64.73,200059.0,50.5257,50.5804,50.5101,50.557,200059.0
2016-06-09 13:00:00,64.73,64.73,64.68,64.7,162900.0,50.557,50.557,50.5179,50.5336,162900.0
2016-06-09 13:10:00,64.7,64.87,64.7,64.87,203771.0,50.5336,50.6663,50.5336,50.6663,203771.0
2016-06-09 13:20:00,64.87,64.88,64.76,64.78,230166.0,50.6663,50.6741,50.5804,50.596,230166.0
2016-06-09 13:30:00,64.78,64.81,64.74,64.74,91316.0,50.596,50.6195,50.5648,50.5648,91316.0
2016-06-09 13:40:00,64.74,64.75,64.66,64.67,175493.0,50.5648,50.5726,50.5023,50.5101,175493.0
2016-06-09 13:50:00,64.67,64.68,64.59,64.68,166048.0,50.5101,50.5179,50.4476,50.5179,166048.0
2016-06-09 14:00:00,64.68,64.68,64.63,64.64,133875.0,50.5179,50.5179,50.4789,50.4867,133875.0
2016-06-09 14:10:00,64.63,64.78,64.63,64.77,120209.0,50.4789,50.596,50.4789,50.5882,120209.0
2016-06-09 14:20:00,64.77,64.84,64.72,64.79,177081.0,50.5882,50.6429,50.5492,50.6038,177081.0
2016-06-09 14:30:00,64.8,64.86,64.79,64.85,120899.0,50.6117,50.6585,50.6038,50.6507,120899.0
2016-06-09 14:40:00,64.86,64.9,64.79,64.81,166900.0,50.6585,50.6898,50.6038,50.6195,166900.0
2016-06-09 14:50:00,64.81,64.84,64.78,64.81,106036.0,50.6195,50.6429,50.596,50.6195,106036.0
2016-06-09 15:00:00,64.81,64.9,64.8,64.89,122111.0,50.6195,50.6898,50.6117,50.682,122111.0
2016-06-09 15:10:00,64.88,64.89,64.72,64.75,224635.0,50.6741,50.682,50.5492,50.5726,224635.0
2016-06-09 15:20:00,64.75,64.8,64.71,64.77,199620.0,50.5726,50.6117,50.5414,50.5882,199620.0
2016-06-09 15:30:00,64.77,64.83,64.74,64.82,202763.0,50.5882,50.6351,50.5648,50.6273,202763.0
2016-06-09 15:40:00,64.82,64.85,64.78,64.82,365672.0,50.6273,50.6507,50.596,50.6273,365672.0
2016-06-09 15:50:00,64.83,64.86,64.75,64.76,649295.0,50.6351,50.6585,50.5726,50.5804,649295.0
2016-06-10 09:30:00,63.93,64.07,63.73,63.78,1165063.0,49.9322,50.0415,49.7759,49.815,1165063.0
2016-06-10 09:40:00,63.78,64.01,63.78,63.91,550501.0,49.815,49.9946,49.815,49.9165,550501.0
2016-06-10 09:50:00,63.91,64.0,63.86,63.92,353513.0,49.9165,49.9868,49.8775,49.9243,353513.0
2016-06-10 10:00:00,63.92,64.01,63.82,63.84,337144.0,49.9243,49.9946,49.8462,49.8619,337144.0
2016-06-10 10:10:00,63.84,63.86,63.68,63.75,751250.0,49.8619,49.8775,49.7369,49.7916,751250.0
2016-06-10 10:20:00,63.75,63.88,63.71,63.8,924282.0,49.7916,49.8931,49.7603,49.8306,924282.0
2016-06-10 10:30:00,63.81,63.96,63.79,63.85,439372.0,49.8384,49.9556,49.8228,49.8697,439372.0
2016-06-10 10:40:00,63.85,63.89,63.76,63.78,209333.0,49.8697,49.9009,49.7994,49.815,209333.0
2016-06-10 10:50:00,63.78,63.89,63.78,63.86,221457.0,49.815,49.9009,49.815,49.8775,221457.0
2016-06-10 11:00:00,63.86,63.93,63.84,63.9,284406.0,49.8775,49.9322,49.8619,49.9087,284406.0
2016-06-10 11:10:00,63.9,63.93,63.82,63.89,338593.0,49.9087,49.9322,49.8462,49.9009,338593.0
2016-06-10 11:20:00,63.89,63.91,63.8,63.84,226988.0,49.9009,49.9165,49.8306,49.8619,226988.0
2016-06-10 11:30:00,63.84,63.9,63.83,63.87,180988.0,49.8619,49.9087,49.854,49.8853,180988.0
2016-06-10 11:40:00,63.86,63.91,63.81,63.83,245584.0,49.8775,49.9165,49.8384,49.854,245584.0
2016-06-10 11:50:00,63.83,63.85,63.79,63.83,168845.0,49.854,49.8697,49.8228,49.854,168845.0
2016-06-10 12:00:00,63.83,63.87,63.79,63.79,182472.0,49.854,49.8853,49.8228,49.8228,182472.0
2016-06-10 12:10:00,63.79,63.81,63.73,63.75,141816.0,49.8228,49.8384,49.7759,49.7916,141816.0
2016-06-10 12:20:00,63.75,63.77,63.7,63.77,149396.0,49.7916,49.8072,49.7525,49.8072,149396.0
2016-06-10 12:30:00,63.76,63.8,63.7,63.78,147497.0,49.7994,49.8306,49.7525,49.815,147497.0
2016-06-10 12:40:00,63.78,63.87,63.78,63.82,147198.0,49.815,49.8853,49.815,49.8462,147198.0
2016-06-10 12:50:00,63.82,63.87,63.79,63.86,158409.0,49.8462,49.8853,49.8228,49.8775,158409.0
2016-06-10 13:00:00,63.86,63.9,63.82,63.87,187409.0,49.8775,49.9087,49.8462,49.8853,187409.0
2016-06-10 13:10:00,63.87,63.89,63.83,63.84,227201.0,49.8853,49.9009,49.854,49.8619,227201.0
2016-06-10 13:20:00,63.84,63.89,63.83,63.85,167309.0,49.8619,49.9009,49.854,49.8697,167309.0
2016-06-10 13:30:00,63.86,63.86,63.79,63.83,125322.0,49.8775,49.8775,49.8228,49.854,125322.0
2016-06-10 13:40:00,63.83,63.85,63.72,63.74,157372.0,49.854,49.8697,49.7681,49.7838,157372.0
2016-06-10 13:50:00,63.74,63.76,63.63,63.66,216005.0,49.7838,49.7994,49.6978,49.7213,216005.0
2016-06-10 14:00:00,63.66,63.73,63.62,63.69,218501.0,49.7213,49.7759,49.69,49.7447,218501.0
2016-06-10 14:10:00,63.68,63.71,63.62,63.68,238581.0,49.7369,49.7603,49.69,49.7369,238581.0
2016-06-10 14:20:00,63.68,63.78,63.66,63.73,184859.0,49.7369,49.815,49.7213,49.7759,184859.0
2016-06-10 14:30:00,63.72,63.85,63.7,63.85,189024.0,49.7681,49.8697,49.7525,49.8697,189024.0
2016-06-10 14:40:00,63.85,63.85,63.75,63.79,361802.0,49.8697,49.8697,49.7916,49.8228,361802.0
2016-06-10 14:50:00,63.78,63.79,63.73,63.73,236479.0,49.815,49.8228,49.7759,49.7759,236479.0
2016-06-10 15:00:00,63.73,63.75,63.63,63.67,265132.0,49.7759,49.7916,49.6978,49.7291,265132.0
2016-06-10 15:10:00,63.66,63.68,63.58,63.6,552745.0,49.7213,49.7369,49.6588,49.6744,552745.0
2016-06-10 15:20:00,63.61,63.72,63.59,63.71,608241.0,49.6822,49.7681,49.6666,49.7603,608241.0
2016-06-10 15:30:00,63.72,63.76,63.64,63.69,778671.0,49.7681,49.7994,49.7056,49.7447,778671.0
2016-06-10 15:40:00,63.69,63.87,63.67,63.85,608941.0,49.7447,49.8853,49.7291,49.8697,608941.0
2016-06-10 15:50:00,63.85,63.85,63.78,63.84,1094222.0,49.8697,49.8697,49.815,49.8619,1094222.0
2016-06-13 09:30:00,63.48,63.7,63.27,63.32,733102.0,49.5807,49.7525,49.4167,49.4557,733102.0
2016-06-13 09:40:00,63.32,63.99,63.28,63.97,574943.0,49.4557,49.979,49.4245,49.9634,574943.0
2016-06-13 09:50:00,63.97,64.09,63.88,63.94,435431.0,49.9634,50.0571,49.8931,49.94,435431.0
2016-06-13 10:00:00,63.94,64.11,63.9,63.93,467766.0,49.94,50.0727,49.9087,49.9322,467766.0
2016-06-13 10:10:00,63.93,64.07,63.93,64.03,306737.0,49.9322,50.0415,49.9322,50.0103,306737.0
2016-06-13 10:20:00,64.04,64.27,64.02,64.25,254524.0,50.0181,50.1977,50.0024,50.1821,254524.0
2016-06-13 10:30:00,64.26,64.34,64.19,64.19,321009.0,50.1899,50.2524,50.1352,50.1352,321009.0
2016-06-13 10:40:00,64.18,64.24,64.14,64.15,211734.0,50.1274,50.1743,50.0962,50.104,211734.0
2016-06-13 10:50:00,64.15,64.15,64.03,64.03,235698.0,50.104,50.104,50.0103,50.0103,235698.0
2016-06-13 11:00:00,64.04,64.14,63.95,64.08,375603.0,50.0181,50.0962,49.9478,50.0493,375603.0
2016-06-13 11:10:00,64.08,64.14,63.97,63.99,152864.0,50.0493,50.0962,49.9634,49.979,152864.0
2016-06-13 11:20:00,63.98,64.05,63.95,63.99,243085.0,49.9712,50.0259,49.9478,49.979,243085.0
2016-06-13 11:30:00,63.99,64.0,63.76,63.77,249230.0,49.979,49.9868,49.7994,49.8072,249230.0
2016-06-13 11:40:00,63.77,63.79,63.7,63.72,194424.0,49.8072,49.8228,49.7525,49.7681,194424.0
2016-06-13 11:50:00,63.72,63.74,63.6,63.62,218102.0,49.7681,49.7838,49.6744,49.69,218102.0
2016-06-13 12:00:00,63.62,63.82,63.6,63.77,193064.0,49.69,49.8462,49.6744,49.8072,193064.0
2016-06-13 12:10:00,63.77,63.86,63.76,63.81,112856.0,49.8072,49.8775,49.7994,49.8384,112856.0
2016-06-13 12:20:00,63.81,63.93,63.72,63.78,318668.0,49.8384,49.9322,49.7681,49.815,318668.0
2016-06-13 12:30:00,63.79,63.83,63.73,63.78,137577.0,49.8228,49.854,49.7759,49.815,137577.0
2016-06-13 12:40:00,63.78,63.87,63.77,63.79,145639.0,49.815,49.8853,49.8072,49.8228,145639.0
2016-06-13 12:50:00,63.79,63.91,63.79,63.89,128207.0,49.8228,49.9165,49.8228,49.9009,128207.0
2016-06-13 13:00:00,63.89,63.89,63.77,63.79,167081.0,49.9009,49.9009,49.8072,49.8228,167081.0
2016-06-13 13:10:00,63.79,63.8,63.72,63.73,103972.0,49.8228,49.8306,49.7681,49.7759,103972.0
2016-06-13 13:20:00,63.73,63.83,63.72,63.83,175730.0,49.7759,49.854,49.7681,49.854,175730.0
2016-06-13 13:30:00,63.83,63.85,63.71,63.72,174694.0,49.854,49.8697,49.7603,49.7681,174694.0
2016-06-13 13:40:00,63.72,63.83,63.69,63.73,221845.0,49.7681,49.854,49.7447,49.7759,221845.0
2016-06-13 13:50:00,63.73,63.73,63.55,63.59,209349.0,49.7759,49.7759,49.6354,49.6666,209349.0
2016-06-13 14:00:00,63.59,63.65,63.57,63.62,161252.0,49.6666,49.7135,49.651,49.69,161252.0
2016-06-13 14:10:00,63.62,63.72,63.61,63.63,164238.0,49.69,49.7681,49.6822,49.6978,164238.0
2016-06-13 14:20:00,63.63,63.64,63.54,63.59,250953.0,49.6978,49.7056,49.6275,49.6666,250953.0
2016-06-13 14:30:00,63.59,63.68,63.55,63.65,149614.0,49.6666,49.7369,49.6354,49.7135,149614.0
2016-06-13 14:40:00,63.65,63.72,63.64,63.67,163749.0,49.7135,49.7681,49.7056,49.7291,163749.0
2016-06-13 14:50:00,63.67,63.69,63.56,63.59,213006.0,49.7291,49.7447,49.6432,49.6666,213006.0
2016-06-13 15:00:00,63.58,63.61,63.46,63.47,359747.0,49.6588,49.6822,49.5651,49.5729,359747.0
2016-06-13 15:10:00,63.47,63.51,63.39,63.46,284723.0,49.5729,49.6041,49.5104,49.5651,284723.0
2016-06-13 15:20:00,63.47,63.53,63.43,63.46,418374.0,49.5729,49.6197,49.5416,49.5651,418374.0
2016-06-13 15:30:00,63.47,63.51,63.35,63.38,326641.0,49.5729,49.6041,49.4791,49.5026,326641.0
2016-06-13 15:40:00,63.38,63.4,63.28,63.38,751931.0,49.5026,49.5182,49.4245,49.5026,751931.0
2016-06-13 15:50:00,63.38,63.38,63.26,63.26,1743728.0,49.5026,49.5026,49.4089,49.4089,1743728.0
2016-06-14 09:30:00,62.68,63.46,62.64,63.38,895833.0,48.9558,49.5651,48.9246,49.5026,895833.0
2016-06-14 09:40:00,63.37,63.47,63.24,63.27,419804.0,49.4948,49.5729,49.3932,49.4167,419804.0
2016-06-14 09:50:00,63.27,63.32,63.1,63.28,561494.0,49.4167,49.4557,49.2839,49.4245,561494.0
2016-06-14 10:00:00,63.27,63.32,62.99,63.0,584630.0,49.4167,49.4557,49.198,49.2058,584630.0
2016-06-14 10:10:00,63.0,63.01,62.77,62.77,442383.0,49.2058,49.2136,49.0261,49.0261,442383.0
2016-06-14 10:20:00,62.78,62.84,62.66,62.7,485768.0,49.0339,49.0808,48.9402,48.9715,485768.0
2016-06-14 10:30:00,62.7,62.82,62.62,62.7,511123.0,48.9715,49.0652,48.909,48.9715,511123.0
2016-06-14 10:40:00,62.7,62.72,62.5,62.56,501033.0,48.9715,48.9871,48.8153,48.8621,501033.0
2016-06-14 10:50:00,62.53,62.61,62.51,62.54,578448.0,48.8387,48.9012,48.8231,48.8465,578448.0
2016-06-14 11:00:00,62.54,62.57,62.44,62.5,750127.0,48.8465,48.8699,48.7684,48.8153,750127.0
2016-06-14 11:10:00,62.51,62.51,62.25,62.31,397794.0,48.8231,48.8231,48.62,48.6669,397794.0
2016-06-14 11:20:00,62.32,62.38,62.2,62.26,609484.0,48.6747,48.7215,48.5809,48.6278,609484.0
2016-06-14 11:30:00,62.26,62.53,62.25,62.38,419187.0,48.6278,48.8387,48.62,48.7215,419187.0
2016-06-14 11:40:00,62.37,62.41,62.23,62.25,259741.0,48.7137,48.745,48.6044,48.62,259741.0
2016-06-14 11:50:00,62.24,62.34,62.15,62.19,274959.0,48.6122,48.6903,48.5419,48.5731,274959.0
2016-06-14 12:00:00,62.18,62.23,62.11,62.22,304206.0,48.5653,48.6044,48.5107,48.5966,304206.0
2016-06-14 12:10:00,62.22,62.37,62.22,62.3,272778.0,48.5966,48.7137,48.5966,48.659,272778.0
2016-06-14 12:20:00,62.3,62.49,62.3,62.45,261651.0,48.659,48.8074,48.659,48.7762,261651.0
2016-06-14 12:30:00,62.44,62.45,62.25,62.29,216002.0,48.7684,48.7762,48.62,48.6512,216002.0
2016-06-14 12:40:00,62.3,62.31,62.16,62.29,199445.0,48.659,48.6669,48.5497,48.6512,199445.0
2016-06-14 12:50:00,62.3,62.31,62.2,62.24,252863.0,48.659,48.6669,48.5809,48.6122,252863.0
2016-06-14 13:00:00,62.24,62.37,62.24,62.31,231487.0,48.6122,48.7137,48.6122,48.6669,231487.0
2016-06-14 13:10:00,62.32,62.33,62.23,62.24,306638.0,48.6747,48.6825,48.6044,48.6122,306638.0
2016-06-14 13:20:00,62.25,62.33,62.23,62.23,180439.0,48.62,48.6825,48.6044,48.6044,180439.0
2016-06-14 13:30:00,62.24,62.34,62.23,62.29,206259.0,48.6122,48.6903,48.6044,48.6512,206259.0
2016-06-14 13:40:00,62.29,62.3,62.22,62.25,207006.0,48.6512,48.659,48.5966,48.62,207006.0
2016-06-14 13:50:00,62.24,62.25,62.17,62.21,256066.0,48.6122,48.62,48.5575,48.5888,256066.0
2016-06-14 14:00:00,62.21,62.22,62.12,62.15,191300.0,48.5888,48.5966,48.5185,48.5419,191300.0
2016-06-14 14:10:00,62.15,62.31,62.11,62.29,197157.0,48.5419,48.6669,48.5107,48.6512,197157.0
2016-06-14 14:20:00,62.28,62.29,62.13,62.19,312275.0,48.6434,48.6512,48.5263,48.5731,312275.0
2016-06-14 14:30:00,62.19,62.21,61.99,62.01,377463.0,48.5731,48.5888,48.4169,48.4325,377463.0
2016-06-14 14:40:00,62.02,62.1,61.96,61.96,411480.0,48.4404,48.5028,48.3935,48.3935,411480.0
2016-06-14 14:50:00,61.96,61.96,61.74,61.76,563284.0,48.3935,48.3935,48.2217,48.2373,563284.0
2016-06-14 15:00:00,61.76,61.9,61.68,61.82,627439.0,48.2373,48.3466,48.1748,48.2841,627439.0
2016-06-14 15:10:00,61.82,61.98,61.77,61.92,517259.0,48.2841,48.4091,48.2451,48.3623,517259.0
2016-06-14 15:20:00,61.92,62.07,61.9,62.05,582047.0,48.3623,48.4794,48.3466,48.4638,582047.0
2016-06-14 15:30:00,62.04,62.17,62.01,62.05,561067.0,48.456,48.5575,48.4325,48.4638,561067.0
2016-06-14 15:40:00,62.05,62.19,62.02,62.06,769089.0,48.4638,48.5731,48.4404,48.4716,769089.0
2016-06-14 15:50:00,62.05,62.14,62.04,62.1,1349610.0,48.4638,48.5341,48.456,48.5028,1349610.0
2016-06-15 09:30:00,62.41,62.73,62.15,62.47,689957.0,48.745,48.9949,48.5419,48.7918,689957.0
2016-06-15 09:40:00,62.47,62.72,62.41,62.72,392952.0,48.7918,48.9871,48.745,48.9871,392952.0
2016-06-15 09:50:00,62.72,62.82,62.7,62.73,451898.0,48.9871,49.0652,48.9715,48.9949,451898.0
2016-06-15 10:00:00,62.74,62.85,62.74,62.82,433393.0,49.0027,49.0886,49.0027,49.0652,433393.0
2016-06-15 10:10:00,62.82,62.98,62.82,62.89,519697.0,49.0652,49.1902,49.0652,49.1199,519697.0
2016-06-15 10:20:00,62.89,62.89,62.77,62.79,179314.0,49.1199,49.1199,49.0261,49.0418,179314.0
2016-06-15 10:30:00,62.8,62.93,62.8,62.87,396224.0,49.0496,49.1511,49.0496,49.1042,396224.0
2016-06-15 10:40:00,62.87,62.91,62.81,62.84,288418.0,49.1042,49.1355,49.0574,49.0808,288418.0
2016-06-15 10:50:00,62.84,62.92,62.8,62.84,239418.0,49.0808,49.1433,49.0496,49.0808,239418.0
2016-06-15 11:00:00,62.85,62.95,62.84,62.91,271950.0,49.0886,49.1667,49.0808,49.1355,271950.0
2016-06-15 11:10:00,62.92,62.93,62.78,62.78,261523.0,49.1433,49.1511,49.0339,49.0339,261523.0
2016-06-15 11:20:00,62.78,62.79,62.54,62.54,304155.0,49.0339,49.0418,48.8465,48.8465,304155.0
2016-06-15 11:30:00,62.54,62.7,62.52,62.68,241725.0,48.8465,48.9715,48.8309,48.9558,241725.0
2016-06-15 11:40:00,62.68,62.7,62.57,62.63,262772.0,48.9558,48.9715,48.8699,48.9168,262772.0
2016-06-15 11:50:00,62.63,62.83,62.61,62.78,173361.0,48.9168,49.073,48.9012,49.0339,173361.0
2016-06-15 12:00:00,62.78,62.79,62.73,62.73,157456.0,49.0339,49.0418,48.9949,48.9949,157456.0
2016-06-15 12:10:00,62.73,62.74,62.67,62.72,125710.0,48.9949,49.0027,48.948,48.9871,125710.0
2016-06-15 12:20:00,62.72,62.79,62.71,62.71,87392.0,48.9871,49.0418,48.9793,48.9793,87392.0
2016-06-15 12:30:00,62.71,62.73,62.67,62.71,147100.0,48.9793,48.9949,48.948,48.9793,147100.0
2016-06-15 12:40:00,62.72,62.74,62.67,62.69,106727.0,48.9871,49.0027,48.948,48.9637,106727.0
2016-06-15 12:50:00,62.69,62.69,62.59,62.61,220905.0,48.9637,48.9637,48.8856,48.9012,220905.0
2016-06-15 13:00:00,62.6,62.66,62.59,62.63,111993.0,48.8934,48.9402,48.8856,48.9168,111993.0
2016-06-15 13:10:00,62.64,62.75,62.63,62.74,201495.0,48.9246,49.0105,48.9168,49.0027,201495.0
2016-06-15 13:20:00,62.73,62.79,62.67,62.76,158826.0,48.9949,49.0418,48.948,49.0183,158826.0
2016-06-15 13:30:00,62.76,62.89,62.75,62.88,189951.0,49.0183,49.1199,49.0105,49.1121,189951.0
2016-06-15 13:40:00,62.88,62.88,62.8,62.85,137775.0,49.1121,49.1121,49.0496,49.0886,137775.0
2016-06-15 13:50:00,62.85,62.88,62.79,62.8,313702.0,49.0886,49.1121,49.0418,49.0496,313702.0
2016-06-15 14:00:00,62.8,62.93,62.26,62.26,746903.0,49.0496,49.1511,48.6278,48.6278,746903.0
2016-06-15 14:10:00,62.26,62.35,62.06,62.17,645762.0,48.6278,48.6981,48.4716,48.5575,645762.0
2016-06-15 14:20:00,62.18,62.2,62.01,62.01,464204.0,48.5653,48.5809,48.4325,48.4325,464204.0
2016-06-15 14:30:00,62.01,62.23,61.94,62.21,709383.0,48.4325,48.6044,48.3779,48.5888,709383.0
2016-06-15 14:40:00,62.21,62.45,62.19,62.36,559154.0,48.5888,48.7762,48.5731,48.7059,559154.0
2016-06-15 14:50:00,62.36,62.51,62.34,62.49,262627.0,48.7059,48.8231,48.6903,48.8074,262627.0
2016-06-15 15:00:00,62.48,62.62,62.44,62.54,293040.0,48.7996,48.909,48.7684,48.8465,293040.0
2016-06-15 15:10:00,62.54,62.59,62.45,62.53,190280.0,48.8465,48.8856,48.7762,48.8387,190280.0
2016-06-15 15:20:00,62.53,62.58,62.47,62.48,211073.0,48.8387,48.8777,48.7918,48.7996,211073.0
2016-06-15 15:30:00,62.49,62.52,62.25,62.26,427752.0,48.8074,48.8309,48.62,48.6278,427752.0
2016-06-15 15:40:00,62.26,62.28,62.05,62.11,579687.0,48.6278,48.6434,48.4638,48.5107,579687.0
2016-06-15 15:50:00,62.11,62.12,61.91,61.98,1658960.0,48.5107,48.5185,48.3544,48.4091,1658960.0
2016-06-16 09:30:00,61.47,61.57,61.16,61.21,1018531.0,48.0108,48.0889,47.7687,47.8077,1018531.0
2016-06-16 09:40:00,61.21,61.4,61.21,61.34,571878.0,47.8077,47.9561,47.8077,47.9092,571878.0
2016-06-16 09:50:00,61.34,61.37,60.98,61.0,575674.0,47.9092,47.9327,47.6281,47.6437,575674.0
2016-06-16 10:00:00,60.99,61.1,60.9,61.1,648556.0,47.6359,47.7218,47.5656,47.7218,648556.0
2016-06-16 10:10:00,61.1,61.25,61.07,61.12,380284.0,47.7218,47.839,47.6984,47.7374,380284.0
2016-06-16 10:20:00,61.12,61.25,61.03,61.24,418105.0,47.7374,47.839,47.6671,47.8311,418105.0
2016-06-16 10:30:00,61.25,61.25,61.0,61.05,424077.0,47.839,47.839,47.6437,47.6827,424077.0
2016-06-16 10:40:00,61.05,61.29,61.02,61.23,343537.0,47.6827,47.8702,47.6593,47.8233,343537.0
2016-06-16 10:50:00,61.23,61.26,61.14,61.26,398138.0,47.8233,47.8468,47.753,47.8468,398138.0
2016-06-16 11:00:00,61.26,61.33,61.22,61.3,488517.0,47.8468,47.9014,47.8155,47.878,488517.0
2016-06-16 11:10:00,61.31,61.33,61.23,61.28,379688.0,47.8858,47.9014,47.8233,47.8624,379688.0
2016-06-16 11:20:00,61.28,61.63,61.28,61.6,358169.0,47.8624,48.1357,47.8624,48.1123,358169.0
2016-06-16 11:30:00,61.6,61.64,61.47,61.56,388778.0,48.1123,48.1436,48.0108,48.0811,388778.0
2016-06-16 11:40:00,61.57,61.6,61.43,61.44,195863.0,48.0889,48.1123,47.9795,47.9874,195863.0
2016-06-16 11:50:00,61.43,61.44,61.29,61.29,257476.0,47.9795,47.9874,47.8702,47.8702,257476.0
2016-06-16 12:00:00,61.3,61.4,61.26,61.38,165246.0,47.878,47.9561,47.8468,47.9405,165246.0
2016-06-16 12:10:00,61.39,61.5,61.32,61.5,293223.0,47.9483,48.0342,47.8936,48.0342,293223.0
2016-06-16 12:20:00,61.49,61.63,61.43,61.57,430576.0,48.0264,48.1357,47.9795,48.0889,430576.0
2016-06-16 12:30:00,61.57,61.66,61.51,61.65,354863.0,48.0889,48.1592,48.042,48.1514,354863.0
2016-06-16 12:40:00,61.64,61.76,61.61,61.65,316464.0,48.1436,48.2373,48.1201,48.1514,316464.0
2016-06-16 12:50:00,61.65,61.74,61.6,61.72,278152.0,48.1514,48.2217,48.1123,48.206,278152.0
2016-06-16 13:00:00,61.72,61.85,61.69,61.8,270459.0,48.206,48.3076,48.1826,48.2685,270459.0
2016-06-16 13:10:00,61.81,61.92,61.75,61.85,216924.0,48.2763,48.3623,48.2295,48.3076,216924.0
2016-06-16 13:20:00,61.85,61.93,61.77,61.81,218350.0,48.3076,48.3701,48.2451,48.2763,218350.0
2016-06-16 13:30:00,61.81,61.89,61.71,61.88,272364.0,48.2763,48.3388,48.1982,48.331,272364.0
2016-06-16 13:40:00,61.89,61.89,61.77,61.83,271161.0,48.3388,48.3388,48.2451,48.292,271161.0
2016-06-16 13:50:00,61.83,61.89,61.77,61.84,175577.0,48.292,48.3388,48.2451,48.2998,175577.0
2016-06-16 14:00:00,61.84,62.05,61.8,62.05,397440.0,48.2998,48.4638,48.2685,48.4638,397440.0
2016-06-16 14:10:00,62.04,62.23,62.03,62.2,362292.0,48.456,48.6044,48.4482,48.5809,362292.0
2016-06-16 14:20:00,62.2,62.2,62.02,62.07,261645.0,48.5809,48.5809,48.4404,48.4794,261645.0
2016-06-16 14:30:00,62.08,62.13,62.04,62.08,262513.0,48.4872,48.5263,48.456,48.4872,262513.0
2016-06-16 14:40:00,62.08,62.16,62.07,62.15,161609.0,48.4872,48.5497,48.4794,48.5419,161609.0
2016-06-16 14:50:00,62.16,62.25,62.08,62.08,263277.0,48.5497,48.62,48.4872,48.4872,263277.0
2016-06-16 15:00:00,62.09,62.16,62.02,62.08,310058.0,48.495,48.5497,48.4404,48.4872,310058.0
2016-06-16 15:10:00,62.07,62.17,61.97,62.07,388548.0,48.4794,48.5575,48.4013,48.4794,388548.0
2016-06-16 15:20:00,62.06,62.25,62.02,62.2,376750.0,48.4716,48.62,48.4404,48.5809,376750.0
2016-06-16 15:30:00,62.2,62.3,62.15,62.2,345338.0,48.5809,48.659,48.5419,48.5809,345338.0
2016-06-16 15:40:00,62.21,62.29,62.16,62.16,546535.0,48.5888,48.6512,48.5497,48.5497,546535.0
2016-06-16 15:50:00,62.16,62.25,62.11,62.22,1008671.0,48.5497,48.62,48.5107,48.5966,1008671.0
2016-06-17 09:30:00,62.3,62.41,61.99,62.3,2827255.0,48.659,48.745,48.4169,48.659,2827255.0
2016-06-17 09:40:00,62.29,62.52,62.21,62.42,451352.0,48.6512,48.8309,48.5888,48.7528,451352.0
2016-06-17 09:50:00,62.42,62.63,62.41,62.55,402903.0,48.7528,48.9168,48.745,48.8543,402903.0
2016-06-17 10:00:00,62.54,62.56,62.39,62.49,408297.0,48.8465,48.8621,48.7293,48.8074,408297.0
2016-06-17 10:10:00,62.49,62.71,62.48,62.67,194786.0,48.8074,48.9793,48.7996,48.948,194786.0
2016-06-17 10:20:00,62.67,62.68,62.44,62.46,313448.0,48.948,48.9558,48.7684,48.784,313448.0
2016-06-17 10:30:00,62.45,62.46,62.3,62.39,262575.0,48.7762,48.784,48.659,48.7293,262575.0
2016-06-17 10:40:00,62.4,62.55,62.35,62.49,220839.0,48.7372,48.8543,48.6981,48.8074,220839.0
2016-06-17 10:50:00,62.49,62.53,62.42,62.49,231819.0,48.8074,48.8387,48.7528,48.8074,231819.0
2016-06-17 11:00:00,62.48,62.5,62.36,62.4,232434.0,48.7996,48.8153,48.7059,48.7372,232434.0
2016-06-17 11:10:00,62.4,62.41,62.15,62.3,277120.0,48.7372,48.745,48.5419,48.659,277120.0
2016-06-17 11:20:00,62.29,62.32,62.11,62.12,180060.0,48.6512,48.6747,48.5107,48.5185,180060.0
2016-06-17 11:30:00,62.11,62.23,62.08,62.22,213636.0,48.5107,48.6044,48.4872,48.5966,213636.0
2016-06-17 11:40:00,62.22,62.27,62.19,62.22,150434.0,48.5966,48.6356,48.5731,48.5966,150434.0
2016-06-17 11:50:00,62.22,62.25,62.05,62.08,202928.0,48.5966,48.62,48.4638,48.4872,202928.0
2016-06-17 12:00:00,62.09,62.13,62.04,62.1,282840.0,48.495,48.5263,48.456,48.5028,282840.0
2016-06-17 12:10:00,62.1,62.14,62.06,62.11,152708.0,48.5028,48.5341,48.4716,48.5107,152708.0
2016-06-17 12:20:00,62.11,62.12,62.01,62.05,143742.0,48.5107,48.5185,48.4325,48.4638,143742.0
2016-06-17 12:30:00,62.06,62.06,61.98,61.99,154180.0,48.4716,48.4716,48.4091,48.4169,154180.0
2016-06-17 12:40:00,61.99,62.05,61.98,62.0,341190.0,48.4169,48.4638,48.4091,48.4247,341190.0
2016-06-17 12:50:00,62.01,62.03,61.93,62.01,358669.0,48.4325,48.4482,48.3701,48.4325,358669.0
2016-06-17 13:00:00,62.02,62.13,61.93,62.13,197719.0,48.4404,48.5263,48.3701,48.5263,197719.0
2016-06-17 13:10:00,62.13,62.13,62.04,62.08,112640.0,48.5263,48.5263,48.456,48.4872,112640.0
2016-06-17 13:20:00,62.08,62.14,62.06,62.07,116465.0,48.4872,48.5341,48.4716,48.4794,116465.0
2016-06-17 13:30:00,62.07,62.11,62.04,62.1,94664.0,48.4794,48.5107,48.456,48.5028,94664.0
2016-06-17 13:40:00,62.1,62.17,62.08,62.12,91808.0,48.5028,48.5575,48.4872,48.5185,91808.0
2016-06-17 13:50:00,62.13,62.22,62.12,62.17,143659.0,48.5263,48.5966,48.5185,48.5575,143659.0
2016-06-17 14:00:00,62.16,62.21,62.05,62.12,146658.0,48.5497,48.5888,48.4638,48.5185,146658.0
2016-06-17 14:10:00,62.12,62.18,62.08,62.1,139713.0,48.5185,48.5653,48.4872,48.5028,139713.0
2016-06-17 14:20:00,62.1,62.22,62.08,62.2,129102.0,48.5028,48.5966,48.4872,48.5809,129102.0
2016-06-17 14:30:00,62.2,62.39,62.16,62.37,210360.0,48.5809,48.7293,48.5497,48.7137,210360.0
2016-06-17 14:40:00,62.37,62.43,62.31,62.38,319299.0,48.7137,48.7606,48.6669,48.7215,319299.0
2016-06-17 14:50:00,62.39,62.41,62.31,62.32,168479.0,48.7293,48.745,48.6669,48.6747,168479.0
2016-06-17 15:00:00,62.32,62.35,62.27,62.28,152685.0,48.6747,48.6981,48.6356,48.6434,152685.0
2016-06-17 15:10:00,62.28,62.35,62.2,62.24,289916.0,48.6434,48.6981,48.5809,48.6122,289916.0
2016-06-17 15:20:00,62.24,62.25,62.2,62.22,312527.0,48.6122,48.62,48.5809,48.5966,312527.0
2016-06-17 15:30:00,62.22,62.26,62.17,62.22,337324.0,48.5966,48.6278,48.5575,48.5966,337324.0
2016-06-17 15:40:00,62.21,62.29,62.18,62.25,375745.0,48.5888,48.6512,48.5653,48.62,375745.0
2016-06-17 15:50:00,62.25,62.3,62.19,62.25,846109.0,48.62,48.659,48.5731,48.62,846109.0
2016-06-20 09:30:00,63.45,63.85,63.33,63.5,1010198.0,49.5572,49.8697,49.4635,49.5963,1010198.0
2016-06-20 09:40:00,63.5,63.73,63.46,63.54,777726.0,49.5963,49.7759,49.5651,49.6275,777726.0
2016-06-20 09:50:00,63.54,63.6,63.39,63.41,561891.0,49.6275,49.6744,49.5104,49.526,561891.0
2016-06-20 10:00:00,63.41,63.69,63.39,63.62,412941.0,49.526,49.7447,49.5104,49.69,412941.0
2016-06-20 10:10:00,63.63,63.67,63.49,63.6,284962.0,49.6978,49.7291,49.5885,49.6744,284962.0
2016-06-20 10:20:00,63.59,63.65,63.44,63.48,221237.0,49.6666,49.7135,49.5494,49.5807,221237.0
2016-06-20 10:30:00,63.49,63.53,63.3,63.3,278067.0,49.5885,49.6197,49.4401,49.4401,278067.0
2016-06-20 10:40:00,63.3,63.37,63.29,63.29,329621.0,49.4401,49.4948,49.4323,49.4323,329621.0
2016-06-20 10:50:00,63.3,63.38,63.25,63.26,318969.0,49.4401,49.5026,49.401,49.4089,318969.0
2016-06-20 11:00:00,63.26,63.29,63.11,63.16,597003.0,49.4089,49.4323,49.2917,49.3307,597003.0
2016-06-20 11:10:00,63.16,63.18,62.87,62.96,431204.0,49.3307,49.3464,49.1042,49.1745,431204.0
2016-06-20 11:20:00,62.96,63.02,62.84,62.86,242977.0,49.1745,49.2214,49.0808,49.0964,242977.0
2016-06-20 11:30:00,62.87,62.95,62.84,62.91,191255.0,49.1042,49.1667,49.0808,49.1355,191255.0
2016-06-20 11:40:00,62.92,62.95,62.78,62.81,209476.0,49.1433,49.1667,49.0339,49.0574,209476.0
2016-06-20 11:50:00,62.8,62.9,62.75,62.9,225636.0,49.0496,49.1277,49.0105,49.1277,225636.0
2016-06-20 12:00:00,62.9,62.97,62.85,62.94,167682.0,49.1277,49.1823,49.0886,49.1589,167682.0
2016-06-20 12:10:00,62.94,62.96,62.83,62.9,124274.0,49.1589,49.1745,49.073,49.1277,124274.0
2016-06-20 12:20:00,62.89,62.93,62.83,62.87,120571.0,49.1199,49.1511,49.073,49.1042,120571.0
2016-06-20 12:30:00,62.87,62.93,62.87,62.87,130168.0,49.1042,49.1511,49.1042,49.1042,130168.0
2016-06-20 12:40:00,62.87,62.88,62.78,62.83,131640.0,49.1042,49.1121,49.0339,49.073,131640.0
2016-06-20 12:50:00,62.82,62.85,62.78,62.78,130502.0,49.0652,49.0886,49.0339,49.0339,130502.0
2016-06-20 13:00:00,62.78,62.83,62.76,62.79,150055.0,49.0339,49.073,49.0183,49.0418,150055.0
2016-06-20 13:10:00,62.79,62.79,62.62,62.71,199739.0,49.0418,49.0418,48.909,48.9793,199739.0
2016-06-20 13:20:00,62.7,62.74,62.6,62.63,137554.0,48.9715,49.0027,48.8934,48.9168,137554.0
2016-06-20 13:30:00,62.63,62.65,62.57,62.61,164645.0,48.9168,48.9324,48.8699,48.9012,164645.0
2016-06-20 13:40:00,62.62,62.7,62.6,62.68,118353.0,48.909,48.9715,48.8934,48.9558,118353.0
2016-06-20 13:50:00,62.68,62.75,62.68,62.71,145045.0,48.9558,49.0105,48.9558,48.9793,145045.0
2016-06-20 14:00:00,62.71,62.73,62.57,62.59,193878.0,48.9793,48.9949,48.8699,48.8856,193878.0
2016-06-20 14:10:00,62.58,62.65,62.53,62.57,135487.0,48.8777,48.9324,48.8387,48.8699,135487.0
2016-06-20 14:20:00,62.56,62.61,62.5,62.56,134834.0,48.8621,48.9012,48.8153,48.8621,134834.0
2016-06-20 14:30:00,62.56,62.57,62.5,62.53,147768.0,48.8621,48.8699,48.8153,48.8387,147768.0
2016-06-20 14:40:00,62.52,62.63,62.49,62.62,165682.0,48.8309,48.9168,48.8074,48.909,165682.0
2016-06-20 14:50:00,62.63,62.75,62.62,62.73,186447.0,48.9168,49.0105,48.909,48.9949,186447.0
2016-06-20 15:00:00,62.72,62.74,62.66,62.67,150843.0,48.9871,49.0027,48.9402,48.948,150843.0
2016-06-20 15:10:00,62.67,62.67,62.56,62.6,203984.0,48.948,48.948,48.8621,48.8934,203984.0
2016-06-20 15:20:00,62.6,62.63,62.52,62.52,192931.0,48.8934,48.9168,48.8309,48.8309,192931.0
2016-06-20 15:30:00,62.52,62.59,62.51,62.57,196508.0,48.8309,48.8856,48.8231,48.8699,196508.0
2016-06-20 15:40:00,62.57,62.62,62.43,62.44,327176.0,48.8699,48.909,48.7606,48.7684,327176.0
2016-06-20 15:50:00,62.44,62.44,62.34,62.38,722729.0,48.7684,48.7684,48.6903,48.7215,722729.0
2016-06-21 09:30:00,62.62,62.76,62.32,62.39,466763.0,48.909,49.0183,48.6747,48.7293,466763.0
2016-06-21 09:40:00,62.38,62.53,62.31,62.39,442177.0,48.7215,48.8387,48.6669,48.7293,442177.0
2016-06-21 09:50:00,62.38,62.44,62.33,62.4,303598.0,48.7215,48.7684,48.6825,48.7372,303598.0
2016-06-21 10:00:00,62.39,62.43,62.14,62.25,334328.0,48.7293,48.7606,48.5341,48.62,334328.0
2016-06-21 10:10:00,62.24,62.47,62.21,62.37,205752.0,48.6122,48.7918,48.5888,48.7137,205752.0
2016-06-21 10:20:00,62.37,62.41,62.18,62.37,237414.0,48.7137,48.745,48.5653,48.7137,237414.0
2016-06-21 10:30:00,62.37,62.47,62.34,62.36,169052.0,48.7137,48.7918,48.6903,48.7059,169052.0
2016-06-21 10:40:00,62.37,62.53,62.3,62.49,227445.0,48.7137,48.8387,48.659,48.8074,227445.0
2016-06-21 10:50:00,62.49,62.67,62.46,62.6,285809.0,48.8074,48.948,48.784,48.8934,285809.0
2016-06-21 11:00:00,62.6,62.69,62.56,62.6,358275.0,48.8934,48.9637,48.8621,48.8934,358275.0
2016-06-21 11:10:00,62.6,62.76,62.54,62.76,238398.0,48.8934,49.0183,48.8465,49.0183,238398.0
2016-06-21 11:20:00,62.75,62.78,62.64,62.7,205909.0,49.0105,49.0339,48.9246,48.9715,205909.0
2016-06-21 11:30:00,62.69,62.69,62.48,62.52,147399.0,48.9637,48.9637,48.7996,48.8309,147399.0
2016-06-21 11:40:00,62.52,62.54,62.4,62.43,167060.0,48.8309,48.8465,48.7372,48.7606,167060.0
2016-06-21 11:50:00,62.43,62.48,62.34,62.45,144138.0,48.7606,48.7996,48.6903,48.7762,144138.0
2016-06-21 12:00:00,62.45,62.49,62.36,62.43,139011.0,48.7762,48.8074,48.7059,48.7606,139011.0
2016-06-21 12:10:00,62.42,62.49,62.37,62.49,102316.0,48.7528,48.8074,48.7137,48.8074,102316.0
2016-06-21 12:20:00,62.49,62.57,62.47,62.57,97081.0,48.8074,48.8699,48.7918,48.8699,97081.0
2016-06-21 12:30:00,62.58,62.6,62.54,62.56,110086.0,48.8777,48.8934,48.8465,48.8621,110086.0
2016-06-21 12:40:00,62.56,62.56,62.49,62.51,69620.0,48.8621,48.8621,48.8074,48.8231,69620.0
2016-06-21 12:50:00,62.51,62.51,62.45,62.46,74019.0,48.8231,48.8231,48.7762,48.784,74019.0
2016-06-21 13:00:00,62.47,62.58,62.44,62.58,112844.0,48.7918,48.8777,48.7684,48.8777,112844.0
2016-06-21 13:10:00,62.57,62.58,62.51,62.56,99755.0,48.8699,48.8777,48.8231,48.8621,99755.0
2016-06-21 13:20:00,62.55,62.55,62.46,62.49,124893.0,48.8543,48.8543,48.784,48.8074,124893.0
2016-06-21 13:30:00,62.49,62.54,62.43,62.45,128136.0,48.8074,48.8465,48.7606,48.7762,128136.0
2016-06-21 13:40:00,62.45,62.47,62.41,62.42,89823.0,48.7762,48.7918,48.745,48.7528,89823.0
2016-06-21 13:50:00,62.43,62.56,62.42,62.54,98963.0,48.7606,48.8621,48.7528,48.8465,98963.0
2016-06-21 14:00:00,62.54,62.61,62.46,62.59,125815.0,48.8465,48.9012,48.784,48.8856,125815.0
2016-06-21 14:10:00,62.59,62.76,62.59,62.75,272240.0,48.8856,49.0183,48.8856,49.0105,272240.0
2016-06-21 14:20:00,62.75,62.78,62.7,62.74,152361.0,49.0105,49.0339,48.9715,49.0027,152361.0
2016-06-21 14:30:00,62.75,62.94,62.73,62.92,331326.0,49.0105,49.1589,48.9949,49.1433,331326.0
2016-06-21 14:40:00,62.92,63.0,62.91,62.98,370562.0,49.1433,49.2058,49.1355,49.1902,370562.0
2016-06-21 14:50:00,62.98,63.0,62.93,62.95,234189.0,49.1902,49.2058,49.1511,49.1667,234189.0
2016-06-21 15:00:00,62.95,62.96,62.83,62.87,402322.0,49.1667,49.1745,49.073,49.1042,402322.0
2016-06-21 15:10:00,62.87,62.92,62.79,62.91,236691.0,49.1042,49.1433,49.0418,49.1355,236691.0
2016-06-21 15:20:00,62.9,63.0,62.88,62.99,270672.0,49.1277,49.2058,49.1121,49.198,270672.0
2016-06-21 15:30:00,62.99,63.0,62.88,62.92,352121.0,49.198,49.2058,49.1121,49.1433,352121.0
2016-06-21 15:40:00,62.93,62.97,62.88,62.91,496933.0,49.1511,49.1823,49.1121,49.1355,496933.0
2016-06-21 15:50:00,62.91,62.96,62.86,62.93,991061.0,49.1355,49.1745,49.0964,49.1511,991061.0
2016-06-22 09:30:00,62.95,63.35,62.93,63.27,510773.0,49.1667,49.4791,49.1511,49.4167,510773.0
2016-06-22 09:40:00,63.28,63.48,63.28,63.47,544934.0,49.4245,49.5807,49.4245,49.5729,544934.0
2016-06-22 09:50:00,63.47,63.57,63.47,63.48,372560.0,49.5729,49.651,49.5729,49.5807,372560.0
2016-06-22 10:00:00,63.46,63.52,63.37,63.52,253326.0,49.5651,49.6119,49.4948,49.6119,253326.0
2016-06-22 10:10:00,63.51,63.59,63.49,63.55,254312.0,49.6041,49.6666,49.5885,49.6354,254312.0
2016-06-22 10:20:00,63.54,63.61,63.46,63.6,268299.0,49.6275,49.6822,49.5651,49.6744,268299.0
2016-06-22 10:30:00,63.6,63.68,63.53,63.62,399502.0,49.6744,49.7369,49.6197,49.69,399502.0
2016-06-22 10:40:00,63.61,63.68,63.59,63.63,306196.0,49.6822,49.7369,49.6666,49.6978,306196.0
2016-06-22 10:50:00,63.64,63.71,63.61,63.62,223513.0,49.7056,49.7603,49.6822,49.69,223513.0
2016-06-22 11:00:00,63.62,63.64,63.45,63.45,342150.0,49.69,49.7056,49.5572,49.5572,342150.0
2016-06-22 11:10:00,63.45,63.52,63.41,63.45,476960.0,49.5572,49.6119,49.526,49.5572,476960.0
2016-06-22 11:20:00,63.45,63.53,63.41,63.53,231993.0,49.5572,49.6197,49.526,49.6197,231993.0
2016-06-22 11:30:00,63.52,63.52,63.26,63.32,313482.0,49.6119,49.6119,49.4089,49.4557,313482.0
2016-06-22 11:40:00,63.32,63.35,63.2,63.3,238816.0,49.4557,49.4791,49.362,49.4401,238816.0
2016-06-22 11:50:00,63.3,63.41,63.27,63.4,120194.0,49.4401,49.526,49.4167,49.5182,120194.0
2016-06-22 12:00:00,63.4,63.42,63.27,63.28,189684.0,49.5182,49.5338,49.4167,49.4245,189684.0
2016-06-22 12:10:00,63.28,63.36,63.28,63.28,125503.0,49.4245,49.487,49.4245,49.4245,125503.0
2016-06-22 12:20:00,63.28,63.3,63.17,63.22,136523.0,49.4245,49.4401,49.3386,49.3776,136523.0
2016-06-22 12:30:00,63.21,63.26,63.2,63.23,125376.0,49.3698,49.4089,49.362,49.3854,125376.0
2016-06-22 12:40:00,63.23,63.25,63.11,63.13,227974.0,49.3854,49.401,49.2917,49.3073,227974.0
2016-06-22 12:50:00,63.13,63.19,63.12,63.18,130015.0,49.3073,49.3542,49.2995,49.3464,130015.0
2016-06-22 13:00:00,63.18,63.19,62.93,62.94,233061.0,49.3464,49.3542,49.1511,49.1589,233061.0
2016-06-22 13:10:00,62.93,63.03,62.91,63.0,179795.0,49.1511,49.2292,49.1355,49.2058,179795.0
2016-06-22 13:20:00,63.0,63.06,62.93,63.01,265878.0,49.2058,49.2526,49.1511,49.2136,265878.0
2016-06-22 13:30:00,63.01,63.17,62.99,63.16,258804.0,49.2136,49.3386,49.198,49.3307,258804.0
2016-06-22 13:40:00,63.15,63.2,63.13,63.15,153818.0,49.3229,49.362,49.3073,49.3229,153818.0
2016-06-22 13:50:00,63.15,63.22,63.14,63.16,222830.0,49.3229,49.3776,49.3151,49.3307,222830.0
2016-06-22 14:00:00,63.16,63.17,63.09,63.11,131543.0,49.3307,49.3386,49.2761,49.2917,131543.0
2016-06-22 14:10:00,63.11,63.16,63.06,63.1,144897.0,49.2917,49.3307,49.2526,49.2839,144897.0
2016-06-22 14:20:00,63.09,63.09,63.0,63.06,157532.0,49.2761,49.2761,49.2058,49.2526,157532.0
2016-06-22 14:30:00,63.06,63.08,62.95,62.99,125682.0,49.2526,49.2683,49.1667,49.198,125682.0
2016-06-22 14:40:00,62.99,63.01,62.95,62.97,156980.0,49.198,49.2136,49.1667,49.1823,156980.0
2016-06-22 14:50:00,62.97,63.01,62.95,62.99,179215.0,49.1823,49.2136,49.1667,49.198,179215.0
2016-06-22 15:00:00,62.99,63.08,62.92,62.94,270812.0,49.198,49.2683,49.1433,49.1589,270812.0
2016-06-22 15:10:00,62.94,62.96,62.88,62.91,221554.0,49.1589,49.1745,49.1121,49.1355,221554.0
2016-06-22 15:20:00,62.91,62.91,62.81,62.83,217755.0,49.1355,49.1355,49.0574,49.073,217755.0
2016-06-22 15:30:00,62.83,62.87,62.78,62.84,301679.0,49.073,49.1042,49.0339,49.0808,301679.0
2016-06-22 15:40:00,62.84,62.87,62.78,62.8,376967.0,49.0808,49.1042,49.0339,49.0496,376967.0
2016-06-22 15:50:00,62.8,62.85,62.68,62.72,1122377.0,49.0496,49.0886,48.9558,48.9871,1122377.0
2016-06-23 09:30:00,63.7,63.9,63.53,63.85,956117.0,49.7525,49.9087,49.6197,49.8697,956117.0
2016-06-23 09:40:00,63.85,63.93,63.75,63.78,669214.0,49.8697,49.9322,49.7916,49.815,669214.0
2016-06-23 09:50:00,63.77,63.78,63.55,63.72,516200.0,49.8072,49.815,49.6354,49.7681,516200.0
2016-06-23 10:00:00,63.72,63.96,63.69,63.87,410037.0,49.7681,49.9556,49.7447,49.8853,410037.0
2016-06-23 10:10:00,63.87,63.92,63.76,63.78,363131.0,49.8853,49.9243,49.7994,49.815,363131.0
2016-06-23 10:20:00,63.79,64.0,63.78,63.82,276570.0,49.8228,49.9868,49.815,49.8462,276570.0
2016-06-23 10:30:00,63.82,63.87,63.74,63.83,299271.0,49.8462,49.8853,49.7838,49.854,299271.0
2016-06-23 10:40:00,63.82,63.9,63.8,63.9,171414.0,49.8462,49.9087,49.8306,49.9087,171414.0
2016-06-23 10:50:00,63.9,63.94,63.84,63.89,137840.0,49.9087,49.94,49.8619,49.9009,137840.0
2016-06-23 11:00:00,63.88,63.91,63.74,63.79,230551.0,49.8931,49.9165,49.7838,49.8228,230551.0
2016-06-23 11:10:00,63.79,64.0,63.77,63.97,231613.0,49.8228,49.9868,49.8072,49.9634,231613.0
2016-06-23 11:20:00,63.98,64.02,63.9,64.0,267071.0,49.9712,50.0024,49.9087,49.9868,267071.0
2016-06-23 11:30:00,64.0,64.05,63.97,64.0,193570.0,49.9868,50.0259,49.9634,49.9868,193570.0
2016-06-23 11:40:00,64.01,64.05,63.94,64.05,179381.0,49.9946,50.0259,49.94,50.0259,179381.0
2016-06-23 11:50:00,64.04,64.14,64.04,64.11,198410.0,50.0181,50.0962,50.0181,50.0727,198410.0
2016-06-23 12:00:00,64.11,64.15,64.05,64.05,121439.0,50.0727,50.104,50.0259,50.0259,121439.0
2016-06-23 12:10:00,64.06,64.09,64.04,64.05,106526.0,50.0337,50.0571,50.0181,50.0259,106526.0
2016-06-23 12:20:00,64.05,64.06,64.01,64.03,131112.0,50.0259,50.0337,49.9946,50.0103,131112.0
2016-06-23 12:30:00,64.03,64.05,63.97,63.98,224731.0,50.0103,50.0259,49.9634,49.9712,224731.0
2016-06-23 12:40:00,63.98,63.99,63.9,63.92,247729.0,49.9712,49.979,49.9087,49.9243,247729.0
2016-06-23 12:50:00,63.92,64.0,63.91,63.99,207794.0,49.9243,49.9868,49.9165,49.979,207794.0
2016-06-23 13:00:00,63.99,64.02,63.92,63.98,93498.0,49.979,50.0024,49.9243,49.9712,93498.0
2016-06-23 13:10:00,63.98,64.08,63.96,64.06,148124.0,49.9712,50.0493,49.9556,50.0337,148124.0
2016-06-23 13:20:00,64.06,64.08,64.02,64.05,106685.0,50.0337,50.0493,50.0024,50.0259,106685.0
2016-06-23 13:30:00,64.05,64.1,64.0,64.01,187807.0,50.0259,50.0649,49.9868,49.9946,187807.0
2016-06-23 13:40:00,64.01,64.05,63.96,63.97,232527.0,49.9946,50.0259,49.9556,49.9634,232527.0
2016-06-23 13:50:00,63.97,64.03,63.95,64.01,129074.0,49.9634,50.0103,49.9478,49.9946,129074.0
2016-06-23 14:00:00,64.01,64.02,63.93,63.95,245288.0,49.9946,50.0024,49.9322,49.9478,245288.0
2016-06-23 14:10:00,63.95,64.0,63.94,63.96,159596.0,49.9478,49.9868,49.94,49.9556,159596.0
2016-06-23 14:20:00,63.97,63.97,63.91,63.93,218277.0,49.9634,49.9634,49.9165,49.9322,218277.0
2016-06-23 14:30:00,63.92,63.98,63.86,63.92,165367.0,49.9243,49.9712,49.8775,49.9243,165367.0
2016-06-23 14:40:00,63.91,63.96,63.88,63.91,186899.0,49.9165,49.9556,49.8931,49.9165,186899.0
2016-06-23 14:50:00,63.9,63.96,63.89,63.93,213011.0,49.9087,49.9556,49.9009,49.9322,213011.0
2016-06-23 15:00:00,63.94,63.94,63.86,63.88,177058.0,49.94,49.94,49.8775,49.8931,177058.0
2016-06-23 15:10:00,63.89,63.94,63.88,63.9,153547.0,49.9009,49.94,49.8931,49.9087,153547.0
2016-06-23 15:20:00,63.9,63.92,63.82,63.85,277702.0,49.9087,49.9243,49.8462,49.8697,277702.0
2016-06-23 15:30:00,63.85,63.88,63.82,63.87,540693.0,49.8697,49.8931,49.8462,49.8853,540693.0
2016-06-23 15:40:00,63.87,63.91,63.82,63.87,1075568.0,49.8853,49.9165,49.8462,49.8853,1075568.0
2016-06-23 15:50:00,63.86,64.05,63.86,64.04,1372620.0,49.8775,50.0259,49.8775,50.0181,1372620.0
2016-06-24 09:30:00,60.48,61.09,59.9,61.02,3190772.0,47.2375,47.714,46.7845,47.6593,3190772.0
2016-06-24 09:40:00,61.03,61.48,60.87,61.02,1800914.0,47.6671,48.0186,47.5422,47.6593,1800914.0
2016-06-24 09:50:00,61.02,61.59,60.95,61.43,1377968.0,47.6593,48.1045,47.6046,47.9795,1377968.0
2016-06-24 10:00:00,61.42,61.59,61.27,61.49,1175037.0,47.9717,48.1045,47.8546,48.0264,1175037.0
2016-06-24 10:10:00,61.5,61.7,61.31,61.31,1471295.0,48.0342,48.1904,47.8858,47.8858,1471295.0
2016-06-24 10:20:00,61.31,61.39,61.14,61.34,1148276.0,47.8858,47.9483,47.753,47.9092,1148276.0
2016-06-24 10:30:00,61.34,61.57,61.28,61.55,697345.0,47.9092,48.0889,47.8624,48.0733,697345.0
2016-06-24 10:40:00,61.55,61.55,61.1,61.12,774251.0,48.0733,48.0733,47.7218,47.7374,774251.0
2016-06-24 10:50:00,61.12,61.17,61.03,61.05,751818.0,47.7374,47.7765,47.6671,47.6827,751818.0
2016-06-24 11:00:00,61.05,61.07,60.82,61.04,958631.0,47.6827,47.6984,47.5031,47.6749,958631.0
2016-06-24 11:10:00,61.05,61.05,60.85,60.91,494283.0,47.6827,47.6827,47.5265,47.5734,494283.0
2016-06-24 11:20:00,60.91,60.95,60.76,60.9,587510.0,47.5734,47.6046,47.4562,47.5656,587510.0
2016-06-24 11:30:00,60.9,61.03,60.86,60.95,673308.0,47.5656,47.6671,47.5343,47.6046,673308.0
2016-06-24 11:40:00,60.94,60.99,60.8,60.87,515411.0,47.5968,47.6359,47.4875,47.5422,515411.0
2016-06-24 11:50:00,60.88,60.89,60.65,60.89,734938.0,47.55,47.5578,47.3703,47.5578,734938.0
2016-06-24 12:00:00,60.89,60.93,60.71,60.71,441087.0,47.5578,47.589,47.4172,47.4172,441087.0
2016-06-24 12:10:00,60.72,60.73,60.59,60.66,716066.0,47.425,47.4328,47.3235,47.3781,716066.0
2016-06-24 12:20:00,60.66,60.73,60.6,60.7,655862.0,47.3781,47.4328,47.3313,47.4094,655862.0
2016-06-24 12:30:00,60.7,60.71,60.55,60.58,496514.0,47.4094,47.4172,47.2922,47.3157,496514.0
2016-06-24 12:40:00,60.59,60.59,60.27,60.34,749856.0,47.3235,47.3235,47.0735,47.1282,749856.0
2016-06-24 12:50:00,60.34,60.45,60.28,60.32,635581.0,47.1282,47.2141,47.0813,47.1126,635581.0
2016-06-24 13:00:00,60.32,60.34,60.15,60.16,546817.0,47.1126,47.1282,46.9798,46.9876,546817.0
2016-06-24 13:10:00,60.16,60.31,60.15,60.28,464580.0,46.9876,47.1048,46.9798,47.0813,464580.0
2016-06-24 13:20:00,60.27,60.3,60.19,60.27,433213.0,47.0735,47.097,47.011,47.0735,433213.0
2016-06-24 13:30:00,60.26,60.43,60.24,60.36,533259.0,47.0657,47.1985,47.0501,47.1438,533259.0
2016-06-24 13:40:00,60.35,60.35,60.23,60.29,575661.0,47.136,47.136,47.0423,47.0892,575661.0
2016-06-24 13:50:00,60.3,60.32,60.18,60.22,540748.0,47.097,47.1126,47.0032,47.0345,540748.0
2016-06-24 14:00:00,60.22,60.29,60.16,60.2,505878.0,47.0345,47.0892,46.9876,47.0189,505878.0
2016-06-24 14:10:00,60.2,60.24,60.05,60.07,448688.0,47.0189,47.0501,46.9017,46.9173,448688.0
2016-06-24 14:20:00,60.06,60.07,59.96,59.97,924317.0,46.9095,46.9173,46.8314,46.8392,924317.0
2016-06-24 14:30:00,59.97,59.97,59.75,59.81,766055.0,46.8392,46.8392,46.6674,46.7142,766055.0
2016-06-24 14:40:00,59.81,59.83,59.75,59.83,680801.0,46.7142,46.7299,46.6674,46.7299,680801.0
2016-06-24 14:50:00,59.83,59.98,59.75,59.84,659163.0,46.7299,46.847,46.6674,46.7377,659163.0
2016-06-24 15:00:00,59.85,59.87,59.72,59.74,831178.0,46.7455,46.7611,46.644,46.6596,831178.0
2016-06-24 15:10:00,59.74,59.74,59.34,59.43,1174247.0,46.6596,46.6596,46.3472,46.4175,1174247.0
2016-06-24 15:20:00,59.43,59.6,59.39,59.55,997658.0,46.4175,46.5502,46.3862,46.5112,997658.0
2016-06-24 15:30:00,59.54,59.78,59.5,59.59,1490759.0,46.5034,46.6908,46.4721,46.5424,1490759.0
2016-06-24 15:40:00,59.59,59.85,59.57,59.78,1425141.0,46.5424,46.7455,46.5268,46.6908,1425141.0
2016-06-24 15:50:00,59.79,59.87,59.55,59.58,3190451.0,46.6986,46.7611,46.5112,46.5346,3190451.0
2016-06-27 09:30:00,58.76,58.76,58.11,58.27,2283969.0,45.8942,45.8942,45.3865,45.5114,2283969.0
2016-06-27 09:40:00,58.27,58.29,57.63,57.73,2119839.0,45.5114,45.5271,45.0116,45.0897,2119839.0
2016-06-27 09:50:00,57.74,58.01,57.56,57.57,1121221.0,45.0975,45.3084,44.9569,44.9647,1121221.0
2016-06-27 10:00:00,57.56,57.89,57.55,57.65,888123.0,44.9569,45.2146,44.9491,45.0272,888123.0
2016-06-27 10:10:00,57.65,57.65,57.34,57.43,1142041.0,45.0272,45.0272,44.7851,44.8554,1142041.0
2016-06-27 10:20:00,57.44,57.52,57.33,57.39,945548.0,44.8632,44.9257,44.7773,44.8241,945548.0
2016-06-27 10:30:00,57.4,57.65,57.38,57.54,1053732.0,44.8319,45.0272,44.8163,44.9413,1053732.0
2016-06-27 10:40:00,57.54,57.67,57.32,57.36,873754.0,44.9413,45.0428,44.7694,44.8007,873754.0
2016-06-27 10:50:00,57.36,57.37,57.07,57.09,1077740.0,44.8007,44.8085,44.5742,44.5898,1077740.0
2016-06-27 11:00:00,57.09,57.31,57.05,57.22,1276603.0,44.5898,44.7616,44.5586,44.6913,1276603.0
2016-06-27 11:10:00,57.22,57.3,57.1,57.26,936251.0,44.6913,44.7538,44.5976,44.7226,936251.0
2016-06-27 11:20:00,57.26,57.39,57.11,57.38,720821.0,44.7226,44.8241,44.6054,44.8163,720821.0
2016-06-27 11:30:00,57.38,57.62,57.37,57.6,983625.0,44.8163,45.0038,44.8085,44.9881,983625.0
2016-06-27 11:40:00,57.59,57.72,57.56,57.63,714462.0,44.9803,45.0819,44.9569,45.0116,714462.0
2016-06-27 11:50:00,57.63,57.67,57.46,57.62,560573.0,45.0116,45.0428,44.8788,45.0038,560573.0
2016-06-27 12:00:00,57.61,57.69,57.55,57.66,427596.0,44.996,45.0584,44.9491,45.035,427596.0
2016-06-27 12:10:00,57.66,57.79,57.57,57.78,589754.0,45.035,45.1365,44.9647,45.1287,589754.0
2016-06-27 12:20:00,57.78,57.9,57.74,57.85,571376.0,45.1287,45.2225,45.0975,45.1834,571376.0
2016-06-27 12:30:00,57.85,57.88,57.79,57.84,577409.0,45.1834,45.2068,45.1365,45.1756,577409.0
2016-06-27 12:40:00,57.83,57.89,57.74,57.79,869930.0,45.1678,45.2146,45.0975,45.1365,869930.0
2016-06-27 12:50:00,57.78,57.88,57.73,57.76,480768.0,45.1287,45.2068,45.0897,45.1131,480768.0
2016-06-27 13:00:00,57.77,57.82,57.69,57.69,472643.0,45.1209,45.16,45.0584,45.0584,472643.0
2016-06-27 13:10:00,57.69,57.86,57.68,57.84,378589.0,45.0584,45.1912,45.0506,45.1756,378589.0
2016-06-27 13:20:00,57.84,57.98,57.81,57.92,360983.0,45.1756,45.2849,45.1522,45.2381,360983.0
2016-06-27 13:30:00,57.92,57.94,57.7,57.7,457653.0,45.2381,45.2537,45.0662,45.0662,457653.0
2016-06-27 13:40:00,57.71,57.73,57.58,57.64,499623.0,45.0741,45.0897,44.9725,45.0194,499623.0
2016-06-27 13:50:00,57.64,57.73,57.6,57.67,449096.0,45.0194,45.0897,44.9881,45.0428,449096.0
2016-06-27 14:00:00,57.68,57.73,57.6,57.64,381727.0,45.0506,45.0897,44.9881,45.0194,381727.0
2016-06-27 14:10:00,57.64,57.67,57.51,57.52,483598.0,45.0194,45.0428,44.9178,44.9257,483598.0
2016-06-27 14:20:00,57.53,57.65,57.51,57.65,422235.0,44.9335,45.0272,44.9178,45.0272,422235.0
2016-06-27 14:30:00,57.65,57.72,57.54,57.65,435837.0,45.0272,45.0819,44.9413,45.0272,435837.0
2016-06-27 14:40:00,57.65,57.65,57.47,57.53,492311.0,45.0272,45.0272,44.8866,44.9335,492311.0
2016-06-27 14:50:00,57.53,57.53,57.4,57.42,435993.0,44.9335,44.9335,44.8319,44.8476,435993.0
2016-06-27 15:00:00,57.43,57.53,57.42,57.45,535087.0,44.8554,44.9335,44.8476,44.871,535087.0
2016-06-27 15:10:00,57.45,57.52,57.33,57.35,612674.0,44.871,44.9257,44.7773,44.7929,612674.0
2016-06-27 15:20:00,57.34,57.36,57.17,57.27,698374.0,44.7851,44.8007,44.6523,44.7304,698374.0
2016-06-27 15:30:00,57.27,57.58,57.25,57.58,1208967.0,44.7304,44.9725,44.7148,44.9725,1208967.0
2016-06-27 15:40:00,57.57,57.67,57.55,57.63,1168888.0,44.9647,45.0428,44.9491,45.0116,1168888.0
2016-06-27 15:50:00,57.63,57.69,57.49,57.61,2245401.0,45.0116,45.0584,44.9022,44.996,2245401.0
2016-06-28 09:30:00,59.19,59.26,58.58,58.77,3853824.0,46.23,46.2847,45.7536,45.902,3853824.0
2016-06-28 09:40:00,58.76,58.86,58.52,58.84,1336627.0,45.8942,45.9723,45.7067,45.9566,1336627.0
2016-06-28 09:50:00,58.85,59.05,58.85,58.9,1018831.0,45.9644,46.1207,45.9644,46.0035,1018831.0
2016-06-28 10:00:00,58.91,58.96,58.6,58.67,886737.0,46.0113,46.0504,45.7692,45.8239,886737.0
2016-06-28 10:10:00,58.68,59.11,58.67,58.93,684218.0,45.8317,46.1675,45.8239,46.0269,684218.0
2016-06-28 10:20:00,58.94,58.99,58.76,58.8,756824.0,46.0347,46.0738,45.8942,45.9254,756824.0
2016-06-28 10:30:00,58.8,58.9,58.61,58.61,635237.0,45.9254,46.0035,45.777,45.777,635237.0
2016-06-28 10:40:00,58.62,58.68,58.52,58.56,722031.0,45.7848,45.8317,45.7067,45.7379,722031.0
2016-06-28 10:50:00,58.57,58.78,58.55,58.59,565957.0,45.7458,45.9098,45.7301,45.7614,565957.0
2016-06-28 11:00:00,58.59,58.62,58.44,58.47,683556.0,45.7614,45.7848,45.6442,45.6676,683556.0
2016-06-28 11:10:00,58.47,58.52,58.39,58.46,519907.0,45.6676,45.7067,45.6052,45.6598,519907.0
2016-06-28 11:20:00,58.46,58.51,58.26,58.29,392024.0,45.6598,45.6989,45.5036,45.5271,392024.0
2016-06-28 11:30:00,58.29,58.55,58.29,58.51,485834.0,45.5271,45.7301,45.5271,45.6989,485834.0
2016-06-28 11:40:00,58.51,58.68,58.48,58.6,566110.0,45.6989,45.8317,45.6755,45.7692,566110.0
2016-06-28 11:50:00,58.6,58.79,58.55,58.72,407922.0,45.7692,45.9176,45.7301,45.8629,407922.0
2016-06-28 12:00:00,58.72,58.77,58.68,58.73,322877.0,45.8629,45.902,45.8317,45.8707,322877.0
2016-06-28 12:10:00,58.73,58.8,58.62,58.64,221458.0,45.8707,45.9254,45.7848,45.8004,221458.0
2016-06-28 12:20:00,58.64,58.66,58.5,58.54,303350.0,45.8004,45.816,45.6911,45.7223,303350.0
2016-06-28 12:30:00,58.54,58.7,58.53,58.67,257468.0,45.7223,45.8473,45.7145,45.8239,257468.0
2016-06-28 12:40:00,58.67,58.76,58.61,58.64,341284.0,45.8239,45.8942,45.777,45.8004,341284.0
2016-06-28 12:50:00,58.64,58.7,58.62,58.63,457049.0,45.8004,45.8473,45.7848,45.7926,457049.0
2016-06-28 13:00:00,58.63,58.65,58.51,58.64,266959.0,45.7926,45.8082,45.6989,45.8004,266959.0
2016-06-28 13:10:00,58.65,58.7,58.58,58.61,301148.0,45.8082,45.8473,45.7536,45.777,301148.0
2016-06-28 13:20:00,58.62,58.73,58.59,58.63,264336.0,45.7848,45.8707,45.7614,45.7926,264336.0
2016-06-28 13:30:00,58.63,58.67,58.58,58.63,212912.0,45.7926,45.8239,45.7536,45.7926,212912.0
2016-06-28 13:40:00,58.63,58.71,58.62,58.67,386650.0,45.7926,45.8551,45.7848,45.8239,386650.0
2016-06-28 13:50:00,58.66,58.73,58.64,58.72,247113.0,45.816,45.8707,45.8004,45.8629,247113.0
2016-06-28 14:00:00,58.72,58.77,58.67,58.68,294125.0,45.8629,45.902,45.8239,45.8317,294125.0
2016-06-28 14:10:00,58.69,58.74,58.63,58.73,253313.0,45.8395,45.8785,45.7926,45.8707,253313.0
2016-06-28 14:20:00,58.73,58.78,58.65,58.77,256926.0,45.8707,45.9098,45.8082,45.902,256926.0
2016-06-28 14:30:00,58.76,58.99,58.75,58.97,490545.0,45.8942,46.0738,45.8863,46.0582,490545.0
2016-06-28 14:40:00,58.97,59.07,58.93,59.06,330090.0,46.0582,46.1363,46.0269,46.1285,330090.0
2016-06-28 14:50:00,59.06,59.4,59.06,59.32,732230.0,46.1285,46.394,46.1285,46.3315,732230.0
2016-06-28 15:00:00,59.32,59.47,59.31,59.39,535413.0,46.3315,46.4487,46.3237,46.3862,535413.0
2016-06-28 15:10:00,59.39,59.53,59.36,59.37,556260.0,46.3862,46.4956,46.3628,46.3706,556260.0
2016-06-28 15:20:00,59.37,59.42,59.27,59.36,549400.0,46.3706,46.4096,46.2925,46.3628,549400.0
2016-06-28 15:30:00,59.37,59.49,59.33,59.46,772907.0,46.3706,46.4643,46.3393,46.4409,772907.0
2016-06-28 15:40:00,59.45,59.54,59.44,59.5,925536.0,46.4331,46.5034,46.4253,46.4721,925536.0
2016-06-28 15:50:00,59.51,59.55,59.41,59.5,2089365.0,46.4799,46.5112,46.4018,46.4721,2089365.0
2016-06-29 09:30:00,60.33,60.68,60.03,60.23,1709322.0,47.1204,47.3938,46.8861,47.0423,1709322.0
2016-06-29 09:40:00,60.24,60.29,60.0,60.28,1012711.0,47.0501,47.0892,46.8626,47.0813,1012711.0
2016-06-29 09:50:00,60.28,60.42,60.16,60.18,671906.0,47.0813,47.1907,46.9876,47.0032,671906.0
2016-06-29 10:00:00,60.19,60.28,60.02,60.06,823327.0,47.011,47.0813,46.8783,46.9095,823327.0
2016-06-29 10:10:00,60.07,60.15,60.02,60.05,532642.0,46.9173,46.9798,46.8783,46.9017,532642.0
2016-06-29 10:20:00,60.05,60.21,60.03,60.14,404929.0,46.9017,47.0267,46.8861,46.972,404929.0
2016-06-29 10:30:00,60.14,60.32,60.11,60.17,584628.0,46.972,47.1126,46.9486,46.9954,584628.0
2016-06-29 10:40:00,60.17,60.36,60.13,60.36,569645.0,46.9954,47.1438,46.9642,47.1438,569645.0
2016-06-29 10:50:00,60.35,60.49,60.3,60.48,719263.0,47.136,47.2454,47.097,47.2375,719263.0
2016-06-29 11:00:00,60.47,60.65,60.47,60.58,436367.0,47.2297,47.3703,47.2297,47.3157,436367.0
2016-06-29 11:10:00,60.58,60.61,60.51,60.56,508804.0,47.3157,47.3391,47.261,47.3,508804.0
2016-06-29 11:20:00,60.57,60.69,60.55,60.64,383642.0,47.3078,47.4016,47.2922,47.3625,383642.0
2016-06-29 11:30:00,60.65,60.7,60.61,60.69,362109.0,47.3703,47.4094,47.3391,47.4016,362109.0
2016-06-29 11:40:00,60.69,60.76,60.68,60.72,469964.0,47.4016,47.4562,47.3938,47.425,469964.0
2016-06-29 11:50:00,60.72,60.84,60.71,60.78,303257.0,47.425,47.5187,47.4172,47.4719,303257.0
2016-06-29 12:00:00,60.78,60.81,60.73,60.77,277063.0,47.4719,47.4953,47.4328,47.4641,277063.0
2016-06-29 12:10:00,60.77,60.8,60.72,60.75,241131.0,47.4641,47.4875,47.425,47.4484,241131.0
2016-06-29 12:20:00,60.74,60.79,60.71,60.75,267069.0,47.4406,47.4797,47.4172,47.4484,267069.0
2016-06-29 12:30:00,60.75,60.75,60.66,60.7,221762.0,47.4484,47.4484,47.3781,47.4094,221762.0
2016-06-29 12:40:00,60.69,60.7,60.59,60.61,232751.0,47.4016,47.4094,47.3235,47.3391,232751.0
2016-06-29 12:50:00,60.6,60.64,60.58,60.63,260255.0,47.3313,47.3625,47.3157,47.3547,260255.0
2016-06-29 13:00:00,60.63,60.69,60.61,60.62,221022.0,47.3547,47.4016,47.3391,47.3469,221022.0
2016-06-29 13:10:00,60.61,60.68,60.58,60.63,212933.0,47.3391,47.3938,47.3157,47.3547,212933.0
2016-06-29 13:20:00,60.64,60.7,60.63,60.68,272507.0,47.3625,47.4094,47.3547,47.3938,272507.0
2016-06-29 13:30:00,60.69,60.74,60.64,60.73,158314.0,47.4016,47.4406,47.3625,47.4328,158314.0
2016-06-29 13:40:00,60.73,60.8,60.73,60.77,235152.0,47.4328,47.4875,47.4328,47.4641,235152.0
2016-06-29 13:50:00,60.77,60.91,60.76,60.9,251210.0,47.4641,47.5734,47.4562,47.5656,251210.0
2016-06-29 14:00:00,60.9,61.01,60.87,61.01,318404.0,47.5656,47.6515,47.5422,47.6515,318404.0
2016-06-29 14:10:00,61.01,61.11,60.99,61.0,320604.0,47.6515,47.7296,47.6359,47.6437,320604.0
2016-06-29 14:20:00,61.01,61.1,61.01,61.1,293096.0,47.6515,47.7218,47.6515,47.7218,293096.0
2016-06-29 14:30:00,61.09,61.17,61.06,61.07,352836.0,47.714,47.7765,47.6906,47.6984,352836.0
2016-06-29 14:40:00,61.08,61.1,60.99,61.0,403697.0,47.7062,47.7218,47.6359,47.6437,403697.0
2016-06-29 14:50:00,61.01,61.09,60.93,61.06,376348.0,47.6515,47.714,47.589,47.6906,376348.0
2016-06-29 15:00:00,61.06,61.15,61.04,61.08,377850.0,47.6906,47.7608,47.6749,47.7062,377850.0
2016-06-29 15:10:00,61.08,61.18,61.08,61.15,349540.0,47.7062,47.7843,47.7062,47.7608,349540.0
2016-06-29 15:20:00,61.15,61.18,61.08,61.17,431611.0,47.7608,47.7843,47.7062,47.7765,431611.0
2016-06-29 15:30:00,61.17,61.17,61.05,61.11,498065.0,47.7765,47.7765,47.6827,47.7296,498065.0
2016-06-29 15:40:00,61.11,61.2,61.06,61.2,645587.0,47.7296,47.7999,47.6906,47.7999,645587.0
2016-06-29 15:50:00,61.2,61.21,61.07,61.2,1396096.0,47.7999,47.8077,47.6984,47.7999,1396096.0
2016-06-30 09:30:00,61.63,61.79,61.35,61.55,1323874.0,48.1357,48.2607,47.9171,48.0733,1323874.0
2016-06-30 09:40:00,61.54,61.66,61.23,61.6,804975.0,48.0655,48.1592,47.8233,48.1123,804975.0
2016-06-30 09:50:00,61.61,61.62,61.27,61.34,501805.0,48.1201,48.1279,47.8546,47.9092,501805.0
2016-06-30 10:00:00,61.33,61.47,61.2,61.3,503726.0,47.9014,48.0108,47.7999,47.878,503726.0
2016-06-30 10:10:00,61.3,61.46,61.21,61.28,369024.0,47.878,48.003,47.8077,47.8624,369024.0
2016-06-30 10:20:00,61.28,61.34,61.02,61.14,418673.0,47.8624,47.9092,47.6593,47.753,418673.0
2016-06-30 10:30:00,61.13,61.35,61.11,61.25,332416.0,47.7452,47.9171,47.7296,47.839,332416.0
2016-06-30 10:40:00,61.25,61.26,61.05,61.22,370576.0,47.839,47.8468,47.6827,47.8155,370576.0
2016-06-30 10:50:00,61.22,61.36,61.2,61.34,311978.0,47.8155,47.9249,47.7999,47.9092,311978.0
2016-06-30 11:00:00,61.33,61.56,61.21,61.56,466120.0,47.9014,48.0811,47.8077,48.0811,466120.0
2016-06-30 11:10:00,61.55,61.64,61.43,61.45,575219.0,48.0733,48.1436,47.9795,47.9952,575219.0
2016-06-30 11:20:00,61.44,61.48,61.27,61.38,347457.0,47.9874,48.0186,47.8546,47.9405,347457.0
2016-06-30 11:30:00,61.39,61.54,61.39,61.48,361305.0,47.9483,48.0655,47.9483,48.0186,361305.0
2016-06-30 11:40:00,61.49,61.53,61.42,61.48,218002.0,48.0264,48.0576,47.9717,48.0186,218002.0
2016-06-30 11:50:00,61.49,61.61,61.48,61.6,335792.0,48.0264,48.1201,48.0186,48.1123,335792.0
2016-06-30 12:00:00,61.61,61.73,61.49,61.52,511744.0,48.1201,48.2139,48.0264,48.0498,511744.0
2016-06-30 12:10:00,61.52,61.73,61.51,61.65,243327.0,48.0498,48.2139,48.042,48.1514,243327.0
2016-06-30 12:20:00,61.64,61.85,61.62,61.79,336140.0,48.1436,48.3076,48.1279,48.2607,336140.0
2016-06-30 12:30:00,61.79,61.89,61.76,61.85,491754.0,48.2607,48.3388,48.2373,48.3076,491754.0
2016-06-30 12:40:00,61.85,61.87,61.8,61.86,345226.0,48.3076,48.3232,48.2685,48.3154,345226.0
2016-06-30 12:50:00,61.87,61.98,61.85,61.93,427209.0,48.3232,48.4091,48.3076,48.3701,427209.0
2016-06-30 13:00:00,61.94,62.04,61.93,62.01,292583.0,48.3779,48.456,48.3701,48.4325,292583.0
2016-06-30 13:10:00,62.01,62.01,61.92,61.97,197096.0,48.4325,48.4325,48.3623,48.4013,197096.0
2016-06-30 13:20:00,61.97,62.0,61.89,61.95,277155.0,48.4013,48.4247,48.3388,48.3857,277155.0
2016-06-30 13:30:00,61.96,61.99,61.92,61.97,173150.0,48.3935,48.4169,48.3623,48.4013,173150.0
2016-06-30 13:40:00,61.98,62.06,61.97,62.01,181927.0,48.4091,48.4716,48.4013,48.4325,181927.0
2016-06-30 13:50:00,62.01,62.04,61.95,62.02,196940.0,48.4325,48.456,48.3857,48.4404,196940.0
2016-06-30 14:00:00,62.04,62.09,62.02,62.07,250227.0,48.456,48.495,48.4404,48.4794,250227.0
2016-06-30 14:10:00,62.08,62.16,62.07,62.13,268279.0,48.4872,48.5497,48.4794,48.5263,268279.0
2016-06-30 14:20:00,62.12,62.19,62.01,62.02,426337.0,48.5185,48.5731,48.4325,48.4404,426337.0
2016-06-30 14:30:00,62.03,62.05,61.94,62.0,379553.0,48.4482,48.4638,48.3779,48.4247,379553.0
2016-06-30 14:40:00,61.99,62.02,61.93,61.97,285662.0,48.4169,48.4404,48.3701,48.4013,285662.0
2016-06-30 14:50:00,61.97,62.05,61.96,62.03,285852.0,48.4013,48.4638,48.3935,48.4482,285852.0
2016-06-30 15:00:00,62.04,62.06,61.98,62.02,317315.0,48.456,48.4716,48.4091,48.4404,317315.0
2016-06-30 15:10:00,62.01,62.03,61.92,61.98,335766.0,48.4325,48.4482,48.3623,48.4091,335766.0
2016-06-30 15:20:00,61.98,62.02,61.91,61.95,390101.0,48.4091,48.4404,48.3544,48.3857,390101.0
2016-06-30 15:30:00,61.96,62.05,61.92,61.96,399044.0,48.3935,48.4638,48.3623,48.3935,399044.0
2016-06-30 15:40:00,61.96,62.02,61.9,61.95,518437.0,48.3935,48.4404,48.3466,48.3857,518437.0
2016-06-30 15:50:00,61.94,62.17,61.91,62.17,1416948.0,48.3779,48.5575,48.3544,48.5575,1416948.0
2016-07-01 09:30:00,61.52,61.66,61.21,61.46,871280.0,48.4263,48.5365,48.1823,48.3791,871280.0
2016-07-01 09:40:00,61.46,61.65,61.4,61.47,602745.0,48.3791,48.5287,48.3319,48.387,602745.0
2016-07-01 09:50:00,61.47,61.58,61.37,61.41,540758.0,48.387,48.4736,48.3083,48.3397,540758.0
2016-07-01 10:00:00,61.42,61.65,61.42,61.58,448934.0,48.3476,48.5287,48.3476,48.4736,448934.0
2016-07-01 10:10:00,61.58,61.64,61.5,61.61,328037.0,48.4736,48.5208,48.4106,48.4972,328037.0
2016-07-01 10:20:00,61.61,61.68,61.52,61.62,364615.0,48.4972,48.5523,48.4263,48.505,364615.0
2016-07-01 10:30:00,61.63,61.8,61.51,61.77,333854.0,48.5129,48.6467,48.4185,48.6231,333854.0
2016-07-01 10:40:00,61.76,61.94,61.74,61.9,283594.0,48.6152,48.7569,48.5995,48.7254,283594.0
2016-07-01 10:50:00,61.9,61.98,61.84,61.93,340870.0,48.7254,48.7884,48.6782,48.7491,340870.0
2016-07-01 11:00:00,61.93,62.02,61.86,61.88,291539.0,48.7491,48.8199,48.694,48.7097,291539.0
2016-07-01 11:10:00,61.88,61.89,61.59,61.61,414055.0,48.7097,48.7176,48.4814,48.4972,414055.0
2016-07-01 11:20:00,61.61,61.62,61.44,61.45,380380.0,48.4972,48.505,48.3634,48.3712,380380.0
2016-07-01 11:30:00,61.45,61.49,61.35,61.36,227145.0,48.3712,48.4027,48.2925,48.3004,227145.0
2016-07-01 11:40:00,61.37,61.47,61.37,61.47,244288.0,48.3083,48.387,48.3083,48.387,244288.0
2016-07-01 11:50:00,61.47,61.54,61.46,61.51,168880.0,48.387,48.4421,48.3791,48.4185,168880.0
2016-07-01 12:00:00,61.51,61.56,61.4,61.41,200263.0,48.4185,48.4578,48.3319,48.3397,200263.0
2016-07-01 12:10:00,61.4,61.46,61.39,61.42,133442.0,48.3319,48.3791,48.324,48.3476,133442.0
2016-07-01 12:20:00,61.42,61.43,61.29,61.32,210165.0,48.3476,48.3555,48.2453,48.2689,210165.0
2016-07-01 12:30:00,61.31,61.33,61.25,61.25,186196.0,48.261,48.2768,48.2138,48.2138,186196.0
2016-07-01 12:40:00,61.25,61.29,61.21,61.25,190104.0,48.2138,48.2453,48.1823,48.2138,190104.0
2016-07-01 12:50:00,61.25,61.33,61.2,61.27,172363.0,48.2138,48.2768,48.1744,48.2295,172363.0
2016-07-01 13:00:00,61.28,61.38,61.26,61.34,180091.0,48.2374,48.3161,48.2217,48.2846,180091.0
2016-07-01 13:10:00,61.33,61.4,61.33,61.39,121988.0,48.2768,48.3319,48.2768,48.324,121988.0
2016-07-01 13:20:00,61.4,61.45,61.38,61.4,197776.0,48.3319,48.3712,48.3161,48.3319,197776.0
2016-07-01 13:30:00,61.39,61.42,61.34,61.38,179228.0,48.324,48.3476,48.2846,48.3161,179228.0
2016-07-01 13:40:00,61.39,61.44,61.35,61.43,100286.0,48.324,48.3634,48.2925,48.3555,100286.0
2016-07-01 13:50:00,61.43,61.45,61.4,61.44,130430.0,48.3555,48.3712,48.3319,48.3634,130430.0
2016-07-01 14:00:00,61.45,61.47,61.41,61.43,213230.0,48.3712,48.387,48.3397,48.3555,213230.0
2016-07-01 14:10:00,61.42,61.47,61.33,61.35,268441.0,48.3476,48.387,48.2768,48.2925,268441.0
2016-07-01 14:20:00,61.36,61.42,61.35,61.39,352956.0,48.3004,48.3476,48.2925,48.324,352956.0
2016-07-01 14:30:00,61.39,61.42,61.29,61.3,139541.0,48.324,48.3476,48.2453,48.2532,139541.0
2016-07-01 14:40:00,61.3,61.32,61.16,61.19,232173.0,48.2532,48.2689,48.1429,48.1666,232173.0
2016-07-01 14:50:00,61.2,61.24,61.18,61.21,171047.0,48.1744,48.2059,48.1587,48.1823,171047.0
2016-07-01 15:00:00,61.21,61.38,61.2,61.36,195171.0,48.1823,48.3161,48.1744,48.3004,195171.0
2016-07-01 15:10:00,61.36,61.42,61.35,61.38,233212.0,48.3004,48.3476,48.2925,48.3161,233212.0
2016-07-01 15:20:00,61.39,61.4,61.3,61.37,247811.0,48.324,48.3319,48.2532,48.3083,247811.0
2016-07-01 15:30:00,61.36,61.46,61.29,61.32,320523.0,48.3004,48.3791,48.2453,48.2689,320523.0
2016-07-01 15:40:00,61.32,61.37,61.32,61.33,312625.0,48.2689,48.3083,48.2689,48.2768,312625.0
2016-07-01 15:50:00,61.33,61.4,61.26,61.26,827104.0,48.2768,48.3319,48.2217,48.2217,827104.0
2016-07-05 09:30:00,60.45,60.6,59.97,60.1,1473714.0,47.5841,47.7021,47.2062,47.3086,1473714.0
2016-07-05 09:40:00,60.1,60.15,59.91,59.97,956246.0,47.3086,47.3479,47.159,47.2062,956246.0
2016-07-05 09:50:00,59.97,60.09,59.96,59.98,655515.0,47.2062,47.3007,47.1984,47.2141,655515.0
2016-07-05 10:00:00,59.99,60.01,59.57,59.58,920236.0,47.222,47.2377,46.8914,46.8992,920236.0
2016-07-05 10:10:00,59.58,59.66,59.23,59.48,1167124.0,46.8992,46.9622,46.6237,46.8205,1167124.0
2016-07-05 10:20:00,59.48,59.73,59.37,59.72,447970.0,46.8205,47.0173,46.7339,47.0094,447970.0
2016-07-05 10:30:00,59.72,59.83,59.68,59.76,356211.0,47.0094,47.096,46.9779,47.0409,356211.0
2016-07-05 10:40:00,59.75,59.86,59.63,59.67,422894.0,47.033,47.1196,46.9386,46.9701,422894.0
2016-07-05 10:50:00,59.66,59.67,59.47,59.51,727935.0,46.9622,46.9701,46.8126,46.8441,727935.0
2016-07-05 11:00:00,59.5,59.73,59.49,59.68,523661.0,46.8363,47.0173,46.8284,46.9779,523661.0
2016-07-05 11:10:00,59.67,59.77,59.44,59.67,389219.0,46.9701,47.0488,46.789,46.9701,389219.0
2016-07-05 11:20:00,59.67,59.8,59.65,59.67,247049.0,46.9701,47.0724,46.9543,46.9701,247049.0
2016-07-05 11:30:00,59.66,59.69,59.53,59.66,270038.0,46.9622,46.9858,46.8599,46.9622,270038.0
2016-07-05 11:40:00,59.65,59.67,59.52,59.53,337014.0,46.9543,46.9701,46.852,46.8599,337014.0
2016-07-05 11:50:00,59.52,59.53,59.45,59.5,459133.0,46.852,46.8599,46.7969,46.8363,459133.0
2016-07-05 12:00:00,59.5,59.59,59.49,59.55,403438.0,46.8363,46.9071,46.8284,46.8756,403438.0
2016-07-05 12:10:00,59.55,59.62,59.54,59.58,195959.0,46.8756,46.9307,46.8677,46.8992,195959.0
2016-07-05 12:20:00,59.57,59.63,59.55,59.63,422776.0,46.8914,46.9386,46.8756,46.9386,422776.0
2016-07-05 12:30:00,59.63,59.67,59.51,59.52,228146.0,46.9386,46.9701,46.8441,46.852,228146.0
2016-07-05 12:40:00,59.53,59.55,59.42,59.45,188291.0,46.8599,46.8756,46.7733,46.7969,188291.0
2016-07-05 12:50:00,59.45,59.45,59.36,59.38,230872.0,46.7969,46.7969,46.7261,46.7418,230872.0
2016-07-05 13:00:00,59.39,59.4,59.31,59.35,281526.0,46.7497,46.7575,46.6867,46.7182,281526.0
2016-07-05 13:10:00,59.34,59.37,59.26,59.29,318389.0,46.7103,46.7339,46.6473,46.671,318389.0
2016-07-05 13:20:00,59.28,59.3,59.23,59.23,334723.0,46.6631,46.6788,46.6237,46.6237,334723.0
2016-07-05 13:30:00,59.23,59.24,59.16,59.19,238710.0,46.6237,46.6316,46.5686,46.5922,238710.0
2016-07-05 13:40:00,59.18,59.22,59.14,59.19,331436.0,46.5844,46.6158,46.5529,46.5922,331436.0
2016-07-05 13:50:00,59.19,59.19,59.1,59.18,409180.0,46.5922,46.5922,46.5214,46.5844,409180.0
2016-07-05 14:00:00,59.17,59.19,59.13,59.14,470997.0,46.5765,46.5922,46.545,46.5529,470997.0
2016-07-05 14:10:00,59.14,59.29,59.14,59.23,677909.0,46.5529,46.671,46.5529,46.6237,677909.0
2016-07-05 14:20:00,59.24,59.27,59.18,59.26,183269.0,46.6316,46.6552,46.5844,46.6473,183269.0
2016-07-05 14:30:00,59.25,59.27,59.18,59.22,357986.0,46.6395,46.6552,46.5844,46.6158,357986.0
2016-07-05 14:40:00,59.21,59.25,59.15,59.2,257767.0,46.608,46.6395,46.5607,46.6001,257767.0
2016-07-05 14:50:00,59.2,59.27,59.16,59.25,352614.0,46.6001,46.6552,46.5686,46.6395,352614.0
2016-07-05 15:00:00,59.25,59.28,59.22,59.26,350852.0,46.6395,46.6631,46.6158,46.6473,350852.0
2016-07-05 15:10:00,59.25,59.3,59.22,59.29,309998.0,46.6395,46.6788,46.6158,46.671,309998.0
2016-07-05 15:20:00,59.3,59.37,59.29,59.35,619081.0,46.6788,46.7339,46.671,46.7182,619081.0
2016-07-05 15:30:00,59.35,59.54,59.33,59.5,580244.0,46.7182,46.8677,46.7024,46.8363,580244.0
2016-07-05 15:40:00,59.5,59.62,59.49,59.6,730087.0,46.8363,46.9307,46.8284,46.915,730087.0
2016-07-05 15:50:00,59.6,59.62,59.48,59.53,1482156.0,46.915,46.9307,46.8205,46.8599,1482156.0
2016-07-06 09:30:00,59.01,59.13,58.85,59.01,1170365.0,46.4505,46.545,46.3246,46.4505,1170365.0
2016-07-06 09:40:00,59.01,59.06,58.86,59.01,806206.0,46.4505,46.4899,46.3325,46.4505,806206.0
2016-07-06 09:50:00,59.01,59.21,59.0,59.02,944196.0,46.4505,46.608,46.4427,46.4584,944196.0
2016-07-06 10:00:00,59.03,59.38,58.89,58.97,1178525.0,46.4663,46.7418,46.3561,46.4191,1178525.0
2016-07-06 10:10:00,58.98,59.03,58.76,58.79,478183.0,46.4269,46.4663,46.2538,46.2774,478183.0
2016-07-06 10:20:00,58.79,59.0,58.78,58.83,412151.0,46.2774,46.4427,46.2695,46.3089,412151.0
2016-07-06 10:30:00,58.83,59.14,58.77,59.11,385466.0,46.3089,46.5529,46.2616,46.5293,385466.0
2016-07-06 10:40:00,59.11,59.2,59.03,59.19,322731.0,46.5293,46.6001,46.4663,46.5922,322731.0
2016-07-06 10:50:00,59.19,59.28,59.14,59.22,402038.0,46.5922,46.6631,46.5529,46.6158,402038.0
2016-07-06 11:00:00,59.22,59.47,59.21,59.46,565091.0,46.6158,46.8126,46.608,46.8048,565091.0
2016-07-06 11:10:00,59.46,59.69,59.45,59.62,423344.0,46.8048,46.9858,46.7969,46.9307,423344.0
2016-07-06 11:20:00,59.61,59.65,59.5,59.5,298729.0,46.9228,46.9543,46.8363,46.8363,298729.0
2016-07-06 11:30:00,59.51,59.61,59.49,59.56,270108.0,46.8441,46.9228,46.8284,46.8835,270108.0
2016-07-06 11:40:00,59.56,59.59,59.43,59.46,256265.0,46.8835,46.9071,46.7812,46.8048,256265.0
2016-07-06 11:50:00,59.46,59.61,59.44,59.58,251580.0,46.8048,46.9228,46.789,46.8992,251580.0
2016-07-06 12:00:00,59.58,59.76,59.57,59.73,375441.0,46.8992,47.0409,46.8914,47.0173,375441.0
2016-07-06 12:10:00,59.73,59.79,59.64,59.77,209893.0,47.0173,47.0645,46.9465,47.0488,209893.0
2016-07-06 12:20:00,59.77,59.86,59.75,59.86,221313.0,47.0488,47.1196,47.033,47.1196,221313.0
2016-07-06 12:30:00,59.86,59.9,59.78,59.88,255802.0,47.1196,47.1511,47.0567,47.1354,255802.0
2016-07-06 12:40:00,59.88,59.96,59.87,59.95,279862.0,47.1354,47.1984,47.1275,47.1905,279862.0
2016-07-06 12:50:00,59.95,60.04,59.93,60.03,261581.0,47.1905,47.2613,47.1747,47.2535,261581.0
2016-07-06 13:00:00,60.03,60.16,60.01,60.13,294649.0,47.2535,47.3558,47.2377,47.3322,294649.0
2016-07-06 13:10:00,60.13,60.19,60.1,60.14,217410.0,47.3322,47.3794,47.3086,47.34,217410.0
2016-07-06 13:20:00,60.15,60.17,60.07,60.16,400935.0,47.3479,47.3637,47.2849,47.3558,400935.0
2016-07-06 13:30:00,60.16,60.26,60.15,60.23,355487.0,47.3558,47.4345,47.3479,47.4109,355487.0
2016-07-06 13:40:00,60.22,60.26,60.07,60.09,250001.0,47.403,47.4345,47.2849,47.3007,250001.0
2016-07-06 13:50:00,60.1,60.28,60.09,60.26,379206.0,47.3086,47.4502,47.3007,47.4345,379206.0
2016-07-06 14:00:00,60.26,60.28,60.04,60.21,408443.0,47.4345,47.4502,47.2613,47.3951,408443.0
2016-07-06 14:10:00,60.22,60.25,59.99,60.15,359472.0,47.403,47.4266,47.222,47.3479,359472.0
2016-07-06 14:20:00,60.16,60.18,59.99,60.01,243517.0,47.3558,47.3715,47.222,47.2377,243517.0
2016-07-06 14:30:00,60.01,60.16,60.0,60.12,253685.0,47.2377,47.3558,47.2298,47.3243,253685.0
2016-07-06 14:40:00,60.11,60.16,60.05,60.1,277066.0,47.3164,47.3558,47.2692,47.3086,277066.0
2016-07-06 14:50:00,60.1,60.29,60.07,60.27,334825.0,47.3086,47.4581,47.2849,47.4424,334825.0
2016-07-06 15:00:00,60.27,60.29,60.2,60.26,224776.0,47.4424,47.4581,47.3873,47.4345,224776.0
2016-07-06 15:10:00,60.25,60.28,60.18,60.18,249347.0,47.4266,47.4502,47.3715,47.3715,249347.0
2016-07-06 15:20:00,60.19,60.19,60.1,60.13,302620.0,47.3794,47.3794,47.3086,47.3322,302620.0
2016-07-06 15:30:00,60.14,60.25,60.11,60.23,338065.0,47.34,47.4266,47.3164,47.4109,338065.0
2016-07-06 15:40:00,60.23,60.29,60.16,60.16,532654.0,47.4109,47.4581,47.3558,47.3558,532654.0
2016-07-06 15:50:00,60.16,60.25,60.08,60.22,1175664.0,47.3558,47.4266,47.2928,47.403,1175664.0
2016-07-07 09:30:00,60.52,60.78,60.44,60.62,688425.0,47.6392,47.8438,47.5762,47.7179,688425.0
2016-07-07 09:40:00,60.63,60.94,60.61,60.94,380472.0,47.7258,47.9698,47.71,47.9698,380472.0
2016-07-07 09:50:00,60.94,61.08,60.93,61.06,553344.0,47.9698,48.08,47.9619,48.0642,553344.0
2016-07-07 10:00:00,61.06,61.14,60.95,60.97,532019.0,48.0642,48.1272,47.9776,47.9934,532019.0
2016-07-07 10:10:00,60.97,61.08,60.85,60.98,300219.0,47.9934,48.08,47.8989,48.0013,300219.0
2016-07-07 10:20:00,60.97,61.06,60.87,61.0,313880.0,47.9934,48.0642,47.9147,48.017,313880.0
2016-07-07 10:30:00,61.01,61.1,61.0,61.05,236380.0,48.0249,48.0957,48.017,48.0564,236380.0
2016-07-07 10:40:00,61.06,61.07,60.84,60.93,258295.0,48.0642,48.0721,47.8911,47.9619,258295.0
2016-07-07 10:50:00,60.94,60.94,60.69,60.76,244906.0,47.9698,47.9698,47.773,47.8281,244906.0
2016-07-07 11:00:00,60.75,60.76,60.53,60.64,405183.0,47.8202,47.8281,47.647,47.7336,405183.0
2016-07-07 11:10:00,60.65,60.7,60.57,60.62,291453.0,47.7415,47.7809,47.6785,47.7179,291453.0
2016-07-07 11:20:00,60.62,60.63,60.44,60.51,236635.0,47.7179,47.7258,47.5762,47.6313,236635.0
2016-07-07 11:30:00,60.51,60.59,60.42,60.57,202687.0,47.6313,47.6943,47.5604,47.6785,202687.0
2016-07-07 11:40:00,60.57,60.58,60.25,60.36,317198.0,47.6785,47.6864,47.4266,47.5132,317198.0
2016-07-07 11:50:00,60.36,60.53,60.31,60.53,184571.0,47.5132,47.647,47.4739,47.647,184571.0
2016-07-07 12:00:00,60.52,60.56,60.42,60.44,282556.0,47.6392,47.6706,47.5604,47.5762,282556.0
2016-07-07 12:10:00,60.45,60.55,60.44,60.5,169959.0,47.5841,47.6628,47.5762,47.6234,169959.0
2016-07-07 12:20:00,60.5,60.52,60.32,60.48,307558.0,47.6234,47.6392,47.4817,47.6077,307558.0
2016-07-07 12:30:00,60.48,60.57,60.45,60.56,136522.0,47.6077,47.6785,47.5841,47.6706,136522.0
2016-07-07 12:40:00,60.56,60.57,60.42,60.44,120774.0,47.6706,47.6785,47.5604,47.5762,120774.0
2016-07-07 12:50:00,60.44,60.44,60.29,60.35,315066.0,47.5762,47.5762,47.4581,47.5053,315066.0
2016-07-07 13:00:00,60.35,60.38,60.26,60.34,186862.0,47.5053,47.529,47.4345,47.4975,186862.0
2016-07-07 13:10:00,60.34,60.36,60.28,60.35,123314.0,47.4975,47.5132,47.4502,47.5053,123314.0
2016-07-07 13:20:00,60.34,60.41,60.33,60.38,336088.0,47.4975,47.5526,47.4896,47.529,336088.0
2016-07-07 13:30:00,60.37,60.43,60.37,60.38,130161.0,47.5211,47.5683,47.5211,47.529,130161.0
2016-07-07 13:40:00,60.38,60.41,60.33,60.37,168753.0,47.529,47.5526,47.4896,47.5211,168753.0
2016-07-07 13:50:00,60.36,60.36,60.25,60.31,184709.0,47.5132,47.5132,47.4266,47.4739,184709.0
2016-07-07 14:00:00,60.31,60.4,60.28,60.29,280666.0,47.4739,47.5447,47.4502,47.4581,280666.0
2016-07-07 14:10:00,60.29,60.31,60.16,60.24,202193.0,47.4581,47.4739,47.3558,47.4188,202193.0
2016-07-07 14:20:00,60.24,60.35,60.23,60.29,188391.0,47.4188,47.5053,47.4109,47.4581,188391.0
2016-07-07 14:30:00,60.3,60.32,60.19,60.23,198919.0,47.466,47.4817,47.3794,47.4109,198919.0
2016-07-07 14:40:00,60.23,60.3,60.16,60.27,167254.0,47.4109,47.466,47.3558,47.4424,167254.0
2016-07-07 14:50:00,60.28,60.32,60.2,60.24,163299.0,47.4502,47.4817,47.3873,47.4188,163299.0
2016-07-07 15:00:00,60.24,60.44,60.17,60.43,246743.0,47.4188,47.5762,47.3637,47.5683,246743.0
2016-07-07 15:10:00,60.43,60.45,60.36,60.41,251021.0,47.5683,47.5841,47.5132,47.5526,251021.0
2016-07-07 15:20:00,60.41,60.43,60.33,60.38,265354.0,47.5526,47.5683,47.4896,47.529,265354.0
2016-07-07 15:30:00,60.38,60.52,60.35,60.51,324198.0,47.529,47.6392,47.5053,47.6313,324198.0
2016-07-07 15:40:00,60.51,60.56,60.49,60.52,435714.0,47.6313,47.6706,47.6155,47.6392,435714.0
2016-07-07 15:50:00,60.52,60.58,60.49,60.57,794482.0,47.6392,47.6864,47.6155,47.6785,794482.0
2016-07-08 09:30:00,61.33,61.75,61.33,61.71,1446586.0,48.2768,48.6074,48.2768,48.5759,1446586.0
2016-07-08 09:40:00,61.71,61.97,61.7,61.96,910133.0,48.5759,48.7806,48.568,48.7727,910133.0
2016-07-08 09:50:00,61.96,62.16,61.96,62.09,961526.0,48.7727,48.9301,48.7727,48.875,961526.0
2016-07-08 10:00:00,62.1,62.17,61.97,62.0,664733.0,48.8829,48.938,48.7806,48.8042,664733.0
2016-07-08 10:10:00,62.0,62.03,61.77,61.78,764001.0,48.8042,48.8278,48.6231,48.631,764001.0
2016-07-08 10:20:00,61.77,61.97,61.57,61.93,682853.0,48.6231,48.7806,48.4657,48.7491,682853.0
2016-07-08 10:30:00,61.93,61.99,61.71,61.72,628333.0,48.7491,48.7963,48.5759,48.5838,628333.0
2016-07-08 10:40:00,61.71,61.84,61.71,61.72,298091.0,48.5759,48.6782,48.5759,48.5838,298091.0
2016-07-08 10:50:00,61.72,61.88,61.7,61.81,502034.0,48.5838,48.7097,48.568,48.6546,502034.0
2016-07-08 11:00:00,61.82,61.85,61.72,61.73,393794.0,48.6625,48.6861,48.5838,48.5916,393794.0
2016-07-08 11:10:00,61.73,61.93,61.73,61.92,340047.0,48.5916,48.7491,48.5916,48.7412,340047.0
2016-07-08 11:20:00,61.93,61.99,61.88,61.94,294994.0,48.7491,48.7963,48.7097,48.7569,294994.0
2016-07-08 11:30:00,61.95,61.99,61.91,61.94,173894.0,48.7648,48.7963,48.7333,48.7569,173894.0
2016-07-08 11:40:00,61.95,61.99,61.91,61.98,137958.0,48.7648,48.7963,48.7333,48.7884,137958.0
2016-07-08 11:50:00,61.98,61.98,61.89,61.92,167086.0,48.7884,48.7884,48.7176,48.7412,167086.0
2016-07-08 12:00:00,61.92,61.98,61.89,61.96,248711.0,48.7412,48.7884,48.7176,48.7727,248711.0
2016-07-08 12:10:00,61.97,61.99,61.9,61.91,248851.0,48.7806,48.7963,48.7254,48.7333,248851.0
2016-07-08 12:20:00,61.91,61.91,61.77,61.85,212839.0,48.7333,48.7333,48.6231,48.6861,212839.0
2016-07-08 12:30:00,61.86,61.89,61.8,61.84,135554.0,48.694,48.7176,48.6467,48.6782,135554.0
2016-07-08 12:40:00,61.84,61.89,61.83,61.86,121096.0,48.6782,48.7176,48.6703,48.694,121096.0
2016-07-08 12:50:00,61.86,61.9,61.82,61.89,153499.0,48.694,48.7254,48.6625,48.7176,153499.0
2016-07-08 13:00:00,61.89,61.94,61.85,61.92,182362.0,48.7176,48.7569,48.6861,48.7412,182362.0
2016-07-08 13:10:00,61.93,61.94,61.88,61.92,172383.0,48.7491,48.7569,48.7097,48.7412,172383.0
2016-07-08 13:20:00,61.91,61.94,61.9,61.91,181359.0,48.7333,48.7569,48.7254,48.7333,181359.0
2016-07-08 13:30:00,61.92,61.93,61.89,61.92,124025.0,48.7412,48.7491,48.7176,48.7412,124025.0
2016-07-08 13:40:00,61.91,61.94,61.86,61.9,164248.0,48.7333,48.7569,48.694,48.7254,164248.0
2016-07-08 13:50:00,61.9,61.9,61.84,61.89,132064.0,48.7254,48.7254,48.6782,48.7176,132064.0
2016-07-08 14:00:00,61.89,61.91,61.8,61.82,177286.0,48.7176,48.7333,48.6467,48.6625,177286.0
2016-07-08 14:10:00,61.83,61.91,61.82,61.91,262206.0,48.6703,48.7333,48.6625,48.7333,262206.0
2016-07-08 14:20:00,61.9,61.95,61.87,61.89,230112.0,48.7254,48.7648,48.7018,48.7176,230112.0
2016-07-08 14:30:00,61.88,61.98,61.86,61.89,229552.0,48.7097,48.7884,48.694,48.7176,229552.0
2016-07-08 14:40:00,61.89,61.91,61.83,61.9,222040.0,48.7176,48.7333,48.6703,48.7254,222040.0
2016-07-08 14:50:00,61.9,61.98,61.84,61.85,185487.0,48.7254,48.7884,48.6782,48.6861,185487.0
2016-07-08 15:00:00,61.85,61.91,61.84,61.88,223291.0,48.6861,48.7333,48.6782,48.7097,223291.0
2016-07-08 15:10:00,61.88,61.9,61.85,61.87,231917.0,48.7097,48.7254,48.6861,48.7018,231917.0
2016-07-08 15:20:00,61.87,61.87,61.82,61.83,194047.0,48.7018,48.7018,48.6625,48.6703,194047.0
2016-07-08 15:30:00,61.83,61.87,61.8,61.86,382934.0,48.6703,48.7018,48.6467,48.694,382934.0
2016-07-08 15:40:00,61.86,61.86,61.8,61.86,478071.0,48.694,48.694,48.6467,48.694,478071.0
2016-07-08 15:50:00,61.86,61.88,61.79,61.8,1003833.0,48.694,48.7097,48.6389,48.6467,1003833.0
2016-07-11 09:30:00,62.42,62.95,62.37,62.83,1081690.0,49.1348,49.552,49.0954,49.4575,1081690.0
2016-07-11 09:40:00,62.83,62.85,62.44,62.45,597546.0,49.4575,49.4733,49.1505,49.1584,597546.0
2016-07-11 09:50:00,62.45,62.5,62.34,62.49,524043.0,49.1584,49.1977,49.0718,49.1899,524043.0
2016-07-11 10:00:00,62.5,62.55,62.33,62.53,496230.0,49.1977,49.2371,49.0639,49.2214,496230.0
2016-07-11 10:10:00,62.53,62.54,62.26,62.4,350524.0,49.2214,49.2292,49.0088,49.119,350524.0
2016-07-11 10:20:00,62.4,62.42,62.14,62.17,558192.0,49.119,49.1348,48.9144,48.938,558192.0
2016-07-11 10:30:00,62.18,62.35,62.16,62.35,273189.0,48.9459,49.0797,48.9301,49.0797,273189.0
2016-07-11 10:40:00,62.35,62.36,62.24,62.26,272996.0,49.0797,49.0875,48.9931,49.0088,272996.0
2016-07-11 10:50:00,62.27,62.34,62.24,62.31,208695.0,49.0167,49.0718,48.9931,49.0482,208695.0
2016-07-11 11:00:00,62.31,62.38,62.3,62.3,331560.0,49.0482,49.1033,49.0403,49.0403,331560.0
2016-07-11 11:10:00,62.29,62.39,62.23,62.32,403666.0,49.0324,49.1112,48.9852,49.0561,403666.0
2016-07-11 11:20:00,62.31,62.32,62.22,62.28,218436.0,49.0482,49.0561,48.9773,49.0246,218436.0
2016-07-11 11:30:00,62.28,62.36,62.26,62.3,171252.0,49.0246,49.0875,49.0088,49.0403,171252.0
2016-07-11 11:40:00,62.3,62.31,62.21,62.25,187158.0,49.0403,49.0482,48.9695,49.001,187158.0
2016-07-11 11:50:00,62.25,62.31,62.23,62.27,167404.0,49.001,49.0482,48.9852,49.0167,167404.0
2016-07-11 12:00:00,62.28,62.35,62.25,62.33,181699.0,49.0246,49.0797,49.001,49.0639,181699.0
2016-07-11 12:10:00,62.33,62.37,62.3,62.35,138602.0,49.0639,49.0954,49.0403,49.0797,138602.0
2016-07-11 12:20:00,62.36,62.43,62.35,62.42,132726.0,49.0875,49.1426,49.0797,49.1348,132726.0
2016-07-11 12:30:00,62.43,62.47,62.4,62.45,172698.0,49.1426,49.1741,49.119,49.1584,172698.0
2016-07-11 12:40:00,62.46,62.49,62.43,62.43,167412.0,49.1663,49.1899,49.1426,49.1426,167412.0
2016-07-11 12:50:00,62.44,62.49,62.41,62.49,169735.0,49.1505,49.1899,49.1269,49.1899,169735.0
2016-07-11 13:00:00,62.48,62.5,62.45,62.48,140629.0,49.182,49.1977,49.1584,49.182,140629.0
2016-07-11 13:10:00,62.47,62.49,62.44,62.45,126829.0,49.1741,49.1899,49.1505,49.1584,126829.0
2016-07-11 13:20:00,62.45,62.5,62.41,62.44,165197.0,49.1584,49.1977,49.1269,49.1505,165197.0
2016-07-11 13:30:00,62.44,62.48,62.39,62.48,210614.0,49.1505,49.182,49.1112,49.182,210614.0
2016-07-11 13:40:00,62.47,62.52,62.46,62.5,256664.0,49.1741,49.2135,49.1663,49.1977,256664.0
2016-07-11 13:50:00,62.5,62.53,62.43,62.44,157656.0,49.1977,49.2214,49.1426,49.1505,157656.0
2016-07-11 14:00:00,62.43,62.49,62.41,62.47,166010.0,49.1426,49.1899,49.1269,49.1741,166010.0
2016-07-11 14:10:00,62.48,62.49,62.42,62.44,131459.0,49.182,49.1899,49.1348,49.1505,131459.0
2016-07-11 14:20:00,62.43,62.51,62.43,62.48,143001.0,49.1426,49.2056,49.1426,49.182,143001.0
2016-07-11 14:30:00,62.48,62.53,62.46,62.5,121461.0,49.182,49.2214,49.1663,49.1977,121461.0
2016-07-11 14:40:00,62.5,62.53,62.47,62.5,159837.0,49.1977,49.2214,49.1741,49.1977,159837.0
2016-07-11 14:50:00,62.5,62.53,62.47,62.48,164566.0,49.1977,49.2214,49.1741,49.182,164566.0
2016-07-11 15:00:00,62.48,62.59,62.48,62.59,286115.0,49.182,49.2686,49.182,49.2686,286115.0
2016-07-11 15:10:00,62.59,62.63,62.57,62.63,261736.0,49.2686,49.3001,49.2528,49.3001,261736.0
2016-07-11 15:20:00,62.63,62.64,62.54,62.54,244276.0,49.3001,49.308,49.2292,49.2292,244276.0
2016-07-11 15:30:00,62.54,62.55,62.43,62.45,322510.0,49.2292,49.2371,49.1426,49.1584,322510.0
2016-07-11 15:40:00,62.45,62.46,62.34,62.36,392565.0,49.1584,49.1663,49.0718,49.0875,392565.0
2016-07-11 15:50:00,62.35,62.37,62.26,62.28,818452.0,49.0797,49.0954,49.0088,49.0246,818452.0
2016-07-12 09:30:00,63.02,63.56,62.93,63.39,1323935.0,49.6071,50.0321,49.5362,49.8983,1323935.0
2016-07-12 09:40:00,63.39,63.47,63.23,63.24,591358.0,49.8983,49.9613,49.7724,49.7802,591358.0
2016-07-12 09:50:00,63.25,63.43,63.19,63.28,448515.0,49.7881,49.9298,49.7409,49.8117,448515.0
2016-07-12 10:00:00,63.28,63.31,63.11,63.12,782716.0,49.8117,49.8354,49.6779,49.6858,782716.0
2016-07-12 10:10:00,63.11,63.18,62.96,63.01,665196.0,49.6779,49.733,49.5598,49.5992,665196.0
2016-07-12 10:20:00,63.01,63.04,62.89,62.96,422993.0,49.5992,49.6228,49.5047,49.5598,422993.0
2016-07-12 10:30:00,62.96,63.08,62.95,63.0,280304.0,49.5598,49.6543,49.552,49.5913,280304.0
2016-07-12 10:40:00,63.0,63.08,62.99,63.04,302158.0,49.5913,49.6543,49.5835,49.6228,302158.0
2016-07-12 10:50:00,63.05,63.1,63.03,63.07,306220.0,49.6307,49.67,49.6149,49.6464,306220.0
2016-07-12 11:00:00,63.06,63.15,63.05,63.08,384726.0,49.6386,49.7094,49.6307,49.6543,384726.0
2016-07-12 11:10:00,63.08,63.16,63.07,63.14,227312.0,49.6543,49.7173,49.6464,49.7015,227312.0
2016-07-12 11:20:00,63.14,63.18,63.06,63.15,307338.0,49.7015,49.733,49.6386,49.7094,307338.0
2016-07-12 11:30:00,63.14,63.31,63.12,63.3,367786.0,49.7015,49.8354,49.6858,49.8275,367786.0
2016-07-12 11:40:00,63.3,63.36,63.28,63.33,230831.0,49.8275,49.8747,49.8117,49.8511,230831.0
2016-07-12 11:50:00,63.34,63.35,63.27,63.27,247647.0,49.859,49.8668,49.8039,49.8039,247647.0
2016-07-12 12:00:00,63.27,63.29,63.23,63.26,197212.0,49.8039,49.8196,49.7724,49.796,197212.0
2016-07-12 12:10:00,63.26,63.28,63.19,63.25,192706.0,49.796,49.8117,49.7409,49.7881,192706.0
2016-07-12 12:20:00,63.24,63.26,63.21,63.25,164410.0,49.7802,49.796,49.7566,49.7881,164410.0
2016-07-12 12:30:00,63.25,63.29,63.2,63.23,154692.0,49.7881,49.8196,49.7488,49.7724,154692.0
2016-07-12 12:40:00,63.23,63.25,63.12,63.15,175017.0,49.7724,49.7881,49.6858,49.7094,175017.0
2016-07-12 12:50:00,63.15,63.2,63.13,63.19,240016.0,49.7094,49.7488,49.6937,49.7409,240016.0
2016-07-12 13:00:00,63.19,63.21,63.1,63.11,287989.0,49.7409,49.7566,49.67,49.6779,287989.0
2016-07-12 13:10:00,63.1,63.14,63.09,63.12,238210.0,49.67,49.7015,49.6622,49.6858,238210.0
2016-07-12 13:20:00,63.11,63.13,63.08,63.1,198483.0,49.6779,49.6937,49.6543,49.67,198483.0
2016-07-12 13:30:00,63.1,63.17,63.1,63.17,331928.0,49.67,49.7251,49.67,49.7251,331928.0
2016-07-12 13:40:00,63.17,63.21,63.16,63.18,258082.0,49.7251,49.7566,49.7173,49.733,258082.0
2016-07-12 13:50:00,63.18,63.18,63.07,63.08,270859.0,49.733,49.733,49.6464,49.6543,270859.0
2016-07-12 14:00:00,63.07,63.13,63.07,63.08,219731.0,49.6464,49.6937,49.6464,49.6543,219731.0
2016-07-12 14:10:00,63.08,63.16,63.07,63.13,194151.0,49.6543,49.7173,49.6464,49.6937,194151.0
2016-07-12 14:20:00,63.13,63.16,63.1,63.13,145043.0,49.6937,49.7173,49.67,49.6937,145043.0
2016-07-12 14:30:00,63.12,63.17,63.06,63.07,175659.0,49.6858,49.7251,49.6386,49.6464,175659.0
2016-07-12 14:40:00,63.07,63.13,63.04,63.1,253529.0,49.6464,49.6937,49.6228,49.67,253529.0
2016-07-12 14:50:00,63.11,63.15,63.05,63.08,187663.0,49.6779,49.7094,49.6307,49.6543,187663.0
2016-07-12 15:00:00,63.07,63.1,63.04,63.05,181435.0,49.6464,49.67,49.6228,49.6307,181435.0
2016-07-12 15:10:00,63.05,63.11,63.01,63.04,215111.0,49.6307,49.6779,49.5992,49.6228,215111.0
2016-07-12 15:20:00,63.04,63.17,63.03,63.17,460792.0,49.6228,49.7251,49.6149,49.7251,460792.0
2016-07-12 15:30:00,63.16,63.38,63.14,63.38,740629.0,49.7173,49.8905,49.7015,49.8905,740629.0
2016-07-12 15:40:00,63.37,63.38,63.28,63.3,471596.0,49.8826,49.8905,49.8117,49.8275,471596.0
2016-07-12 15:50:00,63.3,63.31,63.21,63.21,1006120.0,49.8275,49.8354,49.7566,49.7566,1006120.0
2016-07-13 09:30:00,63.0,63.43,62.83,62.98,889528.0,49.5913,49.9298,49.4575,49.5756,889528.0
2016-07-13 09:40:00,62.99,63.0,62.75,62.8,656656.0,49.5835,49.5913,49.3945,49.4339,656656.0
2016-07-13 09:50:00,62.79,62.97,62.78,62.9,619966.0,49.426,49.5677,49.4182,49.5126,619966.0
2016-07-13 10:00:00,62.9,63.06,62.89,62.98,515035.0,49.5126,49.6386,49.5047,49.5756,515035.0
2016-07-13 10:10:00,62.99,63.01,62.86,62.88,481268.0,49.5835,49.5992,49.4811,49.4969,481268.0
2016-07-13 10:20:00,62.89,62.95,62.74,62.84,467627.0,49.5047,49.552,49.3867,49.4654,467627.0
2016-07-13 10:30:00,62.86,62.99,62.74,62.75,632746.0,49.4811,49.5835,49.3867,49.3945,632746.0
2016-07-13 10:40:00,62.75,62.92,62.74,62.88,295764.0,49.3945,49.5284,49.3867,49.4969,295764.0
2016-07-13 10:50:00,62.88,62.95,62.87,62.93,259812.0,49.4969,49.552,49.489,49.5362,259812.0
2016-07-13 11:00:00,62.93,63.0,62.84,62.9,272405.0,49.5362,49.5913,49.4654,49.5126,272405.0
2016-07-13 11:10:00,62.9,62.99,62.71,62.73,409186.0,49.5126,49.5835,49.3631,49.3788,409186.0
2016-07-13 11:20:00,62.72,62.81,62.71,62.75,292656.0,49.3709,49.4418,49.3631,49.3945,292656.0
2016-07-13 11:30:00,62.75,62.77,62.64,62.65,297131.0,49.3945,49.4103,49.308,49.3158,297131.0
2016-07-13 11:40:00,62.65,62.72,62.64,62.69,278308.0,49.3158,49.3709,49.308,49.3473,278308.0
2016-07-13 11:50:00,62.69,62.83,62.67,62.78,261855.0,49.3473,49.4575,49.3316,49.4182,261855.0
2016-07-13 12:00:00,62.78,62.81,62.76,62.78,181144.0,49.4182,49.4418,49.4024,49.4182,181144.0
2016-07-13 12:10:00,62.79,62.86,62.77,62.85,207801.0,49.426,49.4811,49.4103,49.4733,207801.0
2016-07-13 12:20:00,62.85,62.88,62.79,62.81,177557.0,49.4733,49.4969,49.426,49.4418,177557.0
2016-07-13 12:30:00,62.81,62.83,62.74,62.74,222699.0,49.4418,49.4575,49.3867,49.3867,222699.0
2016-07-13 12:40:00,62.74,62.78,62.72,62.74,241257.0,49.3867,49.4182,49.3709,49.3867,241257.0
2016-07-13 12:50:00,62.73,62.83,62.72,62.82,178110.0,49.3788,49.4575,49.3709,49.4496,178110.0
2016-07-13 13:00:00,62.82,62.94,62.82,62.92,327396.0,49.4496,49.5441,49.4496,49.5284,327396.0
2016-07-13 13:10:00,62.92,62.95,62.89,62.91,162975.0,49.5284,49.552,49.5047,49.5205,162975.0
2016-07-13 13:20:00,62.9,62.93,62.85,62.87,143584.0,49.5126,49.5362,49.4733,49.489,143584.0
2016-07-13 13:30:00,62.87,62.96,62.86,62.94,288519.0,49.489,49.5598,49.4811,49.5441,288519.0
2016-07-13 13:40:00,62.95,63.04,62.9,63.03,335895.0,49.552,49.6228,49.5126,49.6149,335895.0
2016-07-13 13:50:00,63.03,63.03,62.92,62.96,171941.0,49.6149,49.6149,49.5284,49.5598,171941.0
2016-07-13 14:00:00,62.96,63.04,62.9,63.04,264883.0,49.5598,49.6228,49.5126,49.6228,264883.0
2016-07-13 14:10:00,63.05,63.08,62.99,63.06,431467.0,49.6307,49.6543,49.5835,49.6386,431467.0
2016-07-13 14:20:00,63.06,63.1,63.03,63.08,376007.0,49.6386,49.67,49.6149,49.6543,376007.0
2016-07-13 14:30:00,63.08,63.15,63.07,63.12,400649.0,49.6543,49.7094,49.6464,49.6858,400649.0
2016-07-13 14:40:00,63.12,63.13,63.06,63.11,281204.0,49.6858,49.6937,49.6386,49.6779,281204.0
2016-07-13 14:50:00,63.11,63.11,63.05,63.06,249011.0,49.6779,49.6779,49.6307,49.6386,249011.0
2016-07-13 15:00:00,63.05,63.07,63.02,63.03,330940.0,49.6307,49.6464,49.6071,49.6149,330940.0
2016-07-13 15:10:00,63.02,63.03,62.98,63.0,335476.0,49.6071,49.6149,49.5756,49.5913,335476.0
2016-07-13 15:20:00,62.99,63.0,62.9,62.92,540934.0,49.5835,49.5913,49.5126,49.5284,540934.0
2016-07-13 15:30:00,62.92,63.06,62.9,63.03,622287.0,49.5284,49.6386,49.5126,49.6149,622287.0
2016-07-13 15:40:00,63.03,63.15,63.01,63.07,564087.0,49.6149,49.7094,49.5992,49.6464,564087.0
2016-07-13 15:50:00,63.07,63.16,63.05,63.13,1538280.0,49.6464,49.7173,49.6307,49.6937,1538280.0
2016-07-14 09:30:00,64.74,64.98,64.33,64.35,2951489.0,50.961,51.1499,50.6383,50.654,2951489.0
2016-07-14 09:40:00,64.36,64.52,64.23,64.26,1675641.0,50.6619,50.7878,50.5595,50.5832,1675641.0
2016-07-14 09:50:00,64.27,64.51,64.2,64.51,1669097.0,50.591,50.7799,50.5359,50.7799,1669097.0
2016-07-14 10:00:00,64.51,64.86,64.5,64.83,1693308.0,50.7799,51.0555,50.7721,51.0318,1693308.0
2016-07-14 10:10:00,64.83,64.85,64.6,64.62,1022917.0,51.0318,51.0476,50.8508,50.8665,1022917.0
2016-07-14 10:20:00,64.63,64.77,64.61,64.64,680883.0,50.8744,50.9846,50.8587,50.8823,680883.0
2016-07-14 10:30:00,64.63,64.75,64.61,64.71,464786.0,50.8744,50.9689,50.8587,50.9374,464786.0
2016-07-14 10:40:00,64.72,64.75,64.55,64.69,611190.0,50.9453,50.9689,50.8114,50.9216,611190.0
2016-07-14 10:50:00,64.69,64.86,64.6,64.83,943339.0,50.9216,51.0555,50.8508,51.0318,943339.0
2016-07-14 11:00:00,64.82,64.85,64.71,64.81,355351.0,51.024,51.0476,50.9374,51.0161,355351.0
2016-07-14 11:10:00,64.81,64.84,64.65,64.67,427857.0,51.0161,51.0397,50.8901,50.9059,427857.0
2016-07-14 11:20:00,64.68,64.72,64.59,64.65,457818.0,50.9138,50.9453,50.8429,50.8901,457818.0
2016-07-14 11:30:00,64.65,64.68,64.51,64.57,406089.0,50.8901,50.9138,50.7799,50.8272,406089.0
2016-07-14 11:40:00,64.56,64.64,64.53,64.58,406781.0,50.8193,50.8823,50.7957,50.835,406781.0
2016-07-14 11:50:00,64.57,64.64,64.53,64.58,235451.0,50.8272,50.8823,50.7957,50.835,235451.0
2016-07-14 12:00:00,64.59,64.64,64.55,64.6,326553.0,50.8429,50.8823,50.8114,50.8508,326553.0
2016-07-14 12:10:00,64.61,64.62,64.47,64.49,356904.0,50.8587,50.8665,50.7485,50.7642,356904.0
2016-07-14 12:20:00,64.48,64.5,64.38,64.43,358765.0,50.7563,50.7721,50.6776,50.717,358765.0
2016-07-14 12:30:00,64.43,64.45,64.27,64.3,399391.0,50.717,50.7327,50.591,50.6146,399391.0
2016-07-14 12:40:00,64.29,64.5,64.29,64.46,456616.0,50.6068,50.7721,50.6068,50.7406,456616.0
2016-07-14 12:50:00,64.47,64.53,64.42,64.45,300464.0,50.7485,50.7957,50.7091,50.7327,300464.0
2016-07-14 13:00:00,64.45,64.46,64.24,64.28,386915.0,50.7327,50.7406,50.5674,50.5989,386915.0
2016-07-14 13:10:00,64.28,64.29,64.13,64.14,252393.0,50.5989,50.6068,50.4808,50.4887,252393.0
2016-07-14 13:20:00,64.13,64.22,64.05,64.06,496883.0,50.4808,50.5517,50.4179,50.4257,496883.0
2016-07-14 13:30:00,64.06,64.27,64.05,64.25,484218.0,50.4257,50.591,50.4179,50.5753,484218.0
2016-07-14 13:40:00,64.25,64.32,64.25,64.26,313681.0,50.5753,50.6304,50.5753,50.5832,313681.0
2016-07-14 13:50:00,64.26,64.34,64.24,64.28,295001.0,50.5832,50.6461,50.5674,50.5989,295001.0
2016-07-14 14:00:00,64.28,64.36,64.28,64.36,220113.0,50.5989,50.6619,50.5989,50.6619,220113.0
2016-07-14 14:10:00,64.36,64.5,64.36,64.44,437516.0,50.6619,50.7721,50.6619,50.7248,437516.0
2016-07-14 14:20:00,64.45,64.46,64.39,64.44,191805.0,50.7327,50.7406,50.6855,50.7248,191805.0
2016-07-14 14:30:00,64.44,64.47,64.41,64.42,274524.0,50.7248,50.7485,50.7012,50.7091,274524.0
2016-07-14 14:40:00,64.43,64.45,64.35,64.4,252026.0,50.717,50.7327,50.654,50.6934,252026.0
2016-07-14 14:50:00,64.39,64.4,64.31,64.37,328277.0,50.6855,50.6934,50.6225,50.6697,328277.0
2016-07-14 15:00:00,64.37,64.52,64.35,64.52,453810.0,50.6697,50.7878,50.654,50.7878,453810.0
2016-07-14 15:10:00,64.52,64.53,64.41,64.44,381655.0,50.7878,50.7957,50.7012,50.7248,381655.0
2016-07-14 15:20:00,64.44,64.5,64.41,64.43,505096.0,50.7248,50.7721,50.7012,50.717,505096.0
2016-07-14 15:30:00,64.42,64.47,64.36,64.39,454981.0,50.7091,50.7485,50.6619,50.6855,454981.0
2016-07-14 15:40:00,64.39,64.43,64.32,64.42,1004886.0,50.6855,50.717,50.6304,50.7091,1004886.0
2016-07-14 15:50:00,64.42,64.43,64.1,64.12,2342075.0,50.7091,50.717,50.4572,50.473,2342075.0
2016-07-15 09:30:00,64.74,64.8,63.94,63.98,1926016.0,50.961,51.0082,50.3313,50.3627,1926016.0
2016-07-15 09:40:00,63.98,64.1,63.79,63.86,869229.0,50.3627,50.4572,50.2132,50.2683,869229.0
2016-07-15 09:50:00,63.87,64.18,63.87,64.12,495137.0,50.2762,50.5202,50.2762,50.473,495137.0
2016-07-15 10:00:00,64.13,64.21,64.06,64.14,418727.0,50.4808,50.5438,50.4257,50.4887,418727.0
2016-07-15 10:10:00,64.14,64.15,64.0,64.03,333376.0,50.4887,50.4966,50.3785,50.4021,333376.0
2016-07-15 10:20:00,64.03,64.07,63.95,63.96,504995.0,50.4021,50.4336,50.3391,50.347,504995.0
2016-07-15 10:30:00,63.97,63.99,63.88,63.98,325701.0,50.3549,50.3706,50.284,50.3627,325701.0
2016-07-15 10:40:00,63.99,64.01,63.93,63.99,326852.0,50.3706,50.3864,50.3234,50.3706,326852.0
2016-07-15 10:50:00,64.0,64.02,63.97,64.02,322724.0,50.3785,50.3942,50.3549,50.3942,322724.0
2016-07-15 11:00:00,64.02,64.03,63.87,63.99,430164.0,50.3942,50.4021,50.2762,50.3706,430164.0
2016-07-15 11:10:00,63.98,64.02,63.87,63.9,270177.0,50.3627,50.3942,50.2762,50.2998,270177.0
2016-07-15 11:20:00,63.91,63.91,63.77,63.8,311835.0,50.3076,50.3076,50.1974,50.2211,311835.0
2016-07-15 11:30:00,63.81,63.89,63.7,63.73,289072.0,50.2289,50.2919,50.1423,50.166,289072.0
2016-07-15 11:40:00,63.72,63.79,63.7,63.72,223222.0,50.1581,50.2132,50.1423,50.1581,223222.0
2016-07-15 11:50:00,63.72,63.81,63.68,63.76,226161.0,50.1581,50.2289,50.1266,50.1896,226161.0
2016-07-15 12:00:00,63.76,63.96,63.74,63.91,329619.0,50.1896,50.347,50.1738,50.3076,329619.0
2016-07-15 12:10:00,63.9,63.9,63.8,63.82,189589.0,50.2998,50.2998,50.2211,50.2368,189589.0
2016-07-15 12:20:00,63.83,63.91,63.8,63.86,118889.0,50.2447,50.3076,50.2211,50.2683,118889.0
2016-07-15 12:30:00,63.86,63.87,63.7,63.7,195635.0,50.2683,50.2762,50.1423,50.1423,195635.0
2016-07-15 12:40:00,63.7,63.71,63.63,63.64,338066.0,50.1423,50.1502,50.0872,50.0951,338066.0
2016-07-15 12:50:00,63.65,63.71,63.61,63.66,208233.0,50.103,50.1502,50.0715,50.1109,208233.0
2016-07-15 13:00:00,63.67,63.72,63.66,63.72,125512.0,50.1187,50.1581,50.1109,50.1581,125512.0
2016-07-15 13:10:00,63.72,63.77,63.71,63.75,172833.0,50.1581,50.1974,50.1502,50.1817,172833.0
2016-07-15 13:20:00,63.75,63.79,63.71,63.77,153168.0,50.1817,50.2132,50.1502,50.1974,153168.0
2016-07-15 13:30:00,63.76,63.81,63.74,63.78,157298.0,50.1896,50.2289,50.1738,50.2053,157298.0
2016-07-15 13:40:00,63.79,63.85,63.78,63.84,192262.0,50.2132,50.2604,50.2053,50.2525,192262.0
2016-07-15 13:50:00,63.85,63.93,63.82,63.92,184241.0,50.2604,50.3234,50.2368,50.3155,184241.0
2016-07-15 14:00:00,63.92,63.94,63.87,63.88,122152.0,50.3155,50.3313,50.2762,50.284,122152.0
2016-07-15 14:10:00,63.87,63.9,63.86,63.89,186432.0,50.2762,50.2998,50.2683,50.2919,186432.0
2016-07-15 14:20:00,63.88,63.88,63.81,63.87,172469.0,50.284,50.284,50.2289,50.2762,172469.0
2016-07-15 14:30:00,63.87,63.94,63.86,63.9,215289.0,50.2762,50.3313,50.2683,50.2998,215289.0
2016-07-15 14:40:00,63.89,64.0,63.88,64.0,222323.0,50.2919,50.3785,50.284,50.3785,222323.0
2016-07-15 14:50:00,64.0,64.03,63.97,63.99,238508.0,50.3785,50.4021,50.3549,50.3706,238508.0
2016-07-15 15:00:00,63.99,64.02,63.98,64.0,130807.0,50.3706,50.3942,50.3627,50.3785,130807.0
2016-07-15 15:10:00,64.01,64.03,63.97,64.01,215585.0,50.3864,50.4021,50.3549,50.3864,215585.0
2016-07-15 15:20:00,64.01,64.12,64.0,64.09,359711.0,50.3864,50.473,50.3785,50.4493,359711.0
2016-07-15 15:30:00,64.09,64.24,64.09,64.22,689107.0,50.4493,50.5674,50.4493,50.5517,689107.0
2016-07-15 15:40:00,64.23,64.25,64.17,64.19,802037.0,50.5595,50.5753,50.5123,50.5281,802037.0
2016-07-15 15:50:00,64.19,64.26,64.15,64.15,1611739.0,50.5281,50.5832,50.4966,50.4966,1611739.0
2016-07-18 09:30:00,64.13,64.4,64.13,64.34,641092.0,50.4808,50.6934,50.4808,50.6461,641092.0
2016-07-18 09:40:00,64.33,64.34,64.01,64.03,658465.0,50.6383,50.6461,50.3864,50.4021,658465.0
2016-07-18 09:50:00,64.03,64.17,63.99,64.03,329502.0,50.4021,50.5123,50.3706,50.4021,329502.0
2016-07-18 10:00:00,64.02,64.17,64.0,64.06,419227.0,50.3942,50.5123,50.3785,50.4257,419227.0
2016-07-18 10:10:00,64.06,64.09,63.98,64.03,529170.0,50.4257,50.4493,50.3627,50.4021,529170.0
2016-07-18 10:20:00,64.04,64.11,63.97,64.08,278851.0,50.41,50.4651,50.3549,50.4415,278851.0
2016-07-18 10:30:00,64.08,64.14,63.99,64.03,328373.0,50.4415,50.4887,50.3706,50.4021,328373.0
2016-07-18 10:40:00,64.03,64.04,63.91,63.93,223312.0,50.4021,50.41,50.3076,50.3234,223312.0
2016-07-18 10:50:00,63.92,63.98,63.9,63.96,186812.0,50.3155,50.3627,50.2998,50.347,186812.0
2016-07-18 11:00:00,63.96,64.07,63.94,64.05,280049.0,50.347,50.4336,50.3313,50.4179,280049.0
2016-07-18 11:10:00,64.05,64.09,64.01,64.09,211242.0,50.4179,50.4493,50.3864,50.4493,211242.0
2016-07-18 11:20:00,64.09,64.11,64.07,64.09,173849.0,50.4493,50.4651,50.4336,50.4493,173849.0
2016-07-18 11:30:00,64.09,64.14,64.04,64.14,179545.0,50.4493,50.4887,50.41,50.4887,179545.0
2016-07-18 11:40:00,64.14,64.19,64.12,64.14,174275.0,50.4887,50.5281,50.473,50.4887,174275.0
2016-07-18 11:50:00,64.14,64.18,64.12,64.15,178167.0,50.4887,50.5202,50.473,50.4966,178167.0
2016-07-18 12:00:00,64.15,64.15,64.06,64.12,311252.0,50.4966,50.4966,50.4257,50.473,311252.0
2016-07-18 12:10:00,64.11,64.17,64.07,64.08,137904.0,50.4651,50.5123,50.4336,50.4415,137904.0
2016-07-18 12:20:00,64.09,64.14,64.09,64.13,150421.0,50.4493,50.4887,50.4493,50.4808,150421.0
2016-07-18 12:30:00,64.13,64.14,64.03,64.07,152122.0,50.4808,50.4887,50.4021,50.4336,152122.0
2016-07-18 12:40:00,64.07,64.12,64.05,64.1,116659.0,50.4336,50.473,50.4179,50.4572,116659.0
2016-07-18 12:50:00,64.11,64.17,64.07,64.12,160513.0,50.4651,50.5123,50.4336,50.473,160513.0
2016-07-18 13:00:00,64.11,64.14,64.07,64.08,143983.0,50.4651,50.4887,50.4336,50.4415,143983.0
2016-07-18 13:10:00,64.08,64.1,64.0,64.02,153250.0,50.4415,50.4572,50.3785,50.3942,153250.0
2016-07-18 13:20:00,64.02,64.06,64.0,64.03,121213.0,50.3942,50.4257,50.3785,50.4021,121213.0
2016-07-18 13:30:00,64.03,64.08,64.01,64.08,143958.0,50.4021,50.4415,50.3864,50.4415,143958.0
2016-07-18 13:40:00,64.08,64.09,64.02,64.03,117664.0,50.4415,50.4493,50.3942,50.4021,117664.0
2016-07-18 13:50:00,64.03,64.07,64.02,64.06,161716.0,50.4021,50.4336,50.3942,50.4257,161716.0
2016-07-18 14:00:00,64.07,64.07,64.02,64.06,124993.0,50.4336,50.4336,50.3942,50.4257,124993.0
2016-07-18 14:10:00,64.06,64.09,64.02,64.03,136487.0,50.4257,50.4493,50.3942,50.4021,136487.0
2016-07-18 14:20:00,64.03,64.09,64.02,64.08,104609.0,50.4021,50.4493,50.3942,50.4415,104609.0
2016-07-18 14:30:00,64.07,64.09,64.03,64.04,125807.0,50.4336,50.4493,50.4021,50.41,125807.0
2016-07-18 14:40:00,64.05,64.07,63.98,64.0,196444.0,50.4179,50.4336,50.3627,50.3785,196444.0
2016-07-18 14:50:00,64.0,64.07,63.99,64.06,117522.0,50.3785,50.4336,50.3706,50.4257,117522.0
2016-07-18 15:00:00,64.06,64.07,64.0,64.06,154826.0,50.4257,50.4336,50.3785,50.4257,154826.0
2016-07-18 15:10:00,64.06,64.08,64.03,64.06,242455.0,50.4257,50.4415,50.4021,50.4257,242455.0
2016-07-18 15:20:00,64.07,64.08,64.03,64.03,152636.0,50.4336,50.4415,50.4021,50.4021,152636.0
2016-07-18 15:30:00,64.03,64.06,64.01,64.03,237471.0,50.4021,50.4257,50.3864,50.4021,237471.0
2016-07-18 15:40:00,64.03,64.04,64.0,64.01,312319.0,50.4021,50.41,50.3785,50.3864,312319.0
2016-07-18 15:50:00,64.01,64.02,63.95,63.95,786687.0,50.3864,50.3942,50.3391,50.3391,786687.0
2016-07-19 09:30:00,63.61,63.78,63.46,63.58,613809.0,50.0715,50.2053,49.9534,50.0479,613809.0
2016-07-19 09:40:00,63.58,63.74,63.5,63.62,501704.0,50.0479,50.1738,49.9849,50.0794,501704.0
2016-07-19 09:50:00,63.61,63.83,63.58,63.81,380856.0,50.0715,50.2447,50.0479,50.2289,380856.0
2016-07-19 10:00:00,63.81,63.89,63.7,63.85,191500.0,50.2289,50.2919,50.1423,50.2604,191500.0
2016-07-19 10:10:00,63.85,64.04,63.84,63.93,236556.0,50.2604,50.41,50.2525,50.3234,236556.0
2016-07-19 10:20:00,63.93,63.97,63.89,63.95,179208.0,50.3234,50.3549,50.2919,50.3391,179208.0
2016-07-19 10:30:00,63.95,63.97,63.84,63.86,221168.0,50.3391,50.3549,50.2525,50.2683,221168.0
2016-07-19 10:40:00,63.86,63.95,63.85,63.92,178988.0,50.2683,50.3391,50.2604,50.3155,178988.0
2016-07-19 10:50:00,63.92,64.02,63.91,64.01,187153.0,50.3155,50.3942,50.3076,50.3864,187153.0
2016-07-19 11:00:00,64.02,64.1,63.97,64.09,271793.0,50.3942,50.4572,50.3549,50.4493,271793.0
2016-07-19 11:10:00,64.09,64.09,64.0,64.01,526950.0,50.4493,50.4493,50.3785,50.3864,526950.0
2016-07-19 11:20:00,64.01,64.05,63.96,64.0,283831.0,50.3864,50.4179,50.347,50.3785,283831.0
2016-07-19 11:30:00,64.0,64.06,63.94,63.97,315657.0,50.3785,50.4257,50.3313,50.3549,315657.0
2016-07-19 11:40:00,63.98,64.05,63.88,63.88,221625.0,50.3627,50.4179,50.284,50.284,221625.0
2016-07-19 11:50:00,63.88,63.93,63.84,63.88,178482.0,50.284,50.3234,50.2525,50.284,178482.0
2016-07-19 12:00:00,63.88,63.91,63.84,63.88,203859.0,50.284,50.3076,50.2525,50.284,203859.0
2016-07-19 12:10:00,63.88,63.94,63.86,63.94,121767.0,50.284,50.3313,50.2683,50.3313,121767.0
2016-07-19 12:20:00,63.94,63.95,63.91,63.94,96998.0,50.3313,50.3391,50.3076,50.3313,96998.0
2016-07-19 12:30:00,63.93,63.96,63.85,63.87,111653.0,50.3234,50.347,50.2604,50.2762,111653.0
2016-07-19 12:40:00,63.87,63.96,63.87,63.96,82256.0,50.2762,50.347,50.2762,50.347,82256.0
2016-07-19 12:50:00,63.96,64.0,63.91,63.93,157510.0,50.347,50.3785,50.3076,50.3234,157510.0
2016-07-19 13:00:00,63.92,63.93,63.86,63.88,147235.0,50.3155,50.3234,50.2683,50.284,147235.0
2016-07-19 13:10:00,63.89,63.9,63.86,63.87,74322.0,50.2919,50.2998,50.2683,50.2762,74322.0
2016-07-19 13:20:00,63.87,63.88,63.83,63.84,66728.0,50.2762,50.284,50.2447,50.2525,66728.0
2016-07-19 13:30:00,63.84,63.87,63.8,63.82,129563.0,50.2525,50.2762,50.2211,50.2368,129563.0
2016-07-19 13:40:00,63.83,63.86,63.82,63.86,83730.0,50.2447,50.2683,50.2368,50.2683,83730.0
2016-07-19 13:50:00,63.85,63.87,63.81,63.82,101191.0,50.2604,50.2762,50.2289,50.2368,101191.0
2016-07-19 14:00:00,63.83,63.9,63.82,63.87,125130.0,50.2447,50.2998,50.2368,50.2762,125130.0
2016-07-19 14:10:00,63.87,63.88,63.83,63.87,87773.0,50.2762,50.284,50.2447,50.2762,87773.0
2016-07-19 14:20:00,63.87,63.89,63.81,63.85,132496.0,50.2762,50.2919,50.2289,50.2604,132496.0
2016-07-19 14:30:00,63.84,63.87,63.81,63.85,84498.0,50.2525,50.2762,50.2289,50.2604,84498.0
2016-07-19 14:40:00,63.85,63.87,63.82,63.85,91135.0,50.2604,50.2762,50.2368,50.2604,91135.0
2016-07-19 14:50:00,63.85,63.86,63.82,63.84,75571.0,50.2604,50.2683,50.2368,50.2525,75571.0
2016-07-19 15:00:00,63.84,63.84,63.81,63.81,130192.0,50.2525,50.2525,50.2289,50.2289,130192.0
2016-07-19 15:10:00,63.81,63.82,63.79,63.82,302103.0,50.2289,50.2368,50.2132,50.2368,302103.0
2016-07-19 15:20:00,63.82,63.83,63.77,63.79,210617.0,50.2368,50.2447,50.1974,50.2132,210617.0
2016-07-19 15:30:00,63.79,63.79,63.75,63.76,251950.0,50.2132,50.2132,50.1817,50.1896,251950.0
2016-07-19 15:40:00,63.76,63.83,63.76,63.79,286070.0,50.1896,50.2447,50.1896,50.2132,286070.0
2016-07-19 15:50:00,63.79,63.87,63.79,63.86,516374.0,50.2132,50.2762,50.2132,50.2683,516374.0
2016-07-20 09:30:00,64.11,64.11,63.72,63.93,800863.0,50.4651,50.4651,50.1581,50.3234,800863.0
2016-07-20 09:40:00,63.92,63.96,63.71,63.8,591877.0,50.3155,50.347,50.1502,50.2211,591877.0
2016-07-20 09:50:00,63.8,63.85,63.76,63.81,625508.0,50.2211,50.2604,50.1896,50.2289,625508.0
2016-07-20 10:00:00,63.81,63.84,63.77,63.8,257551.0,50.2289,50.2525,50.1974,50.2211,257551.0
2016-07-20 10:10:00,63.8,64.07,63.79,64.06,368000.0,50.2211,50.4336,50.2132,50.4257,368000.0
2016-07-20 10:20:00,64.07,64.09,64.0,64.0,221599.0,50.4336,50.4493,50.3785,50.3785,221599.0
2016-07-20 10:30:00,64.01,64.13,63.99,64.13,211644.0,50.3864,50.4808,50.3706,50.4808,211644.0
2016-07-20 10:40:00,64.14,64.14,64.06,64.13,254706.0,50.4887,50.4887,50.4257,50.4808,254706.0
2016-07-20 10:50:00,64.13,64.15,64.09,64.12,178663.0,50.4808,50.4966,50.4493,50.473,178663.0
2016-07-20 11:00:00,64.13,64.23,64.11,64.17,180856.0,50.4808,50.5595,50.4651,50.5123,180856.0
2016-07-20 11:10:00,64.16,64.19,64.12,64.18,124570.0,50.5044,50.5281,50.473,50.5202,124570.0
2016-07-20 11:20:00,64.18,64.2,64.13,64.17,194006.0,50.5202,50.5359,50.4808,50.5123,194006.0
2016-07-20 11:30:00,64.17,64.18,64.07,64.08,169073.0,50.5123,50.5202,50.4336,50.4415,169073.0
2016-07-20 11:40:00,64.09,64.12,64.05,64.06,112443.0,50.4493,50.473,50.4179,50.4257,112443.0
2016-07-20 11:50:00,64.07,64.13,64.03,64.03,128467.0,50.4336,50.4808,50.4021,50.4021,128467.0
2016-07-20 12:00:00,64.04,64.08,64.02,64.02,108777.0,50.41,50.4415,50.3942,50.3942,108777.0
2016-07-20 12:10:00,64.02,64.08,64.01,64.05,196464.0,50.3942,50.4415,50.3864,50.4179,196464.0
2016-07-20 12:20:00,64.05,64.06,64.01,64.02,126334.0,50.4179,50.4257,50.3864,50.3942,126334.0
2016-07-20 12:30:00,64.02,64.05,64.0,64.01,108859.0,50.3942,50.4179,50.3785,50.3864,108859.0
2016-07-20 12:40:00,64.02,64.03,63.96,64.01,126251.0,50.3942,50.4021,50.347,50.3864,126251.0
2016-07-20 12:50:00,64.01,64.05,63.99,64.04,62565.0,50.3864,50.4179,50.3706,50.41,62565.0
2016-07-20 13:00:00,64.04,64.09,64.02,64.06,183071.0,50.41,50.4493,50.3942,50.4257,183071.0
2016-07-20 13:10:00,64.07,64.1,64.05,64.09,75934.0,50.4336,50.4572,50.4179,50.4493,75934.0
2016-07-20 13:20:00,64.09,64.09,64.02,64.04,124005.0,50.4493,50.4493,50.3942,50.41,124005.0
2016-07-20 13:30:00,64.04,64.06,64.01,64.04,119508.0,50.41,50.4257,50.3864,50.41,119508.0
2016-07-20 13:40:00,64.04,64.05,64.0,64.0,61215.0,50.41,50.4179,50.3785,50.3785,61215.0
2016-07-20 13:50:00,64.0,64.02,63.97,63.99,103493.0,50.3785,50.3942,50.3549,50.3706,103493.0
2016-07-20 14:00:00,63.99,64.06,63.99,64.06,103672.0,50.3706,50.4257,50.3706,50.4257,103672.0
2016-07-20 14:10:00,64.06,64.09,64.05,64.05,155754.0,50.4257,50.4493,50.4179,50.4179,155754.0
2016-07-20 14:20:00,64.06,64.08,64.02,64.06,126612.0,50.4257,50.4415,50.3942,50.4257,126612.0
2016-07-20 14:30:00,64.06,64.07,63.98,64.05,190122.0,50.4257,50.4336,50.3627,50.4179,190122.0
2016-07-20 14:40:00,64.05,64.08,64.02,64.04,98803.0,50.4179,50.4415,50.3942,50.41,98803.0
2016-07-20 14:50:00,64.03,64.06,64.0,64.01,142548.0,50.4021,50.4257,50.3785,50.3864,142548.0
2016-07-20 15:00:00,64.0,64.02,63.98,64.0,112910.0,50.3785,50.3942,50.3627,50.3785,112910.0
2016-07-20 15:10:00,64.0,64.02,63.98,63.98,120134.0,50.3785,50.3942,50.3627,50.3627,120134.0
2016-07-20 15:20:00,63.97,63.99,63.91,63.95,175698.0,50.3549,50.3706,50.3076,50.3391,175698.0
2016-07-20 15:30:00,63.95,64.0,63.93,64.0,190800.0,50.3391,50.3785,50.3234,50.3785,190800.0
2016-07-20 15:40:00,64.0,64.04,63.98,64.0,239954.0,50.3785,50.41,50.3627,50.3785,239954.0
2016-07-20 15:50:00,64.0,64.02,63.91,63.94,690544.0,50.3785,50.3942,50.3076,50.3313,690544.0
2016-07-21 09:30:00,64.0,64.09,63.76,63.88,461199.0,50.3785,50.4493,50.1896,50.284,461199.0
2016-07-21 09:40:00,63.88,64.05,63.8,63.81,291091.0,50.284,50.4179,50.2211,50.2289,291091.0
2016-07-21 09:50:00,63.82,64.0,63.77,63.94,443447.0,50.2368,50.3785,50.1974,50.3313,443447.0
2016-07-21 10:00:00,63.93,64.06,63.92,63.98,235188.0,50.3234,50.4257,50.3155,50.3627,235188.0
2016-07-21 10:10:00,63.98,64.14,63.97,64.04,283176.0,50.3627,50.4887,50.3549,50.41,283176.0
2016-07-21 10:20:00,64.05,64.11,63.95,64.03,201984.0,50.4179,50.4651,50.3391,50.4021,201984.0
2016-07-21 10:30:00,64.03,64.12,64.02,64.09,171868.0,50.4021,50.473,50.3942,50.4493,171868.0
2016-07-21 10:40:00,64.1,64.18,64.09,64.09,342607.0,50.4572,50.5202,50.4493,50.4493,342607.0
2016-07-21 10:50:00,64.09,64.15,64.09,64.11,151109.0,50.4493,50.4966,50.4493,50.4651,151109.0
2016-07-21 11:00:00,64.1,64.11,64.01,64.02,176928.0,50.4572,50.4651,50.3864,50.3942,176928.0
2016-07-21 11:10:00,64.02,64.05,63.98,64.01,155815.0,50.3942,50.4179,50.3627,50.3864,155815.0
2016-07-21 11:20:00,64.01,64.03,63.96,63.97,163494.0,50.3864,50.4021,50.347,50.3549,163494.0
2016-07-21 11:30:00,63.97,63.98,63.84,63.86,190739.0,50.3549,50.3627,50.2525,50.2683,190739.0
2016-07-21 11:40:00,63.85,63.85,63.71,63.74,259512.0,50.2604,50.2604,50.1502,50.1738,259512.0
2016-07-21 11:50:00,63.75,63.78,63.69,63.77,144416.0,50.1817,50.2053,50.1345,50.1974,144416.0
2016-07-21 12:00:00,63.78,63.81,63.76,63.78,93223.0,50.2053,50.2289,50.1896,50.2053,93223.0
2016-07-21 12:10:00,63.78,63.84,63.75,63.78,144901.0,50.2053,50.2525,50.1817,50.2053,144901.0
2016-07-21 12:20:00,63.78,63.78,63.66,63.74,141110.0,50.2053,50.2053,50.1109,50.1738,141110.0
2016-07-21 12:30:00,63.74,63.76,63.69,63.74,143002.0,50.1738,50.1896,50.1345,50.1738,143002.0
2016-07-21 12:40:00,63.74,63.79,63.69,63.7,154950.0,50.1738,50.2132,50.1345,50.1423,154950.0
2016-07-21 12:50:00,63.7,63.74,63.68,63.71,112934.0,50.1423,50.1738,50.1266,50.1502,112934.0
2016-07-21 13:00:00,63.71,63.74,63.68,63.71,108856.0,50.1502,50.1738,50.1266,50.1502,108856.0
2016-07-21 13:10:00,63.71,63.81,63.7,63.8,95129.0,50.1502,50.2289,50.1423,50.2211,95129.0
2016-07-21 13:20:00,63.8,63.84,63.8,63.82,74485.0,50.2211,50.2525,50.2211,50.2368,74485.0
2016-07-21 13:30:00,63.82,63.83,63.77,63.8,93407.0,50.2368,50.2447,50.1974,50.2211,93407.0
2016-07-21 13:40:00,63.79,63.82,63.71,63.72,109613.0,50.2132,50.2368,50.1502,50.1581,109613.0
2016-07-21 13:50:00,63.72,63.74,63.63,63.74,165037.0,50.1581,50.1738,50.0872,50.1738,165037.0
2016-07-21 14:00:00,63.74,63.78,63.71,63.74,117420.0,50.1738,50.2053,50.1502,50.1738,117420.0
2016-07-21 14:10:00,63.73,63.73,63.69,63.7,141939.0,50.166,50.166,50.1345,50.1423,141939.0
2016-07-21 14:20:00,63.71,63.76,63.7,63.73,142656.0,50.1502,50.1896,50.1423,50.166,142656.0
2016-07-21 14:30:00,63.73,63.79,63.72,63.78,77084.0,50.166,50.2132,50.1581,50.2053,77084.0
2016-07-21 14:40:00,63.77,63.81,63.71,63.78,91901.0,50.1974,50.2289,50.1502,50.2053,91901.0
2016-07-21 14:50:00,63.77,63.79,63.75,63.77,98256.0,50.1974,50.2132,50.1817,50.1974,98256.0
2016-07-21 15:00:00,63.76,63.77,63.68,63.68,152147.0,50.1896,50.1974,50.1266,50.1266,152147.0
2016-07-21 15:10:00,63.69,63.71,63.65,63.7,154502.0,50.1345,50.1502,50.103,50.1423,154502.0
2016-07-21 15:20:00,63.7,63.75,63.69,63.75,107171.0,50.1423,50.1817,50.1345,50.1817,107171.0
2016-07-21 15:30:00,63.75,63.78,63.7,63.71,197696.0,50.1817,50.2053,50.1423,50.1502,197696.0
2016-07-21 15:40:00,63.7,63.76,63.69,63.69,355615.0,50.1423,50.1896,50.1345,50.1345,355615.0
2016-07-21 15:50:00,63.7,63.74,63.67,63.7,612569.0,50.1423,50.1738,50.1187,50.1423,612569.0
2016-07-22 09:30:00,63.9,63.95,63.6,63.78,452889.0,50.2998,50.3391,50.0636,50.2053,452889.0
2016-07-22 09:40:00,63.79,63.88,63.74,63.8,358540.0,50.2132,50.284,50.1738,50.2211,358540.0
2016-07-22 09:50:00,63.8,63.91,63.72,63.82,234407.0,50.2211,50.3076,50.1581,50.2368,234407.0
2016-07-22 10:00:00,63.83,63.97,63.82,63.9,220733.0,50.2447,50.3549,50.2368,50.2998,220733.0
2016-07-22 10:10:00,63.89,63.92,63.83,63.83,131886.0,50.2919,50.3155,50.2447,50.2447,131886.0
2016-07-22 10:20:00,63.83,63.9,63.81,63.82,132035.0,50.2447,50.2998,50.2289,50.2368,132035.0
2016-07-22 10:30:00,63.83,63.83,63.75,63.78,240077.0,50.2447,50.2447,50.1817,50.2053,240077.0
2016-07-22 10:40:00,63.78,63.86,63.75,63.85,155895.0,50.2053,50.2683,50.1817,50.2604,155895.0
2016-07-22 10:50:00,63.86,63.9,63.82,63.9,164978.0,50.2683,50.2998,50.2368,50.2998,164978.0
2016-07-22 11:00:00,63.9,63.93,63.81,63.81,197450.0,50.2998,50.3234,50.2289,50.2289,197450.0
2016-07-22 11:10:00,63.81,63.84,63.75,63.77,112494.0,50.2289,50.2525,50.1817,50.1974,112494.0
2016-07-22 11:20:00,63.77,63.8,63.71,63.75,190846.0,50.1974,50.2211,50.1502,50.1817,190846.0
2016-07-22 11:30:00,63.74,63.79,63.73,63.77,85694.0,50.1738,50.2132,50.166,50.1974,85694.0
2016-07-22 11:40:00,63.77,63.83,63.76,63.8,90173.0,50.1974,50.2447,50.1896,50.2211,90173.0
2016-07-22 11:50:00,63.8,63.96,63.79,63.94,221671.0,50.2211,50.347,50.2132,50.3313,221671.0
2016-07-22 12:00:00,63.95,64.0,63.95,63.99,112805.0,50.3391,50.3785,50.3391,50.3706,112805.0
2016-07-22 12:10:00,63.99,64.03,63.97,63.99,113077.0,50.3706,50.4021,50.3549,50.3706,113077.0
2016-07-22 12:20:00,64.0,64.08,63.99,64.07,152180.0,50.3785,50.4415,50.3706,50.4336,152180.0
2016-07-22 12:30:00,64.06,64.08,64.0,64.02,176159.0,50.4257,50.4415,50.3785,50.3942,176159.0
2016-07-22 12:40:00,64.02,64.08,64.01,64.08,109131.0,50.3942,50.4415,50.3864,50.4415,109131.0
2016-07-22 12:50:00,64.07,64.09,64.01,64.02,110691.0,50.4336,50.4493,50.3864,50.3942,110691.0
2016-07-22 13:00:00,64.02,64.05,63.99,64.04,111090.0,50.3942,50.4179,50.3706,50.41,111090.0
2016-07-22 13:10:00,64.04,64.04,63.97,63.99,98458.0,50.41,50.41,50.3549,50.3706,98458.0
2016-07-22 13:20:00,63.99,64.08,63.97,64.06,114408.0,50.3706,50.4415,50.3549,50.4257,114408.0
2016-07-22 13:30:00,64.06,64.08,63.98,63.98,95122.0,50.4257,50.4415,50.3627,50.3627,95122.0
2016-07-22 13:40:00,63.98,64.01,63.97,63.99,82502.0,50.3627,50.3864,50.3549,50.3706,82502.0
2016-07-22 13:50:00,63.99,64.0,63.96,63.97,84514.0,50.3706,50.3785,50.347,50.3549,84514.0
2016-07-22 14:00:00,63.98,64.0,63.94,64.0,93026.0,50.3627,50.3785,50.3313,50.3785,93026.0
2016-07-22 14:10:00,63.99,64.01,63.94,63.97,123316.0,50.3706,50.3864,50.3313,50.3549,123316.0
2016-07-22 14:20:00,63.97,63.97,63.91,63.92,77180.0,50.3549,50.3549,50.3076,50.3155,77180.0
2016-07-22 14:30:00,63.92,63.93,63.89,63.92,75774.0,50.3155,50.3234,50.2919,50.3155,75774.0
2016-07-22 14:40:00,63.92,63.93,63.91,63.93,72196.0,50.3155,50.3234,50.3076,50.3234,72196.0
2016-07-22 14:50:00,63.93,63.96,63.92,63.96,97944.0,50.3234,50.347,50.3155,50.347,97944.0
2016-07-22 15:00:00,63.96,63.98,63.94,63.97,90714.0,50.347,50.3627,50.3313,50.3549,90714.0
2016-07-22 15:10:00,63.97,64.0,63.95,64.0,109744.0,50.3549,50.3785,50.3391,50.3785,109744.0
2016-07-22 15:20:00,64.0,64.06,63.99,64.0,192466.0,50.3785,50.4257,50.3706,50.3785,192466.0
2016-07-22 15:30:00,64.01,64.03,63.98,64.02,169814.0,50.3864,50.4021,50.3627,50.3942,169814.0
2016-07-22 15:40:00,64.01,64.03,64.01,64.03,187997.0,50.3864,50.4021,50.3864,50.4021,187997.0
2016-07-22 15:50:00,64.03,64.05,63.99,64.03,780458.0,50.4021,50.4179,50.3706,50.4021,780458.0
2016-07-25 09:30:00,63.98,64.14,63.91,63.98,390485.0,50.3627,50.4887,50.3076,50.3627,390485.0
2016-07-25 09:40:00,63.99,64.08,63.9,63.97,275221.0,50.3706,50.4415,50.2998,50.3549,275221.0
2016-07-25 09:50:00,63.97,64.15,63.95,64.12,284123.0,50.3549,50.4966,50.3391,50.473,284123.0
2016-07-25 10:00:00,64.11,64.17,64.01,64.05,215197.0,50.4651,50.5123,50.3864,50.4179,215197.0
2016-07-25 10:10:00,64.04,64.05,63.9,63.99,203786.0,50.41,50.4179,50.2998,50.3706,203786.0
2016-07-25 10:20:00,63.99,64.01,63.94,64.0,121110.0,50.3706,50.3864,50.3313,50.3785,121110.0
2016-07-25 10:30:00,63.99,64.1,63.95,64.07,140794.0,50.3706,50.4572,50.3391,50.4336,140794.0
2016-07-25 10:40:00,64.07,64.13,64.02,64.09,166418.0,50.4336,50.4808,50.3942,50.4493,166418.0
2016-07-25 10:50:00,64.08,64.15,64.06,64.07,127577.0,50.4415,50.4966,50.4257,50.4336,127577.0
2016-07-25 11:00:00,64.07,64.07,63.91,63.92,141601.0,50.4336,50.4336,50.3076,50.3155,141601.0
2016-07-25 11:10:00,63.91,63.93,63.86,63.89,192318.0,50.3076,50.3234,50.2683,50.2919,192318.0
2016-07-25 11:20:00,63.89,63.94,63.85,63.9,145187.0,50.2919,50.3313,50.2604,50.2998,145187.0
2016-07-25 11:30:00,63.9,63.94,63.88,63.92,129749.0,50.2998,50.3313,50.284,50.3155,129749.0
2016-07-25 11:40:00,63.91,63.94,63.88,63.91,157792.0,50.3076,50.3313,50.284,50.3076,157792.0
2016-07-25 11:50:00,63.91,63.94,63.87,63.87,174110.0,50.3076,50.3313,50.2762,50.2762,174110.0
2016-07-25 12:00:00,63.88,63.93,63.87,63.92,80789.0,50.284,50.3234,50.2762,50.3155,80789.0
2016-07-25 12:10:00,63.91,63.92,63.81,63.83,134155.0,50.3076,50.3155,50.2289,50.2447,134155.0
2016-07-25 12:20:00,63.83,63.91,63.82,63.86,117020.0,50.2447,50.3076,50.2368,50.2683,117020.0
2016-07-25 12:30:00,63.87,63.89,63.8,63.84,78400.0,50.2762,50.2919,50.2211,50.2525,78400.0
2016-07-25 12:40:00,63.83,63.88,63.81,63.88,174228.0,50.2447,50.284,50.2289,50.284,174228.0
2016-07-25 12:50:00,63.88,63.88,63.83,63.84,93414.0,50.284,50.284,50.2447,50.2525,93414.0
2016-07-25 13:00:00,63.84,63.86,63.77,63.8,148910.0,50.2525,50.2683,50.1974,50.2211,148910.0
2016-07-25 13:10:00,63.8,63.83,63.77,63.78,102786.0,50.2211,50.2447,50.1974,50.2053,102786.0
2016-07-25 13:20:00,63.77,63.86,63.77,63.84,76137.0,50.1974,50.2683,50.1974,50.2525,76137.0
2016-07-25 13:30:00,63.84,63.85,63.79,63.83,95114.0,50.2525,50.2604,50.2132,50.2447,95114.0
2016-07-25 13:40:00,63.83,63.83,63.76,63.77,65548.0,50.2447,50.2447,50.1896,50.1974,65548.0
2016-07-25 13:50:00,63.77,63.78,63.73,63.76,99246.0,50.1974,50.2053,50.166,50.1896,99246.0
2016-07-25 14:00:00,63.76,63.82,63.75,63.82,85110.0,50.1896,50.2368,50.1817,50.2368,85110.0
2016-07-25 14:10:00,63.82,63.82,63.77,63.77,130486.0,50.2368,50.2368,50.1974,50.1974,130486.0
2016-07-25 14:20:00,63.77,63.79,63.73,63.75,148487.0,50.1974,50.2132,50.166,50.1817,148487.0
2016-07-25 14:30:00,63.75,63.75,63.72,63.75,199788.0,50.1817,50.1817,50.1581,50.1817,199788.0
2016-07-25 14:40:00,63.75,63.76,63.72,63.75,111934.0,50.1817,50.1896,50.1581,50.1817,111934.0
2016-07-25 14:50:00,63.76,63.76,63.73,63.73,76553.0,50.1896,50.1896,50.166,50.166,76553.0
2016-07-25 15:00:00,63.74,63.75,63.68,63.68,105484.0,50.1738,50.1817,50.1266,50.1266,105484.0
2016-07-25 15:10:00,63.68,63.74,63.67,63.73,111757.0,50.1266,50.1738,50.1187,50.166,111757.0
2016-07-25 15:20:00,63.73,63.78,63.71,63.77,187551.0,50.166,50.2053,50.1502,50.1974,187551.0
2016-07-25 15:30:00,63.77,63.84,63.76,63.84,205621.0,50.1974,50.2525,50.1896,50.2525,205621.0
2016-07-25 15:40:00,63.83,63.91,63.83,63.88,314746.0,50.2447,50.3076,50.2447,50.284,314746.0
2016-07-25 15:50:00,63.88,63.89,63.83,63.88,540306.0,50.284,50.2919,50.2447,50.284,540306.0
2016-07-26 09:30:00,63.98,64.09,63.71,64.08,367654.0,50.3627,50.4493,50.1502,50.4415,367654.0
2016-07-26 09:40:00,64.07,64.15,64.03,64.08,235773.0,50.4336,50.4966,50.4021,50.4415,235773.0
2016-07-26 09:50:00,64.08,64.1,64.02,64.07,216983.0,50.4415,50.4572,50.3942,50.4336,216983.0
2016-07-26 10:00:00,64.07,64.14,64.03,64.03,276020.0,50.4336,50.4887,50.4021,50.4021,276020.0
2016-07-26 10:10:00,64.04,64.07,63.97,64.06,229764.0,50.41,50.4336,50.3549,50.4257,229764.0
2016-07-26 10:20:00,64.06,64.16,64.05,64.14,162401.0,50.4257,50.5044,50.4179,50.4887,162401.0
2016-07-26 10:30:00,64.15,64.23,64.08,64.14,307601.0,50.4966,50.5595,50.4415,50.4887,307601.0
2016-07-26 10:40:00,64.14,64.17,64.09,64.15,172818.0,50.4887,50.5123,50.4493,50.4966,172818.0
2016-07-26 10:50:00,64.16,64.17,63.8,63.8,322987.0,50.5044,50.5123,50.2211,50.2211,322987.0
2016-07-26 11:00:00,63.8,63.99,63.78,63.91,261554.0,50.2211,50.3706,50.2053,50.3076,261554.0
2016-07-26 11:10:00,63.9,64.04,63.85,64.01,153251.0,50.2998,50.41,50.2604,50.3864,153251.0
2016-07-26 11:20:00,64.02,64.06,63.97,64.04,112255.0,50.3942,50.4257,50.3549,50.41,112255.0
2016-07-26 11:30:00,64.04,64.06,63.97,64.02,174982.0,50.41,50.4257,50.3549,50.3942,174982.0
2016-07-26 11:40:00,64.02,64.07,63.99,64.01,95578.0,50.3942,50.4336,50.3706,50.3864,95578.0
2016-07-26 11:50:00,64.02,64.15,64.01,64.15,138856.0,50.3942,50.4966,50.3864,50.4966,138856.0
2016-07-26 12:00:00,64.15,64.16,64.09,64.12,110243.0,50.4966,50.5044,50.4493,50.473,110243.0
2016-07-26 12:10:00,64.12,64.18,64.11,64.16,104026.0,50.473,50.5202,50.4651,50.5044,104026.0
2016-07-26 12:20:00,64.17,64.26,64.17,64.2,152640.0,50.5123,50.5832,50.5123,50.5359,152640.0
2016-07-26 12:30:00,64.2,64.22,64.09,64.12,183571.0,50.5359,50.5517,50.4493,50.473,183571.0
2016-07-26 12:40:00,64.12,64.17,64.09,64.16,99617.0,50.473,50.5123,50.4493,50.5044,99617.0
2016-07-26 12:50:00,64.16,64.18,64.12,64.14,85687.0,50.5044,50.5202,50.473,50.4887,85687.0
2016-07-26 13:00:00,64.14,64.22,64.13,64.19,149856.0,50.4887,50.5517,50.4808,50.5281,149856.0
2016-07-26 13:10:00,64.19,64.22,64.16,64.2,82048.0,50.5281,50.5517,50.5044,50.5359,82048.0
2016-07-26 13:20:00,64.19,64.19,64.01,64.02,192573.0,50.5281,50.5281,50.3864,50.3942,192573.0
2016-07-26 13:30:00,64.02,64.04,63.97,64.0,97303.0,50.3942,50.41,50.3549,50.3785,97303.0
2016-07-26 13:40:00,64.0,64.04,63.97,64.02,69286.0,50.3785,50.41,50.3549,50.3942,69286.0
2016-07-26 13:50:00,64.02,64.03,63.99,63.99,53617.0,50.3942,50.4021,50.3706,50.3706,53617.0
2016-07-26 14:00:00,63.99,64.03,63.94,63.95,101795.0,50.3706,50.4021,50.3313,50.3391,101795.0
2016-07-26 14:10:00,63.95,63.98,63.88,63.97,119023.0,50.3391,50.3627,50.284,50.3549,119023.0
2016-07-26 14:20:00,63.98,64.07,63.96,64.04,136687.0,50.3627,50.4336,50.347,50.41,136687.0
2016-07-26 14:30:00,64.04,64.11,64.04,64.09,111584.0,50.41,50.4651,50.41,50.4493,111584.0
2016-07-26 14:40:00,64.09,64.11,64.05,64.05,108557.0,50.4493,50.4651,50.4179,50.4179,108557.0
2016-07-26 14:50:00,64.05,64.08,64.04,64.05,77023.0,50.4179,50.4415,50.41,50.4179,77023.0
2016-07-26 15:00:00,64.06,64.11,64.04,64.09,95143.0,50.4257,50.4651,50.41,50.4493,95143.0
2016-07-26 15:10:00,64.09,64.1,64.04,64.04,150553.0,50.4493,50.4572,50.41,50.41,150553.0
2016-07-26 15:20:00,64.04,64.11,64.04,64.1,140015.0,50.41,50.4651,50.41,50.4572,140015.0
2016-07-26 15:30:00,64.11,64.16,64.09,64.15,180028.0,50.4651,50.5044,50.4493,50.4966,180028.0
2016-07-26 15:40:00,64.15,64.16,64.09,64.09,192418.0,50.4966,50.5044,50.4493,50.4493,192418.0
2016-07-26 15:50:00,64.09,64.14,64.06,64.12,376328.0,50.4493,50.4887,50.4257,50.473,376328.0
2016-07-27 09:30:00,64.08,64.48,64.06,64.42,591312.0,50.4415,50.7563,50.4257,50.7091,591312.0
2016-07-27 09:40:00,64.42,64.49,64.26,64.46,453290.0,50.7091,50.7642,50.5832,50.7406,453290.0
2016-07-27 09:50:00,64.46,64.52,64.39,64.49,296237.0,50.7406,50.7878,50.6855,50.7642,296237.0
2016-07-27 10:00:00,64.5,64.57,64.44,64.53,298973.0,50.7721,50.8272,50.7248,50.7957,298973.0
2016-07-27 10:10:00,64.53,64.69,64.53,64.66,263162.0,50.7957,50.9216,50.7957,50.898,263162.0
2016-07-27 10:20:00,64.67,64.67,64.57,64.58,260747.0,50.9059,50.9059,50.8272,50.835,260747.0
2016-07-27 10:30:00,64.58,64.61,64.48,64.54,310348.0,50.835,50.8587,50.7563,50.8036,310348.0
2016-07-27 10:40:00,64.53,64.53,64.31,64.33,211971.0,50.7957,50.7957,50.6225,50.6383,211971.0
2016-07-27 10:50:00,64.33,64.39,64.26,64.31,181686.0,50.6383,50.6855,50.5832,50.6225,181686.0
2016-07-27 11:00:00,64.32,64.43,64.28,64.42,167215.0,50.6304,50.717,50.5989,50.7091,167215.0
2016-07-27 11:10:00,64.42,64.44,64.3,64.31,139280.0,50.7091,50.7248,50.6146,50.6225,139280.0
2016-07-27 11:20:00,64.32,64.38,64.26,64.36,190757.0,50.6304,50.6776,50.5832,50.6619,190757.0
2016-07-27 11:30:00,64.36,64.36,64.18,64.19,166816.0,50.6619,50.6619,50.5202,50.5281,166816.0
2016-07-27 11:40:00,64.19,64.24,64.17,64.21,130137.0,50.5281,50.5674,50.5123,50.5438,130137.0
2016-07-27 11:50:00,64.21,64.24,64.17,64.19,133954.0,50.5438,50.5674,50.5123,50.5281,133954.0
2016-07-27 12:00:00,64.19,64.23,64.14,64.22,140843.0,50.5281,50.5595,50.4887,50.5517,140843.0
2016-07-27 12:10:00,64.22,64.27,64.2,64.24,154658.0,50.5517,50.591,50.5359,50.5674,154658.0
2016-07-27 12:20:00,64.24,64.27,64.18,64.27,214116.0,50.5674,50.591,50.5202,50.591,214116.0
2016-07-27 12:30:00,64.27,64.3,64.23,64.3,90938.0,50.591,50.6146,50.5595,50.6146,90938.0
2016-07-27 12:40:00,64.3,64.35,64.3,64.32,136813.0,50.6146,50.654,50.6146,50.6304,136813.0
2016-07-27 12:50:00,64.33,64.35,64.29,64.33,136129.0,50.6383,50.654,50.6068,50.6383,136129.0
2016-07-27 13:00:00,64.34,64.36,64.28,64.3,128299.0,50.6461,50.6619,50.5989,50.6146,128299.0
2016-07-27 13:10:00,64.29,64.3,64.17,64.17,139547.0,50.6068,50.6146,50.5123,50.5123,139547.0
2016-07-27 13:20:00,64.17,64.19,64.11,64.13,120720.0,50.5123,50.5281,50.4651,50.4808,120720.0
2016-07-27 13:30:00,64.12,64.23,64.11,64.23,121041.0,50.473,50.5595,50.4651,50.5595,121041.0
2016-07-27 13:40:00,64.23,64.31,64.22,64.3,194029.0,50.5595,50.6225,50.5517,50.6146,194029.0
2016-07-27 13:50:00,64.29,64.32,64.24,64.31,141226.0,50.6068,50.6304,50.5674,50.6225,141226.0
2016-07-27 14:00:00,64.3,64.61,64.24,64.29,700014.0,50.6146,50.8587,50.5674,50.6068,700014.0
2016-07-27 14:10:00,64.29,64.45,64.25,64.33,541310.0,50.6068,50.7327,50.5753,50.6383,541310.0
2016-07-27 14:20:00,64.33,64.36,64.27,64.28,272579.0,50.6383,50.6619,50.591,50.5989,272579.0
2016-07-27 14:30:00,64.29,64.36,64.26,64.34,178267.0,50.6068,50.6619,50.5832,50.6461,178267.0
2016-07-27 14:40:00,64.34,64.43,64.31,64.41,179719.0,50.6461,50.717,50.6225,50.7012,179719.0
2016-07-27 14:50:00,64.41,64.55,64.38,64.53,234323.0,50.7012,50.8114,50.6776,50.7957,234323.0
2016-07-27 15:00:00,64.53,64.6,64.52,64.53,225370.0,50.7957,50.8508,50.7878,50.7957,225370.0
2016-07-27 15:10:00,64.53,64.64,64.52,64.59,290982.0,50.7957,50.8823,50.7878,50.8429,290982.0
2016-07-27 15:20:00,64.6,64.6,64.44,64.48,265554.0,50.8508,50.8508,50.7248,50.7563,265554.0
2016-07-27 15:30:00,64.48,64.52,64.46,64.5,230198.0,50.7563,50.7878,50.7406,50.7721,230198.0
2016-07-27 15:40:00,64.5,64.53,64.31,64.33,469117.0,50.7721,50.7957,50.6225,50.6383,469117.0
2016-07-27 15:50:00,64.33,64.4,64.28,64.35,909221.0,50.6383,50.6934,50.5989,50.654,909221.0
2016-07-28 09:30:00,64.0,64.12,63.76,63.83,542680.0,50.3785,50.473,50.1896,50.2447,542680.0
2016-07-28 09:40:00,63.82,64.01,63.72,63.95,368980.0,50.2368,50.3864,50.1581,50.3391,368980.0
2016-07-28 09:50:00,63.94,64.11,63.92,64.08,281174.0,50.3313,50.4651,50.3155,50.4415,281174.0
2016-07-28 10:00:00,64.09,64.17,64.07,64.15,192928.0,50.4493,50.5123,50.4336,50.4966,192928.0
2016-07-28 10:10:00,64.15,64.17,63.98,64.04,238438.0,50.4966,50.5123,50.3627,50.41,238438.0
2016-07-28 10:20:00,64.04,64.18,64.02,64.17,158325.0,50.41,50.5202,50.3942,50.5123,158325.0
2016-07-28 10:30:00,64.17,64.19,63.99,64.02,201183.0,50.5123,50.5281,50.3706,50.3942,201183.0
2016-07-28 10:40:00,64.03,64.11,63.98,64.08,163687.0,50.4021,50.4651,50.3627,50.4415,163687.0
2016-07-28 10:50:00,64.08,64.1,63.96,63.97,293413.0,50.4415,50.4572,50.347,50.3549,293413.0
2016-07-28 11:00:00,63.97,64.01,63.95,63.97,157400.0,50.3549,50.3864,50.3391,50.3549,157400.0
2016-07-28 11:10:00,63.97,64.0,63.92,63.96,247353.0,50.3549,50.3785,50.3155,50.347,247353.0
2016-07-28 11:20:00,63.95,63.97,63.9,63.9,147015.0,50.3391,50.3549,50.2998,50.2998,147015.0
2016-07-28 11:30:00,63.9,63.93,63.81,63.87,210434.0,50.2998,50.3234,50.2289,50.2762,210434.0
2016-07-28 11:40:00,63.86,63.91,63.81,63.87,205443.0,50.2683,50.3076,50.2289,50.2762,205443.0
2016-07-28 11:50:00,63.88,63.88,63.83,63.87,150891.0,50.284,50.284,50.2447,50.2762,150891.0
2016-07-28 12:00:00,63.88,63.92,63.86,63.91,146315.0,50.284,50.3155,50.2683,50.3076,146315.0
2016-07-28 12:10:00,63.92,63.96,63.9,63.9,112808.0,50.3155,50.347,50.2998,50.2998,112808.0
2016-07-28 12:20:00,63.9,63.91,63.84,63.86,87489.0,50.2998,50.3076,50.2525,50.2683,87489.0
2016-07-28 12:30:00,63.86,63.9,63.83,63.85,88281.0,50.2683,50.2998,50.2447,50.2604,88281.0
2016-07-28 12:40:00,63.84,63.87,63.83,63.86,112168.0,50.2525,50.2762,50.2447,50.2683,112168.0
2016-07-28 12:50:00,63.87,63.91,63.85,63.9,154642.0,50.2762,50.3076,50.2604,50.2998,154642.0
2016-07-28 13:00:00,63.9,64.0,63.89,63.99,130992.0,50.2998,50.3785,50.2919,50.3706,130992.0
2016-07-28 13:10:00,63.98,64.01,63.97,64.0,175240.0,50.3627,50.3864,50.3549,50.3785,175240.0
2016-07-28 13:20:00,63.99,64.0,63.96,64.0,141164.0,50.3706,50.3785,50.347,50.3785,141164.0
2016-07-28 13:30:00,64.0,64.05,63.99,64.04,119216.0,50.3785,50.4179,50.3706,50.41,119216.0
2016-07-28 13:40:00,64.04,64.06,63.99,64.01,157512.0,50.41,50.4257,50.3706,50.3864,157512.0
2016-07-28 13:50:00,64.02,64.1,64.02,64.09,185831.0,50.3942,50.4572,50.3942,50.4493,185831.0
2016-07-28 14:00:00,64.1,64.1,64.06,64.08,193068.0,50.4572,50.4572,50.4257,50.4415,193068.0
2016-07-28 14:10:00,64.08,64.12,64.05,64.05,178271.0,50.4415,50.473,50.4179,50.4179,178271.0
2016-07-28 14:20:00,64.06,64.11,64.03,64.07,126850.0,50.4257,50.4651,50.4021,50.4336,126850.0
2016-07-28 14:30:00,64.07,64.13,64.05,64.11,61031.0,50.4336,50.4808,50.4179,50.4651,61031.0
2016-07-28 14:40:00,64.12,64.17,64.07,64.08,149038.0,50.473,50.5123,50.4336,50.4415,149038.0
2016-07-28 14:50:00,64.08,64.1,64.05,64.05,62401.0,50.4415,50.4572,50.4179,50.4179,62401.0
2016-07-28 15:00:00,64.06,64.13,64.05,64.07,134486.0,50.4257,50.4808,50.4179,50.4336,134486.0
2016-07-28 15:10:00,64.07,64.11,64.05,64.07,153702.0,50.4336,50.4651,50.4179,50.4336,153702.0
2016-07-28 15:20:00,64.07,64.17,64.07,64.14,171959.0,50.4336,50.5123,50.4336,50.4887,171959.0
2016-07-28 15:30:00,64.15,64.17,64.13,64.15,224107.0,50.4966,50.5123,50.4808,50.4966,224107.0
2016-07-28 15:40:00,64.15,64.18,64.13,64.13,289125.0,50.4966,50.5202,50.4808,50.4808,289125.0
2016-07-28 15:50:00,64.14,64.15,64.09,64.09,667784.0,50.4887,50.4966,50.4493,50.4493,667784.0
2016-07-29 09:30:00,63.8,64.19,63.8,64.1,573410.0,50.2211,50.5281,50.2211,50.4572,573410.0
2016-07-29 09:40:00,64.09,64.24,64.06,64.1,360028.0,50.4493,50.5674,50.4257,50.4572,360028.0
2016-07-29 09:50:00,64.1,64.11,63.91,63.97,375615.0,50.4572,50.4651,50.3076,50.3549,375615.0
2016-07-29 10:00:00,63.97,63.97,63.8,63.86,343181.0,50.3549,50.3549,50.2211,50.2683,343181.0
2016-07-29 10:10:00,63.86,63.89,63.75,63.81,269924.0,50.2683,50.2919,50.1817,50.2289,269924.0
2016-07-29 10:20:00,63.81,63.89,63.79,63.89,153863.0,50.2289,50.2919,50.2132,50.2919,153863.0
2016-07-29 10:30:00,63.9,64.01,63.86,63.97,353876.0,50.2998,50.3864,50.2683,50.3549,353876.0
2016-07-29 10:40:00,63.98,64.01,63.92,64.0,264941.0,50.3627,50.3864,50.3155,50.3785,264941.0
2016-07-29 10:50:00,64.0,64.1,63.99,64.05,217476.0,50.3785,50.4572,50.3706,50.4179,217476.0
2016-07-29 11:00:00,64.05,64.18,64.04,64.17,195333.0,50.4179,50.5202,50.41,50.5123,195333.0
2016-07-29 11:10:00,64.17,64.21,64.15,64.17,221704.0,50.5123,50.5438,50.4966,50.5123,221704.0
2016-07-29 11:20:00,64.17,64.21,64.12,64.13,160129.0,50.5123,50.5438,50.473,50.4808,160129.0
2016-07-29 11:30:00,64.13,64.24,64.12,64.23,159934.0,50.4808,50.5674,50.473,50.5595,159934.0
2016-07-29 11:40:00,64.23,64.24,64.15,64.21,117064.0,50.5595,50.5674,50.4966,50.5438,117064.0
2016-07-29 11:50:00,64.22,64.23,64.19,64.22,123363.0,50.5517,50.5595,50.5281,50.5517,123363.0
2016-07-29 12:00:00,64.22,64.29,64.21,64.24,121721.0,50.5517,50.6068,50.5438,50.5674,121721.0
2016-07-29 12:10:00,64.25,64.25,64.15,64.16,101357.0,50.5753,50.5753,50.4966,50.5044,101357.0
2016-07-29 12:20:00,64.15,64.16,64.11,64.11,153005.0,50.4966,50.5044,50.4651,50.4651,153005.0
2016-07-29 12:30:00,64.12,64.16,64.07,64.14,139188.0,50.473,50.5044,50.4336,50.4887,139188.0
2016-07-29 12:40:00,64.13,64.13,64.03,64.04,102158.0,50.4808,50.4808,50.4021,50.41,102158.0
2016-07-29 12:50:00,64.04,64.09,64.03,64.06,79162.0,50.41,50.4493,50.4021,50.4257,79162.0
2016-07-29 13:00:00,64.06,64.09,64.02,64.07,113685.0,50.4257,50.4493,50.3942,50.4336,113685.0
2016-07-29 13:10:00,64.07,64.1,64.06,64.07,117499.0,50.4336,50.4572,50.4257,50.4336,117499.0
2016-07-29 13:20:00,64.07,64.11,64.07,64.11,50030.0,50.4336,50.4651,50.4336,50.4651,50030.0
2016-07-29 13:30:00,64.11,64.13,64.09,64.1,48253.0,50.4651,50.4808,50.4493,50.4572,48253.0
2016-07-29 13:40:00,64.11,64.12,64.05,64.08,77843.0,50.4651,50.473,50.4179,50.4415,77843.0
2016-07-29 13:50:00,64.09,64.11,64.06,64.09,78493.0,50.4493,50.4651,50.4257,50.4493,78493.0
2016-07-29 14:00:00,64.09,64.1,64.05,64.07,96838.0,50.4493,50.4572,50.4179,50.4336,96838.0
2016-07-29 14:10:00,64.06,64.07,64.03,64.05,68622.0,50.4257,50.4336,50.4021,50.4179,68622.0
2016-07-29 14:20:00,64.05,64.09,64.03,64.09,95361.0,50.4179,50.4493,50.4021,50.4493,95361.0
2016-07-29 14:30:00,64.08,64.09,63.98,64.0,122402.0,50.4415,50.4493,50.3627,50.3785,122402.0
2016-07-29 14:40:00,64.0,64.02,63.99,64.01,72062.0,50.3785,50.3942,50.3706,50.3864,72062.0
2016-07-29 14:50:00,64.01,64.04,63.99,63.99,138787.0,50.3864,50.41,50.3706,50.3706,138787.0
2016-07-29 15:00:00,63.99,64.01,63.9,63.98,231382.0,50.3706,50.3864,50.2998,50.3627,231382.0
2016-07-29 15:10:00,63.97,64.01,63.94,63.98,148986.0,50.3549,50.3864,50.3313,50.3627,148986.0
2016-07-29 15:20:00,63.98,64.0,63.94,63.95,110152.0,50.3627,50.3785,50.3313,50.3391,110152.0
2016-07-29 15:30:00,63.95,64.01,63.94,63.97,205623.0,50.3391,50.3864,50.3313,50.3549,205623.0
2016-07-29 15:40:00,63.98,64.1,63.97,64.06,327364.0,50.3627,50.4572,50.3549,50.4257,327364.0
2016-07-29 15:50:00,64.06,64.07,63.95,63.95,773209.0,50.4257,50.4336,50.3391,50.3391,773209.0
2016-08-01 09:30:00,64.15,64.19,63.98,64.05,402009.0,50.4966,50.5281,50.3627,50.4179,402009.0
2016-08-01 09:40:00,64.06,64.16,64.01,64.03,478312.0,50.4257,50.5044,50.3864,50.4021,478312.0
2016-08-01 09:50:00,64.03,64.06,63.99,64.03,245629.0,50.4021,50.4257,50.3706,50.4021,245629.0
2016-08-01 10:00:00,64.04,64.13,63.96,64.08,300574.0,50.41,50.4808,50.347,50.4415,300574.0
2016-08-01 10:10:00,64.08,64.17,64.02,64.16,176137.0,50.4415,50.5123,50.3942,50.5044,176137.0
2016-08-01 10:20:00,64.15,64.15,63.99,64.04,188057.0,50.4966,50.4966,50.3706,50.41,188057.0
2016-08-01 10:30:00,64.04,64.05,63.92,63.93,356279.0,50.41,50.4179,50.3155,50.3234,356279.0
2016-08-01 10:40:00,63.93,64.03,63.93,64.01,116799.0,50.3234,50.4021,50.3234,50.3864,116799.0
2016-08-01 10:50:00,64.01,64.13,64.01,64.12,180059.0,50.3864,50.4808,50.3864,50.473,180059.0
2016-08-01 11:00:00,64.11,64.24,64.08,64.23,269321.0,50.4651,50.5674,50.4415,50.5595,269321.0
2016-08-01 11:10:00,64.23,64.31,64.22,64.24,300020.0,50.5595,50.6225,50.5517,50.5674,300020.0
2016-08-01 11:20:00,64.25,64.25,64.1,64.11,154058.0,50.5753,50.5753,50.4572,50.4651,154058.0
2016-08-01 11:30:00,64.11,64.17,64.08,64.09,277202.0,50.4651,50.5123,50.4415,50.4493,277202.0
2016-08-01 11:40:00,64.09,64.13,64.04,64.12,130776.0,50.4493,50.4808,50.41,50.473,130776.0
2016-08-01 11:50:00,64.11,64.12,63.97,63.97,174471.0,50.4651,50.473,50.3549,50.3549,174471.0
2016-08-01 12:00:00,63.97,64.0,63.84,63.87,231853.0,50.3549,50.3785,50.2525,50.2762,231853.0
2016-08-01 12:10:00,63.86,63.87,63.71,63.78,244156.0,50.2683,50.2762,50.1502,50.2053,244156.0
2016-08-01 12:20:00,63.78,63.79,63.66,63.69,210711.0,50.2053,50.2132,50.1109,50.1345,210711.0
2016-08-01 12:30:00,63.69,63.73,63.61,63.72,256024.0,50.1345,50.166,50.0715,50.1581,256024.0
2016-08-01 12:40:00,63.72,63.72,63.66,63.68,108823.0,50.1581,50.1581,50.1109,50.1266,108823.0
2016-08-01 12:50:00,63.68,63.7,63.64,63.68,163253.0,50.1266,50.1423,50.0951,50.1266,163253.0
2016-08-01 13:00:00,63.68,63.69,63.61,63.67,215761.0,50.1266,50.1345,50.0715,50.1187,215761.0
2016-08-01 13:10:00,63.68,63.76,63.66,63.73,262864.0,50.1266,50.1896,50.1109,50.166,262864.0
2016-08-01 13:20:00,63.73,63.81,63.73,63.78,220912.0,50.166,50.2289,50.166,50.2053,220912.0
2016-08-01 13:30:00,63.78,63.85,63.75,63.8,176345.0,50.2053,50.2604,50.1817,50.2211,176345.0
2016-08-01 13:40:00,63.8,63.83,63.78,63.78,204663.0,50.2211,50.2447,50.2053,50.2053,204663.0
2016-08-01 13:50:00,63.78,63.86,63.77,63.84,264504.0,50.2053,50.2683,50.1974,50.2525,264504.0
2016-08-01 14:00:00,63.84,63.9,63.83,63.85,204560.0,50.2525,50.2998,50.2447,50.2604,204560.0
2016-08-01 14:10:00,63.85,63.86,63.78,63.82,142634.0,50.2604,50.2683,50.2053,50.2368,142634.0
2016-08-01 14:20:00,63.81,63.84,63.76,63.79,89560.0,50.2289,50.2525,50.1896,50.2132,89560.0
2016-08-01 14:30:00,63.78,63.82,63.76,63.79,117895.0,50.2053,50.2368,50.1896,50.2132,117895.0
2016-08-01 14:40:00,63.79,63.84,63.76,63.81,114071.0,50.2132,50.2525,50.1896,50.2289,114071.0
2016-08-01 14:50:00,63.82,63.82,63.75,63.81,125797.0,50.2368,50.2368,50.1817,50.2289,125797.0
2016-08-01 15:00:00,63.8,63.81,63.72,63.73,167250.0,50.2211,50.2289,50.1581,50.166,167250.0
2016-08-01 15:10:00,63.73,63.83,63.69,63.71,216309.0,50.166,50.2447,50.1345,50.1502,216309.0
2016-08-01 15:20:00,63.7,63.71,63.65,63.67,233031.0,50.1423,50.1502,50.103,50.1187,233031.0
2016-08-01 15:30:00,63.68,63.74,63.65,63.74,297439.0,50.1266,50.1738,50.103,50.1738,297439.0
2016-08-01 15:40:00,63.73,63.8,63.72,63.73,333195.0,50.166,50.2211,50.1581,50.166,333195.0
2016-08-01 15:50:00,63.73,63.79,63.65,63.77,712591.0,50.166,50.2132,50.103,50.1974,712591.0
2016-08-02 09:30:00,63.59,64.01,63.46,63.73,647981.0,50.0558,50.3864,49.9534,50.166,647981.0
2016-08-02 09:40:00,63.73,63.91,63.58,63.87,361819.0,50.166,50.3076,50.0479,50.2762,361819.0
2016-08-02 09:50:00,63.87,63.94,63.68,63.82,283494.0,50.2762,50.3313,50.1266,50.2368,283494.0
2016-08-02 10:00:00,63.83,63.89,63.72,63.74,353530.0,50.2447,50.2919,50.1581,50.1738,353530.0
2016-08-02 10:10:00,63.74,63.75,63.55,63.57,295302.0,50.1738,50.1817,50.0243,50.04,295302.0
2016-08-02 10:20:00,63.56,63.73,63.51,63.72,287888.0,50.0321,50.166,49.9928,50.1581,287888.0
2016-08-02 10:30:00,63.73,63.73,63.57,63.6,210113.0,50.166,50.166,50.04,50.0636,210113.0
2016-08-02 10:40:00,63.59,63.6,63.47,63.5,269062.0,50.0558,50.0636,49.9613,49.9849,269062.0
2016-08-02 10:50:00,63.5,63.54,63.43,63.43,304079.0,49.9849,50.0164,49.9298,49.9298,304079.0
2016-08-02 11:00:00,63.44,63.56,63.43,63.5,535341.0,49.9377,50.0321,49.9298,49.9849,535341.0
2016-08-02 11:10:00,63.5,63.62,63.49,63.59,327913.0,49.9849,50.0794,49.977,50.0558,327913.0
2016-08-02 11:20:00,63.59,63.78,63.56,63.74,378928.0,50.0558,50.2053,50.0321,50.1738,378928.0
2016-08-02 11:30:00,63.74,63.76,63.52,63.53,258204.0,50.1738,50.1896,50.0007,50.0085,258204.0
2016-08-02 11:40:00,63.53,63.71,63.52,63.7,215732.0,50.0085,50.1502,50.0007,50.1423,215732.0
2016-08-02 11:50:00,63.69,63.74,63.64,63.71,364720.0,50.1345,50.1738,50.0951,50.1502,364720.0
2016-08-02 12:00:00,63.7,63.72,63.51,63.6,415721.0,50.1423,50.1581,49.9928,50.0636,415721.0
2016-08-02 12:10:00,63.61,63.7,63.56,63.66,233597.0,50.0715,50.1423,50.0321,50.1109,233597.0
2016-08-02 12:20:00,63.66,63.74,63.62,63.63,145727.0,50.1109,50.1738,50.0794,50.0872,145727.0
2016-08-02 12:30:00,63.63,63.66,63.59,63.61,144962.0,50.0872,50.1109,50.0558,50.0715,144962.0
2016-08-02 12:40:00,63.63,63.69,63.61,63.65,167972.0,50.0872,50.1345,50.0715,50.103,167972.0
2016-08-02 12:50:00,63.66,63.68,63.56,63.57,407544.0,50.1109,50.1266,50.0321,50.04,407544.0
2016-08-02 13:00:00,63.57,63.58,63.38,63.43,332393.0,50.04,50.0479,49.8905,49.9298,332393.0
2016-08-02 13:10:00,63.42,63.62,63.4,63.6,274143.0,49.9219,50.0794,49.9062,50.0636,274143.0
2016-08-02 13:20:00,63.59,63.71,63.58,63.7,202835.0,50.0558,50.1502,50.0479,50.1423,202835.0
2016-08-02 13:30:00,63.69,63.7,63.57,63.58,131039.0,50.1345,50.1423,50.04,50.0479,131039.0
2016-08-02 13:40:00,63.58,63.62,63.52,63.6,187515.0,50.0479,50.0794,50.0007,50.0636,187515.0
2016-08-02 13:50:00,63.59,63.63,63.55,63.55,125735.0,50.0558,50.0872,50.0243,50.0243,125735.0
2016-08-02 14:00:00,63.56,63.66,63.55,63.65,166936.0,50.0321,50.1109,50.0243,50.103,166936.0
2016-08-02 14:10:00,63.66,63.66,63.6,63.64,232579.0,50.1109,50.1109,50.0636,50.0951,232579.0
2016-08-02 14:20:00,63.64,63.71,63.56,63.61,302718.0,50.0951,50.1502,50.0321,50.0715,302718.0
2016-08-02 14:30:00,63.62,63.62,63.52,63.53,239804.0,50.0794,50.0794,50.0007,50.0085,239804.0
2016-08-02 14:40:00,63.54,63.65,63.53,63.62,240080.0,50.0164,50.103,50.0085,50.0794,240080.0
2016-08-02 14:50:00,63.62,63.62,63.53,63.55,343810.0,50.0794,50.0794,50.0085,50.0243,343810.0
2016-08-02 15:00:00,63.55,63.6,63.52,63.55,305928.0,50.0243,50.0636,50.0007,50.0243,305928.0
2016-08-02 15:10:00,63.54,63.56,63.45,63.52,263939.0,50.0164,50.0321,49.9456,50.0007,263939.0
2016-08-02 15:20:00,63.51,63.6,63.49,63.58,422154.0,49.9928,50.0636,49.977,50.0479,422154.0
2016-08-02 15:30:00,63.58,63.67,63.57,63.66,289520.0,50.0479,50.1187,50.04,50.1109,289520.0
2016-08-02 15:40:00,63.65,63.71,63.55,63.71,453976.0,50.103,50.1502,50.0243,50.1502,453976.0
2016-08-02 15:50:00,63.7,63.71,63.64,63.65,873971.0,50.1423,50.1502,50.0951,50.103,873971.0
2016-08-03 09:30:00,63.69,64.12,63.65,64.1,478854.0,50.1345,50.473,50.103,50.4572,478854.0
2016-08-03 09:40:00,64.1,64.13,63.98,64.06,337390.0,50.4572,50.4808,50.3627,50.4257,337390.0
2016-08-03 09:50:00,64.06,64.09,64.0,64.04,217441.0,50.4257,50.4493,50.3785,50.41,217441.0
2016-08-03 10:00:00,64.04,64.17,63.96,64.15,289343.0,50.41,50.5123,50.347,50.4966,289343.0
2016-08-03 10:10:00,64.15,64.28,64.12,64.22,364426.0,50.4966,50.5989,50.473,50.5517,364426.0
2016-08-03 10:20:00,64.22,64.26,64.14,64.18,215563.0,50.5517,50.5832,50.4887,50.5202,215563.0
2016-08-03 10:30:00,64.18,64.29,64.04,64.22,270253.0,50.5202,50.6068,50.41,50.5517,270253.0
2016-08-03 10:40:00,64.23,64.3,64.16,64.29,176502.0,50.5595,50.6146,50.5044,50.6068,176502.0
2016-08-03 10:50:00,64.29,64.36,64.21,64.22,216884.0,50.6068,50.6619,50.5438,50.5517,216884.0
2016-08-03 11:00:00,64.22,64.33,64.16,64.28,186733.0,50.5517,50.6383,50.5044,50.5989,186733.0
2016-08-03 11:10:00,64.29,64.32,64.25,64.28,127077.0,50.6068,50.6304,50.5753,50.5989,127077.0
2016-08-03 11:20:00,64.28,64.49,64.28,64.45,362789.0,50.5989,50.7642,50.5989,50.7327,362789.0
2016-08-03 11:30:00,64.45,64.58,64.43,64.56,394898.0,50.7327,50.835,50.717,50.8193,394898.0
2016-08-03 11:40:00,64.56,64.61,64.5,64.61,399790.0,50.8193,50.8587,50.7721,50.8587,399790.0
2016-08-03 11:50:00,64.61,64.61,64.54,64.54,114007.0,50.8587,50.8587,50.8036,50.8036,114007.0
2016-08-03 12:00:00,64.54,64.57,64.49,64.53,119658.0,50.8036,50.8272,50.7642,50.7957,119658.0
2016-08-03 12:10:00,64.53,64.57,64.52,64.56,99585.0,50.7957,50.8272,50.7878,50.8193,99585.0
2016-08-03 12:20:00,64.57,64.57,64.47,64.52,170371.0,50.8272,50.8272,50.7485,50.7878,170371.0
2016-08-03 12:30:00,64.52,64.54,64.48,64.52,145296.0,50.7878,50.8036,50.7563,50.7878,145296.0
2016-08-03 12:40:00,64.52,64.57,64.5,64.51,78841.0,50.7878,50.8272,50.7721,50.7799,78841.0
2016-08-03 12:50:00,64.5,64.54,64.48,64.53,154604.0,50.7721,50.8036,50.7563,50.7957,154604.0
2016-08-03 13:00:00,64.54,64.54,64.49,64.51,108762.0,50.8036,50.8036,50.7642,50.7799,108762.0
2016-08-03 13:10:00,64.52,64.57,64.47,64.48,304448.0,50.7878,50.8272,50.7485,50.7563,304448.0
2016-08-03 13:20:00,64.48,64.52,64.47,64.5,250461.0,50.7563,50.7878,50.7485,50.7721,250461.0
2016-08-03 13:30:00,64.51,64.54,64.49,64.5,321192.0,50.7799,50.8036,50.7642,50.7721,321192.0
2016-08-03 13:40:00,64.49,64.51,64.4,64.42,319279.0,50.7642,50.7799,50.6934,50.7091,319279.0
2016-08-03 13:50:00,64.42,64.43,64.34,64.4,164403.0,50.7091,50.717,50.6461,50.6934,164403.0
2016-08-03 14:00:00,64.41,64.42,64.39,64.39,250338.0,50.7012,50.7091,50.6855,50.6855,250338.0
2016-08-03 14:10:00,64.39,64.41,64.31,64.31,319757.0,50.6855,50.7012,50.6225,50.6225,319757.0
2016-08-03 14:20:00,64.32,64.36,64.24,64.25,199361.0,50.6304,50.6619,50.5674,50.5753,199361.0
2016-08-03 14:30:00,64.25,64.41,64.23,64.41,244365.0,50.5753,50.7012,50.5595,50.7012,244365.0
2016-08-03 14:40:00,64.41,64.45,64.34,64.35,162648.0,50.7012,50.7327,50.6461,50.654,162648.0
2016-08-03 14:50:00,64.35,64.41,64.33,64.34,178476.0,50.654,50.7012,50.6383,50.6461,178476.0
2016-08-03 15:00:00,64.35,64.38,64.33,64.36,127665.0,50.654,50.6776,50.6383,50.6619,127665.0
2016-08-03 15:10:00,64.37,64.44,64.36,64.43,163631.0,50.6697,50.7248,50.6619,50.717,163631.0
2016-08-03 15:20:00,64.43,64.48,64.4,64.48,170197.0,50.717,50.7563,50.6934,50.7563,170197.0
2016-08-03 15:30:00,64.48,64.48,64.41,64.47,201891.0,50.7563,50.7563,50.7012,50.7485,201891.0
2016-08-03 15:40:00,64.47,64.6,64.45,64.59,645182.0,50.7485,50.8508,50.7327,50.8429,645182.0
2016-08-03 15:50:00,64.6,64.67,64.59,64.66,1233288.0,50.8508,50.9059,50.8429,50.898,1233288.0
2016-08-04 09:30:00,64.49,64.72,64.44,64.69,543844.0,50.7642,50.9453,50.7248,50.9216,543844.0
2016-08-04 09:40:00,64.7,64.82,64.57,64.57,512523.0,50.9295,51.024,50.8272,50.8272,512523.0
2016-08-04 09:50:00,64.58,64.65,64.4,64.41,387580.0,50.835,50.8901,50.6934,50.7012,387580.0
2016-08-04 10:00:00,64.41,64.51,64.28,64.35,389684.0,50.7012,50.7799,50.5989,50.654,389684.0
2016-08-04 10:10:00,64.35,64.52,64.33,64.5,273171.0,50.654,50.7878,50.6383,50.7721,273171.0
2016-08-04 10:20:00,64.5,64.51,64.43,64.48,221409.0,50.7721,50.7799,50.717,50.7563,221409.0
2016-08-04 10:30:00,64.48,64.53,64.39,64.39,209689.0,50.7563,50.7957,50.6855,50.6855,209689.0
2016-08-04 10:40:00,64.39,64.4,64.3,64.32,218674.0,50.6855,50.6934,50.6146,50.6304,218674.0
2016-08-04 10:50:00,64.32,64.45,64.27,64.44,314421.0,50.6304,50.7327,50.591,50.7248,314421.0
2016-08-04 11:00:00,64.43,64.49,64.4,64.43,253189.0,50.717,50.7642,50.6934,50.717,253189.0
2016-08-04 11:10:00,64.43,64.44,64.29,64.33,241582.0,50.717,50.7248,50.6068,50.6383,241582.0
2016-08-04 11:20:00,64.32,64.41,64.3,64.38,177457.0,50.6304,50.7012,50.6146,50.6776,177457.0
2016-08-04 11:30:00,64.38,64.46,64.36,64.45,168329.0,50.6776,50.7406,50.6619,50.7327,168329.0
2016-08-04 11:40:00,64.45,64.46,64.38,64.38,111774.0,50.7327,50.7406,50.6776,50.6776,111774.0
2016-08-04 11:50:00,64.38,64.43,64.34,64.4,176549.0,50.6776,50.717,50.6461,50.6934,176549.0
2016-08-04 12:00:00,64.41,64.5,64.41,64.46,112940.0,50.7012,50.7721,50.7012,50.7406,112940.0
2016-08-04 12:10:00,64.45,64.46,64.36,64.37,78598.0,50.7327,50.7406,50.6619,50.6697,78598.0
2016-08-04 12:20:00,64.36,64.39,64.34,64.39,181051.0,50.6619,50.6855,50.6461,50.6855,181051.0
2016-08-04 12:30:00,64.39,64.41,64.35,64.38,94033.0,50.6855,50.7012,50.654,50.6776,94033.0
2016-08-04 12:40:00,64.38,64.4,64.36,64.39,97536.0,50.6776,50.6934,50.6619,50.6855,97536.0
2016-08-04 12:50:00,64.4,64.43,64.37,64.38,104759.0,50.6934,50.717,50.6697,50.6776,104759.0
2016-08-04 13:00:00,64.38,64.42,64.37,64.41,95047.0,50.6776,50.7091,50.6697,50.7012,95047.0
2016-08-04 13:10:00,64.41,64.42,64.34,64.37,130550.0,50.7012,50.7091,50.6461,50.6697,130550.0
2016-08-04 13:20:00,64.38,64.43,64.37,64.42,189484.0,50.6776,50.717,50.6697,50.7091,189484.0
2016-08-04 13:30:00,64.42,64.44,64.39,64.42,114485.0,50.7091,50.7248,50.6855,50.7091,114485.0
2016-08-04 13:40:00,64.42,64.42,64.39,64.42,87848.0,50.7091,50.7091,50.6855,50.7091,87848.0
2016-08-04 13:50:00,64.41,64.42,64.39,64.42,102418.0,50.7012,50.7091,50.6855,50.7091,102418.0
2016-08-04 14:00:00,64.42,64.5,64.4,64.49,152661.0,50.7091,50.7721,50.6934,50.7642,152661.0
2016-08-04 14:10:00,64.49,64.49,64.4,64.4,128170.0,50.7642,50.7642,50.6934,50.6934,128170.0
2016-08-04 14:20:00,64.41,64.48,64.4,64.48,160168.0,50.7012,50.7563,50.6934,50.7563,160168.0
2016-08-04 14:30:00,64.47,64.48,64.44,64.45,137376.0,50.7485,50.7563,50.7248,50.7327,137376.0
2016-08-04 14:40:00,64.45,64.51,64.44,64.51,176511.0,50.7327,50.7799,50.7248,50.7799,176511.0
2016-08-04 14:50:00,64.51,64.55,64.5,64.54,109522.0,50.7799,50.8114,50.7721,50.8036,109522.0
2016-08-04 15:00:00,64.53,64.62,64.49,64.6,243046.0,50.7957,50.8665,50.7642,50.8508,243046.0
2016-08-04 15:10:00,64.6,64.62,64.59,64.6,155015.0,50.8508,50.8665,50.8429,50.8508,155015.0
2016-08-04 15:20:00,64.61,64.62,64.59,64.61,332479.0,50.8587,50.8665,50.8429,50.8587,332479.0
2016-08-04 15:30:00,64.61,64.63,64.55,64.56,169926.0,50.8587,50.8744,50.8114,50.8193,169926.0
2016-08-04 15:40:00,64.57,64.67,64.56,64.65,450620.0,50.8272,50.9059,50.8193,50.8901,450620.0
2016-08-04 15:50:00,64.65,64.65,64.56,64.58,791400.0,50.8901,50.8901,50.8193,50.835,791400.0
2016-08-05 09:30:00,65.14,65.55,65.07,65.52,1302994.0,51.2759,51.5986,51.2208,51.575,1302994.0
2016-08-05 09:40:00,65.52,65.63,65.44,65.53,762905.0,51.575,51.6616,51.512,51.5829,762905.0
2016-08-05 09:50:00,65.53,65.8,65.5,65.8,520768.0,51.5829,51.7954,51.5592,51.7954,520768.0
2016-08-05 10:00:00,65.8,65.84,65.74,65.81,528964.0,51.7954,51.8269,51.7482,51.8033,528964.0
2016-08-05 10:10:00,65.8,65.85,65.76,65.83,499288.0,51.7954,51.8347,51.7639,51.819,499288.0
2016-08-05 10:20:00,65.83,65.84,65.71,65.73,388614.0,51.819,51.8269,51.7245,51.7403,388614.0
2016-08-05 10:30:00,65.74,65.77,65.67,65.76,437063.0,51.7482,51.7718,51.6931,51.7639,437063.0
2016-08-05 10:40:00,65.76,65.88,65.75,65.85,362459.0,51.7639,51.8584,51.756,51.8347,362459.0
2016-08-05 10:50:00,65.84,65.93,65.84,65.92,344090.0,51.8269,51.8977,51.8269,51.8898,344090.0
2016-08-05 11:00:00,65.92,65.99,65.91,65.94,329097.0,51.8898,51.9449,51.882,51.9056,329097.0
2016-08-05 11:10:00,65.94,66.0,65.93,66.0,357642.0,51.9056,51.9528,51.8977,51.9528,357642.0
2016-08-05 11:20:00,65.99,66.05,65.96,66.02,476027.0,51.9449,51.9922,51.9213,51.9686,476027.0
2016-08-05 11:30:00,66.01,66.1,66.0,66.05,235394.0,51.9607,52.0315,51.9528,51.9922,235394.0
2016-08-05 11:40:00,66.03,66.1,66.01,66.1,226886.0,51.9764,52.0315,51.9607,52.0315,226886.0
2016-08-05 11:50:00,66.09,66.14,66.03,66.05,173361.0,52.0237,52.063,51.9764,51.9922,173361.0
2016-08-05 12:00:00,66.05,66.14,66.03,66.14,139641.0,51.9922,52.063,51.9764,52.063,139641.0
2016-08-05 12:10:00,66.14,66.15,66.07,66.13,279096.0,52.063,52.0709,52.0079,52.0552,279096.0
2016-08-05 12:20:00,66.13,66.16,66.09,66.16,189364.0,52.0552,52.0788,52.0237,52.0788,189364.0
2016-08-05 12:30:00,66.16,66.16,66.12,66.15,133936.0,52.0788,52.0788,52.0473,52.0709,133936.0
2016-08-05 12:40:00,66.15,66.16,66.12,66.14,190887.0,52.0709,52.0788,52.0473,52.063,190887.0
2016-08-05 12:50:00,66.15,66.2,66.14,66.2,178068.0,52.0709,52.1103,52.063,52.1103,178068.0
2016-08-05 13:00:00,66.2,66.33,66.19,66.32,488058.0,52.1103,52.2126,52.1024,52.2047,488058.0
2016-08-05 13:10:00,66.33,66.36,66.32,66.34,175808.0,52.2126,52.2362,52.2047,52.2205,175808.0
2016-08-05 13:20:00,66.34,66.36,66.28,66.31,271753.0,52.2205,52.2362,52.1732,52.1968,271753.0
2016-08-05 13:30:00,66.3,66.31,66.25,66.28,273951.0,52.189,52.1968,52.1496,52.1732,273951.0
2016-08-05 13:40:00,66.27,66.37,66.27,66.36,272163.0,52.1654,52.2441,52.1654,52.2362,272163.0
2016-08-05 13:50:00,66.37,66.37,66.28,66.28,318096.0,52.2441,52.2441,52.1732,52.1732,318096.0
2016-08-05 14:00:00,66.29,66.29,66.26,66.28,336100.0,52.1811,52.1811,52.1575,52.1732,336100.0
2016-08-05 14:10:00,66.28,66.29,66.21,66.22,247052.0,52.1732,52.1811,52.1181,52.126,247052.0
2016-08-05 14:20:00,66.22,66.24,66.18,66.19,280610.0,52.126,52.1417,52.0945,52.1024,280610.0
2016-08-05 14:30:00,66.19,66.26,66.18,66.24,257698.0,52.1024,52.1575,52.0945,52.1417,257698.0
2016-08-05 14:40:00,66.24,66.24,66.16,66.16,287508.0,52.1417,52.1417,52.0788,52.0788,287508.0
2016-08-05 14:50:00,66.16,66.21,66.16,66.19,252734.0,52.0788,52.1181,52.0788,52.1024,252734.0
2016-08-05 15:00:00,66.19,66.29,66.18,66.24,395616.0,52.1024,52.1811,52.0945,52.1417,395616.0
2016-08-05 15:10:00,66.24,66.29,66.22,66.28,404717.0,52.1417,52.1811,52.126,52.1732,404717.0
2016-08-05 15:20:00,66.28,66.31,66.26,66.3,314284.0,52.1732,52.1968,52.1575,52.189,314284.0
2016-08-05 15:30:00,66.3,66.31,66.25,66.28,553624.0,52.189,52.1968,52.1496,52.1732,553624.0
2016-08-05 15:40:00,66.28,66.34,66.26,66.28,767218.0,52.1732,52.2205,52.1575,52.1732,767218.0
2016-08-05 15:50:00,66.28,66.36,66.24,66.29,1721598.0,52.1732,52.2362,52.1417,52.1811,1721598.0
2016-08-08 09:30:00,66.07,66.44,66.03,66.3,1088118.0,52.0079,52.2992,51.9764,52.189,1088118.0
2016-08-08 09:40:00,66.29,66.49,66.29,66.37,426003.0,52.1811,52.3385,52.1811,52.2441,426003.0
2016-08-08 09:50:00,66.38,66.38,66.19,66.2,256779.0,52.2519,52.2519,52.1024,52.1103,256779.0
2016-08-08 10:00:00,66.2,66.29,66.18,66.24,223686.0,52.1103,52.1811,52.0945,52.1417,223686.0
2016-08-08 10:10:00,66.25,66.26,66.11,66.11,240399.0,52.1496,52.1575,52.0394,52.0394,240399.0
2016-08-08 10:20:00,66.11,66.11,65.93,65.94,374416.0,52.0394,52.0394,51.8977,51.9056,374416.0
2016-08-08 10:30:00,65.94,66.12,65.88,65.93,396188.0,51.9056,52.0473,51.8584,51.8977,396188.0
2016-08-08 10:40:00,65.93,66.0,65.9,65.93,234591.0,51.8977,51.9528,51.8741,51.8977,234591.0
2016-08-08 10:50:00,65.92,65.93,65.84,65.92,234899.0,51.8898,51.8977,51.8269,51.8898,234899.0
2016-08-08 11:00:00,65.92,66.03,65.91,66.02,275115.0,51.8898,51.9764,51.882,51.9686,275115.0
2016-08-08 11:10:00,66.02,66.07,65.95,66.03,231328.0,51.9686,52.0079,51.9135,51.9764,231328.0
2016-08-08 11:20:00,66.03,66.06,65.99,66.03,187188.0,51.9764,52.0001,51.9449,51.9764,187188.0
2016-08-08 11:30:00,66.03,66.06,66.0,66.05,235013.0,51.9764,52.0001,51.9528,51.9922,235013.0
2016-08-08 11:40:00,66.04,66.08,65.96,65.97,239514.0,51.9843,52.0158,51.9213,51.9292,239514.0
2016-08-08 11:50:00,65.97,66.1,65.96,66.1,279788.0,51.9292,52.0315,51.9213,52.0315,279788.0
2016-08-08 12:00:00,66.09,66.11,66.0,66.03,174714.0,52.0237,52.0394,51.9528,51.9764,174714.0
2016-08-08 12:10:00,66.02,66.04,65.97,65.98,139152.0,51.9686,51.9843,51.9292,51.9371,139152.0
2016-08-08 12:20:00,65.98,66.06,65.98,66.05,271818.0,51.9371,52.0001,51.9371,51.9922,271818.0
2016-08-08 12:30:00,66.05,66.07,66.01,66.07,108095.0,51.9922,52.0079,51.9607,52.0079,108095.0
2016-08-08 12:40:00,66.07,66.1,66.02,66.09,158651.0,52.0079,52.0315,51.9686,52.0237,158651.0
2016-08-08 12:50:00,66.09,66.12,66.08,66.11,124035.0,52.0237,52.0473,52.0158,52.0394,124035.0
2016-08-08 13:00:00,66.11,66.12,66.06,66.08,91413.0,52.0394,52.0473,52.0001,52.0158,91413.0
2016-08-08 13:10:00,66.08,66.11,66.07,66.11,120539.0,52.0158,52.0394,52.0079,52.0394,120539.0
2016-08-08 13:20:00,66.11,66.15,66.08,66.14,99637.0,52.0394,52.0709,52.0158,52.063,99637.0
2016-08-08 13:30:00,66.15,66.17,66.09,66.11,147942.0,52.0709,52.0866,52.0237,52.0394,147942.0
2016-08-08 13:40:00,66.11,66.11,66.02,66.04,214157.0,52.0394,52.0394,51.9686,51.9843,214157.0
2016-08-08 13:50:00,66.04,66.09,66.02,66.08,138411.0,51.9843,52.0237,51.9686,52.0158,138411.0
2016-08-08 14:00:00,66.09,66.1,66.01,66.01,100053.0,52.0237,52.0315,51.9607,51.9607,100053.0
2016-08-08 14:10:00,66.01,66.02,65.96,65.98,129731.0,51.9607,51.9686,51.9213,51.9371,129731.0
2016-08-08 14:20:00,65.97,65.97,65.9,65.94,103475.0,51.9292,51.9292,51.8741,51.9056,103475.0
2016-08-08 14:30:00,65.94,65.97,65.92,65.96,97469.0,51.9056,51.9292,51.8898,51.9213,97469.0
2016-08-08 14:40:00,65.96,65.98,65.91,65.97,117052.0,51.9213,51.9371,51.882,51.9292,117052.0
2016-08-08 14:50:00,65.97,65.97,65.94,65.95,107339.0,51.9292,51.9292,51.9056,51.9135,107339.0
2016-08-08 15:00:00,65.96,65.98,65.94,65.98,150304.0,51.9213,51.9371,51.9056,51.9371,150304.0
2016-08-08 15:10:00,65.98,66.0,65.96,65.96,87335.0,51.9371,51.9528,51.9213,51.9213,87335.0
2016-08-08 15:20:00,65.96,66.01,65.95,66.0,117352.0,51.9213,51.9607,51.9135,51.9528,117352.0
2016-08-08 15:30:00,66.0,66.02,65.98,66.0,173878.0,51.9528,51.9686,51.9371,51.9528,173878.0
2016-08-08 15:40:00,66.01,66.05,65.98,66.05,257360.0,51.9607,51.9922,51.9371,51.9922,257360.0
2016-08-08 15:50:00,66.05,66.12,66.03,66.09,658558.0,51.9922,52.0473,51.9764,52.0237,658558.0
2016-08-09 09:30:00,66.18,66.28,66.01,66.14,570995.0,52.0945,52.1732,51.9607,52.063,570995.0
2016-08-09 09:40:00,66.15,66.23,66.08,66.21,415211.0,52.0709,52.1339,52.0158,52.1181,415211.0
2016-08-09 09:50:00,66.21,66.28,66.16,66.18,443682.0,52.1181,52.1732,52.0788,52.0945,443682.0
2016-08-09 10:00:00,66.18,66.18,65.95,66.01,274071.0,52.0945,52.0945,51.9135,51.9607,274071.0
2016-08-09 10:10:00,66.01,66.15,66.0,66.09,193464.0,51.9607,52.0709,51.9528,52.0237,193464.0
2016-08-09 10:20:00,66.09,66.15,66.06,66.06,145696.0,52.0237,52.0709,52.0001,52.0001,145696.0
2016-08-09 10:30:00,66.06,66.12,66.0,66.08,173543.0,52.0001,52.0473,51.9528,52.0158,173543.0
2016-08-09 10:40:00,66.08,66.11,65.88,66.07,1175263.0,52.0158,52.0394,51.8584,52.0079,1175263.0
2016-08-09 10:50:00,66.07,66.09,65.99,66.0,246146.0,52.0079,52.0237,51.9449,51.9528,246146.0
2016-08-09 11:00:00,66.0,66.06,65.99,66.03,306417.0,51.9528,52.0001,51.9449,51.9764,306417.0
2016-08-09 11:10:00,66.03,66.09,66.02,66.09,192485.0,51.9764,52.0237,51.9686,52.0237,192485.0
2016-08-09 11:20:00,66.09,66.11,66.0,66.04,249212.0,52.0237,52.0394,51.9528,51.9843,249212.0
2016-08-09 11:30:00,66.04,66.11,66.03,66.05,136306.0,51.9843,52.0394,51.9764,51.9922,136306.0
2016-08-09 11:40:00,66.04,66.05,65.96,66.0,151111.0,51.9843,51.9922,51.9213,51.9528,151111.0
2016-08-09 11:50:00,66.0,66.0,65.95,65.97,105497.0,51.9528,51.9528,51.9135,51.9292,105497.0
2016-08-09 12:00:00,65.97,66.03,65.97,66.0,102429.0,51.9292,51.9764,51.9292,51.9528,102429.0
2016-08-09 12:10:00,66.01,66.01,65.91,65.92,101812.0,51.9607,51.9607,51.882,51.8898,101812.0
2016-08-09 12:20:00,65.93,65.94,65.8,65.8,139849.0,51.8977,51.9056,51.7954,51.7954,139849.0
2016-08-09 12:30:00,65.8,65.85,65.77,65.8,134552.0,51.7954,51.8347,51.7718,51.7954,134552.0
2016-08-09 12:40:00,65.8,65.81,65.73,65.76,204214.0,51.7954,51.8033,51.7403,51.7639,204214.0
2016-08-09 12:50:00,65.77,65.82,65.74,65.76,129514.0,51.7718,51.8111,51.7482,51.7639,129514.0
2016-08-09 13:00:00,65.76,65.82,65.76,65.81,121440.0,51.7639,51.8111,51.7639,51.8033,121440.0
2016-08-09 13:10:00,65.81,65.85,65.78,65.84,115489.0,51.8033,51.8347,51.7796,51.8269,115489.0
2016-08-09 13:20:00,65.84,65.86,65.79,65.8,97966.0,51.8269,51.8426,51.7875,51.7954,97966.0
2016-08-09 13:30:00,65.81,65.88,65.8,65.84,158780.0,51.8033,51.8584,51.7954,51.8269,158780.0
2016-08-09 13:40:00,65.83,65.88,65.8,65.87,203551.0,51.819,51.8584,51.7954,51.8505,203551.0
2016-08-09 13:50:00,65.87,65.88,65.8,65.81,102498.0,51.8505,51.8584,51.7954,51.8033,102498.0
2016-08-09 14:00:00,65.81,65.82,65.76,65.76,112925.0,51.8033,51.8111,51.7639,51.7639,112925.0
2016-08-09 14:10:00,65.77,65.78,65.74,65.76,105890.0,51.7718,51.7796,51.7482,51.7639,105890.0
2016-08-09 14:20:00,65.76,65.78,65.7,65.7,131058.0,51.7639,51.7796,51.7167,51.7167,131058.0
2016-08-09 14:30:00,65.71,65.79,65.69,65.77,265792.0,51.7245,51.7875,51.7088,51.7718,265792.0
2016-08-09 14:40:00,65.77,65.79,65.7,65.73,250573.0,51.7718,51.7875,51.7167,51.7403,250573.0
2016-08-09 14:50:00,65.73,65.84,65.72,65.83,95347.0,51.7403,51.8269,51.7324,51.819,95347.0
2016-08-09 15:00:00,65.83,65.87,65.79,65.86,111862.0,51.819,51.8505,51.7875,51.8426,111862.0
2016-08-09 15:10:00,65.86,65.88,65.81,65.84,135454.0,51.8426,51.8584,51.8033,51.8269,135454.0
2016-08-09 15:20:00,65.84,65.93,65.83,65.92,169650.0,51.8269,51.8977,51.819,51.8898,169650.0
2016-08-09 15:30:00,65.92,65.93,65.86,65.92,154928.0,51.8898,51.8977,51.8426,51.8898,154928.0
2016-08-09 15:40:00,65.92,65.95,65.89,65.95,260270.0,51.8898,51.9135,51.8662,51.9135,260270.0
2016-08-09 15:50:00,65.95,65.95,65.85,65.87,637145.0,51.9135,51.9135,51.8347,51.8505,637145.0
2016-08-10 09:30:00,65.92,66.07,65.86,65.92,511536.0,51.8898,52.0079,51.8426,51.8898,511536.0
2016-08-10 09:40:00,65.93,65.96,65.79,65.83,223999.0,51.8977,51.9213,51.7875,51.819,223999.0
2016-08-10 09:50:00,65.83,65.98,65.83,65.88,210185.0,51.819,51.9371,51.819,51.8584,210185.0
2016-08-10 10:00:00,65.89,65.94,65.79,65.85,209091.0,51.8662,51.9056,51.7875,51.8347,209091.0
2016-08-10 10:10:00,65.85,65.86,65.73,65.73,202378.0,51.8347,51.8426,51.7403,51.7403,202378.0
2016-08-10 10:20:00,65.73,65.79,65.64,65.69,332876.0,51.7403,51.7875,51.6694,51.7088,332876.0
2016-08-10 10:30:00,65.69,65.74,65.63,65.63,219356.0,51.7088,51.7482,51.6616,51.6616,219356.0
2016-08-10 10:40:00,65.64,65.67,65.54,65.55,395084.0,51.6694,51.6931,51.5907,51.5986,395084.0
2016-08-10 10:50:00,65.55,65.56,65.46,65.48,279940.0,51.5986,51.6065,51.5278,51.5435,279940.0
2016-08-10 11:00:00,65.48,65.66,65.47,65.58,266707.0,51.5435,51.6852,51.5356,51.6222,266707.0
2016-08-10 11:10:00,65.58,65.59,65.41,65.44,273685.0,51.6222,51.6301,51.4884,51.512,273685.0
2016-08-10 11:20:00,65.44,65.51,65.41,65.47,157689.0,51.512,51.5671,51.4884,51.5356,157689.0
2016-08-10 11:30:00,65.47,65.48,65.37,65.43,117673.0,51.5356,51.5435,51.4569,51.5041,117673.0
2016-08-10 11:40:00,65.42,65.44,65.33,65.36,157651.0,51.4963,51.512,51.4254,51.449,157651.0
2016-08-10 11:50:00,65.37,65.44,65.36,65.37,156382.0,51.4569,51.512,51.449,51.4569,156382.0
2016-08-10 12:00:00,65.36,65.47,65.32,65.45,183400.0,51.449,51.5356,51.4175,51.5199,183400.0
2016-08-10 12:10:00,65.45,65.49,65.4,65.43,124854.0,51.5199,51.5514,51.4805,51.5041,124854.0
2016-08-10 12:20:00,65.43,65.47,65.4,65.44,131045.0,51.5041,51.5356,51.4805,51.512,131045.0
2016-08-10 12:30:00,65.44,65.45,65.39,65.42,80862.0,51.512,51.5199,51.4727,51.4963,80862.0
2016-08-10 12:40:00,65.41,65.44,65.36,65.36,164600.0,51.4884,51.512,51.449,51.449,164600.0
2016-08-10 12:50:00,65.37,65.39,65.33,65.34,216143.0,51.4569,51.4727,51.4254,51.4333,216143.0
2016-08-10 13:00:00,65.34,65.36,65.32,65.35,188782.0,51.4333,51.449,51.4175,51.4412,188782.0
2016-08-10 13:10:00,65.36,65.36,65.21,65.22,173862.0,51.449,51.449,51.331,51.3388,173862.0
2016-08-10 13:20:00,65.22,65.3,65.21,65.27,193134.0,51.3388,51.4018,51.331,51.3782,193134.0
2016-08-10 13:30:00,65.28,65.3,65.21,65.28,119847.0,51.3861,51.4018,51.331,51.3861,119847.0
2016-08-10 13:40:00,65.28,65.33,65.24,65.3,143216.0,51.3861,51.4254,51.3546,51.4018,143216.0
2016-08-10 13:50:00,65.3,65.35,65.28,65.33,145076.0,51.4018,51.4412,51.3861,51.4254,145076.0
2016-08-10 14:00:00,65.32,65.38,65.29,65.29,407525.0,51.4175,51.4648,51.3939,51.3939,407525.0
2016-08-10 14:10:00,65.29,65.3,65.22,65.25,422278.0,51.3939,51.4018,51.3388,51.3624,422278.0
2016-08-10 14:20:00,65.26,65.3,65.23,65.27,252991.0,51.3703,51.4018,51.3467,51.3782,252991.0
2016-08-10 14:30:00,65.28,65.29,65.19,65.21,161163.0,51.3861,51.3939,51.3152,51.331,161163.0
2016-08-10 14:40:00,65.21,65.25,65.2,65.24,156352.0,51.331,51.3624,51.3231,51.3546,156352.0
2016-08-10 14:50:00,65.24,65.3,65.22,65.23,182807.0,51.3546,51.4018,51.3388,51.3467,182807.0
2016-08-10 15:00:00,65.23,65.27,65.16,65.25,297737.0,51.3467,51.3782,51.2916,51.3624,297737.0
2016-08-10 15:10:00,65.25,65.31,65.23,65.28,325171.0,51.3624,51.4097,51.3467,51.3861,325171.0
2016-08-10 15:20:00,65.28,65.37,65.28,65.28,316527.0,51.3861,51.4569,51.3861,51.3861,316527.0
2016-08-10 15:30:00,65.29,65.34,65.26,65.27,319819.0,51.3939,51.4333,51.3703,51.3782,319819.0
2016-08-10 15:40:00,65.28,65.3,65.22,65.24,383975.0,51.3861,51.4018,51.3388,51.3546,383975.0
2016-08-10 15:50:00,65.24,65.29,65.17,65.29,1088689.0,51.3546,51.3939,51.2995,51.3939,1088689.0
2016-08-11 09:30:00,65.27,65.56,65.02,65.09,615510.0,51.3782,51.6065,51.1814,51.2365,615510.0
2016-08-11 09:40:00,65.1,65.47,65.1,65.39,336704.0,51.2444,51.5356,51.2444,51.4727,336704.0
2016-08-11 09:50:00,65.4,65.41,65.19,65.22,299946.0,51.4805,51.4884,51.3152,51.3388,299946.0
2016-08-11 10:00:00,65.22,65.32,65.21,65.26,252799.0,51.3388,51.4175,51.331,51.3703,252799.0
2016-08-11 10:10:00,65.27,65.31,65.22,65.27,182975.0,51.3782,51.4097,51.3388,51.3782,182975.0
2016-08-11 10:20:00,65.28,65.3,65.19,65.23,153330.0,51.3861,51.4018,51.3152,51.3467,153330.0
2016-08-11 10:30:00,65.23,65.36,65.23,65.33,207594.0,51.3467,51.449,51.3467,51.4254,207594.0
2016-08-11 10:40:00,65.33,65.45,65.3,65.42,263707.0,51.4254,51.5199,51.4018,51.4963,263707.0
2016-08-11 10:50:00,65.42,65.5,65.41,65.43,212395.0,51.4963,51.5592,51.4884,51.5041,212395.0
2016-08-11 11:00:00,65.44,65.54,65.39,65.52,196572.0,51.512,51.5907,51.4727,51.575,196572.0
2016-08-11 11:10:00,65.53,65.58,65.48,65.51,203776.0,51.5829,51.6222,51.5435,51.5671,203776.0
2016-08-11 11:20:00,65.51,65.69,65.51,65.63,290508.0,51.5671,51.7088,51.5671,51.6616,290508.0
2016-08-11 11:30:00,65.63,65.68,65.58,65.62,162909.0,51.6616,51.7009,51.6222,51.6537,162909.0
2016-08-11 11:40:00,65.62,65.63,65.53,65.54,130964.0,51.6537,51.6616,51.5829,51.5907,130964.0
2016-08-11 11:50:00,65.53,65.6,65.53,65.59,174622.0,51.5829,51.638,51.5829,51.6301,174622.0
2016-08-11 12:00:00,65.59,65.62,65.54,65.62,497503.0,51.6301,51.6537,51.5907,51.6537,497503.0
2016-08-11 12:10:00,65.62,65.63,65.56,65.56,150876.0,51.6537,51.6616,51.6065,51.6065,150876.0
2016-08-11 12:20:00,65.56,65.64,65.56,65.64,132077.0,51.6065,51.6694,51.6065,51.6694,132077.0
2016-08-11 12:30:00,65.64,65.66,65.56,65.56,156690.0,51.6694,51.6852,51.6065,51.6065,156690.0
2016-08-11 12:40:00,65.57,65.65,65.56,65.6,79814.0,51.6143,51.6773,51.6065,51.638,79814.0
2016-08-11 12:50:00,65.6,65.63,65.58,65.58,91395.0,51.638,51.6616,51.6222,51.6222,91395.0
2016-08-11 13:00:00,65.58,65.63,65.57,65.62,109839.0,51.6222,51.6616,51.6143,51.6537,109839.0
2016-08-11 13:10:00,65.62,65.64,65.57,65.57,104875.0,51.6537,51.6694,51.6143,51.6143,104875.0
2016-08-11 13:20:00,65.57,65.59,65.51,65.52,162411.0,51.6143,51.6301,51.5671,51.575,162411.0
2016-08-11 13:30:00,65.51,65.52,65.48,65.49,133205.0,51.5671,51.575,51.5435,51.5514,133205.0
2016-08-11 13:40:00,65.5,65.5,65.46,65.48,141981.0,51.5592,51.5592,51.5278,51.5435,141981.0
2016-08-11 13:50:00,65.49,65.54,65.47,65.47,117055.0,51.5514,51.5907,51.5356,51.5356,117055.0
2016-08-11 14:00:00,65.48,65.57,65.47,65.56,127346.0,51.5435,51.6143,51.5356,51.6065,127346.0
2016-08-11 14:10:00,65.56,65.6,65.53,65.54,148801.0,51.6065,51.638,51.5829,51.5907,148801.0
2016-08-11 14:20:00,65.55,65.57,65.52,65.56,91682.0,51.5986,51.6143,51.575,51.6065,91682.0
2016-08-11 14:30:00,65.56,65.57,65.49,65.52,110393.0,51.6065,51.6143,51.5514,51.575,110393.0
2016-08-11 14:40:00,65.52,65.54,65.51,65.54,78358.0,51.575,51.5907,51.5671,51.5907,78358.0
2016-08-11 14:50:00,65.54,65.58,65.47,65.52,141419.0,51.5907,51.6222,51.5356,51.575,141419.0
2016-08-11 15:00:00,65.51,65.55,65.5,65.54,98640.0,51.5671,51.5986,51.5592,51.5907,98640.0
2016-08-11 15:10:00,65.54,65.55,65.5,65.52,133395.0,51.5907,51.5986,51.5592,51.575,133395.0
2016-08-11 15:20:00,65.52,65.54,65.5,65.53,147362.0,51.575,51.5907,51.5592,51.5829,147362.0
2016-08-11 15:30:00,65.53,65.58,65.51,65.57,169260.0,51.5829,51.6222,51.5671,51.6143,169260.0
2016-08-11 15:40:00,65.58,65.62,65.55,65.56,210335.0,51.6222,51.6537,51.5986,51.6065,210335.0
2016-08-11 15:50:00,65.57,65.57,65.44,65.45,561566.0,51.6143,51.6143,51.512,51.5199,561566.0
2016-08-12 09:30:00,64.97,65.23,64.86,64.93,616172.0,51.142,51.3467,51.0555,51.1106,616172.0
2016-08-12 09:40:00,64.94,65.12,64.89,65.11,356490.0,51.1184,51.2601,51.0791,51.2522,356490.0
2016-08-12 09:50:00,65.1,65.21,65.08,65.13,247700.0,51.2444,51.331,51.2286,51.268,247700.0
2016-08-12 10:00:00,65.13,65.25,65.09,65.18,282007.0,51.268,51.3624,51.2365,51.3073,282007.0
2016-08-12 10:10:00,65.18,65.29,65.17,65.19,240104.0,51.3073,51.3939,51.2995,51.3152,240104.0
2016-08-12 10:20:00,65.18,65.29,65.12,65.14,167105.0,51.3073,51.3939,51.2601,51.2759,167105.0
2016-08-12 10:30:00,65.15,65.15,65.04,65.08,152074.0,51.2837,51.2837,51.1971,51.2286,152074.0
2016-08-12 10:40:00,65.08,65.12,65.04,65.09,124826.0,51.2286,51.2601,51.1971,51.2365,124826.0
2016-08-12 10:50:00,65.09,65.12,65.03,65.04,113421.0,51.2365,51.2601,51.1893,51.1971,113421.0
2016-08-12 11:00:00,65.05,65.12,65.05,65.1,139892.0,51.205,51.2601,51.205,51.2444,139892.0
2016-08-12 11:10:00,65.1,65.17,65.09,65.16,139178.0,51.2444,51.2995,51.2365,51.2916,139178.0
2016-08-12 11:20:00,65.16,65.22,65.12,65.19,239469.0,51.2916,51.3388,51.2601,51.3152,239469.0
2016-08-12 11:30:00,65.2,65.21,65.15,65.16,106937.0,51.3231,51.331,51.2837,51.2916,106937.0
2016-08-12 11:40:00,65.16,65.18,65.11,65.14,142610.0,51.2916,51.3073,51.2522,51.2759,142610.0
2016-08-12 11:50:00,65.14,65.16,65.09,65.12,154814.0,51.2759,51.2916,51.2365,51.2601,154814.0
2016-08-12 12:00:00,65.12,65.15,65.05,65.08,107319.0,51.2601,51.2837,51.205,51.2286,107319.0
2016-08-12 12:10:00,65.08,65.1,65.03,65.08,68722.0,51.2286,51.2444,51.1893,51.2286,68722.0
2016-08-12 12:20:00,65.08,65.11,65.07,65.09,99617.0,51.2286,51.2522,51.2208,51.2365,99617.0
2016-08-12 12:30:00,65.09,65.15,65.06,65.14,79583.0,51.2365,51.2837,51.2129,51.2759,79583.0
2016-08-12 12:40:00,65.14,65.16,65.12,65.14,65541.0,51.2759,51.2916,51.2601,51.2759,65541.0
2016-08-12 12:50:00,65.14,65.15,65.08,65.09,115596.0,51.2759,51.2837,51.2286,51.2365,115596.0
2016-08-12 13:00:00,65.08,65.09,64.98,65.04,93853.0,51.2286,51.2365,51.1499,51.1971,93853.0
2016-08-12 13:10:00,65.03,65.1,65.03,65.1,80620.0,51.1893,51.2444,51.1893,51.2444,80620.0
2016-08-12 13:20:00,65.1,65.1,65.07,65.09,51565.0,51.2444,51.2444,51.2208,51.2365,51565.0
2016-08-12 13:30:00,65.09,65.11,65.06,65.06,83500.0,51.2365,51.2522,51.2129,51.2129,83500.0
2016-08-12 13:40:00,65.06,65.07,65.02,65.03,78530.0,51.2129,51.2208,51.1814,51.1893,78530.0
2016-08-12 13:50:00,65.02,65.04,65.0,65.01,108762.0,51.1814,51.1971,51.1657,51.1735,108762.0
2016-08-12 14:00:00,65.0,65.03,65.0,65.03,192203.0,51.1657,51.1893,51.1657,51.1893,192203.0
2016-08-12 14:10:00,65.02,65.08,65.02,65.08,125833.0,51.1814,51.2286,51.1814,51.2286,125833.0
2016-08-12 14:20:00,65.08,65.13,65.07,65.11,123899.0,51.2286,51.268,51.2208,51.2522,123899.0
2016-08-12 14:30:00,65.11,65.14,65.1,65.11,99990.0,51.2522,51.2759,51.2444,51.2522,99990.0
2016-08-12 14:40:00,65.12,65.17,65.11,65.17,105170.0,51.2601,51.2995,51.2522,51.2995,105170.0
2016-08-12 14:50:00,65.17,65.17,65.15,65.15,99615.0,51.2995,51.2995,51.2837,51.2837,99615.0
2016-08-12 15:00:00,65.16,65.19,65.15,65.16,204125.0,51.2916,51.3152,51.2837,51.2916,204125.0
2016-08-12 15:10:00,65.17,65.18,65.13,65.13,111063.0,51.2995,51.3073,51.268,51.268,111063.0
2016-08-12 15:20:00,65.13,65.22,65.13,65.22,103347.0,51.268,51.3388,51.268,51.3388,103347.0
2016-08-12 15:30:00,65.22,65.34,65.2,65.28,237754.0,51.3388,51.4333,51.3231,51.3861,237754.0
2016-08-12 15:40:00,65.28,65.31,65.25,65.28,238533.0,51.3861,51.4097,51.3624,51.3861,238533.0
2016-08-12 15:50:00,65.28,65.35,65.26,65.31,520974.0,51.3861,51.4412,51.3703,51.4097,520974.0
2016-08-15 09:30:00,65.56,65.63,65.46,65.51,430999.0,51.6065,51.6616,51.5278,51.5671,430999.0
2016-08-15 09:40:00,65.51,65.56,65.48,65.54,188722.0,51.5671,51.6065,51.5435,51.5907,188722.0
2016-08-15 09:50:00,65.54,65.61,65.47,65.5,249720.0,51.5907,51.6458,51.5356,51.5592,249720.0
2016-08-15 10:00:00,65.5,65.6,65.49,65.54,198487.0,51.5592,51.638,51.5514,51.5907,198487.0
2016-08-15 10:10:00,65.54,65.59,65.53,65.56,127770.0,51.5907,51.6301,51.5829,51.6065,127770.0
2016-08-15 10:20:00,65.57,65.68,65.57,65.62,150600.0,51.6143,51.7009,51.6143,51.6537,150600.0
2016-08-15 10:30:00,65.63,65.69,65.61,65.63,196281.0,51.6616,51.7088,51.6458,51.6616,196281.0
2016-08-15 10:40:00,65.63,65.64,65.56,65.59,163419.0,51.6616,51.6694,51.6065,51.6301,163419.0
2016-08-15 10:50:00,65.6,65.69,65.6,65.68,90644.0,51.638,51.7088,51.638,51.7009,90644.0
2016-08-15 11:00:00,65.68,65.71,65.61,65.65,120231.0,51.7009,51.7245,51.6458,51.6773,120231.0
2016-08-15 11:10:00,65.64,65.65,65.58,65.58,108682.0,51.6694,51.6773,51.6222,51.6222,108682.0
2016-08-15 11:20:00,65.58,65.63,65.58,65.62,102212.0,51.6222,51.6616,51.6222,51.6537,102212.0
2016-08-15 11:30:00,65.62,65.62,65.55,65.61,99863.0,51.6537,51.6537,51.5986,51.6458,99863.0
2016-08-15 11:40:00,65.62,65.62,65.55,65.56,104920.0,51.6537,51.6537,51.5986,51.6065,104920.0
2016-08-15 11:50:00,65.56,65.59,65.55,65.58,69235.0,51.6065,51.6301,51.5986,51.6222,69235.0
2016-08-15 12:00:00,65.57,65.61,65.56,65.59,117823.0,51.6143,51.6458,51.6065,51.6301,117823.0
2016-08-15 12:10:00,65.59,65.61,65.55,65.56,100058.0,51.6301,51.6458,51.5986,51.6065,100058.0
2016-08-15 12:20:00,65.56,65.58,65.55,65.55,80569.0,51.6065,51.6222,51.5986,51.5986,80569.0
2016-08-15 12:30:00,65.55,65.58,65.55,65.56,74917.0,51.5986,51.6222,51.5986,51.6065,74917.0
2016-08-15 12:40:00,65.57,65.57,65.53,65.54,131539.0,51.6143,51.6143,51.5829,51.5907,131539.0
2016-08-15 12:50:00,65.54,65.56,65.52,65.56,121067.0,51.5907,51.6065,51.575,51.6065,121067.0
2016-08-15 13:00:00,65.56,65.6,65.56,65.59,104411.0,51.6065,51.638,51.6065,51.6301,104411.0
2016-08-15 13:10:00,65.58,65.6,65.57,65.58,97061.0,51.6222,51.638,51.6143,51.6222,97061.0
2016-08-15 13:20:00,65.57,65.63,65.56,65.62,114148.0,51.6143,51.6616,51.6065,51.6537,114148.0
2016-08-15 13:30:00,65.62,65.63,65.59,65.61,84097.0,51.6537,51.6616,51.6301,51.6458,84097.0
2016-08-15 13:40:00,65.6,65.66,65.6,65.65,135624.0,51.638,51.6852,51.638,51.6773,135624.0
2016-08-15 13:50:00,65.65,65.65,65.59,65.59,164554.0,51.6773,51.6773,51.6301,51.6301,164554.0
2016-08-15 14:00:00,65.6,65.7,65.6,65.68,213074.0,51.638,51.7167,51.638,51.7009,213074.0
2016-08-15 14:10:00,65.69,65.74,65.67,65.74,151299.0,51.7088,51.7482,51.6931,51.7482,151299.0
2016-08-15 14:20:00,65.73,65.74,65.7,65.7,137487.0,51.7403,51.7482,51.7167,51.7167,137487.0
2016-08-15 14:30:00,65.7,65.75,65.7,65.74,133457.0,51.7167,51.756,51.7167,51.7482,133457.0
2016-08-15 14:40:00,65.74,65.75,65.72,65.73,250755.0,51.7482,51.756,51.7324,51.7403,250755.0
2016-08-15 14:50:00,65.73,65.74,65.7,65.72,127275.0,51.7403,51.7482,51.7167,51.7324,127275.0
2016-08-15 15:00:00,65.72,65.81,65.71,65.79,214781.0,51.7324,51.8033,51.7245,51.7875,214781.0
2016-08-15 15:10:00,65.8,65.8,65.74,65.75,184528.0,51.7954,51.7954,51.7482,51.756,184528.0
2016-08-15 15:20:00,65.74,65.75,65.7,65.72,145886.0,51.7482,51.756,51.7167,51.7324,145886.0
2016-08-15 15:30:00,65.72,65.75,65.7,65.74,180256.0,51.7324,51.756,51.7167,51.7482,180256.0
2016-08-15 15:40:00,65.74,65.83,65.74,65.81,638950.0,51.7482,51.819,51.7482,51.8033,638950.0
2016-08-15 15:50:00,65.8,65.82,65.7,65.74,602301.0,51.7954,51.8111,51.7167,51.7482,602301.0
2016-08-16 09:30:00,65.36,65.57,65.24,65.48,494016.0,51.449,51.6143,51.3546,51.5435,494016.0
2016-08-16 09:40:00,65.49,65.56,65.4,65.48,358667.0,51.5514,51.6065,51.4805,51.5435,358667.0
2016-08-16 09:50:00,65.48,65.67,65.47,65.57,359011.0,51.5435,51.6931,51.5356,51.6143,359011.0
2016-08-16 10:00:00,65.57,65.83,65.56,65.62,290943.0,51.6143,51.819,51.6065,51.6537,290943.0
2016-08-16 10:10:00,65.63,65.74,65.6,65.65,266064.0,51.6616,51.7482,51.638,51.6773,266064.0
2016-08-16 10:20:00,65.64,65.7,65.61,65.69,161779.0,51.6694,51.7167,51.6458,51.7088,161779.0
2016-08-16 10:30:00,65.68,65.69,65.55,65.57,223395.0,51.7009,51.7088,51.5986,51.6143,223395.0
2016-08-16 10:40:00,65.58,65.61,65.53,65.57,169717.0,51.6222,51.6458,51.5829,51.6143,169717.0
2016-08-16 10:50:00,65.58,65.59,65.43,65.48,190716.0,51.6222,51.6301,51.5041,51.5435,190716.0
2016-08-16 11:00:00,65.48,65.59,65.45,65.59,147302.0,51.5435,51.6301,51.5199,51.6301,147302.0
2016-08-16 11:10:00,65.59,65.77,65.58,65.75,156989.0,51.6301,51.7718,51.6222,51.756,156989.0
2016-08-16 11:20:00,65.75,65.77,65.68,65.73,124153.0,51.756,51.7718,51.7009,51.7403,124153.0
2016-08-16 11:30:00,65.72,65.73,65.62,65.63,108514.0,51.7324,51.7403,51.6537,51.6616,108514.0
2016-08-16 11:40:00,65.63,65.65,65.58,65.62,130554.0,51.6616,51.6773,51.6222,51.6537,130554.0
2016-08-16 11:50:00,65.62,65.69,65.62,65.66,216890.0,51.6537,51.7088,51.6537,51.6852,216890.0
2016-08-16 12:00:00,65.67,65.68,65.59,65.66,122826.0,51.6931,51.7009,51.6301,51.6852,122826.0
2016-08-16 12:10:00,65.67,65.73,65.66,65.72,135692.0,51.6931,51.7403,51.6852,51.7324,135692.0
2016-08-16 12:20:00,65.73,65.75,65.71,65.72,97255.0,51.7403,51.756,51.7245,51.7324,97255.0
2016-08-16 12:30:00,65.72,65.72,65.66,65.7,56374.0,51.7324,51.7324,51.6852,51.7167,56374.0
2016-08-16 12:40:00,65.71,65.79,65.7,65.78,85517.0,51.7245,51.7875,51.7167,51.7796,85517.0
2016-08-16 12:50:00,65.78,65.79,65.73,65.76,77624.0,51.7796,51.7875,51.7403,51.7639,77624.0
2016-08-16 13:00:00,65.77,65.85,65.74,65.84,122473.0,51.7718,51.8347,51.7482,51.8269,122473.0
2016-08-16 13:10:00,65.84,65.86,65.72,65.74,118459.0,51.8269,51.8426,51.7324,51.7482,118459.0
2016-08-16 13:20:00,65.75,65.75,65.7,65.73,117233.0,51.756,51.756,51.7167,51.7403,117233.0
2016-08-16 13:30:00,65.72,65.73,65.67,65.73,80030.0,51.7324,51.7403,51.6931,51.7403,80030.0
2016-08-16 13:40:00,65.73,65.79,65.72,65.76,84598.0,51.7403,51.7875,51.7324,51.7639,84598.0
2016-08-16 13:50:00,65.76,65.85,65.76,65.79,126249.0,51.7639,51.8347,51.7639,51.7875,126249.0
2016-08-16 14:00:00,65.8,65.84,65.79,65.82,102246.0,51.7954,51.8269,51.7875,51.8111,102246.0
2016-08-16 14:10:00,65.82,65.87,65.77,65.86,197524.0,51.8111,51.8505,51.7718,51.8426,197524.0
2016-08-16 14:20:00,65.85,65.9,65.81,65.88,194118.0,51.8347,51.8741,51.8033,51.8584,194118.0
2016-08-16 14:30:00,65.88,65.89,65.83,65.87,100202.0,51.8584,51.8662,51.819,51.8505,100202.0
2016-08-16 14:40:00,65.86,65.91,65.84,65.9,115703.0,51.8426,51.882,51.8269,51.8741,115703.0
2016-08-16 14:50:00,65.9,65.96,65.87,65.9,131672.0,51.8741,51.9213,51.8505,51.8741,131672.0
2016-08-16 15:00:00,65.89,65.91,65.87,65.9,102505.0,51.8662,51.882,51.8505,51.8741,102505.0
2016-08-16 15:10:00,65.9,65.9,65.82,65.85,150046.0,51.8741,51.8741,51.8111,51.8347,150046.0
2016-08-16 15:20:00,65.85,65.89,65.83,65.83,162698.0,51.8347,51.8662,51.819,51.819,162698.0
2016-08-16 15:30:00,65.83,65.89,65.82,65.83,320559.0,51.819,51.8662,51.8111,51.819,320559.0
2016-08-16 15:40:00,65.82,65.86,65.8,65.84,316066.0,51.8111,51.8426,51.7954,51.8269,316066.0
2016-08-16 15:50:00,65.85,65.85,65.71,65.72,788784.0,51.8347,51.8347,51.7245,51.7324,788784.0
2016-08-17 09:30:00,65.8,65.98,65.74,65.8,419807.0,51.7954,51.9371,51.7482,51.7954,419807.0
2016-08-17 09:40:00,65.8,65.89,65.72,65.88,258268.0,51.7954,51.8662,51.7324,51.8584,258268.0
2016-08-17 09:50:00,65.89,65.9,65.76,65.77,298329.0,51.8662,51.8741,51.7639,51.7718,298329.0
2016-08-17 10:00:00,65.76,65.78,65.68,65.72,354026.0,51.7639,51.7796,51.7009,51.7324,354026.0
2016-08-17 10:10:00,65.72,65.74,65.64,65.7,887306.0,51.7324,51.7482,51.6694,51.7167,887306.0
2016-08-17 10:20:00,65.7,65.72,65.59,65.59,219956.0,51.7167,51.7324,51.6301,51.6301,219956.0
2016-08-17 10:30:00,65.6,65.7,65.59,65.67,284820.0,51.638,51.7167,51.6301,51.6931,284820.0
2016-08-17 10:40:00,65.67,65.69,65.65,65.65,188931.0,51.6931,51.7088,51.6773,51.6773,188931.0
2016-08-17 10:50:00,65.66,65.66,65.56,65.56,193813.0,51.6852,51.6852,51.6065,51.6065,193813.0
2016-08-17 11:00:00,65.56,65.68,65.56,65.67,192469.0,51.6065,51.7009,51.6065,51.6931,192469.0
2016-08-17 11:10:00,65.67,65.72,65.64,65.71,403874.0,51.6931,51.7324,51.6694,51.7245,403874.0
2016-08-17 11:20:00,65.71,65.74,65.61,65.63,142627.0,51.7245,51.7482,51.6458,51.6616,142627.0
2016-08-17 11:30:00,65.63,65.7,65.62,65.64,126795.0,51.6616,51.7167,51.6537,51.6694,126795.0
2016-08-17 11:40:00,65.64,65.64,65.61,65.62,120679.0,51.6694,51.6694,51.6458,51.6537,120679.0
2016-08-17 11:50:00,65.63,65.64,65.57,65.57,72213.0,51.6616,51.6694,51.6143,51.6143,72213.0
2016-08-17 12:00:00,65.58,65.64,65.57,65.62,98314.0,51.6222,51.6694,51.6143,51.6537,98314.0
2016-08-17 12:10:00,65.62,65.68,65.62,65.67,91502.0,51.6537,51.7009,51.6537,51.6931,91502.0
2016-08-17 12:20:00,65.67,65.73,65.64,65.72,136398.0,51.6931,51.7403,51.6694,51.7324,136398.0
2016-08-17 12:30:00,65.72,65.74,65.7,65.73,99071.0,51.7324,51.7482,51.7167,51.7403,99071.0
2016-08-17 12:40:00,65.73,65.86,65.7,65.84,158491.0,51.7403,51.8426,51.7167,51.8269,158491.0
2016-08-17 12:50:00,65.85,65.85,65.79,65.82,170996.0,51.8347,51.8347,51.7875,51.8111,170996.0
2016-08-17 13:00:00,65.83,65.87,65.81,65.85,124302.0,51.819,51.8505,51.8033,51.8347,124302.0
2016-08-17 13:10:00,65.85,65.85,65.8,65.81,140049.0,51.8347,51.8347,51.7954,51.8033,140049.0
2016-08-17 13:20:00,65.81,65.82,65.78,65.8,103417.0,51.8033,51.8111,51.7796,51.7954,103417.0
2016-08-17 13:30:00,65.8,65.9,65.79,65.9,101682.0,51.7954,51.8741,51.7875,51.8741,101682.0
2016-08-17 13:40:00,65.9,65.95,65.86,65.88,115022.0,51.8741,51.9135,51.8426,51.8584,115022.0
2016-08-17 13:50:00,65.89,65.9,65.79,65.8,105467.0,51.8662,51.8741,51.7875,51.7954,105467.0
2016-08-17 14:00:00,65.8,65.91,65.58,65.64,810541.0,51.7954,51.882,51.6222,51.6694,810541.0
2016-08-17 14:10:00,65.64,65.79,65.59,65.64,468299.0,51.6694,51.7875,51.6301,51.6694,468299.0
2016-08-17 14:20:00,65.64,65.7,65.54,65.69,296208.0,51.6694,51.7167,51.5907,51.7088,296208.0
2016-08-17 14:30:00,65.69,65.82,65.59,65.81,279366.0,51.7088,51.8111,51.6301,51.8033,279366.0
2016-08-17 14:40:00,65.81,65.88,65.75,65.86,135068.0,51.8033,51.8584,51.756,51.8426,135068.0
2016-08-17 14:50:00,65.87,65.88,65.8,65.88,143805.0,51.8505,51.8584,51.7954,51.8584,143805.0
2016-08-17 15:00:00,65.88,65.89,65.75,65.76,231289.0,51.8584,51.8662,51.756,51.7639,231289.0
2016-08-17 15:10:00,65.76,65.8,65.73,65.78,296997.0,51.7639,51.7954,51.7403,51.7796,296997.0
2016-08-17 15:20:00,65.78,65.91,65.76,65.9,358449.0,51.7796,51.882,51.7639,51.8741,358449.0
2016-08-17 15:30:00,65.89,65.91,65.87,65.88,585661.0,51.8662,51.882,51.8505,51.8584,585661.0
2016-08-17 15:40:00,65.88,65.93,65.87,65.92,446002.0,51.8584,51.8977,51.8505,51.8898,446002.0
2016-08-17 15:50:00,65.92,65.92,65.85,65.87,707386.0,51.8898,51.8898,51.8347,51.8505,707386.0
2016-08-18 09:30:00,65.62,65.93,65.53,65.78,319501.0,51.6537,51.8977,51.5829,51.7796,319501.0
2016-08-18 09:40:00,65.77,65.8,65.62,65.64,332981.0,51.7718,51.7954,51.6537,51.6694,332981.0
2016-08-18 09:50:00,65.65,65.74,65.58,65.68,188140.0,51.6773,51.7482,51.6222,51.7009,188140.0
2016-08-18 10:00:00,65.68,65.87,65.67,65.79,207427.0,51.7009,51.8505,51.6931,51.7875,207427.0
2016-08-18 10:10:00,65.79,65.84,65.76,65.78,108255.0,51.7875,51.8269,51.7639,51.7796,108255.0
2016-08-18 10:20:00,65.78,65.8,65.65,65.69,132888.0,51.7796,51.7954,51.6773,51.7088,132888.0
2016-08-18 10:30:00,65.69,65.78,65.68,65.73,111385.0,51.7088,51.7796,51.7009,51.7403,111385.0
2016-08-18 10:40:00,65.73,65.77,65.7,65.75,153815.0,51.7403,51.7718,51.7167,51.756,153815.0
2016-08-18 10:50:00,65.75,65.89,65.74,65.87,236046.0,51.756,51.8662,51.7482,51.8505,236046.0
2016-08-18 11:00:00,65.88,65.93,65.85,65.9,159916.0,51.8584,51.8977,51.8347,51.8741,159916.0
2016-08-18 11:10:00,65.89,65.9,65.79,65.88,242308.0,51.8662,51.8741,51.7875,51.8584,242308.0
2016-08-18 11:20:00,65.88,65.94,65.85,65.94,165244.0,51.8584,51.9056,51.8347,51.9056,165244.0
2016-08-18 11:30:00,65.94,65.99,65.87,65.88,293163.0,51.9056,51.9449,51.8505,51.8584,293163.0
2016-08-18 11:40:00,65.88,65.89,65.78,65.8,193840.0,51.8584,51.8662,51.7796,51.7954,193840.0
2016-08-18 11:50:00,65.79,65.81,65.74,65.79,163023.0,51.7875,51.8033,51.7482,51.7875,163023.0
2016-08-18 12:00:00,65.78,65.79,65.67,65.73,185736.0,51.7796,51.7875,51.6931,51.7403,185736.0
2016-08-18 12:10:00,65.72,65.77,65.68,65.69,196270.0,51.7324,51.7718,51.7009,51.7088,196270.0
2016-08-18 12:20:00,65.69,65.69,65.61,65.64,234787.0,51.7088,51.7088,51.6458,51.6694,234787.0
2016-08-18 12:30:00,65.63,65.67,65.6,65.67,211109.0,51.6616,51.6931,51.638,51.6931,211109.0
2016-08-18 12:40:00,65.67,65.73,65.65,65.67,111902.0,51.6931,51.7403,51.6773,51.6931,111902.0
2016-08-18 12:50:00,65.67,65.72,65.66,65.69,74328.0,51.6931,51.7324,51.6852,51.7088,74328.0
2016-08-18 13:00:00,65.68,65.73,65.68,65.72,94247.0,51.7009,51.7403,51.7009,51.7324,94247.0
2016-08-18 13:10:00,65.72,65.77,65.71,65.71,143431.0,51.7324,51.7718,51.7245,51.7245,143431.0
2016-08-18 13:20:00,65.71,65.78,65.71,65.76,89115.0,51.7245,51.7796,51.7245,51.7639,89115.0
2016-08-18 13:30:00,65.76,65.82,65.76,65.82,153495.0,51.7639,51.8111,51.7639,51.8111,153495.0
2016-08-18 13:40:00,65.81,65.85,65.76,65.77,178994.0,51.8033,51.8347,51.7639,51.7718,178994.0
2016-08-18 13:50:00,65.77,65.81,65.74,65.76,172347.0,51.7718,51.8033,51.7482,51.7639,172347.0
2016-08-18 14:00:00,65.76,65.81,65.74,65.79,123875.0,51.7639,51.8033,51.7482,51.7875,123875.0
2016-08-18 14:10:00,65.78,65.8,65.75,65.77,140893.0,51.7796,51.7954,51.756,51.7718,140893.0
2016-08-18 14:20:00,65.77,65.8,65.76,65.77,85215.0,51.7718,51.7954,51.7639,51.7718,85215.0
2016-08-18 14:30:00,65.77,65.77,65.7,65.74,154184.0,51.7718,51.7718,51.7167,51.7482,154184.0
2016-08-18 14:40:00,65.75,65.82,65.74,65.78,103406.0,51.756,51.8111,51.7482,51.7796,103406.0
2016-08-18 14:50:00,65.78,65.79,65.74,65.78,102606.0,51.7796,51.7875,51.7482,51.7796,102606.0
2016-08-18 15:00:00,65.78,65.85,65.77,65.84,134069.0,51.7796,51.8347,51.7718,51.8269,134069.0
2016-08-18 15:10:00,65.84,65.85,65.77,65.8,114115.0,51.8269,51.8347,51.7718,51.7954,114115.0
2016-08-18 15:20:00,65.8,65.82,65.78,65.8,112530.0,51.7954,51.8111,51.7796,51.7954,112530.0
2016-08-18 15:30:00,65.8,65.81,65.75,65.77,203792.0,51.7954,51.8033,51.756,51.7718,203792.0
2016-08-18 15:40:00,65.77,65.83,65.76,65.79,231364.0,51.7718,51.819,51.7639,51.7875,231364.0
2016-08-18 15:50:00,65.79,65.94,65.79,65.94,1022865.0,51.7875,51.9056,51.7875,51.9056,1022865.0
2016-08-19 09:30:00,65.72,65.77,65.5,65.52,1194936.0,51.7324,51.7718,51.5592,51.575,1194936.0
2016-08-19 09:40:00,65.51,65.55,65.25,65.26,471222.0,51.5671,51.5986,51.3624,51.3703,471222.0
2016-08-19 09:50:00,65.25,65.41,65.22,65.37,407212.0,51.3624,51.4884,51.3388,51.4569,407212.0
2016-08-19 10:00:00,65.37,65.46,65.35,65.45,414613.0,51.4569,51.5278,51.4412,51.5199,414613.0
2016-08-19 10:10:00,65.45,65.55,65.44,65.53,176040.0,51.5199,51.5986,51.512,51.5829,176040.0
2016-08-19 10:20:00,65.53,65.65,65.51,65.65,192768.0,51.5829,51.6773,51.5671,51.6773,192768.0
2016-08-19 10:30:00,65.65,65.69,65.6,65.62,154744.0,51.6773,51.7088,51.638,51.6537,154744.0
2016-08-19 10:40:00,65.63,65.75,65.61,65.74,197898.0,51.6616,51.756,51.6458,51.7482,197898.0
2016-08-19 10:50:00,65.74,65.74,65.67,65.72,105237.0,51.7482,51.7482,51.6931,51.7324,105237.0
2016-08-19 11:00:00,65.71,65.78,65.69,65.75,140139.0,51.7245,51.7796,51.7088,51.756,140139.0
2016-08-19 11:10:00,65.76,65.82,65.75,65.77,147702.0,51.7639,51.8111,51.756,51.7718,147702.0
2016-08-19 11:20:00,65.77,65.89,65.76,65.86,121729.0,51.7718,51.8662,51.7639,51.8426,121729.0
2016-08-19 11:30:00,65.86,65.9,65.73,65.74,174696.0,51.8426,51.8741,51.7403,51.7482,174696.0
2016-08-19 11:40:00,65.73,65.8,65.71,65.8,127753.0,51.7403,51.7954,51.7245,51.7954,127753.0
2016-08-19 11:50:00,65.8,65.82,65.74,65.78,126510.0,51.7954,51.8111,51.7482,51.7796,126510.0
2016-08-19 12:00:00,65.78,65.86,65.77,65.86,93094.0,51.7796,51.8426,51.7718,51.8426,93094.0
2016-08-19 12:10:00,65.86,65.88,65.78,65.81,103954.0,51.8426,51.8584,51.7796,51.8033,103954.0
2016-08-19 12:20:00,65.81,65.91,65.79,65.9,81716.0,51.8033,51.882,51.7875,51.8741,81716.0
2016-08-19 12:30:00,65.9,65.9,65.86,65.88,46206.0,51.8741,51.8741,51.8426,51.8584,46206.0
2016-08-19 12:40:00,65.88,65.88,65.79,65.81,100471.0,51.8584,51.8584,51.7875,51.8033,100471.0
2016-08-19 12:50:00,65.81,65.81,65.69,65.73,113155.0,51.8033,51.8033,51.7088,51.7403,113155.0
2016-08-19 13:00:00,65.72,65.74,65.67,65.69,113712.0,51.7324,51.7482,51.6931,51.7088,113712.0
2016-08-19 13:10:00,65.69,65.71,65.67,65.68,73624.0,51.7088,51.7245,51.6931,51.7009,73624.0
2016-08-19 13:20:00,65.68,65.72,65.66,65.7,72824.0,51.7009,51.7324,51.6852,51.7167,72824.0
2016-08-19 13:30:00,65.7,65.71,65.64,65.68,117644.0,51.7167,51.7245,51.6694,51.7009,117644.0
2016-08-19 13:40:00,65.69,65.79,65.68,65.79,95074.0,51.7088,51.7875,51.7009,51.7875,95074.0
2016-08-19 13:50:00,65.79,65.8,65.71,65.73,88513.0,51.7875,51.7954,51.7245,51.7403,88513.0
2016-08-19 14:00:00,65.73,65.78,65.72,65.78,114325.0,51.7403,51.7796,51.7324,51.7796,114325.0
2016-08-19 14:10:00,65.77,65.79,65.75,65.76,67489.0,51.7718,51.7875,51.756,51.7639,67489.0
2016-08-19 14:20:00,65.77,65.78,65.73,65.78,68314.0,51.7718,51.7796,51.7403,51.7796,68314.0
2016-08-19 14:30:00,65.78,65.82,65.77,65.79,77535.0,51.7796,51.8111,51.7718,51.7875,77535.0
2016-08-19 14:40:00,65.79,65.85,65.75,65.78,100557.0,51.7875,51.8347,51.756,51.7796,100557.0
2016-08-19 14:50:00,65.78,65.86,65.77,65.81,144911.0,51.7796,51.8426,51.7718,51.8033,144911.0
2016-08-19 15:00:00,65.81,65.83,65.78,65.82,122313.0,51.8033,51.819,51.7796,51.8111,122313.0
2016-08-19 15:10:00,65.82,65.83,65.78,65.83,156931.0,51.8111,51.819,51.7796,51.819,156931.0
2016-08-19 15:20:00,65.82,65.86,65.8,65.86,138912.0,51.8111,51.8426,51.7954,51.8426,138912.0
2016-08-19 15:30:00,65.86,65.88,65.82,65.84,160016.0,51.8426,51.8584,51.8111,51.8269,160016.0
2016-08-19 15:40:00,65.84,65.85,65.81,65.84,198545.0,51.8269,51.8347,51.8033,51.8269,198545.0
2016-08-19 15:50:00,65.84,65.86,65.78,65.84,754942.0,51.8269,51.8426,51.7796,51.8269,754942.0
2016-08-22 09:30:00,65.75,65.75,65.43,65.56,459771.0,51.756,51.756,51.5041,51.6065,459771.0
2016-08-22 09:40:00,65.56,65.56,65.41,65.47,287401.0,51.6065,51.6065,51.4884,51.5356,287401.0
2016-08-22 09:50:00,65.47,65.54,65.42,65.51,302515.0,51.5356,51.5907,51.4963,51.5671,302515.0
2016-08-22 10:00:00,65.51,65.54,65.43,65.51,227871.0,51.5671,51.5907,51.5041,51.5671,227871.0
2016-08-22 10:10:00,65.5,65.74,65.49,65.7,245532.0,51.5592,51.7482,51.5514,51.7167,245532.0
2016-08-22 10:20:00,65.7,65.78,65.65,65.69,201917.0,51.7167,51.7796,51.6773,51.7088,201917.0
2016-08-22 10:30:00,65.69,65.8,65.68,65.75,167727.0,51.7088,51.7954,51.7009,51.756,167727.0
2016-08-22 10:40:00,65.75,65.82,65.74,65.77,131942.0,51.756,51.8111,51.7482,51.7718,131942.0
2016-08-22 10:50:00,65.76,65.81,65.71,65.73,171005.0,51.7639,51.8033,51.7245,51.7403,171005.0
2016-08-22 11:00:00,65.72,65.83,65.72,65.79,153827.0,51.7324,51.819,51.7324,51.7875,153827.0
2016-08-22 11:10:00,65.79,65.85,65.7,65.7,222786.0,51.7875,51.8347,51.7167,51.7167,222786.0
2016-08-22 11:20:00,65.7,65.7,65.56,65.59,201710.0,51.7167,51.7167,51.6065,51.6301,201710.0
2016-08-22 11:30:00,65.59,65.66,65.54,65.63,195890.0,51.6301,51.6852,51.5907,51.6616,195890.0
2016-08-22 11:40:00,65.62,65.65,65.55,65.6,110224.0,51.6537,51.6773,51.5986,51.638,110224.0
2016-08-22 11:50:00,65.59,65.64,65.58,65.6,102538.0,51.6301,51.6694,51.6222,51.638,102538.0
2016-08-22 12:00:00,65.6,65.61,65.55,65.55,76466.0,51.638,51.6458,51.5986,51.5986,76466.0
2016-08-22 12:10:00,65.56,65.61,65.52,65.6,89035.0,51.6065,51.6458,51.575,51.638,89035.0
2016-08-22 12:20:00,65.61,65.85,65.6,65.82,218954.0,51.6458,51.8347,51.638,51.8111,218954.0
2016-08-22 12:30:00,65.82,65.83,65.8,65.82,113586.0,51.8111,51.819,51.7954,51.8111,113586.0
2016-08-22 12:40:00,65.81,65.84,65.72,65.83,124259.0,51.8033,51.8269,51.7324,51.819,124259.0
2016-08-22 12:50:00,65.83,65.86,65.77,65.8,74761.0,51.819,51.8426,51.7718,51.7954,74761.0
2016-08-22 13:00:00,65.8,65.82,65.76,65.81,123738.0,51.7954,51.8111,51.7639,51.8033,123738.0
2016-08-22 13:10:00,65.81,65.83,65.78,65.81,108555.0,51.8033,51.819,51.7796,51.8033,108555.0
2016-08-22 13:20:00,65.81,65.82,65.61,65.69,216301.0,51.8033,51.8111,51.6458,51.7088,216301.0
2016-08-22 13:30:00,65.68,65.69,65.62,65.66,72379.0,51.7009,51.7088,51.6537,51.6852,72379.0
2016-08-22 13:40:00,65.66,65.77,65.66,65.76,130630.0,51.6852,51.7718,51.6852,51.7639,130630.0
2016-08-22 13:50:00,65.77,65.79,65.73,65.74,77581.0,51.7718,51.7875,51.7403,51.7482,77581.0
2016-08-22 14:00:00,65.74,65.85,65.74,65.82,126785.0,51.7482,51.8347,51.7482,51.8111,126785.0
2016-08-22 14:10:00,65.81,65.86,65.78,65.82,87832.0,51.8033,51.8426,51.7796,51.8111,87832.0
2016-08-22 14:20:00,65.82,65.85,65.74,65.75,155976.0,51.8111,51.8347,51.7482,51.756,155976.0
2016-08-22 14:30:00,65.74,65.84,65.73,65.83,114644.0,51.7482,51.8269,51.7403,51.819,114644.0
2016-08-22 14:40:00,65.84,65.88,65.83,65.85,145556.0,51.8269,51.8584,51.819,51.8347,145556.0
2016-08-22 14:50:00,65.85,65.87,65.79,65.82,157910.0,51.8347,51.8505,51.7875,51.8111,157910.0
2016-08-22 15:00:00,65.81,65.85,65.8,65.82,174616.0,51.8033,51.8347,51.7954,51.8111,174616.0
2016-08-22 15:10:00,65.83,65.83,65.78,65.8,135694.0,51.819,51.819,51.7796,51.7954,135694.0
2016-08-22 15:20:00,65.81,65.83,65.78,65.81,137852.0,51.8033,51.819,51.7796,51.8033,137852.0
2016-08-22 15:30:00,65.81,65.82,65.78,65.8,174449.0,51.8033,51.8111,51.7796,51.7954,174449.0
2016-08-22 15:40:00,65.79,65.83,65.79,65.8,218805.0,51.7875,51.819,51.7875,51.7954,218805.0
2016-08-22 15:50:00,65.81,65.83,65.77,65.79,469404.0,51.8033,51.819,51.7718,51.7875,469404.0
2016-08-23 09:30:00,66.07,66.23,66.07,66.2,675629.0,52.0079,52.1339,52.0079,52.1103,675629.0
2016-08-23 09:40:00,66.2,66.3,66.16,66.22,335250.0,52.1103,52.189,52.0788,52.126,335250.0
2016-08-23 09:50:00,66.22,66.28,66.18,66.26,318554.0,52.126,52.1732,52.0945,52.1575,318554.0
2016-08-23 10:00:00,66.26,66.34,66.23,66.24,258772.0,52.1575,52.2205,52.1339,52.1417,258772.0
2016-08-23 10:10:00,66.24,66.31,66.2,66.21,223919.0,52.1417,52.1968,52.1103,52.1181,223919.0
2016-08-23 10:20:00,66.21,66.26,66.16,66.2,303613.0,52.1181,52.1575,52.0788,52.1103,303613.0
2016-08-23 10:30:00,66.2,66.21,66.11,66.16,216413.0,52.1103,52.1181,52.0394,52.0788,216413.0
2016-08-23 10:40:00,66.16,66.21,66.12,66.17,209909.0,52.0788,52.1181,52.0473,52.0866,209909.0
2016-08-23 10:50:00,66.18,66.18,66.11,66.15,174478.0,52.0945,52.0945,52.0394,52.0709,174478.0
2016-08-23 11:00:00,66.15,66.16,66.01,66.04,215648.0,52.0709,52.0788,51.9607,51.9843,215648.0
2016-08-23 11:10:00,66.04,66.09,66.01,66.08,137775.0,51.9843,52.0237,51.9607,52.0158,137775.0
2016-08-23 11:20:00,66.08,66.14,66.07,66.11,108847.0,52.0158,52.063,52.0079,52.0394,108847.0
2016-08-23 11:30:00,66.12,66.15,66.09,66.14,85167.0,52.0473,52.0709,52.0237,52.063,85167.0
2016-08-23 11:40:00,66.14,66.16,66.08,66.08,222543.0,52.063,52.0788,52.0158,52.0158,222543.0
2016-08-23 11:50:00,66.08,66.09,66.01,66.01,124425.0,52.0158,52.0237,51.9607,51.9607,124425.0
2016-08-23 12:00:00,66.02,66.02,65.9,65.91,164441.0,51.9686,51.9686,51.8741,51.882,164441.0
2016-08-23 12:10:00,65.9,65.98,65.89,65.96,149612.0,51.8741,51.9371,51.8662,51.9213,149612.0
2016-08-23 12:20:00,65.95,65.97,65.92,65.95,86302.0,51.9135,51.9292,51.8898,51.9135,86302.0
2016-08-23 12:30:00,65.94,66.0,65.92,65.99,77549.0,51.9056,51.9528,51.8898,51.9449,77549.0
2016-08-23 12:40:00,66.0,66.04,66.0,66.02,112083.0,51.9528,51.9843,51.9528,51.9686,112083.0
2016-08-23 12:50:00,66.01,66.02,65.91,65.97,95513.0,51.9607,51.9686,51.882,51.9292,95513.0
2016-08-23 13:00:00,65.97,66.03,65.96,65.98,72620.0,51.9292,51.9764,51.9213,51.9371,72620.0
2016-08-23 13:10:00,65.99,66.01,65.97,65.98,73092.0,51.9449,51.9607,51.9292,51.9371,73092.0
2016-08-23 13:20:00,65.98,66.02,65.96,65.98,147159.0,51.9371,51.9686,51.9213,51.9371,147159.0
2016-08-23 13:30:00,65.98,66.03,65.96,65.99,81291.0,51.9371,51.9764,51.9213,51.9449,81291.0
2016-08-23 13:40:00,65.99,66.0,65.96,65.98,76398.0,51.9449,51.9528,51.9213,51.9371,76398.0
2016-08-23 13:50:00,65.98,66.04,65.97,66.02,74095.0,51.9371,51.9843,51.9292,51.9686,74095.0
2016-08-23 14:00:00,66.02,66.02,65.96,65.97,86859.0,51.9686,51.9686,51.9213,51.9292,86859.0
2016-08-23 14:10:00,65.97,65.97,65.94,65.96,70080.0,51.9292,51.9292,51.9056,51.9213,70080.0
2016-08-23 14:20:00,65.95,66.0,65.93,65.99,93981.0,51.9135,51.9528,51.8977,51.9449,93981.0
2016-08-23 14:30:00,65.99,66.02,65.95,65.97,118212.0,51.9449,51.9686,51.9135,51.9292,118212.0
2016-08-23 14:40:00,65.97,65.97,65.93,65.95,93001.0,51.9292,51.9292,51.8977,51.9135,93001.0
2016-08-23 14:50:00,65.95,65.95,65.88,65.9,121391.0,51.9135,51.9135,51.8584,51.8741,121391.0
2016-08-23 15:00:00,65.89,65.9,65.86,65.88,87917.0,51.8662,51.8741,51.8426,51.8584,87917.0
2016-08-23 15:10:00,65.87,65.92,65.84,65.85,165335.0,51.8505,51.8898,51.8269,51.8347,165335.0
2016-08-23 15:20:00,65.86,65.9,65.84,65.9,147774.0,51.8426,51.8741,51.8269,51.8741,147774.0
2016-08-23 15:30:00,65.89,65.9,65.81,65.81,192562.0,51.8662,51.8741,51.8033,51.8033,192562.0
2016-08-23 15:40:00,65.81,65.85,65.77,65.85,366372.0,51.8033,51.8347,51.7718,51.8347,366372.0
2016-08-23 15:50:00,65.85,65.86,65.76,65.77,491908.0,51.8347,51.8426,51.7639,51.7718,491908.0
2016-08-24 09:30:00,65.99,66.23,65.77,66.19,624246.0,51.9449,52.1339,51.7718,52.1024,624246.0
2016-08-24 09:40:00,66.19,66.21,66.09,66.12,291647.0,52.1024,52.1181,52.0237,52.0473,291647.0
2016-08-24 09:50:00,66.11,66.12,65.98,66.02,485913.0,52.0394,52.0473,51.9371,51.9686,485913.0
2016-08-24 10:00:00,66.03,66.16,66.01,66.12,253128.0,51.9764,52.0788,51.9607,52.0473,253128.0
2016-08-24 10:10:00,66.12,66.12,66.02,66.06,254988.0,52.0473,52.0473,51.9686,52.0001,254988.0
2016-08-24 10:20:00,66.06,66.1,66.02,66.1,155725.0,52.0001,52.0315,51.9686,52.0315,155725.0
2016-08-24 10:30:00,66.1,66.13,66.04,66.09,251744.0,52.0315,52.0552,51.9843,52.0237,251744.0
2016-08-24 10:40:00,66.08,66.09,65.95,65.98,146432.0,52.0158,52.0237,51.9135,51.9371,146432.0
2016-08-24 10:50:00,65.98,65.98,65.9,65.97,180930.0,51.9371,51.9371,51.8741,51.9292,180930.0
2016-08-24 11:00:00,65.97,66.06,65.97,66.06,165385.0,51.9292,52.0001,51.9292,52.0001,165385.0
2016-08-24 11:10:00,66.05,66.05,65.91,65.94,252170.0,51.9922,51.9922,51.882,51.9056,252170.0
2016-08-24 11:20:00,65.93,66.01,65.91,65.98,127533.0,51.8977,51.9607,51.882,51.9371,127533.0
2016-08-24 11:30:00,65.98,66.04,65.96,66.03,169092.0,51.9371,51.9843,51.9213,51.9764,169092.0
2016-08-24 11:40:00,66.04,66.04,65.89,65.92,163224.0,51.9843,51.9843,51.8662,51.8898,163224.0
2016-08-24 11:50:00,65.92,65.96,65.89,65.95,163966.0,51.8898,51.9213,51.8662,51.9135,163966.0
2016-08-24 12:00:00,65.95,66.05,65.92,66.03,154073.0,51.9135,51.9922,51.8898,51.9764,154073.0
2016-08-24 12:10:00,66.04,66.07,66.01,66.02,123049.0,51.9843,52.0079,51.9607,51.9686,123049.0
2016-08-24 12:20:00,66.02,66.06,66.01,66.03,104755.0,51.9686,52.0001,51.9607,51.9764,104755.0
2016-08-24 12:30:00,66.04,66.07,66.03,66.06,98333.0,51.9843,52.0079,51.9764,52.0001,98333.0
2016-08-24 12:40:00,66.06,66.11,66.04,66.09,226983.0,52.0001,52.0394,51.9843,52.0237,226983.0
2016-08-24 12:50:00,66.1,66.14,66.09,66.11,119144.0,52.0315,52.063,52.0237,52.0394,119144.0
2016-08-24 13:00:00,66.1,66.13,66.08,66.09,134369.0,52.0315,52.0552,52.0158,52.0237,134369.0
2016-08-24 13:10:00,66.09,66.13,66.07,66.13,98219.0,52.0237,52.0552,52.0079,52.0552,98219.0
2016-08-24 13:20:00,66.12,66.17,66.11,66.16,175602.0,52.0473,52.0866,52.0394,52.0788,175602.0
2016-08-24 13:30:00,66.15,66.16,66.12,66.12,71963.0,52.0709,52.0788,52.0473,52.0473,71963.0
2016-08-24 13:40:00,66.12,66.17,66.12,66.14,140187.0,52.0473,52.0866,52.0473,52.063,140187.0
2016-08-24 13:50:00,66.14,66.16,66.12,66.13,96446.0,52.063,52.0788,52.0473,52.0552,96446.0
2016-08-24 14:00:00,66.13,66.15,66.01,66.09,240425.0,52.0552,52.0709,51.9607,52.0237,240425.0
2016-08-24 14:10:00,66.08,66.11,66.06,66.08,124815.0,52.0158,52.0394,52.0001,52.0158,124815.0
2016-08-24 14:20:00,66.08,66.09,65.99,66.02,185175.0,52.0158,52.0237,51.9449,51.9686,185175.0
2016-08-24 14:30:00,66.02,66.09,65.99,66.09,117293.0,51.9686,52.0237,51.9449,52.0237,117293.0
2016-08-24 14:40:00,66.09,66.13,66.05,66.05,154992.0,52.0237,52.0552,51.9922,51.9922,154992.0
2016-08-24 14:50:00,66.05,66.11,66.03,66.08,113605.0,51.9922,52.0394,51.9764,52.0158,113605.0
2016-08-24 15:00:00,66.08,66.09,66.0,66.01,148148.0,52.0158,52.0237,51.9528,51.9607,148148.0
2016-08-24 15:10:00,66.01,66.05,65.99,66.02,225044.0,51.9607,51.9922,51.9449,51.9686,225044.0
2016-08-24 15:20:00,66.02,66.09,66.01,66.03,183164.0,51.9686,52.0237,51.9607,51.9764,183164.0
2016-08-24 15:30:00,66.03,66.06,65.93,65.94,333829.0,51.9764,52.0001,51.8977,51.9056,333829.0
2016-08-24 15:40:00,65.93,65.95,65.84,65.88,435693.0,51.8977,51.9135,51.8269,51.8584,435693.0
2016-08-24 15:50:00,65.88,65.97,65.88,65.96,952593.0,51.8584,51.9292,51.8584,51.9213,952593.0
2016-08-25 09:30:00,65.91,66.08,65.88,66.0,337958.0,51.882,52.0158,51.8584,51.9528,337958.0
2016-08-25 09:40:00,66.01,66.07,65.91,65.94,240492.0,51.9607,52.0079,51.882,51.9056,240492.0
2016-08-25 09:50:00,65.94,65.96,65.81,65.91,382477.0,51.9056,51.9213,51.8033,51.882,382477.0
2016-08-25 10:00:00,65.91,66.04,65.88,65.98,263480.0,51.882,51.9843,51.8584,51.9371,263480.0
2016-08-25 10:10:00,65.98,66.02,65.92,65.97,195038.0,51.9371,51.9686,51.8898,51.9292,195038.0
2016-08-25 10:20:00,65.96,65.97,65.9,65.91,118946.0,51.9213,51.9292,51.8741,51.882,118946.0
2016-08-25 10:30:00,65.91,65.92,65.79,65.81,228781.0,51.882,51.8898,51.7875,51.8033,228781.0
2016-08-25 10:40:00,65.82,65.88,65.81,65.86,139893.0,51.8111,51.8584,51.8033,51.8426,139893.0
2016-08-25 10:50:00,65.86,65.94,65.85,65.94,154333.0,51.8426,51.9056,51.8347,51.9056,154333.0
2016-08-25 11:00:00,65.93,66.01,65.93,65.99,205993.0,51.8977,51.9607,51.8977,51.9449,205993.0
2016-08-25 11:10:00,65.99,66.1,65.97,66.06,158746.0,51.9449,52.0315,51.9292,52.0001,158746.0
2016-08-25 11:20:00,66.06,66.09,66.01,66.05,116139.0,52.0001,52.0237,51.9607,51.9922,116139.0
2016-08-25 11:30:00,66.04,66.07,66.03,66.06,119997.0,51.9843,52.0079,51.9764,52.0001,119997.0
2016-08-25 11:40:00,66.06,66.13,66.03,66.11,178381.0,52.0001,52.0552,51.9764,52.0394,178381.0
2016-08-25 11:50:00,66.1,66.14,66.09,66.11,265315.0,52.0315,52.063,52.0237,52.0394,265315.0
2016-08-25 12:00:00,66.11,66.11,65.98,66.01,151958.0,52.0394,52.0394,51.9371,51.9607,151958.0
2016-08-25 12:10:00,66.01,66.02,65.95,66.01,116730.0,51.9607,51.9686,51.9135,51.9607,116730.0
2016-08-25 12:20:00,66.01,66.03,65.96,65.96,101404.0,51.9607,51.9764,51.9213,51.9213,101404.0
2016-08-25 12:30:00,65.97,66.02,65.96,66.02,85029.0,51.9292,51.9686,51.9213,51.9686,85029.0
2016-08-25 12:40:00,66.02,66.05,66.01,66.04,87470.0,51.9686,51.9922,51.9607,51.9843,87470.0
2016-08-25 12:50:00,66.04,66.06,65.98,66.02,70913.0,51.9843,52.0001,51.9371,51.9686,70913.0
2016-08-25 13:00:00,66.02,66.04,65.99,66.0,74490.0,51.9686,51.9843,51.9449,51.9528,74490.0
2016-08-25 13:10:00,66.0,66.04,66.0,66.01,108690.0,51.9528,51.9843,51.9528,51.9607,108690.0
2016-08-25 13:20:00,66.01,66.06,66.0,66.05,93293.0,51.9607,52.0001,51.9528,51.9922,93293.0
2016-08-25 13:30:00,66.06,66.07,65.92,65.94,164993.0,52.0001,52.0079,51.8898,51.9056,164993.0
2016-08-25 13:40:00,65.93,65.97,65.9,65.94,83105.0,51.8977,51.9292,51.8741,51.9056,83105.0
2016-08-25 13:50:00,65.93,66.02,65.91,66.01,96871.0,51.8977,51.9686,51.882,51.9607,96871.0
2016-08-25 14:00:00,66.01,66.02,65.9,65.93,109393.0,51.9607,51.9686,51.8741,51.8977,109393.0
2016-08-25 14:10:00,65.94,66.01,65.92,65.97,117760.0,51.9056,51.9607,51.8898,51.9292,117760.0
2016-08-25 14:20:00,65.98,65.99,65.9,65.97,106346.0,51.9371,51.9449,51.8741,51.9292,106346.0
2016-08-25 14:30:00,65.97,66.02,65.96,65.98,89846.0,51.9292,51.9686,51.9213,51.9371,89846.0
2016-08-25 14:40:00,65.99,66.03,65.96,66.0,151785.0,51.9449,51.9764,51.9213,51.9528,151785.0
2016-08-25 14:50:00,66.0,66.0,65.93,65.97,123711.0,51.9528,51.9528,51.8977,51.9292,123711.0
2016-08-25 15:00:00,65.98,65.99,65.95,65.99,102561.0,51.9371,51.9449,51.9135,51.9449,102561.0
2016-08-25 15:10:00,65.99,66.03,65.98,66.02,183457.0,51.9449,51.9764,51.9371,51.9686,183457.0
2016-08-25 15:20:00,66.02,66.05,66.0,66.01,154776.0,51.9686,51.9922,51.9528,51.9607,154776.0
2016-08-25 15:30:00,66.01,66.05,66.0,66.02,183902.0,51.9607,51.9922,51.9528,51.9686,183902.0
2016-08-25 15:40:00,66.01,66.07,65.99,66.07,281075.0,51.9607,52.0079,51.9449,52.0079,281075.0
2016-08-25 15:50:00,66.06,66.1,66.03,66.1,770356.0,52.0001,52.0315,51.9764,52.0315,770356.0
2016-08-26 09:30:00,66.33,66.5,66.22,66.26,497097.0,52.2126,52.3464,52.126,52.1575,497097.0
2016-08-26 09:40:00,66.26,66.38,66.22,66.33,271431.0,52.1575,52.2519,52.126,52.2126,271431.0
2016-08-26 09:50:00,66.33,66.34,66.19,66.26,340637.0,52.2126,52.2205,52.1024,52.1575,340637.0
2016-08-26 10:00:00,66.25,66.88,66.16,66.72,1352678.0,52.1496,52.6455,52.0788,52.5196,1352678.0
2016-08-26 10:10:00,66.72,66.77,66.38,66.47,1263655.0,52.5196,52.5589,52.2519,52.3228,1263655.0
2016-08-26 10:20:00,66.49,66.5,66.31,66.36,466432.0,52.3385,52.3464,52.1968,52.2362,466432.0
2016-08-26 10:30:00,66.36,66.49,66.35,66.36,228932.0,52.2362,52.3385,52.2283,52.2362,228932.0
2016-08-26 10:40:00,66.37,66.38,66.23,66.28,296479.0,52.2441,52.2519,52.1339,52.1732,296479.0
2016-08-26 10:50:00,66.28,66.36,66.21,66.29,300205.0,52.1732,52.2362,52.1181,52.1811,300205.0
2016-08-26 11:00:00,66.3,66.35,66.23,66.28,339122.0,52.189,52.2283,52.1339,52.1732,339122.0
2016-08-26 11:10:00,66.28,66.37,66.25,66.36,237407.0,52.1732,52.2441,52.1496,52.2362,237407.0
2016-08-26 11:20:00,66.36,66.45,66.34,66.42,184896.0,52.2362,52.307,52.2205,52.2834,184896.0
2016-08-26 11:30:00,66.42,66.44,66.33,66.37,181614.0,52.2834,52.2992,52.2126,52.2441,181614.0
2016-08-26 11:40:00,66.37,66.37,66.18,66.29,302337.0,52.2441,52.2441,52.0945,52.1811,302337.0
2016-08-26 11:50:00,66.28,66.29,66.07,66.1,284442.0,52.1732,52.1811,52.0079,52.0315,284442.0
2016-08-26 12:00:00,66.1,66.1,65.9,65.97,285342.0,52.0315,52.0315,51.8741,51.9292,285342.0
2016-08-26 12:10:00,65.97,66.05,65.84,66.03,335638.0,51.9292,51.9922,51.8269,51.9764,335638.0
2016-08-26 12:20:00,66.03,66.1,66.01,66.02,220133.0,51.9764,52.0315,51.9607,51.9686,220133.0
2016-08-26 12:30:00,66.01,66.1,65.99,66.08,169051.0,51.9607,52.0315,51.9449,52.0158,169051.0
2016-08-26 12:40:00,66.08,66.15,66.05,66.13,151092.0,52.0158,52.0709,51.9922,52.0552,151092.0
2016-08-26 12:50:00,66.14,66.14,66.09,66.11,104712.0,52.063,52.063,52.0237,52.0394,104712.0
2016-08-26 13:00:00,66.11,66.23,66.1,66.16,202419.0,52.0394,52.1339,52.0315,52.0788,202419.0
2016-08-26 13:10:00,66.16,66.18,66.04,66.05,103097.0,52.0788,52.0945,51.9843,51.9922,103097.0
2016-08-26 13:20:00,66.05,66.16,66.0,66.15,200943.0,51.9922,52.0788,51.9528,52.0709,200943.0
2016-08-26 13:30:00,66.15,66.17,66.09,66.16,103136.0,52.0709,52.0866,52.0237,52.0788,103136.0
2016-08-26 13:40:00,66.16,66.16,66.04,66.08,109165.0,52.0788,52.0788,51.9843,52.0158,109165.0
2016-08-26 13:50:00,66.07,66.1,66.01,66.07,139283.0,52.0079,52.0315,51.9607,52.0079,139283.0
2016-08-26 14:00:00,66.07,66.1,66.02,66.06,138719.0,52.0079,52.0315,51.9686,52.0001,138719.0
2016-08-26 14:10:00,66.06,66.12,65.99,66.01,264685.0,52.0001,52.0473,51.9449,51.9607,264685.0
2016-08-26 14:20:00,66.01,66.04,65.93,66.02,168690.0,51.9607,51.9843,51.8977,51.9686,168690.0
2016-08-26 14:30:00,66.02,66.08,65.97,66.06,180522.0,51.9686,52.0158,51.9292,52.0001,180522.0
2016-08-26 14:40:00,66.06,66.1,65.99,66.01,127263.0,52.0001,52.0315,51.9449,51.9607,127263.0
2016-08-26 14:50:00,66.01,66.1,65.94,66.09,182798.0,51.9607,52.0315,51.9056,52.0237,182798.0
2016-08-26 15:00:00,66.09,66.12,66.04,66.12,152913.0,52.0237,52.0473,51.9843,52.0473,152913.0
2016-08-26 15:10:00,66.12,66.17,66.06,66.13,233586.0,52.0473,52.0866,52.0001,52.0552,233586.0
2016-08-26 15:20:00,66.13,66.31,66.09,66.29,366391.0,52.0552,52.1968,52.0237,52.1811,366391.0
2016-08-26 15:30:00,66.29,66.36,66.27,66.31,383690.0,52.1811,52.2362,52.1654,52.1968,383690.0
2016-08-26 15:40:00,66.31,66.33,66.26,66.3,303770.0,52.1968,52.2126,52.1575,52.189,303770.0
2016-08-26 15:50:00,66.3,66.36,66.2,66.23,1145706.0,52.189,52.2362,52.1103,52.1339,1145706.0
2016-08-29 09:30:00,66.49,66.72,66.46,66.7,695643.0,52.3385,52.5196,52.3149,52.5038,695643.0
2016-08-29 09:40:00,66.69,66.78,66.62,66.66,403265.0,52.496,52.5668,52.4409,52.4723,403265.0
2016-08-29 09:50:00,66.67,66.75,66.66,66.73,426621.0,52.4802,52.5432,52.4723,52.5275,426621.0
2016-08-29 10:00:00,66.74,66.9,66.71,66.88,440888.0,52.5353,52.6613,52.5117,52.6455,440888.0
2016-08-29 10:10:00,66.87,66.94,66.82,66.91,286039.0,52.6377,52.6928,52.5983,52.6691,286039.0
2016-08-29 10:20:00,66.9,66.98,66.89,66.92,360760.0,52.6613,52.7242,52.6534,52.677,360760.0
2016-08-29 10:30:00,66.91,66.95,66.78,66.8,298826.0,52.6691,52.7006,52.5668,52.5826,298826.0
2016-08-29 10:40:00,66.81,66.89,66.8,66.86,154204.0,52.5904,52.6534,52.5826,52.6298,154204.0
2016-08-29 10:50:00,66.86,66.93,66.86,66.89,184325.0,52.6298,52.6849,52.6298,52.6534,184325.0
2016-08-29 11:00:00,66.89,66.94,66.86,66.92,174088.0,52.6534,52.6928,52.6298,52.677,174088.0
2016-08-29 11:10:00,66.92,66.95,66.88,66.88,234832.0,52.677,52.7006,52.6455,52.6455,234832.0
2016-08-29 11:20:00,66.89,66.98,66.88,66.97,254558.0,52.6534,52.7242,52.6455,52.7164,254558.0
2016-08-29 11:30:00,66.97,66.98,66.89,66.91,220426.0,52.7164,52.7242,52.6534,52.6691,220426.0
2016-08-29 11:40:00,66.91,66.98,66.9,66.95,411209.0,52.6691,52.7242,52.6613,52.7006,411209.0
2016-08-29 11:50:00,66.95,66.98,66.94,66.97,409442.0,52.7006,52.7242,52.6928,52.7164,409442.0
2016-08-29 12:00:00,66.97,66.99,66.94,66.98,288734.0,52.7164,52.7321,52.6928,52.7242,288734.0
2016-08-29 12:10:00,66.98,66.99,66.97,66.98,148822.0,52.7242,52.7321,52.7164,52.7242,148822.0
2016-08-29 12:20:00,66.98,67.03,66.97,67.0,369823.0,52.7242,52.7636,52.7164,52.74,369823.0
2016-08-29 12:30:00,67.0,67.04,66.99,67.01,179660.0,52.74,52.7715,52.7321,52.7479,179660.0
2016-08-29 12:40:00,67.0,67.05,67.0,67.04,162235.0,52.74,52.7793,52.74,52.7715,162235.0
2016-08-29 12:50:00,67.04,67.06,67.03,67.04,131324.0,52.7715,52.7872,52.7636,52.7715,131324.0
2016-08-29 13:00:00,67.05,67.07,67.01,67.07,151473.0,52.7793,52.7951,52.7479,52.7951,151473.0
2016-08-29 13:10:00,67.07,67.09,67.05,67.06,123394.0,52.7951,52.8108,52.7793,52.7872,123394.0
2016-08-29 13:20:00,67.06,67.09,67.06,67.08,110931.0,52.7872,52.8108,52.7872,52.803,110931.0
2016-08-29 13:30:00,67.08,67.09,67.06,67.09,106858.0,52.803,52.8108,52.7872,52.8108,106858.0
2016-08-29 13:40:00,67.09,67.1,67.07,67.08,151003.0,52.8108,52.8187,52.7951,52.803,151003.0
2016-08-29 13:50:00,67.08,67.09,67.06,67.08,111758.0,52.803,52.8108,52.7872,52.803,111758.0
2016-08-29 14:00:00,67.08,67.08,66.99,67.02,265141.0,52.803,52.803,52.7321,52.7557,265141.0
2016-08-29 14:10:00,67.02,67.03,66.98,67.03,174016.0,52.7557,52.7636,52.7242,52.7636,174016.0
2016-08-29 14:20:00,67.03,67.04,66.96,66.98,136768.0,52.7636,52.7715,52.7085,52.7242,136768.0
2016-08-29 14:30:00,66.98,67.01,66.94,66.94,146406.0,52.7242,52.7479,52.6928,52.6928,146406.0
2016-08-29 14:40:00,66.95,66.96,66.91,66.95,183509.0,52.7006,52.7085,52.6691,52.7006,183509.0
2016-08-29 14:50:00,66.95,66.96,66.9,66.92,235758.0,52.7006,52.7085,52.6613,52.677,235758.0
2016-08-29 15:00:00,66.92,66.92,66.87,66.89,186139.0,52.677,52.677,52.6377,52.6534,186139.0
2016-08-29 15:10:00,66.89,66.94,66.88,66.93,237050.0,52.6534,52.6928,52.6455,52.6849,237050.0
2016-08-29 15:20:00,66.93,66.95,66.87,66.89,349255.0,52.6849,52.7006,52.6377,52.6534,349255.0
2016-08-29 15:30:00,66.89,66.89,66.83,66.87,348422.0,52.6534,52.6534,52.6062,52.6377,348422.0
2016-08-29 15:40:00,66.87,66.92,66.85,66.91,462039.0,52.6377,52.677,52.6219,52.6691,462039.0
2016-08-29 15:50:00,66.91,66.96,66.88,66.96,1301025.0,52.6691,52.7085,52.6455,52.7085,1301025.0
2016-08-30 09:30:00,66.96,67.21,66.95,67.09,410899.0,52.7085,52.9053,52.7006,52.8108,410899.0
2016-08-30 09:40:00,67.09,67.26,67.05,67.22,350870.0,52.8108,52.9446,52.7793,52.9132,350870.0
2016-08-30 09:50:00,67.22,67.28,67.15,67.22,389688.0,52.9132,52.9604,52.8581,52.9132,389688.0
2016-08-30 10:00:00,67.22,67.29,67.17,67.2,352835.0,52.9132,52.9683,52.8738,52.8974,352835.0
2016-08-30 10:10:00,67.2,67.21,67.11,67.13,330783.0,52.8974,52.9053,52.8266,52.8423,330783.0
2016-08-30 10:20:00,67.12,67.2,67.08,67.15,417654.0,52.8344,52.8974,52.803,52.8581,417654.0
2016-08-30 10:30:00,67.14,67.16,66.97,67.01,301964.0,52.8502,52.8659,52.7164,52.7479,301964.0
2016-08-30 10:40:00,67.0,67.09,66.97,67.06,267341.0,52.74,52.8108,52.7164,52.7872,267341.0
2016-08-30 10:50:00,67.07,67.15,67.06,67.11,212515.0,52.7951,52.8581,52.7872,52.8266,212515.0
2016-08-30 11:00:00,67.11,67.19,67.07,67.17,277234.0,52.8266,52.8895,52.7951,52.8738,277234.0
2016-08-30 11:10:00,67.17,67.25,67.16,67.23,309625.0,52.8738,52.9368,52.8659,52.921,309625.0
2016-08-30 11:20:00,67.23,67.24,67.19,67.23,233922.0,52.921,52.9289,52.8895,52.921,233922.0
2016-08-30 11:30:00,67.23,67.27,67.21,67.27,310738.0,52.921,52.9525,52.9053,52.9525,310738.0
2016-08-30 11:40:00,67.27,67.28,67.22,67.27,265935.0,52.9525,52.9604,52.9132,52.9525,265935.0
2016-08-30 11:50:00,67.26,67.34,67.25,67.3,307909.0,52.9446,53.0076,52.9368,52.9761,307909.0
2016-08-30 12:00:00,67.3,67.39,67.29,67.38,218941.0,52.9761,53.047,52.9683,53.0391,218941.0
2016-08-30 12:10:00,67.38,67.42,67.36,67.37,174163.0,53.0391,53.0706,53.0234,53.0312,174163.0
2016-08-30 12:20:00,67.37,67.4,67.36,67.38,172180.0,53.0312,53.0549,53.0234,53.0391,172180.0
2016-08-30 12:30:00,67.38,67.41,67.35,67.41,171659.0,53.0391,53.0627,53.0155,53.0627,171659.0
2016-08-30 12:40:00,67.4,67.42,67.37,67.39,240390.0,53.0549,53.0706,53.0312,53.047,240390.0
2016-08-30 12:50:00,67.38,67.43,67.37,67.41,123743.0,53.0391,53.0785,53.0312,53.0627,123743.0
2016-08-30 13:00:00,67.41,67.42,67.37,67.4,211074.0,53.0627,53.0706,53.0312,53.0549,211074.0
2016-08-30 13:10:00,67.4,67.41,67.38,67.41,206938.0,53.0549,53.0627,53.0391,53.0627,206938.0
2016-08-30 13:20:00,67.41,67.42,67.38,67.4,210232.0,53.0627,53.0706,53.0391,53.0549,210232.0
2016-08-30 13:30:00,67.4,67.43,67.39,67.41,97664.0,53.0549,53.0785,53.047,53.0627,97664.0
2016-08-30 13:40:00,67.41,67.42,67.34,67.37,165305.0,53.0627,53.0706,53.0076,53.0312,165305.0
2016-08-30 13:50:00,67.37,67.4,67.35,67.37,253366.0,53.0312,53.0549,53.0155,53.0312,253366.0
2016-08-30 14:00:00,67.37,67.38,67.22,67.24,208798.0,53.0312,53.0391,52.9132,52.9289,208798.0
2016-08-30 14:10:00,67.23,67.29,67.23,67.24,157235.0,52.921,52.9683,52.921,52.9289,157235.0
2016-08-30 14:20:00,67.24,67.34,67.23,67.32,123277.0,52.9289,53.0076,52.921,52.9919,123277.0
2016-08-30 14:30:00,67.32,67.41,67.29,67.39,235030.0,52.9919,53.0627,52.9683,53.047,235030.0
2016-08-30 14:40:00,67.39,67.41,67.37,67.39,109213.0,53.047,53.0627,53.0312,53.047,109213.0
2016-08-30 14:50:00,67.38,67.43,67.38,67.42,141498.0,53.0391,53.0785,53.0391,53.0706,141498.0
2016-08-30 15:00:00,67.43,67.49,67.37,67.48,274819.0,53.0785,53.1257,53.0312,53.1178,274819.0
2016-08-30 15:10:00,67.49,67.5,67.46,67.5,330767.0,53.1257,53.1336,53.1021,53.1336,330767.0
2016-08-30 15:20:00,67.5,67.5,67.45,67.47,301351.0,53.1336,53.1336,53.0942,53.11,301351.0
2016-08-30 15:30:00,67.48,67.59,67.47,67.59,577630.0,53.1178,53.2044,53.11,53.2044,577630.0
2016-08-30 15:40:00,67.59,67.6,67.56,67.56,467352.0,53.2044,53.2123,53.1808,53.1808,467352.0
2016-08-30 15:50:00,67.56,67.57,67.49,67.51,1258387.0,53.1808,53.1887,53.1257,53.1414,1258387.0
2016-08-31 09:30:00,67.46,67.77,67.46,67.67,652362.0,53.1021,53.3461,53.1021,53.2674,652362.0
2016-08-31 09:40:00,67.67,67.7,67.49,67.67,548823.0,53.2674,53.291,53.1257,53.2674,548823.0
2016-08-31 09:50:00,67.67,67.75,67.65,67.7,479875.0,53.2674,53.3304,53.2516,53.291,479875.0
2016-08-31 10:00:00,67.7,67.76,67.67,67.74,413385.0,53.291,53.3382,53.2674,53.3225,413385.0
2016-08-31 10:10:00,67.73,67.75,67.68,67.7,412710.0,53.3146,53.3304,53.2753,53.291,412710.0
2016-08-31 10:20:00,67.7,67.71,67.61,67.67,289328.0,53.291,53.2989,53.2202,53.2674,289328.0
2016-08-31 10:30:00,67.66,67.68,67.5,67.58,397829.0,53.2595,53.2753,53.1336,53.1965,397829.0
2016-08-31 10:40:00,67.57,67.59,67.5,67.54,361868.0,53.1887,53.2044,53.1336,53.1651,361868.0
2016-08-31 10:50:00,67.55,67.57,67.42,67.42,240570.0,53.1729,53.1887,53.0706,53.0706,240570.0
2016-08-31 11:00:00,67.42,67.45,67.3,67.33,241537.0,53.0706,53.0942,52.9761,52.9997,241537.0
2016-08-31 11:10:00,67.32,67.4,67.28,67.32,241585.0,52.9919,53.0549,52.9604,52.9919,241585.0
2016-08-31 11:20:00,67.32,67.42,67.28,67.4,156879.0,52.9919,53.0706,52.9604,53.0549,156879.0
2016-08-31 11:30:00,67.4,67.4,67.23,67.24,143618.0,53.0549,53.0549,52.921,52.9289,143618.0
2016-08-31 11:40:00,67.24,67.27,67.19,67.2,172540.0,52.9289,52.9525,52.8895,52.8974,172540.0
2016-08-31 11:50:00,67.2,67.23,67.1,67.12,165201.0,52.8974,52.921,52.8187,52.8344,165201.0
2016-08-31 12:00:00,67.12,67.12,67.01,67.06,221029.0,52.8344,52.8344,52.7479,52.7872,221029.0
2016-08-31 12:10:00,67.06,67.06,66.87,66.9,280889.0,52.7872,52.7872,52.6377,52.6613,280889.0
2016-08-31 12:20:00,66.89,66.93,66.86,66.9,247278.0,52.6534,52.6849,52.6298,52.6613,247278.0
2016-08-31 12:30:00,66.89,67.08,66.85,67.06,359527.0,52.6534,52.803,52.6219,52.7872,359527.0
2016-08-31 12:40:00,67.06,67.12,67.03,67.11,165716.0,52.7872,52.8344,52.7636,52.8266,165716.0
2016-08-31 12:50:00,67.11,67.15,67.06,67.14,176657.0,52.8266,52.8581,52.7872,52.8502,176657.0
2016-08-31 13:00:00,67.14,67.17,67.1,67.1,178866.0,52.8502,52.8738,52.8187,52.8187,178866.0
2016-08-31 13:10:00,67.1,67.17,67.08,67.16,149535.0,52.8187,52.8738,52.803,52.8659,149535.0
2016-08-31 13:20:00,67.16,67.27,67.15,67.27,142406.0,52.8659,52.9525,52.8581,52.9525,142406.0
2016-08-31 13:30:00,67.27,67.32,67.23,67.31,147661.0,52.9525,52.9919,52.921,52.984,147661.0
2016-08-31 13:40:00,67.31,67.39,67.3,67.33,186631.0,52.984,53.047,52.9761,52.9997,186631.0
2016-08-31 13:50:00,67.34,67.35,67.3,67.32,143303.0,53.0076,53.0155,52.9761,52.9919,143303.0
2016-08-31 14:00:00,67.33,67.41,67.27,67.38,181176.0,52.9997,53.0627,52.9525,53.0391,181176.0
2016-08-31 14:10:00,67.38,67.39,67.33,67.33,151914.0,53.0391,53.047,52.9997,52.9997,151914.0
2016-08-31 14:20:00,67.33,67.34,67.26,67.29,166763.0,52.9997,53.0076,52.9446,52.9683,166763.0
2016-08-31 14:30:00,67.28,67.29,67.22,67.26,201715.0,52.9604,52.9683,52.9132,52.9446,201715.0
2016-08-31 14:40:00,67.25,67.25,67.17,67.22,134925.0,52.9368,52.9368,52.8738,52.9132,134925.0
2016-08-31 14:50:00,67.23,67.27,67.2,67.25,243811.0,52.921,52.9525,52.8974,52.9368,243811.0
2016-08-31 15:00:00,67.25,67.39,67.25,67.37,225079.0,52.9368,53.047,52.9368,53.0312,225079.0
2016-08-31 15:10:00,67.37,67.44,67.36,67.41,214719.0,53.0312,53.0863,53.0234,53.0627,214719.0
2016-08-31 15:20:00,67.4,67.44,67.35,67.42,246868.0,53.0549,53.0863,53.0155,53.0706,246868.0
2016-08-31 15:30:00,67.43,67.43,67.35,67.37,393271.0,53.0785,53.0785,53.0155,53.0312,393271.0
2016-08-31 15:40:00,67.37,67.45,67.36,67.39,431812.0,53.0312,53.0942,53.0234,53.047,431812.0
2016-08-31 15:50:00,67.39,67.53,67.37,67.47,1105387.0,53.047,53.1572,53.0312,53.11,1105387.0
2016-09-01 09:30:00,67.64,67.72,67.57,67.64,521741.0,53.2438,53.3067,53.1887,53.2438,521741.0
2016-09-01 09:40:00,67.64,67.66,67.43,67.48,471540.0,53.2438,53.2595,53.0785,53.1178,471540.0
2016-09-01 09:50:00,67.48,67.49,67.23,67.39,489864.0,53.1178,53.1257,52.921,53.047,489864.0
2016-09-01 10:00:00,67.39,67.39,67.1,67.19,429169.0,53.047,53.047,52.8187,52.8895,429169.0
2016-09-01 10:10:00,67.19,67.28,67.11,67.2,313113.0,52.8895,52.9604,52.8266,52.8974,313113.0
2016-09-01 10:20:00,67.2,67.2,66.95,66.95,442978.0,52.8974,52.8974,52.7006,52.7006,442978.0
2016-09-01 10:30:00,66.96,66.96,66.74,66.85,522591.0,52.7085,52.7085,52.5353,52.6219,522591.0
2016-09-01 10:40:00,66.84,66.89,66.76,66.85,282201.0,52.614,52.6534,52.5511,52.6219,282201.0
2016-09-01 10:50:00,66.84,67.01,66.81,66.88,339201.0,52.614,52.7479,52.5904,52.6455,339201.0
2016-09-01 11:00:00,66.87,66.89,66.77,66.86,385541.0,52.6377,52.6534,52.5589,52.6298,385541.0
2016-09-01 11:10:00,66.87,66.96,66.84,66.9,198001.0,52.6377,52.7085,52.614,52.6613,198001.0
2016-09-01 11:20:00,66.91,67.04,66.88,67.01,239192.0,52.6691,52.7715,52.6455,52.7479,239192.0
2016-09-01 11:30:00,67.0,67.03,66.94,66.95,125161.0,52.74,52.7636,52.6928,52.7006,125161.0
2016-09-01 11:40:00,66.95,66.96,66.8,66.81,131423.0,52.7006,52.7085,52.5826,52.5904,131423.0
2016-09-01 11:50:00,66.81,66.83,66.7,66.83,209756.0,52.5904,52.6062,52.5038,52.6062,209756.0
2016-09-01 12:00:00,66.83,66.83,66.7,66.7,194138.0,52.6062,52.6062,52.5038,52.5038,194138.0
2016-09-01 12:10:00,66.7,66.84,66.65,66.81,328159.0,52.5038,52.614,52.4645,52.5904,328159.0
2016-09-01 12:20:00,66.81,67.05,66.79,67.04,377520.0,52.5904,52.7793,52.5747,52.7715,377520.0
2016-09-01 12:30:00,67.05,67.14,67.02,67.08,273794.0,52.7793,52.8502,52.7557,52.803,273794.0
2016-09-01 12:40:00,67.08,67.08,66.99,67.04,118489.0,52.803,52.803,52.7321,52.7715,118489.0
2016-09-01 12:50:00,67.03,67.1,67.0,67.0,122614.0,52.7636,52.8187,52.74,52.74,122614.0
2016-09-01 13:00:00,67.0,67.05,66.96,67.04,103437.0,52.74,52.7793,52.7085,52.7715,103437.0
2016-09-01 13:10:00,67.04,67.1,67.01,67.1,144254.0,52.7715,52.8187,52.7479,52.8187,144254.0
2016-09-01 13:20:00,67.1,67.15,67.09,67.12,131007.0,52.8187,52.8581,52.8108,52.8344,131007.0
2016-09-01 13:30:00,67.12,67.16,67.1,67.12,126820.0,52.8344,52.8659,52.8187,52.8344,126820.0
2016-09-01 13:40:00,67.13,67.22,67.12,67.15,200580.0,52.8423,52.9132,52.8344,52.8581,200580.0
2016-09-01 13:50:00,67.16,67.21,67.08,67.08,118066.0,52.8659,52.9053,52.803,52.803,118066.0
2016-09-01 14:00:00,67.08,67.08,66.92,66.93,212713.0,52.803,52.803,52.677,52.6849,212713.0
2016-09-01 14:10:00,66.93,67.1,66.88,67.09,156114.0,52.6849,52.8187,52.6455,52.8108,156114.0
2016-09-01 14:20:00,67.1,67.13,67.02,67.12,216047.0,52.8187,52.8423,52.7557,52.8344,216047.0
2016-09-01 14:30:00,67.13,67.13,67.02,67.06,221021.0,52.8423,52.8423,52.7557,52.7872,221021.0
2016-09-01 14:40:00,67.06,67.17,67.05,67.1,286054.0,52.7872,52.8738,52.7793,52.8187,286054.0
2016-09-01 14:50:00,67.11,67.12,67.04,67.06,107327.0,52.8266,52.8344,52.7715,52.7872,107327.0
2016-09-01 15:00:00,67.06,67.08,66.95,66.97,152482.0,52.7872,52.803,52.7006,52.7164,152482.0
2016-09-01 15:10:00,66.98,67.08,66.95,67.03,174123.0,52.7242,52.803,52.7006,52.7636,174123.0
2016-09-01 15:20:00,67.03,67.17,67.02,67.11,268062.0,52.7636,52.8738,52.7557,52.8266,268062.0
2016-09-01 15:30:00,67.11,67.14,67.08,67.11,197376.0,52.8266,52.8502,52.803,52.8266,197376.0
2016-09-01 15:40:00,67.1,67.22,67.1,67.18,337320.0,52.8187,52.9132,52.8187,52.8817,337320.0
2016-09-01 15:50:00,67.18,67.23,67.14,67.2,688741.0,52.8817,52.921,52.8502,52.8974,688741.0
2016-09-02 09:30:00,67.4,67.53,66.98,67.09,862318.0,53.0549,53.1572,52.7242,52.8108,862318.0
2016-09-02 09:40:00,67.1,67.39,67.1,67.37,434280.0,52.8187,53.047,52.8187,53.0312,434280.0
2016-09-02 09:50:00,67.38,67.44,67.29,67.4,464363.0,53.0391,53.0863,52.9683,53.0549,464363.0
2016-09-02 10:00:00,67.4,67.46,67.34,67.38,354652.0,53.0549,53.1021,53.0076,53.0391,354652.0
2016-09-02 10:10:00,67.38,67.39,67.22,67.24,394406.0,53.0391,53.047,52.9132,52.9289,394406.0
2016-09-02 10:20:00,67.24,67.34,67.21,67.31,215908.0,52.9289,53.0076,52.9053,52.984,215908.0
2016-09-02 10:30:00,67.32,67.39,67.28,67.36,225461.0,52.9919,53.047,52.9604,53.0234,225461.0
2016-09-02 10:40:00,67.36,67.4,67.32,67.4,370854.0,53.0234,53.0549,52.9919,53.0549,370854.0
2016-09-02 10:50:00,67.4,67.56,67.39,67.48,774504.0,53.0549,53.1808,53.047,53.1178,774504.0
2016-09-02 11:00:00,67.49,67.58,67.48,67.56,400971.0,53.1257,53.1965,53.1178,53.1808,400971.0
2016-09-02 11:10:00,67.55,67.56,67.45,67.5,369506.0,53.1729,53.1808,53.0942,53.1336,369506.0
2016-09-02 11:20:00,67.49,67.55,67.46,67.5,255727.0,53.1257,53.1729,53.1021,53.1336,255727.0
2016-09-02 11:30:00,67.5,67.5,67.43,67.46,242198.0,53.1336,53.1336,53.0785,53.1021,242198.0
2016-09-02 11:40:00,67.46,67.5,67.42,67.43,225344.0,53.1021,53.1336,53.0706,53.0785,225344.0
2016-09-02 11:50:00,67.42,67.5,67.41,67.47,262382.0,53.0706,53.1336,53.0627,53.11,262382.0
2016-09-02 12:00:00,67.48,67.52,67.44,67.49,160974.0,53.1178,53.1493,53.0863,53.1257,160974.0
2016-09-02 12:10:00,67.49,67.5,67.26,67.26,230010.0,53.1257,53.1336,52.9446,52.9446,230010.0
2016-09-02 12:20:00,67.26,67.28,67.2,67.23,259387.0,52.9446,52.9604,52.8974,52.921,259387.0
2016-09-02 12:30:00,67.23,67.39,67.23,67.37,187404.0,52.921,53.047,52.921,53.0312,187404.0
2016-09-02 12:40:00,67.37,67.37,67.25,67.25,105036.0,53.0312,53.0312,52.9368,52.9368,105036.0
2016-09-02 12:50:00,67.26,67.36,67.25,67.33,97871.0,52.9446,53.0234,52.9368,52.9997,97871.0
2016-09-02 13:00:00,67.33,67.36,67.28,67.33,99068.0,52.9997,53.0234,52.9604,52.9997,99068.0
2016-09-02 13:10:00,67.34,67.45,67.31,67.42,276438.0,53.0076,53.0942,52.984,53.0706,276438.0
2016-09-02 13:20:00,67.42,67.49,67.42,67.44,111512.0,53.0706,53.1257,53.0706,53.0863,111512.0
2016-09-02 13:30:00,67.44,67.48,67.33,67.34,129743.0,53.0863,53.1178,52.9997,53.0076,129743.0
2016-09-02 13:40:00,67.34,67.43,67.32,67.41,155779.0,53.0076,53.0785,52.9919,53.0627,155779.0
2016-09-02 13:50:00,67.42,67.43,67.35,67.37,111539.0,53.0706,53.0785,53.0155,53.0312,111539.0
2016-09-02 14:00:00,67.38,67.46,67.35,67.45,171764.0,53.0391,53.1021,53.0155,53.0942,171764.0
2016-09-02 14:10:00,67.45,67.5,67.44,67.49,145912.0,53.0942,53.1336,53.0863,53.1257,145912.0
2016-09-02 14:20:00,67.49,67.49,67.45,67.45,135207.0,53.1257,53.1257,53.0942,53.0942,135207.0
2016-09-02 14:30:00,67.45,67.5,67.44,67.46,160862.0,53.0942,53.1336,53.0863,53.1021,160862.0
2016-09-02 14:40:00,67.47,67.51,67.42,67.43,144355.0,53.11,53.1414,53.0706,53.0785,144355.0
2016-09-02 14:50:00,67.43,67.51,67.43,67.48,284631.0,53.0785,53.1414,53.0785,53.1178,284631.0
2016-09-02 15:00:00,67.47,67.5,67.43,67.44,303116.0,53.11,53.1336,53.0785,53.0863,303116.0
2016-09-02 15:10:00,67.45,67.52,67.44,67.52,293085.0,53.0942,53.1493,53.0863,53.1493,293085.0
2016-09-02 15:20:00,67.52,67.56,67.5,67.51,317242.0,53.1493,53.1808,53.1336,53.1414,317242.0
2016-09-02 15:30:00,67.51,67.53,67.46,67.51,278521.0,53.1414,53.1572,53.1021,53.1414,278521.0
2016-09-02 15:40:00,67.51,67.53,67.38,67.38,333334.0,53.1414,53.1572,53.0391,53.0391,333334.0
2016-09-02 15:50:00,67.39,67.54,67.38,67.5,1084379.0,53.047,53.1651,53.0391,53.1336,1084379.0
2016-09-06 09:30:00,67.5,67.55,67.17,67.21,676845.0,53.1336,53.1729,52.8738,52.9053,676845.0
2016-09-06 09:40:00,67.22,67.41,67.21,67.4,451634.0,52.9132,53.0627,52.9053,53.0549,451634.0
2016-09-06 09:50:00,67.4,67.47,67.38,67.45,472758.0,53.0549,53.11,53.0391,53.0942,472758.0
2016-09-06 10:00:00,67.45,67.45,67.04,67.15,955136.0,53.0942,53.0942,52.7715,52.8581,955136.0
2016-09-06 10:10:00,67.15,67.24,67.01,67.02,511161.0,52.8581,52.9289,52.7479,52.7557,511161.0
2016-09-06 10:20:00,67.03,67.04,66.9,66.98,449680.0,52.7636,52.7715,52.6613,52.7242,449680.0
2016-09-06 10:30:00,66.98,67.04,66.89,66.93,639042.0,52.7242,52.7715,52.6534,52.6849,639042.0
2016-09-06 10:40:00,66.94,66.97,66.8,66.87,466866.0,52.6928,52.7164,52.5826,52.6377,466866.0
2016-09-06 10:50:00,66.86,66.95,66.8,66.92,475147.0,52.6298,52.7006,52.5826,52.677,475147.0
2016-09-06 11:00:00,66.92,66.97,66.77,66.81,442737.0,52.677,52.7164,52.5589,52.5904,442737.0
2016-09-06 11:10:00,66.81,66.91,66.71,66.77,767499.0,52.5904,52.6691,52.5117,52.5589,767499.0
2016-09-06 11:20:00,66.76,66.89,66.76,66.86,319763.0,52.5511,52.6534,52.5511,52.6298,319763.0
2016-09-06 11:30:00,66.86,66.97,66.86,66.92,272342.0,52.6298,52.7164,52.6298,52.677,272342.0
2016-09-06 11:40:00,66.93,67.0,66.88,66.98,249942.0,52.6849,52.74,52.6455,52.7242,249942.0
2016-09-06 11:50:00,66.98,67.09,66.95,67.08,224529.0,52.7242,52.8108,52.7006,52.803,224529.0
2016-09-06 12:00:00,67.08,67.21,67.08,67.2,234780.0,52.803,52.9053,52.803,52.8974,234780.0
2016-09-06 12:10:00,67.2,67.27,67.16,67.23,230703.0,52.8974,52.9525,52.8659,52.921,230703.0
2016-09-06 12:20:00,67.23,67.31,67.23,67.28,203692.0,52.921,52.984,52.921,52.9604,203692.0
2016-09-06 12:30:00,67.28,67.36,67.27,67.35,197428.0,52.9604,53.0234,52.9525,53.0155,197428.0
2016-09-06 12:40:00,67.35,67.39,67.31,67.33,245857.0,53.0155,53.047,52.984,52.9997,245857.0
2016-09-06 12:50:00,67.33,67.37,67.3,67.31,151377.0,52.9997,53.0312,52.9761,52.984,151377.0
2016-09-06 13:00:00,67.31,67.35,67.25,67.26,152446.0,52.984,53.0155,52.9368,52.9446,152446.0
2016-09-06 13:10:00,67.26,67.29,67.23,67.27,148366.0,52.9446,52.9683,52.921,52.9525,148366.0
2016-09-06 13:20:00,67.27,67.35,67.25,67.31,164353.0,52.9525,53.0155,52.9368,52.984,164353.0
2016-09-06 13:30:00,67.31,67.35,67.31,67.34,124353.0,52.984,53.0155,52.984,53.0076,124353.0
2016-09-06 13:40:00,67.34,67.39,67.34,67.37,146358.0,53.0076,53.047,53.0076,53.0312,146358.0
2016-09-06 13:50:00,67.37,67.42,67.35,67.37,153959.0,53.0312,53.0706,53.0155,53.0312,153959.0
2016-09-06 14:00:00,67.37,67.39,67.33,67.34,155166.0,53.0312,53.047,52.9997,53.0076,155166.0
2016-09-06 14:10:00,67.34,67.4,67.33,67.37,192834.0,53.0076,53.0549,52.9997,53.0312,192834.0
2016-09-06 14:20:00,67.37,67.42,67.35,67.36,163679.0,53.0312,53.0706,53.0155,53.0234,163679.0
2016-09-06 14:30:00,67.36,67.42,67.36,67.39,178071.0,53.0234,53.0706,53.0234,53.047,178071.0
2016-09-06 14:40:00,67.38,67.41,67.36,67.4,205090.0,53.0391,53.0627,53.0234,53.0549,205090.0
2016-09-06 14:50:00,67.4,67.46,67.38,67.45,178890.0,53.0549,53.1021,53.0391,53.0942,178890.0
2016-09-06 15:00:00,67.45,67.45,67.35,67.36,127502.0,53.0942,53.0942,53.0155,53.0234,127502.0
2016-09-06 15:10:00,67.36,67.37,67.32,67.34,164172.0,53.0234,53.0312,52.9919,53.0076,164172.0
2016-09-06 15:20:00,67.35,67.37,67.31,67.37,142273.0,53.0155,53.0312,52.984,53.0312,142273.0
2016-09-06 15:30:00,67.37,67.37,67.3,67.31,160146.0,53.0312,53.0312,52.9761,52.984,160146.0
2016-09-06 15:40:00,67.3,67.36,67.26,67.33,320977.0,52.9761,53.0234,52.9446,52.9997,320977.0
2016-09-06 15:50:00,67.33,67.46,67.31,67.46,761145.0,52.9997,53.1021,52.984,53.1021,761145.0
2016-09-07 09:30:00,67.16,67.25,66.96,67.18,728914.0,52.8659,52.9368,52.7085,52.8817,728914.0
2016-09-07 09:40:00,67.18,67.35,67.17,67.28,346377.0,52.8817,53.0155,52.8738,52.9604,346377.0
2016-09-07 09:50:00,67.27,67.35,67.2,67.31,307873.0,52.9525,53.0155,52.8974,52.984,307873.0
2016-09-07 10:00:00,67.31,67.51,67.26,67.47,512556.0,52.984,53.1414,52.9446,53.11,512556.0
2016-09-07 10:10:00,67.47,67.6,67.43,67.44,326352.0,53.11,53.2123,53.0785,53.0863,326352.0
2016-09-07 10:20:00,67.43,67.56,67.41,67.5,256148.0,53.0785,53.1808,53.0627,53.1336,256148.0
2016-09-07 10:30:00,67.5,67.52,67.38,67.39,275267.0,53.1336,53.1493,53.0391,53.047,275267.0
2016-09-07 10:40:00,67.38,67.42,67.21,67.24,253009.0,53.0391,53.0706,52.9053,52.9289,253009.0
2016-09-07 10:50:00,67.24,67.25,67.17,67.23,283830.0,52.9289,52.9368,52.8738,52.921,283830.0
2016-09-07 11:00:00,67.24,67.31,67.2,67.28,173820.0,52.9289,52.984,52.8974,52.9604,173820.0
2016-09-07 11:10:00,67.28,67.29,67.11,67.12,297890.0,52.9604,52.9683,52.8266,52.8344,297890.0
2016-09-07 11:20:00,67.11,67.22,67.08,67.14,269716.0,52.8266,52.9132,52.803,52.8502,269716.0
2016-09-07 11:30:00,67.15,67.25,67.14,67.24,150741.0,52.8581,52.9368,52.8502,52.9289,150741.0
2016-09-07 11:40:00,67.24,67.26,67.17,67.2,288757.0,52.9289,52.9446,52.8738,52.8974,288757.0
2016-09-07 11:50:00,67.2,67.28,67.18,67.27,135555.0,52.8974,52.9604,52.8817,52.9525,135555.0
2016-09-07 12:00:00,67.28,67.28,67.18,67.21,176187.0,52.9604,52.9604,52.8817,52.9053,176187.0
2016-09-07 12:10:00,67.21,67.21,67.06,67.06,284369.0,52.9053,52.9053,52.7872,52.7872,284369.0
2016-09-07 12:20:00,67.06,67.13,67.02,67.12,184651.0,52.7872,52.8423,52.7557,52.8344,184651.0
2016-09-07 12:30:00,67.12,67.13,67.06,67.09,101815.0,52.8344,52.8423,52.7872,52.8108,101815.0
2016-09-07 12:40:00,67.09,67.16,67.07,67.08,104145.0,52.8108,52.8659,52.7951,52.803,104145.0
2016-09-07 12:50:00,67.08,67.15,67.06,67.06,115256.0,52.803,52.8581,52.7872,52.7872,115256.0
2016-09-07 13:00:00,67.06,67.15,67.06,67.12,101469.0,52.7872,52.8581,52.7872,52.8344,101469.0
2016-09-07 13:10:00,67.12,67.16,67.11,67.16,88500.0,52.8344,52.8659,52.8266,52.8659,88500.0
2016-09-07 13:20:00,67.16,67.21,67.13,67.19,138179.0,52.8659,52.9053,52.8423,52.8895,138179.0
2016-09-07 13:30:00,67.2,67.22,67.11,67.13,121619.0,52.8974,52.9132,52.8266,52.8423,121619.0
2016-09-07 13:40:00,67.13,67.2,67.12,67.14,113417.0,52.8423,52.8974,52.8344,52.8502,113417.0
2016-09-07 13:50:00,67.15,67.17,67.11,67.11,94905.0,52.8581,52.8738,52.8266,52.8266,94905.0
2016-09-07 14:00:00,67.11,67.19,67.1,67.19,107875.0,52.8266,52.8895,52.8187,52.8895,107875.0
2016-09-07 14:10:00,67.19,67.25,67.17,67.19,161069.0,52.8895,52.9368,52.8738,52.8895,161069.0
2016-09-07 14:20:00,67.19,67.21,67.15,67.15,89606.0,52.8895,52.9053,52.8581,52.8581,89606.0
2016-09-07 14:30:00,67.15,67.17,67.1,67.14,164343.0,52.8581,52.8738,52.8187,52.8502,164343.0
2016-09-07 14:40:00,67.14,67.17,67.12,67.17,145446.0,52.8502,52.8738,52.8344,52.8738,145446.0
2016-09-07 14:50:00,67.17,67.19,67.1,67.11,89255.0,52.8738,52.8895,52.8187,52.8266,89255.0
2016-09-07 15:00:00,67.11,67.21,67.1,67.16,133928.0,52.8266,52.9053,52.8187,52.8659,133928.0
2016-09-07 15:10:00,67.16,67.19,67.13,67.17,118700.0,52.8659,52.8895,52.8423,52.8738,118700.0
2016-09-07 15:20:00,67.17,67.18,67.12,67.13,127650.0,52.8738,52.8817,52.8344,52.8423,127650.0
2016-09-07 15:30:00,67.13,67.15,67.1,67.13,263578.0,52.8423,52.8581,52.8187,52.8423,263578.0
2016-09-07 15:40:00,67.12,67.18,67.11,67.16,236711.0,52.8344,52.8817,52.8266,52.8659,236711.0
2016-09-07 15:50:00,67.16,67.17,67.06,67.17,683487.0,52.8659,52.8738,52.7872,52.8738,683487.0
2016-09-08 09:30:00,67.22,67.35,67.04,67.23,656634.0,52.9132,53.0155,52.7715,52.921,656634.0
2016-09-08 09:40:00,67.23,67.28,67.11,67.13,309057.0,52.921,52.9604,52.8266,52.8423,309057.0
2016-09-08 09:50:00,67.12,67.16,67.0,67.11,331248.0,52.8344,52.8659,52.74,52.8266,331248.0
2016-09-08 10:00:00,67.11,67.16,67.05,67.12,285374.0,52.8266,52.8659,52.7793,52.8344,285374.0
2016-09-08 10:10:00,67.11,67.14,67.01,67.09,250486.0,52.8266,52.8502,52.7479,52.8108,250486.0
2016-09-08 10:20:00,67.09,67.11,67.03,67.08,140936.0,52.8108,52.8266,52.7636,52.803,140936.0
2016-09-08 10:30:00,67.09,67.25,67.08,67.2,246777.0,52.8108,52.9368,52.803,52.8974,246777.0
2016-09-08 10:40:00,67.2,67.22,67.14,67.2,142399.0,52.8974,52.9132,52.8502,52.8974,142399.0
2016-09-08 10:50:00,67.19,67.28,67.17,67.22,141191.0,52.8895,52.9604,52.8738,52.9132,141191.0
2016-09-08 11:00:00,67.23,67.43,67.22,67.43,333419.0,52.921,53.0785,52.9132,53.0785,333419.0
2016-09-08 11:10:00,67.43,67.55,67.42,67.55,217457.0,53.0785,53.1729,53.0706,53.1729,217457.0
2016-09-08 11:20:00,67.55,67.58,67.48,67.51,157527.0,53.1729,53.1965,53.1178,53.1414,157527.0
2016-09-08 11:30:00,67.52,67.56,67.45,67.48,174902.0,53.1493,53.1808,53.0942,53.1178,174902.0
2016-09-08 11:40:00,67.49,67.54,67.46,67.51,175043.0,53.1257,53.1651,53.1021,53.1414,175043.0
2016-09-08 11:50:00,67.51,67.58,67.49,67.55,241094.0,53.1414,53.1965,53.1257,53.1729,241094.0
2016-09-08 12:00:00,67.55,67.68,67.54,67.62,286379.0,53.1729,53.2753,53.1651,53.228,286379.0
2016-09-08 12:10:00,67.63,67.65,67.59,67.63,191843.0,53.2359,53.2516,53.2044,53.2359,191843.0
2016-09-08 12:20:00,67.63,67.65,67.56,67.6,309836.0,53.2359,53.2516,53.1808,53.2123,309836.0
2016-09-08 12:30:00,67.6,67.61,67.53,67.53,235865.0,53.2123,53.2202,53.1572,53.1572,235865.0
2016-09-08 12:40:00,67.54,67.56,67.49,67.5,138802.0,53.1651,53.1808,53.1257,53.1336,138802.0
2016-09-08 12:50:00,67.5,67.54,67.46,67.52,157806.0,53.1336,53.1651,53.1021,53.1493,157806.0
2016-09-08 13:00:00,67.51,67.52,67.45,67.45,207291.0,53.1414,53.1493,53.0942,53.0942,207291.0
2016-09-08 13:10:00,67.45,67.46,67.36,67.36,277837.0,53.0942,53.1021,53.0234,53.0234,277837.0
2016-09-08 13:20:00,67.36,67.43,67.34,67.41,165325.0,53.0234,53.0785,53.0076,53.0627,165325.0
2016-09-08 13:30:00,67.41,67.42,67.35,67.38,156657.0,53.0627,53.0706,53.0155,53.0391,156657.0
2016-09-08 13:40:00,67.37,67.39,67.32,67.32,159054.0,53.0312,53.047,52.9919,52.9919,159054.0
2016-09-08 13:50:00,67.32,67.41,67.31,67.41,238309.0,52.9919,53.0627,52.984,53.0627,238309.0
2016-09-08 14:00:00,67.42,67.43,67.36,67.4,181207.0,53.0706,53.0785,53.0234,53.0549,181207.0
2016-09-08 14:10:00,67.4,67.4,67.34,67.38,142240.0,53.0549,53.0549,53.0076,53.0391,142240.0
2016-09-08 14:20:00,67.37,67.42,67.34,67.37,155463.0,53.0312,53.0706,53.0076,53.0312,155463.0
2016-09-08 14:30:00,67.37,67.39,67.34,67.36,152022.0,53.0312,53.047,53.0076,53.0234,152022.0
2016-09-08 14:40:00,67.36,67.43,67.35,67.42,183533.0,53.0234,53.0785,53.0155,53.0706,183533.0
2016-09-08 14:50:00,67.42,67.45,67.35,67.44,333758.0,53.0706,53.0942,53.0155,53.0863,333758.0
2016-09-08 15:00:00,67.44,67.45,67.37,67.4,149759.0,53.0863,53.0942,53.0312,53.0549,149759.0
2016-09-08 15:10:00,67.4,67.43,67.38,67.39,181070.0,53.0549,53.0785,53.0391,53.047,181070.0
2016-09-08 15:20:00,67.39,67.41,67.35,67.35,190808.0,53.047,53.0627,53.0155,53.0155,190808.0
2016-09-08 15:30:00,67.35,67.37,67.32,67.37,315486.0,53.0155,53.0312,52.9919,53.0312,315486.0
2016-09-08 15:40:00,67.37,67.37,67.3,67.31,384884.0,53.0312,53.0312,52.9761,52.984,384884.0
2016-09-08 15:50:00,67.31,67.33,67.25,67.25,858274.0,52.984,52.9997,52.9368,52.9368,858274.0
2016-09-09 09:30:00,67.03,67.36,67.0,67.08,955820.0,52.7636,53.0234,52.74,52.803,955820.0
2016-09-09 09:40:00,67.07,67.4,67.0,67.33,576990.0,52.7951,53.0549,52.74,52.9997,576990.0
2016-09-09 09:50:00,67.31,67.43,67.12,67.39,797422.0,52.984,53.0785,52.8344,53.047,797422.0
2016-09-09 10:00:00,67.39,67.4,67.19,67.23,520687.0,53.047,53.0549,52.8895,52.921,520687.0
2016-09-09 10:10:00,67.23,67.33,67.14,67.22,439807.0,52.921,52.9997,52.8502,52.9132,439807.0
2016-09-09 10:20:00,67.22,67.26,67.14,67.19,474525.0,52.9132,52.9446,52.8502,52.8895,474525.0
2016-09-09 10:30:00,67.19,67.23,67.0,67.06,382316.0,52.8895,52.921,52.74,52.7872,382316.0
2016-09-09 10:40:00,67.06,67.14,67.02,67.12,249675.0,52.7872,52.8502,52.7557,52.8344,249675.0
2016-09-09 10:50:00,67.11,67.3,67.11,67.27,408115.0,52.8266,52.9761,52.8266,52.9525,408115.0
2016-09-09 11:00:00,67.27,67.33,67.2,67.29,373107.0,52.9525,52.9997,52.8974,52.9683,373107.0
2016-09-09 11:10:00,67.29,67.3,67.17,67.22,336702.0,52.9683,52.9761,52.8738,52.9132,336702.0
2016-09-09 11:20:00,67.21,67.22,67.12,67.17,243078.0,52.9053,52.9132,52.8344,52.8738,243078.0
2016-09-09 11:30:00,67.16,67.17,67.04,67.06,336516.0,52.8659,52.8738,52.7715,52.7872,336516.0
2016-09-09 11:40:00,67.06,67.08,66.98,67.02,268577.0,52.7872,52.803,52.7242,52.7557,268577.0
2016-09-09 11:50:00,67.03,67.09,66.94,66.97,211926.0,52.7636,52.8108,52.6928,52.7164,211926.0
2016-09-09 12:00:00,66.98,67.04,66.92,66.98,376948.0,52.7242,52.7715,52.677,52.7242,376948.0
2016-09-09 12:10:00,66.98,67.0,66.92,66.94,252675.0,52.7242,52.74,52.677,52.6928,252675.0
2016-09-09 12:20:00,66.94,67.1,66.91,67.09,265525.0,52.6928,52.8187,52.6691,52.8108,265525.0
2016-09-09 12:30:00,67.09,67.14,66.99,67.03,477168.0,52.8108,52.8502,52.7321,52.7636,477168.0
2016-09-09 12:40:00,67.03,67.08,67.0,67.07,174315.0,52.7636,52.803,52.74,52.7951,174315.0
2016-09-09 12:50:00,67.07,67.09,66.99,67.07,173463.0,52.7951,52.8108,52.7321,52.7951,173463.0
2016-09-09 13:00:00,67.08,67.09,66.97,66.98,229839.0,52.803,52.8108,52.7164,52.7242,229839.0
2016-09-09 13:10:00,66.98,66.99,66.88,66.94,251204.0,52.7242,52.7321,52.6455,52.6928,251204.0
2016-09-09 13:20:00,66.94,67.12,66.93,67.09,240467.0,52.6928,52.8344,52.6849,52.8108,240467.0
2016-09-09 13:30:00,67.09,67.09,66.93,67.02,241691.0,52.8108,52.8108,52.6849,52.7557,241691.0
2016-09-09 13:40:00,67.02,67.02,66.88,66.92,201206.0,52.7557,52.7557,52.6455,52.677,201206.0
2016-09-09 13:50:00,66.92,66.97,66.88,66.95,254551.0,52.677,52.7164,52.6455,52.7006,254551.0
2016-09-09 14:00:00,66.95,66.96,66.79,66.85,477177.0,52.7006,52.7085,52.5747,52.6219,477177.0
2016-09-09 14:10:00,66.85,66.93,66.78,66.92,404737.0,52.6219,52.6849,52.5668,52.677,404737.0
2016-09-09 14:20:00,66.93,66.97,66.83,66.94,425271.0,52.6849,52.7164,52.6062,52.6928,425271.0
2016-09-09 14:30:00,66.93,66.97,66.86,66.95,243294.0,52.6849,52.7164,52.6298,52.7006,243294.0
2016-09-09 14:40:00,66.95,66.96,66.77,66.81,328797.0,52.7006,52.7085,52.5589,52.5904,328797.0
2016-09-09 14:50:00,66.82,67.02,66.81,66.99,248726.0,52.5983,52.7557,52.5904,52.7321,248726.0
2016-09-09 15:00:00,66.99,67.01,66.85,66.92,247967.0,52.7321,52.7479,52.6219,52.677,247967.0
2016-09-09 15:10:00,66.92,67.02,66.83,66.98,350772.0,52.677,52.7557,52.6062,52.7242,350772.0
2016-09-09 15:20:00,66.98,67.07,66.92,66.99,370161.0,52.7242,52.7951,52.677,52.7321,370161.0
2016-09-09 15:30:00,66.99,67.01,66.86,66.93,391651.0,52.7321,52.7479,52.6298,52.6849,391651.0
2016-09-09 15:40:00,66.93,66.94,66.85,66.87,707051.0,52.6849,52.6928,52.6219,52.6377,707051.0
2016-09-09 15:50:00,66.86,66.9,66.66,66.67,1718028.0,52.6298,52.6613,52.4723,52.4802,1718028.0
2016-09-12 09:30:00,66.14,66.33,65.9,66.1,1004703.0,52.063,52.2126,51.8741,52.0315,1004703.0
2016-09-12 09:40:00,66.1,66.1,65.76,65.81,535749.0,52.0315,52.0315,51.7639,51.8033,535749.0
2016-09-12 09:50:00,65.82,66.12,65.77,65.96,624246.0,51.8111,52.0473,51.7718,51.9213,624246.0
2016-09-12 10:00:00,65.97,66.14,65.94,65.98,552795.0,51.9292,52.063,51.9056,51.9371,552795.0
2016-09-12 10:10:00,65.97,66.26,65.94,66.26,393120.0,51.9292,52.1575,51.9056,52.1575,393120.0
2016-09-12 10:20:00,66.26,66.3,66.19,66.27,329134.0,52.1575,52.189,52.1024,52.1654,329134.0
2016-09-12 10:30:00,66.28,66.42,66.25,66.29,375311.0,52.1732,52.2834,52.1496,52.1811,375311.0
2016-09-12 10:40:00,66.3,66.35,66.16,66.16,277978.0,52.189,52.2283,52.0788,52.0788,277978.0
2016-09-12 10:50:00,66.17,66.37,66.09,66.32,275905.0,52.0866,52.2441,52.0237,52.2047,275905.0
2016-09-12 11:00:00,66.31,66.58,66.31,66.5,246907.0,52.1968,52.4094,52.1968,52.3464,246907.0
2016-09-12 11:10:00,66.5,66.52,66.35,66.49,236956.0,52.3464,52.3621,52.2283,52.3385,236956.0
2016-09-12 11:20:00,66.49,66.58,66.44,66.5,305925.0,52.3385,52.4094,52.2992,52.3464,305925.0
2016-09-12 11:30:00,66.5,66.59,66.4,66.56,222444.0,52.3464,52.4172,52.2677,52.3936,222444.0
2016-09-12 11:40:00,66.56,66.63,66.52,66.59,188947.0,52.3936,52.4487,52.3621,52.4172,188947.0
2016-09-12 11:50:00,66.59,66.69,66.58,66.62,191070.0,52.4172,52.496,52.4094,52.4409,191070.0
2016-09-12 12:00:00,66.62,66.66,66.59,66.65,152583.0,52.4409,52.4723,52.4172,52.4645,152583.0
2016-09-12 12:10:00,66.65,66.7,66.59,66.6,146806.0,52.4645,52.5038,52.4172,52.4251,146806.0
2016-09-12 12:20:00,66.61,66.63,66.53,66.57,191905.0,52.433,52.4487,52.37,52.4015,191905.0
2016-09-12 12:30:00,66.57,66.69,66.56,66.69,216072.0,52.4015,52.496,52.3936,52.496,216072.0
2016-09-12 12:40:00,66.68,66.75,66.62,66.74,237613.0,52.4881,52.5432,52.4409,52.5353,237613.0
2016-09-12 12:50:00,66.75,66.86,66.72,66.84,214027.0,52.5432,52.6298,52.5196,52.614,214027.0
2016-09-12 13:00:00,66.84,66.88,66.76,66.77,198604.0,52.614,52.6455,52.5511,52.5589,198604.0
2016-09-12 13:10:00,66.78,66.84,66.55,66.58,566911.0,52.5668,52.614,52.3858,52.4094,566911.0
2016-09-12 13:20:00,66.58,66.63,66.31,66.34,446628.0,52.4094,52.4487,52.1968,52.2205,446628.0
2016-09-12 13:30:00,66.35,66.52,66.3,66.5,304540.0,52.2283,52.3621,52.189,52.3464,304540.0
2016-09-12 13:40:00,66.5,66.66,66.4,66.66,410786.0,52.3464,52.4723,52.2677,52.4723,410786.0
2016-09-12 13:50:00,66.65,66.77,66.59,66.76,255349.0,52.4645,52.5589,52.4172,52.5511,255349.0
2016-09-12 14:00:00,66.76,66.86,66.71,66.79,407523.0,52.5511,52.6298,52.5117,52.5747,407523.0
2016-09-12 14:10:00,66.79,66.87,66.72,66.84,241355.0,52.5747,52.6377,52.5196,52.614,241355.0
2016-09-12 14:20:00,66.85,66.95,66.81,66.83,220007.0,52.6219,52.7006,52.5904,52.6062,220007.0
2016-09-12 14:30:00,66.82,67.09,66.82,67.06,242081.0,52.5983,52.8108,52.5983,52.7872,242081.0
2016-09-12 14:40:00,67.07,67.09,66.98,66.99,254375.0,52.7951,52.8108,52.7242,52.7321,254375.0
2016-09-12 14:50:00,66.98,67.08,66.97,67.05,275094.0,52.7242,52.803,52.7164,52.7793,275094.0
2016-09-12 15:00:00,67.05,67.17,67.05,67.13,278151.0,52.7793,52.8738,52.7793,52.8423,278151.0
2016-09-12 15:10:00,67.12,67.16,66.99,67.01,212875.0,52.8344,52.8659,52.7321,52.7479,212875.0
2016-09-12 15:20:00,67.02,67.13,66.98,67.12,359989.0,52.7557,52.8423,52.7242,52.8344,359989.0
2016-09-12 15:30:00,67.11,67.16,67.09,67.12,351875.0,52.8266,52.8659,52.8108,52.8344,351875.0
2016-09-12 15:40:00,67.12,67.3,67.08,67.1,621549.0,52.8344,52.9761,52.803,52.8187,621549.0
2016-09-12 15:50:00,67.1,67.15,67.03,67.08,897805.0,52.8187,52.8581,52.7636,52.803,897805.0
2016-09-13 09:30:00,66.12,66.35,66.03,66.24,834594.0,52.0473,52.2283,51.9764,52.1417,834594.0
2016-09-13 09:40:00,66.24,66.43,66.21,66.23,543047.0,52.1417,52.2913,52.1181,52.1339,543047.0
2016-09-13 09:50:00,66.22,66.22,66.03,66.08,524575.0,52.126,52.126,51.9764,52.0158,524575.0
2016-09-13 10:00:00,66.08,66.26,65.97,66.21,575465.0,52.0158,52.1575,51.9292,52.1181,575465.0
2016-09-13 10:10:00,66.22,66.22,66.09,66.16,389052.0,52.126,52.126,52.0237,52.0788,389052.0
2016-09-13 10:20:00,66.15,66.27,66.08,66.22,449343.0,52.0709,52.1654,52.0158,52.126,449343.0
2016-09-13 10:30:00,66.22,66.26,66.13,66.22,308607.0,52.126,52.1575,52.0552,52.126,308607.0
2016-09-13 10:40:00,66.22,66.39,66.15,66.17,393946.0,52.126,52.2598,52.0709,52.0866,393946.0
2016-09-13 10:50:00,66.17,66.21,66.07,66.18,345193.0,52.0866,52.1181,52.0079,52.0945,345193.0
2016-09-13 11:00:00,66.17,66.19,66.05,66.07,264326.0,52.0866,52.1024,51.9922,52.0079,264326.0
2016-09-13 11:10:00,66.07,66.08,65.87,65.95,340725.0,52.0079,52.0158,51.8505,51.9135,340725.0
2016-09-13 11:20:00,65.95,66.06,65.91,65.91,217879.0,51.9135,52.0001,51.882,51.882,217879.0
2016-09-13 11:30:00,65.91,65.97,65.84,65.88,309482.0,51.882,51.9292,51.8269,51.8584,309482.0
2016-09-13 11:40:00,65.88,65.98,65.85,65.87,258271.0,51.8584,51.9371,51.8347,51.8505,258271.0
2016-09-13 11:50:00,65.88,65.93,65.82,65.86,255871.0,51.8584,51.8977,51.8111,51.8426,255871.0
2016-09-13 12:00:00,65.86,66.07,65.85,66.04,369312.0,51.8426,52.0079,51.8347,51.9843,369312.0
2016-09-13 12:10:00,66.03,66.25,66.02,66.22,284737.0,51.9764,52.1496,51.9686,52.126,284737.0
2016-09-13 12:20:00,66.22,66.26,66.05,66.11,280207.0,52.126,52.1575,51.9922,52.0394,280207.0
2016-09-13 12:30:00,66.11,66.18,66.08,66.17,185359.0,52.0394,52.0945,52.0158,52.0866,185359.0
2016-09-13 12:40:00,66.18,66.19,66.11,66.18,187777.0,52.0945,52.1024,52.0394,52.0945,187777.0
2016-09-13 12:50:00,66.18,66.19,66.09,66.15,200247.0,52.0945,52.1024,52.0237,52.0709,200247.0
2016-09-13 13:00:00,66.16,66.23,66.11,66.22,245095.0,52.0788,52.1339,52.0394,52.126,245095.0
2016-09-13 13:10:00,66.22,66.52,66.2,66.52,315845.0,52.126,52.3621,52.1103,52.3621,315845.0
2016-09-13 13:20:00,66.52,66.75,66.48,66.75,584906.0,52.3621,52.5432,52.3307,52.5432,584906.0
2016-09-13 13:30:00,66.75,66.86,66.59,66.69,556528.0,52.5432,52.6298,52.4172,52.496,556528.0
2016-09-13 13:40:00,66.69,66.76,66.58,66.61,302425.0,52.496,52.5511,52.4094,52.433,302425.0
2016-09-13 13:50:00,66.61,66.65,66.48,66.55,400797.0,52.433,52.4645,52.3307,52.3858,400797.0
2016-09-13 14:00:00,66.54,66.6,66.45,66.6,275953.0,52.3779,52.4251,52.307,52.4251,275953.0
2016-09-13 14:10:00,66.59,66.6,66.4,66.43,249477.0,52.4172,52.4251,52.2677,52.2913,249477.0
2016-09-13 14:20:00,66.42,66.45,66.3,66.31,238662.0,52.2834,52.307,52.189,52.1968,238662.0
2016-09-13 14:30:00,66.31,66.41,66.22,66.39,346488.0,52.1968,52.2756,52.126,52.2598,346488.0
2016-09-13 14:40:00,66.39,66.58,66.39,66.52,404356.0,52.2598,52.4094,52.2598,52.3621,404356.0
2016-09-13 14:50:00,66.53,66.56,66.41,66.41,255795.0,52.37,52.3936,52.2756,52.2756,255795.0
2016-09-13 15:00:00,66.41,66.48,66.37,66.44,284659.0,52.2756,52.3307,52.2441,52.2992,284659.0
2016-09-13 15:10:00,66.44,66.54,66.32,66.5,307032.0,52.2992,52.3779,52.2047,52.3464,307032.0
2016-09-13 15:20:00,66.51,66.62,66.5,66.59,324298.0,52.3543,52.4409,52.3464,52.4172,324298.0
2016-09-13 15:30:00,66.59,66.7,66.56,66.69,305213.0,52.4172,52.5038,52.3936,52.496,305213.0
2016-09-13 15:40:00,66.69,66.69,66.41,66.53,655089.0,52.496,52.496,52.2756,52.37,655089.0
2016-09-13 15:50:00,66.54,66.73,66.51,66.53,1043240.0,52.3779,52.5275,52.3543,52.37,1043240.0
2016-09-14 09:30:00,66.27,66.94,66.21,66.91,887550.0,52.1654,52.6928,52.1181,52.6691,887550.0
2016-09-14 09:40:00,66.9,66.94,66.69,66.7,682302.0,52.6613,52.6928,52.496,52.5038,682302.0
2016-09-14 09:50:00,66.69,66.82,66.52,66.78,452789.0,52.496,52.5983,52.3621,52.5668,452789.0
2016-09-14 10:00:00,66.79,66.91,66.73,66.9,404115.0,52.5747,52.6691,52.5275,52.6613,404115.0
2016-09-14 10:10:00,66.9,66.99,66.85,66.94,256162.0,52.6613,52.7321,52.6219,52.6928,256162.0
2016-09-14 10:20:00,66.94,67.19,66.91,67.06,357912.0,52.6928,52.8895,52.6691,52.7872,357912.0
2016-09-14 10:30:00,67.06,67.25,67.04,67.13,353326.0,52.7872,52.9368,52.7715,52.8423,353326.0
2016-09-14 10:40:00,67.12,67.14,67.0,67.04,358343.0,52.8344,52.8502,52.74,52.7715,358343.0
2016-09-14 10:50:00,67.04,67.06,66.82,66.94,382821.0,52.7715,52.7872,52.5983,52.6928,382821.0
2016-09-14 11:00:00,66.93,67.05,66.86,66.86,273487.0,52.6849,52.7793,52.6298,52.6298,273487.0
2016-09-14 11:10:00,66.85,66.89,66.74,66.86,310809.0,52.6219,52.6534,52.5353,52.6298,310809.0
2016-09-14 11:20:00,66.86,66.98,66.86,66.91,364545.0,52.6298,52.7242,52.6298,52.6691,364545.0
2016-09-14 11:30:00,66.91,66.91,66.76,66.84,380701.0,52.6691,52.6691,52.5511,52.614,380701.0
2016-09-14 11:40:00,66.84,66.89,66.79,66.82,157870.0,52.614,52.6534,52.5747,52.5983,157870.0
2016-09-14 11:50:00,66.81,66.96,66.81,66.92,147614.0,52.5904,52.7085,52.5904,52.677,147614.0
2016-09-14 12:00:00,66.93,66.96,66.85,66.91,121855.0,52.6849,52.7085,52.6219,52.6691,121855.0
2016-09-14 12:10:00,66.9,66.98,66.87,66.97,103187.0,52.6613,52.7242,52.6377,52.7164,103187.0
2016-09-14 12:20:00,66.97,67.0,66.93,66.93,129806.0,52.7164,52.74,52.6849,52.6849,129806.0
2016-09-14 12:30:00,66.93,66.94,66.83,66.84,112735.0,52.6849,52.6928,52.6062,52.614,112735.0
2016-09-14 12:40:00,66.83,66.83,66.65,66.68,197278.0,52.6062,52.6062,52.4645,52.4881,197278.0
2016-09-14 12:50:00,66.67,66.72,66.63,66.7,132853.0,52.4802,52.5196,52.4487,52.5038,132853.0
2016-09-14 13:00:00,66.7,66.8,66.69,66.8,92249.0,52.5038,52.5826,52.496,52.5826,92249.0
2016-09-14 13:10:00,66.8,66.81,66.73,66.8,78374.0,52.5826,52.5904,52.5275,52.5826,78374.0
2016-09-14 13:20:00,66.8,66.86,66.74,66.8,86499.0,52.5826,52.6298,52.5353,52.5826,86499.0
2016-09-14 13:30:00,66.8,66.84,66.73,66.79,96307.0,52.5826,52.614,52.5275,52.5747,96307.0
2016-09-14 13:40:00,66.79,66.79,66.59,66.6,181963.0,52.5747,52.5747,52.4172,52.4251,181963.0
2016-09-14 13:50:00,66.6,66.66,66.56,66.66,140221.0,52.4251,52.4723,52.3936,52.4723,140221.0
2016-09-14 14:00:00,66.66,66.72,66.51,66.53,154143.0,52.4723,52.5196,52.3543,52.37,154143.0
2016-09-14 14:10:00,66.53,66.57,66.46,66.56,187181.0,52.37,52.4015,52.3149,52.3936,187181.0
2016-09-14 14:20:00,66.56,66.62,66.49,66.58,169664.0,52.3936,52.4409,52.3385,52.4094,169664.0
2016-09-14 14:30:00,66.58,66.6,66.53,66.58,209953.0,52.4094,52.4251,52.37,52.4094,209953.0
2016-09-14 14:40:00,66.59,66.69,66.56,66.61,150731.0,52.4172,52.496,52.3936,52.433,150731.0
2016-09-14 14:50:00,66.61,66.69,66.57,66.64,160382.0,52.433,52.496,52.4015,52.4566,160382.0
2016-09-14 15:00:00,66.65,66.68,66.44,66.48,272220.0,52.4645,52.4881,52.2992,52.3307,272220.0
2016-09-14 15:10:00,66.47,66.48,66.33,66.38,278789.0,52.3228,52.3307,52.2126,52.2519,278789.0
2016-09-14 15:20:00,66.38,66.44,66.22,66.23,277323.0,52.2519,52.2992,52.126,52.1339,277323.0
2016-09-14 15:30:00,66.24,66.33,66.22,66.28,338124.0,52.1417,52.2126,52.126,52.1732,338124.0
2016-09-14 15:40:00,66.27,66.48,66.27,66.48,535769.0,52.1654,52.3307,52.1654,52.3307,535769.0
2016-09-14 15:50:00,66.47,66.48,66.33,66.42,963571.0,52.3228,52.3307,52.2126,52.2834,963571.0
2016-09-15 09:30:00,66.29,66.58,66.09,66.28,669812.0,52.1811,52.4094,52.0237,52.1732,669812.0
2016-09-15 09:40:00,66.28,66.43,66.24,66.38,574884.0,52.1732,52.2913,52.1417,52.2519,574884.0
2016-09-15 09:50:00,66.37,66.46,66.32,66.37,428334.0,52.2441,52.3149,52.2047,52.2441,428334.0
2016-09-15 10:00:00,66.38,66.51,66.2,66.4,496082.0,52.2519,52.3543,52.1103,52.2677,496082.0
2016-09-15 10:10:00,66.39,66.63,66.38,66.59,346317.0,52.2598,52.4487,52.2519,52.4172,346317.0
2016-09-15 10:20:00,66.59,66.6,66.38,66.39,393109.0,52.4172,52.4251,52.2519,52.2598,393109.0
2016-09-15 10:30:00,66.39,66.45,66.31,66.38,264243.0,52.2598,52.307,52.1968,52.2519,264243.0
2016-09-15 10:40:00,66.38,66.42,66.27,66.4,261503.0,52.2519,52.2834,52.1654,52.2677,261503.0
2016-09-15 10:50:00,66.4,66.5,66.38,66.45,287916.0,52.2677,52.3464,52.2519,52.307,287916.0
2016-09-15 11:00:00,66.45,66.53,66.45,66.48,239826.0,52.307,52.37,52.307,52.3307,239826.0
2016-09-15 11:10:00,66.48,66.5,66.42,66.5,157530.0,52.3307,52.3464,52.2834,52.3464,157530.0
2016-09-15 11:20:00,66.5,66.67,66.45,66.66,327601.0,52.3464,52.4802,52.307,52.4723,327601.0
2016-09-15 11:30:00,66.66,66.72,66.65,66.69,324094.0,52.4723,52.5196,52.4645,52.496,324094.0
2016-09-15 11:40:00,66.69,66.7,66.64,66.64,268812.0,52.496,52.5038,52.4566,52.4566,268812.0
2016-09-15 11:50:00,66.65,66.71,66.54,66.54,334235.0,52.4645,52.5117,52.3779,52.3779,334235.0
2016-09-15 12:00:00,66.54,66.65,66.54,66.62,137451.0,52.3779,52.4645,52.3779,52.4409,137451.0
2016-09-15 12:10:00,66.62,66.66,66.58,66.62,138450.0,52.4409,52.4723,52.4094,52.4409,138450.0
2016-09-15 12:20:00,66.62,66.68,66.61,66.62,104860.0,52.4409,52.4881,52.433,52.4409,104860.0
2016-09-15 12:30:00,66.63,66.64,66.51,66.55,122413.0,52.4487,52.4566,52.3543,52.3858,122413.0
2016-09-15 12:40:00,66.55,66.57,66.5,66.54,86902.0,52.3858,52.4015,52.3464,52.3779,86902.0
2016-09-15 12:50:00,66.53,66.62,66.51,66.59,98350.0,52.37,52.4409,52.3543,52.4172,98350.0
2016-09-15 13:00:00,66.59,66.68,66.59,66.64,199400.0,52.4172,52.4881,52.4172,52.4566,199400.0
2016-09-15 13:10:00,66.63,66.67,66.56,66.65,169278.0,52.4487,52.4802,52.3936,52.4645,169278.0
2016-09-15 13:20:00,66.65,66.68,66.59,66.61,150737.0,52.4645,52.4881,52.4172,52.433,150737.0
2016-09-15 13:30:00,66.62,66.69,66.61,66.64,162476.0,52.4409,52.496,52.433,52.4566,162476.0
2016-09-15 13:40:00,66.63,66.75,66.61,66.71,363593.0,52.4487,52.5432,52.433,52.5117,363593.0
2016-09-15 13:50:00,66.72,66.76,66.69,66.75,148804.0,52.5196,52.5511,52.496,52.5432,148804.0
2016-09-15 14:00:00,66.75,66.8,66.72,66.8,138144.0,52.5432,52.5826,52.5196,52.5826,138144.0
2016-09-15 14:10:00,66.8,66.89,66.78,66.89,196533.0,52.5826,52.6534,52.5668,52.6534,196533.0
2016-09-15 14:20:00,66.89,66.93,66.88,66.92,126173.0,52.6534,52.6849,52.6455,52.677,126173.0
2016-09-15 14:30:00,66.92,66.93,66.85,66.88,172299.0,52.677,52.6849,52.6219,52.6455,172299.0
2016-09-15 14:40:00,66.88,66.9,66.83,66.86,151021.0,52.6455,52.6613,52.6062,52.6298,151021.0
2016-09-15 14:50:00,66.86,66.88,66.82,66.82,148362.0,52.6298,52.6455,52.5983,52.5983,148362.0
2016-09-15 15:00:00,66.83,66.86,66.78,66.78,159655.0,52.6062,52.6298,52.5668,52.5668,159655.0
2016-09-15 15:10:00,66.78,66.79,66.69,66.72,235163.0,52.5668,52.5747,52.496,52.5196,235163.0
2016-09-15 15:20:00,66.73,66.76,66.67,66.75,208710.0,52.5275,52.5511,52.4802,52.5432,208710.0
2016-09-15 15:30:00,66.75,66.77,66.67,66.77,328093.0,52.5432,52.5589,52.4802,52.5589,328093.0
2016-09-15 15:40:00,66.77,66.8,66.71,66.71,365375.0,52.5589,52.5826,52.5117,52.5117,365375.0
2016-09-15 15:50:00,66.72,66.72,66.6,66.63,936442.0,52.5196,52.5196,52.4251,52.4487,936442.0
2016-09-16 09:30:00,66.09,66.26,65.76,65.77,4635925.0,52.0237,52.1575,51.7639,51.7718,4635925.0
2016-09-16 09:40:00,65.76,66.12,65.75,66.1,823162.0,51.7639,52.0473,51.756,52.0315,823162.0
2016-09-16 09:50:00,66.09,66.09,65.9,65.94,548759.0,52.0237,52.0237,51.8741,51.9056,548759.0
2016-09-16 10:00:00,65.92,65.94,65.54,65.56,637312.0,51.8898,51.9056,51.5907,51.6065,637312.0
2016-09-16 10:10:00,65.58,65.58,65.44,65.53,610519.0,51.6222,51.6222,51.512,51.5829,610519.0
2016-09-16 10:20:00,65.53,65.66,65.52,65.61,399326.0,51.5829,51.6852,51.575,51.6458,399326.0
2016-09-16 10:30:00,65.6,65.82,65.6,65.8,357885.0,51.638,51.8111,51.638,51.7954,357885.0
2016-09-16 10:40:00,65.8,65.94,65.76,65.88,458154.0,51.7954,51.9056,51.7639,51.8584,458154.0
2016-09-16 10:50:00,65.88,65.89,65.73,65.73,319259.0,51.8584,51.8662,51.7403,51.7403,319259.0
2016-09-16 11:00:00,65.73,65.83,65.69,65.77,253426.0,51.7403,51.819,51.7088,51.7718,253426.0
2016-09-16 11:10:00,65.76,65.88,65.74,65.75,286518.0,51.7639,51.8584,51.7482,51.756,286518.0
2016-09-16 11:20:00,65.75,65.85,65.75,65.78,180551.0,51.756,51.8347,51.756,51.7796,180551.0
2016-09-16 11:30:00,65.79,65.84,65.72,65.84,168143.0,51.7875,51.8269,51.7324,51.8269,168143.0
2016-09-16 11:40:00,65.84,66.03,65.82,65.98,309985.0,51.8269,51.9764,51.8111,51.9371,309985.0
2016-09-16 11:50:00,65.99,66.04,65.92,66.03,231984.0,51.9449,51.9843,51.8898,51.9764,231984.0
2016-09-16 12:00:00,66.03,66.16,65.99,66.13,266511.0,51.9764,52.0788,51.9449,52.0552,266511.0
2016-09-16 12:10:00,66.13,66.15,66.0,66.0,174445.0,52.0552,52.0709,51.9528,51.9528,174445.0
2016-09-16 12:20:00,66.02,66.02,65.87,65.89,243457.0,51.9686,51.9686,51.8505,51.8662,243457.0
2016-09-16 12:30:00,65.89,65.93,65.82,65.83,185079.0,51.8662,51.8977,51.8111,51.819,185079.0
2016-09-16 12:40:00,65.83,65.84,65.7,65.75,227813.0,51.819,51.8269,51.7167,51.756,227813.0
2016-09-16 12:50:00,65.76,65.8,65.71,65.73,134039.0,51.7639,51.7954,51.7245,51.7403,134039.0
2016-09-16 13:00:00,65.73,65.86,65.72,65.8,166974.0,51.7403,51.8426,51.7324,51.7954,166974.0
2016-09-16 13:10:00,65.8,65.85,65.72,65.72,181767.0,51.7954,51.8347,51.7324,51.7324,181767.0
2016-09-16 13:20:00,65.72,65.77,65.69,65.7,245246.0,51.7324,51.7718,51.7088,51.7167,245246.0
2016-09-16 13:30:00,65.69,65.73,65.66,65.69,172421.0,51.7088,51.7403,51.6852,51.7088,172421.0
2016-09-16 13:40:00,65.69,65.73,65.62,65.67,286421.0,51.7088,51.7403,51.6537,51.6931,286421.0
2016-09-16 13:50:00,65.67,65.69,65.63,65.66,284962.0,51.6931,51.7088,51.6616,51.6852,284962.0
2016-09-16 14:00:00,65.65,65.78,65.62,65.78,248194.0,51.6773,51.7796,51.6537,51.7796,248194.0
2016-09-16 14:10:00,65.78,65.8,65.75,65.8,285317.0,51.7796,51.7954,51.756,51.7954,285317.0
2016-09-16 14:20:00,65.8,65.84,65.77,65.84,204191.0,51.7954,51.8269,51.7718,51.8269,204191.0
2016-09-16 14:30:00,65.84,65.89,65.83,65.87,185865.0,51.8269,51.8662,51.819,51.8505,185865.0
2016-09-16 14:40:00,65.87,65.93,65.84,65.9,172309.0,51.8505,51.8977,51.8269,51.8741,172309.0
2016-09-16 14:50:00,65.9,65.91,65.78,65.82,279766.0,51.8741,51.882,51.7796,51.8111,279766.0
2016-09-16 15:00:00,65.81,65.87,65.78,65.84,382268.0,51.8033,51.8505,51.7796,51.8269,382268.0
2016-09-16 15:10:00,65.84,65.89,65.8,65.85,336709.0,51.8269,51.8662,51.7954,51.8347,336709.0
2016-09-16 15:20:00,65.85,65.88,65.75,65.77,353192.0,51.8347,51.8584,51.756,51.7718,353192.0
2016-09-16 15:30:00,65.77,65.92,65.77,65.9,508585.0,51.7718,51.8898,51.7718,51.8741,508585.0
2016-09-16 15:40:00,65.9,65.94,65.86,65.94,497112.0,51.8741,51.9056,51.8426,51.9056,497112.0
2016-09-16 15:50:00,65.93,65.94,65.82,65.82,1433312.0,51.8977,51.9056,51.8111,51.8111,1433312.0
2016-09-19 09:30:00,66.15,66.45,66.11,66.4,568701.0,52.0709,52.307,52.0394,52.2677,568701.0
2016-09-19 09:40:00,66.4,66.49,66.32,66.45,364711.0,52.2677,52.3385,52.2047,52.307,364711.0
2016-09-19 09:50:00,66.45,66.6,66.43,66.57,346262.0,52.307,52.4251,52.2913,52.4015,346262.0
2016-09-19 10:00:00,66.57,66.61,66.49,66.55,287250.0,52.4015,52.433,52.3385,52.3858,287250.0
2016-09-19 10:10:00,66.56,66.61,66.47,66.56,298537.0,52.3936,52.433,52.3228,52.3936,298537.0
2016-09-19 10:20:00,66.56,66.57,66.49,66.56,170125.0,52.3936,52.4015,52.3385,52.3936,170125.0
2016-09-19 10:30:00,66.56,66.58,66.42,66.44,277563.0,52.3936,52.4094,52.2834,52.2992,277563.0
2016-09-19 10:40:00,66.43,66.54,66.39,66.52,227217.0,52.2913,52.3779,52.2598,52.3621,227217.0
2016-09-19 10:50:00,66.53,66.57,66.51,66.52,166336.0,52.37,52.4015,52.3543,52.3621,166336.0
2016-09-19 11:00:00,66.52,66.59,66.5,66.58,125649.0,52.3621,52.4172,52.3464,52.4094,125649.0
2016-09-19 11:10:00,66.59,66.59,66.52,66.58,179261.0,52.4172,52.4172,52.3621,52.4094,179261.0
2016-09-19 11:20:00,66.58,66.64,66.53,66.6,194435.0,52.4094,52.4566,52.37,52.4251,194435.0
2016-09-19 11:30:00,66.6,66.61,66.53,66.59,387991.0,52.4251,52.433,52.37,52.4172,387991.0
2016-09-19 11:40:00,66.59,66.6,66.54,66.56,247459.0,52.4172,52.4251,52.3779,52.3936,247459.0
2016-09-19 11:50:00,66.57,66.6,66.56,66.59,154787.0,52.4015,52.4251,52.3936,52.4172,154787.0
2016-09-19 12:00:00,66.59,66.59,66.52,66.53,116767.0,52.4172,52.4172,52.3621,52.37,116767.0
2016-09-19 12:10:00,66.53,66.53,66.26,66.3,336916.0,52.37,52.37,52.1575,52.189,336916.0
2016-09-19 12:20:00,66.29,66.33,66.23,66.28,342345.0,52.1811,52.2126,52.1339,52.1732,342345.0
2016-09-19 12:30:00,66.28,66.33,66.23,66.25,211637.0,52.1732,52.2126,52.1339,52.1496,211637.0
2016-09-19 12:40:00,66.25,66.25,66.14,66.15,267631.0,52.1496,52.1496,52.063,52.0709,267631.0
2016-09-19 12:50:00,66.15,66.15,66.03,66.04,146330.0,52.0709,52.0709,51.9764,51.9843,146330.0
2016-09-19 13:00:00,66.04,66.11,66.0,66.11,216955.0,51.9843,52.0394,51.9528,52.0394,216955.0
2016-09-19 13:10:00,66.11,66.21,66.1,66.11,184037.0,52.0394,52.1181,52.0315,52.0394,184037.0
2016-09-19 13:20:00,66.11,66.12,66.0,66.01,172721.0,52.0394,52.0473,51.9528,51.9607,172721.0
2016-09-19 13:30:00,66.01,66.02,65.85,65.88,269216.0,51.9607,51.9686,51.8347,51.8584,269216.0
2016-09-19 13:40:00,65.88,66.0,65.86,66.0,155268.0,51.8584,51.9528,51.8426,51.9528,155268.0
2016-09-19 13:50:00,66.0,66.07,65.96,66.06,151979.0,51.9528,52.0079,51.9213,52.0001,151979.0
2016-09-19 14:00:00,66.06,66.2,66.05,66.19,254337.0,52.0001,52.1103,51.9922,52.1024,254337.0
2016-09-19 14:10:00,66.2,66.31,66.17,66.28,255977.0,52.1103,52.1968,52.0866,52.1732,255977.0
2016-09-19 14:20:00,66.28,66.31,66.25,66.31,235526.0,52.1732,52.1968,52.1496,52.1968,235526.0
2016-09-19 14:30:00,66.31,66.37,66.3,66.33,265266.0,52.1968,52.2441,52.189,52.2126,265266.0
2016-09-19 14:40:00,66.33,66.43,66.32,66.41,172514.0,52.2126,52.2913,52.2047,52.2756,172514.0
2016-09-19 14:50:00,66.41,66.47,66.39,66.46,616603.0,52.2756,52.3228,52.2598,52.3149,616603.0
2016-09-19 15:00:00,66.46,66.47,66.36,66.37,260125.0,52.3149,52.3228,52.2362,52.2441,260125.0
2016-09-19 15:10:00,66.36,66.37,66.23,66.28,255333.0,52.2362,52.2441,52.1339,52.1732,255333.0
2016-09-19 15:20:00,66.27,66.32,66.24,66.26,297403.0,52.1654,52.2047,52.1417,52.1575,297403.0
2016-09-19 15:30:00,66.25,66.25,66.11,66.2,364463.0,52.1496,52.1496,52.0394,52.1103,364463.0
2016-09-19 15:40:00,66.19,66.28,66.18,66.25,491026.0,52.1024,52.1732,52.0945,52.1496,491026.0
2016-09-19 15:50:00,66.25,66.31,66.16,66.19,936895.0,52.1496,52.1968,52.0788,52.1024,936895.0
2016-09-20 09:30:00,66.71,66.85,66.64,66.7,578334.0,52.5117,52.6219,52.4566,52.5038,578334.0
2016-09-20 09:40:00,66.7,66.78,66.67,66.7,437939.0,52.5038,52.5668,52.4802,52.5038,437939.0
2016-09-20 09:50:00,66.69,66.77,66.66,66.7,338287.0,52.496,52.5589,52.4723,52.5038,338287.0
2016-09-20 10:00:00,66.7,66.83,66.7,66.73,259579.0,52.5038,52.6062,52.5038,52.5275,259579.0
2016-09-20 10:10:00,66.73,66.77,66.67,66.75,206789.0,52.5275,52.5589,52.4802,52.5432,206789.0
2016-09-20 10:20:00,66.74,66.75,66.6,66.61,183507.0,52.5353,52.5432,52.4251,52.433,183507.0
2016-09-20 10:30:00,66.62,66.64,66.35,66.37,244919.0,52.4409,52.4566,52.2283,52.2441,244919.0
2016-09-20 10:40:00,66.37,66.42,66.34,66.41,142624.0,52.2441,52.2834,52.2205,52.2756,142624.0
2016-09-20 10:50:00,66.4,66.41,66.3,66.31,191467.0,52.2677,52.2756,52.189,52.1968,191467.0
2016-09-20 11:00:00,66.32,66.47,66.24,66.47,352070.0,52.2047,52.3228,52.1417,52.3228,352070.0
2016-09-20 11:10:00,66.47,66.53,66.44,66.53,120748.0,52.3228,52.37,52.2992,52.37,120748.0
2016-09-20 11:20:00,66.53,66.55,66.43,66.46,171472.0,52.37,52.3858,52.2913,52.3149,171472.0
2016-09-20 11:30:00,66.46,66.52,66.41,66.43,135246.0,52.3149,52.3621,52.2756,52.2913,135246.0
2016-09-20 11:40:00,66.43,66.52,66.42,66.48,89188.0,52.2913,52.3621,52.2834,52.3307,89188.0
2016-09-20 11:50:00,66.49,66.51,66.35,66.37,124818.0,52.3385,52.3543,52.2283,52.2441,124818.0
2016-09-20 12:00:00,66.37,66.38,66.28,66.32,256915.0,52.2441,52.2519,52.1732,52.2047,256915.0
2016-09-20 12:10:00,66.32,66.39,66.31,66.36,133071.0,52.2047,52.2598,52.1968,52.2362,133071.0
2016-09-20 12:20:00,66.36,66.54,66.36,66.52,111495.0,52.2362,52.3779,52.2362,52.3621,111495.0
2016-09-20 12:30:00,66.52,66.53,66.35,66.4,145534.0,52.3621,52.37,52.2283,52.2677,145534.0
2016-09-20 12:40:00,66.4,66.41,66.28,66.3,117763.0,52.2677,52.2756,52.1732,52.189,117763.0
2016-09-20 12:50:00,66.29,66.38,66.26,66.28,193949.0,52.1811,52.2519,52.1575,52.1732,193949.0
2016-09-20 13:00:00,66.29,66.38,66.25,66.38,188324.0,52.1811,52.2519,52.1496,52.2519,188324.0
2016-09-20 13:10:00,66.38,66.44,66.35,66.41,93458.0,52.2519,52.2992,52.2283,52.2756,93458.0
2016-09-20 13:20:00,66.42,66.47,66.38,66.46,120411.0,52.2834,52.3228,52.2519,52.3149,120411.0
2016-09-20 13:30:00,66.47,66.54,66.45,66.53,132955.0,52.3228,52.3779,52.307,52.37,132955.0
2016-09-20 13:40:00,66.53,66.55,66.46,66.53,176654.0,52.37,52.3858,52.3149,52.37,176654.0
2016-09-20 13:50:00,66.53,66.62,66.48,66.57,182081.0,52.37,52.4409,52.3307,52.4015,182081.0
2016-09-20 14:00:00,66.57,66.65,66.57,66.62,87144.0,52.4015,52.4645,52.4015,52.4409,87144.0
2016-09-20 14:10:00,66.62,66.64,66.57,66.59,151989.0,52.4409,52.4566,52.4015,52.4172,151989.0
2016-09-20 14:20:00,66.58,66.62,66.5,66.55,146441.0,52.4094,52.4409,52.3464,52.3858,146441.0
2016-09-20 14:30:00,66.54,66.6,66.53,66.59,146310.0,52.3779,52.4251,52.37,52.4172,146310.0
2016-09-20 14:40:00,66.59,66.61,66.52,66.54,129002.0,52.4172,52.433,52.3621,52.3779,129002.0
2016-09-20 14:50:00,66.55,66.65,66.54,66.63,170901.0,52.3858,52.4645,52.3779,52.4487,170901.0
2016-09-20 15:00:00,66.63,66.66,66.59,66.59,187726.0,52.4487,52.4723,52.4172,52.4172,187726.0
2016-09-20 15:10:00,66.59,66.7,66.57,66.69,284129.0,52.4172,52.5038,52.4015,52.496,284129.0
2016-09-20 15:20:00,66.68,66.73,66.65,66.69,253221.0,52.4881,52.5275,52.4645,52.496,253221.0
2016-09-20 15:30:00,66.69,66.69,66.57,66.61,293615.0,52.496,52.496,52.4015,52.433,293615.0
2016-09-20 15:40:00,66.61,66.65,66.56,66.65,460702.0,52.433,52.4645,52.3936,52.4645,460702.0
2016-09-20 15:50:00,66.65,66.66,66.44,66.44,712594.0,52.4645,52.4723,52.2992,52.2992,712594.0
2016-09-21 09:30:00,66.81,67.0,66.8,66.96,558158.0,52.5904,52.74,52.5826,52.7085,558158.0
2016-09-21 09:40:00,66.95,67.06,66.93,66.95,539443.0,52.7006,52.7872,52.6849,52.7006,539443.0
2016-09-21 09:50:00,66.94,67.11,66.94,67.06,311480.0,52.6928,52.8266,52.6928,52.7872,311480.0
2016-09-21 10:00:00,67.06,67.09,66.96,66.99,326125.0,52.7872,52.8108,52.7085,52.7321,326125.0
2016-09-21 10:10:00,66.98,67.0,66.9,66.91,193810.0,52.7242,52.74,52.6613,52.6691,193810.0
2016-09-21 10:20:00,66.92,66.95,66.79,66.87,142641.0,52.677,52.7006,52.5747,52.6377,142641.0
2016-09-21 10:30:00,66.87,66.92,66.81,66.85,138914.0,52.6377,52.677,52.5904,52.6219,138914.0
2016-09-21 10:40:00,66.84,66.94,66.79,66.84,215293.0,52.614,52.6928,52.5747,52.614,215293.0
2016-09-21 10:50:00,66.83,66.87,66.77,66.78,134835.0,52.6062,52.6377,52.5589,52.5668,134835.0
2016-09-21 11:00:00,66.78,66.86,66.75,66.8,140549.0,52.5668,52.6298,52.5432,52.5826,140549.0
2016-09-21 11:10:00,66.81,66.84,66.76,66.81,161567.0,52.5904,52.614,52.5511,52.5904,161567.0
2016-09-21 11:20:00,66.82,66.87,66.8,66.85,135650.0,52.5983,52.6377,52.5826,52.6219,135650.0
2016-09-21 11:30:00,66.85,66.86,66.75,66.81,178893.0,52.6219,52.6298,52.5432,52.5904,178893.0
2016-09-21 11:40:00,66.82,66.83,66.75,66.8,130361.0,52.5983,52.6062,52.5432,52.5826,130361.0
2016-09-21 11:50:00,66.8,66.93,66.8,66.9,313808.0,52.5826,52.6849,52.5826,52.6613,313808.0
2016-09-21 12:00:00,66.9,66.95,66.87,66.92,127460.0,52.6613,52.7006,52.6377,52.677,127460.0
2016-09-21 12:10:00,66.91,66.94,66.71,66.71,165760.0,52.6691,52.6928,52.5117,52.5117,165760.0
2016-09-21 12:20:00,66.72,66.76,66.65,66.7,125754.0,52.5196,52.5511,52.4645,52.5038,125754.0
2016-09-21 12:30:00,66.7,66.73,66.67,66.7,91647.0,52.5038,52.5275,52.4802,52.5038,91647.0
2016-09-21 12:40:00,66.7,66.76,66.68,66.75,110343.0,52.5038,52.5511,52.4881,52.5432,110343.0
2016-09-21 12:50:00,66.75,66.8,66.73,66.77,140443.0,52.5432,52.5826,52.5275,52.5589,140443.0
2016-09-21 13:00:00,66.77,66.86,66.74,66.75,178772.0,52.5589,52.6298,52.5353,52.5432,178772.0
2016-09-21 13:10:00,66.75,66.75,66.68,66.72,120232.0,52.5432,52.5432,52.4881,52.5196,120232.0
2016-09-21 13:20:00,66.72,66.74,66.63,66.66,240437.0,52.5196,52.5353,52.4487,52.4723,240437.0
2016-09-21 13:30:00,66.67,66.77,66.65,66.76,342047.0,52.4802,52.5589,52.4645,52.5511,342047.0
2016-09-21 13:40:00,66.77,66.8,66.7,66.73,177033.0,52.5589,52.5826,52.5038,52.5275,177033.0
2016-09-21 13:50:00,66.73,66.99,66.72,66.89,267646.0,52.5275,52.7321,52.5196,52.6534,267646.0
2016-09-21 14:00:00,66.88,67.13,66.62,66.74,748042.0,52.6455,52.8423,52.4409,52.5353,748042.0
2016-09-21 14:10:00,66.73,66.83,66.37,66.38,911500.0,52.5275,52.6062,52.2441,52.2519,911500.0
2016-09-21 14:20:00,66.39,66.52,66.3,66.44,751988.0,52.2598,52.3621,52.189,52.2992,751988.0
2016-09-21 14:30:00,66.44,66.69,66.43,66.51,652595.0,52.2992,52.496,52.2913,52.3543,652595.0
2016-09-21 14:40:00,66.51,66.61,66.48,66.55,383235.0,52.3543,52.433,52.3307,52.3858,383235.0
2016-09-21 14:50:00,66.55,66.77,66.53,66.66,281411.0,52.3858,52.5589,52.37,52.4723,281411.0
2016-09-21 15:00:00,66.66,66.77,66.62,66.76,377474.0,52.4723,52.5589,52.4409,52.5511,377474.0
2016-09-21 15:10:00,66.75,66.87,66.74,66.79,286756.0,52.5432,52.6377,52.5353,52.5747,286756.0
2016-09-21 15:20:00,66.78,66.84,66.74,66.76,230143.0,52.5668,52.614,52.5353,52.5511,230143.0
2016-09-21 15:30:00,66.77,66.84,66.71,66.79,389935.0,52.5589,52.614,52.5117,52.5747,389935.0
2016-09-21 15:40:00,66.79,66.94,66.78,66.9,367624.0,52.5747,52.6928,52.5668,52.6613,367624.0
2016-09-21 15:50:00,66.91,66.95,66.81,66.85,678325.0,52.6691,52.7006,52.5904,52.6219,678325.0
2016-09-22 09:30:00,67.02,67.16,66.84,66.97,514279.0,52.7557,52.8659,52.614,52.7164,514279.0
2016-09-22 09:40:00,66.98,67.1,66.96,67.06,366437.0,52.7242,52.8187,52.7085,52.7872,366437.0
2016-09-22 09:50:00,67.06,67.37,67.06,67.31,469053.0,52.7872,53.0312,52.7872,52.984,469053.0
2016-09-22 10:00:00,67.31,67.34,67.1,67.11,378353.0,52.984,53.0076,52.8187,52.8266,378353.0
2016-09-22 10:10:00,67.11,67.25,67.1,67.22,207038.0,52.8266,52.9368,52.8187,52.9132,207038.0
2016-09-22 10:20:00,67.21,67.24,67.15,67.23,129359.0,52.9053,52.9289,52.8581,52.921,129359.0
2016-09-22 10:30:00,67.23,67.35,67.23,67.27,258616.0,52.921,53.0155,52.921,52.9525,258616.0
2016-09-22 10:40:00,67.28,67.35,67.28,67.33,158198.0,52.9604,53.0155,52.9604,52.9997,158198.0
2016-09-22 10:50:00,67.33,67.35,67.25,67.28,369367.0,52.9997,53.0155,52.9368,52.9604,369367.0
2016-09-22 11:00:00,67.28,67.3,67.19,67.23,158241.0,52.9604,52.9761,52.8895,52.921,158241.0
2016-09-22 11:10:00,67.23,67.25,67.11,67.25,192526.0,52.921,52.9368,52.8266,52.9368,192526.0
2016-09-22 11:20:00,67.24,67.24,67.1,67.16,171535.0,52.9289,52.9289,52.8187,52.8659,171535.0
2016-09-22 11:30:00,67.16,67.2,67.1,67.14,208996.0,52.8659,52.8974,52.8187,52.8502,208996.0
2016-09-22 11:40:00,67.14,67.15,67.06,67.07,125169.0,52.8502,52.8581,52.7872,52.7951,125169.0
2016-09-22 11:50:00,67.07,67.08,67.0,67.07,476311.0,52.7951,52.803,52.74,52.7951,476311.0
2016-09-22 12:00:00,67.07,67.2,67.06,67.14,324957.0,52.7951,52.8974,52.7872,52.8502,324957.0
2016-09-22 12:10:00,67.15,67.2,67.14,67.19,261927.0,52.8581,52.8974,52.8502,52.8895,261927.0
2016-09-22 12:20:00,67.19,67.27,67.18,67.24,175812.0,52.8895,52.9525,52.8817,52.9289,175812.0
2016-09-22 12:30:00,67.24,67.25,67.2,67.21,95227.0,52.9289,52.9368,52.8974,52.9053,95227.0
2016-09-22 12:40:00,67.21,67.28,67.18,67.27,154471.0,52.9053,52.9604,52.8817,52.9525,154471.0
2016-09-22 12:50:00,67.27,67.31,67.25,67.3,97723.0,52.9525,52.984,52.9368,52.9761,97723.0
2016-09-22 13:00:00,67.3,67.35,67.26,67.33,117848.0,52.9761,53.0155,52.9446,52.9997,117848.0
2016-09-22 13:10:00,67.33,67.34,67.29,67.3,112984.0,52.9997,53.0076,52.9683,52.9761,112984.0
2016-09-22 13:20:00,67.3,67.33,67.29,67.3,169095.0,52.9761,52.9997,52.9683,52.9761,169095.0
2016-09-22 13:30:00,67.31,67.34,67.29,67.3,86787.0,52.984,53.0076,52.9683,52.9761,86787.0
2016-09-22 13:40:00,67.29,67.33,67.28,67.31,164346.0,52.9683,52.9997,52.9604,52.984,164346.0
2016-09-22 13:50:00,67.32,67.33,67.29,67.31,123941.0,52.9919,52.9997,52.9683,52.984,123941.0
2016-09-22 14:00:00,67.31,67.35,67.3,67.35,119782.0,52.984,53.0155,52.9761,53.0155,119782.0
2016-09-22 14:10:00,67.35,67.35,67.17,67.18,407258.0,53.0155,53.0155,52.8738,52.8817,407258.0
2016-09-22 14:20:00,67.19,67.33,67.18,67.3,338660.0,52.8895,52.9997,52.8817,52.9761,338660.0
2016-09-22 14:30:00,67.3,67.33,67.25,67.3,207664.0,52.9761,52.9997,52.9368,52.9761,207664.0
2016-09-22 14:40:00,67.3,67.32,67.27,67.27,83598.0,52.9761,52.9919,52.9525,52.9525,83598.0
2016-09-22 14:50:00,67.27,67.34,67.24,67.34,234185.0,52.9525,53.0076,52.9289,53.0076,234185.0
2016-09-22 15:00:00,67.33,67.36,67.27,67.27,131203.0,52.9997,53.0234,52.9525,52.9525,131203.0
2016-09-22 15:10:00,67.28,67.3,67.26,67.27,152415.0,52.9604,52.9761,52.9446,52.9525,152415.0
2016-09-22 15:20:00,67.26,67.3,67.25,67.27,168499.0,52.9446,52.9761,52.9368,52.9525,168499.0
2016-09-22 15:30:00,67.26,67.39,67.26,67.38,352928.0,52.9446,53.047,52.9446,53.0391,352928.0
2016-09-22 15:40:00,67.37,67.38,67.34,67.37,330247.0,53.0312,53.0391,53.0076,53.0312,330247.0
2016-09-22 15:50:00,67.37,67.42,67.35,67.38,862752.0,53.0312,53.0706,53.0155,53.0391,862752.0
2016-09-23 09:30:00,67.28,67.79,67.17,67.77,881422.0,52.9604,53.3618,52.8738,53.3461,881422.0
2016-09-23 09:40:00,67.77,67.9,67.51,67.62,658812.0,53.3461,53.4484,53.1414,53.228,658812.0
2016-09-23 09:50:00,67.62,67.76,67.59,67.76,388989.0,53.228,53.3382,53.2044,53.3382,388989.0
2016-09-23 10:00:00,67.76,67.76,67.61,67.65,453203.0,53.3382,53.3382,53.2202,53.2516,453203.0
2016-09-23 10:10:00,67.65,67.73,67.56,67.66,332392.0,53.2516,53.3146,53.1808,53.2595,332392.0
2016-09-23 10:20:00,67.65,67.74,67.56,67.66,569856.0,53.2516,53.3225,53.1808,53.2595,569856.0
2016-09-23 10:30:00,67.66,67.72,67.56,67.58,272892.0,53.2595,53.3067,53.1808,53.1965,272892.0
2016-09-23 10:40:00,67.58,67.68,67.56,67.66,195449.0,53.1965,53.2753,53.1808,53.2595,195449.0
2016-09-23 10:50:00,67.66,67.68,67.56,67.59,179153.0,53.2595,53.2753,53.1808,53.2044,179153.0
2016-09-23 11:00:00,67.58,67.74,67.57,67.72,263021.0,53.1965,53.3225,53.1887,53.3067,263021.0
2016-09-23 11:10:00,67.71,67.73,67.67,67.67,186700.0,53.2989,53.3146,53.2674,53.2674,186700.0
2016-09-23 11:20:00,67.66,67.67,67.59,67.62,199468.0,53.2595,53.2674,53.2044,53.228,199468.0
2016-09-23 11:30:00,67.61,67.74,67.61,67.73,198643.0,53.2202,53.3225,53.2202,53.3146,198643.0
2016-09-23 11:40:00,67.73,67.77,67.64,67.66,163667.0,53.3146,53.3461,53.2438,53.2595,163667.0
2016-09-23 11:50:00,67.66,67.67,67.53,67.55,230983.0,53.2595,53.2674,53.1572,53.1729,230983.0
2016-09-23 12:00:00,67.54,67.55,67.44,67.48,410195.0,53.1651,53.1729,53.0863,53.1178,410195.0
2016-09-23 12:10:00,67.48,67.57,67.45,67.46,369494.0,53.1178,53.1887,53.0942,53.1021,369494.0
2016-09-23 12:20:00,67.46,67.5,67.42,67.5,167177.0,53.1021,53.1336,53.0706,53.1336,167177.0
2016-09-23 12:30:00,67.49,67.55,67.44,67.45,384216.0,53.1257,53.1729,53.0863,53.0942,384216.0
2016-09-23 12:40:00,67.44,67.45,67.3,67.31,162442.0,53.0863,53.0942,52.9761,52.984,162442.0
2016-09-23 12:50:00,67.31,67.37,67.3,67.3,92330.0,52.984,53.0312,52.9761,52.9761,92330.0
2016-09-23 13:00:00,67.31,67.35,67.26,67.28,125763.0,52.984,53.0155,52.9446,52.9604,125763.0
2016-09-23 13:10:00,67.28,67.33,67.25,67.27,261139.0,52.9604,52.9997,52.9368,52.9525,261139.0
2016-09-23 13:20:00,67.28,67.43,67.27,67.42,264394.0,52.9604,53.0785,52.9525,53.0706,264394.0
2016-09-23 13:30:00,67.42,67.43,67.39,67.41,146725.0,53.0706,53.0785,53.047,53.0627,146725.0
2016-09-23 13:40:00,67.4,67.43,67.29,67.3,167992.0,53.0549,53.0785,52.9683,52.9761,167992.0
2016-09-23 13:50:00,67.3,67.32,67.19,67.21,232783.0,52.9761,52.9919,52.8895,52.9053,232783.0
2016-09-23 14:00:00,67.21,67.27,67.17,67.25,262099.0,52.9053,52.9525,52.8738,52.9368,262099.0
2016-09-23 14:10:00,67.25,67.29,67.21,67.25,175419.0,52.9368,52.9683,52.9053,52.9368,175419.0
2016-09-23 14:20:00,67.25,67.34,67.23,67.3,196277.0,52.9368,53.0076,52.921,52.9761,196277.0
2016-09-23 14:30:00,67.3,67.37,67.29,67.35,204251.0,52.9761,53.0312,52.9683,53.0155,204251.0
2016-09-23 14:40:00,67.34,67.38,67.33,67.37,158441.0,53.0076,53.0391,52.9997,53.0312,158441.0
2016-09-23 14:50:00,67.36,67.41,67.36,67.4,148262.0,53.0234,53.0627,53.0234,53.0549,148262.0
2016-09-23 15:00:00,67.4,67.41,67.35,67.39,284712.0,53.0549,53.0627,53.0155,53.047,284712.0
2016-09-23 15:10:00,67.39,67.41,67.34,67.35,290192.0,53.047,53.0627,53.0076,53.0155,290192.0
2016-09-23 15:20:00,67.36,67.39,67.29,67.39,223899.0,53.0234,53.047,52.9683,53.047,223899.0
2016-09-23 15:30:00,67.39,67.44,67.29,67.31,308381.0,53.047,53.0863,52.9683,52.984,308381.0
2016-09-23 15:40:00,67.31,67.35,67.27,67.3,306841.0,52.984,53.0155,52.9525,52.9761,306841.0
2016-09-23 15:50:00,67.3,67.38,67.27,67.29,1123261.0,52.9761,53.0391,52.9525,52.9683,1123261.0
2016-09-26 09:30:00,66.6,66.72,66.43,66.47,1101187.0,52.4251,52.5196,52.2913,52.3228,1101187.0
2016-09-26 09:40:00,66.46,66.54,66.35,66.42,677270.0,52.3149,52.3779,52.2283,52.2834,677270.0
2016-09-26 09:50:00,66.41,66.54,66.38,66.51,409915.0,52.2756,52.3779,52.2519,52.3543,409915.0
2016-09-26 10:00:00,66.52,66.58,66.39,66.52,448831.0,52.3621,52.4094,52.2598,52.3621,448831.0
2016-09-26 10:10:00,66.52,66.72,66.5,66.65,316779.0,52.3621,52.5196,52.3464,52.4645,316779.0
2016-09-26 10:20:00,66.65,66.7,66.58,66.59,343470.0,52.4645,52.5038,52.4094,52.4172,343470.0
2016-09-26 10:30:00,66.59,66.8,66.57,66.65,284364.0,52.4172,52.5826,52.4015,52.4645,284364.0
2016-09-26 10:40:00,66.65,66.7,66.51,66.53,240293.0,52.4645,52.5038,52.3543,52.37,240293.0
2016-09-26 10:50:00,66.54,66.64,66.54,66.55,189397.0,52.3779,52.4566,52.3779,52.3858,189397.0
2016-09-26 11:00:00,66.55,66.56,66.45,66.55,167756.0,52.3858,52.3936,52.307,52.3858,167756.0
2016-09-26 11:10:00,66.55,66.59,66.47,66.47,137357.0,52.3858,52.4172,52.3228,52.3228,137357.0
2016-09-26 11:20:00,66.48,66.51,66.32,66.34,214237.0,52.3307,52.3543,52.2047,52.2205,214237.0
2016-09-26 11:30:00,66.34,66.4,66.28,66.39,269057.0,52.2205,52.2677,52.1732,52.2598,269057.0
2016-09-26 11:40:00,66.39,66.4,66.26,66.27,257098.0,52.2598,52.2677,52.1575,52.1654,257098.0
2016-09-26 11:50:00,66.27,66.31,66.2,66.31,327485.0,52.1654,52.1968,52.1103,52.1968,327485.0
2016-09-26 12:00:00,66.31,66.34,66.27,66.3,170973.0,52.1968,52.2205,52.1654,52.189,170973.0
2016-09-26 12:10:00,66.3,66.35,66.28,66.28,268608.0,52.189,52.2283,52.1732,52.1732,268608.0
2016-09-26 12:20:00,66.29,66.31,66.23,66.23,281179.0,52.1811,52.1968,52.1339,52.1339,281179.0
2016-09-26 12:30:00,66.23,66.25,66.13,66.15,262864.0,52.1339,52.1496,52.0552,52.0709,262864.0
2016-09-26 12:40:00,66.14,66.14,66.04,66.05,197232.0,52.063,52.063,51.9843,51.9922,197232.0
2016-09-26 12:50:00,66.06,66.12,66.03,66.07,116559.0,52.0001,52.0473,51.9764,52.0079,116559.0
2016-09-26 13:00:00,66.07,66.09,65.92,65.92,223422.0,52.0079,52.0237,51.8898,51.8898,223422.0
2016-09-26 13:10:00,65.92,65.96,65.85,65.86,233226.0,51.8898,51.9213,51.8347,51.8426,233226.0
2016-09-26 13:20:00,65.86,65.88,65.78,65.78,220997.0,51.8426,51.8584,51.7796,51.7796,220997.0
2016-09-26 13:30:00,65.78,65.81,65.72,65.73,226640.0,51.7796,51.8033,51.7324,51.7403,226640.0
2016-09-26 13:40:00,65.73,65.78,65.7,65.72,138672.0,51.7403,51.7796,51.7167,51.7324,138672.0
2016-09-26 13:50:00,65.72,65.81,65.7,65.77,182296.0,51.7324,51.8033,51.7167,51.7718,182296.0
2016-09-26 14:00:00,65.78,65.79,65.71,65.71,348786.0,51.7796,51.7875,51.7245,51.7245,348786.0
2016-09-26 14:10:00,65.71,65.76,65.66,65.74,420725.0,51.7245,51.7639,51.6852,51.7482,420725.0
2016-09-26 14:20:00,65.74,65.74,65.67,65.68,271948.0,51.7482,51.7482,51.6931,51.7009,271948.0
2016-09-26 14:30:00,65.68,65.69,65.57,65.57,210476.0,51.7009,51.7088,51.6143,51.6143,210476.0
2016-09-26 14:40:00,65.58,65.65,65.54,65.65,279420.0,51.6222,51.6773,51.5907,51.6773,279420.0
2016-09-26 14:50:00,65.65,65.65,65.58,65.65,242602.0,51.6773,51.6773,51.6222,51.6773,242602.0
2016-09-26 15:00:00,65.64,65.76,65.62,65.7,449427.0,51.6694,51.7639,51.6537,51.7167,449427.0
2016-09-26 15:10:00,65.71,65.75,65.65,65.69,335017.0,51.7245,51.756,51.6773,51.7088,335017.0
2016-09-26 15:20:00,65.68,65.83,65.66,65.81,448790.0,51.7009,51.819,51.6852,51.8033,448790.0
2016-09-26 15:30:00,65.81,65.87,65.77,65.81,524317.0,51.8033,51.8505,51.7718,51.8033,524317.0
2016-09-26 15:40:00,65.81,65.83,65.73,65.78,592417.0,51.8033,51.819,51.7403,51.7796,592417.0
2016-09-26 15:50:00,65.78,65.83,65.75,65.82,1333879.0,51.7796,51.819,51.756,51.8111,1333879.0
2016-09-27 09:30:00,65.41,65.78,65.11,65.69,1197073.0,51.4884,51.7796,51.2522,51.7088,1197073.0
2016-09-27 09:40:00,65.69,66.01,65.68,66.0,632229.0,51.7088,51.9607,51.7009,51.9528,632229.0
2016-09-27 09:50:00,65.99,66.18,65.88,66.14,494979.0,51.9449,52.0945,51.8584,52.063,494979.0
2016-09-27 10:00:00,66.14,66.41,66.14,66.16,523693.0,52.063,52.2756,52.063,52.0788,523693.0
2016-09-27 10:10:00,66.16,66.19,66.07,66.12,209971.0,52.0788,52.1024,52.0079,52.0473,209971.0
2016-09-27 10:20:00,66.11,66.23,66.04,66.14,209837.0,52.0394,52.1339,51.9843,52.063,209837.0
2016-09-27 10:30:00,66.14,66.16,66.0,66.04,335936.0,52.063,52.0788,51.9528,51.9843,335936.0
2016-09-27 10:40:00,66.03,66.08,65.99,66.06,220819.0,51.9764,52.0158,51.9449,52.0001,220819.0
2016-09-27 10:50:00,66.07,66.08,65.83,65.87,242407.0,52.0079,52.0158,51.819,51.8505,242407.0
2016-09-27 11:00:00,65.87,66.03,65.86,66.02,229484.0,51.8505,51.9764,51.8426,51.9686,229484.0
2016-09-27 11:10:00,66.02,66.07,66.0,66.05,181075.0,51.9686,52.0079,51.9528,51.9922,181075.0
2016-09-27 11:20:00,66.05,66.21,66.05,66.19,315871.0,51.9922,52.1181,51.9922,52.1024,315871.0
2016-09-27 11:30:00,66.19,66.28,66.18,66.27,167923.0,52.1024,52.1732,52.0945,52.1654,167923.0
2016-09-27 11:40:00,66.28,66.28,66.15,66.25,214480.0,52.1732,52.1732,52.0709,52.1496,214480.0
2016-09-27 11:50:00,66.24,66.3,66.19,66.26,194301.0,52.1417,52.189,52.1024,52.1575,194301.0
2016-09-27 12:00:00,66.26,66.28,66.17,66.17,144265.0,52.1575,52.1732,52.0866,52.0866,144265.0
2016-09-27 12:10:00,66.17,66.18,66.06,66.11,287881.0,52.0866,52.0945,52.0001,52.0394,287881.0
2016-09-27 12:20:00,66.11,66.26,66.1,66.24,464293.0,52.0394,52.1575,52.0315,52.1417,464293.0
2016-09-27 12:30:00,66.24,66.25,66.15,66.2,217159.0,52.1417,52.1496,52.0709,52.1103,217159.0
2016-09-27 12:40:00,66.2,66.21,66.12,66.13,121418.0,52.1103,52.1181,52.0473,52.0552,121418.0
2016-09-27 12:50:00,66.14,66.23,66.12,66.22,118129.0,52.063,52.1339,52.0473,52.126,118129.0
2016-09-27 13:00:00,66.23,66.28,66.21,66.26,129159.0,52.1339,52.1732,52.1181,52.1575,129159.0
2016-09-27 13:10:00,66.26,66.29,66.21,66.26,147720.0,52.1575,52.1811,52.1181,52.1575,147720.0
2016-09-27 13:20:00,66.26,66.29,66.24,66.24,111104.0,52.1575,52.1811,52.1417,52.1417,111104.0
2016-09-27 13:30:00,66.25,66.35,66.24,66.28,437629.0,52.1496,52.2283,52.1417,52.1732,437629.0
2016-09-27 13:40:00,66.28,66.32,66.24,66.26,208762.0,52.1732,52.2047,52.1417,52.1575,208762.0
2016-09-27 13:50:00,66.25,66.29,66.2,66.25,113136.0,52.1496,52.1811,52.1103,52.1496,113136.0
2016-09-27 14:00:00,66.25,66.35,66.24,66.29,296853.0,52.1496,52.2283,52.1417,52.1811,296853.0
2016-09-27 14:10:00,66.3,66.35,66.29,66.33,125039.0,52.189,52.2283,52.1811,52.2126,125039.0
2016-09-27 14:20:00,66.34,66.36,66.3,66.31,154193.0,52.2205,52.2362,52.189,52.1968,154193.0
2016-09-27 14:30:00,66.32,66.34,66.28,66.28,252460.0,52.2047,52.2205,52.1732,52.1732,252460.0
2016-09-27 14:40:00,66.29,66.3,66.21,66.23,324884.0,52.1811,52.189,52.1181,52.1339,324884.0
2016-09-27 14:50:00,66.23,66.25,66.17,66.23,218321.0,52.1339,52.1496,52.0866,52.1339,218321.0
2016-09-27 15:00:00,66.22,66.34,66.22,66.33,179501.0,52.126,52.2205,52.126,52.2126,179501.0
2016-09-27 15:10:00,66.32,66.33,66.25,66.32,178686.0,52.2047,52.2126,52.1496,52.2047,178686.0
2016-09-27 15:20:00,66.32,66.32,66.24,66.26,200861.0,52.2047,52.2047,52.1417,52.1575,200861.0
2016-09-27 15:30:00,66.25,66.27,66.21,66.23,293850.0,52.1496,52.1654,52.1181,52.1339,293850.0
2016-09-27 15:40:00,66.24,66.26,66.19,66.21,444472.0,52.1417,52.1575,52.1024,52.1181,444472.0
2016-09-27 15:50:00,66.21,66.36,66.2,66.36,931009.0,52.1181,52.2362,52.1103,52.2362,931009.0
2016-09-28 09:30:00,66.58,66.66,66.52,66.61,583811.0,52.4094,52.4723,52.3621,52.433,583811.0
2016-09-28 09:40:00,66.61,66.72,66.54,66.57,441673.0,52.433,52.5196,52.3779,52.4015,441673.0
2016-09-28 09:50:00,66.58,66.64,66.45,66.64,329676.0,52.4094,52.4566,52.307,52.4566,329676.0
2016-09-28 10:00:00,66.63,66.7,66.57,66.6,367522.0,52.4487,52.5038,52.4015,52.4251,367522.0
2016-09-28 10:10:00,66.6,66.66,66.54,66.56,258493.0,52.4251,52.4723,52.3779,52.3936,258493.0
2016-09-28 10:20:00,66.57,66.59,66.37,66.46,260567.0,52.4015,52.4172,52.2441,52.3149,260567.0
2016-09-28 10:30:00,66.46,66.53,66.33,66.34,242442.0,52.3149,52.37,52.2126,52.2205,242442.0
2016-09-28 10:40:00,66.33,66.4,66.23,66.24,260775.0,52.2126,52.2677,52.1339,52.1417,260775.0
2016-09-28 10:50:00,66.23,66.31,66.18,66.25,183007.0,52.1339,52.1968,52.0945,52.1496,183007.0
2016-09-28 11:00:00,66.24,66.24,66.1,66.1,173269.0,52.1417,52.1417,52.0315,52.0315,173269.0
2016-09-28 11:10:00,66.1,66.16,66.03,66.15,237326.0,52.0315,52.0788,51.9764,52.0709,237326.0
2016-09-28 11:20:00,66.15,66.17,66.08,66.09,167373.0,52.0709,52.0866,52.0158,52.0237,167373.0
2016-09-28 11:30:00,66.09,66.11,65.99,66.05,238187.0,52.0237,52.0394,51.9449,51.9922,238187.0
2016-09-28 11:40:00,66.06,66.13,66.04,66.09,179302.0,52.0001,52.0552,51.9843,52.0237,179302.0
2016-09-28 11:50:00,66.09,66.19,66.06,66.19,145559.0,52.0237,52.1024,52.0001,52.1024,145559.0
2016-09-28 12:00:00,66.19,66.2,66.12,66.18,228136.0,52.1024,52.1103,52.0473,52.0945,228136.0
2016-09-28 12:10:00,66.17,66.31,66.16,66.24,157908.0,52.0866,52.1968,52.0788,52.1417,157908.0
2016-09-28 12:20:00,66.24,66.29,66.21,66.23,83935.0,52.1417,52.1811,52.1181,52.1339,83935.0
2016-09-28 12:30:00,66.23,66.25,66.13,66.2,125254.0,52.1339,52.1496,52.0552,52.1103,125254.0
2016-09-28 12:40:00,66.2,66.31,66.18,66.22,133981.0,52.1103,52.1968,52.0945,52.126,133981.0
2016-09-28 12:50:00,66.23,66.24,66.16,66.16,65553.0,52.1339,52.1417,52.0788,52.0788,65553.0
2016-09-28 13:00:00,66.16,66.16,66.08,66.09,159965.0,52.0788,52.0788,52.0158,52.0237,159965.0
2016-09-28 13:10:00,66.09,66.19,66.07,66.18,131181.0,52.0237,52.1024,52.0079,52.0945,131181.0
2016-09-28 13:20:00,66.19,66.27,66.18,66.25,113942.0,52.1024,52.1654,52.0945,52.1496,113942.0
2016-09-28 13:30:00,66.26,66.34,66.25,66.26,104168.0,52.1575,52.2205,52.1496,52.1575,104168.0
2016-09-28 13:40:00,66.27,66.32,66.23,66.25,102292.0,52.1654,52.2047,52.1339,52.1496,102292.0
2016-09-28 13:50:00,66.26,66.28,66.21,66.23,99899.0,52.1575,52.1732,52.1181,52.1339,99899.0
2016-09-28 14:00:00,66.23,66.28,66.2,66.27,101624.0,52.1339,52.1732,52.1103,52.1654,101624.0
2016-09-28 14:10:00,66.26,66.45,66.25,66.45,211664.0,52.1575,52.307,52.1496,52.307,211664.0
2016-09-28 14:20:00,66.45,66.59,66.39,66.54,305112.0,52.307,52.4172,52.2598,52.3779,305112.0
2016-09-28 14:30:00,66.54,66.57,66.48,66.54,183852.0,52.3779,52.4015,52.3307,52.3779,183852.0
2016-09-28 14:40:00,66.55,66.65,66.51,66.65,161678.0,52.3858,52.4645,52.3543,52.4645,161678.0
2016-09-28 14:50:00,66.65,66.68,66.6,66.64,208682.0,52.4645,52.4881,52.4251,52.4566,208682.0
2016-09-28 15:00:00,66.64,66.66,66.59,66.65,157819.0,52.4566,52.4723,52.4172,52.4645,157819.0
2016-09-28 15:10:00,66.65,66.65,66.55,66.55,220798.0,52.4645,52.4645,52.3858,52.3858,220798.0
2016-09-28 15:20:00,66.55,66.62,66.52,66.53,325343.0,52.3858,52.4409,52.3621,52.37,325343.0
2016-09-28 15:30:00,66.53,66.6,66.48,66.59,341144.0,52.37,52.4251,52.3307,52.4172,341144.0
2016-09-28 15:40:00,66.6,66.68,66.59,66.64,287742.0,52.4251,52.4881,52.4172,52.4566,287742.0
2016-09-28 15:50:00,66.64,66.77,66.61,66.69,1019353.0,52.4566,52.5589,52.433,52.496,1019353.0
2016-09-29 09:30:00,66.7,66.85,66.54,66.73,591464.0,52.5038,52.6219,52.3779,52.5275,591464.0
2016-09-29 09:40:00,66.74,66.89,66.69,66.84,418521.0,52.5353,52.6534,52.496,52.614,418521.0
2016-09-29 09:50:00,66.84,66.98,66.8,66.97,295105.0,52.614,52.7242,52.5826,52.7164,295105.0
2016-09-29 10:00:00,66.97,67.11,66.95,67.05,505568.0,52.7164,52.8266,52.7006,52.7793,505568.0
2016-09-29 10:10:00,67.05,67.15,67.01,67.13,392118.0,52.7793,52.8581,52.7479,52.8423,392118.0
2016-09-29 10:20:00,67.14,67.21,67.08,67.14,294403.0,52.8502,52.9053,52.803,52.8502,294403.0
2016-09-29 10:30:00,67.15,67.16,67.06,67.11,194546.0,52.8581,52.8659,52.7872,52.8266,194546.0
2016-09-29 10:40:00,67.11,67.18,67.04,67.09,230503.0,52.8266,52.8817,52.7715,52.8108,230503.0
2016-09-29 10:50:00,67.09,67.11,67.01,67.02,216066.0,52.8108,52.8266,52.7479,52.7557,216066.0
2016-09-29 11:00:00,67.02,67.1,66.97,67.01,291123.0,52.7557,52.8187,52.7164,52.7479,291123.0
2016-09-29 11:10:00,67.01,67.01,66.79,66.85,316292.0,52.7479,52.7479,52.5747,52.6219,316292.0
2016-09-29 11:20:00,66.85,66.91,66.78,66.79,332706.0,52.6219,52.6691,52.5668,52.5747,332706.0
2016-09-29 11:30:00,66.79,66.91,66.79,66.89,215590.0,52.5747,52.6691,52.5747,52.6534,215590.0
2016-09-29 11:40:00,66.89,66.91,66.78,66.81,259704.0,52.6534,52.6691,52.5668,52.5904,259704.0
2016-09-29 11:50:00,66.81,66.91,66.8,66.91,179174.0,52.5904,52.6691,52.5826,52.6691,179174.0
2016-09-29 12:00:00,66.91,67.05,66.9,67.04,288038.0,52.6691,52.7793,52.6613,52.7715,288038.0
2016-09-29 12:10:00,67.04,67.06,67.01,67.01,121800.0,52.7715,52.7872,52.7479,52.7479,121800.0
2016-09-29 12:20:00,67.01,67.11,66.99,67.0,217241.0,52.7479,52.8266,52.7321,52.74,217241.0
2016-09-29 12:30:00,66.99,67.0,66.61,66.62,420160.0,52.7321,52.74,52.433,52.4409,420160.0
2016-09-29 12:40:00,66.61,66.68,66.34,66.34,688505.0,52.433,52.4881,52.2205,52.2205,688505.0
2016-09-29 12:50:00,66.33,66.34,66.11,66.19,787024.0,52.2126,52.2205,52.0394,52.1024,787024.0
2016-09-29 13:00:00,66.18,66.2,65.91,66.07,752038.0,52.0945,52.1103,51.882,52.0079,752038.0
2016-09-29 13:10:00,66.07,66.08,65.85,65.87,899820.0,52.0079,52.0158,51.8347,51.8505,899820.0
2016-09-29 13:20:00,65.86,66.03,65.85,65.89,303853.0,51.8426,51.9764,51.8347,51.8662,303853.0
2016-09-29 13:30:00,65.89,66.08,65.86,65.98,311699.0,51.8662,52.0158,51.8426,51.9371,311699.0
2016-09-29 13:40:00,65.97,65.99,65.72,65.8,327050.0,51.9292,51.9449,51.7324,51.7954,327050.0
2016-09-29 13:50:00,65.8,65.8,65.35,65.51,868230.0,51.7954,51.7954,51.4412,51.5671,868230.0
2016-09-29 14:00:00,65.51,65.7,65.46,65.61,467223.0,51.5671,51.7167,51.5278,51.6458,467223.0
2016-09-29 14:10:00,65.6,65.81,65.51,65.8,352016.0,51.638,51.8033,51.5671,51.7954,352016.0
2016-09-29 14:20:00,65.81,65.9,65.7,65.89,396848.0,51.8033,51.8741,51.7167,51.8662,396848.0
2016-09-29 14:30:00,65.88,65.96,65.79,65.85,342642.0,51.8584,51.9213,51.7875,51.8347,342642.0
2016-09-29 14:40:00,65.84,65.95,65.77,65.94,344774.0,51.8269,51.9135,51.7718,51.9056,344774.0
2016-09-29 14:50:00,65.94,65.95,65.76,65.78,265300.0,51.9056,51.9135,51.7639,51.7796,265300.0
2016-09-29 15:00:00,65.78,65.83,65.66,65.74,435926.0,51.7796,51.819,51.6852,51.7482,435926.0
2016-09-29 15:10:00,65.74,65.78,65.66,65.7,363813.0,51.7482,51.7796,51.6852,51.7167,363813.0
2016-09-29 15:20:00,65.71,65.75,65.52,65.71,442503.0,51.7245,51.756,51.575,51.7245,442503.0
2016-09-29 15:30:00,65.7,65.85,65.67,65.85,470123.0,51.7167,51.8347,51.6931,51.8347,470123.0
2016-09-29 15:40:00,65.84,65.87,65.68,65.79,611417.0,51.8269,51.8505,51.7009,51.7875,611417.0
2016-09-29 15:50:00,65.78,65.79,65.61,65.64,1076934.0,51.7796,51.7875,51.6458,51.6694,1076934.0
2016-09-30 09:30:00,66.08,66.54,66.08,66.39,1030036.0,52.0158,52.3779,52.0158,52.2598,1030036.0
2016-09-30 09:40:00,66.4,66.47,66.17,66.35,896430.0,52.2677,52.3228,52.0866,52.2283,896430.0
2016-09-30 09:50:00,66.34,66.41,66.14,66.27,540057.0,52.2205,52.2756,52.063,52.1654,540057.0
2016-09-30 10:00:00,66.28,66.46,66.27,66.39,554164.0,52.1732,52.3149,52.1654,52.2598,554164.0
2016-09-30 10:10:00,66.4,66.48,66.32,66.34,341697.0,52.2677,52.3307,52.2047,52.2205,341697.0
2016-09-30 10:20:00,66.35,66.39,66.21,66.39,495960.0,52.2283,52.2598,52.1181,52.2598,495960.0
2016-09-30 10:30:00,66.38,66.46,66.36,66.43,398856.0,52.2519,52.3149,52.2362,52.2913,398856.0
2016-09-30 10:40:00,66.43,66.5,66.38,66.41,358376.0,52.2913,52.3464,52.2519,52.2756,358376.0
2016-09-30 10:50:00,66.42,66.56,66.42,66.51,375185.0,52.2834,52.3936,52.2834,52.3543,375185.0
2016-09-30 11:00:00,66.52,66.64,66.49,66.61,393442.0,52.3621,52.4566,52.3385,52.433,393442.0
2016-09-30 11:10:00,66.6,66.96,66.59,66.75,739003.0,52.4251,52.7085,52.4172,52.5432,739003.0
2016-09-30 11:20:00,66.75,66.83,66.68,66.8,289231.0,52.5432,52.6062,52.4881,52.5826,289231.0
2016-09-30 11:30:00,66.8,66.89,66.66,66.66,270099.0,52.5826,52.6534,52.4723,52.4723,270099.0
2016-09-30 11:40:00,66.66,66.71,66.6,66.62,292544.0,52.4723,52.5117,52.4251,52.4409,292544.0
2016-09-30 11:50:00,66.62,66.68,66.55,66.63,204778.0,52.4409,52.4881,52.3858,52.4487,204778.0
2016-09-30 12:00:00,66.62,66.8,66.56,66.8,317799.0,52.4409,52.5826,52.3936,52.5826,317799.0
2016-09-30 12:10:00,66.8,66.86,66.78,66.82,318188.0,52.5826,52.6298,52.5668,52.5983,318188.0
2016-09-30 12:20:00,66.81,66.82,66.68,66.72,364243.0,52.5904,52.5983,52.4881,52.5196,364243.0
2016-09-30 12:30:00,66.72,66.81,66.72,66.8,277053.0,52.5196,52.5904,52.5196,52.5826,277053.0
2016-09-30 12:40:00,66.81,66.83,66.72,66.73,228901.0,52.5904,52.6062,52.5196,52.5275,228901.0
2016-09-30 12:50:00,66.73,66.79,66.71,66.72,219137.0,52.5275,52.5747,52.5117,52.5196,219137.0
2016-09-30 13:00:00,66.72,66.75,66.65,66.68,213086.0,52.5196,52.5432,52.4645,52.4881,213086.0
2016-09-30 13:10:00,66.68,66.7,66.59,66.65,191053.0,52.4881,52.5038,52.4172,52.4645,191053.0
2016-09-30 13:20:00,66.65,66.67,66.6,66.61,169504.0,52.4645,52.4802,52.4251,52.433,169504.0
2016-09-30 13:30:00,66.62,66.65,66.57,66.61,201622.0,52.4409,52.4645,52.4015,52.433,201622.0
2016-09-30 13:40:00,66.61,66.67,66.58,66.66,150122.0,52.433,52.4802,52.4094,52.4723,150122.0
2016-09-30 13:50:00,66.66,66.72,66.64,66.71,293755.0,52.4723,52.5196,52.4566,52.5117,293755.0
2016-09-30 14:00:00,66.72,66.74,66.65,66.68,200986.0,52.5196,52.5353,52.4645,52.4881,200986.0
2016-09-30 14:10:00,66.68,66.85,66.66,66.79,242739.0,52.4881,52.6219,52.4723,52.5747,242739.0
2016-09-30 14:20:00,66.8,66.83,66.77,66.8,197639.0,52.5826,52.6062,52.5589,52.5826,197639.0
2016-09-30 14:30:00,66.8,66.9,66.8,66.9,248038.0,52.5826,52.6613,52.5826,52.6613,248038.0
2016-09-30 14:40:00,66.9,66.96,66.89,66.95,244149.0,52.6613,52.7085,52.6534,52.7006,244149.0
2016-09-30 14:50:00,66.95,66.96,66.85,66.91,416345.0,52.7006,52.7085,52.6219,52.6691,416345.0
2016-09-30 15:00:00,66.9,67.0,66.9,67.0,300614.0,52.6613,52.74,52.6613,52.74,300614.0
2016-09-30 15:10:00,67.0,67.06,66.99,67.0,397298.0,52.74,52.7872,52.7321,52.74,397298.0
2016-09-30 15:20:00,67.0,67.0,66.93,66.95,234900.0,52.74,52.74,52.6849,52.7006,234900.0
2016-09-30 15:30:00,66.95,66.99,66.83,66.85,418526.0,52.7006,52.7321,52.6062,52.6219,418526.0
2016-09-30 15:40:00,66.85,66.93,66.79,66.8,783997.0,52.6219,52.6849,52.5747,52.5826,783997.0
2016-09-30 15:50:00,66.81,66.85,66.56,66.59,2253584.0,52.5904,52.6219,52.3936,52.4172,2253584.0
2016-10-03 09:30:00,66.35,66.62,66.34,66.46,381945.0,52.2283,52.4409,52.2205,52.3149,381945.0
2016-10-03 09:40:00,66.45,66.54,66.29,66.31,321371.0,52.307,52.3779,52.1811,52.1968,321371.0
2016-10-03 09:50:00,66.3,66.5,66.28,66.46,299124.0,52.189,52.3464,52.1732,52.3149,299124.0
2016-10-03 10:00:00,66.47,66.67,66.46,66.63,547863.0,52.3228,52.4802,52.3149,52.4487,547863.0
2016-10-03 10:10:00,66.63,66.79,66.59,66.62,331730.0,52.4487,52.5747,52.4172,52.4409,331730.0
2016-10-03 10:20:00,66.62,66.72,66.59,66.65,217143.0,52.4409,52.5196,52.4172,52.4645,217143.0
2016-10-03 10:30:00,66.64,66.75,66.57,66.72,244198.0,52.4566,52.5432,52.4015,52.5196,244198.0
2016-10-03 10:40:00,66.72,66.88,66.7,66.88,264179.0,52.5196,52.6455,52.5038,52.6455,264179.0
2016-10-03 10:50:00,66.88,66.91,66.81,66.87,161902.0,52.6455,52.6691,52.5904,52.6377,161902.0
2016-10-03 11:00:00,66.87,66.87,66.75,66.82,152081.0,52.6377,52.6377,52.5432,52.5983,152081.0
2016-10-03 11:10:00,66.82,66.91,66.79,66.82,173888.0,52.5983,52.6691,52.5747,52.5983,173888.0
2016-10-03 11:20:00,66.82,66.92,66.79,66.84,154958.0,52.5983,52.677,52.5747,52.614,154958.0
2016-10-03 11:30:00,66.84,66.89,66.75,66.76,206701.0,52.614,52.6534,52.5432,52.5511,206701.0
2016-10-03 11:40:00,66.76,66.82,66.74,66.74,141834.0,52.5511,52.5983,52.5353,52.5353,141834.0
2016-10-03 11:50:00,66.73,66.83,66.68,66.81,264791.0,52.5275,52.6062,52.4881,52.5904,264791.0
2016-10-03 12:00:00,66.81,66.88,66.77,66.78,318069.0,52.5904,52.6455,52.5589,52.5668,318069.0
2016-10-03 12:10:00,66.77,66.79,66.67,66.7,141905.0,52.5589,52.5747,52.4802,52.5038,141905.0
2016-10-03 12:20:00,66.69,66.71,66.58,66.65,205128.0,52.496,52.5117,52.4094,52.4645,205128.0
2016-10-03 12:30:00,66.65,66.69,66.57,66.6,206415.0,52.4645,52.496,52.4015,52.4251,206415.0
2016-10-03 12:40:00,66.6,66.63,66.57,66.59,116293.0,52.4251,52.4487,52.4015,52.4172,116293.0
2016-10-03 12:50:00,66.6,66.62,66.51,66.54,199232.0,52.4251,52.4409,52.3543,52.3779,199232.0
2016-10-03 13:00:00,66.55,66.57,66.48,66.5,196220.0,52.3858,52.4015,52.3307,52.3464,196220.0
2016-10-03 13:10:00,66.5,66.54,66.43,66.49,165091.0,52.3464,52.3779,52.2913,52.3385,165091.0
2016-10-03 13:20:00,66.5,66.58,66.49,66.56,123295.0,52.3464,52.4094,52.3385,52.3936,123295.0
2016-10-03 13:30:00,66.56,66.59,66.52,66.53,124542.0,52.3936,52.4172,52.3621,52.37,124542.0
2016-10-03 13:40:00,66.53,66.54,66.47,66.51,200354.0,52.37,52.3779,52.3228,52.3543,200354.0
2016-10-03 13:50:00,66.52,66.54,66.46,66.51,138188.0,52.3621,52.3779,52.3149,52.3543,138188.0
2016-10-03 14:00:00,66.51,66.6,66.49,66.53,220495.0,52.3543,52.4251,52.3385,52.37,220495.0
2016-10-03 14:10:00,66.53,66.59,66.49,66.54,234762.0,52.37,52.4172,52.3385,52.3779,234762.0
2016-10-03 14:20:00,66.55,66.55,66.46,66.48,559202.0,52.3858,52.3858,52.3149,52.3307,559202.0
2016-10-03 14:30:00,66.48,66.51,66.42,66.42,259625.0,52.3307,52.3543,52.2834,52.2834,259625.0
2016-10-03 14:40:00,66.42,66.45,66.38,66.42,268552.0,52.2834,52.307,52.2519,52.2834,268552.0
2016-10-03 14:50:00,66.42,66.42,66.29,66.4,440181.0,52.2834,52.2834,52.1811,52.2677,440181.0
2016-10-03 15:00:00,66.39,66.4,66.26,66.28,516541.0,52.2598,52.2677,52.1575,52.1732,516541.0
2016-10-03 15:10:00,66.28,66.36,66.27,66.36,284989.0,52.1732,52.2362,52.1654,52.2362,284989.0
2016-10-03 15:20:00,66.36,66.39,66.3,66.3,314461.0,52.2362,52.2598,52.189,52.189,314461.0
2016-10-03 15:30:00,66.31,66.41,66.3,66.39,353372.0,52.1968,52.2756,52.189,52.2598,353372.0
2016-10-03 15:40:00,66.4,66.47,66.39,66.45,669659.0,52.2677,52.3228,52.2598,52.307,669659.0
2016-10-03 15:50:00,66.45,66.54,66.4,66.5,1420114.0,52.307,52.3779,52.2677,52.3464,1420114.0
2016-10-04 09:30:00,66.21,66.46,66.1,66.43,702432.0,52.4938,52.692,52.4065,52.6682,702432.0
2016-10-04 09:40:00,66.43,66.56,66.36,66.49,697899.0,52.6682,52.7712,52.6127,52.7157,697899.0
2016-10-04 09:50:00,66.5,66.53,66.4,66.43,387095.0,52.7237,52.7475,52.6444,52.6682,387095.0
2016-10-04 10:00:00,66.44,66.48,66.32,66.42,343957.0,52.6761,52.7078,52.581,52.6602,343957.0
2016-10-04 10:10:00,66.41,66.44,66.13,66.21,538005.0,52.6523,52.6761,52.4303,52.4938,538005.0
2016-10-04 10:20:00,66.21,66.34,66.2,66.33,208810.0,52.4938,52.5968,52.4858,52.5889,208810.0
2016-10-04 10:30:00,66.32,66.56,66.32,66.56,419151.0,52.581,52.7712,52.581,52.7712,419151.0
2016-10-04 10:40:00,66.56,66.74,66.52,66.71,641492.0,52.7712,52.914,52.7395,52.8902,641492.0
2016-10-04 10:50:00,66.71,66.82,66.66,66.79,411509.0,52.8902,52.9774,52.8505,52.9536,411509.0
2016-10-04 11:00:00,66.8,66.81,66.42,66.49,446237.0,52.9615,52.9695,52.6602,52.7157,446237.0
2016-10-04 11:10:00,66.49,66.56,66.37,66.41,364481.0,52.7157,52.7712,52.6206,52.6523,364481.0
2016-10-04 11:20:00,66.41,66.78,66.39,66.73,396385.0,52.6523,52.9457,52.6365,52.906,396385.0
2016-10-04 11:30:00,66.74,67.0,66.71,66.89,887031.0,52.914,53.1201,52.8902,53.0329,887031.0
2016-10-04 11:40:00,66.89,67.15,66.82,67.11,779710.0,53.0329,53.239,52.9774,53.2073,779710.0
2016-10-04 11:50:00,67.11,67.13,66.95,67.04,438655.0,53.2073,53.2232,53.0805,53.1518,438655.0
2016-10-04 12:00:00,67.03,67.12,67.0,67.05,409212.0,53.1439,53.2152,53.1201,53.1597,409212.0
2016-10-04 12:10:00,67.05,67.18,66.98,67.09,431609.0,53.1597,53.2628,53.1042,53.1914,431609.0
2016-10-04 12:20:00,67.09,67.14,66.98,66.98,387176.0,53.1914,53.2311,53.1042,53.1042,387176.0
2016-10-04 12:30:00,66.99,66.99,66.79,66.87,285881.0,53.1122,53.1122,52.9536,53.017,285881.0
2016-10-04 12:40:00,66.87,67.0,66.83,66.84,173694.0,53.017,53.1201,52.9853,52.9932,173694.0
2016-10-04 12:50:00,66.84,66.86,66.72,66.85,363106.0,52.9932,53.0091,52.8981,53.0012,363106.0
2016-10-04 13:00:00,66.86,66.92,66.69,66.7,444895.0,53.0091,53.0567,52.8743,52.8822,444895.0
2016-10-04 13:10:00,66.7,66.82,66.68,66.8,313712.0,52.8822,52.9774,52.8664,52.9615,313712.0
2016-10-04 13:20:00,66.81,66.82,66.58,66.68,328108.0,52.9695,52.9774,52.7871,52.8664,328108.0
2016-10-04 13:30:00,66.68,66.76,66.59,66.76,200060.0,52.8664,52.9298,52.795,52.9298,200060.0
2016-10-04 13:40:00,66.76,66.81,66.68,66.81,196659.0,52.9298,52.9695,52.8664,52.9695,196659.0
2016-10-04 13:50:00,66.8,66.82,66.73,66.77,161558.0,52.9615,52.9774,52.906,52.9377,161558.0
2016-10-04 14:00:00,66.76,66.83,66.72,66.83,207531.0,52.9298,52.9853,52.8981,52.9853,207531.0
2016-10-04 14:10:00,66.82,66.85,66.73,66.73,194658.0,52.9774,53.0012,52.906,52.906,194658.0
2016-10-04 14:20:00,66.72,66.75,66.62,66.71,214010.0,52.8981,52.9219,52.8188,52.8902,214010.0
2016-10-04 14:30:00,66.7,66.83,66.67,66.78,265150.0,52.8822,52.9853,52.8585,52.9457,265150.0
2016-10-04 14:40:00,66.77,66.8,66.7,66.7,190049.0,52.9377,52.9615,52.8822,52.8822,190049.0
2016-10-04 14:50:00,66.69,66.73,66.56,66.56,212917.0,52.8743,52.906,52.7712,52.7712,212917.0
2016-10-04 15:00:00,66.56,66.7,66.55,66.63,271092.0,52.7712,52.8822,52.7633,52.8267,271092.0
2016-10-04 15:10:00,66.64,66.66,66.55,66.61,198826.0,52.8347,52.8505,52.7633,52.8109,198826.0
2016-10-04 15:20:00,66.61,66.76,66.61,66.73,263370.0,52.8109,52.9298,52.8109,52.906,263370.0
2016-10-04 15:30:00,66.73,66.75,66.63,66.68,360158.0,52.906,52.9219,52.8267,52.8664,360158.0
2016-10-04 15:40:00,66.67,66.73,66.66,66.68,518524.0,52.8585,52.906,52.8505,52.8664,518524.0
2016-10-04 15:50:00,66.68,66.68,66.56,66.62,766794.0,52.8664,52.8664,52.7712,52.8188,766794.0
2016-10-05 09:30:00,66.89,67.22,66.8,67.05,635042.0,53.0329,53.2945,52.9615,53.1597,635042.0
2016-10-05 09:40:00,67.06,67.17,66.99,67.17,531158.0,53.1677,53.2549,53.1122,53.2549,531158.0
2016-10-05 09:50:00,67.17,67.21,67.09,67.19,408259.0,53.2549,53.2866,53.1914,53.2707,408259.0
2016-10-05 10:00:00,67.2,67.55,67.19,67.5,1001414.0,53.2787,53.5562,53.2707,53.5165,1001414.0
2016-10-05 10:10:00,67.5,67.55,67.36,67.38,636205.0,53.5165,53.5562,53.4055,53.4214,636205.0
2016-10-05 10:20:00,67.38,67.53,67.29,67.51,363861.0,53.4214,53.5403,53.35,53.5244,363861.0
2016-10-05 10:30:00,67.51,67.62,67.42,67.58,451609.0,53.5244,53.6117,53.4531,53.5799,451609.0
2016-10-05 10:40:00,67.58,67.6,67.4,67.45,399993.0,53.5799,53.5958,53.4372,53.4769,399993.0
2016-10-05 10:50:00,67.46,67.77,67.46,67.74,369779.0,53.4848,53.7306,53.4848,53.7068,369779.0
2016-10-05 11:00:00,67.75,67.82,67.66,67.79,330531.0,53.7147,53.7702,53.6434,53.7464,330531.0
2016-10-05 11:10:00,67.79,67.84,67.73,67.8,289038.0,53.7464,53.7861,53.6989,53.7544,289038.0
2016-10-05 11:20:00,67.81,67.83,67.75,67.81,303100.0,53.7623,53.7781,53.7147,53.7623,303100.0
2016-10-05 11:30:00,67.81,67.85,67.72,67.76,207141.0,53.7623,53.794,53.6909,53.7226,207141.0
2016-10-05 11:40:00,67.75,67.82,67.69,67.81,187300.0,53.7147,53.7702,53.6672,53.7623,187300.0
2016-10-05 11:50:00,67.81,67.82,67.67,67.69,168447.0,53.7623,53.7702,53.6513,53.6672,168447.0
2016-10-05 12:00:00,67.69,67.78,67.66,67.74,174162.0,53.6672,53.7385,53.6434,53.7068,174162.0
2016-10-05 12:10:00,67.73,67.76,67.7,67.73,158044.0,53.6989,53.7226,53.6751,53.6989,158044.0
2016-10-05 12:20:00,67.74,67.81,67.71,67.81,191028.0,53.7068,53.7623,53.683,53.7623,191028.0
2016-10-05 12:30:00,67.81,67.82,67.74,67.78,142458.0,53.7623,53.7702,53.7068,53.7385,142458.0
2016-10-05 12:40:00,67.78,67.82,67.7,67.71,158747.0,53.7385,53.7702,53.6751,53.683,158747.0
2016-10-05 12:50:00,67.71,67.76,67.7,67.73,92494.0,53.683,53.7226,53.6751,53.6989,92494.0
2016-10-05 13:00:00,67.72,67.85,67.72,67.82,132239.0,53.6909,53.794,53.6909,53.7702,132239.0
2016-10-05 13:10:00,67.82,67.85,67.79,67.82,157767.0,53.7702,53.794,53.7464,53.7702,157767.0
2016-10-05 13:20:00,67.83,67.87,67.81,67.84,134147.0,53.7781,53.8099,53.7623,53.7861,134147.0
2016-10-05 13:30:00,67.85,67.88,67.82,67.86,144485.0,53.794,53.8178,53.7702,53.8019,144485.0
2016-10-05 13:40:00,67.85,67.89,67.84,67.87,104495.0,53.794,53.8257,53.7861,53.8099,104495.0
2016-10-05 13:50:00,67.87,67.9,67.8,67.83,194035.0,53.8099,53.8336,53.7544,53.7781,194035.0
2016-10-05 14:00:00,67.83,67.86,67.78,67.81,223337.0,53.7781,53.8019,53.7385,53.7623,223337.0
2016-10-05 14:10:00,67.82,67.86,67.8,67.86,147176.0,53.7702,53.8019,53.7544,53.8019,147176.0
2016-10-05 14:20:00,67.85,67.9,67.83,67.89,283565.0,53.794,53.8336,53.7781,53.8257,283565.0
2016-10-05 14:30:00,67.89,67.92,67.87,67.88,403956.0,53.8257,53.8495,53.8099,53.8178,403956.0
2016-10-05 14:40:00,67.88,67.97,67.87,67.95,205221.0,53.8178,53.8891,53.8099,53.8733,205221.0
2016-10-05 14:50:00,67.95,68.0,67.9,67.92,427813.0,53.8733,53.9129,53.8336,53.8495,427813.0
2016-10-05 15:00:00,67.92,68.07,67.91,68.02,492312.0,53.8495,53.9684,53.8416,53.9288,492312.0
2016-10-05 15:10:00,68.03,68.03,67.94,67.97,275449.0,53.9367,53.9367,53.8654,53.8891,275449.0
2016-10-05 15:20:00,67.97,67.97,67.87,67.89,314292.0,53.8891,53.8891,53.8099,53.8257,314292.0
2016-10-05 15:30:00,67.89,67.93,67.87,67.9,713938.0,53.8257,53.8574,53.8099,53.8336,713938.0
2016-10-05 15:40:00,67.89,67.97,67.83,67.83,666077.0,53.8257,53.8891,53.7781,53.7781,666077.0
2016-10-05 15:50:00,67.83,67.88,67.68,67.69,1482503.0,53.7781,53.8178,53.6592,53.6672,1482503.0
2016-10-06 09:30:00,67.73,67.97,67.53,67.72,1029895.0,53.6989,53.8891,53.5403,53.6909,1029895.0
2016-10-06 09:40:00,67.72,67.72,67.42,67.42,652995.0,53.6909,53.6909,53.4531,53.4531,652995.0
2016-10-06 09:50:00,67.41,67.5,67.26,67.47,438143.0,53.4452,53.5165,53.3262,53.4927,438143.0
2016-10-06 10:00:00,67.46,67.47,67.31,67.4,357788.0,53.4848,53.4927,53.3659,53.4372,357788.0
2016-10-06 10:10:00,67.4,67.49,67.37,67.49,348727.0,53.4372,53.5086,53.4134,53.5086,348727.0
2016-10-06 10:20:00,67.5,67.5,67.29,67.3,299806.0,53.5165,53.5165,53.35,53.3579,299806.0
2016-10-06 10:30:00,67.3,67.36,67.24,67.32,384014.0,53.3579,53.4055,53.3104,53.3738,384014.0
2016-10-06 10:40:00,67.31,67.34,67.25,67.3,501203.0,53.3659,53.3897,53.3183,53.3579,501203.0
2016-10-06 10:50:00,67.3,67.3,67.2,67.2,488124.0,53.3579,53.3579,53.2787,53.2787,488124.0
2016-10-06 11:00:00,67.2,67.25,67.12,67.13,415469.0,53.2787,53.3183,53.2152,53.2232,415469.0
2016-10-06 11:10:00,67.12,67.21,67.12,67.13,337947.0,53.2152,53.2866,53.2152,53.2232,337947.0
2016-10-06 11:20:00,67.13,67.28,67.05,67.28,373228.0,53.2232,53.3421,53.1597,53.3421,373228.0
2016-10-06 11:30:00,67.29,67.3,67.21,67.27,161230.0,53.35,53.3579,53.2866,53.3342,161230.0
2016-10-06 11:40:00,67.27,67.4,67.21,67.37,294796.0,53.3342,53.4372,53.2866,53.4134,294796.0
2016-10-06 11:50:00,67.37,67.44,67.3,67.31,264840.0,53.4134,53.4689,53.3579,53.3659,264840.0
2016-10-06 12:00:00,67.32,67.43,67.29,67.37,268195.0,53.3738,53.461,53.35,53.4134,268195.0
2016-10-06 12:10:00,67.38,67.51,67.36,67.48,244176.0,53.4214,53.5244,53.4055,53.5007,244176.0
2016-10-06 12:20:00,67.48,67.54,67.45,67.52,323206.0,53.5007,53.5482,53.4769,53.5324,323206.0
2016-10-06 12:30:00,67.52,67.54,67.44,67.48,207407.0,53.5324,53.5482,53.4689,53.5007,207407.0
2016-10-06 12:40:00,67.48,67.51,67.42,67.47,166435.0,53.5007,53.5244,53.4531,53.4927,166435.0
2016-10-06 12:50:00,67.47,67.54,67.45,67.51,179465.0,53.4927,53.5482,53.4769,53.5244,179465.0
2016-10-06 13:00:00,67.51,67.54,67.44,67.5,194558.0,53.5244,53.5482,53.4689,53.5165,194558.0
2016-10-06 13:10:00,67.5,67.51,67.42,67.46,158316.0,53.5165,53.5244,53.4531,53.4848,158316.0
2016-10-06 13:20:00,67.47,67.63,67.45,67.6,248843.0,53.4927,53.6196,53.4769,53.5958,248843.0
2016-10-06 13:30:00,67.6,67.62,67.51,67.52,332678.0,53.5958,53.6117,53.5244,53.5324,332678.0
2016-10-06 13:40:00,67.52,67.56,67.47,67.56,140448.0,53.5324,53.5641,53.4927,53.5641,140448.0
2016-10-06 13:50:00,67.55,67.61,67.52,67.54,242641.0,53.5562,53.6037,53.5324,53.5482,242641.0
2016-10-06 14:00:00,67.53,67.63,67.51,67.62,229016.0,53.5403,53.6196,53.5244,53.6117,229016.0
2016-10-06 14:10:00,67.61,67.63,67.56,67.61,126059.0,53.6037,53.6196,53.5641,53.6037,126059.0
2016-10-06 14:20:00,67.61,67.74,67.61,67.69,400060.0,53.6037,53.7068,53.6037,53.6672,400060.0
2016-10-06 14:30:00,67.7,67.74,67.69,67.72,276625.0,53.6751,53.7068,53.6672,53.6909,276625.0
2016-10-06 14:40:00,67.72,67.76,67.7,67.73,349737.0,53.6909,53.7226,53.6751,53.6989,349737.0
2016-10-06 14:50:00,67.73,67.78,67.69,67.71,268740.0,53.6989,53.7385,53.6672,53.683,268740.0
2016-10-06 15:00:00,67.72,67.73,67.68,67.69,281731.0,53.6909,53.6989,53.6592,53.6672,281731.0
2016-10-06 15:10:00,67.69,67.76,67.67,67.75,368642.0,53.6672,53.7226,53.6513,53.7147,368642.0
2016-10-06 15:20:00,67.75,67.81,67.74,67.76,411234.0,53.7147,53.7623,53.7068,53.7226,411234.0
2016-10-06 15:30:00,67.75,67.81,67.7,67.74,515432.0,53.7147,53.7623,53.6751,53.7068,515432.0
2016-10-06 15:40:00,67.73,67.86,67.72,67.86,906180.0,53.6989,53.8019,53.6909,53.8019,906180.0
2016-10-06 15:50:00,67.85,67.88,67.8,67.87,1287427.0,53.794,53.8178,53.7544,53.8099,1287427.0
2016-10-07 09:30:00,67.79,68.1,67.62,67.81,854044.0,53.7464,53.9922,53.6117,53.7623,854044.0
2016-10-07 09:40:00,67.8,67.83,67.4,67.56,753064.0,53.7544,53.7781,53.4372,53.5641,753064.0
2016-10-07 09:50:00,67.56,67.67,67.5,67.63,410576.0,53.5641,53.6513,53.5165,53.6196,410576.0
2016-10-07 10:00:00,67.64,67.89,67.61,67.89,680949.0,53.6275,53.8257,53.6037,53.8257,680949.0
2016-10-07 10:10:00,67.89,67.96,67.84,67.89,510662.0,53.8257,53.8812,53.7861,53.8257,510662.0
2016-10-07 10:20:00,67.9,68.04,67.88,68.0,653901.0,53.8336,53.9446,53.8178,53.9129,653901.0
2016-10-07 10:30:00,68.0,68.05,67.87,68.01,409393.0,53.9129,53.9526,53.8099,53.9209,409393.0
2016-10-07 10:40:00,68.0,68.09,67.98,68.08,553726.0,53.9129,53.9843,53.8971,53.9764,553726.0
2016-10-07 10:50:00,68.08,68.18,68.04,68.07,448611.0,53.9764,54.0556,53.9446,53.9684,448611.0
2016-10-07 11:00:00,68.07,68.08,67.99,68.04,278454.0,53.9684,53.9764,53.905,53.9446,278454.0
2016-10-07 11:10:00,68.04,68.09,67.98,68.08,344895.0,53.9446,53.9843,53.8971,53.9764,344895.0
2016-10-07 11:20:00,68.08,68.08,67.86,67.86,326024.0,53.9764,53.9764,53.8019,53.8019,326024.0
2016-10-07 11:30:00,67.87,67.91,67.7,67.71,352296.0,53.8099,53.8416,53.6751,53.683,352296.0
2016-10-07 11:40:00,67.72,67.74,67.51,67.66,468191.0,53.6909,53.7068,53.5244,53.6434,468191.0
2016-10-07 11:50:00,67.66,67.77,67.62,67.77,330836.0,53.6434,53.7306,53.6117,53.7306,330836.0
2016-10-07 12:00:00,67.76,67.97,67.74,67.79,634736.0,53.7226,53.8891,53.7068,53.7464,634736.0
2016-10-07 12:10:00,67.79,67.88,67.72,67.76,264165.0,53.7464,53.8178,53.6909,53.7226,264165.0
2016-10-07 12:20:00,67.75,67.78,67.65,67.7,419590.0,53.7147,53.7385,53.6354,53.6751,419590.0
2016-10-07 12:30:00,67.7,67.76,67.66,67.67,216256.0,53.6751,53.7226,53.6434,53.6513,216256.0
2016-10-07 12:40:00,67.67,67.81,67.65,67.81,170087.0,53.6513,53.7623,53.6354,53.7623,170087.0
2016-10-07 12:50:00,67.8,67.87,67.79,67.84,136397.0,53.7544,53.8099,53.7464,53.7861,136397.0
2016-10-07 13:00:00,67.84,67.85,67.76,67.8,191147.0,53.7861,53.794,53.7226,53.7544,191147.0
2016-10-07 13:10:00,67.79,67.83,67.76,67.82,146646.0,53.7464,53.7781,53.7226,53.7702,146646.0
2016-10-07 13:20:00,67.82,68.02,67.81,68.0,232893.0,53.7702,53.9288,53.7623,53.9129,232893.0
2016-10-07 13:30:00,68.0,68.07,67.94,68.03,416536.0,53.9129,53.9684,53.8654,53.9367,416536.0
2016-10-07 13:40:00,68.03,68.1,67.97,68.01,354281.0,53.9367,53.9922,53.8891,53.9209,354281.0
2016-10-07 13:50:00,68.01,68.02,67.92,67.92,157853.0,53.9209,53.9288,53.8495,53.8495,157853.0
2016-10-07 14:00:00,67.93,68.02,67.91,68.02,384465.0,53.8574,53.9288,53.8416,53.9288,384465.0
2016-10-07 14:10:00,68.02,68.06,67.97,68.01,318471.0,53.9288,53.9605,53.8891,53.9209,318471.0
2016-10-07 14:20:00,68.01,68.05,67.97,67.97,206833.0,53.9209,53.9526,53.8891,53.8891,206833.0
2016-10-07 14:30:00,67.97,68.03,67.97,68.01,243857.0,53.8891,53.9367,53.8891,53.9209,243857.0
2016-10-07 14:40:00,68.02,68.03,67.99,68.01,260145.0,53.9288,53.9367,53.905,53.9209,260145.0
2016-10-07 14:50:00,68.02,68.08,67.99,68.03,294097.0,53.9288,53.9764,53.905,53.9367,294097.0
2016-10-07 15:00:00,68.03,68.06,67.97,67.98,173016.0,53.9367,53.9605,53.8891,53.8971,173016.0
2016-10-07 15:10:00,67.98,68.01,67.93,67.94,169262.0,53.8971,53.9209,53.8574,53.8654,169262.0
2016-10-07 15:20:00,67.94,68.01,67.93,68.01,206230.0,53.8654,53.9209,53.8574,53.9209,206230.0
2016-10-07 15:30:00,68.01,68.05,67.98,67.98,342570.0,53.9209,53.9526,53.8971,53.8971,342570.0
2016-10-07 15:40:00,67.98,68.07,67.98,68.04,524376.0,53.8971,53.9684,53.8971,53.9446,524376.0
2016-10-07 15:50:00,68.04,68.14,68.03,68.1,1491816.0,53.9446,54.0239,53.9367,53.9922,1491816.0
2016-10-10 09:30:00,68.34,68.53,68.23,68.45,804739.0,54.1825,54.3331,54.0953,54.2697,804739.0
2016-10-10 09:40:00,68.45,68.51,68.26,68.49,877527.0,54.2697,54.3173,54.1191,54.3014,877527.0
2016-10-10 09:50:00,68.49,68.61,68.47,68.59,335551.0,54.3014,54.3966,54.2856,54.3807,335551.0
2016-10-10 10:00:00,68.6,68.64,68.51,68.52,551977.0,54.3886,54.4203,54.3173,54.3252,551977.0
2016-10-10 10:10:00,68.52,68.61,68.46,68.6,476405.0,54.3252,54.3966,54.2776,54.3886,476405.0
2016-10-10 10:20:00,68.6,68.62,68.53,68.61,474726.0,54.3886,54.4045,54.3331,54.3966,474726.0
2016-10-10 10:30:00,68.62,68.78,68.61,68.78,498591.0,54.4045,54.5313,54.3966,54.5313,498591.0
2016-10-10 10:40:00,68.77,68.84,68.75,68.81,266811.0,54.5234,54.5789,54.5076,54.5551,266811.0
2016-10-10 10:50:00,68.81,68.82,68.75,68.79,171813.0,54.5551,54.5631,54.5076,54.5393,171813.0
2016-10-10 11:00:00,68.79,68.8,68.68,68.76,314784.0,54.5393,54.5472,54.4521,54.5155,314784.0
2016-10-10 11:10:00,68.76,68.82,68.76,68.78,255778.0,54.5155,54.5631,54.5155,54.5313,255778.0
2016-10-10 11:20:00,68.79,68.84,68.76,68.82,308796.0,54.5393,54.5789,54.5155,54.5631,308796.0
2016-10-10 11:30:00,68.82,68.83,68.74,68.78,249378.0,54.5631,54.571,54.4996,54.5313,249378.0
2016-10-10 11:40:00,68.78,68.84,68.77,68.83,372143.0,54.5313,54.5789,54.5234,54.571,372143.0
2016-10-10 11:50:00,68.82,68.87,68.79,68.82,193140.0,54.5631,54.6027,54.5393,54.5631,193140.0
2016-10-10 12:00:00,68.83,68.87,68.79,68.85,161026.0,54.571,54.6027,54.5393,54.5868,161026.0
2016-10-10 12:10:00,68.84,68.91,68.83,68.87,252445.0,54.5789,54.6344,54.571,54.6027,252445.0
2016-10-10 12:20:00,68.87,68.92,68.78,68.81,242044.0,54.6027,54.6423,54.5313,54.5551,242044.0
2016-10-10 12:30:00,68.81,68.84,68.77,68.83,161355.0,54.5551,54.5789,54.5234,54.571,161355.0
2016-10-10 12:40:00,68.82,68.88,68.79,68.88,141190.0,54.5631,54.6106,54.5393,54.6106,141190.0
2016-10-10 12:50:00,68.87,68.89,68.83,68.86,151290.0,54.6027,54.6186,54.571,54.5948,151290.0
2016-10-10 13:00:00,68.85,68.97,68.84,68.97,219848.0,54.5868,54.682,54.5789,54.682,219848.0
2016-10-10 13:10:00,68.96,69.0,68.96,68.99,301360.0,54.6741,54.7058,54.6741,54.6978,301360.0
2016-10-10 13:20:00,68.99,69.06,68.98,69.0,298985.0,54.6978,54.7533,54.6899,54.7058,298985.0
2016-10-10 13:30:00,69.01,69.05,68.94,68.95,132303.0,54.7137,54.7454,54.6582,54.6661,132303.0
2016-10-10 13:40:00,68.95,68.98,68.9,68.92,114927.0,54.6661,54.6899,54.6265,54.6423,114927.0
2016-10-10 13:50:00,68.92,68.93,68.88,68.92,127656.0,54.6423,54.6503,54.6106,54.6423,127656.0
2016-10-10 14:00:00,68.92,68.93,68.84,68.84,142645.0,54.6423,54.6503,54.5789,54.5789,142645.0
2016-10-10 14:10:00,68.85,68.85,68.76,68.81,131992.0,54.5868,54.5868,54.5155,54.5551,131992.0
2016-10-10 14:20:00,68.81,68.84,68.74,68.75,111944.0,54.5551,54.5789,54.4996,54.5076,111944.0
2016-10-10 14:30:00,68.75,68.81,68.71,68.8,126529.0,54.5076,54.5551,54.4758,54.5472,126529.0
2016-10-10 14:40:00,68.8,68.83,68.73,68.74,145709.0,54.5472,54.571,54.4917,54.4996,145709.0
2016-10-10 14:50:00,68.75,68.76,68.66,68.7,137494.0,54.5076,54.5155,54.4362,54.4679,137494.0
2016-10-10 15:00:00,68.7,68.73,68.66,68.7,104231.0,54.4679,54.4917,54.4362,54.4679,104231.0
2016-10-10 15:10:00,68.7,68.75,68.68,68.74,262890.0,54.4679,54.5076,54.4521,54.4996,262890.0
2016-10-10 15:20:00,68.74,68.77,68.72,68.74,223403.0,54.4996,54.5234,54.4838,54.4996,223403.0
2016-10-10 15:30:00,68.74,68.76,68.6,68.66,371218.0,54.4996,54.5155,54.3886,54.4362,371218.0
2016-10-10 15:40:00,68.66,68.69,68.63,68.65,370821.0,54.4362,54.46,54.4124,54.4283,370821.0
2016-10-10 15:50:00,68.65,68.71,68.64,68.65,783634.0,54.4283,54.4758,54.4203,54.4283,783634.0
2016-10-11 09:30:00,68.5,68.82,68.47,68.57,868187.0,54.3093,54.5631,54.2856,54.3648,868187.0
2016-10-11 09:40:00,68.58,68.65,68.43,68.51,648004.0,54.3728,54.4283,54.2539,54.3173,648004.0
2016-10-11 09:50:00,68.52,68.58,68.39,68.53,499547.0,54.3252,54.3728,54.2221,54.3331,499547.0
2016-10-11 10:00:00,68.52,68.8,68.51,68.77,655730.0,54.3252,54.5472,54.3173,54.5234,655730.0
2016-10-11 10:10:00,68.76,68.76,68.54,68.58,832106.0,54.5155,54.5155,54.3411,54.3728,832106.0
2016-10-11 10:20:00,68.58,68.64,68.45,68.49,379827.0,54.3728,54.4203,54.2697,54.3014,379827.0
2016-10-11 10:30:00,68.49,68.64,68.48,68.58,306977.0,54.3014,54.4203,54.2935,54.3728,306977.0
2016-10-11 10:40:00,68.57,68.62,68.44,68.47,479317.0,54.3648,54.4045,54.2618,54.2856,479317.0
2016-10-11 10:50:00,68.46,68.47,68.35,68.37,260860.0,54.2776,54.2856,54.1904,54.2063,260860.0
2016-10-11 11:00:00,68.36,68.48,68.29,68.45,285400.0,54.1984,54.2935,54.1429,54.2697,285400.0
2016-10-11 11:10:00,68.45,68.48,68.33,68.37,303486.0,54.2697,54.2935,54.1746,54.2063,303486.0
2016-10-11 11:20:00,68.37,68.38,68.25,68.27,304765.0,54.2063,54.2142,54.1111,54.127,304765.0
2016-10-11 11:30:00,68.27,68.39,68.26,68.28,192420.0,54.127,54.2221,54.1191,54.1349,192420.0
2016-10-11 11:40:00,68.27,68.36,68.23,68.29,286098.0,54.127,54.1984,54.0953,54.1429,286098.0
2016-10-11 11:50:00,68.28,68.37,68.19,68.31,267292.0,54.1349,54.2063,54.0636,54.1587,267292.0
2016-10-11 12:00:00,68.31,68.33,68.25,68.31,234276.0,54.1587,54.1746,54.1111,54.1587,234276.0
2016-10-11 12:10:00,68.31,68.33,68.16,68.25,227926.0,54.1587,54.1746,54.0398,54.1111,227926.0
2016-10-11 12:20:00,68.25,68.29,68.19,68.22,148544.0,54.1111,54.1429,54.0636,54.0874,148544.0
2016-10-11 12:30:00,68.23,68.29,68.15,68.29,254400.0,54.0953,54.1429,54.0319,54.1429,254400.0
2016-10-11 12:40:00,68.29,68.4,68.29,68.32,156904.0,54.1429,54.2301,54.1429,54.1666,156904.0
2016-10-11 12:50:00,68.32,68.32,68.22,68.25,155662.0,54.1666,54.1666,54.0874,54.1111,155662.0
2016-10-11 13:00:00,68.24,68.27,68.1,68.14,205250.0,54.1032,54.127,53.9922,54.0239,205250.0
2016-10-11 13:10:00,68.14,68.14,67.98,68.09,302131.0,54.0239,54.0239,53.8971,53.9843,302131.0
2016-10-11 13:20:00,68.09,68.21,68.07,68.19,116342.0,53.9843,54.0794,53.9684,54.0636,116342.0
2016-10-11 13:30:00,68.19,68.26,68.15,68.22,179925.0,54.0636,54.1191,54.0319,54.0874,179925.0
2016-10-11 13:40:00,68.22,68.23,68.15,68.16,303440.0,54.0874,54.0953,54.0319,54.0398,303440.0
2016-10-11 13:50:00,68.17,68.2,68.12,68.17,222010.0,54.0477,54.0715,54.0081,54.0477,222010.0
2016-10-11 14:00:00,68.17,68.2,68.05,68.13,218406.0,54.0477,54.0715,53.9526,54.016,218406.0
2016-10-11 14:10:00,68.14,68.16,67.93,68.01,384461.0,54.0239,54.0398,53.8574,53.9209,384461.0
2016-10-11 14:20:00,68.0,68.12,67.96,68.11,375024.0,53.9129,54.0081,53.8812,54.0001,375024.0
2016-10-11 14:30:00,68.11,68.12,68.02,68.08,240121.0,54.0001,54.0081,53.9288,53.9764,240121.0
2016-10-11 14:40:00,68.08,68.21,68.07,68.2,167893.0,53.9764,54.0794,53.9684,54.0715,167893.0
2016-10-11 14:50:00,68.2,68.21,68.08,68.11,224965.0,54.0715,54.0794,53.9764,54.0001,224965.0
2016-10-11 15:00:00,68.11,68.18,68.08,68.18,202407.0,54.0001,54.0556,53.9764,54.0556,202407.0
2016-10-11 15:10:00,68.17,68.26,68.16,68.26,294432.0,54.0477,54.1191,54.0398,54.1191,294432.0
2016-10-11 15:20:00,68.26,68.35,68.21,68.25,339072.0,54.1191,54.1904,54.0794,54.1111,339072.0
2016-10-11 15:30:00,68.25,68.33,68.22,68.33,304330.0,54.1111,54.1746,54.0874,54.1746,304330.0
2016-10-11 15:40:00,68.33,68.41,68.28,68.39,440275.0,54.1746,54.238,54.1349,54.2221,440275.0
2016-10-11 15:50:00,68.38,68.38,68.26,68.33,1013323.0,54.2142,54.2142,54.1191,54.1746,1013323.0
2016-10-12 09:30:00,68.26,68.47,68.11,68.2,458684.0,54.1191,54.2856,54.0001,54.0715,458684.0
2016-10-12 09:40:00,68.19,68.23,68.05,68.17,491113.0,54.0636,54.0953,53.9526,54.0477,491113.0
2016-10-12 09:50:00,68.16,68.46,68.16,68.46,500888.0,54.0398,54.2776,54.0398,54.2776,500888.0
2016-10-12 10:00:00,68.45,68.54,68.35,68.4,555212.0,54.2697,54.3411,54.1904,54.2301,555212.0
2016-10-12 10:10:00,68.4,68.45,68.33,68.38,400332.0,54.2301,54.2697,54.1746,54.2142,400332.0
2016-10-12 10:20:00,68.38,68.59,68.38,68.53,431135.0,54.2142,54.3807,54.2142,54.3331,431135.0
2016-10-12 10:30:00,68.54,68.56,68.41,68.47,289510.0,54.3411,54.3569,54.238,54.2856,289510.0
2016-10-12 10:40:00,68.47,68.48,68.32,68.39,263032.0,54.2856,54.2935,54.1666,54.2221,263032.0
2016-10-12 10:50:00,68.38,68.4,68.24,68.25,217455.0,54.2142,54.2301,54.1032,54.1111,217455.0
2016-10-12 11:00:00,68.26,68.36,68.23,68.32,206294.0,54.1191,54.1984,54.0953,54.1666,206294.0
2016-10-12 11:10:00,68.31,68.38,68.27,68.33,284304.0,54.1587,54.2142,54.127,54.1746,284304.0
2016-10-12 11:20:00,68.33,68.39,68.3,68.34,200127.0,54.1746,54.2221,54.1508,54.1825,200127.0
2016-10-12 11:30:00,68.33,68.4,68.32,68.34,172610.0,54.1746,54.2301,54.1666,54.1825,172610.0
2016-10-12 11:40:00,68.34,68.37,68.31,68.34,173627.0,54.1825,54.2063,54.1587,54.1825,173627.0
2016-10-12 11:50:00,68.35,68.38,68.29,68.31,116508.0,54.1904,54.2142,54.1429,54.1587,116508.0
2016-10-12 12:00:00,68.31,68.36,68.27,68.31,141925.0,54.1587,54.1984,54.127,54.1587,141925.0
2016-10-12 12:10:00,68.31,68.38,68.3,68.35,119692.0,54.1587,54.2142,54.1508,54.1904,119692.0
2016-10-12 12:20:00,68.35,68.45,68.34,68.4,158757.0,54.1904,54.2697,54.1825,54.2301,158757.0
2016-10-12 12:30:00,68.4,68.47,68.37,68.45,165477.0,54.2301,54.2856,54.2063,54.2697,165477.0
2016-10-12 12:40:00,68.45,68.46,68.41,68.45,162087.0,54.2697,54.2776,54.238,54.2697,162087.0
2016-10-12 12:50:00,68.45,68.51,68.42,68.43,172090.0,54.2697,54.3173,54.2459,54.2539,172090.0
2016-10-12 13:00:00,68.44,68.45,68.35,68.41,147942.0,54.2618,54.2697,54.1904,54.238,147942.0
2016-10-12 13:10:00,68.41,68.42,68.35,68.37,128370.0,54.238,54.2459,54.1904,54.2063,128370.0
2016-10-12 13:20:00,68.37,68.4,68.32,68.36,119531.0,54.2063,54.2301,54.1666,54.1984,119531.0
2016-10-12 13:30:00,68.36,68.37,68.29,68.31,176459.0,54.1984,54.2063,54.1429,54.1587,176459.0
2016-10-12 13:40:00,68.3,68.32,68.24,68.25,114599.0,54.1508,54.1666,54.1032,54.1111,114599.0
2016-10-12 13:50:00,68.25,68.27,68.24,68.27,127169.0,54.1111,54.127,54.1032,54.127,127169.0
2016-10-12 14:00:00,68.26,68.33,68.12,68.19,458955.0,54.1191,54.1746,54.0081,54.0636,458955.0
2016-10-12 14:10:00,68.2,68.31,68.18,68.2,314547.0,54.0715,54.1587,54.0556,54.0715,314547.0
2016-10-12 14:20:00,68.2,68.24,68.09,68.11,136283.0,54.0715,54.1032,53.9843,54.0001,136283.0
2016-10-12 14:30:00,68.11,68.16,68.09,68.11,162367.0,54.0001,54.0398,53.9843,54.0001,162367.0
2016-10-12 14:40:00,68.11,68.13,68.05,68.1,159492.0,54.0001,54.016,53.9526,53.9922,159492.0
2016-10-12 14:50:00,68.11,68.21,68.1,68.19,157714.0,54.0001,54.0794,53.9922,54.0636,157714.0
2016-10-12 15:00:00,68.19,68.25,68.14,68.19,237938.0,54.0636,54.1111,54.0239,54.0636,237938.0
2016-10-12 15:10:00,68.2,68.28,68.18,68.26,244281.0,54.0715,54.1349,54.0556,54.1191,244281.0
2016-10-12 15:20:00,68.26,68.28,68.21,68.22,288374.0,54.1191,54.1349,54.0794,54.0874,288374.0
2016-10-12 15:30:00,68.22,68.22,68.12,68.21,270170.0,54.0874,54.0874,54.0081,54.0794,270170.0
2016-10-12 15:40:00,68.21,68.25,68.19,68.22,321365.0,54.0794,54.1111,54.0636,54.0874,321365.0
2016-10-12 15:50:00,68.21,68.22,68.12,68.14,726020.0,54.0794,54.0874,54.0081,54.0239,726020.0
2016-10-13 09:30:00,67.46,67.5,67.14,67.33,985375.0,53.4848,53.5165,53.2311,53.3817,985375.0
2016-10-13 09:40:00,67.32,67.33,67.1,67.13,653838.0,53.3738,53.3817,53.1994,53.2232,653838.0
2016-10-13 09:50:00,67.12,67.13,66.91,67.12,931394.0,53.2152,53.2232,53.0487,53.2152,931394.0
2016-10-13 10:00:00,67.12,67.16,66.98,67.16,820787.0,53.2152,53.2469,53.1042,53.2469,820787.0
2016-10-13 10:10:00,67.15,67.22,67.06,67.08,460168.0,53.239,53.2945,53.1677,53.1835,460168.0
2016-10-13 10:20:00,67.08,67.16,67.01,67.04,477085.0,53.1835,53.2469,53.128,53.1518,477085.0
2016-10-13 10:30:00,67.04,67.09,66.95,67.01,451738.0,53.1518,53.1914,53.0805,53.128,451738.0
2016-10-13 10:40:00,67.0,67.06,66.87,66.89,520411.0,53.1201,53.1677,53.017,53.0329,520411.0
2016-10-13 10:50:00,66.89,67.0,66.83,67.0,436779.0,53.0329,53.1201,52.9853,53.1201,436779.0
2016-10-13 11:00:00,67.0,67.03,66.82,66.89,408520.0,53.1201,53.1439,52.9774,53.0329,408520.0
2016-10-13 11:10:00,66.88,67.13,66.85,67.11,380894.0,53.025,53.2232,53.0012,53.2073,380894.0
2016-10-13 11:20:00,67.11,67.24,67.08,67.17,367137.0,53.2073,53.3104,53.1835,53.2549,367137.0
2016-10-13 11:30:00,67.17,67.25,67.09,67.11,364856.0,53.2549,53.3183,53.1914,53.2073,364856.0
2016-10-13 11:40:00,67.11,67.16,67.03,67.12,259226.0,53.2073,53.2469,53.1439,53.2152,259226.0
2016-10-13 11:50:00,67.12,67.14,67.0,67.01,248614.0,53.2152,53.2311,53.1201,53.128,248614.0
2016-10-13 12:00:00,67.01,67.03,66.91,67.03,303791.0,53.128,53.1439,53.0487,53.1439,303791.0
2016-10-13 12:10:00,67.02,67.17,67.02,67.16,210998.0,53.1359,53.2549,53.1359,53.2469,210998.0
2016-10-13 12:20:00,67.16,67.2,67.1,67.17,182525.0,53.2469,53.2787,53.1994,53.2549,182525.0
2016-10-13 12:30:00,67.16,67.45,67.16,67.43,261872.0,53.2469,53.4769,53.2469,53.461,261872.0
2016-10-13 12:40:00,67.43,67.52,67.38,67.48,264117.0,53.461,53.5324,53.4214,53.5007,264117.0
2016-10-13 12:50:00,67.49,67.49,67.37,67.38,128579.0,53.5086,53.5086,53.4134,53.4214,128579.0
2016-10-13 13:00:00,67.38,67.4,67.32,67.35,147085.0,53.4214,53.4372,53.3738,53.3976,147085.0
2016-10-13 13:10:00,67.34,67.37,67.27,67.33,172571.0,53.3897,53.4134,53.3342,53.3817,172571.0
2016-10-13 13:20:00,67.33,67.4,67.27,67.37,218610.0,53.3817,53.4372,53.3342,53.4134,218610.0
2016-10-13 13:30:00,67.37,67.41,67.31,67.37,219764.0,53.4134,53.4452,53.3659,53.4134,219764.0
2016-10-13 13:40:00,67.37,67.4,67.29,67.31,127806.0,53.4134,53.4372,53.35,53.3659,127806.0
2016-10-13 13:50:00,67.3,67.64,67.3,67.63,320631.0,53.3579,53.6275,53.3579,53.6196,320631.0
2016-10-13 14:00:00,67.64,67.65,67.5,67.51,353034.0,53.6275,53.6354,53.5165,53.5244,353034.0
2016-10-13 14:10:00,67.51,67.55,67.46,67.47,143437.0,53.5244,53.5562,53.4848,53.4927,143437.0
2016-10-13 14:20:00,67.48,67.61,67.48,67.57,261694.0,53.5007,53.6037,53.5007,53.572,261694.0
2016-10-13 14:30:00,67.57,67.62,67.53,67.58,212838.0,53.572,53.6117,53.5403,53.5799,212838.0
2016-10-13 14:40:00,67.58,67.6,67.52,67.57,221171.0,53.5799,53.5958,53.5324,53.572,221171.0
2016-10-13 14:50:00,67.57,67.69,67.54,67.64,214458.0,53.572,53.6672,53.5482,53.6275,214458.0
2016-10-13 15:00:00,67.64,67.67,67.57,67.66,197575.0,53.6275,53.6513,53.572,53.6434,197575.0
2016-10-13 15:10:00,67.66,67.75,67.65,67.72,308936.0,53.6434,53.7147,53.6354,53.6909,308936.0
2016-10-13 15:20:00,67.72,67.84,67.72,67.77,392780.0,53.6909,53.7861,53.6909,53.7306,392780.0
2016-10-13 15:30:00,67.77,67.81,67.68,67.8,451448.0,53.7306,53.7623,53.6592,53.7544,451448.0
2016-10-13 15:40:00,67.8,67.87,67.77,67.78,633849.0,53.7544,53.8099,53.7306,53.7385,633849.0
2016-10-13 15:50:00,67.77,67.81,67.66,67.79,1275968.0,53.7306,53.7623,53.6434,53.7464,1275968.0
2016-10-14 09:30:00,68.8,69.03,68.35,68.55,2456777.0,54.5472,54.7296,54.1904,54.349,2456777.0
2016-10-14 09:40:00,68.55,68.77,68.52,68.55,1553119.0,54.349,54.5234,54.3252,54.349,1553119.0
2016-10-14 09:50:00,68.56,68.57,68.3,68.34,1046118.0,54.3569,54.3648,54.1508,54.1825,1046118.0
2016-10-14 10:00:00,68.33,68.47,68.18,68.42,943625.0,54.1746,54.2856,54.0556,54.2459,943625.0
2016-10-14 10:10:00,68.42,68.53,68.36,68.48,519818.0,54.2459,54.3331,54.1984,54.2935,519818.0
2016-10-14 10:20:00,68.47,68.53,68.1,68.15,463417.0,54.2856,54.3331,53.9922,54.0319,463417.0
2016-10-14 10:30:00,68.15,68.3,68.07,68.17,546062.0,54.0319,54.1508,53.9684,54.0477,546062.0
2016-10-14 10:40:00,68.17,68.18,67.94,67.95,546534.0,54.0477,54.0556,53.8654,53.8733,546534.0
2016-10-14 10:50:00,67.95,68.01,67.77,67.88,853147.0,53.8733,53.9209,53.7306,53.8178,853147.0
2016-10-14 11:00:00,67.87,67.9,67.69,67.72,506694.0,53.8099,53.8336,53.6672,53.6909,506694.0
2016-10-14 11:10:00,67.72,67.75,67.55,67.69,537420.0,53.6909,53.7147,53.5562,53.6672,537420.0
2016-10-14 11:20:00,67.69,67.87,67.64,67.78,722955.0,53.6672,53.8099,53.6275,53.7385,722955.0
2016-10-14 11:30:00,67.77,67.77,67.62,67.71,520596.0,53.7306,53.7306,53.6117,53.683,520596.0
2016-10-14 11:40:00,67.7,67.7,67.5,67.56,554079.0,53.6751,53.6751,53.5165,53.5641,554079.0
2016-10-14 11:50:00,67.56,67.69,67.55,67.63,415497.0,53.5641,53.6672,53.5562,53.6196,415497.0
2016-10-14 12:00:00,67.62,67.63,67.44,67.47,508593.0,53.6117,53.6196,53.4689,53.4927,508593.0
2016-10-14 12:10:00,67.46,67.47,67.3,67.4,597800.0,53.4848,53.4927,53.3579,53.4372,597800.0
2016-10-14 12:20:00,67.39,67.54,67.37,67.53,313393.0,53.4293,53.5482,53.4134,53.5403,313393.0
2016-10-14 12:30:00,67.54,67.79,67.53,67.75,369044.0,53.5482,53.7464,53.5403,53.7147,369044.0
2016-10-14 12:40:00,67.74,67.8,67.63,67.64,465520.0,53.7068,53.7544,53.6196,53.6275,465520.0
2016-10-14 12:50:00,67.65,67.7,67.61,67.68,136596.0,53.6354,53.6751,53.6037,53.6592,136596.0
2016-10-14 13:00:00,67.67,67.76,67.58,67.75,219631.0,53.6513,53.7226,53.5799,53.7147,219631.0
2016-10-14 13:10:00,67.76,67.76,67.63,67.74,243207.0,53.7226,53.7226,53.6196,53.7068,243207.0
2016-10-14 13:20:00,67.74,67.88,67.71,67.8,265703.0,53.7068,53.8178,53.683,53.7544,265703.0
2016-10-14 13:30:00,67.79,67.93,67.66,67.81,411980.0,53.7464,53.8574,53.6434,53.7623,411980.0
2016-10-14 13:40:00,67.81,67.81,67.65,67.75,188941.0,53.7623,53.7623,53.6354,53.7147,188941.0
2016-10-14 13:50:00,67.74,67.77,67.61,67.75,253342.0,53.7068,53.7306,53.6037,53.7147,253342.0
2016-10-14 14:00:00,67.74,67.75,67.58,67.61,255130.0,53.7068,53.7147,53.5799,53.6037,255130.0
2016-10-14 14:10:00,67.6,67.64,67.51,67.64,281258.0,53.5958,53.6275,53.5244,53.6275,281258.0
2016-10-14 14:20:00,67.63,67.91,67.63,67.91,390273.0,53.6196,53.8416,53.6196,53.8416,390273.0
2016-10-14 14:30:00,67.91,67.93,67.65,67.66,338548.0,53.8416,53.8574,53.6354,53.6434,338548.0
2016-10-14 14:40:00,67.65,67.69,67.6,67.68,181216.0,53.6354,53.6672,53.5958,53.6592,181216.0
2016-10-14 14:50:00,67.67,67.73,67.63,67.69,315648.0,53.6513,53.6989,53.6196,53.6672,315648.0
2016-10-14 15:00:00,67.7,67.77,67.65,67.77,217930.0,53.6751,53.7306,53.6354,53.7306,217930.0
2016-10-14 15:10:00,67.76,67.8,67.73,67.73,271160.0,53.7226,53.7544,53.6989,53.6989,271160.0
2016-10-14 15:20:00,67.73,67.75,67.69,67.7,271153.0,53.6989,53.7147,53.6672,53.6751,271153.0
2016-10-14 15:30:00,67.7,67.74,67.55,67.74,540981.0,53.6751,53.7068,53.5562,53.7068,540981.0
2016-10-14 15:40:00,67.74,67.77,67.64,67.67,449382.0,53.7068,53.7306,53.6275,53.6513,449382.0
2016-10-14 15:50:00,67.66,67.68,67.5,67.54,1339116.0,53.6434,53.6592,53.5165,53.5482,1339116.0
2016-10-17 09:30:00,67.42,67.61,67.32,67.51,849664.0,53.4531,53.6037,53.3738,53.5244,849664.0
2016-10-17 09:40:00,67.51,67.67,67.47,67.57,556098.0,53.5244,53.6513,53.4927,53.572,556098.0
2016-10-17 09:50:00,67.58,67.59,67.29,67.39,538490.0,53.5799,53.5879,53.35,53.4293,538490.0
2016-10-17 10:00:00,67.4,67.5,67.34,67.47,516971.0,53.4372,53.5165,53.3897,53.4927,516971.0
2016-10-17 10:10:00,67.48,67.63,67.39,67.55,374679.0,53.5007,53.6196,53.4293,53.5562,374679.0
2016-10-17 10:20:00,67.55,67.79,67.5,67.71,306634.0,53.5562,53.7464,53.5165,53.683,306634.0
2016-10-17 10:30:00,67.72,67.77,67.6,67.66,230597.0,53.6909,53.7306,53.5958,53.6434,230597.0
2016-10-17 10:40:00,67.66,67.67,67.51,67.53,184250.0,53.6434,53.6513,53.5244,53.5403,184250.0
2016-10-17 10:50:00,67.53,67.58,67.42,67.55,298112.0,53.5403,53.5799,53.4531,53.5562,298112.0
2016-10-17 11:00:00,67.55,67.58,67.49,67.55,300132.0,53.5562,53.5799,53.5086,53.5562,300132.0
2016-10-17 11:10:00,67.54,67.54,67.43,67.5,144540.0,53.5482,53.5482,53.461,53.5165,144540.0
2016-10-17 11:20:00,67.49,67.49,67.29,67.32,435708.0,53.5086,53.5086,53.35,53.3738,435708.0
2016-10-17 11:30:00,67.33,67.39,67.31,67.36,211551.0,53.3817,53.4293,53.3659,53.4055,211551.0
2016-10-17 11:40:00,67.35,67.36,67.28,67.34,183162.0,53.3976,53.4055,53.3421,53.3897,183162.0
2016-10-17 11:50:00,67.34,67.46,67.34,67.41,187967.0,53.3897,53.4848,53.3897,53.4452,187967.0
2016-10-17 12:00:00,67.4,67.41,67.3,67.32,250307.0,53.4372,53.4452,53.3579,53.3738,250307.0
2016-10-17 12:10:00,67.31,67.35,67.24,67.31,176509.0,53.3659,53.3976,53.3104,53.3659,176509.0
2016-10-17 12:20:00,67.31,67.36,67.22,67.23,157717.0,53.3659,53.4055,53.2945,53.3024,157717.0
2016-10-17 12:30:00,67.22,67.29,67.21,67.24,185080.0,53.2945,53.35,53.2866,53.3104,185080.0
2016-10-17 12:40:00,67.23,67.24,67.14,67.16,209371.0,53.3024,53.3104,53.2311,53.2469,209371.0
2016-10-17 12:50:00,67.17,67.18,67.02,67.11,369523.0,53.2549,53.2628,53.1359,53.2073,369523.0
2016-10-17 13:00:00,67.11,67.17,67.07,67.1,146805.0,53.2073,53.2549,53.1756,53.1994,146805.0
2016-10-17 13:10:00,67.1,67.11,67.0,67.02,212746.0,53.1994,53.2073,53.1201,53.1359,212746.0
2016-10-17 13:20:00,67.02,67.02,66.9,66.98,389138.0,53.1359,53.1359,53.0408,53.1042,389138.0
2016-10-17 13:30:00,66.98,66.98,66.89,66.92,199750.0,53.1042,53.1042,53.0329,53.0567,199750.0
2016-10-17 13:40:00,66.92,66.97,66.86,66.86,228957.0,53.0567,53.0963,53.0091,53.0091,228957.0
2016-10-17 13:50:00,66.87,66.87,66.73,66.78,417310.0,53.017,53.017,52.906,52.9457,417310.0
2016-10-17 14:00:00,66.78,66.93,66.77,66.93,338495.0,52.9457,53.0646,52.9377,53.0646,338495.0
2016-10-17 14:10:00,66.93,67.07,66.91,67.01,336179.0,53.0646,53.1756,53.0487,53.128,336179.0
2016-10-17 14:20:00,67.01,67.06,66.98,67.06,130396.0,53.128,53.1677,53.1042,53.1677,130396.0
2016-10-17 14:30:00,67.06,67.06,66.97,66.99,106482.0,53.1677,53.1677,53.0963,53.1122,106482.0
2016-10-17 14:40:00,66.98,67.06,66.97,67.03,86904.0,53.1042,53.1677,53.0963,53.1439,86904.0
2016-10-17 14:50:00,67.03,67.1,67.02,67.09,227002.0,53.1439,53.1994,53.1359,53.1914,227002.0
2016-10-17 15:00:00,67.09,67.11,67.03,67.05,195161.0,53.1914,53.2073,53.1439,53.1597,195161.0
2016-10-17 15:10:00,67.04,67.04,66.91,66.93,188612.0,53.1518,53.1518,53.0487,53.0646,188612.0
2016-10-17 15:20:00,66.93,67.04,66.93,67.03,257091.0,53.0646,53.1518,53.0646,53.1439,257091.0
2016-10-17 15:30:00,67.03,67.11,66.96,67.08,361476.0,53.1439,53.2073,53.0884,53.1835,361476.0
2016-10-17 15:40:00,67.08,67.13,67.07,67.12,539490.0,53.1835,53.2232,53.1756,53.2152,539490.0
2016-10-17 15:50:00,67.11,67.17,67.1,67.16,1267515.0,53.2073,53.2549,53.1994,53.2469,1267515.0
2016-10-18 09:30:00,67.85,68.13,67.84,68.01,1137399.0,53.794,54.016,53.7861,53.9209,1137399.0
2016-10-18 09:40:00,68.02,68.2,68.01,68.2,673276.0,53.9288,54.0715,53.9209,54.0715,673276.0
2016-10-18 09:50:00,68.2,68.21,67.93,67.98,589436.0,54.0715,54.0794,53.8574,53.8971,589436.0
2016-10-18 10:00:00,67.98,67.98,67.87,67.94,385851.0,53.8971,53.8971,53.8099,53.8654,385851.0
2016-10-18 10:10:00,67.94,67.97,67.74,67.74,279124.0,53.8654,53.8891,53.7068,53.7068,279124.0
2016-10-18 10:20:00,67.74,67.75,67.6,67.6,393194.0,53.7068,53.7147,53.5958,53.5958,393194.0
2016-10-18 10:30:00,67.61,67.78,67.61,67.76,324817.0,53.6037,53.7385,53.6037,53.7226,324817.0
2016-10-18 10:40:00,67.76,67.78,67.68,67.73,258374.0,53.7226,53.7385,53.6592,53.6989,258374.0
2016-10-18 10:50:00,67.73,67.74,67.62,67.65,181802.0,53.6989,53.7068,53.6117,53.6354,181802.0
2016-10-18 11:00:00,67.65,67.77,67.64,67.75,146838.0,53.6354,53.7306,53.6275,53.7147,146838.0
2016-10-18 11:10:00,67.75,67.76,67.65,67.66,240912.0,53.7147,53.7226,53.6354,53.6434,240912.0
2016-10-18 11:20:00,67.65,67.74,67.64,67.73,212051.0,53.6354,53.7068,53.6275,53.6989,212051.0
2016-10-18 11:30:00,67.73,67.75,67.62,67.67,208013.0,53.6989,53.7147,53.6117,53.6513,208013.0
2016-10-18 11:40:00,67.68,67.74,67.66,67.73,119624.0,53.6592,53.7068,53.6434,53.6989,119624.0
2016-10-18 11:50:00,67.73,67.78,67.69,67.78,170874.0,53.6989,53.7385,53.6672,53.7385,170874.0
2016-10-18 12:00:00,67.78,67.81,67.69,67.71,147047.0,53.7385,53.7623,53.6672,53.683,147047.0
2016-10-18 12:10:00,67.72,67.76,67.67,67.7,93027.0,53.6909,53.7226,53.6513,53.6751,93027.0
2016-10-18 12:20:00,67.7,67.72,67.63,67.72,133920.0,53.6751,53.6909,53.6196,53.6909,133920.0
2016-10-18 12:30:00,67.72,67.74,67.66,67.7,92398.0,53.6909,53.7068,53.6434,53.6751,92398.0
2016-10-18 12:40:00,67.71,67.73,67.64,67.66,72636.0,53.683,53.6989,53.6275,53.6434,72636.0
2016-10-18 12:50:00,67.66,67.7,67.61,67.64,114223.0,53.6434,53.6751,53.6037,53.6275,114223.0
2016-10-18 13:00:00,67.64,67.7,67.61,67.69,319467.0,53.6275,53.6751,53.6037,53.6672,319467.0
2016-10-18 13:10:00,67.7,67.72,67.65,67.69,79798.0,53.6751,53.6909,53.6354,53.6672,79798.0
2016-10-18 13:20:00,67.69,67.71,67.65,67.69,104254.0,53.6672,53.683,53.6354,53.6672,104254.0
2016-10-18 13:30:00,67.69,67.72,67.63,67.7,167325.0,53.6672,53.6909,53.6196,53.6751,167325.0
2016-10-18 13:40:00,67.71,67.71,67.67,67.67,72689.0,53.683,53.683,53.6513,53.6513,72689.0
2016-10-18 13:50:00,67.67,67.8,67.66,67.79,141239.0,53.6513,53.7544,53.6434,53.7464,141239.0
2016-10-18 14:00:00,67.78,67.82,67.75,67.77,156099.0,53.7385,53.7702,53.7147,53.7306,156099.0
2016-10-18 14:10:00,67.76,67.77,67.64,67.65,170884.0,53.7226,53.7306,53.6275,53.6354,170884.0
2016-10-18 14:20:00,67.65,67.74,67.64,67.73,110795.0,53.6354,53.7068,53.6275,53.6989,110795.0
2016-10-18 14:30:00,67.73,67.76,67.72,67.73,106705.0,53.6989,53.7226,53.6909,53.6989,106705.0
2016-10-18 14:40:00,67.73,67.77,67.69,67.77,87007.0,53.6989,53.7306,53.6672,53.7306,87007.0
2016-10-18 14:50:00,67.76,67.77,67.72,67.76,105995.0,53.7226,53.7306,53.6909,53.7226,105995.0
2016-10-18 15:00:00,67.77,67.77,67.71,67.75,114200.0,53.7306,53.7306,53.683,53.7147,114200.0
2016-10-18 15:10:00,67.75,67.75,67.71,67.73,145572.0,53.7147,53.7147,53.683,53.6989,145572.0
2016-10-18 15:20:00,67.73,67.76,67.7,67.71,159017.0,53.6989,53.7226,53.6751,53.683,159017.0
2016-10-18 15:30:00,67.71,67.71,67.59,67.59,375698.0,53.683,53.683,53.5879,53.5879,375698.0
2016-10-18 15:40:00,67.59,67.65,67.54,67.61,635491.0,53.5879,53.6354,53.5482,53.6037,635491.0
2016-10-18 15:50:00,67.61,67.71,67.57,67.7,1136021.0,53.6037,53.683,53.572,53.6751,1136021.0
2016-10-19 09:30:00,67.81,68.2,67.81,68.18,636169.0,53.7623,54.0715,53.7623,54.0556,636169.0
2016-10-19 09:40:00,68.18,68.19,67.87,67.99,568794.0,54.0556,54.0636,53.8099,53.905,568794.0
2016-10-19 09:50:00,68.0,68.25,67.95,68.12,844886.0,53.9129,54.1111,53.8733,54.0081,844886.0
2016-10-19 10:00:00,68.13,68.13,67.91,67.98,385625.0,54.016,54.016,53.8416,53.8971,385625.0
2016-10-19 10:10:00,67.97,68.12,67.94,68.09,340190.0,53.8891,54.0081,53.8654,53.9843,340190.0
2016-10-19 10:20:00,68.09,68.15,68.06,68.15,264949.0,53.9843,54.0319,53.9605,54.0319,264949.0
2016-10-19 10:30:00,68.14,68.31,68.13,68.27,508142.0,54.0239,54.1587,54.016,54.127,508142.0
2016-10-19 10:40:00,68.27,68.5,68.27,68.46,397410.0,54.127,54.3093,54.127,54.2776,397410.0
2016-10-19 10:50:00,68.47,68.49,68.37,68.39,219905.0,54.2856,54.3014,54.2063,54.2221,219905.0
2016-10-19 11:00:00,68.39,68.41,68.31,68.36,251529.0,54.2221,54.238,54.1587,54.1984,251529.0
2016-10-19 11:10:00,68.36,68.36,68.19,68.24,303002.0,54.1984,54.1984,54.0636,54.1032,303002.0
2016-10-19 11:20:00,68.23,68.26,68.15,68.24,344693.0,54.0953,54.1191,54.0319,54.1032,344693.0
2016-10-19 11:30:00,68.24,68.3,68.23,68.3,191798.0,54.1032,54.1508,54.0953,54.1508,191798.0
2016-10-19 11:40:00,68.29,68.42,68.29,68.4,207739.0,54.1429,54.2459,54.1429,54.2301,207739.0
2016-10-19 11:50:00,68.41,68.44,68.33,68.34,215453.0,54.238,54.2618,54.1746,54.1825,215453.0
2016-10-19 12:00:00,68.34,68.4,68.33,68.39,116534.0,54.1825,54.2301,54.1746,54.2221,116534.0
2016-10-19 12:10:00,68.4,68.44,68.37,68.41,126348.0,54.2301,54.2618,54.2063,54.238,126348.0
2016-10-19 12:20:00,68.4,68.46,68.37,68.39,160872.0,54.2301,54.2776,54.2063,54.2221,160872.0
2016-10-19 12:30:00,68.38,68.44,68.37,68.42,122283.0,54.2142,54.2618,54.2063,54.2459,122283.0
2016-10-19 12:40:00,68.41,68.45,68.41,68.45,101562.0,54.238,54.2697,54.238,54.2697,101562.0
2016-10-19 12:50:00,68.45,68.46,68.39,68.41,110933.0,54.2697,54.2776,54.2221,54.238,110933.0
2016-10-19 13:00:00,68.41,68.44,68.36,68.36,133977.0,54.238,54.2618,54.1984,54.1984,133977.0
2016-10-19 13:10:00,68.36,68.42,68.34,68.42,110934.0,54.1984,54.2459,54.1825,54.2459,110934.0
2016-10-19 13:20:00,68.41,68.46,68.4,68.45,68882.0,54.238,54.2776,54.2301,54.2697,68882.0
2016-10-19 13:30:00,68.45,68.47,68.44,68.46,136487.0,54.2697,54.2856,54.2618,54.2776,136487.0
2016-10-19 13:40:00,68.47,68.5,68.44,68.44,157115.0,54.2856,54.3093,54.2618,54.2618,157115.0
2016-10-19 13:50:00,68.45,68.46,68.42,68.42,123616.0,54.2697,54.2776,54.2459,54.2459,123616.0
2016-10-19 14:00:00,68.42,68.48,68.42,68.45,124654.0,54.2459,54.2935,54.2459,54.2697,124654.0
2016-10-19 14:10:00,68.44,68.45,68.4,68.41,140388.0,54.2618,54.2697,54.2301,54.238,140388.0
2016-10-19 14:20:00,68.4,68.44,68.36,68.37,162841.0,54.2301,54.2618,54.1984,54.2063,162841.0
2016-10-19 14:30:00,68.37,68.39,68.33,68.35,188487.0,54.2063,54.2221,54.1746,54.1904,188487.0
2016-10-19 14:40:00,68.36,68.37,68.31,68.35,168673.0,54.1984,54.2063,54.1587,54.1904,168673.0
2016-10-19 14:50:00,68.34,68.39,68.32,68.38,126286.0,54.1825,54.2221,54.1666,54.2142,126286.0
2016-10-19 15:00:00,68.38,68.42,68.35,68.36,188528.0,54.2142,54.2459,54.1904,54.1984,188528.0
2016-10-19 15:10:00,68.36,68.39,68.32,68.37,152255.0,54.1984,54.2221,54.1666,54.2063,152255.0
2016-10-19 15:20:00,68.37,68.39,68.35,68.38,197944.0,54.2063,54.2221,54.1904,54.2142,197944.0
2016-10-19 15:30:00,68.38,68.38,68.35,68.37,439400.0,54.2142,54.2142,54.1904,54.2063,439400.0
2016-10-19 15:40:00,68.37,68.39,68.34,68.35,362994.0,54.2063,54.2221,54.1825,54.1904,362994.0
2016-10-19 15:50:00,68.35,68.36,68.28,68.36,1280060.0,54.1904,54.1984,54.1349,54.1984,1280060.0
2016-10-20 09:30:00,68.08,68.61,67.94,68.31,712544.0,53.9764,54.3966,53.8654,54.1587,712544.0
2016-10-20 09:40:00,68.32,68.52,68.3,68.44,372461.0,54.1666,54.3252,54.1508,54.2618,372461.0
2016-10-20 09:50:00,68.44,68.61,68.43,68.58,413498.0,54.2618,54.3966,54.2539,54.3728,413498.0
2016-10-20 10:00:00,68.58,68.68,68.49,68.5,515045.0,54.3728,54.4521,54.3014,54.3093,515045.0
2016-10-20 10:10:00,68.51,68.51,68.36,68.36,405129.0,54.3173,54.3173,54.1984,54.1984,405129.0
2016-10-20 10:20:00,68.36,68.4,68.18,68.28,366914.0,54.1984,54.2301,54.0556,54.1349,366914.0
2016-10-20 10:30:00,68.28,68.29,68.01,68.11,398610.0,54.1349,54.1429,53.9209,54.0001,398610.0
2016-10-20 10:40:00,68.12,68.2,68.08,68.17,491188.0,54.0081,54.0715,53.9764,54.0477,491188.0
2016-10-20 10:50:00,68.17,68.18,68.02,68.15,230397.0,54.0477,54.0556,53.9288,54.0319,230397.0
2016-10-20 11:00:00,68.14,68.16,68.06,68.06,177150.0,54.0239,54.0398,53.9605,53.9605,177150.0
2016-10-20 11:10:00,68.06,68.2,68.03,68.18,166918.0,53.9605,54.0715,53.9367,54.0556,166918.0
2016-10-20 11:20:00,68.17,68.29,68.17,68.23,356739.0,54.0477,54.1429,54.0477,54.0953,356739.0
2016-10-20 11:30:00,68.24,68.26,68.16,68.2,472409.0,54.1032,54.1191,54.0398,54.0715,472409.0
2016-10-20 11:40:00,68.21,68.24,68.17,68.2,250238.0,54.0794,54.1032,54.0477,54.0715,250238.0
2016-10-20 11:50:00,68.21,68.35,68.17,68.35,333864.0,54.0794,54.1904,54.0477,54.1904,333864.0
2016-10-20 12:00:00,68.35,68.48,68.33,68.45,346885.0,54.1904,54.2935,54.1746,54.2697,346885.0
2016-10-20 12:10:00,68.45,68.47,68.38,68.47,215889.0,54.2697,54.2856,54.2142,54.2856,215889.0
2016-10-20 12:20:00,68.47,68.5,68.44,68.49,237377.0,54.2856,54.3093,54.2618,54.3014,237377.0
2016-10-20 12:30:00,68.49,68.51,68.45,68.48,442773.0,54.3014,54.3173,54.2697,54.2935,442773.0
2016-10-20 12:40:00,68.49,68.55,68.38,68.39,270796.0,54.3014,54.349,54.2142,54.2221,270796.0
2016-10-20 12:50:00,68.39,68.39,68.32,68.33,134815.0,54.2221,54.2221,54.1666,54.1746,134815.0
2016-10-20 13:00:00,68.34,68.42,68.33,68.4,216935.0,54.1825,54.2459,54.1746,54.2301,216935.0
2016-10-20 13:10:00,68.4,68.43,68.35,68.42,214933.0,54.2301,54.2539,54.1904,54.2459,214933.0
2016-10-20 13:20:00,68.42,68.47,68.4,68.44,114036.0,54.2459,54.2856,54.2301,54.2618,114036.0
2016-10-20 13:30:00,68.44,68.48,68.43,68.46,97926.0,54.2618,54.2935,54.2539,54.2776,97926.0
2016-10-20 13:40:00,68.46,68.48,68.36,68.36,178361.0,54.2776,54.2935,54.1984,54.1984,178361.0
2016-10-20 13:50:00,68.35,68.38,68.28,68.33,220741.0,54.1904,54.2142,54.1349,54.1746,220741.0
2016-10-20 14:00:00,68.34,68.4,68.32,68.38,115170.0,54.1825,54.2301,54.1666,54.2142,115170.0
2016-10-20 14:10:00,68.38,68.41,68.34,68.38,162197.0,54.2142,54.238,54.1825,54.2142,162197.0
2016-10-20 14:20:00,68.37,68.4,68.35,68.39,142902.0,54.2063,54.2301,54.1904,54.2221,142902.0
2016-10-20 14:30:00,68.39,68.41,68.34,68.37,187550.0,54.2221,54.238,54.1825,54.2063,187550.0
2016-10-20 14:40:00,68.37,68.47,68.35,68.47,183432.0,54.2063,54.2856,54.1904,54.2856,183432.0
2016-10-20 14:50:00,68.47,68.48,68.4,68.44,153413.0,54.2856,54.2935,54.2301,54.2618,153413.0
2016-10-20 15:00:00,68.43,68.46,68.38,68.44,174641.0,54.2539,54.2776,54.2142,54.2618,174641.0
2016-10-20 15:10:00,68.44,68.47,68.4,68.4,168324.0,54.2618,54.2856,54.2301,54.2301,168324.0
2016-10-20 15:20:00,68.4,68.46,68.36,68.37,209275.0,54.2301,54.2776,54.1984,54.2063,209275.0
2016-10-20 15:30:00,68.37,68.39,68.32,68.37,254664.0,54.2063,54.2221,54.1666,54.2063,254664.0
2016-10-20 15:40:00,68.37,68.38,68.32,68.33,420505.0,54.2063,54.2142,54.1666,54.1746,420505.0
2016-10-20 15:50:00,68.33,68.38,68.26,68.27,1541513.0,54.1746,54.2142,54.1191,54.127,1541513.0
2016-10-21 09:30:00,67.81,67.94,67.7,67.93,1576683.0,53.7623,53.8654,53.6751,53.8574,1576683.0
2016-10-21 09:40:00,67.93,68.02,67.81,67.99,522200.0,53.8574,53.9288,53.7623,53.905,522200.0
2016-10-21 09:50:00,67.98,68.12,67.94,67.99,329221.0,53.8971,54.0081,53.8654,53.905,329221.0
2016-10-21 10:00:00,67.98,68.04,67.89,68.01,304840.0,53.8971,53.9446,53.8257,53.9209,304840.0
2016-10-21 10:10:00,68.0,68.18,67.98,68.14,376154.0,53.9129,54.0556,53.8971,54.0239,376154.0
2016-10-21 10:20:00,68.13,68.14,67.98,68.06,296208.0,54.016,54.0239,53.8971,53.9605,296208.0
2016-10-21 10:30:00,68.06,68.14,67.99,68.01,220428.0,53.9605,54.0239,53.905,53.9209,220428.0
2016-10-21 10:40:00,68.0,68.15,67.94,68.15,797505.0,53.9129,54.0319,53.8654,54.0319,797505.0
2016-10-21 10:50:00,68.15,68.29,68.12,68.27,251463.0,54.0319,54.1429,54.0081,54.127,251463.0
2016-10-21 11:00:00,68.27,68.34,68.2,68.27,195749.0,54.127,54.1825,54.0715,54.127,195749.0
2016-10-21 11:10:00,68.27,68.27,68.09,68.1,196734.0,54.127,54.127,53.9843,53.9922,196734.0
2016-10-21 11:20:00,68.1,68.21,68.09,68.17,269913.0,53.9922,54.0794,53.9843,54.0477,269913.0
2016-10-21 11:30:00,68.17,68.25,68.15,68.22,123579.0,54.0477,54.1111,54.0319,54.0874,123579.0
2016-10-21 11:40:00,68.22,68.4,68.19,68.4,156242.0,54.0874,54.2301,54.0636,54.2301,156242.0
2016-10-21 11:50:00,68.4,68.49,68.35,68.45,286687.0,54.2301,54.3014,54.1904,54.2697,286687.0
2016-10-21 12:00:00,68.46,68.46,68.37,68.43,189477.0,54.2776,54.2776,54.2063,54.2539,189477.0
2016-10-21 12:10:00,68.42,68.47,68.4,68.43,106995.0,54.2459,54.2856,54.2301,54.2539,106995.0
2016-10-21 12:20:00,68.42,68.43,68.33,68.37,135262.0,54.2459,54.2539,54.1746,54.2063,135262.0
2016-10-21 12:30:00,68.37,68.41,68.36,68.37,193967.0,54.2063,54.238,54.1984,54.2063,193967.0
2016-10-21 12:40:00,68.37,68.48,68.36,68.42,147919.0,54.2063,54.2935,54.1984,54.2459,147919.0
2016-10-21 12:50:00,68.42,68.43,68.33,68.36,127039.0,54.2459,54.2539,54.1746,54.1984,127039.0
2016-10-21 13:00:00,68.36,68.37,68.26,68.28,104473.0,54.1984,54.2063,54.1191,54.1349,104473.0
2016-10-21 13:10:00,68.27,68.3,68.24,68.3,180432.0,54.127,54.1508,54.1032,54.1508,180432.0
2016-10-21 13:20:00,68.3,68.31,68.2,68.26,158713.0,54.1508,54.1587,54.0715,54.1191,158713.0
2016-10-21 13:30:00,68.25,68.28,68.2,68.24,85000.0,54.1111,54.1349,54.0715,54.1032,85000.0
2016-10-21 13:40:00,68.24,68.28,68.18,68.24,119178.0,54.1032,54.1349,54.0556,54.1032,119178.0
2016-10-21 13:50:00,68.25,68.28,68.19,68.21,111680.0,54.1111,54.1349,54.0636,54.0794,111680.0
2016-10-21 14:00:00,68.21,68.28,68.19,68.27,152476.0,54.0794,54.1349,54.0636,54.127,152476.0
2016-10-21 14:10:00,68.27,68.32,68.24,68.32,98458.0,54.127,54.1666,54.1032,54.1666,98458.0
2016-10-21 14:20:00,68.32,68.41,68.29,68.4,194539.0,54.1666,54.238,54.1429,54.2301,194539.0
2016-10-21 14:30:00,68.4,68.5,68.39,68.5,197933.0,54.2301,54.3093,54.2221,54.3093,197933.0
2016-10-21 14:40:00,68.49,68.51,68.44,68.5,175249.0,54.3014,54.3173,54.2618,54.3093,175249.0
2016-10-21 14:50:00,68.49,68.5,68.41,68.46,247830.0,54.3014,54.3093,54.238,54.2776,247830.0
2016-10-21 15:00:00,68.46,68.53,68.45,68.49,193808.0,54.2776,54.3331,54.2697,54.3014,193808.0
2016-10-21 15:10:00,68.5,68.51,68.47,68.48,122409.0,54.3093,54.3173,54.2856,54.2935,122409.0
2016-10-21 15:20:00,68.47,68.49,68.43,68.48,175274.0,54.2856,54.3014,54.2539,54.2935,175274.0
2016-10-21 15:30:00,68.48,68.51,68.45,68.47,254440.0,54.2935,54.3173,54.2697,54.2856,254440.0
2016-10-21 15:40:00,68.47,68.52,68.46,68.5,284841.0,54.2856,54.3252,54.2776,54.3093,284841.0
2016-10-21 15:50:00,68.5,68.52,68.45,68.5,869522.0,54.3093,54.3252,54.2697,54.3093,869522.0
2016-10-24 09:30:00,68.97,69.05,68.79,68.86,615894.0,54.682,54.7454,54.5393,54.5948,615894.0
2016-10-24 09:40:00,68.86,68.89,68.75,68.84,332354.0,54.5948,54.6186,54.5076,54.5789,332354.0
2016-10-24 09:50:00,68.85,68.9,68.73,68.81,379475.0,54.5868,54.6265,54.4917,54.5551,379475.0
2016-10-24 10:00:00,68.81,68.83,68.66,68.66,230347.0,54.5551,54.571,54.4362,54.4362,230347.0
2016-10-24 10:10:00,68.67,68.7,68.59,68.6,304688.0,54.4441,54.4679,54.3807,54.3886,304688.0
2016-10-24 10:20:00,68.59,68.62,68.49,68.52,339447.0,54.3807,54.4045,54.3014,54.3252,339447.0
2016-10-24 10:30:00,68.53,68.6,68.51,68.6,223649.0,54.3331,54.3886,54.3173,54.3886,223649.0
2016-10-24 10:40:00,68.59,68.69,68.52,68.69,267813.0,54.3807,54.46,54.3252,54.46,267813.0
2016-10-24 10:50:00,68.68,68.82,68.63,68.8,278806.0,54.4521,54.5631,54.4124,54.5472,278806.0
2016-10-24 11:00:00,68.8,68.84,68.8,68.81,311140.0,54.5472,54.5789,54.5472,54.5551,311140.0
2016-10-24 11:10:00,68.82,68.88,68.8,68.86,132699.0,54.5631,54.6106,54.5472,54.5948,132699.0
2016-10-24 11:20:00,68.85,68.87,68.8,68.81,144117.0,54.5868,54.6027,54.5472,54.5551,144117.0
2016-10-24 11:30:00,68.81,68.87,68.79,68.86,137211.0,54.5551,54.6027,54.5393,54.5948,137211.0
2016-10-24 11:40:00,68.86,68.87,68.78,68.84,128757.0,54.5948,54.6027,54.5313,54.5789,128757.0
2016-10-24 11:50:00,68.84,68.84,68.79,68.8,87958.0,54.5789,54.5789,54.5393,54.5472,87958.0
2016-10-24 12:00:00,68.8,68.83,68.76,68.81,90274.0,54.5472,54.571,54.5155,54.5551,90274.0
2016-10-24 12:10:00,68.81,68.88,68.8,68.88,176106.0,54.5551,54.6106,54.5472,54.6106,176106.0
2016-10-24 12:20:00,68.87,68.9,68.81,68.82,136273.0,54.6027,54.6265,54.5551,54.5631,136273.0
2016-10-24 12:30:00,68.82,68.84,68.71,68.71,142005.0,54.5631,54.5789,54.4758,54.4758,142005.0
2016-10-24 12:40:00,68.72,68.73,68.67,68.73,119729.0,54.4838,54.4917,54.4441,54.4917,119729.0
2016-10-24 12:50:00,68.73,68.78,68.73,68.76,133530.0,54.4917,54.5313,54.4917,54.5155,133530.0
2016-10-24 13:00:00,68.76,68.81,68.75,68.8,95587.0,54.5155,54.5551,54.5076,54.5472,95587.0
2016-10-24 13:10:00,68.79,68.81,68.77,68.81,108292.0,54.5393,54.5551,54.5234,54.5551,108292.0
2016-10-24 13:20:00,68.81,68.85,68.78,68.84,77709.0,54.5551,54.5868,54.5313,54.5789,77709.0
2016-10-24 13:30:00,68.84,68.85,68.78,68.78,124501.0,54.5789,54.5868,54.5313,54.5313,124501.0
2016-10-24 13:40:00,68.78,68.81,68.7,68.72,134097.0,54.5313,54.5551,54.4679,54.4838,134097.0
2016-10-24 13:50:00,68.72,68.85,68.71,68.85,136011.0,54.4838,54.5868,54.4758,54.5868,136011.0
2016-10-24 14:00:00,68.85,68.91,68.83,68.9,107283.0,54.5868,54.6344,54.571,54.6265,107283.0
2016-10-24 14:10:00,68.91,68.91,68.86,68.89,113762.0,54.6344,54.6344,54.5948,54.6186,113762.0
2016-10-24 14:20:00,68.89,68.96,68.88,68.94,170878.0,54.6186,54.6741,54.6106,54.6582,170878.0
2016-10-24 14:30:00,68.94,69.0,68.93,68.98,144660.0,54.6582,54.7058,54.6503,54.6899,144660.0
2016-10-24 14:40:00,68.98,69.0,68.94,68.96,141932.0,54.6899,54.7058,54.6582,54.6741,141932.0
2016-10-24 14:50:00,68.95,69.02,68.95,68.99,175554.0,54.6661,54.7216,54.6661,54.6978,175554.0
2016-10-24 15:00:00,69.0,69.01,68.99,69.0,200717.0,54.7058,54.7137,54.6978,54.7058,200717.0
2016-10-24 15:10:00,69.0,69.02,68.94,69.01,342889.0,54.7058,54.7216,54.6582,54.7137,342889.0
2016-10-24 15:20:00,69.0,69.02,68.98,68.98,165240.0,54.7058,54.7216,54.6899,54.6899,165240.0
2016-10-24 15:30:00,68.98,68.99,68.9,68.95,297602.0,54.6899,54.6978,54.6265,54.6661,297602.0
2016-10-24 15:40:00,68.95,68.98,68.9,68.95,358567.0,54.6661,54.6899,54.6265,54.6661,358567.0
2016-10-24 15:50:00,68.95,68.98,68.87,68.88,886929.0,54.6661,54.6899,54.6027,54.6106,886929.0
2016-10-25 09:30:00,68.88,68.9,68.64,68.78,537668.0,54.6106,54.6265,54.4203,54.5313,537668.0
2016-10-25 09:40:00,68.77,68.83,68.7,68.72,379632.0,54.5234,54.571,54.4679,54.4838,379632.0
2016-10-25 09:50:00,68.72,68.8,68.67,68.76,290694.0,54.4838,54.5472,54.4441,54.5155,290694.0
2016-10-25 10:00:00,68.76,68.93,68.73,68.88,468792.0,54.5155,54.6503,54.4917,54.6106,468792.0
2016-10-25 10:10:00,68.89,68.9,68.78,68.82,284977.0,54.6186,54.6265,54.5313,54.5631,284977.0
2016-10-25 10:20:00,68.83,68.85,68.63,68.64,273205.0,54.571,54.5868,54.4124,54.4203,273205.0
2016-10-25 10:30:00,68.63,68.67,68.53,68.54,391762.0,54.4124,54.4441,54.3331,54.3411,391762.0
2016-10-25 10:40:00,68.54,68.65,68.38,68.42,491848.0,54.3411,54.4283,54.2142,54.2459,491848.0
2016-10-25 10:50:00,68.42,68.58,68.42,68.57,301966.0,54.2459,54.3728,54.2459,54.3648,301966.0
2016-10-25 11:00:00,68.57,68.67,68.56,68.66,178725.0,54.3648,54.4441,54.3569,54.4362,178725.0
2016-10-25 11:10:00,68.67,68.7,68.6,68.66,287067.0,54.4441,54.4679,54.3886,54.4362,287067.0
2016-10-25 11:20:00,68.66,68.71,68.54,68.7,259393.0,54.4362,54.4758,54.3411,54.4679,259393.0
2016-10-25 11:30:00,68.7,68.73,68.63,68.64,210935.0,54.4679,54.4917,54.4124,54.4203,210935.0
2016-10-25 11:40:00,68.65,68.75,68.64,68.75,201809.0,54.4283,54.5076,54.4203,54.5076,201809.0
2016-10-25 11:50:00,68.75,68.76,68.6,68.61,118921.0,54.5076,54.5155,54.3886,54.3966,118921.0
2016-10-25 12:00:00,68.61,68.69,68.58,68.67,205765.0,54.3966,54.46,54.3728,54.4441,205765.0
2016-10-25 12:10:00,68.67,68.69,68.54,68.64,244135.0,54.4441,54.46,54.3411,54.4203,244135.0
2016-10-25 12:20:00,68.64,68.68,68.62,68.67,105122.0,54.4203,54.4521,54.4045,54.4441,105122.0
2016-10-25 12:30:00,68.67,68.76,68.67,68.76,141338.0,54.4441,54.5155,54.4441,54.5155,141338.0
2016-10-25 12:40:00,68.76,68.79,68.71,68.75,128989.0,54.5155,54.5393,54.4758,54.5076,128989.0
2016-10-25 12:50:00,68.76,68.79,68.73,68.76,97879.0,54.5155,54.5393,54.4917,54.5155,97879.0
2016-10-25 13:00:00,68.76,68.78,68.7,68.76,94932.0,54.5155,54.5313,54.4679,54.5155,94932.0
2016-10-25 13:10:00,68.77,68.8,68.73,68.77,71993.0,54.5234,54.5472,54.4917,54.5234,71993.0
2016-10-25 13:20:00,68.78,68.84,68.76,68.76,134259.0,54.5313,54.5789,54.5155,54.5155,134259.0
2016-10-25 13:30:00,68.76,68.78,68.72,68.77,148465.0,54.5155,54.5313,54.4838,54.5234,148465.0
2016-10-25 13:40:00,68.77,68.81,68.77,68.79,56736.0,54.5234,54.5551,54.5234,54.5393,56736.0
2016-10-25 13:50:00,68.79,68.82,68.76,68.78,52434.0,54.5393,54.5631,54.5155,54.5313,52434.0
2016-10-25 14:00:00,68.78,68.83,68.78,68.81,97202.0,54.5313,54.571,54.5313,54.5551,97202.0
2016-10-25 14:10:00,68.82,68.85,68.74,68.74,111028.0,54.5631,54.5868,54.4996,54.4996,111028.0
2016-10-25 14:20:00,68.75,68.8,68.74,68.76,105999.0,54.5076,54.5472,54.4996,54.5155,105999.0
2016-10-25 14:30:00,68.76,68.78,68.69,68.76,152659.0,54.5155,54.5313,54.46,54.5155,152659.0
2016-10-25 14:40:00,68.75,68.78,68.73,68.74,72843.0,54.5076,54.5313,54.4917,54.4996,72843.0
2016-10-25 14:50:00,68.73,68.76,68.67,68.68,133686.0,54.4917,54.5155,54.4441,54.4521,133686.0
2016-10-25 15:00:00,68.68,68.74,68.67,68.7,148513.0,54.4521,54.4996,54.4441,54.4679,148513.0
2016-10-25 15:10:00,68.7,68.71,68.62,68.69,183625.0,54.4679,54.4758,54.4045,54.46,183625.0
2016-10-25 15:20:00,68.68,68.75,68.68,68.73,145546.0,54.4521,54.5076,54.4521,54.4917,145546.0
2016-10-25 15:30:00,68.73,68.8,68.72,68.79,140819.0,54.4917,54.5472,54.4838,54.5393,140819.0
2016-10-25 15:40:00,68.79,68.81,68.73,68.78,243128.0,54.5393,54.5551,54.4917,54.5313,243128.0
2016-10-25 15:50:00,68.79,68.8,68.72,68.8,421163.0,54.5393,54.5472,54.4838,54.5472,421163.0
2016-10-26 09:30:00,68.37,68.76,68.37,68.76,526003.0,54.2063,54.5155,54.2063,54.5155,526003.0
2016-10-26 09:40:00,68.76,69.02,68.7,68.9,445208.0,54.5155,54.7216,54.4679,54.6265,445208.0
2016-10-26 09:50:00,68.9,68.98,68.77,68.95,341826.0,54.6265,54.6899,54.5234,54.6661,341826.0
2016-10-26 10:00:00,68.96,68.98,68.85,68.87,221365.0,54.6741,54.6899,54.5868,54.6027,221365.0
2016-10-26 10:10:00,68.87,68.98,68.82,68.96,221253.0,54.6027,54.6899,54.5631,54.6741,221253.0
2016-10-26 10:20:00,68.95,69.06,68.94,68.96,298003.0,54.6661,54.7533,54.6582,54.6741,298003.0
2016-10-26 10:30:00,68.96,69.13,68.91,69.09,500372.0,54.6741,54.8088,54.6344,54.7771,500372.0
2016-10-26 10:40:00,69.08,69.11,69.02,69.09,168153.0,54.7692,54.793,54.7216,54.7771,168153.0
2016-10-26 10:50:00,69.09,69.24,69.02,69.22,280889.0,54.7771,54.896,54.7216,54.8802,280889.0
2016-10-26 11:00:00,69.2,69.24,69.16,69.19,244377.0,54.8643,54.896,54.8326,54.8564,244377.0
2016-10-26 11:10:00,69.2,69.25,69.14,69.14,164676.0,54.8643,54.904,54.8168,54.8168,164676.0
2016-10-26 11:20:00,69.15,69.22,69.14,69.19,175066.0,54.8247,54.8802,54.8168,54.8564,175066.0
2016-10-26 11:30:00,69.19,69.23,69.11,69.11,168154.0,54.8564,54.8881,54.793,54.793,168154.0
2016-10-26 11:40:00,69.12,69.18,69.09,69.16,127269.0,54.8009,54.8485,54.7771,54.8326,127269.0
2016-10-26 11:50:00,69.16,69.21,69.16,69.18,179693.0,54.8326,54.8723,54.8326,54.8485,179693.0
2016-10-26 12:00:00,69.18,69.21,69.1,69.14,153192.0,54.8485,54.8723,54.7851,54.8168,153192.0
2016-10-26 12:10:00,69.14,69.17,69.11,69.12,115481.0,54.8168,54.8405,54.793,54.8009,115481.0
2016-10-26 12:20:00,69.12,69.15,69.1,69.15,171837.0,54.8009,54.8247,54.7851,54.8247,171837.0
2016-10-26 12:30:00,69.16,69.2,69.13,69.2,154951.0,54.8326,54.8643,54.8088,54.8643,154951.0
2016-10-26 12:40:00,69.19,69.23,69.19,69.22,67388.0,54.8564,54.8881,54.8564,54.8802,67388.0
2016-10-26 12:50:00,69.22,69.25,69.17,69.17,82663.0,54.8802,54.904,54.8405,54.8405,82663.0
2016-10-26 13:00:00,69.18,69.22,69.15,69.16,164484.0,54.8485,54.8802,54.8247,54.8326,164484.0
2016-10-26 13:10:00,69.16,69.2,69.1,69.13,113666.0,54.8326,54.8643,54.7851,54.8088,113666.0
2016-10-26 13:20:00,69.12,69.19,69.09,69.16,89350.0,54.8009,54.8564,54.7771,54.8326,89350.0
2016-10-26 13:30:00,69.16,69.2,69.14,69.17,81008.0,54.8326,54.8643,54.8168,54.8405,81008.0
2016-10-26 13:40:00,69.16,69.18,69.09,69.14,119033.0,54.8326,54.8485,54.7771,54.8168,119033.0
2016-10-26 13:50:00,69.14,69.16,69.02,69.08,163436.0,54.8168,54.8326,54.7216,54.7692,163436.0
2016-10-26 14:00:00,69.08,69.11,69.0,69.02,386549.0,54.7692,54.793,54.7058,54.7216,386549.0
2016-10-26 14:10:00,69.02,69.06,68.97,69.0,215263.0,54.7216,54.7533,54.682,54.7058,215263.0
2016-10-26 14:20:00,69.0,69.05,68.99,69.02,194039.0,54.7058,54.7454,54.6978,54.7216,194039.0
2016-10-26 14:30:00,69.01,69.09,68.98,69.08,100382.0,54.7137,54.7771,54.6899,54.7692,100382.0
2016-10-26 14:40:00,69.07,69.12,69.05,69.07,114363.0,54.7613,54.8009,54.7454,54.7613,114363.0
2016-10-26 14:50:00,69.07,69.14,69.03,69.1,138380.0,54.7613,54.8168,54.7296,54.7851,138380.0
2016-10-26 15:00:00,69.09,69.12,69.07,69.09,97350.0,54.7771,54.8009,54.7613,54.7771,97350.0
2016-10-26 15:10:00,69.09,69.14,69.08,69.13,104185.0,54.7771,54.8168,54.7692,54.8088,104185.0
2016-10-26 15:20:00,69.14,69.22,69.13,69.15,251978.0,54.8168,54.8802,54.8088,54.8247,251978.0
2016-10-26 15:30:00,69.15,69.18,69.12,69.14,218308.0,54.8247,54.8485,54.8009,54.8168,218308.0
2016-10-26 15:40:00,69.15,69.2,69.11,69.14,252449.0,54.8247,54.8643,54.793,54.8168,252449.0
2016-10-26 15:50:00,69.13,69.16,69.08,69.15,538506.0,54.8088,54.8326,54.7692,54.8247,538506.0
2016-10-27 09:30:00,69.49,69.57,69.36,69.4,796982.0,55.0943,55.1577,54.9912,55.0229,796982.0
2016-10-27 09:40:00,69.4,69.43,69.24,69.26,401304.0,55.0229,55.0467,54.896,54.9119,401304.0
2016-10-27 09:50:00,69.25,69.3,69.17,69.28,414157.0,54.904,54.9436,54.8405,54.9278,414157.0
2016-10-27 10:00:00,69.27,69.34,69.19,69.25,284883.0,54.9198,54.9753,54.8564,54.904,284883.0
2016-10-27 10:10:00,69.25,69.28,69.12,69.19,309063.0,54.904,54.9278,54.8009,54.8564,309063.0
2016-10-27 10:20:00,69.2,69.31,69.1,69.3,211618.0,54.8643,54.9515,54.7851,54.9436,211618.0
2016-10-27 10:30:00,69.3,69.33,69.18,69.24,187951.0,54.9436,54.9674,54.8485,54.896,187951.0
2016-10-27 10:40:00,69.24,69.41,69.24,69.4,207528.0,54.896,55.0308,54.896,55.0229,207528.0
2016-10-27 10:50:00,69.41,69.49,69.39,69.45,209202.0,55.0308,55.0943,55.015,55.0625,209202.0
2016-10-27 11:00:00,69.45,69.5,69.39,69.41,314122.0,55.0625,55.1022,55.015,55.0308,314122.0
2016-10-27 11:10:00,69.42,69.44,69.34,69.42,193330.0,55.0388,55.0546,54.9753,55.0388,193330.0
2016-10-27 11:20:00,69.43,69.47,69.36,69.4,143931.0,55.0467,55.0784,54.9912,55.0229,143931.0
2016-10-27 11:30:00,69.41,69.48,69.38,69.41,140582.0,55.0308,55.0863,55.007,55.0308,140582.0
2016-10-27 11:40:00,69.42,69.54,69.41,69.5,235979.0,55.0388,55.1339,55.0308,55.1022,235979.0
2016-10-27 11:50:00,69.5,69.73,69.5,69.73,277287.0,55.1022,55.2845,55.1022,55.2845,277287.0
2016-10-27 12:00:00,69.73,69.77,69.7,69.71,265019.0,55.2845,55.3163,55.2608,55.2687,265019.0
2016-10-27 12:10:00,69.71,69.77,69.69,69.7,315890.0,55.2687,55.3163,55.2528,55.2608,315890.0
2016-10-27 12:20:00,69.71,69.73,69.67,69.7,160530.0,55.2687,55.2845,55.237,55.2608,160530.0
2016-10-27 12:30:00,69.7,69.71,69.6,69.63,174226.0,55.2608,55.2687,55.1815,55.2053,174226.0
2016-10-27 12:40:00,69.63,69.67,69.6,69.66,118914.0,55.2053,55.237,55.1815,55.229,118914.0
2016-10-27 12:50:00,69.65,69.7,69.63,69.67,189764.0,55.2211,55.2608,55.2053,55.237,189764.0
2016-10-27 13:00:00,69.67,69.73,69.63,69.66,161516.0,55.237,55.2845,55.2053,55.229,161516.0
2016-10-27 13:10:00,69.65,69.68,69.59,69.61,204242.0,55.2211,55.2449,55.1735,55.1894,204242.0
2016-10-27 13:20:00,69.62,69.64,69.55,69.56,152738.0,55.1973,55.2132,55.1418,55.1498,152738.0
2016-10-27 13:30:00,69.56,69.66,69.52,69.65,113929.0,55.1498,55.229,55.118,55.2211,113929.0
2016-10-27 13:40:00,69.65,69.66,69.55,69.56,206795.0,55.2211,55.229,55.1418,55.1498,206795.0
2016-10-27 13:50:00,69.55,69.59,69.51,69.52,167517.0,55.1418,55.1735,55.1101,55.118,167517.0
2016-10-27 14:00:00,69.52,69.56,69.48,69.49,217857.0,55.118,55.1498,55.0863,55.0943,217857.0
2016-10-27 14:10:00,69.49,69.68,69.48,69.65,290017.0,55.0943,55.2449,55.0863,55.2211,290017.0
2016-10-27 14:20:00,69.66,69.7,69.62,69.68,150939.0,55.229,55.2608,55.1973,55.2449,150939.0
2016-10-27 14:30:00,69.68,69.69,69.58,69.68,145812.0,55.2449,55.2528,55.1656,55.2449,145812.0
2016-10-27 14:40:00,69.67,69.68,69.55,69.57,166173.0,55.237,55.2449,55.1418,55.1577,166173.0
2016-10-27 14:50:00,69.58,69.59,69.53,69.55,104000.0,55.1656,55.1735,55.126,55.1418,104000.0
2016-10-27 15:00:00,69.56,69.58,69.38,69.42,502588.0,55.1498,55.1656,55.007,55.0388,502588.0
2016-10-27 15:10:00,69.42,69.42,69.32,69.33,341525.0,55.0388,55.0388,54.9595,54.9674,341525.0
2016-10-27 15:20:00,69.33,69.48,69.33,69.45,293499.0,54.9674,55.0863,54.9674,55.0625,293499.0
2016-10-27 15:30:00,69.45,69.46,69.37,69.38,447137.0,55.0625,55.0705,54.9991,55.007,447137.0
2016-10-27 15:40:00,69.38,69.4,69.29,69.31,317391.0,55.007,55.0229,54.9357,54.9515,317391.0
2016-10-27 15:50:00,69.31,69.34,69.22,69.23,1378123.0,54.9515,54.9753,54.8802,54.8881,1378123.0
2016-10-28 09:30:00,69.53,69.55,69.26,69.45,585793.0,55.126,55.1418,54.9119,55.0625,585793.0
2016-10-28 09:40:00,69.45,69.49,69.26,69.28,372114.0,55.0625,55.0943,54.9119,54.9278,372114.0
2016-10-28 09:50:00,69.28,69.31,69.04,69.07,452694.0,54.9278,54.9515,54.7375,54.7613,452694.0
2016-10-28 10:00:00,69.08,69.09,68.9,69.02,371608.0,54.7692,54.7771,54.6265,54.7216,371608.0
2016-10-28 10:10:00,69.02,69.14,68.96,69.12,199506.0,54.7216,54.8168,54.6741,54.8009,199506.0
2016-10-28 10:20:00,69.13,69.23,69.07,69.15,217461.0,54.8088,54.8881,54.7613,54.8247,217461.0
2016-10-28 10:30:00,69.15,69.29,69.14,69.26,465785.0,54.8247,54.9357,54.8168,54.9119,465785.0
2016-10-28 10:40:00,69.27,69.27,69.19,69.19,176544.0,54.9198,54.9198,54.8564,54.8564,176544.0
2016-10-28 10:50:00,69.19,69.23,69.07,69.09,151372.0,54.8564,54.8881,54.7613,54.7771,151372.0
2016-10-28 11:00:00,69.09,69.25,69.08,69.19,239359.0,54.7771,54.904,54.7692,54.8564,239359.0
2016-10-28 11:10:00,69.2,69.23,69.13,69.21,163644.0,54.8643,54.8881,54.8088,54.8723,163644.0
2016-10-28 11:20:00,69.21,69.25,69.18,69.19,130041.0,54.8723,54.904,54.8485,54.8564,130041.0
2016-10-28 11:30:00,69.19,69.21,69.08,69.09,174600.0,54.8564,54.8723,54.7692,54.7771,174600.0
2016-10-28 11:40:00,69.1,69.14,69.09,69.12,114562.0,54.7851,54.8168,54.7771,54.8009,114562.0
2016-10-28 11:50:00,69.12,69.13,69.06,69.07,129849.0,54.8009,54.8088,54.7533,54.7613,129849.0
2016-10-28 12:00:00,69.08,69.14,69.07,69.14,150757.0,54.7692,54.8168,54.7613,54.8168,150757.0
2016-10-28 12:10:00,69.14,69.15,69.09,69.13,97597.0,54.8168,54.8247,54.7771,54.8088,97597.0
2016-10-28 12:20:00,69.14,69.18,69.11,69.13,152734.0,54.8168,54.8485,54.793,54.8088,152734.0
2016-10-28 12:30:00,69.14,69.15,69.08,69.13,267824.0,54.8168,54.8247,54.7692,54.8088,267824.0
2016-10-28 12:40:00,69.13,69.28,69.12,69.26,238466.0,54.8088,54.9278,54.8009,54.9119,238466.0
2016-10-28 12:50:00,69.27,69.31,69.21,69.22,165152.0,54.9198,54.9515,54.8723,54.8802,165152.0
2016-10-28 13:00:00,69.22,69.25,68.93,68.95,634011.0,54.8802,54.904,54.6503,54.6661,634011.0
2016-10-28 13:10:00,68.96,69.05,68.86,68.98,551257.0,54.6741,54.7454,54.5948,54.6899,551257.0
2016-10-28 13:20:00,68.98,69.03,68.81,68.85,316254.0,54.6899,54.7296,54.5551,54.5868,316254.0
2016-10-28 13:30:00,68.84,68.86,68.51,68.58,419193.0,54.5789,54.5948,54.3173,54.3728,419193.0
2016-10-28 13:40:00,68.58,68.7,68.53,68.57,265706.0,54.3728,54.4679,54.3331,54.3648,265706.0
2016-10-28 13:50:00,68.56,68.63,68.47,68.5,294872.0,54.3569,54.4124,54.2856,54.3093,294872.0
2016-10-28 14:00:00,68.5,68.64,68.46,68.58,245556.0,54.3093,54.4203,54.2776,54.3728,245556.0
2016-10-28 14:10:00,68.59,68.83,68.49,68.77,343825.0,54.3807,54.571,54.3014,54.5234,343825.0
2016-10-28 14:20:00,68.78,68.96,68.77,68.95,310965.0,54.5313,54.6741,54.5234,54.6661,310965.0
2016-10-28 14:30:00,68.95,69.07,68.88,68.99,251949.0,54.6661,54.7613,54.6106,54.6978,251949.0
2016-10-28 14:40:00,68.99,69.02,68.82,68.9,230838.0,54.6978,54.7216,54.5631,54.6265,230838.0
2016-10-28 14:50:00,68.91,69.03,68.89,69.02,267362.0,54.6344,54.7296,54.6186,54.7216,267362.0
2016-10-28 15:00:00,69.01,69.04,68.93,68.98,249061.0,54.7137,54.7375,54.6503,54.6899,249061.0
2016-10-28 15:10:00,68.98,69.01,68.91,68.99,187461.0,54.6899,54.7137,54.6344,54.6978,187461.0
2016-10-28 15:20:00,68.99,69.2,68.98,69.14,276330.0,54.6978,54.8643,54.6899,54.8168,276330.0
2016-10-28 15:30:00,69.14,69.14,69.0,69.05,297610.0,54.8168,54.8168,54.7058,54.7454,297610.0
2016-10-28 15:40:00,69.04,69.11,68.97,69.09,347643.0,54.7375,54.793,54.682,54.7771,347643.0
2016-10-28 15:50:00,69.09,69.16,69.06,69.11,747206.0,54.7771,54.8326,54.7533,54.793,747206.0
2016-10-31 09:30:00,69.43,69.57,69.23,69.49,655203.0,55.0467,55.1577,54.8881,55.0943,655203.0
2016-10-31 09:40:00,69.5,69.53,69.34,69.43,491945.0,55.1022,55.126,54.9753,55.0467,491945.0
2016-10-31 09:50:00,69.42,69.45,69.4,69.41,402645.0,55.0388,55.0625,55.0229,55.0308,402645.0
2016-10-31 10:00:00,69.4,69.45,69.35,69.42,305185.0,55.0229,55.0625,54.9833,55.0388,305185.0
2016-10-31 10:10:00,69.42,69.58,69.34,69.51,552877.0,55.0388,55.1656,54.9753,55.1101,552877.0
2016-10-31 10:20:00,69.51,69.58,69.49,69.5,633419.0,55.1101,55.1656,55.0943,55.1022,633419.0
2016-10-31 10:30:00,69.5,69.52,69.3,69.34,417246.0,55.1022,55.118,54.9436,54.9753,417246.0
2016-10-31 10:40:00,69.34,69.49,69.33,69.4,272637.0,54.9753,55.0943,54.9674,55.0229,272637.0
2016-10-31 10:50:00,69.41,69.45,69.29,69.33,366850.0,55.0308,55.0625,54.9357,54.9674,366850.0
2016-10-31 11:00:00,69.33,69.36,69.27,69.35,301398.0,54.9674,54.9912,54.9198,54.9833,301398.0
2016-10-31 11:10:00,69.34,69.44,69.33,69.44,282798.0,54.9753,55.0546,54.9674,55.0546,282798.0
2016-10-31 11:20:00,69.43,69.45,69.35,69.44,236660.0,55.0467,55.0625,54.9833,55.0546,236660.0
2016-10-31 11:30:00,69.45,69.51,69.43,69.46,233566.0,55.0625,55.1101,55.0467,55.0705,233566.0
2016-10-31 11:40:00,69.46,69.48,69.41,69.43,153243.0,55.0705,55.0863,55.0308,55.0467,153243.0
2016-10-31 11:50:00,69.43,69.48,69.39,69.47,210391.0,55.0467,55.0863,55.015,55.0784,210391.0
2016-10-31 12:00:00,69.48,69.52,69.43,69.45,227333.0,55.0863,55.118,55.0467,55.0625,227333.0
2016-10-31 12:10:00,69.45,69.5,69.41,69.44,142130.0,55.0625,55.1022,55.0308,55.0546,142130.0
2016-10-31 12:20:00,69.44,69.48,69.39,69.47,207165.0,55.0546,55.0863,55.015,55.0784,207165.0
2016-10-31 12:30:00,69.48,69.49,69.37,69.4,273959.0,55.0863,55.0943,54.9991,55.0229,273959.0
2016-10-31 12:40:00,69.4,69.44,69.36,69.42,151642.0,55.0229,55.0546,54.9912,55.0388,151642.0
2016-10-31 12:50:00,69.42,69.48,69.4,69.41,98736.0,55.0388,55.0863,55.0229,55.0308,98736.0
2016-10-31 13:00:00,69.41,69.45,69.39,69.4,121325.0,55.0308,55.0625,55.015,55.0229,121325.0
2016-10-31 13:10:00,69.4,69.46,69.39,69.42,135002.0,55.0229,55.0705,55.015,55.0388,135002.0
2016-10-31 13:20:00,69.43,69.45,69.39,69.41,159819.0,55.0467,55.0625,55.015,55.0308,159819.0
2016-10-31 13:30:00,69.42,69.48,69.4,69.48,142020.0,55.0388,55.0863,55.0229,55.0863,142020.0
2016-10-31 13:40:00,69.47,69.48,69.4,69.4,146866.0,55.0784,55.0863,55.0229,55.0229,146866.0
2016-10-31 13:50:00,69.41,69.42,69.33,69.34,158418.0,55.0308,55.0388,54.9674,54.9753,158418.0
2016-10-31 14:00:00,69.35,69.41,69.34,69.39,261542.0,54.9833,55.0308,54.9753,55.015,261542.0
2016-10-31 14:10:00,69.39,69.41,69.35,69.38,339958.0,55.015,55.0308,54.9833,55.007,339958.0
2016-10-31 14:20:00,69.37,69.42,69.32,69.34,291111.0,54.9991,55.0388,54.9595,54.9753,291111.0
2016-10-31 14:30:00,69.33,69.4,69.33,69.38,129231.0,54.9674,55.0229,54.9674,55.007,129231.0
2016-10-31 14:40:00,69.38,69.38,69.33,69.34,214556.0,55.007,55.007,54.9674,54.9753,214556.0
2016-10-31 14:50:00,69.35,69.4,69.32,69.35,163874.0,54.9833,55.0229,54.9595,54.9833,163874.0
2016-10-31 15:00:00,69.35,69.4,69.32,69.36,257031.0,54.9833,55.0229,54.9595,54.9912,257031.0
2016-10-31 15:10:00,69.36,69.42,69.34,69.36,217779.0,54.9912,55.0388,54.9753,54.9912,217779.0
2016-10-31 15:20:00,69.37,69.42,69.32,69.41,168815.0,54.9991,55.0388,54.9595,55.0308,168815.0
2016-10-31 15:30:00,69.41,69.47,69.4,69.42,263513.0,55.0308,55.0784,55.0229,55.0388,263513.0
2016-10-31 15:40:00,69.42,69.43,69.39,69.42,399520.0,55.0388,55.0467,55.015,55.0388,399520.0
2016-10-31 15:50:00,69.41,69.42,69.23,69.27,1280689.0,55.0308,55.0388,54.8881,54.9198,1280689.0
2016-11-01 09:30:00,69.48,69.78,69.44,69.69,743037.0,55.0863,55.3242,55.0546,55.2528,743037.0
2016-11-01 09:40:00,69.69,69.69,69.47,69.48,560163.0,55.2528,55.2528,55.0784,55.0863,560163.0
2016-11-01 09:50:00,69.48,69.5,69.4,69.41,272946.0,55.0863,55.1022,55.0229,55.0308,272946.0
2016-11-01 10:00:00,69.41,69.45,69.31,69.35,524607.0,55.0308,55.0625,54.9515,54.9833,524607.0
2016-11-01 10:10:00,69.34,69.37,69.26,69.3,345548.0,54.9753,54.9991,54.9119,54.9436,345548.0
2016-11-01 10:20:00,69.3,69.3,69.15,69.16,335001.0,54.9436,54.9436,54.8247,54.8326,335001.0
2016-11-01 10:30:00,69.15,69.19,68.93,68.95,343448.0,54.8247,54.8564,54.6503,54.6661,343448.0
2016-11-01 10:40:00,68.95,69.03,68.89,68.98,313264.0,54.6661,54.7296,54.6186,54.6899,313264.0
2016-11-01 10:50:00,68.97,69.16,68.96,69.15,320419.0,54.682,54.8326,54.6741,54.8247,320419.0
2016-11-01 11:00:00,69.15,69.15,69.01,69.09,258625.0,54.8247,54.8247,54.7137,54.7771,258625.0
2016-11-01 11:10:00,69.09,69.1,68.98,69.0,218100.0,54.7771,54.7851,54.6899,54.7058,218100.0
2016-11-01 11:20:00,69.0,69.1,68.91,69.06,315486.0,54.7058,54.7851,54.6344,54.7533,315486.0
2016-11-01 11:30:00,69.07,69.16,68.95,69.13,396233.0,54.7613,54.8326,54.6661,54.8088,396233.0
2016-11-01 11:40:00,69.14,69.22,69.07,69.13,274675.0,54.8168,54.8802,54.7613,54.8088,274675.0
2016-11-01 11:50:00,69.12,69.17,69.04,69.08,181883.0,54.8009,54.8405,54.7375,54.7692,181883.0
2016-11-01 12:00:00,69.08,69.2,69.07,69.08,291148.0,54.7692,54.8643,54.7613,54.7692,291148.0
2016-11-01 12:10:00,69.08,69.13,68.94,68.97,231138.0,54.7692,54.8088,54.6582,54.682,231138.0
2016-11-01 12:20:00,68.97,69.0,68.86,68.88,249075.0,54.682,54.7058,54.5948,54.6106,249075.0
2016-11-01 12:30:00,68.87,68.98,68.85,68.87,233494.0,54.6027,54.6899,54.5868,54.6027,233494.0
2016-11-01 12:40:00,68.87,68.94,68.82,68.84,217875.0,54.6027,54.6582,54.5631,54.5789,217875.0
2016-11-01 12:50:00,68.85,68.95,68.82,68.93,239690.0,54.5868,54.6661,54.5631,54.6503,239690.0
2016-11-01 13:00:00,68.93,68.97,68.86,68.91,144402.0,54.6503,54.682,54.5948,54.6344,144402.0
2016-11-01 13:10:00,68.91,68.91,68.78,68.83,219255.0,54.6344,54.6344,54.5313,54.571,219255.0
2016-11-01 13:20:00,68.84,68.84,68.7,68.83,272435.0,54.5789,54.5789,54.4679,54.571,272435.0
2016-11-01 13:30:00,68.83,68.83,68.65,68.68,155010.0,54.571,54.571,54.4283,54.4521,155010.0
2016-11-01 13:40:00,68.69,68.71,68.53,68.61,299530.0,54.46,54.4758,54.3331,54.3966,299530.0
2016-11-01 13:50:00,68.6,68.68,68.59,68.65,165665.0,54.3886,54.4521,54.3807,54.4283,165665.0
2016-11-01 14:00:00,68.64,68.68,68.5,68.56,213393.0,54.4203,54.4521,54.3093,54.3569,213393.0
2016-11-01 14:10:00,68.56,68.62,68.34,68.35,366154.0,54.3569,54.4045,54.1825,54.1904,366154.0
2016-11-01 14:20:00,68.36,68.58,68.33,68.52,516948.0,54.1984,54.3728,54.1746,54.3252,516948.0
2016-11-01 14:30:00,68.52,68.72,68.49,68.67,330374.0,54.3252,54.4838,54.3014,54.4441,330374.0
2016-11-01 14:40:00,68.66,68.7,68.51,68.53,316578.0,54.4362,54.4679,54.3173,54.3331,316578.0
2016-11-01 14:50:00,68.54,68.67,68.51,68.53,206323.0,54.3411,54.4441,54.3173,54.3331,206323.0
2016-11-01 15:00:00,68.53,68.64,68.47,68.62,225407.0,54.3331,54.4203,54.2856,54.4045,225407.0
2016-11-01 15:10:00,68.61,68.66,68.48,68.66,377927.0,54.3966,54.4362,54.2935,54.4362,377927.0
2016-11-01 15:20:00,68.66,68.84,68.62,68.83,464593.0,54.4362,54.5789,54.4045,54.571,464593.0
2016-11-01 15:30:00,68.83,68.92,68.79,68.9,470740.0,54.571,54.6423,54.5393,54.6265,470740.0
2016-11-01 15:40:00,68.9,69.02,68.85,68.99,669188.0,54.6265,54.7216,54.5868,54.6978,669188.0
2016-11-01 15:50:00,68.98,69.04,68.92,68.99,1024222.0,54.6899,54.7375,54.6423,54.6978,1024222.0
2016-11-02 09:30:00,68.65,68.77,68.49,68.66,522340.0,54.4283,54.5234,54.3014,54.4362,522340.0
2016-11-02 09:40:00,68.66,68.71,68.46,68.64,308920.0,54.4362,54.4758,54.2776,54.4203,308920.0
2016-11-02 09:50:00,68.65,68.76,68.64,68.72,405169.0,54.4283,54.5155,54.4203,54.4838,405169.0
2016-11-02 10:00:00,68.73,68.79,68.6,68.72,197955.0,54.4917,54.5393,54.3886,54.4838,197955.0
2016-11-02 10:10:00,68.71,68.73,68.53,68.54,250841.0,54.4758,54.4917,54.3331,54.3411,250841.0
2016-11-02 10:20:00,68.54,68.55,68.37,68.42,333525.0,54.3411,54.349,54.2063,54.2459,333525.0
2016-11-02 10:30:00,68.42,68.44,68.28,68.43,317258.0,54.2459,54.2618,54.1349,54.2539,317258.0
2016-11-02 10:40:00,68.43,68.43,68.26,68.33,274918.0,54.2539,54.2539,54.1191,54.1746,274918.0
2016-11-02 10:50:00,68.33,68.33,68.02,68.03,381714.0,54.1746,54.1746,53.9288,53.9367,381714.0
2016-11-02 11:00:00,68.02,68.18,68.01,68.18,244101.0,53.9288,54.0556,53.9209,54.0556,244101.0
2016-11-02 11:10:00,68.18,68.39,68.15,68.36,236049.0,54.0556,54.2221,54.0319,54.1984,236049.0
2016-11-02 11:20:00,68.35,68.4,68.29,68.38,158047.0,54.1904,54.2301,54.1429,54.2142,158047.0
2016-11-02 11:30:00,68.37,68.41,68.31,68.37,156940.0,54.2063,54.238,54.1587,54.2063,156940.0
2016-11-02 11:40:00,68.37,68.45,68.32,68.44,220983.0,54.2063,54.2697,54.1666,54.2618,220983.0
2016-11-02 11:50:00,68.44,68.49,68.39,68.48,181175.0,54.2618,54.3014,54.2221,54.2935,181175.0
2016-11-02 12:00:00,68.47,68.49,68.39,68.42,243303.0,54.2856,54.3014,54.2221,54.2459,243303.0
2016-11-02 12:10:00,68.42,68.45,68.35,68.44,159032.0,54.2459,54.2697,54.1904,54.2618,159032.0
2016-11-02 12:20:00,68.44,68.54,68.41,68.49,183824.0,54.2618,54.3411,54.238,54.3014,183824.0
2016-11-02 12:30:00,68.5,68.53,68.46,68.51,99031.0,54.3093,54.3331,54.2776,54.3173,99031.0
2016-11-02 12:40:00,68.52,68.59,68.5,68.58,141029.0,54.3252,54.3807,54.3093,54.3728,141029.0
2016-11-02 12:50:00,68.58,68.62,68.53,68.61,108154.0,54.3728,54.4045,54.3331,54.3966,108154.0
2016-11-02 13:00:00,68.61,68.64,68.4,68.41,136922.0,54.3966,54.4203,54.2301,54.238,136922.0
2016-11-02 13:10:00,68.42,68.45,68.25,68.27,171802.0,54.2459,54.2697,54.1111,54.127,171802.0
2016-11-02 13:20:00,68.26,68.41,68.26,68.38,249477.0,54.1191,54.238,54.1191,54.2142,249477.0
2016-11-02 13:30:00,68.38,68.39,68.25,68.26,130588.0,54.2142,54.2221,54.1111,54.1191,130588.0
2016-11-02 13:40:00,68.26,68.35,68.25,68.34,158669.0,54.1191,54.1904,54.1111,54.1825,158669.0
2016-11-02 13:50:00,68.33,68.58,68.33,68.52,219067.0,54.1746,54.3728,54.1746,54.3252,219067.0
2016-11-02 14:00:00,68.51,68.67,68.19,68.23,424674.0,54.3173,54.4441,54.0636,54.0953,424674.0
2016-11-02 14:10:00,68.24,68.59,68.2,68.57,535025.0,54.1032,54.3807,54.0715,54.3648,535025.0
2016-11-02 14:20:00,68.57,68.74,68.48,68.6,293495.0,54.3648,54.4996,54.2935,54.3886,293495.0
2016-11-02 14:30:00,68.6,68.74,68.55,68.69,292351.0,54.3886,54.4996,54.349,54.46,292351.0
2016-11-02 14:40:00,68.69,68.75,68.63,68.66,326177.0,54.46,54.5076,54.4124,54.4362,326177.0
2016-11-02 14:50:00,68.65,68.68,68.54,68.58,242385.0,54.4283,54.4521,54.3411,54.3728,242385.0
2016-11-02 15:00:00,68.58,68.74,68.54,68.74,221663.0,54.3728,54.4996,54.3411,54.4996,221663.0
2016-11-02 15:10:00,68.74,68.76,68.63,68.65,176344.0,54.4996,54.5155,54.4124,54.4283,176344.0
2016-11-02 15:20:00,68.66,68.85,68.66,68.83,279719.0,54.4362,54.5868,54.4362,54.571,279719.0
2016-11-02 15:30:00,68.83,68.83,68.68,68.72,346316.0,54.571,54.571,54.4521,54.4838,346316.0
2016-11-02 15:40:00,68.72,68.84,68.72,68.81,406233.0,54.4838,54.5789,54.4838,54.5551,406233.0
2016-11-02 15:50:00,68.81,68.83,68.65,68.68,754708.0,54.5551,54.571,54.4283,54.4521,754708.0
2016-11-03 09:30:00,68.86,68.99,68.77,68.95,366090.0,54.5948,54.6978,54.5234,54.6661,366090.0
2016-11-03 09:40:00,68.94,69.0,68.84,68.92,225558.0,54.6582,54.7058,54.5789,54.6423,225558.0
2016-11-03 09:50:00,68.92,69.08,68.88,68.99,219076.0,54.6423,54.7692,54.6106,54.6978,219076.0
2016-11-03 10:00:00,68.98,68.99,68.85,68.95,246412.0,54.6899,54.6978,54.5868,54.6661,246412.0
2016-11-03 10:10:00,68.95,69.07,68.82,68.9,374722.0,54.6661,54.7613,54.5631,54.6265,374722.0
2016-11-03 10:20:00,68.91,69.08,68.91,69.02,195336.0,54.6344,54.7692,54.6344,54.7216,195336.0
2016-11-03 10:30:00,69.02,69.1,68.92,69.04,162136.0,54.7216,54.7851,54.6423,54.7375,162136.0
2016-11-03 10:40:00,69.04,69.16,69.0,69.15,187248.0,54.7375,54.8326,54.7058,54.8247,187248.0
2016-11-03 10:50:00,69.15,69.19,69.04,69.1,185009.0,54.8247,54.8564,54.7375,54.7851,185009.0
2016-11-03 11:00:00,69.1,69.11,68.92,68.99,200335.0,54.7851,54.793,54.6423,54.6978,200335.0
2016-11-03 11:10:00,68.99,69.05,68.89,68.93,166473.0,54.6978,54.7454,54.6186,54.6503,166473.0
2016-11-03 11:20:00,68.94,68.95,68.86,68.93,143016.0,54.6582,54.6661,54.5948,54.6503,143016.0
2016-11-03 11:30:00,68.93,68.96,68.88,68.92,135214.0,54.6503,54.6741,54.6106,54.6423,135214.0
2016-11-03 11:40:00,68.93,68.93,68.75,68.79,195290.0,54.6503,54.6503,54.5076,54.5393,195290.0
2016-11-03 11:50:00,68.79,68.79,68.72,68.77,335856.0,54.5393,54.5393,54.4838,54.5234,335856.0
2016-11-03 12:00:00,68.77,68.79,68.69,68.75,342571.0,54.5234,54.5393,54.46,54.5076,342571.0
2016-11-03 12:10:00,68.75,68.75,68.69,68.71,172903.0,54.5076,54.5076,54.46,54.4758,172903.0
2016-11-03 12:20:00,68.71,68.72,68.58,68.63,189613.0,54.4758,54.4838,54.3728,54.4124,189613.0
2016-11-03 12:30:00,68.62,68.62,68.45,68.5,158164.0,54.4045,54.4045,54.2697,54.3093,158164.0
2016-11-03 12:40:00,68.51,68.55,68.42,68.48,195198.0,54.3173,54.349,54.2459,54.2935,195198.0
2016-11-03 12:50:00,68.49,68.61,68.46,68.51,148036.0,54.3014,54.3966,54.2776,54.3173,148036.0
2016-11-03 13:00:00,68.5,68.52,68.45,68.48,129725.0,54.3093,54.3252,54.2697,54.2935,129725.0
2016-11-03 13:10:00,68.48,68.5,68.41,68.45,184310.0,54.2935,54.3093,54.238,54.2697,184310.0
2016-11-03 13:20:00,68.44,68.54,68.39,68.51,175193.0,54.2618,54.3411,54.2221,54.3173,175193.0
2016-11-03 13:30:00,68.51,68.51,68.42,68.5,108914.0,54.3173,54.3173,54.2459,54.3093,108914.0
2016-11-03 13:40:00,68.5,68.55,68.46,68.48,135434.0,54.3093,54.349,54.2776,54.2935,135434.0
2016-11-03 13:50:00,68.48,68.52,68.39,68.43,153302.0,54.2935,54.3252,54.2221,54.2539,153302.0
2016-11-03 14:00:00,68.43,68.5,68.4,68.48,122066.0,54.2539,54.3093,54.2301,54.2935,122066.0
2016-11-03 14:10:00,68.49,68.56,68.43,68.43,141743.0,54.3014,54.3569,54.2539,54.2539,141743.0
2016-11-03 14:20:00,68.44,68.48,68.38,68.43,172055.0,54.2618,54.2935,54.2142,54.2539,172055.0
2016-11-03 14:30:00,68.43,68.51,68.42,68.45,199639.0,54.2539,54.3173,54.2459,54.2697,199639.0
2016-11-03 14:40:00,68.45,68.47,68.39,68.46,154951.0,54.2697,54.2856,54.2221,54.2776,154951.0
2016-11-03 14:50:00,68.44,68.51,68.43,68.48,157616.0,54.2618,54.3173,54.2539,54.2935,157616.0
2016-11-03 15:00:00,68.48,68.48,68.4,68.45,127385.0,54.2935,54.2935,54.2301,54.2697,127385.0
2016-11-03 15:10:00,68.45,68.48,68.38,68.39,178274.0,54.2697,54.2935,54.2142,54.2221,178274.0
2016-11-03 15:20:00,68.38,68.42,68.34,68.34,255557.0,54.2142,54.2459,54.1825,54.1825,255557.0
2016-11-03 15:30:00,68.34,68.35,68.23,68.29,401726.0,54.1825,54.1904,54.0953,54.1429,401726.0
2016-11-03 15:40:00,68.29,68.33,68.22,68.3,449142.0,54.1429,54.1746,54.0874,54.1508,449142.0
2016-11-03 15:50:00,68.3,68.43,68.29,68.38,718567.0,54.1508,54.2539,54.1429,54.2142,718567.0
2016-11-04 09:30:00,68.49,68.56,67.85,68.03,734683.0,54.3014,54.3569,53.794,53.9367,734683.0
2016-11-04 09:40:00,68.03,68.03,67.85,67.86,304749.0,53.9367,53.9367,53.794,53.8019,304749.0
2016-11-04 09:50:00,67.85,67.87,67.64,67.69,450319.0,53.794,53.8099,53.6275,53.6672,450319.0
2016-11-04 10:00:00,67.69,67.92,67.65,67.88,407195.0,53.6672,53.8495,53.6354,53.8178,407195.0
2016-11-04 10:10:00,67.88,68.0,67.87,67.98,228941.0,53.8178,53.9129,53.8099,53.8971,228941.0
2016-11-04 10:20:00,67.98,68.12,67.96,68.09,355336.0,53.8971,54.0081,53.8812,53.9843,355336.0
2016-11-04 10:30:00,68.1,68.16,68.05,68.16,377470.0,53.9922,54.0398,53.9526,54.0398,377470.0
2016-11-04 10:40:00,68.15,68.28,68.14,68.21,267944.0,54.0319,54.1349,54.0239,54.0794,267944.0
2016-11-04 10:50:00,68.22,68.33,68.22,68.27,305278.0,54.0874,54.1746,54.0874,54.127,305278.0
2016-11-04 11:00:00,68.27,68.43,68.27,68.4,330570.0,54.127,54.2539,54.127,54.2301,330570.0
2016-11-04 11:10:00,68.4,68.56,68.36,68.53,314674.0,54.2301,54.3569,54.1984,54.3331,314674.0
2016-11-04 11:20:00,68.53,68.54,68.34,68.41,173519.0,54.3331,54.3411,54.1825,54.238,173519.0
2016-11-04 11:30:00,68.42,68.43,68.3,68.37,226777.0,54.2459,54.2539,54.1508,54.2063,226777.0
2016-11-04 11:40:00,68.37,68.42,68.34,68.39,183185.0,54.2063,54.2459,54.1825,54.2221,183185.0
2016-11-04 11:50:00,68.38,68.4,68.3,68.33,252969.0,54.2142,54.2301,54.1508,54.1746,252969.0
2016-11-04 12:00:00,68.34,68.42,68.33,68.41,225354.0,54.1825,54.2459,54.1746,54.238,225354.0
2016-11-04 12:10:00,68.41,68.42,68.31,68.4,387429.0,54.238,54.2459,54.1587,54.2301,387429.0
2016-11-04 12:20:00,68.4,68.47,68.36,68.46,145113.0,54.2301,54.2856,54.1984,54.2776,145113.0
2016-11-04 12:30:00,68.46,68.48,68.43,68.45,102373.0,54.2776,54.2935,54.2539,54.2697,102373.0
2016-11-04 12:40:00,68.45,68.48,68.4,68.42,122548.0,54.2697,54.2935,54.2301,54.2459,122548.0
2016-11-04 12:50:00,68.42,68.43,68.26,68.3,232914.0,54.2459,54.2539,54.1191,54.1508,232914.0
2016-11-04 13:00:00,68.3,68.31,68.24,68.27,162796.0,54.1508,54.1587,54.1032,54.127,162796.0
2016-11-04 13:10:00,68.27,68.3,68.25,68.28,114735.0,54.127,54.1508,54.1111,54.1349,114735.0
2016-11-04 13:20:00,68.28,68.29,68.19,68.19,166166.0,54.1349,54.1429,54.0636,54.0636,166166.0
2016-11-04 13:30:00,68.19,68.21,68.07,68.07,270261.0,54.0636,54.0794,53.9684,53.9684,270261.0
2016-11-04 13:40:00,68.08,68.09,67.99,68.05,261676.0,53.9764,53.9843,53.905,53.9526,261676.0
2016-11-04 13:50:00,68.05,68.06,68.0,68.01,174524.0,53.9526,53.9605,53.9129,53.9209,174524.0
2016-11-04 14:00:00,68.0,68.03,67.97,67.98,222202.0,53.9129,53.9367,53.8891,53.8971,222202.0
2016-11-04 14:10:00,67.98,68.03,67.96,68.01,183574.0,53.8971,53.9367,53.8812,53.9209,183574.0
2016-11-04 14:20:00,68.0,68.01,67.97,67.99,137526.0,53.9129,53.9209,53.8891,53.905,137526.0
2016-11-04 14:30:00,67.99,68.0,67.84,67.85,257733.0,53.905,53.9129,53.7861,53.794,257733.0
2016-11-04 14:40:00,67.85,67.93,67.79,67.8,229082.0,53.794,53.8574,53.7464,53.7544,229082.0
2016-11-04 14:50:00,67.81,67.9,67.8,67.89,249205.0,53.7623,53.8336,53.7544,53.8257,249205.0
2016-11-04 15:00:00,67.89,67.9,67.72,67.73,260836.0,53.8257,53.8336,53.6909,53.6989,260836.0
2016-11-04 15:10:00,67.73,67.87,67.72,67.84,255254.0,53.6989,53.8099,53.6909,53.7861,255254.0
2016-11-04 15:20:00,67.84,67.91,67.83,67.85,182246.0,53.7861,53.8416,53.7781,53.794,182246.0
2016-11-04 15:30:00,67.85,67.9,67.76,67.8,455094.0,53.794,53.8336,53.7226,53.7544,455094.0
2016-11-04 15:40:00,67.8,67.82,67.71,67.79,519066.0,53.7544,53.7702,53.683,53.7464,519066.0
2016-11-04 15:50:00,67.78,67.8,67.68,67.78,1017962.0,53.7385,53.7544,53.6592,53.7385,1017962.0
2016-11-07 09:30:00,69.08,69.26,69.0,69.24,980481.0,54.7692,54.9119,54.7058,54.896,980481.0
2016-11-07 09:40:00,69.25,69.46,69.21,69.33,587209.0,54.904,55.0705,54.8723,54.9674,587209.0
2016-11-07 09:50:00,69.33,69.4,69.27,69.33,541202.0,54.9674,55.0229,54.9198,54.9674,541202.0
2016-11-07 10:00:00,69.33,69.5,69.33,69.49,491384.0,54.9674,55.1022,54.9674,55.0943,491384.0
2016-11-07 10:10:00,69.49,69.5,69.4,69.49,317170.0,55.0943,55.1022,55.0229,55.0943,317170.0
2016-11-07 10:20:00,69.48,69.51,69.41,69.49,275614.0,55.0863,55.1101,55.0308,55.0943,275614.0
2016-11-07 10:30:00,69.5,69.54,69.42,69.45,259351.0,55.1022,55.1339,55.0388,55.0625,259351.0
2016-11-07 10:40:00,69.45,69.48,69.37,69.4,332337.0,55.0625,55.0863,54.9991,55.0229,332337.0
2016-11-07 10:50:00,69.39,69.4,69.28,69.32,508564.0,55.015,55.0229,54.9278,54.9595,508564.0
2016-11-07 11:00:00,69.32,69.54,69.31,69.53,292137.0,54.9595,55.1339,54.9515,55.126,292137.0
2016-11-07 11:10:00,69.53,69.58,69.48,69.56,403506.0,55.126,55.1656,55.0863,55.1498,403506.0
2016-11-07 11:20:00,69.56,69.66,69.53,69.66,346973.0,55.1498,55.229,55.126,55.229,346973.0
2016-11-07 11:30:00,69.66,69.73,69.62,69.71,259019.0,55.229,55.2845,55.1973,55.2687,259019.0
2016-11-07 11:40:00,69.71,69.78,69.69,69.77,329134.0,55.2687,55.3242,55.2528,55.3163,329134.0
2016-11-07 11:50:00,69.77,69.83,69.76,69.8,197939.0,55.3163,55.3638,55.3083,55.34,197939.0
2016-11-07 12:00:00,69.81,69.88,69.79,69.82,286895.0,55.348,55.4035,55.3321,55.3559,286895.0
2016-11-07 12:10:00,69.83,69.86,69.79,69.82,214773.0,55.3638,55.3876,55.3321,55.3559,214773.0
2016-11-07 12:20:00,69.82,69.86,69.78,69.83,297443.0,55.3559,55.3876,55.3242,55.3638,297443.0
2016-11-07 12:30:00,69.83,69.85,69.74,69.74,287816.0,55.3638,55.3797,55.2925,55.2925,287816.0
2016-11-07 12:40:00,69.75,69.77,69.67,69.74,254916.0,55.3004,55.3163,55.237,55.2925,254916.0
2016-11-07 12:50:00,69.74,69.85,69.71,69.85,196945.0,55.2925,55.3797,55.2687,55.3797,196945.0
2016-11-07 13:00:00,69.85,69.88,69.83,69.87,188018.0,55.3797,55.4035,55.3638,55.3955,188018.0
2016-11-07 13:10:00,69.87,69.89,69.86,69.87,194411.0,55.3955,55.4114,55.3876,55.3955,194411.0
2016-11-07 13:20:00,69.88,69.89,69.82,69.85,299707.0,55.4035,55.4114,55.3559,55.3797,299707.0
2016-11-07 13:30:00,69.85,69.9,69.84,69.89,185557.0,55.3797,55.4193,55.3718,55.4114,185557.0
2016-11-07 13:40:00,69.89,69.9,69.82,69.82,182916.0,55.4114,55.4193,55.3559,55.3559,182916.0
2016-11-07 13:50:00,69.83,69.9,69.82,69.89,127159.0,55.3638,55.4193,55.3559,55.4114,127159.0
2016-11-07 14:00:00,69.89,69.9,69.83,69.89,173125.0,55.4114,55.4193,55.3638,55.4114,173125.0
2016-11-07 14:10:00,69.89,69.9,69.83,69.88,205632.0,55.4114,55.4193,55.3638,55.4035,205632.0
2016-11-07 14:20:00,69.88,69.9,69.86,69.87,165519.0,55.4035,55.4193,55.3876,55.3955,165519.0
2016-11-07 14:30:00,69.87,69.91,69.84,69.86,226188.0,55.3955,55.4272,55.3718,55.3876,226188.0
2016-11-07 14:40:00,69.85,69.86,69.78,69.79,219399.0,55.3797,55.3876,55.3242,55.3321,219399.0
2016-11-07 14:50:00,69.79,69.85,69.74,69.85,249008.0,55.3321,55.3797,55.2925,55.3797,249008.0
2016-11-07 15:00:00,69.84,69.87,69.78,69.78,223446.0,55.3718,55.3955,55.3242,55.3242,223446.0
2016-11-07 15:10:00,69.79,69.86,69.76,69.84,267433.0,55.3321,55.3876,55.3083,55.3718,267433.0
2016-11-07 15:20:00,69.83,69.88,69.79,69.86,317373.0,55.3638,55.4035,55.3321,55.3876,317373.0
2016-11-07 15:30:00,69.87,69.89,69.8,69.89,563856.0,55.3955,55.4114,55.34,55.4114,563856.0
2016-11-07 15:40:00,69.89,69.93,69.82,69.91,693222.0,55.4114,55.4431,55.3559,55.4272,693222.0
2016-11-07 15:50:00,69.91,69.97,69.87,69.89,1417125.0,55.4272,55.4748,55.3955,55.4114,1417125.0
2016-11-08 09:30:00,69.7,69.82,69.45,69.58,632802.0,55.2608,55.3559,55.0625,55.1656,632802.0
2016-11-08 09:40:00,69.58,69.65,69.27,69.31,455947.0,55.1656,55.2211,54.9198,54.9515,455947.0
2016-11-08 09:50:00,69.31,69.48,69.26,69.47,273599.0,54.9515,55.0863,54.9119,55.0784,273599.0
2016-11-08 10:00:00,69.47,69.5,69.25,69.25,305717.0,55.0784,55.1022,54.904,54.904,305717.0
2016-11-08 10:10:00,69.25,69.39,69.24,69.38,194261.0,54.904,55.015,54.896,55.007,194261.0
2016-11-08 10:20:00,69.37,69.48,69.37,69.43,200949.0,54.9991,55.0863,54.9991,55.0467,200949.0
2016-11-08 10:30:00,69.43,69.58,69.42,69.57,187888.0,55.0467,55.1656,55.0388,55.1577,187888.0
2016-11-08 10:40:00,69.56,69.69,69.52,69.66,208613.0,55.1498,55.2528,55.118,55.229,208613.0
2016-11-08 10:50:00,69.67,69.69,69.58,69.67,321106.0,55.237,55.2528,55.1656,55.237,321106.0
2016-11-08 11:00:00,69.66,69.93,69.65,69.92,334003.0,55.229,55.4431,55.2211,55.4352,334003.0
2016-11-08 11:10:00,69.92,70.0,69.9,70.0,461965.0,55.4352,55.4986,55.4193,55.4986,461965.0
2016-11-08 11:20:00,69.99,70.1,69.98,70.07,833777.0,55.4907,55.5779,55.4827,55.5541,833777.0
2016-11-08 11:30:00,70.07,70.25,70.05,70.25,390204.0,55.5541,55.6968,55.5382,55.6968,390204.0
2016-11-08 11:40:00,70.25,70.31,70.23,70.28,402224.0,55.6968,55.7444,55.681,55.7206,402224.0
2016-11-08 11:50:00,70.27,70.34,70.21,70.34,479623.0,55.7127,55.7682,55.6651,55.7682,479623.0
2016-11-08 12:00:00,70.33,70.37,70.29,70.34,402585.0,55.7602,55.792,55.7285,55.7682,402585.0
2016-11-08 12:10:00,70.34,70.41,70.32,70.35,544077.0,55.7682,55.8237,55.7523,55.7761,544077.0
2016-11-08 12:20:00,70.34,70.41,70.31,70.35,366362.0,55.7682,55.8237,55.7444,55.7761,366362.0
2016-11-08 12:30:00,70.35,70.42,70.34,70.41,263972.0,55.7761,55.8316,55.7682,55.8237,263972.0
2016-11-08 12:40:00,70.41,70.46,70.37,70.41,279458.0,55.8237,55.8633,55.792,55.8237,279458.0
2016-11-08 12:50:00,70.41,70.5,70.39,70.48,441099.0,55.8237,55.895,55.8078,55.8792,441099.0
2016-11-08 13:00:00,70.48,70.55,70.35,70.4,377604.0,55.8792,55.9347,55.7761,55.8157,377604.0
2016-11-08 13:10:00,70.41,70.47,70.31,70.33,240501.0,55.8237,55.8712,55.7444,55.7602,240501.0
2016-11-08 13:20:00,70.33,70.37,70.24,70.25,579576.0,55.7602,55.792,55.6889,55.6968,579576.0
2016-11-08 13:30:00,70.25,70.33,70.21,70.27,293303.0,55.6968,55.7602,55.6651,55.7127,293303.0
2016-11-08 13:40:00,70.28,70.31,70.21,70.24,357974.0,55.7206,55.7444,55.6651,55.6889,357974.0
2016-11-08 13:50:00,70.24,70.27,70.18,70.2,191927.0,55.6889,55.7127,55.6413,55.6572,191927.0
2016-11-08 14:00:00,70.2,70.21,70.13,70.13,558386.0,55.6572,55.6651,55.6017,55.6017,558386.0
2016-11-08 14:10:00,70.13,70.16,70.06,70.08,288897.0,55.6017,55.6255,55.5462,55.562,288897.0
2016-11-08 14:20:00,70.09,70.14,70.08,70.14,386943.0,55.57,55.6096,55.562,55.6096,386943.0
2016-11-08 14:30:00,70.14,70.15,70.06,70.07,251757.0,55.6096,55.6175,55.5462,55.5541,251757.0
2016-11-08 14:40:00,70.08,70.11,69.98,70.0,289534.0,55.562,55.5858,55.4827,55.4986,289534.0
2016-11-08 14:50:00,70.01,70.01,69.92,69.94,262150.0,55.5065,55.5065,55.4352,55.451,262150.0
2016-11-08 15:00:00,69.95,70.06,69.92,70.06,436628.0,55.459,55.5462,55.4352,55.5462,436628.0
2016-11-08 15:10:00,70.05,70.09,69.97,70.01,392434.0,55.5382,55.57,55.4748,55.5065,392434.0
2016-11-08 15:20:00,70.02,70.09,70.01,70.05,280202.0,55.5145,55.57,55.5065,55.5382,280202.0
2016-11-08 15:30:00,70.06,70.14,70.04,70.11,497666.0,55.5462,55.6096,55.5303,55.5858,497666.0
2016-11-08 15:40:00,70.11,70.14,70.06,70.07,528598.0,55.5858,55.6096,55.5462,55.5541,528598.0
2016-11-08 15:50:00,70.08,70.1,69.94,70.03,1182519.0,55.562,55.5779,55.451,55.5224,1182519.0
2016-11-09 09:30:00,71.46,72.73,71.32,72.38,4203435.0,56.6561,57.6631,56.5451,57.3856,4203435.0
2016-11-09 09:40:00,72.39,72.77,71.85,72.74,3063517.0,57.3935,57.6948,56.9654,57.671,3063517.0
2016-11-09 09:50:00,72.74,73.05,72.4,73.03,2277480.0,57.671,57.9168,57.4014,57.9009,2277480.0
2016-11-09 10:00:00,73.02,73.11,72.24,72.3,1736168.0,57.893,57.9643,57.2746,57.3221,1736168.0
2016-11-09 10:10:00,72.3,72.44,72.15,72.19,1738222.0,57.3221,57.4331,57.2032,57.2349,1738222.0
2016-11-09 10:20:00,72.2,72.67,72.18,72.61,1286528.0,57.2428,57.6155,57.227,57.5679,1286528.0
2016-11-09 10:30:00,72.6,72.64,72.19,72.19,1010810.0,57.56,57.5917,57.2349,57.2349,1010810.0
2016-11-09 10:40:00,72.2,72.58,72.13,72.35,896425.0,57.2428,57.5441,57.1873,57.3618,896425.0
2016-11-09 10:50:00,72.35,72.63,72.32,72.59,527190.0,57.3618,57.5838,57.338,57.5521,527190.0
2016-11-09 11:00:00,72.59,72.9,72.57,72.87,1033759.0,57.5521,57.7978,57.5362,57.774,1033759.0
2016-11-09 11:10:00,72.86,73.07,72.83,73.06,1128513.0,57.7661,57.9326,57.7423,57.9247,1128513.0
2016-11-09 11:20:00,73.06,73.29,73.05,73.22,1071732.0,57.9247,58.107,57.9168,58.0515,1071732.0
2016-11-09 11:30:00,73.23,73.58,73.21,73.58,1323410.0,58.0595,58.337,58.0436,58.337,1323410.0
2016-11-09 11:40:00,73.59,73.61,73.33,73.57,918492.0,58.3449,58.3607,58.1388,58.329,918492.0
2016-11-09 11:50:00,73.58,73.98,73.52,73.73,1272577.0,58.337,58.6541,58.2894,58.4559,1272577.0
2016-11-09 12:00:00,73.73,73.74,73.37,73.38,899902.0,58.4559,58.4638,58.1705,58.1784,899902.0
2016-11-09 12:10:00,73.38,73.53,73.29,73.4,964515.0,58.1784,58.2973,58.107,58.1943,964515.0
2016-11-09 12:20:00,73.4,73.47,73.26,73.31,633323.0,58.1943,58.2497,58.0833,58.1229,633323.0
2016-11-09 12:30:00,73.31,73.39,73.19,73.22,545660.0,58.1229,58.1863,58.0278,58.0515,545660.0
2016-11-09 12:40:00,73.23,73.39,73.19,73.34,645694.0,58.0595,58.1863,58.0278,58.1467,645694.0
2016-11-09 12:50:00,73.34,73.47,73.28,73.39,520664.0,58.1467,58.2497,58.0991,58.1863,520664.0
2016-11-09 13:00:00,73.39,73.54,73.26,73.5,499951.0,58.1863,58.3052,58.0833,58.2735,499951.0
2016-11-09 13:10:00,73.51,73.63,73.39,73.58,564180.0,58.2815,58.3766,58.1863,58.337,564180.0
2016-11-09 13:20:00,73.58,73.62,73.4,73.42,429438.0,58.337,58.3687,58.1943,58.2101,429438.0
2016-11-09 13:30:00,73.42,73.63,73.38,73.62,557931.0,58.2101,58.3766,58.1784,58.3687,557931.0
2016-11-09 13:40:00,73.61,73.89,73.59,73.83,697545.0,58.3607,58.5827,58.3449,58.5352,697545.0
2016-11-09 13:50:00,73.84,74.02,73.8,73.97,683667.0,58.5431,58.6858,58.5114,58.6462,683667.0
2016-11-09 14:00:00,73.97,74.11,73.89,74.06,780039.0,58.6462,58.7572,58.5827,58.7175,780039.0
2016-11-09 14:10:00,74.06,74.14,73.91,73.95,689199.0,58.7175,58.781,58.5986,58.6303,689199.0
2016-11-09 14:20:00,73.94,74.0,73.87,73.91,698751.0,58.6224,58.67,58.5669,58.5986,698751.0
2016-11-09 14:30:00,73.91,73.94,73.78,73.92,744258.0,58.5986,58.6224,58.4955,58.6065,744258.0
2016-11-09 14:40:00,73.93,74.06,73.92,74.01,656707.0,58.6145,58.7175,58.6065,58.6779,656707.0
2016-11-09 14:50:00,74.02,74.08,73.94,74.02,733339.0,58.6858,58.7334,58.6224,58.6858,733339.0
2016-11-09 15:00:00,74.03,74.04,73.87,73.9,664262.0,58.6937,58.7017,58.5669,58.5907,664262.0
2016-11-09 15:10:00,73.91,74.14,73.84,74.12,884905.0,58.5986,58.781,58.5431,58.7651,884905.0
2016-11-09 15:20:00,74.12,74.15,73.98,73.99,985362.0,58.7651,58.7889,58.6541,58.662,985362.0
2016-11-09 15:30:00,73.99,74.0,73.58,73.61,1322018.0,58.662,58.67,58.337,58.3607,1322018.0
2016-11-09 15:40:00,73.62,73.67,73.32,73.37,1629804.0,58.3687,58.4083,58.1308,58.1705,1629804.0
2016-11-09 15:50:00,73.38,73.47,73.1,73.26,3663696.0,58.1784,58.2497,57.9564,58.0833,3663696.0
2016-11-10 09:30:00,74.22,76.4,74.22,76.29,4566471.0,58.8444,60.5728,58.8444,60.4856,4566471.0
2016-11-10 09:40:00,76.3,77.25,76.18,76.97,4060784.0,60.4935,61.2467,60.3983,61.0247,4060784.0
2016-11-10 09:50:00,76.98,77.15,76.52,76.69,3054761.0,61.0326,61.1674,60.6679,60.8027,3054761.0
2016-11-10 10:00:00,76.68,76.97,76.4,76.6,2178864.0,60.7948,61.0247,60.5728,60.7313,2178864.0
2016-11-10 10:10:00,76.59,76.61,76.17,76.32,1955985.0,60.7234,60.7393,60.3904,60.5093,1955985.0
2016-11-10 10:20:00,76.33,76.57,76.03,76.07,2334774.0,60.5173,60.7075,60.2794,60.3111,2334774.0
2016-11-10 10:30:00,76.08,76.27,75.62,75.84,2789430.0,60.3191,60.4697,59.9543,60.1288,2789430.0
2016-11-10 10:40:00,75.85,76.28,75.8,75.82,1698045.0,60.1367,60.4776,60.0971,60.1129,1698045.0
2016-11-10 10:50:00,75.82,75.88,75.16,75.17,1559830.0,60.1129,60.1605,59.5896,59.5976,1559830.0
2016-11-10 11:00:00,75.17,75.71,75.16,75.57,1239245.0,59.5976,60.0257,59.5896,59.9147,1239245.0
2016-11-10 11:10:00,75.58,75.83,75.41,75.75,1249845.0,59.9226,60.1208,59.7879,60.0574,1249845.0
2016-11-10 11:20:00,75.75,75.77,75.34,75.42,944834.0,60.0574,60.0733,59.7324,59.7958,944834.0
2016-11-10 11:30:00,75.43,75.63,75.39,75.57,817080.0,59.8037,59.9623,59.772,59.9147,817080.0
2016-11-10 11:40:00,75.56,75.68,75.28,75.41,2689263.0,59.9068,60.0019,59.6848,59.7879,2689263.0
2016-11-10 11:50:00,75.42,75.62,75.08,75.29,1436849.0,59.7958,59.9543,59.5262,59.6927,1436849.0
2016-11-10 12:00:00,75.3,75.92,75.3,75.74,1128598.0,59.7006,60.1922,59.7006,60.0495,1128598.0
2016-11-10 12:10:00,75.74,76.05,75.74,76.02,895300.0,60.0495,60.2953,60.0495,60.2715,895300.0
2016-11-10 12:20:00,76.01,76.14,75.92,75.94,747599.0,60.2636,60.3666,60.1922,60.2081,747599.0
2016-11-10 12:30:00,75.94,76.03,75.71,75.74,464991.0,60.2081,60.2794,60.0257,60.0495,464991.0
2016-11-10 12:40:00,75.73,75.88,75.64,75.82,545439.0,60.0416,60.1605,59.9702,60.1129,545439.0
2016-11-10 12:50:00,75.82,76.08,75.77,76.03,609898.0,60.1129,60.3191,60.0733,60.2794,609898.0
2016-11-10 13:00:00,76.04,76.13,75.92,76.13,452666.0,60.2873,60.3587,60.1922,60.3587,452666.0
2016-11-10 13:10:00,76.13,76.18,75.99,76.05,670537.0,60.3587,60.3983,60.2477,60.2953,670537.0
2016-11-10 13:20:00,76.04,76.17,75.91,76.15,512033.0,60.2873,60.3904,60.1843,60.3746,512033.0
2016-11-10 13:30:00,76.17,76.42,76.17,76.34,661019.0,60.3904,60.5886,60.3904,60.5252,661019.0
2016-11-10 13:40:00,76.33,76.48,76.28,76.46,699830.0,60.5173,60.6362,60.4776,60.6203,699830.0
2016-11-10 13:50:00,76.46,76.74,76.38,76.73,554912.0,60.6203,60.8423,60.5569,60.8344,554912.0
2016-11-10 14:00:00,76.72,76.75,76.62,76.74,490352.0,60.8265,60.8503,60.7472,60.8423,490352.0
2016-11-10 14:10:00,76.74,76.8,76.66,76.75,693101.0,60.8423,60.8899,60.7789,60.8503,693101.0
2016-11-10 14:20:00,76.74,76.88,76.69,76.86,532587.0,60.8423,60.9533,60.8027,60.9375,532587.0
2016-11-10 14:30:00,76.86,76.9,76.59,76.72,630826.0,60.9375,60.9692,60.7234,60.8265,630826.0
2016-11-10 14:40:00,76.72,76.85,76.62,76.76,479601.0,60.8265,60.9295,60.7472,60.8582,479601.0
2016-11-10 14:50:00,76.76,76.86,76.6,76.78,525013.0,60.8582,60.9375,60.7313,60.874,525013.0
2016-11-10 15:00:00,76.79,76.88,76.73,76.83,531641.0,60.882,60.9533,60.8344,60.9137,531641.0
2016-11-10 15:10:00,76.83,76.84,76.46,76.47,850110.0,60.9137,60.9216,60.6203,60.6283,850110.0
2016-11-10 15:20:00,76.48,76.69,76.42,76.69,537106.0,60.6362,60.8027,60.5886,60.8027,537106.0
2016-11-10 15:30:00,76.69,76.74,76.59,76.69,1020473.0,60.8027,60.8423,60.7234,60.8027,1020473.0
2016-11-10 15:40:00,76.69,76.74,76.58,76.67,1380601.0,60.8027,60.8423,60.7155,60.7868,1380601.0
2016-11-10 15:50:00,76.68,76.7,76.48,76.66,2709283.0,60.7948,60.8106,60.6362,60.7789,2709283.0
2016-11-11 09:30:00,76.3,76.65,76.12,76.39,1873053.0,60.4935,60.771,60.3508,60.5648,1873053.0
2016-11-11 09:40:00,76.39,76.5,76.09,76.18,1285538.0,60.5648,60.652,60.327,60.3983,1285538.0
2016-11-11 09:50:00,76.18,76.42,76.13,76.41,1163190.0,60.3983,60.5886,60.3587,60.5807,1163190.0
2016-11-11 10:00:00,76.42,76.6,76.29,76.45,1081656.0,60.5886,60.7313,60.4856,60.6124,1081656.0
2016-11-11 10:10:00,76.44,76.71,76.29,76.46,1140120.0,60.6045,60.8185,60.4856,60.6203,1140120.0
2016-11-11 10:20:00,76.45,76.52,76.14,76.27,1202592.0,60.6124,60.6679,60.3666,60.4697,1202592.0
2016-11-11 10:30:00,76.27,76.3,76.04,76.13,622317.0,60.4697,60.4935,60.2873,60.3587,622317.0
2016-11-11 10:40:00,76.14,76.24,75.97,76.1,649268.0,60.3666,60.4459,60.2318,60.3349,649268.0
2016-11-11 10:50:00,76.1,76.1,75.9,76.02,784507.0,60.3349,60.3349,60.1763,60.2715,784507.0
2016-11-11 11:00:00,76.02,76.07,75.87,75.92,608587.0,60.2715,60.3111,60.1526,60.1922,608587.0
2016-11-11 11:10:00,75.92,76.0,75.81,75.88,451134.0,60.1922,60.2556,60.105,60.1605,451134.0
2016-11-11 11:20:00,75.89,75.91,75.77,75.85,818137.0,60.1684,60.1843,60.0733,60.1367,818137.0
2016-11-11 11:30:00,75.85,76.09,75.79,76.07,770303.0,60.1367,60.327,60.0891,60.3111,770303.0
2016-11-11 11:40:00,76.08,76.16,75.84,75.85,896109.0,60.3191,60.3825,60.1288,60.1367,896109.0
2016-11-11 11:50:00,75.85,76.06,75.81,75.95,472633.0,60.1367,60.3032,60.105,60.216,472633.0
2016-11-11 12:00:00,75.95,76.26,75.92,76.21,578553.0,60.216,60.4618,60.1922,60.4221,578553.0
2016-11-11 12:10:00,76.22,76.25,76.08,76.2,511248.0,60.4301,60.4538,60.3191,60.4142,511248.0
2016-11-11 12:20:00,76.2,76.36,76.19,76.29,507484.0,60.4142,60.541,60.4063,60.4856,507484.0
2016-11-11 12:30:00,76.28,76.36,76.24,76.27,403468.0,60.4776,60.541,60.4459,60.4697,403468.0
2016-11-11 12:40:00,76.27,76.41,76.21,76.21,559215.0,60.4697,60.5807,60.4221,60.4221,559215.0
2016-11-11 12:50:00,76.21,76.29,76.17,76.24,348950.0,60.4221,60.4856,60.3904,60.4459,348950.0
2016-11-11 13:00:00,76.24,76.35,76.24,76.28,289451.0,60.4459,60.5331,60.4459,60.4776,289451.0
2016-11-11 13:10:00,76.28,76.36,76.19,76.25,422681.0,60.4776,60.541,60.4063,60.4538,422681.0
2016-11-11 13:20:00,76.25,76.43,76.22,76.37,559097.0,60.4538,60.5965,60.4301,60.549,559097.0
2016-11-11 13:30:00,76.37,76.53,76.31,76.45,429753.0,60.549,60.6758,60.5014,60.6124,429753.0
2016-11-11 13:40:00,76.45,76.61,76.45,76.52,406363.0,60.6124,60.7393,60.6124,60.6679,406363.0
2016-11-11 13:50:00,76.53,76.63,76.51,76.55,347126.0,60.6758,60.7551,60.66,60.6917,347126.0
2016-11-11 14:00:00,76.55,76.58,76.43,76.51,441737.0,60.6917,60.7155,60.5965,60.66,441737.0
2016-11-11 14:10:00,76.51,76.6,76.43,76.6,482789.0,60.66,60.7313,60.5965,60.7313,482789.0
2016-11-11 14:20:00,76.6,76.6,76.38,76.39,390234.0,60.7313,60.7313,60.5569,60.5648,390234.0
2016-11-11 14:30:00,76.4,76.47,76.37,76.42,314656.0,60.5728,60.6283,60.549,60.5886,314656.0
2016-11-11 14:40:00,76.41,76.46,76.34,76.35,246024.0,60.5807,60.6203,60.5252,60.5331,246024.0
2016-11-11 14:50:00,76.35,76.41,76.31,76.31,305223.0,60.5331,60.5807,60.5014,60.5014,305223.0
2016-11-11 15:00:00,76.31,76.38,76.28,76.35,335969.0,60.5014,60.5569,60.4776,60.5331,335969.0
2016-11-11 15:10:00,76.34,76.44,76.34,76.41,300331.0,60.5252,60.6045,60.5252,60.5807,300331.0
2016-11-11 15:20:00,76.41,76.47,76.38,76.45,359260.0,60.5807,60.6283,60.5569,60.6124,359260.0
2016-11-11 15:30:00,76.45,76.62,76.44,76.6,508839.0,60.6124,60.7472,60.6045,60.7313,508839.0
2016-11-11 15:40:00,76.6,76.68,76.58,76.66,600992.0,60.7313,60.7948,60.7155,60.7789,600992.0
2016-11-11 15:50:00,76.66,76.73,76.61,76.69,1328452.0,60.7789,60.8344,60.7393,60.8027,1328452.0
2016-11-14 09:30:00,77.25,77.95,77.25,77.68,2448116.0,61.2467,61.8017,61.2467,61.5876,2448116.0
2016-11-14 09:40:00,77.69,78.94,77.66,78.75,2077047.0,61.5955,62.5866,61.5717,62.4359,2077047.0
2016-11-14 09:50:00,78.74,79.37,78.72,78.86,2091047.0,62.428,62.9275,62.4121,62.5231,2091047.0
2016-11-14 10:00:00,78.85,79.85,78.85,79.47,2119702.0,62.5152,63.3081,62.5152,63.0068,2119702.0
2016-11-14 10:10:00,79.47,80.44,79.45,80.07,2058437.0,63.0068,63.7758,62.9909,63.4825,2058437.0
2016-11-14 10:20:00,80.07,80.1,79.28,79.3,1641562.0,63.4825,63.5063,62.8561,62.872,1641562.0
2016-11-14 10:30:00,79.31,79.39,79.16,79.26,1856938.0,62.8799,62.9433,62.761,62.8403,1856938.0
2016-11-14 10:40:00,79.27,79.31,78.93,78.93,1329100.0,62.8482,62.8799,62.5786,62.5786,1329100.0
2016-11-14 10:50:00,78.94,79.29,78.91,78.99,1097603.0,62.5866,62.8641,62.5628,62.6262,1097603.0
2016-11-14 11:00:00,79.0,79.18,78.78,79.18,1562583.0,62.6341,62.7769,62.4597,62.7769,1562583.0
2016-11-14 11:10:00,79.17,79.23,78.78,78.84,962070.0,62.7689,62.8165,62.4597,62.5073,962070.0
2016-11-14 11:20:00,78.84,79.11,78.83,78.99,789357.0,62.5073,62.7214,62.4994,62.6262,789357.0
2016-11-14 11:30:00,78.97,79.31,78.93,79.08,1176175.0,62.6104,62.8799,62.5786,62.6976,1176175.0
2016-11-14 11:40:00,79.08,79.43,79.05,79.36,573426.0,62.6976,62.9751,62.6738,62.9196,573426.0
2016-11-14 11:50:00,79.36,79.43,79.21,79.4,774058.0,62.9196,62.9751,62.8006,62.9513,774058.0
2016-11-14 12:00:00,79.4,79.4,79.08,79.12,531684.0,62.9513,62.9513,62.6976,62.7293,531684.0
2016-11-14 12:10:00,79.12,79.13,78.91,79.09,741753.0,62.7293,62.7372,62.5628,62.7055,741753.0
2016-11-14 12:20:00,79.09,79.1,78.87,78.93,650472.0,62.7055,62.7134,62.5311,62.5786,650472.0
2016-11-14 12:30:00,78.93,78.95,78.6,78.81,524546.0,62.5786,62.5945,62.317,62.4835,524546.0
2016-11-14 12:40:00,78.8,78.95,78.77,78.79,476543.0,62.4756,62.5945,62.4518,62.4676,476543.0
2016-11-14 12:50:00,78.79,78.88,78.66,78.73,340548.0,62.4676,62.539,62.3646,62.4201,340548.0
2016-11-14 13:00:00,78.74,79.12,78.71,79.11,726026.0,62.428,62.7293,62.4042,62.7214,726026.0
2016-11-14 13:10:00,79.11,79.59,79.11,79.57,690168.0,62.7214,63.1019,62.7214,63.0861,690168.0
2016-11-14 13:20:00,79.58,79.58,79.31,79.33,631253.0,63.094,63.094,62.8799,62.8958,631253.0
2016-11-14 13:30:00,79.34,79.36,79.16,79.16,570485.0,62.9037,62.9196,62.761,62.761,570485.0
2016-11-14 13:40:00,79.17,79.32,79.1,79.16,773308.0,62.7689,62.8878,62.7134,62.761,773308.0
2016-11-14 13:50:00,79.17,79.2,78.99,79.0,1009454.0,62.7689,62.7927,62.6262,62.6341,1009454.0
2016-11-14 14:00:00,79.0,79.08,78.82,78.89,491910.0,62.6341,62.6976,62.4914,62.5469,491910.0
2016-11-14 14:10:00,78.89,79.16,78.8,79.05,1166139.0,62.5469,62.761,62.4756,62.6738,1166139.0
2016-11-14 14:20:00,79.05,79.08,78.81,78.95,752269.0,62.6738,62.6976,62.4835,62.5945,752269.0
2016-11-14 14:30:00,78.96,79.05,78.84,79.05,601432.0,62.6024,62.6738,62.5073,62.6738,601432.0
2016-11-14 14:40:00,79.05,79.07,78.91,79.03,677351.0,62.6738,62.6896,62.5628,62.6579,677351.0
2016-11-14 14:50:00,79.03,79.15,78.91,79.15,737069.0,62.6579,62.7531,62.5628,62.7531,737069.0
2016-11-14 15:00:00,79.15,79.31,79.13,79.22,374113.0,62.7531,62.8799,62.7372,62.8086,374113.0
2016-11-14 15:10:00,79.22,79.33,79.19,79.25,526374.0,62.8086,62.8958,62.7848,62.8323,526374.0
2016-11-14 15:20:00,79.25,79.3,79.2,79.3,622140.0,62.8323,62.872,62.7927,62.872,622140.0
2016-11-14 15:30:00,79.29,79.43,79.27,79.38,634942.0,62.8641,62.9751,62.8482,62.9354,634942.0
2016-11-14 15:40:00,79.38,79.38,79.07,79.09,890681.0,62.9354,62.9354,62.6896,62.7055,890681.0
2016-11-14 15:50:00,79.09,79.6,79.07,79.55,2271496.0,62.7055,63.1098,62.6896,63.0702,2271496.0
2016-11-15 09:30:00,78.37,78.58,78.22,78.34,1705840.0,62.1347,62.3011,62.0157,62.1109,1705840.0
2016-11-15 09:40:00,78.32,78.42,77.88,77.94,1186674.0,62.095,62.1743,61.7462,61.7937,1186674.0
2016-11-15 09:50:00,77.94,78.16,77.83,77.97,810363.0,61.7937,61.9682,61.7065,61.8175,810363.0
2016-11-15 10:00:00,77.96,78.13,77.83,78.01,1272472.0,61.8096,61.9444,61.7065,61.8492,1272472.0
2016-11-15 10:10:00,78.02,78.15,78.0,78.07,707641.0,61.8572,61.9602,61.8413,61.8968,707641.0
2016-11-15 10:20:00,78.06,78.11,77.78,77.9,998847.0,61.8889,61.9285,61.6669,61.762,998847.0
2016-11-15 10:30:00,77.91,78.16,77.81,78.03,1124170.0,61.7699,61.9682,61.6907,61.8651,1124170.0
2016-11-15 10:40:00,78.02,78.27,78.0,78.27,720752.0,61.8572,62.0554,61.8413,62.0554,720752.0
2016-11-15 10:50:00,78.27,78.4,78.0,78.02,841482.0,62.0554,62.1584,61.8413,61.8572,841482.0
2016-11-15 11:00:00,78.01,78.31,78.0,78.2,698336.0,61.8492,62.0871,61.8413,61.9999,698336.0
2016-11-15 11:10:00,78.21,78.41,78.12,78.13,537258.0,62.0078,62.1664,61.9364,61.9444,537258.0
2016-11-15 11:20:00,78.13,78.22,78.03,78.05,412651.0,61.9444,62.0157,61.8651,61.8809,412651.0
2016-11-15 11:30:00,78.06,78.29,78.01,78.18,426836.0,61.8889,62.0712,61.8492,61.984,426836.0
2016-11-15 11:40:00,78.18,78.2,78.07,78.12,498932.0,61.984,61.9999,61.8968,61.9364,498932.0
2016-11-15 11:50:00,78.13,78.3,78.11,78.29,463796.0,61.9444,62.0792,61.9285,62.0712,463796.0
2016-11-15 12:00:00,78.29,78.45,78.25,78.35,441976.0,62.0712,62.1981,62.0395,62.1188,441976.0
2016-11-15 12:10:00,78.34,78.41,78.28,78.34,397937.0,62.1109,62.1664,62.0633,62.1109,397937.0
2016-11-15 12:20:00,78.34,78.35,78.24,78.27,285825.0,62.1109,62.1188,62.0316,62.0554,285825.0
2016-11-15 12:30:00,78.27,78.44,78.21,78.37,598728.0,62.0554,62.1902,62.0078,62.1347,598728.0
2016-11-15 12:40:00,78.37,78.53,78.35,78.45,452841.0,62.1347,62.2615,62.1188,62.1981,452841.0
2016-11-15 12:50:00,78.46,78.51,78.4,78.41,378621.0,62.206,62.2456,62.1584,62.1664,378621.0
2016-11-15 13:00:00,78.41,78.67,78.38,78.59,405683.0,62.1664,62.3725,62.1426,62.3091,405683.0
2016-11-15 13:10:00,78.59,78.6,78.35,78.39,311390.0,62.3091,62.317,62.1188,62.1505,311390.0
2016-11-15 13:20:00,78.39,78.6,78.39,78.48,240936.0,62.1505,62.317,62.1505,62.2219,240936.0
2016-11-15 13:30:00,78.48,78.6,78.47,78.58,227101.0,62.2219,62.317,62.2139,62.3011,227101.0
2016-11-15 13:40:00,78.58,78.59,78.36,78.5,366202.0,62.3011,62.3091,62.1267,62.2377,366202.0
2016-11-15 13:50:00,78.5,78.57,78.43,78.45,320477.0,62.2377,62.2932,62.1822,62.1981,320477.0
2016-11-15 14:00:00,78.45,78.5,78.41,78.48,241620.0,62.1981,62.2377,62.1664,62.2219,241620.0
2016-11-15 14:10:00,78.48,78.7,78.45,78.63,543352.0,62.2219,62.3963,62.1981,62.3408,543352.0
2016-11-15 14:20:00,78.62,78.63,78.5,78.59,256417.0,62.3329,62.3408,62.2377,62.3091,256417.0
2016-11-15 14:30:00,78.58,78.8,78.57,78.71,381171.0,62.3011,62.4756,62.2932,62.4042,381171.0
2016-11-15 14:40:00,78.7,78.8,78.68,78.75,361794.0,62.3963,62.4756,62.3804,62.4359,361794.0
2016-11-15 14:50:00,78.75,78.9,78.74,78.88,435542.0,62.4359,62.5549,62.428,62.539,435542.0
2016-11-15 15:00:00,78.87,78.91,78.76,78.84,506521.0,62.5311,62.5628,62.4439,62.5073,506521.0
2016-11-15 15:10:00,78.85,78.94,78.82,78.87,402580.0,62.5152,62.5866,62.4914,62.5311,402580.0
2016-11-15 15:20:00,78.87,78.94,78.79,78.9,412351.0,62.5311,62.5866,62.4676,62.5549,412351.0
2016-11-15 15:30:00,78.9,79.0,78.86,78.99,483228.0,62.5549,62.6341,62.5231,62.6262,483228.0
2016-11-15 15:40:00,78.99,79.09,78.87,78.92,860149.0,62.6262,62.7055,62.5311,62.5707,860149.0
2016-11-15 15:50:00,78.92,79.41,78.88,79.37,1859549.0,62.5707,62.9592,62.539,62.9275,1859549.0
2016-11-16 09:30:00,78.22,78.35,77.83,77.96,1701636.0,62.0157,62.1188,61.7065,61.8096,1701636.0
2016-11-16 09:40:00,77.97,78.09,77.69,77.83,995316.0,61.8175,61.9127,61.5955,61.7065,995316.0
2016-11-16 09:50:00,77.83,78.02,77.71,77.87,681760.0,61.7065,61.8572,61.6114,61.7382,681760.0
2016-11-16 10:00:00,77.87,77.96,77.71,77.92,613457.0,61.7382,61.8096,61.6114,61.7779,613457.0
2016-11-16 10:10:00,77.92,78.01,77.91,77.96,435544.0,61.7779,61.8492,61.7699,61.8096,435544.0
2016-11-16 10:20:00,77.97,77.97,77.82,77.86,427530.0,61.8175,61.8175,61.6986,61.7303,427530.0
2016-11-16 10:30:00,77.85,77.91,77.74,77.83,685371.0,61.7224,61.7699,61.6352,61.7065,685371.0
2016-11-16 10:40:00,77.83,77.85,77.58,77.59,447867.0,61.7065,61.7224,61.5083,61.5162,447867.0
2016-11-16 10:50:00,77.59,77.71,77.55,77.62,395550.0,61.5162,61.6114,61.4845,61.54,395550.0
2016-11-16 11:00:00,77.62,77.62,77.5,77.54,491123.0,61.54,61.54,61.4449,61.4766,491123.0
2016-11-16 11:10:00,77.55,77.58,77.46,77.49,424560.0,61.4845,61.5083,61.4132,61.437,424560.0
2016-11-16 11:20:00,77.5,77.54,77.4,77.52,390920.0,61.4449,61.4766,61.3656,61.4607,390920.0
2016-11-16 11:30:00,77.51,77.52,77.37,77.42,483817.0,61.4528,61.4607,61.3418,61.3815,483817.0
2016-11-16 11:40:00,77.42,77.53,77.4,77.48,540142.0,61.3815,61.4687,61.3656,61.429,540142.0
2016-11-16 11:50:00,77.48,77.55,77.48,77.49,239892.0,61.429,61.4845,61.429,61.437,239892.0
2016-11-16 12:00:00,77.5,77.53,77.37,77.38,402247.0,61.4449,61.4687,61.3418,61.3497,402247.0
2016-11-16 12:10:00,77.38,77.45,77.24,77.25,306806.0,61.3497,61.4052,61.2387,61.2467,306806.0
2016-11-16 12:20:00,77.24,77.56,77.23,77.53,372427.0,61.2387,61.4925,61.2308,61.4687,372427.0
2016-11-16 12:30:00,77.54,77.61,77.54,77.54,174911.0,61.4766,61.5321,61.4766,61.4766,174911.0
2016-11-16 12:40:00,77.54,77.59,77.52,77.55,204261.0,61.4766,61.5162,61.4607,61.4845,204261.0
2016-11-16 12:50:00,77.56,77.59,77.45,77.56,148471.0,61.4925,61.5162,61.4052,61.4925,148471.0
2016-11-16 13:00:00,77.57,77.61,77.45,77.47,123862.0,61.5004,61.5321,61.4052,61.4211,123862.0
2016-11-16 13:10:00,77.47,77.56,77.46,77.5,119203.0,61.4211,61.4925,61.4132,61.4449,119203.0
2016-11-16 13:20:00,77.5,77.51,77.34,77.34,248138.0,61.4449,61.4528,61.318,61.318,248138.0
2016-11-16 13:30:00,77.34,77.44,77.31,77.38,281825.0,61.318,61.3973,61.2942,61.3497,281825.0
2016-11-16 13:40:00,77.37,77.42,77.27,77.31,253059.0,61.3418,61.3815,61.2625,61.2942,253059.0
2016-11-16 13:50:00,77.3,77.53,77.3,77.52,307537.0,61.2863,61.4687,61.2863,61.4607,307537.0
2016-11-16 14:00:00,77.51,77.63,77.47,77.56,244818.0,61.4528,61.548,61.4211,61.4925,244818.0
2016-11-16 14:10:00,77.57,77.74,77.54,77.67,260152.0,61.5004,61.6352,61.4766,61.5797,260152.0
2016-11-16 14:20:00,77.68,77.76,77.67,77.72,209188.0,61.5876,61.651,61.5797,61.6193,209188.0
2016-11-16 14:30:00,77.73,77.75,77.71,77.71,228433.0,61.6272,61.6431,61.6114,61.6114,228433.0
2016-11-16 14:40:00,77.72,77.8,77.67,77.67,278151.0,61.6193,61.6827,61.5797,61.5797,278151.0
2016-11-16 14:50:00,77.67,77.79,77.63,77.73,272371.0,61.5797,61.6748,61.548,61.6272,272371.0
2016-11-16 15:00:00,77.73,77.9,77.73,77.85,402239.0,61.6272,61.762,61.6272,61.7224,402239.0
2016-11-16 15:10:00,77.84,77.85,77.77,77.8,243619.0,61.7144,61.7224,61.6589,61.6827,243619.0
2016-11-16 15:20:00,77.79,77.85,77.6,77.62,350272.0,61.6748,61.7224,61.5242,61.54,350272.0
2016-11-16 15:30:00,77.62,77.66,77.42,77.5,881470.0,61.54,61.5717,61.3815,61.4449,881470.0
2016-11-16 15:40:00,77.51,77.63,76.88,77.19,4185100.0,61.4528,61.548,60.9533,61.1991,4185100.0
2016-11-16 15:50:00,77.18,77.7,77.06,77.38,3089759.0,61.1912,61.6035,61.096,61.3497,3089759.0
2016-11-17 09:30:00,77.93,78.24,77.6,78.08,1244125.0,61.7858,62.0316,61.5242,61.9047,1244125.0
2016-11-17 09:40:00,78.07,78.24,77.85,77.99,642437.0,61.8968,62.0316,61.7224,61.8334,642437.0
2016-11-17 09:50:00,78.0,78.41,77.97,78.4,898964.0,61.8413,62.1664,61.8175,62.1584,898964.0
2016-11-17 10:00:00,78.4,78.46,78.06,78.07,683107.0,62.1584,62.206,61.8889,61.8968,683107.0
2016-11-17 10:10:00,78.06,78.07,77.9,77.97,666764.0,61.8889,61.8968,61.762,61.8175,666764.0
2016-11-17 10:20:00,77.97,78.13,77.96,77.98,585477.0,61.8175,61.9444,61.8096,61.8254,585477.0
2016-11-17 10:30:00,77.97,78.0,77.75,77.97,503736.0,61.8175,61.8413,61.6431,61.8175,503736.0
2016-11-17 10:40:00,77.97,78.01,77.87,77.99,425242.0,61.8175,61.8492,61.7382,61.8334,425242.0
2016-11-17 10:50:00,77.99,78.22,77.93,78.12,417560.0,61.8334,62.0157,61.7858,61.9364,417560.0
2016-11-17 11:00:00,78.11,78.33,78.11,78.33,314797.0,61.9285,62.1029,61.9285,62.1029,314797.0
2016-11-17 11:10:00,78.33,78.37,78.3,78.33,325925.0,62.1029,62.1347,62.0792,62.1029,325925.0
2016-11-17 11:20:00,78.33,78.36,78.09,78.13,427462.0,62.1029,62.1267,61.9127,61.9444,427462.0
2016-11-17 11:30:00,78.12,78.26,78.02,78.25,309118.0,61.9364,62.0474,61.8572,62.0395,309118.0
2016-11-17 11:40:00,78.24,78.44,78.21,78.36,394030.0,62.0316,62.1902,62.0078,62.1267,394030.0
2016-11-17 11:50:00,78.36,78.38,78.28,78.34,214929.0,62.1267,62.1426,62.0633,62.1109,214929.0
2016-11-17 12:00:00,78.34,78.44,78.27,78.27,300353.0,62.1109,62.1902,62.0554,62.0554,300353.0
2016-11-17 12:10:00,78.27,78.39,78.26,78.33,295916.0,62.0554,62.1505,62.0474,62.1029,295916.0
2016-11-17 12:20:00,78.33,78.33,78.26,78.28,170965.0,62.1029,62.1029,62.0474,62.0633,170965.0
2016-11-17 12:30:00,78.27,78.28,78.11,78.13,253422.0,62.0554,62.0633,61.9285,61.9444,253422.0
2016-11-17 12:40:00,78.13,78.15,77.95,77.98,356346.0,61.9444,61.9602,61.8017,61.8254,356346.0
2016-11-17 12:50:00,77.99,78.02,77.9,78.0,452406.0,61.8334,61.8572,61.762,61.8413,452406.0
2016-11-17 13:00:00,78.0,78.17,77.98,78.15,224679.0,61.8413,61.9761,61.8254,61.9602,224679.0
2016-11-17 13:10:00,78.15,78.18,78.07,78.14,293980.0,61.9602,61.984,61.8968,61.9523,293980.0
2016-11-17 13:20:00,78.14,78.15,78.05,78.06,243951.0,61.9523,61.9602,61.8809,61.8889,243951.0
2016-11-17 13:30:00,78.06,78.17,78.0,78.05,321588.0,61.8889,61.9761,61.8413,61.8809,321588.0
2016-11-17 13:40:00,78.05,78.11,78.03,78.09,307797.0,61.8809,61.9285,61.8651,61.9127,307797.0
2016-11-17 13:50:00,78.1,78.12,78.01,78.02,221436.0,61.9206,61.9364,61.8492,61.8572,221436.0
2016-11-17 14:00:00,78.02,78.11,77.92,78.11,266307.0,61.8572,61.9285,61.7779,61.9285,266307.0
2016-11-17 14:10:00,78.11,78.13,78.01,78.07,255530.0,61.9285,61.9444,61.8492,61.8968,255530.0
2016-11-17 14:20:00,78.07,78.1,78.04,78.04,191654.0,61.8968,61.9206,61.873,61.873,191654.0
2016-11-17 14:30:00,78.04,78.05,77.97,77.98,200921.0,61.873,61.8809,61.8175,61.8254,200921.0
2016-11-17 14:40:00,77.98,78.02,77.85,77.95,420467.0,61.8254,61.8572,61.7224,61.8017,420467.0
2016-11-17 14:50:00,77.94,77.96,77.83,77.89,279145.0,61.7937,61.8096,61.7065,61.7541,279145.0
2016-11-17 15:00:00,77.88,77.92,77.85,77.9,317801.0,61.7462,61.7779,61.7224,61.762,317801.0
2016-11-17 15:10:00,77.9,77.91,77.81,77.82,330462.0,61.762,61.7699,61.6907,61.6986,330462.0
2016-11-17 15:20:00,77.82,77.95,77.81,77.92,354413.0,61.6986,61.8017,61.6907,61.7779,354413.0
2016-11-17 15:30:00,77.92,77.99,77.89,77.95,325661.0,61.7779,61.8334,61.7541,61.8017,325661.0
2016-11-17 15:40:00,77.95,77.95,77.83,77.89,480340.0,61.8017,61.8017,61.7065,61.7541,480340.0
2016-11-17 15:50:00,77.89,78.01,77.87,78.01,1001318.0,61.7541,61.8492,61.7382,61.8492,1001318.0
2016-11-18 09:30:00,77.96,78.42,77.86,77.92,1555631.0,61.8096,62.1743,61.7303,61.7779,1555631.0
2016-11-18 09:40:00,77.93,78.26,77.92,78.2,403915.0,61.7858,62.0474,61.7779,61.9999,403915.0
2016-11-18 09:50:00,78.2,78.29,78.08,78.09,465700.0,61.9999,62.0712,61.9047,61.9127,465700.0
2016-11-18 10:00:00,78.09,78.23,78.07,78.1,427027.0,61.9127,62.0237,61.8968,61.9206,427027.0
2016-11-18 10:10:00,78.1,78.11,77.95,78.01,2011154.0,61.9206,61.9285,61.8017,61.8492,2011154.0
2016-11-18 10:20:00,78.01,78.02,77.87,77.92,530177.0,61.8492,61.8572,61.7382,61.7779,530177.0
2016-11-18 10:30:00,77.92,78.0,77.84,77.95,420630.0,61.7779,61.8413,61.7144,61.8017,420630.0
2016-11-18 10:40:00,77.96,77.96,77.8,77.85,366970.0,61.8096,61.8096,61.6827,61.7224,366970.0
2016-11-18 10:50:00,77.84,77.88,77.68,77.69,309213.0,61.7144,61.7462,61.5876,61.5955,309213.0
2016-11-18 11:00:00,77.69,77.75,77.62,77.7,513671.0,61.5955,61.6431,61.54,61.6035,513671.0
2016-11-18 11:10:00,77.7,77.87,77.68,77.81,455008.0,61.6035,61.7382,61.5876,61.6907,455008.0
2016-11-18 11:20:00,77.81,77.84,77.74,77.76,310401.0,61.6907,61.7144,61.6352,61.651,310401.0
2016-11-18 11:30:00,77.76,77.76,77.69,77.7,280496.0,61.651,61.651,61.5955,61.6035,280496.0
2016-11-18 11:40:00,77.7,77.73,77.66,77.7,202679.0,61.6035,61.6272,61.5717,61.6035,202679.0
2016-11-18 11:50:00,77.71,77.74,77.6,77.62,359197.0,61.6114,61.6352,61.5242,61.54,359197.0
2016-11-18 12:00:00,77.62,77.67,77.55,77.56,231488.0,61.54,61.5797,61.4845,61.4925,231488.0
2016-11-18 12:10:00,77.56,77.64,77.56,77.59,185285.0,61.4925,61.5559,61.4925,61.5162,185285.0
2016-11-18 12:20:00,77.59,77.71,77.58,77.69,389317.0,61.5162,61.6114,61.5083,61.5955,389317.0
2016-11-18 12:30:00,77.7,77.72,77.65,77.66,340326.0,61.6035,61.6193,61.5638,61.5717,340326.0
2016-11-18 12:40:00,77.67,77.72,77.66,77.71,279982.0,61.5797,61.6193,61.5717,61.6114,279982.0
2016-11-18 12:50:00,77.71,77.72,77.68,77.72,241385.0,61.6114,61.6193,61.5876,61.6193,241385.0
2016-11-18 13:00:00,77.72,77.77,77.7,77.77,183291.0,61.6193,61.6589,61.6035,61.6589,183291.0
2016-11-18 13:10:00,77.77,77.93,77.76,77.9,190234.0,61.6589,61.7858,61.651,61.762,190234.0
2016-11-18 13:20:00,77.89,78.01,77.85,78.0,240493.0,61.7541,61.8492,61.7224,61.8413,240493.0
2016-11-18 13:30:00,77.99,78.07,77.96,78.05,206995.0,61.8334,61.8968,61.8096,61.8809,206995.0
2016-11-18 13:40:00,78.05,78.06,77.98,78.0,276222.0,61.8809,61.8889,61.8254,61.8413,276222.0
2016-11-18 13:50:00,78.0,78.0,77.88,77.93,196074.0,61.8413,61.8413,61.7462,61.7858,196074.0
2016-11-18 14:00:00,77.93,77.94,77.82,77.9,308760.0,61.7858,61.7937,61.6986,61.762,308760.0
2016-11-18 14:10:00,77.9,77.96,77.89,77.94,195053.0,61.762,61.8096,61.7541,61.7937,195053.0
2016-11-18 14:20:00,77.94,77.95,77.83,77.86,228321.0,61.7937,61.8017,61.7065,61.7303,228321.0
2016-11-18 14:30:00,77.86,77.89,77.83,77.87,167857.0,61.7303,61.7541,61.7065,61.7382,167857.0
2016-11-18 14:40:00,77.87,77.98,77.86,77.94,267379.0,61.7382,61.8254,61.7303,61.7937,267379.0
2016-11-18 14:50:00,77.95,77.96,77.88,77.9,202447.0,61.8017,61.8096,61.7462,61.762,202447.0
2016-11-18 15:00:00,77.9,77.92,77.88,77.9,247831.0,61.762,61.7779,61.7462,61.762,247831.0
2016-11-18 15:10:00,77.9,77.96,77.89,77.93,337307.0,61.762,61.8096,61.7541,61.7858,337307.0
2016-11-18 15:20:00,77.94,77.94,77.89,77.9,451493.0,61.7937,61.7937,61.7541,61.762,451493.0
2016-11-18 15:30:00,77.9,77.92,77.86,77.91,462508.0,61.762,61.7779,61.7303,61.7699,462508.0
2016-11-18 15:40:00,77.91,78.0,77.87,77.89,541789.0,61.7699,61.8413,61.7382,61.7541,541789.0
2016-11-18 15:50:00,77.89,77.9,77.67,77.71,1362087.0,61.7541,61.762,61.5797,61.6114,1362087.0
2016-11-21 09:30:00,78.0,78.14,77.29,77.4,802169.0,61.8413,61.9523,61.2784,61.3656,802169.0
2016-11-21 09:40:00,77.41,77.66,77.37,77.56,407981.0,61.3735,61.5717,61.3418,61.4925,407981.0
2016-11-21 09:50:00,77.57,77.84,77.56,77.75,510491.0,61.5004,61.7144,61.4925,61.6431,510491.0
2016-11-21 10:00:00,77.75,77.76,77.55,77.7,360593.0,61.6431,61.651,61.4845,61.6035,360593.0
2016-11-21 10:10:00,77.7,77.77,77.64,77.68,241046.0,61.6035,61.6589,61.5559,61.5876,241046.0
2016-11-21 10:20:00,77.67,77.79,77.57,77.73,400369.0,61.5797,61.6748,61.5004,61.6272,400369.0
2016-11-21 10:30:00,77.72,77.77,77.65,77.75,219150.0,61.6193,61.6589,61.5638,61.6431,219150.0
2016-11-21 10:40:00,77.75,77.87,77.74,77.86,262800.0,61.6431,61.7382,61.6352,61.7303,262800.0
2016-11-21 10:50:00,77.87,77.98,77.84,77.97,256052.0,61.7382,61.8254,61.7144,61.8175,256052.0
2016-11-21 11:00:00,77.97,77.99,77.91,77.94,177863.0,61.8175,61.8334,61.7699,61.7937,177863.0
2016-11-21 11:10:00,77.94,78.14,77.93,78.0,245570.0,61.7937,61.9523,61.7858,61.8413,245570.0
2016-11-21 11:20:00,78.01,78.08,77.99,78.01,158853.0,61.8492,61.9047,61.8334,61.8492,158853.0
2016-11-21 11:30:00,78.02,78.06,77.98,78.02,225552.0,61.8572,61.8889,61.8254,61.8572,225552.0
2016-11-21 11:40:00,78.02,78.1,78.01,78.08,143063.0,61.8572,61.9206,61.8492,61.9047,143063.0
2016-11-21 11:50:00,78.09,78.17,78.02,78.09,187209.0,61.9127,61.9761,61.8572,61.9127,187209.0
2016-11-21 12:00:00,78.09,78.11,77.98,77.98,229134.0,61.9127,61.9285,61.8254,61.8254,229134.0
2016-11-21 12:10:00,77.99,77.99,77.9,77.94,180460.0,61.8334,61.8334,61.762,61.7937,180460.0
2016-11-21 12:20:00,77.94,78.01,77.92,78.0,150598.0,61.7937,61.8492,61.7779,61.8413,150598.0
2016-11-21 12:30:00,78.0,78.04,77.97,78.01,144177.0,61.8413,61.873,61.8175,61.8492,144177.0
2016-11-21 12:40:00,78.02,78.13,78.01,78.12,166815.0,61.8572,61.9444,61.8492,61.9364,166815.0
2016-11-21 12:50:00,78.13,78.13,77.96,78.0,259106.0,61.9444,61.9444,61.8096,61.8413,259106.0
2016-11-21 13:00:00,78.0,78.01,77.86,77.93,245990.0,61.8413,61.8492,61.7303,61.7858,245990.0
2016-11-21 13:10:00,77.93,77.94,77.82,77.87,149560.0,61.7858,61.7937,61.6986,61.7382,149560.0
2016-11-21 13:20:00,77.87,77.93,77.84,77.87,99878.0,61.7382,61.7858,61.7144,61.7382,99878.0
2016-11-21 13:30:00,77.88,77.92,77.81,77.92,113443.0,61.7462,61.7779,61.6907,61.7779,113443.0
2016-11-21 13:40:00,77.92,78.01,77.91,78.0,147596.0,61.7779,61.8492,61.7699,61.8413,147596.0
2016-11-21 13:50:00,78.0,78.04,77.95,77.96,153749.0,61.8413,61.873,61.8017,61.8096,153749.0
2016-11-21 14:00:00,77.96,78.05,77.94,77.98,226210.0,61.8096,61.8809,61.7937,61.8254,226210.0
2016-11-21 14:10:00,77.98,78.01,77.95,77.99,110970.0,61.8254,61.8492,61.8017,61.8334,110970.0
2016-11-21 14:20:00,77.99,78.1,77.97,78.08,143245.0,61.8334,61.9206,61.8175,61.9047,143245.0
2016-11-21 14:30:00,78.08,78.1,78.04,78.05,103851.0,61.9047,61.9206,61.873,61.8809,103851.0
2016-11-21 14:40:00,78.04,78.08,77.96,78.07,190981.0,61.873,61.9047,61.8096,61.8968,190981.0
2016-11-21 14:50:00,78.07,78.08,77.96,77.96,188849.0,61.8968,61.9047,61.8096,61.8096,188849.0
2016-11-21 15:00:00,77.96,78.04,77.92,77.98,189283.0,61.8096,61.873,61.7779,61.8254,189283.0
2016-11-21 15:10:00,77.99,78.01,77.9,77.9,223256.0,61.8334,61.8492,61.762,61.762,223256.0
2016-11-21 15:20:00,77.89,78.0,77.87,77.99,256983.0,61.7541,61.8413,61.7382,61.8334,256983.0
2016-11-21 15:30:00,77.98,78.0,77.9,77.92,200714.0,61.8254,61.8413,61.762,61.7779,200714.0
2016-11-21 15:40:00,77.92,77.96,77.86,77.91,641317.0,61.7779,61.8096,61.7303,61.7699,641317.0
2016-11-21 15:50:00,77.9,78.1,77.86,78.06,839591.0,61.762,61.9206,61.7303,61.8889,839591.0
2016-11-22 09:30:00,78.34,78.42,77.79,78.4,859863.0,62.1109,62.1743,61.6748,62.1584,859863.0
2016-11-22 09:40:00,78.39,78.4,78.26,78.29,373366.0,62.1505,62.1584,62.0474,62.0712,373366.0
2016-11-22 09:50:00,78.29,78.38,77.9,78.29,727442.0,62.0712,62.1426,61.762,62.0712,727442.0
2016-11-22 10:00:00,78.29,78.33,77.95,77.99,365509.0,62.0712,62.1029,61.8017,61.8334,365509.0
2016-11-22 10:10:00,77.98,78.12,77.98,78.08,392090.0,61.8254,61.9364,61.8254,61.9047,392090.0
2016-11-22 10:20:00,78.08,78.13,77.92,77.97,266142.0,61.9047,61.9444,61.7779,61.8175,266142.0
2016-11-22 10:30:00,77.98,78.06,77.96,78.0,328359.0,61.8254,61.8889,61.8096,61.8413,328359.0
2016-11-22 10:40:00,78.0,78.04,77.9,77.97,236778.0,61.8413,61.873,61.762,61.8175,236778.0
2016-11-22 10:50:00,77.98,78.09,77.96,78.06,212418.0,61.8254,61.9127,61.8096,61.8889,212418.0
2016-11-22 11:00:00,78.06,78.12,78.01,78.07,205038.0,61.8889,61.9364,61.8492,61.8968,205038.0
2016-11-22 11:10:00,78.07,78.27,78.04,78.22,293127.0,61.8968,62.0554,61.873,62.0157,293127.0
2016-11-22 11:20:00,78.23,78.28,78.04,78.06,225285.0,62.0237,62.0633,61.873,61.8889,225285.0
2016-11-22 11:30:00,78.05,78.08,77.87,77.94,314744.0,61.8809,61.9047,61.7382,61.7937,314744.0
2016-11-22 11:40:00,77.94,78.0,77.91,77.95,164830.0,61.7937,61.8413,61.7699,61.8017,164830.0
2016-11-22 11:50:00,77.95,78.0,77.82,77.83,128707.0,61.8017,61.8413,61.6986,61.7065,128707.0
2016-11-22 12:00:00,77.82,77.91,77.77,77.87,156622.0,61.6986,61.7699,61.6589,61.7382,156622.0
2016-11-22 12:10:00,77.88,77.9,77.76,77.8,131767.0,61.7462,61.762,61.651,61.6827,131767.0
2016-11-22 12:20:00,77.8,78.01,77.8,77.97,151416.0,61.6827,61.8492,61.6827,61.8175,151416.0
2016-11-22 12:30:00,77.97,77.97,77.9,77.9,137689.0,61.8175,61.8175,61.762,61.762,137689.0
2016-11-22 12:40:00,77.91,77.95,77.89,77.94,203893.0,61.7699,61.8017,61.7541,61.7937,203893.0
2016-11-22 12:50:00,77.94,77.98,77.93,77.98,141716.0,61.7937,61.8254,61.7858,61.8254,141716.0
2016-11-22 13:00:00,77.98,78.02,77.94,78.01,153711.0,61.8254,61.8572,61.7937,61.8492,153711.0
2016-11-22 13:10:00,78.02,78.07,77.97,78.05,121096.0,61.8572,61.8968,61.8175,61.8809,121096.0
2016-11-22 13:20:00,78.04,78.14,78.04,78.13,166417.0,61.873,61.9523,61.873,61.9444,166417.0
2016-11-22 13:30:00,78.13,78.22,78.12,78.19,194689.0,61.9444,62.0157,61.9364,61.9919,194689.0
2016-11-22 13:40:00,78.18,78.21,78.14,78.2,201382.0,61.984,62.0078,61.9523,61.9999,201382.0
2016-11-22 13:50:00,78.21,78.22,78.15,78.16,210833.0,62.0078,62.0157,61.9602,61.9682,210833.0
2016-11-22 14:00:00,78.16,78.19,78.11,78.11,117407.0,61.9682,61.9919,61.9285,61.9285,117407.0
2016-11-22 14:10:00,78.11,78.12,78.01,78.1,172490.0,61.9285,61.9364,61.8492,61.9206,172490.0
2016-11-22 14:20:00,78.09,78.15,78.08,78.12,175451.0,61.9127,61.9602,61.9047,61.9364,175451.0
2016-11-22 14:30:00,78.12,78.28,78.11,78.28,259187.0,61.9364,62.0633,61.9285,62.0633,259187.0
2016-11-22 14:40:00,78.28,78.33,78.26,78.32,169588.0,62.0633,62.1029,62.0474,62.095,169588.0
2016-11-22 14:50:00,78.32,78.39,78.3,78.3,234195.0,62.095,62.1505,62.0792,62.0792,234195.0
2016-11-22 15:00:00,78.31,78.33,78.27,78.3,164172.0,62.0871,62.1029,62.0554,62.0792,164172.0
2016-11-22 15:10:00,78.3,78.31,78.26,78.31,201159.0,62.0792,62.0871,62.0474,62.0871,201159.0
2016-11-22 15:20:00,78.31,78.39,78.3,78.35,298749.0,62.0871,62.1505,62.0792,62.1188,298749.0
2016-11-22 15:30:00,78.35,78.46,78.35,78.38,364133.0,62.1188,62.206,62.1188,62.1426,364133.0
2016-11-22 15:40:00,78.39,78.47,78.36,78.47,442149.0,62.1505,62.2139,62.1267,62.2139,442149.0
2016-11-22 15:50:00,78.47,78.56,78.44,78.52,1190343.0,62.2139,62.2853,62.1902,62.2536,1190343.0
2016-11-23 09:30:00,78.84,79.06,77.89,78.29,1127223.0,62.5073,62.6817,61.7541,62.0712,1127223.0
2016-11-23 09:40:00,78.3,78.53,78.08,78.3,556533.0,62.0792,62.2615,61.9047,62.0792,556533.0
2016-11-23 09:50:00,78.31,78.42,78.13,78.38,406645.0,62.0871,62.1743,61.9444,62.1426,406645.0
2016-11-23 10:00:00,78.38,78.5,78.31,78.5,425074.0,62.1426,62.2377,62.0871,62.2377,425074.0
2016-11-23 10:10:00,78.5,78.55,78.39,78.5,331890.0,62.2377,62.2774,62.1505,62.2377,331890.0
2016-11-23 10:20:00,78.51,78.59,78.48,78.53,290844.0,62.2456,62.3091,62.2219,62.2615,290844.0
2016-11-23 10:30:00,78.54,78.71,78.53,78.58,423360.0,62.2694,62.4042,62.2615,62.3011,423360.0
2016-11-23 10:40:00,78.57,78.59,78.52,78.55,203530.0,62.2932,62.3091,62.2536,62.2774,203530.0
2016-11-23 10:50:00,78.55,78.73,78.54,78.73,258435.0,62.2774,62.4201,62.2694,62.4201,258435.0
2016-11-23 11:00:00,78.73,78.79,78.64,78.65,266970.0,62.4201,62.4676,62.3487,62.3566,266970.0
2016-11-23 11:10:00,78.65,78.69,78.55,78.61,274587.0,62.3566,62.3884,62.2774,62.3249,274587.0
2016-11-23 11:20:00,78.61,78.65,78.58,78.61,205242.0,62.3249,62.3566,62.3011,62.3249,205242.0
2016-11-23 11:30:00,78.61,78.65,78.57,78.59,236405.0,62.3249,62.3566,62.2932,62.3091,236405.0
2016-11-23 11:40:00,78.59,78.6,78.55,78.56,154869.0,62.3091,62.317,62.2774,62.2853,154869.0
2016-11-23 11:50:00,78.56,78.71,78.55,78.7,246204.0,62.2853,62.4042,62.2774,62.3963,246204.0
2016-11-23 12:00:00,78.7,78.91,78.68,78.9,435698.0,62.3963,62.5628,62.3804,62.5549,435698.0
2016-11-23 12:10:00,78.9,78.96,78.84,78.85,217399.0,62.5549,62.6024,62.5073,62.5152,217399.0
2016-11-23 12:20:00,78.85,78.87,78.79,78.85,158072.0,62.5152,62.5311,62.4676,62.5152,158072.0
2016-11-23 12:30:00,78.85,78.91,78.83,78.89,162610.0,62.5152,62.5628,62.4994,62.5469,162610.0
2016-11-23 12:40:00,78.88,78.96,78.82,78.89,143926.0,62.539,62.6024,62.4914,62.5469,143926.0
2016-11-23 12:50:00,78.88,78.89,78.81,78.88,202313.0,62.539,62.5469,62.4835,62.539,202313.0
2016-11-23 13:00:00,78.88,78.88,78.82,78.86,119419.0,62.539,62.539,62.4914,62.5231,119419.0
2016-11-23 13:10:00,78.86,78.95,78.84,78.93,116623.0,62.5231,62.5945,62.5073,62.5786,116623.0
2016-11-23 13:20:00,78.93,79.06,78.9,78.96,315245.0,62.5786,62.6817,62.5549,62.6024,315245.0
2016-11-23 13:30:00,78.96,79.09,78.94,79.0,209193.0,62.6024,62.7055,62.5866,62.6341,209193.0
2016-11-23 13:40:00,79.0,79.05,78.98,79.03,209970.0,62.6341,62.6738,62.6183,62.6579,209970.0
2016-11-23 13:50:00,79.03,79.06,79.01,79.04,158971.0,62.6579,62.6817,62.6421,62.6659,158971.0
2016-11-23 14:00:00,79.04,79.24,79.01,79.03,367932.0,62.6659,62.8244,62.6421,62.6579,367932.0
2016-11-23 14:10:00,79.03,79.06,79.0,79.03,197917.0,62.6579,62.6817,62.6341,62.6579,197917.0
2016-11-23 14:20:00,79.03,79.04,78.96,78.97,147711.0,62.6579,62.6659,62.6024,62.6104,147711.0
2016-11-23 14:30:00,78.96,78.99,78.86,78.9,167042.0,62.6024,62.6262,62.5231,62.5549,167042.0
2016-11-23 14:40:00,78.9,78.95,78.88,78.91,205943.0,62.5549,62.5945,62.539,62.5628,205943.0
2016-11-23 14:50:00,78.91,78.93,78.78,78.87,236811.0,62.5628,62.5786,62.4597,62.5311,236811.0
2016-11-23 15:00:00,78.86,78.92,78.84,78.91,197416.0,62.5231,62.5707,62.5073,62.5628,197416.0
2016-11-23 15:10:00,78.92,79.07,78.91,79.01,238929.0,62.5707,62.6896,62.5628,62.6421,238929.0
2016-11-23 15:20:00,79.01,79.01,78.93,78.99,252672.0,62.6421,62.6421,62.5786,62.6262,252672.0
2016-11-23 15:30:00,78.98,79.01,78.92,78.94,278060.0,62.6183,62.6421,62.5707,62.5866,278060.0
2016-11-23 15:40:00,78.94,78.98,78.92,78.95,362513.0,62.5866,62.6183,62.5707,62.5945,362513.0
2016-11-23 15:50:00,78.95,78.97,78.84,78.85,749586.0,62.5945,62.6104,62.5073,62.5152,749586.0
2016-11-25 09:30:00,79.1,79.45,78.64,78.79,723579.0,62.7134,62.9909,62.3487,62.4676,723579.0
2016-11-25 09:40:00,78.76,78.81,78.52,78.64,243370.0,62.4439,62.4835,62.2536,62.3487,243370.0
2016-11-25 09:50:00,78.65,78.84,78.64,78.8,184139.0,62.3566,62.5073,62.3487,62.4756,184139.0
2016-11-25 10:00:00,78.8,78.83,78.72,78.78,194345.0,62.4756,62.4994,62.4121,62.4597,194345.0
2016-11-25 10:10:00,78.78,78.78,78.56,78.59,367598.0,62.4597,62.4597,62.2853,62.3091,367598.0
2016-11-25 10:20:00,78.59,78.65,78.56,78.59,255811.0,62.3091,62.3566,62.2853,62.3091,255811.0
2016-11-25 10:30:00,78.58,78.62,78.47,78.56,227146.0,62.3011,62.3329,62.2139,62.2853,227146.0
2016-11-25 10:40:00,78.56,78.71,78.54,78.7,287419.0,62.2853,62.4042,62.2694,62.3963,287419.0
2016-11-25 10:50:00,78.71,78.73,78.64,78.69,177581.0,62.4042,62.4201,62.3487,62.3884,177581.0
2016-11-25 11:00:00,78.69,78.71,78.66,78.67,176891.0,62.3884,62.4042,62.3646,62.3725,176891.0
2016-11-25 11:10:00,78.68,78.71,78.65,78.7,171044.0,62.3804,62.4042,62.3566,62.3963,171044.0
2016-11-25 11:20:00,78.69,78.69,78.51,78.6,217618.0,62.3884,62.3884,62.2456,62.317,217618.0
2016-11-25 11:30:00,78.59,78.65,78.52,78.61,130925.0,62.3091,62.3566,62.2536,62.3249,130925.0
2016-11-25 11:40:00,78.61,78.7,78.61,78.67,122456.0,62.3249,62.3963,62.3249,62.3725,122456.0
2016-11-25 11:50:00,78.68,78.69,78.62,78.66,103588.0,62.3804,62.3884,62.3329,62.3646,103588.0
2016-11-25 12:00:00,78.67,78.7,78.54,78.58,172617.0,62.3725,62.3963,62.2694,62.3011,172617.0
2016-11-25 12:10:00,78.58,78.64,78.56,78.59,141240.0,62.3011,62.3487,62.2853,62.3091,141240.0
2016-11-25 12:20:00,78.59,78.68,78.59,78.65,146759.0,62.3091,62.3804,62.3091,62.3566,146759.0
2016-11-25 12:30:00,78.65,78.66,78.61,78.62,143528.0,62.3566,62.3646,62.3249,62.3329,143528.0
2016-11-25 12:40:00,78.62,78.67,78.61,78.66,219681.0,62.3329,62.3725,62.3249,62.3646,219681.0
2016-11-25 12:50:00,78.66,78.79,78.61,78.77,554981.0,62.3646,62.4676,62.3249,62.4518,554981.0
2016-11-28 09:30:00,78.18,78.69,78.13,78.6,523543.0,61.984,62.3884,61.9444,62.317,523543.0
2016-11-28 09:40:00,78.59,78.64,78.43,78.6,370950.0,62.3091,62.3487,62.1822,62.317,370950.0
2016-11-28 09:50:00,78.6,78.75,78.55,78.67,864959.0,62.317,62.4359,62.2774,62.3725,864959.0
2016-11-28 10:00:00,78.68,78.77,78.56,78.76,326236.0,62.3804,62.4518,62.2853,62.4439,326236.0
2016-11-28 10:10:00,78.77,78.8,78.53,78.61,279646.0,62.4518,62.4756,62.2615,62.3249,279646.0
2016-11-28 10:20:00,78.61,78.73,78.6,78.73,302468.0,62.3249,62.4201,62.317,62.4201,302468.0
2016-11-28 10:30:00,78.72,78.87,78.61,78.73,297629.0,62.4121,62.5311,62.3249,62.4201,297629.0
2016-11-28 10:40:00,78.72,78.72,78.48,78.53,358610.0,62.4121,62.4121,62.2219,62.2615,358610.0
2016-11-28 10:50:00,78.53,78.55,78.33,78.34,407398.0,62.2615,62.2774,62.1029,62.1109,407398.0
2016-11-28 11:00:00,78.34,78.45,78.32,78.36,170736.0,62.1109,62.1981,62.095,62.1267,170736.0
2016-11-28 11:10:00,78.36,78.43,78.25,78.42,263146.0,62.1267,62.1822,62.0395,62.1743,263146.0
2016-11-28 11:20:00,78.42,78.54,78.36,78.39,223769.0,62.1743,62.2694,62.1267,62.1505,223769.0
2016-11-28 11:30:00,78.39,78.51,78.29,78.4,376404.0,62.1505,62.2456,62.0712,62.1584,376404.0
2016-11-28 11:40:00,78.41,78.44,78.28,78.38,278145.0,62.1664,62.1902,62.0633,62.1426,278145.0
2016-11-28 11:50:00,78.37,78.53,78.37,78.5,167061.0,62.1347,62.2615,62.1347,62.2377,167061.0
2016-11-28 12:00:00,78.51,78.57,78.42,78.49,200699.0,62.2456,62.2932,62.1743,62.2298,200699.0
2016-11-28 12:10:00,78.5,78.55,78.46,78.55,118919.0,62.2377,62.2774,62.206,62.2774,118919.0
2016-11-28 12:20:00,78.54,78.57,78.41,78.43,224043.0,62.2694,62.2932,62.1664,62.1822,224043.0
2016-11-28 12:30:00,78.43,78.59,78.41,78.53,189930.0,62.1822,62.3091,62.1664,62.2615,189930.0
2016-11-28 12:40:00,78.53,78.59,78.51,78.59,85826.0,62.2615,62.3091,62.2456,62.3091,85826.0
2016-11-28 12:50:00,78.59,78.64,78.57,78.62,114127.0,62.3091,62.3487,62.2932,62.3329,114127.0
2016-11-28 13:00:00,78.62,78.63,78.49,78.52,131764.0,62.3329,62.3408,62.2298,62.2536,131764.0
2016-11-28 13:10:00,78.53,78.57,78.5,78.51,94373.0,62.2615,62.2932,62.2377,62.2456,94373.0
2016-11-28 13:20:00,78.52,78.56,78.5,78.51,131832.0,62.2536,62.2853,62.2377,62.2456,131832.0
2016-11-28 13:30:00,78.51,78.62,78.51,78.6,140324.0,62.2456,62.3329,62.2456,62.317,140324.0
2016-11-28 13:40:00,78.59,78.6,78.54,78.56,57911.0,62.3091,62.317,62.2694,62.2853,57911.0
2016-11-28 13:50:00,78.56,78.58,78.53,78.56,94418.0,62.2853,62.3011,62.2615,62.2853,94418.0
2016-11-28 14:00:00,78.56,78.61,78.56,78.59,118585.0,62.2853,62.3249,62.2853,62.3091,118585.0
2016-11-28 14:10:00,78.59,78.61,78.54,78.56,101715.0,62.3091,62.3249,62.2694,62.2853,101715.0
2016-11-28 14:20:00,78.55,78.56,78.46,78.48,151734.0,62.2774,62.2853,62.206,62.2219,151734.0
2016-11-28 14:30:00,78.47,78.49,78.43,78.47,124466.0,62.2139,62.2298,62.1822,62.2139,124466.0
2016-11-28 14:40:00,78.46,78.49,78.41,78.42,147114.0,62.206,62.2298,62.1664,62.1743,147114.0
2016-11-28 14:50:00,78.42,78.42,78.34,78.37,211254.0,62.1743,62.1743,62.1109,62.1347,211254.0
2016-11-28 15:00:00,78.38,78.39,78.31,78.38,197863.0,62.1426,62.1505,62.0871,62.1426,197863.0
2016-11-28 15:10:00,78.36,78.4,78.34,78.36,175606.0,62.1267,62.1584,62.1109,62.1267,175606.0
2016-11-28 15:20:00,78.36,78.37,78.22,78.23,357348.0,62.1267,62.1347,62.0157,62.0237,357348.0
2016-11-28 15:30:00,78.24,78.35,78.24,78.3,362300.0,62.0316,62.1188,62.0316,62.0792,362300.0
2016-11-28 15:40:00,78.3,78.31,78.08,78.09,417071.0,62.0792,62.0871,61.9047,61.9127,417071.0
2016-11-28 15:50:00,78.09,78.33,78.02,78.33,1281894.0,61.9127,62.1029,61.8572,62.1029,1281894.0
2016-11-29 09:30:00,78.39,78.97,78.39,78.92,886903.0,62.1505,62.6104,62.1505,62.5707,886903.0
2016-11-29 09:40:00,78.92,78.93,78.57,78.58,480361.0,62.5707,62.5786,62.2932,62.3011,480361.0
2016-11-29 09:50:00,78.59,78.72,78.48,78.61,499822.0,62.3091,62.4121,62.2219,62.3249,499822.0
2016-11-29 10:00:00,78.61,78.89,78.6,78.77,497323.0,62.3249,62.5469,62.317,62.4518,497323.0
2016-11-29 10:10:00,78.75,78.99,78.71,78.98,319931.0,62.4359,62.6262,62.4042,62.6183,319931.0
2016-11-29 10:20:00,78.97,79.09,78.95,79.01,400605.0,62.6104,62.7055,62.5945,62.6421,400605.0
2016-11-29 10:30:00,79.01,79.14,78.97,78.97,223912.0,62.6421,62.7451,62.6104,62.6104,223912.0
2016-11-29 10:40:00,78.98,79.16,78.96,79.15,304017.0,62.6183,62.761,62.6024,62.7531,304017.0
2016-11-29 10:50:00,79.15,79.15,78.99,79.08,340270.0,62.7531,62.7531,62.6262,62.6976,340270.0
2016-11-29 11:00:00,79.07,79.08,78.91,78.97,237510.0,62.6896,62.6976,62.5628,62.6104,237510.0
2016-11-29 11:10:00,78.97,79.02,78.92,79.01,266927.0,62.6104,62.65,62.5707,62.6421,266927.0
2016-11-29 11:20:00,79.01,79.06,78.98,79.01,201635.0,62.6421,62.6817,62.6183,62.6421,201635.0
2016-11-29 11:30:00,79.01,79.09,78.98,79.05,253421.0,62.6421,62.7055,62.6183,62.6738,253421.0
2016-11-29 11:40:00,79.06,79.1,79.01,79.04,175281.0,62.6817,62.7134,62.6421,62.6659,175281.0
2016-11-29 11:50:00,79.04,79.09,79.02,79.06,181997.0,62.6659,62.7055,62.65,62.6817,181997.0
2016-11-29 12:00:00,79.05,79.05,78.92,78.92,122247.0,62.6738,62.6738,62.5707,62.5707,122247.0
2016-11-29 12:10:00,78.91,78.96,78.87,78.92,153828.0,62.5628,62.6024,62.5311,62.5707,153828.0
2016-11-29 12:20:00,78.92,78.94,78.85,78.87,109515.0,62.5707,62.5866,62.5152,62.5311,109515.0
2016-11-29 12:30:00,78.87,78.89,78.82,78.84,96115.0,62.5311,62.5469,62.4914,62.5073,96115.0
2016-11-29 12:40:00,78.84,78.84,78.75,78.76,157580.0,62.5073,62.5073,62.4359,62.4439,157580.0
2016-11-29 12:50:00,78.77,78.86,78.75,78.84,169764.0,62.4518,62.5231,62.4359,62.5073,169764.0
2016-11-29 13:00:00,78.84,78.86,78.8,78.83,130944.0,62.5073,62.5231,62.4756,62.4994,130944.0
2016-11-29 13:10:00,78.84,78.87,78.77,78.79,155365.0,62.5073,62.5311,62.4518,62.4676,155365.0
2016-11-29 13:20:00,78.8,78.93,78.79,78.92,209040.0,62.4756,62.5786,62.4676,62.5707,209040.0
2016-11-29 13:30:00,78.92,78.96,78.9,78.93,95989.0,62.5707,62.6024,62.5549,62.5786,95989.0
2016-11-29 13:40:00,78.93,78.96,78.88,78.95,134738.0,62.5786,62.6024,62.539,62.5945,134738.0
2016-11-29 13:50:00,78.96,79.06,78.95,79.02,178172.0,62.6024,62.6817,62.5945,62.65,178172.0
2016-11-29 14:00:00,79.03,79.04,78.96,79.01,155011.0,62.6579,62.6659,62.6024,62.6421,155011.0
2016-11-29 14:10:00,79.02,79.03,78.94,78.95,162629.0,62.65,62.6579,62.5866,62.5945,162629.0
2016-11-29 14:20:00,78.95,79.01,78.95,78.98,152865.0,62.5945,62.6421,62.5945,62.6183,152865.0
2016-11-29 14:30:00,78.98,79.03,78.96,79.02,191439.0,62.6183,62.6579,62.6024,62.65,191439.0
2016-11-29 14:40:00,79.02,79.08,78.96,79.03,533782.0,62.65,62.6976,62.6024,62.6579,533782.0
2016-11-29 14:50:00,79.03,79.09,78.93,78.94,147095.0,62.6579,62.7055,62.5786,62.5866,147095.0
2016-11-29 15:00:00,78.94,78.98,78.9,78.94,218202.0,62.5866,62.6183,62.5549,62.5866,218202.0
2016-11-29 15:10:00,78.93,79.01,78.91,78.95,314792.0,62.5786,62.6421,62.5628,62.5945,314792.0
2016-11-29 15:20:00,78.95,79.02,78.92,78.93,288960.0,62.5945,62.65,62.5707,62.5786,288960.0
2016-11-29 15:30:00,78.93,78.96,78.84,78.84,516317.0,62.5786,62.6024,62.5073,62.5073,516317.0
2016-11-29 15:40:00,78.85,78.85,78.72,78.83,651268.0,62.5152,62.5152,62.4121,62.4994,651268.0
2016-11-29 15:50:00,78.82,78.95,78.82,78.93,877199.0,62.4914,62.5945,62.4914,62.5786,877199.0
2016-11-30 09:30:00,79.92,80.38,79.74,80.02,2128576.0,63.3635,63.7283,63.2208,63.4428,2128576.0
2016-11-30 09:40:00,80.03,80.08,79.83,80.02,944572.0,63.4508,63.4904,63.2922,63.4428,944572.0
2016-11-30 09:50:00,80.02,80.03,79.75,79.84,562084.0,63.4428,63.4508,63.2288,63.3001,562084.0
2016-11-30 10:00:00,79.85,79.94,79.74,79.83,430523.0,63.3081,63.3794,63.2208,63.2922,430523.0
2016-11-30 10:10:00,79.83,79.89,79.73,79.82,439262.0,63.2922,63.3398,63.2129,63.2843,439262.0
2016-11-30 10:20:00,79.81,79.97,79.77,79.8,506023.0,63.2763,63.4032,63.2446,63.2684,506023.0
2016-11-30 10:30:00,79.8,79.91,79.74,79.88,373824.0,63.2684,63.3556,63.2208,63.3318,373824.0
2016-11-30 10:40:00,79.88,79.91,79.74,79.74,321724.0,63.3318,63.3556,63.2208,63.2208,321724.0
2016-11-30 10:50:00,79.74,79.95,79.7,79.91,473728.0,63.2208,63.3873,63.1891,63.3556,473728.0
2016-11-30 11:00:00,79.91,79.93,79.77,79.9,294331.0,63.3556,63.3715,63.2446,63.3477,294331.0
2016-11-30 11:10:00,79.9,80.07,79.88,80.06,573594.0,63.3477,63.4825,63.3318,63.4745,573594.0
2016-11-30 11:20:00,80.06,80.24,80.05,80.07,633433.0,63.4745,63.6173,63.4666,63.4825,633433.0
2016-11-30 11:30:00,80.08,80.12,79.99,80.09,420895.0,63.4904,63.5221,63.419,63.4983,420895.0
2016-11-30 11:40:00,80.09,80.12,80.01,80.02,266098.0,63.4983,63.5221,63.4349,63.4428,266098.0
2016-11-30 11:50:00,80.02,80.05,79.92,79.92,253511.0,63.4428,63.4666,63.3635,63.3635,253511.0
2016-11-30 12:00:00,79.92,79.94,79.8,79.86,263869.0,63.3635,63.3794,63.2684,63.316,263869.0
2016-11-30 12:10:00,79.87,80.11,79.84,80.09,263800.0,63.3239,63.5142,63.3001,63.4983,263800.0
2016-11-30 12:20:00,80.09,80.12,80.02,80.06,355617.0,63.4983,63.5221,63.4428,63.4745,355617.0
2016-11-30 12:30:00,80.06,80.11,80.03,80.1,219454.0,63.4745,63.5142,63.4508,63.5063,219454.0
2016-11-30 12:40:00,80.1,80.2,80.1,80.12,241207.0,63.5063,63.5855,63.5063,63.5221,241207.0
2016-11-30 12:50:00,80.11,80.12,80.0,80.11,164987.0,63.5142,63.5221,63.427,63.5142,164987.0
2016-11-30 13:00:00,80.1,80.11,79.99,80.0,169938.0,63.5063,63.5142,63.419,63.427,169938.0
2016-11-30 13:10:00,80.01,80.05,79.99,80.02,148832.0,63.4349,63.4666,63.419,63.4428,148832.0
2016-11-30 13:20:00,80.03,80.07,79.96,79.96,172248.0,63.4508,63.4825,63.3953,63.3953,172248.0
2016-11-30 13:30:00,79.96,80.05,79.94,79.99,204755.0,63.3953,63.4666,63.3794,63.419,204755.0
2016-11-30 13:40:00,79.98,80.01,79.94,80.01,123707.0,63.4111,63.4349,63.3794,63.4349,123707.0
2016-11-30 13:50:00,80.01,80.08,79.97,79.98,313359.0,63.4349,63.4904,63.4032,63.4111,313359.0
2016-11-30 14:00:00,79.98,79.99,79.78,79.82,787301.0,63.4111,63.419,63.2526,63.2843,787301.0
2016-11-30 14:10:00,79.82,79.98,79.8,79.97,321399.0,63.2843,63.4111,63.2684,63.4032,321399.0
2016-11-30 14:20:00,79.97,79.99,79.9,79.95,245598.0,63.4032,63.419,63.3477,63.3873,245598.0
2016-11-30 14:30:00,79.95,79.96,79.82,79.84,297508.0,63.3873,63.3953,63.2843,63.3001,297508.0
2016-11-30 14:40:00,79.84,80.03,79.84,80.02,338165.0,63.3001,63.4508,63.3001,63.4428,338165.0
2016-11-30 14:50:00,80.02,80.15,80.0,80.05,349258.0,63.4428,63.5459,63.427,63.4666,349258.0
2016-11-30 15:00:00,80.05,80.13,79.97,80.07,313517.0,63.4666,63.53,63.4032,63.4825,313517.0
2016-11-30 15:10:00,80.07,80.28,80.03,80.28,404214.0,63.4825,63.649,63.4508,63.649,404214.0
2016-11-30 15:20:00,80.27,80.53,80.26,80.42,679281.0,63.641,63.8472,63.6331,63.76,679281.0
2016-11-30 15:30:00,80.42,80.42,80.25,80.35,675473.0,63.76,63.76,63.6252,63.7045,675473.0
2016-11-30 15:40:00,80.36,80.43,80.26,80.4,821002.0,63.7124,63.7679,63.6331,63.7441,821002.0
2016-11-30 15:50:00,80.4,80.4,80.16,80.17,1981775.0,63.7441,63.7441,63.5538,63.5618,1981775.0
2016-12-01 09:30:00,80.65,81.28,80.65,81.27,1481719.0,63.9423,64.4418,63.9423,64.4339,1481719.0
2016-12-01 09:40:00,81.27,81.47,81.2,81.35,894592.0,64.4339,64.5924,64.3784,64.4973,894592.0
2016-12-01 09:50:00,81.35,81.4,81.13,81.34,729403.0,64.4973,64.5369,64.3229,64.4894,729403.0
2016-12-01 10:00:00,81.33,81.68,81.18,81.55,734373.0,64.4815,64.7589,64.3625,64.6559,734373.0
2016-12-01 10:10:00,81.55,81.73,81.4,81.73,598514.0,64.6559,64.7986,64.5369,64.7986,598514.0
2016-12-01 10:20:00,81.74,81.77,81.31,81.61,909646.0,64.8065,64.8303,64.4656,64.7034,909646.0
2016-12-01 10:30:00,81.6,81.7,81.39,81.65,553861.0,64.6955,64.7748,64.529,64.7352,553861.0
2016-12-01 10:40:00,81.65,81.98,81.58,81.75,775148.0,64.7352,64.9968,64.6797,64.8144,775148.0
2016-12-01 10:50:00,81.76,81.92,81.62,81.68,445750.0,64.8224,64.9492,64.7114,64.7589,445750.0
2016-12-01 11:00:00,81.67,81.94,81.61,81.86,430815.0,64.751,64.9651,64.7034,64.9017,430815.0
2016-12-01 11:10:00,81.85,81.87,81.64,81.64,378872.0,64.8937,64.9096,64.7272,64.7272,378872.0
2016-12-01 11:20:00,81.64,81.76,81.64,81.67,354097.0,64.7272,64.8224,64.7272,64.751,354097.0
2016-12-01 11:30:00,81.67,81.79,81.64,81.77,538331.0,64.751,64.8462,64.7272,64.8303,538331.0
2016-12-01 11:40:00,81.77,82.11,81.75,82.02,674750.0,64.8303,65.0999,64.8144,65.0285,674750.0
2016-12-01 11:50:00,82.03,82.11,81.97,82.03,301926.0,65.0364,65.0999,64.9889,65.0364,301926.0
2016-12-01 12:00:00,82.03,82.05,81.78,81.84,441759.0,65.0364,65.0523,64.8382,64.8858,441759.0
2016-12-01 12:10:00,81.84,81.98,81.7,81.97,463359.0,64.8858,64.9968,64.7748,64.9889,463359.0
2016-12-01 12:20:00,81.97,81.97,81.82,81.91,321158.0,64.9889,64.9889,64.8699,64.9413,321158.0
2016-12-01 12:30:00,81.91,82.28,81.89,82.21,487511.0,64.9413,65.2346,64.9254,65.1791,487511.0
2016-12-01 12:40:00,82.22,82.24,81.95,81.96,434337.0,65.1871,65.2029,64.973,64.9809,434337.0
2016-12-01 12:50:00,81.96,82.05,81.89,81.89,381283.0,64.9809,65.0523,64.9254,64.9254,381283.0
2016-12-01 13:00:00,81.89,81.93,81.69,81.76,446113.0,64.9254,64.9572,64.7669,64.8224,446113.0
2016-12-01 13:10:00,81.76,81.98,81.75,81.91,387802.0,64.8224,64.9968,64.8144,64.9413,387802.0
2016-12-01 13:20:00,81.91,81.93,81.77,81.88,398177.0,64.9413,64.9572,64.8303,64.9175,398177.0
2016-12-01 13:30:00,81.87,81.88,81.71,81.71,1082364.0,64.9096,64.9175,64.7827,64.7827,1082364.0
2016-12-01 13:40:00,81.72,81.79,81.61,81.68,271396.0,64.7907,64.8462,64.7034,64.7589,271396.0
2016-12-01 13:50:00,81.68,81.68,81.5,81.52,235361.0,64.7589,64.7589,64.6162,64.6321,235361.0
2016-12-01 14:00:00,81.52,81.83,81.51,81.76,407079.0,64.6321,64.8779,64.6242,64.8224,407079.0
2016-12-01 14:10:00,81.76,81.98,81.75,81.92,377525.0,64.8224,64.9968,64.8144,64.9492,377525.0
2016-12-01 14:20:00,81.93,82.02,81.75,81.77,367974.0,64.9572,65.0285,64.8144,64.8303,367974.0
2016-12-01 14:30:00,81.77,81.97,81.71,81.89,282587.0,64.8303,64.9889,64.7827,64.9254,282587.0
2016-12-01 14:40:00,81.89,81.89,81.67,81.67,245822.0,64.9254,64.9254,64.751,64.751,245822.0
2016-12-01 14:50:00,81.67,81.78,81.53,81.77,565398.0,64.751,64.8382,64.64,64.8303,565398.0
2016-12-01 15:00:00,81.77,81.9,81.73,81.73,255719.0,64.8303,64.9334,64.7986,64.7986,255719.0
2016-12-01 15:10:00,81.73,81.78,81.63,81.65,297884.0,64.7986,64.8382,64.7193,64.7352,297884.0
2016-12-01 15:20:00,81.65,81.72,81.62,81.7,461185.0,64.7352,64.7907,64.7114,64.7748,461185.0
2016-12-01 15:30:00,81.7,81.73,81.57,81.69,702314.0,64.7748,64.7986,64.6717,64.7669,702314.0
2016-12-01 15:40:00,81.69,81.72,81.65,81.67,505562.0,64.7669,64.7907,64.7352,64.751,505562.0
2016-12-01 15:50:00,81.68,81.91,81.67,81.81,1189568.0,64.7589,64.9413,64.751,64.862,1189568.0
2016-12-02 09:30:00,81.8,81.82,81.02,81.2,1207881.0,64.8541,64.8699,64.2357,64.3784,1207881.0
2016-12-02 09:40:00,81.22,81.79,81.04,81.79,650981.0,64.3942,64.8462,64.2515,64.8462,650981.0
2016-12-02 09:50:00,81.79,81.83,81.32,81.39,503019.0,64.8462,64.8779,64.4735,64.529,503019.0
2016-12-02 10:00:00,81.39,81.56,81.28,81.31,586559.0,64.529,64.6638,64.4418,64.4656,586559.0
2016-12-02 10:10:00,81.31,81.39,81.19,81.34,486830.0,64.4656,64.529,64.3705,64.4894,486830.0
2016-12-02 10:20:00,81.33,81.41,81.11,81.37,972989.0,64.4815,64.5449,64.307,64.5132,972989.0
2016-12-02 10:30:00,81.37,81.53,81.31,81.46,487458.0,64.5132,64.64,64.4656,64.5845,487458.0
2016-12-02 10:40:00,81.46,81.55,81.39,81.44,240863.0,64.5845,64.6559,64.529,64.5687,240863.0
2016-12-02 10:50:00,81.43,81.56,81.42,81.45,208343.0,64.5607,64.6638,64.5528,64.5766,208343.0
2016-12-02 11:00:00,81.46,81.55,81.44,81.48,314714.0,64.5845,64.6559,64.5687,64.6004,314714.0
2016-12-02 11:10:00,81.48,81.52,81.34,81.4,343816.0,64.6004,64.6321,64.4894,64.5369,343816.0
2016-12-02 11:20:00,81.41,81.44,81.3,81.37,311515.0,64.5449,64.5687,64.4577,64.5132,311515.0
2016-12-02 11:30:00,81.36,81.4,81.3,81.37,242465.0,64.5052,64.5369,64.4577,64.5132,242465.0
2016-12-02 11:40:00,81.38,81.38,81.23,81.25,242588.0,64.5211,64.5211,64.4022,64.418,242588.0
2016-12-02 11:50:00,81.25,81.3,81.16,81.2,186859.0,64.418,64.4577,64.3467,64.3784,186859.0
2016-12-02 12:00:00,81.2,81.21,80.98,81.03,269959.0,64.3784,64.3863,64.204,64.2436,269959.0
2016-12-02 12:10:00,81.03,81.13,80.97,81.11,216708.0,64.2436,64.3229,64.196,64.307,216708.0
2016-12-02 12:20:00,81.11,81.2,81.09,81.14,200227.0,64.307,64.3784,64.2912,64.3308,200227.0
2016-12-02 12:30:00,81.13,81.13,80.9,80.97,268586.0,64.3229,64.3229,64.1405,64.196,268586.0
2016-12-02 12:40:00,80.96,81.18,80.93,81.17,193031.0,64.1881,64.3625,64.1643,64.3546,193031.0
2016-12-02 12:50:00,81.17,81.37,81.16,81.28,307832.0,64.3546,64.5132,64.3467,64.4418,307832.0
2016-12-02 13:00:00,81.27,81.3,81.11,81.15,195380.0,64.4339,64.4577,64.307,64.3387,195380.0
2016-12-02 13:10:00,81.14,81.21,81.04,81.16,172577.0,64.3308,64.3863,64.2515,64.3467,172577.0
2016-12-02 13:20:00,81.16,81.2,81.07,81.07,126862.0,64.3467,64.3784,64.2753,64.2753,126862.0
2016-12-02 13:30:00,81.07,81.2,81.06,81.14,119252.0,64.2753,64.3784,64.2674,64.3308,119252.0
2016-12-02 13:40:00,81.15,81.22,81.14,81.16,92303.0,64.3387,64.3942,64.3308,64.3467,92303.0
2016-12-02 13:50:00,81.17,81.19,81.1,81.13,112088.0,64.3546,64.3705,64.2991,64.3229,112088.0
2016-12-02 14:00:00,81.13,81.19,81.08,81.18,141808.0,64.3229,64.3705,64.2832,64.3625,141808.0
2016-12-02 14:10:00,81.18,81.28,81.15,81.26,142202.0,64.3625,64.4418,64.3387,64.426,142202.0
2016-12-02 14:20:00,81.26,81.32,81.25,81.29,193092.0,64.426,64.4735,64.418,64.4497,193092.0
2016-12-02 14:30:00,81.29,81.36,81.27,81.31,182177.0,64.4497,64.5052,64.4339,64.4656,182177.0
2016-12-02 14:40:00,81.32,81.53,81.3,81.52,429807.0,64.4735,64.64,64.4577,64.6321,429807.0
2016-12-02 14:50:00,81.52,81.52,81.4,81.42,232152.0,64.6321,64.6321,64.5369,64.5528,232152.0
2016-12-02 15:00:00,81.42,81.43,81.35,81.38,265623.0,64.5528,64.5607,64.4973,64.5211,265623.0
2016-12-02 15:10:00,81.37,81.45,81.34,81.36,283083.0,64.5132,64.5766,64.4894,64.5052,283083.0
2016-12-02 15:20:00,81.35,81.51,81.34,81.5,339966.0,64.4973,64.6242,64.4894,64.6162,339966.0
2016-12-02 15:30:00,81.5,81.57,81.44,81.47,473941.0,64.6162,64.6717,64.5687,64.5924,473941.0
2016-12-02 15:40:00,81.47,81.55,81.41,81.48,596139.0,64.5924,64.6559,64.5449,64.6004,596139.0
2016-12-02 15:50:00,81.47,81.61,81.36,81.59,1280883.0,64.5924,64.7034,64.5052,64.6876,1280883.0
2016-12-05 09:30:00,82.3,82.88,82.29,82.77,1154361.0,65.2505,65.7103,65.2426,65.6231,1154361.0
2016-12-05 09:40:00,82.77,83.06,82.74,83.01,725499.0,65.6231,65.8531,65.5994,65.8134,725499.0
2016-12-05 09:50:00,83.02,83.1,82.88,83.08,454866.0,65.8213,65.8848,65.7103,65.8689,454866.0
2016-12-05 10:00:00,83.09,83.26,83.03,83.03,633910.0,65.8768,66.0116,65.8293,65.8293,633910.0
2016-12-05 10:10:00,83.02,83.11,82.93,82.97,439631.0,65.8213,65.8927,65.75,65.7817,439631.0
2016-12-05 10:20:00,82.97,83.03,82.84,82.97,438683.0,65.7817,65.8293,65.6786,65.7817,438683.0
2016-12-05 10:30:00,82.97,83.04,82.83,82.83,336198.0,65.7817,65.8372,65.6707,65.6707,336198.0
2016-12-05 10:40:00,82.83,82.92,82.75,82.76,667270.0,65.6707,65.7421,65.6073,65.6152,667270.0
2016-12-05 10:50:00,82.75,82.87,82.71,82.85,388783.0,65.6073,65.7024,65.5756,65.6866,388783.0
2016-12-05 11:00:00,82.85,82.98,82.78,82.78,340218.0,65.6866,65.7896,65.6311,65.6311,340218.0
2016-12-05 11:10:00,82.79,82.89,82.78,82.89,238362.0,65.639,65.7183,65.6311,65.7183,238362.0
2016-12-05 11:20:00,82.88,82.92,82.83,82.9,280720.0,65.7103,65.7421,65.6707,65.7262,280720.0
2016-12-05 11:30:00,82.9,82.93,82.85,82.89,205459.0,65.7262,65.75,65.6866,65.7183,205459.0
2016-12-05 11:40:00,82.89,83.14,82.88,83.13,333036.0,65.7183,65.9165,65.7103,65.9086,333036.0
2016-12-05 11:50:00,83.13,83.15,82.81,82.93,489362.0,65.9086,65.9244,65.6548,65.75,489362.0
2016-12-05 12:00:00,82.92,82.97,82.79,82.81,223765.0,65.7421,65.7817,65.639,65.6548,223765.0
2016-12-05 12:10:00,82.8,82.91,82.8,82.87,170601.0,65.6469,65.7341,65.6469,65.7024,170601.0
2016-12-05 12:20:00,82.87,82.94,82.83,82.93,205893.0,65.7024,65.7579,65.6707,65.75,205893.0
2016-12-05 12:30:00,82.92,82.92,82.51,82.64,539817.0,65.7421,65.7421,65.417,65.5201,539817.0
2016-12-05 12:40:00,82.64,82.82,82.64,82.74,345871.0,65.5201,65.6628,65.5201,65.5994,345871.0
2016-12-05 12:50:00,82.75,82.78,82.64,82.69,232567.0,65.6073,65.6311,65.5201,65.5597,232567.0
2016-12-05 13:00:00,82.69,82.82,82.68,82.8,227033.0,65.5597,65.6628,65.5518,65.6469,227033.0
2016-12-05 13:10:00,82.8,82.85,82.77,82.83,134051.0,65.6469,65.6866,65.6231,65.6707,134051.0
2016-12-05 13:20:00,82.84,82.94,82.81,82.92,193855.0,65.6786,65.7579,65.6548,65.7421,193855.0
2016-12-05 13:30:00,82.91,82.92,82.83,82.86,173582.0,65.7341,65.7421,65.6707,65.6945,173582.0
2016-12-05 13:40:00,82.86,82.94,82.84,82.88,307509.0,65.6945,65.7579,65.6786,65.7103,307509.0
2016-12-05 13:50:00,82.88,83.03,82.87,82.94,407169.0,65.7103,65.8293,65.7024,65.7579,407169.0
2016-12-05 14:00:00,82.94,82.95,82.79,82.84,353066.0,65.7579,65.7658,65.639,65.6786,353066.0
2016-12-05 14:10:00,82.84,82.94,82.84,82.91,318161.0,65.6786,65.7579,65.6786,65.7341,318161.0
2016-12-05 14:20:00,82.91,82.94,82.83,82.89,241604.0,65.7341,65.7579,65.6707,65.7183,241604.0
2016-12-05 14:30:00,82.89,82.94,82.81,82.87,221986.0,65.7183,65.7579,65.6548,65.7024,221986.0
2016-12-05 14:40:00,82.87,82.88,82.8,82.86,156612.0,65.7024,65.7103,65.6469,65.6945,156612.0
2016-12-05 14:50:00,82.86,82.9,82.83,82.89,368301.0,65.6945,65.7262,65.6707,65.7183,368301.0
2016-12-05 15:00:00,82.89,82.99,82.88,82.96,268507.0,65.7183,65.7976,65.7103,65.7738,268507.0
2016-12-05 15:10:00,82.96,83.21,82.95,83.19,392778.0,65.7738,65.972,65.7658,65.9561,392778.0
2016-12-05 15:20:00,83.19,83.2,83.09,83.13,254460.0,65.9561,65.9641,65.8768,65.9086,254460.0
2016-12-05 15:30:00,83.13,83.19,83.03,83.04,444521.0,65.9086,65.9561,65.8293,65.8372,444521.0
2016-12-05 15:40:00,83.03,83.1,82.98,82.98,458462.0,65.8293,65.8848,65.7896,65.7896,458462.0
2016-12-05 15:50:00,82.98,83.29,82.94,83.26,1612981.0,65.7896,66.0354,65.7579,66.0116,1612981.0
2016-12-06 09:30:00,83.6,83.81,82.68,82.76,1155904.0,66.2812,66.4477,65.5518,65.6152,1155904.0
2016-12-06 09:40:00,82.75,82.96,82.43,82.9,707816.0,65.6073,65.7738,65.3536,65.7262,707816.0
2016-12-06 09:50:00,82.9,83.03,82.56,82.62,532748.0,65.7262,65.8293,65.4566,65.5042,532748.0
2016-12-06 10:00:00,82.63,82.79,82.51,82.74,600475.0,65.5121,65.639,65.417,65.5994,600475.0
2016-12-06 10:10:00,82.74,82.81,82.59,82.76,317235.0,65.5994,65.6548,65.4804,65.6152,317235.0
2016-12-06 10:20:00,82.76,82.97,82.76,82.78,389658.0,65.6152,65.7817,65.6152,65.6311,389658.0
2016-12-06 10:30:00,82.78,83.07,82.78,83.01,374733.0,65.6311,65.861,65.6311,65.8134,374733.0
2016-12-06 10:40:00,83.01,83.14,83.0,83.0,376937.0,65.8134,65.9165,65.8055,65.8055,376937.0
2016-12-06 10:50:00,83.0,83.05,82.91,82.95,277725.0,65.8055,65.8451,65.7341,65.7658,277725.0
2016-12-06 11:00:00,82.96,83.03,82.9,82.98,271210.0,65.7738,65.8293,65.7262,65.7896,271210.0
2016-12-06 11:10:00,82.98,83.06,82.97,83.04,218847.0,65.7896,65.8531,65.7817,65.8372,218847.0
2016-12-06 11:20:00,83.05,83.33,83.0,83.19,480511.0,65.8451,66.0671,65.8055,65.9561,480511.0
2016-12-06 11:30:00,83.2,83.21,83.11,83.16,164579.0,65.9641,65.972,65.8927,65.9323,164579.0
2016-12-06 11:40:00,83.16,83.24,83.12,83.18,183863.0,65.9323,65.9958,65.9006,65.9482,183863.0
2016-12-06 11:50:00,83.18,83.24,83.17,83.21,152915.0,65.9482,65.9958,65.9403,65.972,152915.0
2016-12-06 12:00:00,83.21,83.37,83.19,83.36,279501.0,65.972,66.0988,65.9561,66.0909,279501.0
2016-12-06 12:10:00,83.36,83.41,83.31,83.4,214210.0,66.0909,66.1306,66.0513,66.1226,214210.0
2016-12-06 12:20:00,83.39,83.52,83.39,83.52,364896.0,66.1147,66.2178,66.1147,66.2178,364896.0
2016-12-06 12:30:00,83.51,83.63,83.5,83.52,300684.0,66.2098,66.305,66.2019,66.2178,300684.0
2016-12-06 12:40:00,83.52,83.56,83.44,83.44,178094.0,66.2178,66.2495,66.1543,66.1543,178094.0
2016-12-06 12:50:00,83.44,83.45,83.36,83.45,158624.0,66.1543,66.1623,66.0909,66.1623,158624.0
2016-12-06 13:00:00,83.45,83.5,83.42,83.43,117393.0,66.1623,66.2019,66.1385,66.1464,117393.0
2016-12-06 13:10:00,83.43,83.45,83.26,83.27,203281.0,66.1464,66.1623,66.0116,66.0196,203281.0
2016-12-06 13:20:00,83.27,83.35,83.22,83.34,309300.0,66.0196,66.083,65.9799,66.0751,309300.0
2016-12-06 13:30:00,83.33,83.33,83.21,83.23,169983.0,66.0671,66.0671,65.972,65.9878,169983.0
2016-12-06 13:40:00,83.23,83.31,83.17,83.21,221927.0,65.9878,66.0513,65.9403,65.972,221927.0
2016-12-06 13:50:00,83.2,83.24,83.16,83.19,226787.0,65.9641,65.9958,65.9323,65.9561,226787.0
2016-12-06 14:00:00,83.2,83.33,83.19,83.32,162679.0,65.9641,66.0671,65.9561,66.0592,162679.0
2016-12-06 14:10:00,83.32,83.47,83.29,83.42,180476.0,66.0592,66.1781,66.0354,66.1385,180476.0
2016-12-06 14:20:00,83.41,83.5,83.4,83.45,224942.0,66.1306,66.2019,66.1226,66.1623,224942.0
2016-12-06 14:30:00,83.46,83.5,83.36,83.4,179636.0,66.1702,66.2019,66.0909,66.1226,179636.0
2016-12-06 14:40:00,83.4,83.42,83.32,83.36,165856.0,66.1226,66.1385,66.0592,66.0909,165856.0
2016-12-06 14:50:00,83.37,83.48,83.35,83.45,138357.0,66.0988,66.1861,66.083,66.1623,138357.0
2016-12-06 15:00:00,83.44,83.48,83.43,83.45,137867.0,66.1543,66.1861,66.1464,66.1623,137867.0
2016-12-06 15:10:00,83.45,83.56,83.4,83.56,281601.0,66.1623,66.2495,66.1226,66.2495,281601.0
2016-12-06 15:20:00,83.56,83.57,83.48,83.5,295334.0,66.2495,66.2574,66.1861,66.2019,295334.0
2016-12-06 15:30:00,83.49,83.56,83.47,83.53,307725.0,66.194,66.2495,66.1781,66.2257,307725.0
2016-12-06 15:40:00,83.53,83.75,83.53,83.69,677155.0,66.2257,66.4001,66.2257,66.3525,677155.0
2016-12-06 15:50:00,83.69,83.78,83.65,83.71,1270501.0,66.3525,66.4239,66.3208,66.3684,1270501.0
2016-12-07 09:30:00,83.55,83.84,83.25,83.62,895217.0,66.2415,66.4715,66.0037,66.297,895217.0
2016-12-07 09:40:00,83.62,83.67,83.25,83.38,460484.0,66.297,66.3367,66.0037,66.1068,460484.0
2016-12-07 09:50:00,83.37,83.41,83.28,83.39,482596.0,66.0988,66.1306,66.0275,66.1147,482596.0
2016-12-07 10:00:00,83.4,83.78,83.39,83.78,486842.0,66.1226,66.4239,66.1147,66.4239,486842.0
2016-12-07 10:10:00,83.78,83.8,83.51,83.54,359372.0,66.4239,66.4398,66.2098,66.2336,359372.0
2016-12-07 10:20:00,83.54,83.62,83.54,83.59,278410.0,66.2336,66.297,66.2336,66.2733,278410.0
2016-12-07 10:30:00,83.59,83.67,83.48,83.49,277657.0,66.2733,66.3367,66.1861,66.194,277657.0
2016-12-07 10:40:00,83.49,83.6,83.42,83.45,425754.0,66.194,66.2812,66.1385,66.1623,425754.0
2016-12-07 10:50:00,83.45,83.46,83.33,83.38,235198.0,66.1623,66.1702,66.0671,66.1068,235198.0
2016-12-07 11:00:00,83.39,83.4,83.21,83.25,391455.0,66.1147,66.1226,65.972,66.0037,391455.0
2016-12-07 11:10:00,83.25,83.26,83.01,83.01,431720.0,66.0037,66.0116,65.8134,65.8134,431720.0
2016-12-07 11:20:00,83.01,83.16,83.0,83.07,340528.0,65.8134,65.9323,65.8055,65.861,340528.0
2016-12-07 11:30:00,83.06,83.11,83.03,83.06,294914.0,65.8531,65.8927,65.8293,65.8531,294914.0
2016-12-07 11:40:00,83.05,83.05,82.85,82.94,342441.0,65.8451,65.8451,65.6866,65.7579,342441.0
2016-12-07 11:50:00,82.94,83.1,82.93,83.08,249277.0,65.7579,65.8848,65.75,65.8689,249277.0
2016-12-07 12:00:00,83.08,83.3,83.07,83.26,596429.0,65.8689,66.0433,65.861,66.0116,596429.0
2016-12-07 12:10:00,83.26,83.37,83.21,83.23,294873.0,66.0116,66.0988,65.972,65.9878,294873.0
2016-12-07 12:20:00,83.23,83.31,83.21,83.21,201162.0,65.9878,66.0513,65.972,65.972,201162.0
2016-12-07 12:30:00,83.21,83.24,83.2,83.22,301713.0,65.972,65.9958,65.9641,65.9799,301713.0
2016-12-07 12:40:00,83.22,83.34,83.21,83.3,230333.0,65.9799,66.0751,65.972,66.0433,230333.0
2016-12-07 12:50:00,83.3,83.42,83.25,83.4,190399.0,66.0433,66.1385,66.0037,66.1226,190399.0
2016-12-07 13:00:00,83.4,83.47,83.37,83.45,206845.0,66.1226,66.1781,66.0988,66.1623,206845.0
2016-12-07 13:10:00,83.45,83.46,83.37,83.39,190289.0,66.1623,66.1702,66.0988,66.1147,190289.0
2016-12-07 13:20:00,83.4,83.53,83.39,83.44,565401.0,66.1226,66.2257,66.1147,66.1543,565401.0
2016-12-07 13:30:00,83.44,83.55,83.39,83.5,338447.0,66.1543,66.2415,66.1147,66.2019,338447.0
2016-12-07 13:40:00,83.51,83.53,83.4,83.48,248507.0,66.2098,66.2257,66.1226,66.1861,248507.0
2016-12-07 13:50:00,83.47,83.73,83.47,83.72,414924.0,66.1781,66.3843,66.1781,66.3763,414924.0
2016-12-07 14:00:00,83.72,83.73,83.65,83.7,286128.0,66.3763,66.3843,66.3208,66.3605,286128.0
2016-12-07 14:10:00,83.7,83.72,83.59,83.62,317557.0,66.3605,66.3763,66.2733,66.297,317557.0
2016-12-07 14:20:00,83.62,83.64,83.46,83.5,321654.0,66.297,66.3129,66.1702,66.2019,321654.0
2016-12-07 14:30:00,83.5,83.6,83.48,83.52,281931.0,66.2019,66.2812,66.1861,66.2178,281931.0
2016-12-07 14:40:00,83.53,83.57,83.43,83.54,339240.0,66.2257,66.2574,66.1464,66.2336,339240.0
2016-12-07 14:50:00,83.55,83.64,83.5,83.59,261759.0,66.2415,66.3129,66.2019,66.2733,261759.0
2016-12-07 15:00:00,83.59,83.71,83.52,83.64,384077.0,66.2733,66.3684,66.2178,66.3129,384077.0
2016-12-07 15:10:00,83.64,83.66,83.59,83.66,274198.0,66.3129,66.3288,66.2733,66.3288,274198.0
2016-12-07 15:20:00,83.65,83.75,83.57,83.68,483915.0,66.3208,66.4001,66.2574,66.3446,483915.0
2016-12-07 15:30:00,83.69,84.02,83.66,83.99,562015.0,66.3525,66.6142,66.3288,66.5904,562015.0
2016-12-07 15:40:00,83.99,84.02,83.75,83.81,554265.0,66.5904,66.6142,66.4001,66.4477,554265.0
2016-12-07 15:50:00,83.81,84.09,83.79,84.06,1358644.0,66.4477,66.6697,66.4318,66.6459,1358644.0
2016-12-08 09:30:00,84.23,85.12,84.23,85.08,1212690.0,66.7807,67.4863,66.7807,67.4546,1212690.0
2016-12-08 09:40:00,85.08,85.43,84.76,84.9,972376.0,67.4546,67.7321,67.2009,67.3119,972376.0
2016-12-08 09:50:00,84.89,84.98,84.59,84.67,807623.0,67.304,67.3753,67.0661,67.1295,807623.0
2016-12-08 10:00:00,84.66,84.66,84.14,84.16,675056.0,67.1216,67.1216,66.7093,66.7252,675056.0
2016-12-08 10:10:00,84.15,84.28,83.94,84.05,787964.0,66.7173,66.8203,66.5508,66.638,787964.0
2016-12-08 10:20:00,84.05,84.33,84.04,84.14,531307.0,66.638,66.86,66.63,66.7093,531307.0
2016-12-08 10:30:00,84.15,84.27,83.96,84.26,666424.0,66.7173,66.8124,66.5666,66.8045,666424.0
2016-12-08 10:40:00,84.26,84.31,84.04,84.17,380834.0,66.8045,66.8441,66.63,66.7331,380834.0
2016-12-08 10:50:00,84.16,84.25,84.09,84.23,475534.0,66.7252,66.7965,66.6697,66.7807,475534.0
2016-12-08 11:00:00,84.23,84.39,84.2,84.33,376918.0,66.7807,66.9075,66.7569,66.86,376918.0
2016-12-08 11:10:00,84.32,84.4,84.21,84.31,202183.0,66.852,66.9155,66.7648,66.8441,202183.0
2016-12-08 11:20:00,84.3,84.65,84.29,84.62,427030.0,66.8362,67.1137,66.8282,67.0899,427030.0
2016-12-08 11:30:00,84.62,84.64,84.44,84.56,286573.0,67.0899,67.1057,66.9472,67.0423,286573.0
2016-12-08 11:40:00,84.55,84.74,84.54,84.73,255579.0,67.0344,67.185,67.0265,67.1771,255579.0
2016-12-08 11:50:00,84.74,84.79,84.62,84.72,269837.0,67.185,67.2247,67.0899,67.1692,269837.0
2016-12-08 12:00:00,84.71,84.8,84.7,84.77,205604.0,67.1612,67.2326,67.1533,67.2088,205604.0
2016-12-08 12:10:00,84.77,84.78,84.67,84.75,251797.0,67.2088,67.2167,67.1295,67.193,251797.0
2016-12-08 12:20:00,84.75,84.99,84.71,84.92,318486.0,67.193,67.3832,67.1612,67.3277,318486.0
2016-12-08 12:30:00,84.91,85.01,84.9,84.91,252252.0,67.3198,67.3991,67.3119,67.3198,252252.0
2016-12-08 12:40:00,84.91,85.0,84.83,84.97,283411.0,67.3198,67.3912,67.2564,67.3674,283411.0
2016-12-08 12:50:00,84.98,85.0,84.87,84.93,211778.0,67.3753,67.3912,67.2881,67.3357,211778.0
2016-12-08 13:00:00,84.92,85.0,84.92,84.97,148798.0,67.3277,67.3912,67.3277,67.3674,148798.0
2016-12-08 13:10:00,84.98,85.03,84.95,85.0,306374.0,67.3753,67.4149,67.3515,67.3912,306374.0
2016-12-08 13:20:00,84.99,85.05,84.88,84.97,290615.0,67.3832,67.4308,67.296,67.3674,290615.0
2016-12-08 13:30:00,84.96,85.12,84.94,85.07,323392.0,67.3594,67.4863,67.3436,67.4467,323392.0
2016-12-08 13:40:00,85.06,85.27,85.02,85.27,256956.0,67.4387,67.6052,67.407,67.6052,256956.0
2016-12-08 13:50:00,85.26,85.45,85.22,85.43,275104.0,67.5973,67.7479,67.5656,67.7321,275104.0
2016-12-08 14:00:00,85.42,85.5,85.32,85.33,368866.0,67.7242,67.7876,67.6449,67.6528,368866.0
2016-12-08 14:10:00,85.33,85.44,85.25,85.26,263820.0,67.6528,67.74,67.5894,67.5973,263820.0
2016-12-08 14:20:00,85.26,85.31,85.03,85.07,480337.0,67.5973,67.6369,67.4149,67.4467,480337.0
2016-12-08 14:30:00,85.06,85.19,84.85,84.87,376093.0,67.4387,67.5418,67.2722,67.2881,376093.0
2016-12-08 14:40:00,84.86,84.86,84.65,84.8,530125.0,67.2802,67.2802,67.1137,67.2326,530125.0
2016-12-08 14:50:00,84.8,84.99,84.75,84.99,364788.0,67.2326,67.3832,67.193,67.3832,364788.0
2016-12-08 15:00:00,84.99,85.05,84.91,85.05,565819.0,67.3832,67.4308,67.3198,67.4308,565819.0
2016-12-08 15:10:00,85.05,85.08,85.0,85.06,389870.0,67.4308,67.4546,67.3912,67.4387,389870.0
2016-12-08 15:20:00,85.05,85.31,84.95,85.14,649074.0,67.4308,67.6369,67.3515,67.5022,649074.0
2016-12-08 15:30:00,85.15,85.28,85.02,85.27,569477.0,67.5101,67.6132,67.407,67.6052,569477.0
2016-12-08 15:40:00,85.26,85.36,85.18,85.22,758000.0,67.5973,67.6766,67.5339,67.5656,758000.0
2016-12-08 15:50:00,85.22,85.26,84.97,85.12,1143973.0,67.5656,67.5973,67.3674,67.4863,1143973.0
2016-12-09 09:30:00,85.02,85.02,84.45,84.63,899727.0,67.407,67.407,66.9551,67.0978,899727.0
2016-12-09 09:40:00,84.63,84.64,84.4,84.55,518288.0,67.0978,67.1057,66.9155,67.0344,518288.0
2016-12-09 09:50:00,84.55,84.73,84.26,84.33,602352.0,67.0344,67.1771,66.8045,66.86,602352.0
2016-12-09 10:00:00,84.33,84.43,84.14,84.29,498686.0,66.86,66.9392,66.7093,66.8282,498686.0
2016-12-09 10:10:00,84.29,84.42,84.22,84.41,383556.0,66.8282,66.9313,66.7727,66.9234,383556.0
2016-12-09 10:20:00,84.41,84.65,84.39,84.63,523372.0,66.9234,67.1137,66.9075,67.0978,523372.0
2016-12-09 10:30:00,84.64,84.86,84.63,84.78,351444.0,67.1057,67.2802,67.0978,67.2167,351444.0
2016-12-09 10:40:00,84.78,84.98,84.74,84.96,314779.0,67.2167,67.3753,67.185,67.3594,314779.0
2016-12-09 10:50:00,84.95,85.04,84.82,84.87,363995.0,67.3515,67.4229,67.2485,67.2881,363995.0
2016-12-09 11:00:00,84.87,84.88,84.66,84.73,244964.0,67.2881,67.296,67.1216,67.1771,244964.0
2016-12-09 11:10:00,84.73,84.81,84.68,84.69,240787.0,67.1771,67.2405,67.1375,67.1454,240787.0
2016-12-09 11:20:00,84.69,84.72,84.47,84.51,267375.0,67.1454,67.1692,66.971,67.0027,267375.0
2016-12-09 11:30:00,84.52,84.71,84.46,84.68,285753.0,67.0106,67.1612,66.963,67.1375,285753.0
2016-12-09 11:40:00,84.68,84.73,84.58,84.68,265854.0,67.1375,67.1771,67.0582,67.1375,265854.0
2016-12-09 11:50:00,84.67,84.77,84.64,84.66,242591.0,67.1295,67.2088,67.1057,67.1216,242591.0
2016-12-09 12:00:00,84.66,84.72,84.65,84.69,181071.0,67.1216,67.1692,67.1137,67.1454,181071.0
2016-12-09 12:10:00,84.7,84.72,84.56,84.6,298024.0,67.1533,67.1692,67.0423,67.074,298024.0
2016-12-09 12:20:00,84.61,84.65,84.55,84.65,169468.0,67.082,67.1137,67.0344,67.1137,169468.0
2016-12-09 12:30:00,84.65,84.7,84.61,84.66,247470.0,67.1137,67.1533,67.082,67.1216,247470.0
2016-12-09 12:40:00,84.66,84.67,84.62,84.65,171867.0,67.1216,67.1295,67.0899,67.1137,171867.0
2016-12-09 12:50:00,84.66,84.71,84.63,84.65,222343.0,67.1216,67.1612,67.0978,67.1137,222343.0
2016-12-09 13:00:00,84.65,84.66,84.55,84.62,177188.0,67.1137,67.1216,67.0344,67.0899,177188.0
2016-12-09 13:10:00,84.61,84.68,84.59,84.67,196526.0,67.082,67.1375,67.0661,67.1295,196526.0
2016-12-09 13:20:00,84.67,84.78,84.66,84.7,160290.0,67.1295,67.2167,67.1216,67.1533,160290.0
2016-12-09 13:30:00,84.7,84.71,84.62,84.7,150471.0,67.1533,67.1612,67.0899,67.1533,150471.0
2016-12-09 13:40:00,84.7,84.74,84.68,84.71,100556.0,67.1533,67.185,67.1375,67.1612,100556.0
2016-12-09 13:50:00,84.72,84.9,84.7,84.9,227898.0,67.1692,67.3119,67.1533,67.3119,227898.0
2016-12-09 14:00:00,84.9,85.0,84.89,84.95,236294.0,67.3119,67.3912,67.304,67.3515,236294.0
2016-12-09 14:10:00,84.95,85.02,84.91,84.99,173748.0,67.3515,67.407,67.3198,67.3832,173748.0
2016-12-09 14:20:00,84.99,85.04,84.95,84.99,176277.0,67.3832,67.4229,67.3515,67.3832,176277.0
2016-12-09 14:30:00,84.98,85.14,84.98,85.08,238166.0,67.3753,67.5022,67.3753,67.4546,238166.0
2016-12-09 14:40:00,85.08,85.17,85.07,85.13,163740.0,67.4546,67.5259,67.4467,67.4942,163740.0
2016-12-09 14:50:00,85.13,85.23,85.11,85.17,215632.0,67.4942,67.5735,67.4784,67.5259,215632.0
2016-12-09 15:00:00,85.16,85.26,85.11,85.23,286551.0,67.518,67.5973,67.4784,67.5735,286551.0
2016-12-09 15:10:00,85.23,85.41,85.22,85.39,331875.0,67.5735,67.7162,67.5656,67.7004,331875.0
2016-12-09 15:20:00,85.38,85.4,85.3,85.31,313422.0,67.6924,67.7083,67.629,67.6369,313422.0
2016-12-09 15:30:00,85.32,85.39,85.24,85.24,386123.0,67.6449,67.7004,67.5814,67.5814,386123.0
2016-12-09 15:40:00,85.25,85.28,85.21,85.25,364608.0,67.5894,67.6132,67.5577,67.5894,364608.0
2016-12-09 15:50:00,85.25,85.5,85.24,85.49,891267.0,67.5894,67.7876,67.5814,67.7797,891267.0
2016-12-12 09:30:00,85.36,85.77,85.32,85.74,948595.0,67.6766,68.0016,67.6449,67.9779,948595.0
2016-12-12 09:40:00,85.74,85.79,85.39,85.56,536402.0,67.9779,68.0175,67.7004,67.8352,536402.0
2016-12-12 09:50:00,85.56,85.63,85.28,85.61,383747.0,67.8352,67.8907,67.6132,67.8748,383747.0
2016-12-12 10:00:00,85.61,85.72,85.39,85.43,392920.0,67.8748,67.962,67.7004,67.7321,392920.0
2016-12-12 10:10:00,85.43,85.44,85.11,85.16,411710.0,67.7321,67.74,67.4784,67.518,411710.0
2016-12-12 10:20:00,85.16,85.18,84.82,84.86,638979.0,67.518,67.5339,67.2485,67.2802,638979.0
2016-12-12 10:30:00,84.86,85.1,84.78,85.09,444829.0,67.2802,67.4704,67.2167,67.4625,444829.0
2016-12-12 10:40:00,85.09,85.13,84.85,84.86,340972.0,67.4625,67.4942,67.2722,67.2802,340972.0
2016-12-12 10:50:00,84.86,85.13,84.79,85.12,330521.0,67.2802,67.4942,67.2247,67.4863,330521.0
2016-12-12 11:00:00,85.12,85.12,85.0,85.07,122806.0,67.4863,67.4863,67.3912,67.4467,122806.0
2016-12-12 11:10:00,85.07,85.2,85.04,85.06,189425.0,67.4467,67.5497,67.4229,67.4387,189425.0
2016-12-12 11:20:00,85.06,85.11,84.95,84.98,237331.0,67.4387,67.4784,67.3515,67.3753,237331.0
2016-12-12 11:30:00,84.98,85.05,84.89,84.9,251662.0,67.3753,67.4308,67.304,67.3119,251662.0
2016-12-12 11:40:00,84.91,84.91,84.7,84.77,270881.0,67.3198,67.3198,67.1533,67.2088,270881.0
2016-12-12 11:50:00,84.77,84.81,84.61,84.76,265969.0,67.2088,67.2405,67.082,67.2009,265969.0
2016-12-12 12:00:00,84.76,84.78,84.36,84.37,293537.0,67.2009,67.2167,66.8837,66.8917,293537.0
2016-12-12 12:10:00,84.37,84.54,84.37,84.39,225241.0,66.8917,67.0265,66.8917,66.9075,225241.0
2016-12-12 12:20:00,84.39,84.44,84.3,84.35,219231.0,66.9075,66.9472,66.8362,66.8758,219231.0
2016-12-12 12:30:00,84.36,84.59,84.29,84.58,249805.0,66.8837,67.0661,66.8282,67.0582,249805.0
2016-12-12 12:40:00,84.58,84.66,84.5,84.51,365969.0,67.0582,67.1216,66.9947,67.0027,365969.0
2016-12-12 12:50:00,84.51,84.51,84.39,84.43,196643.0,67.0027,67.0027,66.9075,66.9392,196643.0
2016-12-12 13:00:00,84.43,84.48,84.36,84.37,183300.0,66.9392,66.9789,66.8837,66.8917,183300.0
2016-12-12 13:10:00,84.37,84.61,84.37,84.6,231599.0,66.8917,67.082,66.8917,67.074,231599.0
2016-12-12 13:20:00,84.6,84.63,84.53,84.58,180253.0,67.074,67.0978,67.0185,67.0582,180253.0
2016-12-12 13:30:00,84.58,84.61,84.49,84.52,203109.0,67.0582,67.082,66.9868,67.0106,203109.0
2016-12-12 13:40:00,84.52,84.66,84.5,84.51,175262.0,67.0106,67.1216,66.9947,67.0027,175262.0
2016-12-12 13:50:00,84.51,84.63,84.48,84.62,126342.0,67.0027,67.0978,66.9789,67.0899,126342.0
2016-12-12 14:00:00,84.62,84.64,84.51,84.55,216532.0,67.0899,67.1057,67.0027,67.0344,216532.0
2016-12-12 14:10:00,84.56,84.63,84.54,84.61,241237.0,67.0423,67.0978,67.0265,67.082,241237.0
2016-12-12 14:20:00,84.62,84.71,84.61,84.69,252449.0,67.0899,67.1612,67.082,67.1454,252449.0
2016-12-12 14:30:00,84.7,84.72,84.55,84.56,155308.0,67.1533,67.1692,67.0344,67.0423,155308.0
2016-12-12 14:40:00,84.56,84.75,84.53,84.72,223782.0,67.0423,67.193,67.0185,67.1692,223782.0
2016-12-12 14:50:00,84.73,84.73,84.63,84.72,192235.0,67.1771,67.1771,67.0978,67.1692,192235.0
2016-12-12 15:00:00,84.72,84.77,84.65,84.67,187074.0,67.1692,67.2088,67.1137,67.1295,187074.0
2016-12-12 15:10:00,84.67,84.72,84.6,84.66,197907.0,67.1295,67.1692,67.074,67.1216,197907.0
2016-12-12 15:20:00,84.66,84.74,84.64,84.65,188400.0,67.1216,67.185,67.1057,67.1137,188400.0
2016-12-12 15:30:00,84.64,84.68,84.55,84.65,314466.0,67.1057,67.1375,67.0344,67.1137,314466.0
2016-12-12 15:40:00,84.64,84.76,84.64,84.67,407219.0,67.1057,67.2009,67.1057,67.1295,407219.0
2016-12-12 15:50:00,84.66,84.78,84.63,84.75,769924.0,67.1216,67.2167,67.0978,67.193,769924.0
2016-12-13 09:30:00,84.83,85.48,84.7,85.44,934733.0,67.2564,67.7717,67.1533,67.74,934733.0
2016-12-13 09:40:00,85.43,85.67,85.32,85.4,680566.0,67.7321,67.9224,67.6449,67.7083,680566.0
2016-12-13 09:50:00,85.41,85.42,84.95,84.99,656449.0,67.7162,67.7242,67.3515,67.3832,656449.0
2016-12-13 10:00:00,84.99,85.19,84.93,84.99,406592.0,67.3832,67.5418,67.3357,67.3832,406592.0
2016-12-13 10:10:00,84.98,85.02,84.78,84.83,401369.0,67.3753,67.407,67.2167,67.2564,401369.0
2016-12-13 10:20:00,84.83,84.89,84.5,84.5,361446.0,67.2564,67.304,66.9947,66.9947,361446.0
2016-12-13 10:30:00,84.5,84.51,84.12,84.21,735182.0,66.9947,67.0027,66.6935,66.7648,735182.0
2016-12-13 10:40:00,84.21,84.35,84.01,84.04,606531.0,66.7648,66.8758,66.6063,66.63,606531.0
2016-12-13 10:50:00,84.04,84.19,83.82,84.18,661732.0,66.63,66.749,66.4556,66.741,661732.0
2016-12-13 11:00:00,84.18,84.25,84.08,84.11,356260.0,66.741,66.7965,66.6618,66.6855,356260.0
2016-12-13 11:10:00,84.1,84.19,83.99,84.19,362760.0,66.6776,66.749,66.5904,66.749,362760.0
2016-12-13 11:20:00,84.19,84.45,84.18,84.28,411582.0,66.749,66.9551,66.741,66.8203,411582.0
2016-12-13 11:30:00,84.29,84.32,84.02,84.09,449160.0,66.8282,66.852,66.6142,66.6697,449160.0
2016-12-13 11:40:00,84.09,84.29,84.02,84.29,354496.0,66.6697,66.8282,66.6142,66.8282,354496.0
2016-12-13 11:50:00,84.29,84.43,84.21,84.35,254542.0,66.8282,66.9392,66.7648,66.8758,254542.0
2016-12-13 12:00:00,84.35,84.49,84.33,84.46,197659.0,66.8758,66.9868,66.86,66.963,197659.0
2016-12-13 12:10:00,84.46,84.7,84.43,84.57,236764.0,66.963,67.1533,66.9392,67.0502,236764.0
2016-12-13 12:20:00,84.57,84.62,84.52,84.62,267801.0,67.0502,67.0899,67.0106,67.0899,267801.0
2016-12-13 12:30:00,84.63,84.76,84.6,84.75,259420.0,67.0978,67.2009,67.074,67.193,259420.0
2016-12-13 12:40:00,84.74,84.76,84.63,84.67,244184.0,67.185,67.2009,67.0978,67.1295,244184.0
2016-12-13 12:50:00,84.68,84.76,84.67,84.71,197660.0,67.1375,67.2009,67.1295,67.1612,197660.0
2016-12-13 13:00:00,84.71,84.81,84.68,84.75,389813.0,67.1612,67.2405,67.1375,67.193,389813.0
2016-12-13 13:10:00,84.76,84.86,84.76,84.84,186454.0,67.2009,67.2802,67.2009,67.2643,186454.0
2016-12-13 13:20:00,84.85,84.86,84.79,84.81,195425.0,67.2722,67.2802,67.2247,67.2405,195425.0
2016-12-13 13:30:00,84.82,84.83,84.65,84.71,248811.0,67.2485,67.2564,67.1137,67.1612,248811.0
2016-12-13 13:40:00,84.71,84.76,84.64,84.65,160249.0,67.1612,67.2009,67.1057,67.1137,160249.0
2016-12-13 13:50:00,84.66,84.69,84.63,84.66,211002.0,67.1216,67.1454,67.0978,67.1216,211002.0
2016-12-13 14:00:00,84.66,84.75,84.64,84.65,152660.0,67.1216,67.193,67.1057,67.1137,152660.0
2016-12-13 14:10:00,84.65,84.67,84.53,84.59,255302.0,67.1137,67.1295,67.0185,67.0661,255302.0
2016-12-13 14:20:00,84.59,84.7,84.59,84.64,148648.0,67.0661,67.1533,67.0661,67.1057,148648.0
2016-12-13 14:30:00,84.64,84.67,84.52,84.66,229051.0,67.1057,67.1295,67.0106,67.1216,229051.0
2016-12-13 14:40:00,84.66,84.79,84.6,84.64,300277.0,67.1216,67.2247,67.074,67.1057,300277.0
2016-12-13 14:50:00,84.64,84.74,84.55,84.56,257290.0,67.1057,67.185,67.0344,67.0423,257290.0
2016-12-13 15:00:00,84.56,84.59,84.43,84.51,343927.0,67.0423,67.0661,66.9392,67.0027,343927.0
2016-12-13 15:10:00,84.52,84.62,84.45,84.59,299885.0,67.0106,67.0899,66.9551,67.0661,299885.0
2016-12-13 15:20:00,84.59,84.66,84.54,84.62,202254.0,67.0661,67.1216,67.0265,67.0899,202254.0
2016-12-13 15:30:00,84.62,84.71,84.59,84.64,398082.0,67.0899,67.1612,67.0661,67.1057,398082.0
2016-12-13 15:40:00,84.63,84.76,84.63,84.74,371696.0,67.0978,67.2009,67.0978,67.185,371696.0
2016-12-13 15:50:00,84.74,84.76,84.62,84.74,713911.0,67.185,67.2009,67.0899,67.185,713911.0
2016-12-14 09:30:00,83.88,84.33,83.76,84.11,882787.0,66.5032,66.86,66.408,66.6855,882787.0
2016-12-14 09:40:00,84.11,84.45,84.03,84.31,508102.0,66.6855,66.9551,66.6221,66.8441,508102.0
2016-12-14 09:50:00,84.31,84.38,84.14,84.3,399805.0,66.8441,66.8996,66.7093,66.8362,399805.0
2016-12-14 10:00:00,84.3,84.35,84.16,84.34,393423.0,66.8362,66.8758,66.7252,66.8679,393423.0
2016-12-14 10:10:00,84.34,84.67,84.34,84.53,334046.0,66.8679,67.1295,66.8679,67.0185,334046.0
2016-12-14 10:20:00,84.54,84.76,84.52,84.6,329522.0,67.0265,67.2009,67.0106,67.074,329522.0
2016-12-14 10:30:00,84.6,84.68,84.49,84.55,293778.0,67.074,67.1375,66.9868,67.0344,293778.0
2016-12-14 10:40:00,84.56,84.68,84.49,84.51,211507.0,67.0423,67.1375,66.9868,67.0027,211507.0
2016-12-14 10:50:00,84.51,84.76,84.5,84.71,277516.0,67.0027,67.2009,66.9947,67.1612,277516.0
2016-12-14 11:00:00,84.7,84.76,84.64,84.73,234932.0,67.1533,67.2009,67.1057,67.1771,234932.0
2016-12-14 11:10:00,84.73,84.97,84.71,84.92,328509.0,67.1771,67.3674,67.1612,67.3277,328509.0
2016-12-14 11:20:00,84.92,85.0,84.91,84.94,249732.0,67.3277,67.3912,67.3198,67.3436,249732.0
2016-12-14 11:30:00,84.93,84.94,84.58,84.65,253316.0,67.3357,67.3436,67.0582,67.1137,253316.0
2016-12-14 11:40:00,84.65,84.66,84.51,84.59,193212.0,67.1137,67.1216,67.0027,67.0661,193212.0
2016-12-14 11:50:00,84.59,84.69,84.56,84.69,182160.0,67.0661,67.1454,67.0423,67.1454,182160.0
2016-12-14 12:00:00,84.69,84.78,84.64,84.68,175965.0,67.1454,67.2167,67.1057,67.1375,175965.0
2016-12-14 12:10:00,84.68,84.82,84.63,84.66,222075.0,67.1375,67.2485,67.0978,67.1216,222075.0
2016-12-14 12:20:00,84.66,84.77,84.61,84.72,193352.0,67.1216,67.2088,67.082,67.1692,193352.0
2016-12-14 12:30:00,84.72,84.77,84.6,84.62,213397.0,67.1692,67.2088,67.074,67.0899,213397.0
2016-12-14 12:40:00,84.63,84.74,84.58,84.71,176606.0,67.0978,67.185,67.0582,67.1612,176606.0
2016-12-14 12:50:00,84.71,84.81,84.7,84.73,112071.0,67.1612,67.2405,67.1533,67.1771,112071.0
2016-12-14 13:00:00,84.73,84.82,84.72,84.77,113356.0,67.1771,67.2485,67.1692,67.2088,113356.0
2016-12-14 13:10:00,84.77,84.81,84.7,84.76,135656.0,67.2088,67.2405,67.1533,67.2009,135656.0
2016-12-14 13:20:00,84.76,84.85,84.74,84.84,151474.0,67.2009,67.2722,67.185,67.2643,151474.0
2016-12-14 13:30:00,84.84,84.94,84.82,84.84,219140.0,67.2643,67.3436,67.2485,67.2643,219140.0
2016-12-14 13:40:00,84.84,84.93,84.81,84.87,304666.0,67.2643,67.3357,67.2405,67.2881,304666.0
2016-12-14 13:50:00,84.87,84.91,84.77,84.89,269094.0,67.2881,67.3198,67.2088,67.304,269094.0
2016-12-14 14:00:00,84.89,86.12,84.79,85.94,1633587.0,67.304,68.2791,67.2247,68.1364,1633587.0
2016-12-14 14:10:00,85.93,86.0,85.58,85.77,1651544.0,68.1285,68.184,67.851,68.0016,1651544.0
2016-12-14 14:20:00,85.77,85.8,84.54,84.61,1291397.0,68.0016,68.0254,67.0265,67.082,1291397.0
2016-12-14 14:30:00,84.61,85.15,84.54,85.03,893921.0,67.082,67.5101,67.0265,67.4149,893921.0
2016-12-14 14:40:00,85.03,85.15,84.68,84.89,725786.0,67.4149,67.5101,67.1375,67.304,725786.0
2016-12-14 14:50:00,84.88,84.95,84.64,84.7,639373.0,67.296,67.3515,67.1057,67.1533,639373.0
2016-12-14 15:00:00,84.69,84.92,84.42,84.46,754228.0,67.1454,67.3277,66.9313,66.963,754228.0
2016-12-14 15:10:00,84.45,84.66,84.34,84.46,623851.0,66.9551,67.1216,66.8679,66.963,623851.0
2016-12-14 15:20:00,84.47,84.72,84.41,84.66,439147.0,66.971,67.1692,66.9234,67.1216,439147.0
2016-12-14 15:30:00,84.66,85.28,84.65,85.18,847578.0,67.1216,67.6132,67.1137,67.5339,847578.0
2016-12-14 15:40:00,85.19,85.23,84.95,84.96,729044.0,67.5418,67.5735,67.3515,67.3594,729044.0
2016-12-14 15:50:00,84.97,84.99,84.65,84.75,1209565.0,67.3674,67.3832,67.1137,67.193,1209565.0
2016-12-15 09:30:00,85.23,85.74,84.9,85.38,1010716.0,67.5735,67.9779,67.3119,67.6924,1010716.0
2016-12-15 09:40:00,85.37,86.07,85.37,85.84,863963.0,67.6845,68.2395,67.6845,68.0571,863963.0
2016-12-15 09:50:00,85.84,86.1,85.78,86.06,636010.0,68.0571,68.2633,68.0096,68.2316,636010.0
2016-12-15 10:00:00,86.06,86.45,86.04,86.29,714654.0,68.2316,68.5408,68.2157,68.4139,714654.0
2016-12-15 10:10:00,86.29,86.3,86.03,86.1,528422.0,68.4139,68.4219,68.2078,68.2633,528422.0
2016-12-15 10:20:00,86.1,86.17,85.93,85.96,353359.0,68.2633,68.3188,68.1285,68.1523,353359.0
2016-12-15 10:30:00,85.97,86.21,85.94,86.17,269269.0,68.1602,68.3505,68.1364,68.3188,269269.0
2016-12-15 10:40:00,86.17,86.21,85.91,86.05,371701.0,68.3188,68.3505,68.1126,68.2236,371701.0
2016-12-15 10:50:00,86.06,86.19,85.99,86.06,308698.0,68.2316,68.3346,68.1761,68.2316,308698.0
2016-12-15 11:00:00,86.06,86.36,86.06,86.26,593119.0,68.2316,68.4694,68.2316,68.3901,593119.0
2016-12-15 11:10:00,86.26,86.29,86.13,86.27,233867.0,68.3901,68.4139,68.2871,68.3981,233867.0
2016-12-15 11:20:00,86.28,86.33,86.19,86.2,208792.0,68.406,68.4456,68.3346,68.3426,208792.0
2016-12-15 11:30:00,86.2,86.31,86.16,86.31,257745.0,68.3426,68.4298,68.3109,68.4298,257745.0
2016-12-15 11:40:00,86.32,86.43,86.31,86.38,396609.0,68.4377,68.5249,68.4298,68.4853,396609.0
2016-12-15 11:50:00,86.39,86.44,86.32,86.41,396271.0,68.4932,68.5328,68.4377,68.5091,396271.0
2016-12-15 12:00:00,86.41,86.48,86.3,86.42,352328.0,68.5091,68.5646,68.4219,68.517,352328.0
2016-12-15 12:10:00,86.43,86.49,86.35,86.46,332472.0,68.5249,68.5725,68.4615,68.5487,332472.0
2016-12-15 12:20:00,86.45,86.46,86.3,86.37,239469.0,68.5408,68.5487,68.4219,68.4773,239469.0
2016-12-15 12:30:00,86.38,86.45,86.24,86.28,332770.0,68.4853,68.5408,68.3743,68.406,332770.0
2016-12-15 12:40:00,86.28,86.39,86.22,86.36,296690.0,68.406,68.4932,68.3584,68.4694,296690.0
2016-12-15 12:50:00,86.36,86.36,86.09,86.27,260753.0,68.4694,68.4694,68.2554,68.3981,260753.0
2016-12-15 13:00:00,86.27,86.43,86.24,86.39,211760.0,68.3981,68.5249,68.3743,68.4932,211760.0
2016-12-15 13:10:00,86.4,86.42,86.33,86.4,160829.0,68.5011,68.517,68.4456,68.5011,160829.0
2016-12-15 13:20:00,86.41,86.44,86.35,86.39,221733.0,68.5091,68.5328,68.4615,68.4932,221733.0
2016-12-15 13:30:00,86.4,86.48,86.35,86.37,204808.0,68.5011,68.5646,68.4615,68.4773,204808.0
2016-12-15 13:40:00,86.37,86.4,86.26,86.37,663678.0,68.4773,68.5011,68.3901,68.4773,663678.0
2016-12-15 13:50:00,86.37,86.4,86.15,86.19,417290.0,68.4773,68.5011,68.3029,68.3346,417290.0
2016-12-15 14:00:00,86.18,86.3,86.13,86.26,412255.0,68.3267,68.4219,68.2871,68.3901,412255.0
2016-12-15 14:10:00,86.26,86.31,86.12,86.15,669876.0,68.3901,68.4298,68.2791,68.3029,669876.0
2016-12-15 14:20:00,86.16,86.21,85.99,86.17,648876.0,68.3109,68.3505,68.1761,68.3188,648876.0
2016-12-15 14:30:00,86.16,86.23,86.11,86.17,191481.0,68.3109,68.3664,68.2712,68.3188,191481.0
2016-12-15 14:40:00,86.18,86.2,86.06,86.12,237358.0,68.3267,68.3426,68.2316,68.2791,237358.0
2016-12-15 14:50:00,86.12,86.21,86.11,86.16,188411.0,68.2791,68.3505,68.2712,68.3109,188411.0
2016-12-15 15:00:00,86.17,86.32,86.13,86.23,241725.0,68.3188,68.4377,68.2871,68.3664,241725.0
2016-12-15 15:10:00,86.23,86.27,86.13,86.2,204118.0,68.3664,68.3981,68.2871,68.3426,204118.0
2016-12-15 15:20:00,86.19,86.22,86.08,86.1,213934.0,68.3346,68.3584,68.2474,68.2633,213934.0
2016-12-15 15:30:00,86.1,86.16,85.95,86.03,593971.0,68.2633,68.3109,68.1444,68.2078,593971.0
2016-12-15 15:40:00,86.02,86.14,85.95,85.95,720201.0,68.1999,68.295,68.1444,68.1444,720201.0
2016-12-15 15:50:00,85.95,86.17,85.95,86.01,1367730.0,68.1444,68.3188,68.1444,68.1919,1367730.0
2016-12-16 09:30:00,86.29,86.3,85.8,85.93,3493718.0,68.4139,68.4219,68.0254,68.1285,3493718.0
2016-12-16 09:40:00,85.92,85.99,85.68,85.79,399473.0,68.1206,68.1761,67.9303,68.0175,399473.0
2016-12-16 09:50:00,85.8,85.95,85.76,85.92,378926.0,68.0254,68.1444,67.9937,68.1206,378926.0
2016-12-16 10:00:00,85.92,85.94,85.57,85.63,461544.0,68.1206,68.1364,67.8431,67.8907,461544.0
2016-12-16 10:10:00,85.63,85.67,85.51,85.55,446437.0,67.8907,67.9224,67.7955,67.8272,446437.0
2016-12-16 10:20:00,85.54,85.59,85.43,85.59,394264.0,67.8193,67.8589,67.7321,67.8589,394264.0
2016-12-16 10:30:00,85.6,85.82,85.55,85.81,247075.0,67.8669,68.0413,67.8272,68.0334,247075.0
2016-12-16 10:40:00,85.81,85.96,85.76,85.96,306977.0,68.0334,68.1523,67.9937,68.1523,306977.0
2016-12-16 10:50:00,85.96,85.99,85.82,85.97,261869.0,68.1523,68.1761,68.0413,68.1602,261869.0
2016-12-16 11:00:00,85.97,85.98,85.76,85.78,271930.0,68.1602,68.1681,67.9937,68.0096,271930.0
2016-12-16 11:10:00,85.78,85.87,85.73,85.74,274143.0,68.0096,68.0809,67.9699,67.9779,274143.0
2016-12-16 11:20:00,85.74,85.75,85.49,85.52,290482.0,67.9779,67.9858,67.7797,67.8034,290482.0
2016-12-16 11:30:00,85.51,85.65,85.47,85.54,247402.0,67.7955,67.9065,67.7638,67.8193,247402.0
2016-12-16 11:40:00,85.55,85.68,85.52,85.64,221313.0,67.8272,67.9303,67.8034,67.8986,221313.0
2016-12-16 11:50:00,85.63,85.78,85.61,85.78,181933.0,67.8907,68.0096,67.8748,68.0096,181933.0
2016-12-16 12:00:00,85.78,85.81,85.57,85.58,158524.0,68.0096,68.0334,67.8431,67.851,158524.0
2016-12-16 12:10:00,85.57,85.59,85.44,85.45,569846.0,67.8431,67.8589,67.74,67.7479,569846.0
2016-12-16 12:20:00,85.45,85.51,85.41,85.5,282328.0,67.7479,67.7955,67.7162,67.7876,282328.0
2016-12-16 12:30:00,85.5,85.5,85.37,85.39,272321.0,67.7876,67.7876,67.6845,67.7004,272321.0
2016-12-16 12:40:00,85.4,85.41,85.19,85.25,269249.0,67.7083,67.7162,67.5418,67.5894,269249.0
2016-12-16 12:50:00,85.25,85.25,85.06,85.22,190662.0,67.5894,67.5894,67.4387,67.5656,190662.0
2016-12-16 13:00:00,85.22,85.26,85.02,85.19,290396.0,67.5656,67.5973,67.407,67.5418,290396.0
2016-12-16 13:10:00,85.2,85.2,85.01,85.04,154988.0,67.5497,67.5497,67.3991,67.4229,154988.0
2016-12-16 13:20:00,85.04,85.2,84.99,85.05,278068.0,67.4229,67.5497,67.3832,67.4308,278068.0
2016-12-16 13:30:00,85.05,85.18,85.02,85.17,114279.0,67.4308,67.5339,67.407,67.5259,114279.0
2016-12-16 13:40:00,85.17,85.27,85.11,85.17,251855.0,67.5259,67.6052,67.4784,67.5259,251855.0
2016-12-16 13:50:00,85.18,85.31,85.18,85.27,218554.0,67.5339,67.6369,67.5339,67.6052,218554.0
2016-12-16 14:00:00,85.27,85.27,85.1,85.23,338541.0,67.6052,67.6052,67.4704,67.5735,338541.0
2016-12-16 14:10:00,85.23,85.34,85.11,85.16,403391.0,67.5735,67.6607,67.4784,67.518,403391.0
2016-12-16 14:20:00,85.15,85.18,85.08,85.1,276836.0,67.5101,67.5339,67.4546,67.4704,276836.0
2016-12-16 14:30:00,85.11,85.22,85.06,85.19,205003.0,67.4784,67.5656,67.4387,67.5418,205003.0
2016-12-16 14:40:00,85.19,85.32,85.19,85.23,157642.0,67.5418,67.6449,67.5418,67.5735,157642.0
2016-12-16 14:50:00,85.23,85.27,85.18,85.24,138116.0,67.5735,67.6052,67.5339,67.5814,138116.0
2016-12-16 15:00:00,85.23,85.24,85.03,85.06,213502.0,67.5735,67.5814,67.4149,67.4387,213502.0
2016-12-16 15:10:00,85.07,85.15,85.02,85.08,196806.0,67.4467,67.5101,67.407,67.4546,196806.0
2016-12-16 15:20:00,85.08,85.13,85.0,85.06,240043.0,67.4546,67.4942,67.3912,67.4387,240043.0
2016-12-16 15:30:00,85.06,85.14,85.04,85.07,265203.0,67.4387,67.5022,67.4229,67.4467,265203.0
2016-12-16 15:40:00,85.06,85.09,84.95,85.01,634266.0,67.4387,67.4625,67.3515,67.3991,634266.0
2016-12-16 15:50:00,85.01,85.04,84.89,84.95,1307653.0,67.3991,67.4229,67.304,67.3515,1307653.0
2016-12-19 09:30:00,84.8,85.28,84.75,85.19,586673.0,67.2326,67.6132,67.193,67.5418,586673.0
2016-12-19 09:40:00,85.19,85.19,84.63,84.77,490408.0,67.5418,67.5418,67.0978,67.2088,490408.0
2016-12-19 09:50:00,84.78,84.88,84.59,84.61,340441.0,67.2167,67.296,67.0661,67.082,340441.0
2016-12-19 10:00:00,84.61,84.82,84.6,84.63,366870.0,67.082,67.2485,67.074,67.0978,366870.0
2016-12-19 10:10:00,84.63,84.93,84.63,84.84,251788.0,67.0978,67.3357,67.0978,67.2643,251788.0
2016-12-19 10:20:00,84.85,84.97,84.75,84.92,291033.0,67.2722,67.3674,67.193,67.3277,291033.0
2016-12-19 10:30:00,84.93,85.09,84.92,85.0,306871.0,67.3357,67.4625,67.3277,67.3912,306871.0
2016-12-19 10:40:00,85.0,85.05,84.84,84.89,224300.0,67.3912,67.4308,67.2643,67.304,224300.0
2016-12-19 10:50:00,84.89,85.07,84.87,85.06,151119.0,67.304,67.4467,67.2881,67.4387,151119.0
2016-12-19 11:00:00,85.06,85.11,84.97,85.01,177439.0,67.4387,67.4784,67.3674,67.3991,177439.0
2016-12-19 11:10:00,85.01,85.03,84.86,84.86,198646.0,67.3991,67.4149,67.2802,67.2802,198646.0
2016-12-19 11:20:00,84.87,84.88,84.55,84.64,251768.0,67.2881,67.296,67.0344,67.1057,251768.0
2016-12-19 11:30:00,84.63,84.69,84.59,84.6,206789.0,67.0978,67.1454,67.0661,67.074,206789.0
2016-12-19 11:40:00,84.61,84.61,84.38,84.43,316732.0,67.082,67.082,66.8996,66.9392,316732.0
2016-12-19 11:50:00,84.43,84.51,84.23,84.23,253383.0,66.9392,67.0027,66.7807,66.7807,253383.0
2016-12-19 12:00:00,84.23,84.45,84.19,84.43,240277.0,66.7807,66.9551,66.749,66.9392,240277.0
2016-12-19 12:10:00,84.43,84.51,84.39,84.46,174782.0,66.9392,67.0027,66.9075,66.963,174782.0
2016-12-19 12:20:00,84.46,84.58,84.45,84.53,147173.0,66.963,67.0582,66.9551,67.0185,147173.0
2016-12-19 12:30:00,84.54,84.63,84.53,84.59,160187.0,67.0265,67.0978,67.0185,67.0661,160187.0
2016-12-19 12:40:00,84.59,84.59,84.4,84.41,151972.0,67.0661,67.0661,66.9155,66.9234,151972.0
2016-12-19 12:50:00,84.41,84.58,84.4,84.52,117125.0,66.9234,67.0582,66.9155,67.0106,117125.0
2016-12-19 13:00:00,84.53,84.62,84.52,84.62,112791.0,67.0185,67.0899,67.0106,67.0899,112791.0
2016-12-19 13:10:00,84.62,84.67,84.58,84.61,108266.0,67.0899,67.1295,67.0582,67.082,108266.0
2016-12-19 13:20:00,84.61,84.7,84.56,84.7,118455.0,67.082,67.1533,67.0423,67.1533,118455.0
2016-12-19 13:30:00,84.7,84.87,84.68,84.84,333403.0,67.1533,67.2881,67.1375,67.2643,333403.0
2016-12-19 13:40:00,84.84,84.92,84.83,84.88,221680.0,67.2643,67.3277,67.2564,67.296,221680.0
2016-12-19 13:50:00,84.88,85.01,84.86,84.97,157962.0,67.296,67.3991,67.2802,67.3674,157962.0
2016-12-19 14:00:00,84.98,84.99,84.84,84.94,197151.0,67.3753,67.3832,67.2643,67.3436,197151.0
2016-12-19 14:10:00,84.94,85.12,84.93,85.12,291363.0,67.3436,67.4863,67.3357,67.4863,291363.0
2016-12-19 14:20:00,85.12,85.24,85.09,85.23,220983.0,67.4863,67.5814,67.4625,67.5735,220983.0
2016-12-19 14:30:00,85.23,85.27,85.18,85.21,252335.0,67.5735,67.6052,67.5339,67.5577,252335.0
2016-12-19 14:40:00,85.22,85.28,85.18,85.18,223446.0,67.5656,67.6132,67.5339,67.5339,223446.0
2016-12-19 14:50:00,85.19,85.23,85.13,85.17,141909.0,67.5418,67.5735,67.4942,67.5259,141909.0
2016-12-19 15:00:00,85.17,85.19,85.09,85.15,212130.0,67.5259,67.5418,67.4625,67.5101,212130.0
2016-12-19 15:10:00,85.16,85.16,85.05,85.06,178979.0,67.518,67.518,67.4308,67.4387,178979.0
2016-12-19 15:20:00,85.06,85.24,84.97,85.23,261980.0,67.4387,67.5814,67.3674,67.5735,261980.0
2016-12-19 15:30:00,85.23,85.25,85.12,85.24,298258.0,67.5735,67.5894,67.4863,67.5814,298258.0
2016-12-19 15:40:00,85.24,85.38,85.21,85.34,470626.0,67.5814,67.6924,67.5577,67.6607,470626.0
2016-12-19 15:50:00,85.33,85.44,85.32,85.42,802011.0,67.6528,67.74,67.6449,67.7242,802011.0
2016-12-20 09:30:00,85.72,86.24,85.68,86.15,976585.0,67.962,68.3743,67.9303,68.3029,976585.0
2016-12-20 09:40:00,86.15,86.23,86.08,86.12,416189.0,68.3029,68.3664,68.2474,68.2791,416189.0
2016-12-20 09:50:00,86.13,86.22,86.07,86.2,333197.0,68.2871,68.3584,68.2395,68.3426,333197.0
2016-12-20 10:00:00,86.2,86.21,85.85,85.94,429449.0,68.3426,68.3505,68.0651,68.1364,429449.0
2016-12-20 10:10:00,85.93,86.04,85.9,85.91,245008.0,68.1285,68.2157,68.1047,68.1126,245008.0
2016-12-20 10:20:00,85.91,85.94,85.76,85.78,224924.0,68.1126,68.1364,67.9937,68.0096,224924.0
2016-12-20 10:30:00,85.77,85.79,85.62,85.78,213008.0,68.0016,68.0175,67.8827,68.0096,213008.0
2016-12-20 10:40:00,85.77,85.87,85.74,85.81,204810.0,68.0016,68.0809,67.9779,68.0334,204810.0
2016-12-20 10:50:00,85.81,85.84,85.7,85.74,309682.0,68.0334,68.0571,67.9461,67.9779,309682.0
2016-12-20 11:00:00,85.75,85.79,85.61,85.66,343881.0,67.9858,68.0175,67.8748,67.9144,343881.0
2016-12-20 11:10:00,85.66,85.82,85.62,85.77,288262.0,67.9144,68.0413,67.8827,68.0016,288262.0
2016-12-20 11:20:00,85.77,85.8,85.67,85.8,279482.0,68.0016,68.0254,67.9224,68.0254,279482.0
2016-12-20 11:30:00,85.81,85.81,85.59,85.63,256895.0,68.0334,68.0334,67.8589,67.8907,256895.0
2016-12-20 11:40:00,85.63,85.78,85.55,85.76,179405.0,67.8907,68.0096,67.8272,67.9937,179405.0
2016-12-20 11:50:00,85.77,85.78,85.66,85.73,187945.0,68.0016,68.0096,67.9144,67.9699,187945.0
2016-12-20 12:00:00,85.73,85.76,85.62,85.63,165219.0,67.9699,67.9937,67.8827,67.8907,165219.0
2016-12-20 12:10:00,85.63,85.76,85.62,85.65,133026.0,67.8907,67.9937,67.8827,67.9065,133026.0
2016-12-20 12:20:00,85.64,85.71,85.56,85.58,116710.0,67.8986,67.9541,67.8352,67.851,116710.0
2016-12-20 12:30:00,85.58,85.68,85.54,85.68,188022.0,67.851,67.9303,67.8193,67.9303,188022.0
2016-12-20 12:40:00,85.69,85.81,85.66,85.8,99497.0,67.9382,68.0334,67.9144,68.0254,99497.0
2016-12-20 12:50:00,85.8,85.83,85.71,85.71,120821.0,68.0254,68.0492,67.9541,67.9541,120821.0
2016-12-20 13:00:00,85.72,85.88,85.71,85.85,118261.0,67.962,68.0889,67.9541,68.0651,118261.0
2016-12-20 13:10:00,85.85,85.93,85.82,85.86,172578.0,68.0651,68.1285,68.0413,68.073,172578.0
2016-12-20 13:20:00,85.87,85.95,85.85,85.93,106990.0,68.0809,68.1444,68.0651,68.1285,106990.0
2016-12-20 13:30:00,85.92,86.04,85.91,86.01,145741.0,68.1206,68.2157,68.1126,68.1919,145741.0
2016-12-20 13:40:00,86.01,86.01,85.91,85.97,142018.0,68.1919,68.1919,68.1126,68.1602,142018.0
2016-12-20 13:50:00,85.97,86.15,85.95,86.14,182693.0,68.1602,68.3029,68.1444,68.295,182693.0
2016-12-20 14:00:00,86.13,86.14,86.02,86.09,107952.0,68.2871,68.295,68.1999,68.2554,107952.0
2016-12-20 14:10:00,86.09,86.16,86.05,86.13,130369.0,68.2554,68.3109,68.2236,68.2871,130369.0
2016-12-20 14:20:00,86.12,86.15,86.09,86.13,101933.0,68.2791,68.3029,68.2554,68.2871,101933.0
2016-12-20 14:30:00,86.13,86.17,85.99,86.1,187194.0,68.2871,68.3188,68.1761,68.2633,187194.0
2016-12-20 14:40:00,86.1,86.16,86.09,86.14,139342.0,68.2633,68.3109,68.2554,68.295,139342.0
2016-12-20 14:50:00,86.14,86.19,86.08,86.15,213037.0,68.295,68.3346,68.2474,68.3029,213037.0
2016-12-20 15:00:00,86.15,86.19,86.11,86.16,173851.0,68.3029,68.3346,68.2712,68.3109,173851.0
2016-12-20 15:10:00,86.15,86.18,86.09,86.16,203489.0,68.3029,68.3267,68.2554,68.3109,203489.0
2016-12-20 15:20:00,86.16,86.34,86.14,86.32,304313.0,68.3109,68.4536,68.295,68.4377,304313.0
2016-12-20 15:30:00,86.33,86.37,86.25,86.32,289986.0,68.4456,68.4773,68.3822,68.4377,289986.0
2016-12-20 15:40:00,86.33,86.43,86.29,86.39,310353.0,68.4456,68.5249,68.4139,68.4932,310353.0
2016-12-20 15:50:00,86.39,86.54,86.35,86.51,950231.0,68.4932,68.6121,68.4615,68.5883,950231.0
2016-12-21 09:30:00,86.43,86.43,86.07,86.16,620025.0,68.5249,68.5249,68.2395,68.3109,620025.0
2016-12-21 09:40:00,86.16,86.38,86.15,86.26,334731.0,68.3109,68.4853,68.3029,68.3901,334731.0
2016-12-21 09:50:00,86.26,86.29,86.15,86.2,361263.0,68.3901,68.4139,68.3029,68.3426,361263.0
2016-12-21 10:00:00,86.2,86.24,86.09,86.19,230938.0,68.3426,68.3743,68.2554,68.3346,230938.0
2016-12-21 10:10:00,86.2,86.2,86.11,86.19,231289.0,68.3426,68.3426,68.2712,68.3346,231289.0
2016-12-21 10:20:00,86.19,86.26,86.12,86.22,197522.0,68.3346,68.3901,68.2791,68.3584,197522.0
2016-12-21 10:30:00,86.23,86.23,86.03,86.16,322391.0,68.3664,68.3664,68.2078,68.3109,322391.0
2016-12-21 10:40:00,86.16,86.27,86.1,86.26,172750.0,68.3109,68.3981,68.2633,68.3901,172750.0
2016-12-21 10:50:00,86.27,86.3,86.2,86.21,198202.0,68.3981,68.4219,68.3426,68.3505,198202.0
2016-12-21 11:00:00,86.2,86.33,86.14,86.31,196225.0,68.3426,68.4456,68.295,68.4298,196225.0
2016-12-21 11:10:00,86.32,86.36,86.27,86.36,182915.0,68.4377,68.4694,68.3981,68.4694,182915.0
2016-12-21 11:20:00,86.36,86.4,86.34,86.37,143474.0,68.4694,68.5011,68.4536,68.4773,143474.0
2016-12-21 11:30:00,86.37,86.47,86.3,86.44,193917.0,68.4773,68.5566,68.4219,68.5328,193917.0
2016-12-21 11:40:00,86.44,86.44,86.33,86.38,107392.0,68.5328,68.5328,68.4456,68.4853,107392.0
2016-12-21 11:50:00,86.38,86.39,86.32,86.38,122460.0,68.4853,68.4932,68.4377,68.4853,122460.0
2016-12-21 12:00:00,86.38,86.39,86.29,86.31,78874.0,68.4853,68.4932,68.4139,68.4298,78874.0
2016-12-21 12:10:00,86.32,86.43,86.31,86.39,116056.0,68.4377,68.5249,68.4298,68.4932,116056.0
2016-12-21 12:20:00,86.39,86.45,86.36,86.43,86574.0,68.4932,68.5408,68.4694,68.5249,86574.0
2016-12-21 12:30:00,86.43,86.48,86.38,86.47,100147.0,68.5249,68.5646,68.4853,68.5566,100147.0
2016-12-21 12:40:00,86.47,86.52,86.46,86.52,112976.0,68.5566,68.5963,68.5487,68.5963,112976.0
2016-12-21 12:50:00,86.51,86.54,86.48,86.48,151666.0,68.5883,68.6121,68.5646,68.5646,151666.0
2016-12-21 13:00:00,86.48,86.49,86.4,86.49,111535.0,68.5646,68.5725,68.5011,68.5725,111535.0
2016-12-21 13:10:00,86.48,86.49,86.44,86.46,105534.0,68.5646,68.5725,68.5328,68.5487,105534.0
2016-12-21 13:20:00,86.46,86.54,86.45,86.53,98345.0,68.5487,68.6121,68.5408,68.6042,98345.0
2016-12-21 13:30:00,86.54,86.54,86.49,86.5,134319.0,68.6121,68.6121,68.5725,68.5804,134319.0
2016-12-21 13:40:00,86.5,86.53,86.45,86.53,168009.0,68.5804,68.6042,68.5408,68.6042,168009.0
2016-12-21 13:50:00,86.53,86.53,86.4,86.43,160815.0,68.6042,68.6042,68.5011,68.5249,160815.0
2016-12-21 14:00:00,86.43,86.48,86.39,86.48,116028.0,68.5249,68.5646,68.4932,68.5646,116028.0
2016-12-21 14:10:00,86.48,86.61,86.48,86.59,205303.0,68.5646,68.6676,68.5646,68.6518,205303.0
2016-12-21 14:20:00,86.6,86.7,86.6,86.7,211342.0,68.6597,68.739,68.6597,68.739,211342.0
2016-12-21 14:30:00,86.7,86.71,86.61,86.65,145991.0,68.739,68.7469,68.6676,68.6993,145991.0
2016-12-21 14:40:00,86.66,86.71,86.61,86.65,120761.0,68.7073,68.7469,68.6676,68.6993,120761.0
2016-12-21 14:50:00,86.64,86.76,86.64,86.74,219284.0,68.6914,68.7866,68.6914,68.7707,219284.0
2016-12-21 15:00:00,86.73,86.81,86.68,86.68,197361.0,68.7628,68.8262,68.7231,68.7231,197361.0
2016-12-21 15:10:00,86.68,86.7,86.65,86.67,138667.0,68.7231,68.739,68.6993,68.7152,138667.0
2016-12-21 15:20:00,86.67,86.71,86.63,86.67,202308.0,68.7152,68.7469,68.6835,68.7152,202308.0
2016-12-21 15:30:00,86.68,86.69,86.56,86.63,260227.0,68.7231,68.7311,68.628,68.6835,260227.0
2016-12-21 15:40:00,86.63,86.74,86.6,86.72,331960.0,68.6835,68.7707,68.6597,68.7548,331960.0
2016-12-21 15:50:00,86.71,86.79,86.65,86.74,1072599.0,68.7469,68.8103,68.6993,68.7707,1072599.0
2016-12-22 09:30:00,86.44,86.94,86.21,86.89,840228.0,68.5328,68.9293,68.3505,68.8896,840228.0
2016-12-22 09:40:00,86.88,87.17,86.86,87.03,614293.0,68.8817,69.1116,68.8658,69.0006,614293.0
2016-12-22 09:50:00,87.02,87.03,86.81,86.99,286657.0,68.9927,69.0006,68.8262,68.9689,286657.0
2016-12-22 10:00:00,86.96,87.01,86.75,86.79,238537.0,68.9451,68.9848,68.7786,68.8103,238537.0
2016-12-22 10:10:00,86.78,86.95,86.75,86.86,251523.0,68.8024,68.9372,68.7786,68.8658,251523.0
2016-12-22 10:20:00,86.86,86.87,86.63,86.67,263286.0,68.8658,68.8738,68.6835,68.7152,263286.0
2016-12-22 10:30:00,86.67,86.79,86.66,86.71,170881.0,68.7152,68.8103,68.7073,68.7469,170881.0
2016-12-22 10:40:00,86.7,86.73,86.64,86.7,270648.0,68.739,68.7628,68.6914,68.739,270648.0
2016-12-22 10:50:00,86.69,86.7,86.55,86.56,228919.0,68.7311,68.739,68.6201,68.628,228919.0
2016-12-22 11:00:00,86.56,86.6,86.4,86.46,269363.0,68.628,68.6597,68.5011,68.5487,269363.0
2016-12-22 11:10:00,86.47,86.64,86.46,86.56,154402.0,68.5566,68.6914,68.5487,68.628,154402.0
2016-12-22 11:20:00,86.56,86.63,86.54,86.55,221232.0,68.628,68.6835,68.6121,68.6201,221232.0
2016-12-22 11:30:00,86.56,86.61,86.54,86.56,149037.0,68.628,68.6676,68.6121,68.628,149037.0
2016-12-22 11:40:00,86.56,86.58,86.47,86.48,128963.0,68.628,68.6438,68.5566,68.5646,128963.0
2016-12-22 11:50:00,86.47,86.58,86.47,86.55,151774.0,68.5566,68.6438,68.5566,68.6201,151774.0
2016-12-22 12:00:00,86.55,86.72,86.55,86.66,138258.0,68.6201,68.7548,68.6201,68.7073,138258.0
2016-12-22 12:10:00,86.66,86.69,86.59,86.68,229572.0,68.7073,68.7311,68.6518,68.7231,229572.0
2016-12-22 12:20:00,86.67,86.75,86.67,86.73,141438.0,68.7152,68.7786,68.7152,68.7628,141438.0
2016-12-22 12:30:00,86.73,86.79,86.69,86.78,177384.0,68.7628,68.8103,68.7311,68.8024,177384.0
2016-12-22 12:40:00,86.78,86.87,86.78,86.8,172904.0,68.8024,68.8738,68.8024,68.8183,172904.0
2016-12-22 12:50:00,86.8,86.81,86.66,86.66,125958.0,68.8183,68.8262,68.7073,68.7073,125958.0
2016-12-22 13:00:00,86.66,86.68,86.62,86.67,106025.0,68.7073,68.7231,68.6756,68.7152,106025.0
2016-12-22 13:10:00,86.68,86.75,86.64,86.75,130001.0,68.7231,68.7786,68.6914,68.7786,130001.0
2016-12-22 13:20:00,86.76,86.8,86.74,86.76,98139.0,68.7866,68.8183,68.7707,68.7866,98139.0
2016-12-22 13:30:00,86.75,86.78,86.73,86.76,109762.0,68.7786,68.8024,68.7628,68.7866,109762.0
2016-12-22 13:40:00,86.76,86.86,86.75,86.81,126961.0,68.7866,68.8658,68.7786,68.8262,126961.0
2016-12-22 13:50:00,86.81,86.85,86.75,86.81,156947.0,68.8262,68.8579,68.7786,68.8262,156947.0
2016-12-22 14:00:00,86.81,86.88,86.79,86.87,161497.0,68.8262,68.8817,68.8103,68.8738,161497.0
2016-12-22 14:10:00,86.87,86.88,86.71,86.72,189003.0,68.8738,68.8817,68.7469,68.7548,189003.0
2016-12-22 14:20:00,86.72,86.77,86.66,86.75,198090.0,68.7548,68.7945,68.7073,68.7786,198090.0
2016-12-22 14:30:00,86.76,86.77,86.61,86.64,192409.0,68.7866,68.7945,68.6676,68.6914,192409.0
2016-12-22 14:40:00,86.64,86.7,86.61,86.67,155092.0,68.6914,68.739,68.6676,68.7152,155092.0
2016-12-22 14:50:00,86.68,86.71,86.65,86.67,115329.0,68.7231,68.7469,68.6993,68.7152,115329.0
2016-12-22 15:00:00,86.67,86.7,86.55,86.57,163407.0,68.7152,68.739,68.6201,68.6359,163407.0
2016-12-22 15:10:00,86.58,86.59,86.5,86.5,159383.0,68.6438,68.6518,68.5804,68.5804,159383.0
2016-12-22 15:20:00,86.51,86.62,86.5,86.54,148854.0,68.5883,68.6756,68.5804,68.6121,148854.0
2016-12-22 15:30:00,86.55,86.65,86.5,86.65,211636.0,68.6201,68.6993,68.5804,68.6993,211636.0
2016-12-22 15:40:00,86.65,86.8,86.65,86.72,538125.0,68.6993,68.8183,68.6993,68.7548,538125.0
2016-12-22 15:50:00,86.72,86.91,86.71,86.89,1199423.0,68.7548,68.9055,68.7469,68.8896,1199423.0
2016-12-23 09:30:00,87.0,87.09,86.62,86.75,482521.0,68.9768,69.0482,68.6756,68.7786,482521.0
2016-12-23 09:40:00,86.76,86.84,86.7,86.77,207704.0,68.7866,68.85,68.739,68.7945,207704.0
2016-12-23 09:50:00,86.77,86.97,86.76,86.94,293509.0,68.7945,68.9531,68.7866,68.9293,293509.0
2016-12-23 10:00:00,86.94,87.05,86.94,87.01,307177.0,68.9293,69.0165,68.9293,68.9848,307177.0
2016-12-23 10:10:00,87.02,87.02,86.81,86.83,197886.0,68.9927,68.9927,68.8262,68.8421,197886.0
2016-12-23 10:20:00,86.82,86.84,86.72,86.83,174403.0,68.8341,68.85,68.7548,68.8421,174403.0
2016-12-23 10:30:00,86.83,86.84,86.66,86.67,230736.0,68.8421,68.85,68.7073,68.7152,230736.0
2016-12-23 10:40:00,86.67,86.69,86.6,86.63,186699.0,68.7152,68.7311,68.6597,68.6835,186699.0
2016-12-23 10:50:00,86.63,86.64,86.56,86.58,168997.0,68.6835,68.6914,68.628,68.6438,168997.0
2016-12-23 11:00:00,86.59,86.6,86.48,86.5,154707.0,68.6518,68.6597,68.5646,68.5804,154707.0
2016-12-23 11:10:00,86.5,86.55,86.43,86.43,213233.0,68.5804,68.6201,68.5249,68.5249,213233.0
2016-12-23 11:20:00,86.42,86.57,86.41,86.49,163658.0,68.517,68.6359,68.5091,68.5725,163658.0
2016-12-23 11:30:00,86.49,86.51,86.4,86.51,172342.0,68.5725,68.5883,68.5011,68.5883,172342.0
2016-12-23 11:40:00,86.51,86.62,86.5,86.61,160618.0,68.5883,68.6756,68.5804,68.6676,160618.0
2016-12-23 11:50:00,86.61,86.62,86.55,86.62,151037.0,68.6676,68.6756,68.6201,68.6756,151037.0
2016-12-23 12:00:00,86.61,86.68,86.57,86.65,205430.0,68.6676,68.7231,68.6359,68.6993,205430.0
2016-12-23 12:10:00,86.65,86.69,86.57,86.58,191778.0,68.6993,68.7311,68.6359,68.6438,191778.0
2016-12-23 12:20:00,86.59,86.65,86.58,86.64,123213.0,68.6518,68.6993,68.6438,68.6914,123213.0
2016-12-23 12:30:00,86.65,86.73,86.61,86.69,124248.0,68.6993,68.7628,68.6676,68.7311,124248.0
2016-12-23 12:40:00,86.67,86.71,86.6,86.6,124632.0,68.7152,68.7469,68.6597,68.6597,124632.0
2016-12-23 12:50:00,86.6,86.68,86.58,86.64,111374.0,68.6597,68.7231,68.6438,68.6914,111374.0
2016-12-23 13:00:00,86.64,86.68,86.62,86.65,126955.0,68.6914,68.7231,68.6756,68.6993,126955.0
2016-12-23 13:10:00,86.64,86.66,86.59,86.62,74361.0,68.6914,68.7073,68.6518,68.6756,74361.0
2016-12-23 13:20:00,86.62,86.77,86.59,86.76,105214.0,68.6756,68.7945,68.6518,68.7866,105214.0
2016-12-23 13:30:00,86.76,86.84,86.74,86.84,135034.0,68.7866,68.85,68.7707,68.85,135034.0
2016-12-23 13:40:00,86.83,86.91,86.82,86.84,132353.0,68.8421,68.9055,68.8341,68.85,132353.0
2016-12-23 13:50:00,86.84,86.84,86.76,86.79,105080.0,68.85,68.85,68.7866,68.8103,105080.0
2016-12-23 14:00:00,86.79,86.8,86.73,86.74,104715.0,68.8103,68.8183,68.7628,68.7707,104715.0
2016-12-23 14:10:00,86.74,86.76,86.73,86.73,101462.0,68.7707,68.7866,68.7628,68.7628,101462.0
2016-12-23 14:20:00,86.73,86.79,86.71,86.76,141458.0,68.7628,68.8103,68.7469,68.7866,141458.0
2016-12-23 14:30:00,86.76,86.8,86.75,86.78,116533.0,68.7866,68.8183,68.7786,68.8024,116533.0
2016-12-23 14:40:00,86.78,86.83,86.76,86.79,111201.0,68.8024,68.8421,68.7866,68.8103,111201.0
2016-12-23 14:50:00,86.8,86.81,86.75,86.8,93135.0,68.8183,68.8262,68.7786,68.8183,93135.0
2016-12-23 15:00:00,86.8,86.8,86.74,86.75,131598.0,68.8183,68.8183,68.7707,68.7786,131598.0
2016-12-23 15:10:00,86.75,86.75,86.7,86.72,145646.0,68.7786,68.7786,68.739,68.7548,145646.0
2016-12-23 15:20:00,86.71,86.74,86.7,86.73,179255.0,68.7469,68.7707,68.739,68.7628,179255.0
2016-12-23 15:30:00,86.73,86.79,86.71,86.77,204376.0,68.7628,68.8103,68.7469,68.7945,204376.0
2016-12-23 15:40:00,86.77,86.88,86.76,86.86,379947.0,68.7945,68.8817,68.7866,68.8658,379947.0
2016-12-23 15:50:00,86.86,87.15,86.82,87.05,1412633.0,68.8658,69.0958,68.8341,69.0165,1412633.0
2016-12-27 09:30:00,87.05,87.14,86.75,86.95,386996.0,69.0165,69.0878,68.7786,68.9372,386996.0
2016-12-27 09:40:00,86.96,87.03,86.75,86.81,276879.0,68.9451,69.0006,68.7786,68.8262,276879.0
2016-12-27 09:50:00,86.8,86.97,86.8,86.86,181049.0,68.8183,68.9531,68.8183,68.8658,181049.0
2016-12-27 10:00:00,86.87,86.96,86.77,86.94,204474.0,68.8738,68.9451,68.7945,68.9293,204474.0
2016-12-27 10:10:00,86.94,86.99,86.87,86.88,95500.0,68.9293,68.9689,68.8738,68.8817,95500.0
2016-12-27 10:20:00,86.89,86.94,86.82,86.93,144673.0,68.8896,68.9293,68.8341,68.9213,144673.0
2016-12-27 10:30:00,86.94,87.05,86.93,86.99,113470.0,68.9293,69.0165,68.9213,68.9689,113470.0
2016-12-27 10:40:00,86.99,87.03,86.94,86.96,152407.0,68.9689,69.0006,68.9293,68.9451,152407.0
2016-12-27 10:50:00,86.96,87.01,86.88,86.99,100192.0,68.9451,68.9848,68.8817,68.9689,100192.0
2016-12-27 11:00:00,87.0,87.09,87.0,87.04,158576.0,68.9768,69.0482,68.9768,69.0086,158576.0
2016-12-27 11:10:00,87.04,87.05,86.92,86.94,100360.0,69.0086,69.0165,68.9134,68.9293,100360.0
2016-12-27 11:20:00,86.93,86.94,86.89,86.89,157596.0,68.9213,68.9293,68.8896,68.8896,157596.0
2016-12-27 11:30:00,86.89,86.95,86.86,86.93,114231.0,68.8896,68.9372,68.8658,68.9213,114231.0
2016-12-27 11:40:00,86.93,86.97,86.88,86.91,111612.0,68.9213,68.9531,68.8817,68.9055,111612.0
2016-12-27 11:50:00,86.91,86.92,86.88,86.91,42178.0,68.9055,68.9134,68.8817,68.9055,42178.0
2016-12-27 12:00:00,86.91,86.94,86.85,86.89,99876.0,68.9055,68.9293,68.8579,68.8896,99876.0
2016-12-27 12:10:00,86.89,86.91,86.83,86.89,107587.0,68.8896,68.9055,68.8421,68.8896,107587.0
2016-12-27 12:20:00,86.89,86.89,86.83,86.84,103408.0,68.8896,68.8896,68.8421,68.85,103408.0
2016-12-27 12:30:00,86.84,86.88,86.83,86.88,60506.0,68.85,68.8817,68.8421,68.8817,60506.0
2016-12-27 12:40:00,86.88,87.0,86.87,86.98,142113.0,68.8817,68.9768,68.8738,68.961,142113.0
2016-12-27 12:50:00,86.98,87.0,86.93,86.99,120950.0,68.961,68.9768,68.9213,68.9689,120950.0
2016-12-27 13:00:00,86.98,86.99,86.95,86.98,41284.0,68.961,68.9689,68.9372,68.961,41284.0
2016-12-27 13:10:00,86.98,86.99,86.92,86.92,57482.0,68.961,68.9689,68.9134,68.9134,57482.0
2016-12-27 13:20:00,86.92,86.97,86.9,86.96,80567.0,68.9134,68.9531,68.8976,68.9451,80567.0
2016-12-27 13:30:00,86.96,87.0,86.95,86.99,66178.0,68.9451,68.9768,68.9372,68.9689,66178.0
2016-12-27 13:40:00,87.0,87.0,86.95,86.99,97643.0,68.9768,68.9768,68.9372,68.9689,97643.0
2016-12-27 13:50:00,86.99,87.02,86.97,87.02,101244.0,68.9689,68.9927,68.9531,68.9927,101244.0
2016-12-27 14:00:00,87.02,87.04,86.98,87.02,76827.0,68.9927,69.0086,68.961,68.9927,76827.0
2016-12-27 14:10:00,87.02,87.07,86.99,87.06,101252.0,68.9927,69.0323,68.9689,69.0244,101252.0
2016-12-27 14:20:00,87.06,87.1,87.06,87.08,74079.0,69.0244,69.0561,69.0244,69.0403,74079.0
2016-12-27 14:30:00,87.08,87.09,87.04,87.07,107653.0,69.0403,69.0482,69.0086,69.0323,107653.0
2016-12-27 14:40:00,87.07,87.1,87.04,87.09,105893.0,69.0323,69.0561,69.0086,69.0482,105893.0
2016-12-27 14:50:00,87.1,87.1,87.05,87.06,62211.0,69.0561,69.0561,69.0165,69.0244,62211.0
2016-12-27 15:00:00,87.06,87.12,87.05,87.09,130510.0,69.0244,69.072,69.0165,69.0482,130510.0
2016-12-27 15:10:00,87.09,87.13,87.07,87.08,95239.0,69.0482,69.0799,69.0323,69.0403,95239.0
2016-12-27 15:20:00,87.08,87.13,87.05,87.12,119340.0,69.0403,69.0799,69.0165,69.072,119340.0
2016-12-27 15:30:00,87.12,87.14,87.1,87.12,168335.0,69.072,69.0878,69.0561,69.072,168335.0
2016-12-27 15:40:00,87.12,87.13,87.05,87.09,290441.0,69.072,69.0799,69.0165,69.0482,290441.0
2016-12-27 15:50:00,87.1,87.16,87.06,87.13,424348.0,69.0561,69.1037,69.0244,69.0799,424348.0
2016-12-28 09:30:00,87.16,87.39,87.13,87.19,422633.0,69.1037,69.286,69.0799,69.1275,422633.0
2016-12-28 09:40:00,87.21,87.23,86.96,86.99,284561.0,69.1433,69.1592,68.9451,68.9689,284561.0
2016-12-28 09:50:00,86.99,87.02,86.82,86.93,304373.0,68.9689,68.9927,68.8341,68.9213,304373.0
2016-12-28 10:00:00,86.92,86.92,86.78,86.82,203400.0,68.9134,68.9134,68.8024,68.8341,203400.0
2016-12-28 10:10:00,86.82,86.93,86.78,86.88,193027.0,68.8341,68.9213,68.8024,68.8817,193027.0
2016-12-28 10:20:00,86.88,86.91,86.81,86.89,166533.0,68.8817,68.9055,68.8262,68.8896,166533.0
2016-12-28 10:30:00,86.89,86.95,86.83,86.86,174919.0,68.8896,68.9372,68.8421,68.8658,174919.0
2016-12-28 10:40:00,86.86,86.93,86.85,86.85,163830.0,68.8658,68.9213,68.8579,68.8579,163830.0
2016-12-28 10:50:00,86.85,86.87,86.77,86.86,145402.0,68.8579,68.8738,68.7945,68.8658,145402.0
2016-12-28 11:00:00,86.86,86.92,86.82,86.86,124880.0,68.8658,68.9134,68.8341,68.8658,124880.0
2016-12-28 11:10:00,86.85,86.86,86.75,86.8,137307.0,68.8579,68.8658,68.7786,68.8183,137307.0
2016-12-28 11:20:00,86.8,86.93,86.79,86.91,175621.0,68.8183,68.9213,68.8103,68.9055,175621.0
2016-12-28 11:30:00,86.9,87.03,86.9,87.0,177971.0,68.8976,69.0006,68.8976,68.9768,177971.0
2016-12-28 11:40:00,87.0,87.02,86.97,87.02,82198.0,68.9768,68.9927,68.9531,68.9927,82198.0
2016-12-28 11:50:00,87.02,87.08,86.94,86.97,142337.0,68.9927,69.0403,68.9293,68.9531,142337.0
2016-12-28 12:00:00,86.98,86.98,86.77,86.79,137755.0,68.961,68.961,68.7945,68.8103,137755.0
2016-12-28 12:10:00,86.78,86.78,86.61,86.67,193566.0,68.8024,68.8024,68.6676,68.7152,193566.0
2016-12-28 12:20:00,86.67,86.67,86.56,86.63,138101.0,68.7152,68.7152,68.628,68.6835,138101.0
2016-12-28 12:30:00,86.63,86.72,86.58,86.71,166096.0,68.6835,68.7548,68.6438,68.7469,166096.0
2016-12-28 12:40:00,86.7,86.74,86.59,86.69,279648.0,68.739,68.7707,68.6518,68.7311,279648.0
2016-12-28 12:50:00,86.69,86.71,86.62,86.7,153657.0,68.7311,68.7469,68.6756,68.739,153657.0
2016-12-28 13:00:00,86.7,86.72,86.58,86.62,161611.0,68.739,68.7548,68.6438,68.6756,161611.0
2016-12-28 13:10:00,86.63,86.66,86.61,86.64,94979.0,68.6835,68.7073,68.6676,68.6914,94979.0
2016-12-28 13:20:00,86.63,86.68,86.58,86.61,112238.0,68.6835,68.7231,68.6438,68.6676,112238.0
2016-12-28 13:30:00,86.6,86.63,86.54,86.63,180135.0,68.6597,68.6835,68.6121,68.6835,180135.0
2016-12-28 13:40:00,86.63,86.66,86.6,86.62,127779.0,68.6835,68.7073,68.6597,68.6756,127779.0
2016-12-28 13:50:00,86.62,86.65,86.53,86.54,152318.0,68.6756,68.6993,68.6042,68.6121,152318.0
2016-12-28 14:00:00,86.54,86.62,86.51,86.53,153264.0,68.6121,68.6756,68.5883,68.6042,153264.0
2016-12-28 14:10:00,86.53,86.54,86.4,86.43,203532.0,68.6042,68.6121,68.5011,68.5249,203532.0
2016-12-28 14:20:00,86.43,86.47,86.35,86.42,152504.0,68.5249,68.5566,68.4615,68.517,152504.0
2016-12-28 14:30:00,86.42,86.53,86.42,86.49,155979.0,68.517,68.6042,68.517,68.5725,155979.0
2016-12-28 14:40:00,86.48,86.51,86.43,86.44,127751.0,68.5646,68.5883,68.5249,68.5328,127751.0
2016-12-28 14:50:00,86.44,86.59,86.4,86.58,176423.0,68.5328,68.6518,68.5011,68.6438,176423.0
2016-12-28 15:00:00,86.59,86.71,86.56,86.64,215050.0,68.6518,68.7469,68.628,68.6914,215050.0
2016-12-28 15:10:00,86.64,86.69,86.61,86.66,230382.0,68.6914,68.7311,68.6676,68.7073,230382.0
2016-12-28 15:20:00,86.65,86.67,86.57,86.63,223713.0,68.6993,68.7152,68.6359,68.6835,223713.0
2016-12-28 15:30:00,86.63,86.66,86.54,86.56,255739.0,68.6835,68.7073,68.6121,68.628,255739.0
2016-12-28 15:40:00,86.55,86.61,86.5,86.53,313887.0,68.6201,68.6676,68.5804,68.6042,313887.0
2016-12-28 15:50:00,86.53,86.6,86.48,86.5,535130.0,68.6042,68.6597,68.5646,68.5804,535130.0
2016-12-29 09:30:00,86.58,86.67,86.37,86.42,393942.0,68.6438,68.7152,68.4773,68.517,393942.0
2016-12-29 09:40:00,86.43,86.45,86.11,86.14,343560.0,68.5249,68.5408,68.2712,68.295,343560.0
2016-12-29 09:50:00,86.14,86.22,86.07,86.17,375572.0,68.295,68.3584,68.2395,68.3188,375572.0
2016-12-29 10:00:00,86.16,86.24,86.05,86.1,350152.0,68.3109,68.3743,68.2236,68.2633,350152.0
2016-12-29 10:10:00,86.09,86.12,86.01,86.08,397971.0,68.2554,68.2791,68.1919,68.2474,397971.0
2016-12-29 10:20:00,86.08,86.1,85.92,86.02,325825.0,68.2474,68.2633,68.1206,68.1999,325825.0
2016-12-29 10:30:00,86.02,86.04,85.81,85.81,274891.0,68.1999,68.2157,68.0334,68.0334,274891.0
2016-12-29 10:40:00,85.8,85.82,85.59,85.62,339346.0,68.0254,68.0413,67.8589,67.8827,339346.0
2016-12-29 10:50:00,85.63,85.69,85.44,85.51,410186.0,67.8907,67.9382,67.74,67.7955,410186.0
2016-12-29 11:00:00,85.51,85.64,85.46,85.59,297886.0,67.7955,67.8986,67.7559,67.8589,297886.0
2016-12-29 11:10:00,85.59,85.66,85.56,85.58,247482.0,67.8589,67.9144,67.8352,67.851,247482.0
2016-12-29 11:20:00,85.59,85.65,85.52,85.53,246409.0,67.8589,67.9065,67.8034,67.8114,246409.0
2016-12-29 11:30:00,85.53,85.57,85.45,85.45,205208.0,67.8114,67.8431,67.7479,67.7479,205208.0
2016-12-29 11:40:00,85.46,85.52,85.45,85.46,150873.0,67.7559,67.8034,67.7479,67.7559,150873.0
2016-12-29 11:50:00,85.46,85.58,85.4,85.51,248524.0,67.7559,67.851,67.7083,67.7955,248524.0
2016-12-29 12:00:00,85.5,85.51,85.34,85.35,225740.0,67.7876,67.7955,67.6607,67.6687,225740.0
2016-12-29 12:10:00,85.35,85.39,85.24,85.34,275058.0,67.6687,67.7004,67.5814,67.6607,275058.0
2016-12-29 12:20:00,85.34,85.41,85.24,85.37,211306.0,67.6607,67.7162,67.5814,67.6845,211306.0
2016-12-29 12:30:00,85.36,85.37,85.27,85.27,190812.0,67.6766,67.6845,67.6052,67.6052,190812.0
2016-12-29 12:40:00,85.27,85.36,85.22,85.23,297662.0,67.6052,67.6766,67.5656,67.5735,297662.0
2016-12-29 12:50:00,85.23,85.33,85.2,85.21,254225.0,67.5735,67.6528,67.5497,67.5577,254225.0
2016-12-29 13:00:00,85.2,85.26,85.13,85.16,357932.0,67.5497,67.5973,67.4942,67.518,357932.0
2016-12-29 13:10:00,85.15,85.16,85.08,85.11,203369.0,67.5101,67.518,67.4546,67.4784,203369.0
2016-12-29 13:20:00,85.11,85.29,85.04,85.24,254658.0,67.4784,67.6211,67.4229,67.5814,254658.0
2016-12-29 13:30:00,85.23,85.24,85.12,85.23,237757.0,67.5735,67.5814,67.4863,67.5735,237757.0
2016-12-29 13:40:00,85.22,85.27,85.16,85.18,175187.0,67.5656,67.6052,67.518,67.5339,175187.0
2016-12-29 13:50:00,85.17,85.3,85.16,85.3,226741.0,67.5259,67.629,67.518,67.629,226741.0
2016-12-29 14:00:00,85.3,85.48,85.29,85.46,289114.0,67.629,67.7717,67.6211,67.7559,289114.0
2016-12-29 14:10:00,85.47,85.59,85.41,85.56,338582.0,67.7638,67.8589,67.7162,67.8352,338582.0
2016-12-29 14:20:00,85.56,85.65,85.53,85.53,257938.0,67.8352,67.9065,67.8114,67.8114,257938.0
2016-12-29 14:30:00,85.54,85.58,85.43,85.49,219811.0,67.8193,67.851,67.7321,67.7797,219811.0
2016-12-29 14:40:00,85.49,85.6,85.45,85.54,217356.0,67.7797,67.8669,67.7479,67.8193,217356.0
2016-12-29 14:50:00,85.54,85.67,85.54,85.6,309768.0,67.8193,67.9224,67.8193,67.8669,309768.0
2016-12-29 15:00:00,85.6,85.67,85.56,85.58,210542.0,67.8669,67.9224,67.8352,67.851,210542.0
2016-12-29 15:10:00,85.57,85.65,85.57,85.59,273978.0,67.8431,67.9065,67.8431,67.8589,273978.0
2016-12-29 15:20:00,85.59,85.64,85.54,85.55,253100.0,67.8589,67.8986,67.8193,67.8272,253100.0
2016-12-29 15:30:00,85.55,85.61,85.49,85.53,340077.0,67.8272,67.8748,67.7797,67.8114,340077.0
2016-12-29 15:40:00,85.53,85.57,85.48,85.57,408244.0,67.8114,67.8431,67.7717,67.8431,408244.0
2016-12-29 15:50:00,85.57,85.9,85.56,85.89,1675346.0,67.8431,68.1047,67.8352,68.0968,1675346.0
2016-12-30 09:30:00,86.1,86.2,85.66,85.75,541985.0,68.2633,68.3426,67.9144,67.9858,541985.0
2016-12-30 09:40:00,85.76,85.9,85.72,85.86,252527.0,67.9937,68.1047,67.962,68.073,252527.0
2016-12-30 09:50:00,85.86,85.96,85.73,85.86,292253.0,68.073,68.1523,67.9699,68.073,292253.0
2016-12-30 10:00:00,85.86,85.95,85.78,85.89,277485.0,68.073,68.1444,68.0096,68.0968,277485.0
2016-12-30 10:10:00,85.9,86.07,85.85,86.06,198882.0,68.1047,68.2395,68.0651,68.2316,198882.0
2016-12-30 10:20:00,86.07,86.18,86.06,86.16,200986.0,68.2395,68.3267,68.2316,68.3109,200986.0
2016-12-30 10:30:00,86.16,86.33,86.16,86.29,197298.0,68.3109,68.4456,68.3109,68.4139,197298.0
2016-12-30 10:40:00,86.29,86.29,86.18,86.27,156834.0,68.4139,68.4139,68.3267,68.3981,156834.0
2016-12-30 10:50:00,86.27,86.32,86.18,86.22,177672.0,68.3981,68.4377,68.3267,68.3584,177672.0
2016-12-30 11:00:00,86.22,86.22,86.09,86.1,168764.0,68.3584,68.3584,68.2554,68.2633,168764.0
2016-12-30 11:10:00,86.1,86.13,86.02,86.08,147709.0,68.2633,68.2871,68.1999,68.2474,147709.0
2016-12-30 11:20:00,86.08,86.21,86.06,86.19,150966.0,68.2474,68.3505,68.2316,68.3346,150966.0
2016-12-30 11:30:00,86.2,86.24,86.15,86.17,190845.0,68.3426,68.3743,68.3029,68.3188,190845.0
2016-12-30 11:40:00,86.18,86.38,86.17,86.34,143042.0,68.3267,68.4853,68.3188,68.4536,143042.0
2016-12-30 11:50:00,86.35,86.41,86.29,86.31,149290.0,68.4615,68.5091,68.4139,68.4298,149290.0
2016-12-30 12:00:00,86.3,86.33,86.26,86.29,133509.0,68.4219,68.4456,68.3901,68.4139,133509.0
2016-12-30 12:10:00,86.29,86.38,86.23,86.25,135763.0,68.4139,68.4853,68.3664,68.3822,135763.0
2016-12-30 12:20:00,86.25,86.29,86.14,86.14,145992.0,68.3822,68.4139,68.295,68.295,145992.0
2016-12-30 12:30:00,86.14,86.2,86.12,86.16,93492.0,68.295,68.3426,68.2791,68.3109,93492.0
2016-12-30 12:40:00,86.17,86.24,86.17,86.21,90342.0,68.3188,68.3743,68.3188,68.3505,90342.0
2016-12-30 12:50:00,86.22,86.22,86.03,86.03,146137.0,68.3584,68.3584,68.2078,68.2078,146137.0
2016-12-30 13:00:00,86.03,86.2,86.03,86.2,174817.0,68.2078,68.3426,68.2078,68.3426,174817.0
2016-12-30 13:10:00,86.2,86.24,86.15,86.17,122698.0,68.3426,68.3743,68.3029,68.3188,122698.0
2016-12-30 13:20:00,86.16,86.22,86.13,86.14,89403.0,68.3109,68.3584,68.2871,68.295,89403.0
2016-12-30 13:30:00,86.14,86.22,86.13,86.14,90738.0,68.295,68.3584,68.2871,68.295,90738.0
2016-12-30 13:40:00,86.13,86.18,86.04,86.05,111696.0,68.2871,68.3267,68.2157,68.2236,111696.0
2016-12-30 13:50:00,86.04,86.07,85.99,86.01,140228.0,68.2157,68.2395,68.1761,68.1919,140228.0
2016-12-30 14:00:00,86.01,86.05,86.0,86.0,147906.0,68.1919,68.2236,68.184,68.184,147906.0
2016-12-30 14:10:00,86.0,86.0,85.95,85.98,215479.0,68.184,68.184,68.1444,68.1681,215479.0
2016-12-30 14:20:00,85.98,86.0,85.95,85.97,130057.0,68.1681,68.184,68.1444,68.1602,130057.0
2016-12-30 14:30:00,85.96,86.12,85.94,86.1,157876.0,68.1523,68.2791,68.1364,68.2633,157876.0
2016-12-30 14:40:00,86.1,86.1,85.89,85.9,169166.0,68.2633,68.2633,68.0968,68.1047,169166.0
2016-12-30 14:50:00,85.9,85.94,85.8,85.87,213505.0,68.1047,68.1364,68.0254,68.0809,213505.0
2016-12-30 15:00:00,85.87,85.98,85.83,85.95,121384.0,68.0809,68.1681,68.0492,68.1444,121384.0
2016-12-30 15:10:00,85.96,86.07,85.95,86.06,164731.0,68.1523,68.2395,68.1444,68.2316,164731.0
2016-12-30 15:20:00,86.06,86.08,86.0,86.06,239579.0,68.2316,68.2474,68.184,68.2316,239579.0
2016-12-30 15:30:00,86.07,86.1,86.0,86.03,356029.0,68.2395,68.2633,68.184,68.2078,356029.0
2016-12-30 15:40:00,86.03,86.08,85.94,86.05,517502.0,68.2078,68.2474,68.1364,68.2236,517502.0
2016-12-30 15:50:00,86.06,86.42,86.02,86.34,1592776.0,68.2316,68.517,68.1999,68.4536,1592776.0
2017-01-03 09:30:00,87.34,87.76,87.03,87.21,1722806.0,69.2464,69.5794,69.0006,69.1433,1722806.0
2017-01-03 09:40:00,87.2,87.46,87.13,87.2,762923.0,69.1354,69.3415,69.0799,69.1354,762923.0
2017-01-03 09:50:00,87.19,87.3,86.96,87.2,709031.0,69.1275,69.2147,68.9451,69.1354,709031.0
2017-01-03 10:00:00,87.21,87.36,87.14,87.29,546475.0,69.1433,69.2623,69.0878,69.2068,546475.0
2017-01-03 10:10:00,87.3,87.41,87.22,87.34,421940.0,69.2147,69.3019,69.1513,69.2464,421940.0
2017-01-03 10:20:00,87.34,87.39,87.26,87.37,280754.0,69.2464,69.286,69.183,69.2702,280754.0
2017-01-03 10:30:00,87.37,87.47,87.25,87.26,361362.0,69.2702,69.3495,69.175,69.183,361362.0
2017-01-03 10:40:00,87.26,87.34,86.97,86.98,449624.0,69.183,69.2464,68.9531,68.961,449624.0
2017-01-03 10:50:00,86.97,86.98,86.54,86.58,532613.0,68.9531,68.961,68.6121,68.6438,532613.0
2017-01-03 11:00:00,86.58,86.63,86.4,86.59,404227.0,68.6438,68.6835,68.5011,68.6518,404227.0
2017-01-03 11:10:00,86.59,86.61,86.42,86.52,309943.0,68.6518,68.6676,68.517,68.5963,309943.0
2017-01-03 11:20:00,86.53,86.8,86.51,86.64,319131.0,68.6042,68.8183,68.5883,68.6914,319131.0
2017-01-03 11:30:00,86.64,86.72,86.5,86.5,209660.0,68.6914,68.7548,68.5804,68.5804,209660.0
2017-01-03 11:40:00,86.51,86.52,86.28,86.31,328376.0,68.5883,68.5963,68.406,68.4298,328376.0
2017-01-03 11:50:00,86.31,86.49,86.27,86.49,214817.0,68.4298,68.5725,68.3981,68.5725,214817.0
2017-01-03 12:00:00,86.48,86.54,86.4,86.52,170243.0,68.5646,68.6121,68.5011,68.5963,170243.0
2017-01-03 12:10:00,86.51,86.53,86.36,86.38,119517.0,68.5883,68.6042,68.4694,68.4853,119517.0
2017-01-03 12:20:00,86.38,86.5,86.34,86.42,152462.0,68.4853,68.5804,68.4536,68.517,152462.0
2017-01-03 12:30:00,86.42,86.47,86.27,86.3,141682.0,68.517,68.5566,68.3981,68.4219,141682.0
2017-01-03 12:40:00,86.29,86.29,85.98,86.05,323130.0,68.4139,68.4139,68.1681,68.2236,323130.0
2017-01-03 12:50:00,86.06,86.14,85.99,86.14,223086.0,68.2316,68.295,68.1761,68.295,223086.0
2017-01-03 13:00:00,86.15,86.15,86.06,86.09,182680.0,68.3029,68.3029,68.2316,68.2554,182680.0
2017-01-03 13:10:00,86.08,86.16,86.04,86.13,142609.0,68.2474,68.3109,68.2157,68.2871,142609.0
2017-01-03 13:20:00,86.14,86.29,86.13,86.24,162309.0,68.295,68.4139,68.2871,68.3743,162309.0
2017-01-03 13:30:00,86.25,86.34,86.24,86.26,145729.0,68.3822,68.4536,68.3743,68.3901,145729.0
2017-01-03 13:40:00,86.26,86.28,86.17,86.2,182339.0,68.3901,68.406,68.3188,68.3426,182339.0
2017-01-03 13:50:00,86.2,86.36,86.2,86.35,193776.0,68.3426,68.4694,68.3426,68.4615,193776.0
2017-01-03 14:00:00,86.35,86.45,86.33,86.38,259361.0,68.4615,68.5408,68.4456,68.4853,259361.0
2017-01-03 14:10:00,86.38,86.52,86.38,86.48,140264.0,68.4853,68.5963,68.4853,68.5646,140264.0
2017-01-03 14:20:00,86.47,86.63,86.46,86.48,495845.0,68.5566,68.6835,68.5487,68.5646,495845.0
2017-01-03 14:30:00,86.48,86.5,86.42,86.42,170805.0,68.5646,68.5804,68.517,68.517,170805.0
2017-01-03 14:40:00,86.43,86.46,86.36,86.4,215593.0,68.5249,68.5487,68.4694,68.5011,215593.0
2017-01-03 14:50:00,86.41,86.5,86.4,86.43,261716.0,68.5091,68.5804,68.5011,68.5249,261716.0
2017-01-03 15:00:00,86.44,86.57,86.43,86.56,206967.0,68.5328,68.6359,68.5249,68.628,206967.0
2017-01-03 15:10:00,86.57,86.64,86.54,86.55,201617.0,68.6359,68.6914,68.6121,68.6201,201617.0
2017-01-03 15:20:00,86.56,86.64,86.42,86.6,307157.0,68.628,68.6914,68.517,68.6597,307157.0
2017-01-03 15:30:00,86.59,86.76,86.51,86.75,402072.0,68.6518,68.7866,68.5883,68.7786,402072.0
2017-01-03 15:40:00,86.75,86.93,86.71,86.83,633505.0,68.7786,68.9213,68.7469,68.8421,633505.0
2017-01-03 15:50:00,86.83,87.3,86.78,87.23,2031623.0,68.8421,69.2147,68.8024,69.1592,2031623.0
2017-01-04 09:30:00,86.96,87.18,86.67,86.75,1728836.0,69.3259,69.5013,69.0947,69.1585,1728836.0
2017-01-04 09:40:00,86.74,86.96,86.74,86.85,528690.0,69.1505,69.3259,69.1505,69.2382,528690.0
2017-01-04 09:50:00,86.85,86.9,86.5,86.55,613117.0,69.2382,69.2781,68.9592,68.999,613117.0
2017-01-04 10:00:00,86.57,86.85,86.55,86.61,516415.0,69.015,69.2382,68.999,69.0469,516415.0
2017-01-04 10:10:00,86.62,86.63,86.48,86.5,295566.0,69.0549,69.0628,68.9432,68.9592,295566.0
2017-01-04 10:20:00,86.5,86.64,86.47,86.47,268817.0,68.9592,69.0708,68.9353,68.9353,268817.0
2017-01-04 10:30:00,86.48,86.56,86.46,86.54,272068.0,68.9432,69.007,68.9273,68.9911,272068.0
2017-01-04 10:40:00,86.54,86.58,86.42,86.52,320935.0,68.9911,69.023,68.8954,68.9751,320935.0
2017-01-04 10:50:00,86.52,86.6,86.4,86.54,378084.0,68.9751,69.0389,68.8795,68.9911,378084.0
2017-01-04 11:00:00,86.55,86.7,86.54,86.64,257412.0,68.999,69.1186,68.9911,69.0708,257412.0
2017-01-04 11:10:00,86.64,86.71,86.61,86.68,319065.0,69.0708,69.1266,69.0469,69.1027,319065.0
2017-01-04 11:20:00,86.68,86.77,86.57,86.65,351905.0,69.1027,69.1744,69.015,69.0788,351905.0
2017-01-04 11:30:00,86.65,86.78,86.6,86.73,255342.0,69.0788,69.1824,69.0389,69.1425,255342.0
2017-01-04 11:40:00,86.74,86.8,86.7,86.73,204295.0,69.1505,69.1984,69.1186,69.1425,204295.0
2017-01-04 11:50:00,86.73,86.88,86.73,86.8,274628.0,69.1425,69.2621,69.1425,69.1984,274628.0
2017-01-04 12:00:00,86.81,86.83,86.75,86.78,243627.0,69.2063,69.2223,69.1585,69.1824,243627.0
2017-01-04 12:10:00,86.77,86.77,86.71,86.74,170157.0,69.1744,69.1744,69.1266,69.1505,170157.0
2017-01-04 12:20:00,86.73,86.82,86.73,86.8,190864.0,69.1425,69.2143,69.1425,69.1984,190864.0
2017-01-04 12:30:00,86.81,86.88,86.77,86.86,224008.0,69.2063,69.2621,69.1744,69.2462,224008.0
2017-01-04 12:40:00,86.86,86.87,86.76,86.79,186397.0,69.2462,69.2542,69.1665,69.1904,186397.0
2017-01-04 12:50:00,86.8,86.86,86.79,86.86,166036.0,69.1984,69.2462,69.1904,69.2462,166036.0
2017-01-04 13:00:00,86.86,86.88,86.82,86.85,167457.0,69.2462,69.2621,69.2143,69.2382,167457.0
2017-01-04 13:10:00,86.84,86.9,86.84,86.84,124711.0,69.2302,69.2781,69.2302,69.2302,124711.0
2017-01-04 13:20:00,86.85,86.9,86.81,86.88,192394.0,69.2382,69.2781,69.2063,69.2621,192394.0
2017-01-04 13:30:00,86.87,86.9,86.84,86.88,180152.0,69.2542,69.2781,69.2302,69.2621,180152.0
2017-01-04 13:40:00,86.88,86.88,86.82,86.86,128812.0,69.2621,69.2621,69.2143,69.2462,128812.0
2017-01-04 13:50:00,86.87,86.94,86.85,86.93,159226.0,69.2542,69.31,69.2382,69.302,159226.0
2017-01-04 14:00:00,86.93,86.94,86.87,86.87,194958.0,69.302,69.31,69.2542,69.2542,194958.0
2017-01-04 14:10:00,86.87,86.97,86.86,86.96,269442.0,69.2542,69.3339,69.2462,69.3259,269442.0
2017-01-04 14:20:00,86.96,87.03,86.91,86.97,356480.0,69.3259,69.3817,69.286,69.3339,356480.0
2017-01-04 14:30:00,86.98,87.07,86.97,87.05,228318.0,69.3418,69.4136,69.3339,69.3977,228318.0
2017-01-04 14:40:00,87.06,87.1,86.96,86.99,233804.0,69.4056,69.4375,69.3259,69.3498,233804.0
2017-01-04 14:50:00,86.98,87.0,86.92,86.96,230897.0,69.3418,69.3578,69.294,69.3259,230897.0
2017-01-04 15:00:00,86.97,87.01,86.93,87.0,172366.0,69.3339,69.3658,69.302,69.3578,172366.0
2017-01-04 15:10:00,87.0,87.0,86.92,86.92,172441.0,69.3578,69.3578,69.294,69.294,172441.0
2017-01-04 15:20:00,86.92,86.93,86.84,86.89,257062.0,69.294,69.302,69.2302,69.2701,257062.0
2017-01-04 15:30:00,86.88,86.99,86.87,86.98,237269.0,69.2621,69.3498,69.2542,69.3418,237269.0
2017-01-04 15:40:00,86.99,87.0,86.84,86.86,398590.0,69.3498,69.3578,69.2302,69.2462,398590.0
2017-01-04 15:50:00,86.86,86.97,86.82,86.9,742908.0,69.2462,69.3339,69.2143,69.2781,742908.0
2017-01-05 09:30:00,86.81,87.05,86.71,86.96,592376.0,69.2063,69.3977,69.1266,69.3259,592376.0
2017-01-05 09:40:00,86.98,87.11,86.75,86.79,435384.0,69.3418,69.4455,69.1585,69.1904,435384.0
2017-01-05 09:50:00,86.78,86.82,86.59,86.62,392173.0,69.1824,69.2143,69.0309,69.0549,392173.0
2017-01-05 10:00:00,86.61,86.73,86.44,86.45,326401.0,69.0469,69.1425,68.9114,68.9193,326401.0
2017-01-05 10:10:00,86.45,86.51,86.22,86.23,438749.0,68.9193,68.9672,68.736,68.7439,438749.0
2017-01-05 10:20:00,86.23,86.45,86.17,86.38,282837.0,68.7439,68.9193,68.6961,68.8635,282837.0
2017-01-05 10:30:00,86.37,86.39,86.05,86.13,521870.0,68.8555,68.8715,68.6004,68.6642,521870.0
2017-01-05 10:40:00,86.12,86.15,85.93,85.93,388287.0,68.6562,68.6802,68.5048,68.5048,388287.0
2017-01-05 10:50:00,85.94,85.97,85.73,85.88,358292.0,68.5127,68.5367,68.3453,68.4649,358292.0
2017-01-05 11:00:00,85.88,86.07,85.56,85.65,459500.0,68.4649,68.6164,68.2098,68.2816,459500.0
2017-01-05 11:10:00,85.64,85.74,85.57,85.71,345788.0,68.2736,68.3533,68.2178,68.3294,345788.0
2017-01-05 11:20:00,85.71,85.76,85.61,85.72,251498.0,68.3294,68.3692,68.2497,68.3374,251498.0
2017-01-05 11:30:00,85.73,85.74,85.41,85.42,345610.0,68.3453,68.3533,68.0902,68.0982,345610.0
2017-01-05 11:40:00,85.42,85.46,85.25,85.31,384380.0,68.0982,68.1301,67.9627,68.0105,384380.0
2017-01-05 11:50:00,85.3,85.49,85.29,85.49,253379.0,68.0025,68.154,67.9946,68.154,253379.0
2017-01-05 12:00:00,85.49,85.67,85.49,85.57,255945.0,68.154,68.2975,68.154,68.2178,255945.0
2017-01-05 12:10:00,85.57,85.8,85.56,85.73,276931.0,68.2178,68.4011,68.2098,68.3453,276931.0
2017-01-05 12:20:00,85.73,85.73,85.63,85.67,262714.0,68.3453,68.3453,68.2656,68.2975,262714.0
2017-01-05 12:30:00,85.68,85.69,85.55,85.57,199268.0,68.3055,68.3134,68.2018,68.2178,199268.0
2017-01-05 12:40:00,85.56,85.6,85.46,85.58,233884.0,68.2098,68.2417,68.1301,68.2257,233884.0
2017-01-05 12:50:00,85.58,85.66,85.57,85.59,161363.0,68.2257,68.2895,68.2178,68.2337,161363.0
2017-01-05 13:00:00,85.6,85.75,85.58,85.71,182961.0,68.2417,68.3613,68.2257,68.3294,182961.0
2017-01-05 13:10:00,85.71,85.75,85.6,85.61,141980.0,68.3294,68.3613,68.2417,68.2497,141980.0
2017-01-05 13:20:00,85.6,85.63,85.55,85.58,157260.0,68.2417,68.2656,68.2018,68.2257,157260.0
2017-01-05 13:30:00,85.58,85.67,85.52,85.61,146432.0,68.2257,68.2975,68.1779,68.2497,146432.0
2017-01-05 13:40:00,85.6,85.65,85.57,85.64,96418.0,68.2417,68.2816,68.2178,68.2736,96418.0
2017-01-05 13:50:00,85.63,85.64,85.57,85.62,124578.0,68.2656,68.2736,68.2178,68.2576,124578.0
2017-01-05 14:00:00,85.62,85.71,85.61,85.69,137178.0,68.2576,68.3294,68.2497,68.3134,137178.0
2017-01-05 14:10:00,85.7,85.8,85.69,85.76,235825.0,68.3214,68.4011,68.3134,68.3692,235825.0
2017-01-05 14:20:00,85.77,85.84,85.72,85.78,325024.0,68.3772,68.433,68.3374,68.3852,325024.0
2017-01-05 14:30:00,85.78,85.83,85.74,85.81,222383.0,68.3852,68.4251,68.3533,68.4091,222383.0
2017-01-05 14:40:00,85.81,85.85,85.67,85.73,182776.0,68.4091,68.441,68.2975,68.3453,182776.0
2017-01-05 14:50:00,85.73,85.76,85.6,85.64,344469.0,68.3453,68.3692,68.2417,68.2736,344469.0
2017-01-05 15:00:00,85.64,85.76,85.62,85.73,218090.0,68.2736,68.3692,68.2576,68.3453,218090.0
2017-01-05 15:10:00,85.74,85.8,85.7,85.78,259868.0,68.3533,68.4011,68.3214,68.3852,259868.0
2017-01-05 15:20:00,85.78,85.89,85.78,85.88,312808.0,68.3852,68.4729,68.3852,68.4649,312808.0
2017-01-05 15:30:00,85.88,85.91,85.85,85.86,264218.0,68.4649,68.4888,68.441,68.449,264218.0
2017-01-05 15:40:00,85.87,85.99,85.82,85.96,411054.0,68.4569,68.5526,68.4171,68.5287,411054.0
2017-01-05 15:50:00,85.96,86.18,85.88,86.1,903122.0,68.5287,68.7041,68.4649,68.6403,903122.0
2017-01-06 09:30:00,86.39,86.6,86.1,86.19,525509.0,68.8715,69.0389,68.6403,68.712,525509.0
2017-01-06 09:40:00,86.18,86.23,85.97,86.09,436397.0,68.7041,68.7439,68.5367,68.6323,436397.0
2017-01-06 09:50:00,86.09,86.38,86.03,86.33,421008.0,68.6323,68.8635,68.5845,68.8237,421008.0
2017-01-06 10:00:00,86.34,86.43,86.18,86.38,506234.0,68.8316,68.9034,68.7041,68.8635,506234.0
2017-01-06 10:10:00,86.38,86.39,86.16,86.21,422508.0,68.8635,68.8715,68.6881,68.728,422508.0
2017-01-06 10:20:00,86.21,86.27,86.06,86.09,722207.0,68.728,68.7758,68.6084,68.6323,722207.0
2017-01-06 10:30:00,86.09,86.15,85.94,86.11,433702.0,68.6323,68.6802,68.5127,68.6483,433702.0
2017-01-06 10:40:00,86.11,86.15,86.03,86.06,182145.0,68.6483,68.6802,68.5845,68.6084,182145.0
2017-01-06 10:50:00,86.06,86.17,85.98,86.07,400502.0,68.6084,68.6961,68.5446,68.6164,400502.0
2017-01-06 11:00:00,86.08,86.09,85.99,86.04,303988.0,68.6244,68.6323,68.5526,68.5925,303988.0
2017-01-06 11:10:00,86.04,86.22,86.01,86.21,220519.0,68.5925,68.736,68.5685,68.728,220519.0
2017-01-06 11:20:00,86.21,86.36,86.18,86.31,388823.0,68.728,68.8476,68.7041,68.8077,388823.0
2017-01-06 11:30:00,86.31,86.38,86.26,86.34,222267.0,68.8077,68.8635,68.7679,68.8316,222267.0
2017-01-06 11:40:00,86.35,86.56,86.35,86.53,354330.0,68.8396,69.007,68.8396,68.9831,354330.0
2017-01-06 11:50:00,86.53,86.62,86.43,86.51,215080.0,68.9831,69.0549,68.9034,68.9672,215080.0
2017-01-06 12:00:00,86.51,86.51,86.38,86.45,111535.0,68.9672,68.9672,68.8635,68.9193,111535.0
2017-01-06 12:10:00,86.44,86.45,86.31,86.36,139843.0,68.9114,68.9193,68.8077,68.8476,139843.0
2017-01-06 12:20:00,86.37,86.39,86.25,86.37,252580.0,68.8555,68.8715,68.7599,68.8555,252580.0
2017-01-06 12:30:00,86.38,86.52,86.37,86.5,188556.0,68.8635,68.9751,68.8555,68.9592,188556.0
2017-01-06 12:40:00,86.5,86.51,86.43,86.44,150536.0,68.9592,68.9672,68.9034,68.9114,150536.0
2017-01-06 12:50:00,86.43,86.51,86.4,86.49,147686.0,68.9034,68.9672,68.8795,68.9512,147686.0
2017-01-06 13:00:00,86.49,86.52,86.45,86.45,134664.0,68.9512,68.9751,68.9193,68.9193,134664.0
2017-01-06 13:10:00,86.46,86.5,86.43,86.43,103492.0,68.9273,68.9592,68.9034,68.9034,103492.0
2017-01-06 13:20:00,86.44,86.51,86.39,86.39,142432.0,68.9114,68.9672,68.8715,68.8715,142432.0
2017-01-06 13:30:00,86.39,86.52,86.38,86.5,127237.0,68.8715,68.9751,68.8635,68.9592,127237.0
2017-01-06 13:40:00,86.5,86.51,86.46,86.5,124081.0,68.9592,68.9672,68.9273,68.9592,124081.0
2017-01-06 13:50:00,86.51,86.52,86.44,86.46,128306.0,68.9672,68.9751,68.9114,68.9273,128306.0
2017-01-06 14:00:00,86.46,86.51,86.41,86.44,204683.0,68.9273,68.9672,68.8874,68.9114,204683.0
2017-01-06 14:10:00,86.44,86.49,86.41,86.41,126685.0,68.9114,68.9512,68.8874,68.8874,126685.0
2017-01-06 14:20:00,86.42,86.42,86.26,86.27,156081.0,68.8954,68.8954,68.7679,68.7758,156081.0
2017-01-06 14:30:00,86.27,86.36,86.22,86.29,203643.0,68.7758,68.8476,68.736,68.7918,203643.0
2017-01-06 14:40:00,86.29,86.31,86.21,86.29,149908.0,68.7918,68.8077,68.728,68.7918,149908.0
2017-01-06 14:50:00,86.29,86.34,86.26,86.31,135846.0,68.7918,68.8316,68.7679,68.8077,135846.0
2017-01-06 15:00:00,86.31,86.36,86.3,86.31,190254.0,68.8077,68.8476,68.7997,68.8077,190254.0
2017-01-06 15:10:00,86.3,86.32,86.21,86.21,219158.0,68.7997,68.8157,68.728,68.728,219158.0
2017-01-06 15:20:00,86.21,86.25,86.18,86.2,171475.0,68.728,68.7599,68.7041,68.72,171475.0
2017-01-06 15:30:00,86.2,86.29,86.19,86.27,280265.0,68.72,68.7918,68.712,68.7758,280265.0
2017-01-06 15:40:00,86.28,86.37,86.25,86.25,321291.0,68.7838,68.8555,68.7599,68.7599,321291.0
2017-01-06 15:50:00,86.26,86.31,86.1,86.13,950424.0,68.7679,68.8077,68.6403,68.6642,950424.0
2017-01-09 09:30:00,85.72,85.96,85.52,85.66,753374.0,68.3374,68.5287,68.1779,68.2895,753374.0
2017-01-09 09:40:00,85.67,85.98,85.58,85.94,510330.0,68.2975,68.5446,68.2257,68.5127,510330.0
2017-01-09 09:50:00,85.94,86.16,85.91,86.08,452149.0,68.5127,68.6881,68.4888,68.6244,452149.0
2017-01-09 10:00:00,86.08,86.11,85.95,86.02,407540.0,68.6244,68.6483,68.5207,68.5765,407540.0
2017-01-09 10:10:00,86.02,86.25,85.99,86.23,292649.0,68.5765,68.7599,68.5526,68.7439,292649.0
2017-01-09 10:20:00,86.23,86.35,86.18,86.34,272432.0,68.7439,68.8396,68.7041,68.8316,272432.0
2017-01-09 10:30:00,86.34,86.38,86.16,86.19,258083.0,68.8316,68.8635,68.6881,68.712,258083.0
2017-01-09 10:40:00,86.19,86.33,86.18,86.31,195858.0,68.712,68.8237,68.7041,68.8077,195858.0
2017-01-09 10:50:00,86.31,86.53,86.29,86.47,282389.0,68.8077,68.9831,68.7918,68.9353,282389.0
2017-01-09 11:00:00,86.46,86.47,86.39,86.41,237144.0,68.9273,68.9353,68.8715,68.8874,237144.0
2017-01-09 11:10:00,86.41,86.51,86.37,86.5,209073.0,68.8874,68.9672,68.8555,68.9592,209073.0
2017-01-09 11:20:00,86.49,86.55,86.46,86.55,179046.0,68.9512,68.999,68.9273,68.999,179046.0
2017-01-09 11:30:00,86.55,86.58,86.49,86.56,188193.0,68.999,69.023,68.9512,69.007,188193.0
2017-01-09 11:40:00,86.55,86.6,86.41,86.44,220095.0,68.999,69.0389,68.8874,68.9114,220095.0
2017-01-09 11:50:00,86.44,86.45,86.32,86.33,218575.0,68.9114,68.9193,68.8157,68.8237,218575.0
2017-01-09 12:00:00,86.33,86.43,86.3,86.42,159675.0,68.8237,68.9034,68.7997,68.8954,159675.0
2017-01-09 12:10:00,86.42,86.49,86.38,86.4,170941.0,68.8954,68.9512,68.8635,68.8795,170941.0
2017-01-09 12:20:00,86.39,86.48,86.36,86.48,141003.0,68.8715,68.9432,68.8476,68.9432,141003.0
2017-01-09 12:30:00,86.47,86.56,86.45,86.56,184833.0,68.9353,69.007,68.9193,69.007,184833.0
2017-01-09 12:40:00,86.56,86.6,86.52,86.58,210855.0,69.007,69.0389,68.9751,69.023,210855.0
2017-01-09 12:50:00,86.59,86.72,86.58,86.71,173766.0,69.0309,69.1346,69.023,69.1266,173766.0
2017-01-09 13:00:00,86.71,86.73,86.64,86.66,144013.0,69.1266,69.1425,69.0708,69.0867,144013.0
2017-01-09 13:10:00,86.65,86.69,86.57,86.68,133176.0,69.0788,69.1107,69.015,69.1027,133176.0
2017-01-09 13:20:00,86.69,86.69,86.58,86.58,113388.0,69.1107,69.1107,69.023,69.023,113388.0
2017-01-09 13:30:00,86.59,86.62,86.56,86.61,122287.0,69.0309,69.0549,69.007,69.0469,122287.0
2017-01-09 13:40:00,86.61,86.73,86.59,86.7,120136.0,69.0469,69.1425,69.0309,69.1186,120136.0
2017-01-09 13:50:00,86.7,86.74,86.66,86.72,150213.0,69.1186,69.1505,69.0867,69.1346,150213.0
2017-01-09 14:00:00,86.72,86.77,86.61,86.61,234708.0,69.1346,69.1744,69.0469,69.0469,234708.0
2017-01-09 14:10:00,86.62,86.64,86.54,86.62,240759.0,69.0549,69.0708,68.9911,69.0549,240759.0
2017-01-09 14:20:00,86.62,86.7,86.6,86.68,218348.0,69.0549,69.1186,69.0389,69.1027,218348.0
2017-01-09 14:30:00,86.68,86.69,86.45,86.45,246018.0,69.1027,69.1107,68.9193,68.9193,246018.0
2017-01-09 14:40:00,86.45,86.48,86.36,86.38,306649.0,68.9193,68.9432,68.8476,68.8635,306649.0
2017-01-09 14:50:00,86.39,86.42,86.33,86.39,236071.0,68.8715,68.8954,68.8237,68.8715,236071.0
2017-01-09 15:00:00,86.39,86.47,86.37,86.42,224600.0,68.8715,68.9353,68.8555,68.8954,224600.0
2017-01-09 15:10:00,86.41,86.44,86.37,86.44,171599.0,68.8874,68.9114,68.8555,68.9114,171599.0
2017-01-09 15:20:00,86.44,86.55,86.43,86.55,185441.0,68.9114,68.999,68.9034,68.999,185441.0
2017-01-09 15:30:00,86.55,86.57,86.49,86.52,225322.0,68.999,69.015,68.9512,68.9751,225322.0
2017-01-09 15:40:00,86.52,86.53,86.38,86.39,345362.0,68.9751,68.9831,68.8635,68.8715,345362.0
2017-01-09 15:50:00,86.39,86.42,86.17,86.2,1139503.0,68.8715,68.8954,68.6961,68.72,1139503.0
2017-01-10 09:30:00,86.12,86.23,85.87,85.87,524005.0,68.6562,68.7439,68.4569,68.4569,524005.0
2017-01-10 09:40:00,85.87,85.98,85.72,85.81,473695.0,68.4569,68.5446,68.3374,68.4091,473695.0
2017-01-10 09:50:00,85.81,86.02,85.79,86.0,358653.0,68.4091,68.5765,68.3932,68.5606,358653.0
2017-01-10 10:00:00,85.99,86.08,85.96,86.04,319773.0,68.5526,68.6244,68.5287,68.5925,319773.0
2017-01-10 10:10:00,86.04,86.08,85.95,86.07,350566.0,68.5925,68.6244,68.5207,68.6164,350566.0
2017-01-10 10:20:00,86.07,86.18,86.06,86.16,249475.0,68.6164,68.7041,68.6084,68.6881,249475.0
2017-01-10 10:30:00,86.16,86.33,86.14,86.3,322866.0,68.6881,68.8237,68.6722,68.7997,322866.0
2017-01-10 10:40:00,86.3,86.44,86.28,86.34,208577.0,68.7997,68.9114,68.7838,68.8316,208577.0
2017-01-10 10:50:00,86.34,86.49,86.31,86.36,248096.0,68.8316,68.9512,68.8077,68.8476,248096.0
2017-01-10 11:00:00,86.36,86.6,86.36,86.5,236337.0,68.8476,69.0389,68.8476,68.9592,236337.0
2017-01-10 11:10:00,86.49,86.59,86.4,86.53,235044.0,68.9512,69.0309,68.8795,68.9831,235044.0
2017-01-10 11:20:00,86.53,86.57,86.45,86.46,189380.0,68.9831,69.015,68.9193,68.9273,189380.0
2017-01-10 11:30:00,86.46,86.53,86.45,86.51,182691.0,68.9273,68.9831,68.9193,68.9672,182691.0
2017-01-10 11:40:00,86.51,86.58,86.47,86.52,305918.0,68.9672,69.023,68.9353,68.9751,305918.0
2017-01-10 11:50:00,86.52,86.56,86.46,86.47,279561.0,68.9751,69.007,68.9273,68.9353,279561.0
2017-01-10 12:00:00,86.47,86.62,86.45,86.61,359374.0,68.9353,69.0549,68.9193,69.0469,359374.0
2017-01-10 12:10:00,86.61,86.73,86.57,86.68,584352.0,69.0469,69.1425,69.015,69.1027,584352.0
2017-01-10 12:20:00,86.69,86.87,86.69,86.86,287875.0,69.1107,69.2542,69.1107,69.2462,287875.0
2017-01-10 12:30:00,86.86,86.9,86.83,86.89,203739.0,69.2462,69.2781,69.2223,69.2701,203739.0
2017-01-10 12:40:00,86.89,86.89,86.74,86.79,264985.0,69.2701,69.2701,69.1505,69.1904,264985.0
2017-01-10 12:50:00,86.79,86.81,86.73,86.77,193008.0,69.1904,69.2063,69.1425,69.1744,193008.0
2017-01-10 13:00:00,86.78,86.87,86.77,86.87,136511.0,69.1824,69.2542,69.1744,69.2542,136511.0
2017-01-10 13:10:00,86.86,86.9,86.75,86.76,205444.0,69.2462,69.2781,69.1585,69.1665,205444.0
2017-01-10 13:20:00,86.75,86.84,86.75,86.79,159669.0,69.1585,69.2302,69.1585,69.1904,159669.0
2017-01-10 13:30:00,86.8,86.8,86.7,86.74,99067.0,69.1984,69.1984,69.1186,69.1505,99067.0
2017-01-10 13:40:00,86.74,86.74,86.61,86.66,245104.0,69.1505,69.1505,69.0469,69.0867,245104.0
2017-01-10 13:50:00,86.66,86.66,86.47,86.48,202327.0,69.0867,69.0867,68.9353,68.9432,202327.0
2017-01-10 14:00:00,86.48,86.5,86.38,86.47,237350.0,68.9432,68.9592,68.8635,68.9353,237350.0
2017-01-10 14:10:00,86.47,86.56,86.46,86.53,209508.0,68.9353,69.007,68.9273,68.9831,209508.0
2017-01-10 14:20:00,86.53,86.54,86.45,86.46,308215.0,68.9831,68.9911,68.9193,68.9273,308215.0
2017-01-10 14:30:00,86.46,86.54,86.45,86.5,146998.0,68.9273,68.9911,68.9193,68.9592,146998.0
2017-01-10 14:40:00,86.5,86.51,86.46,86.48,183219.0,68.9592,68.9672,68.9273,68.9432,183219.0
2017-01-10 14:50:00,86.48,86.53,86.44,86.53,212889.0,68.9432,68.9831,68.9114,68.9831,212889.0
2017-01-10 15:00:00,86.54,86.6,86.49,86.59,165171.0,68.9911,69.0389,68.9512,69.0309,165171.0
2017-01-10 15:10:00,86.59,86.75,86.58,86.72,197730.0,69.0309,69.1585,69.023,69.1346,197730.0
2017-01-10 15:20:00,86.73,86.75,86.7,86.72,222140.0,69.1425,69.1585,69.1186,69.1346,222140.0
2017-01-10 15:30:00,86.73,86.81,86.71,86.78,266736.0,69.1425,69.2063,69.1266,69.1824,266736.0
2017-01-10 15:40:00,86.78,86.79,86.62,86.62,314835.0,69.1824,69.1904,69.0549,69.0549,314835.0
2017-01-10 15:50:00,86.63,86.74,86.41,86.44,1054786.0,69.0628,69.1505,68.8874,68.9114,1054786.0
2017-01-11 09:30:00,86.43,86.45,85.91,86.08,859742.0,68.9034,68.9193,68.4888,68.6244,859742.0
2017-01-11 09:40:00,86.07,86.54,85.98,86.5,518335.0,68.6164,68.9911,68.5446,68.9592,518335.0
2017-01-11 09:50:00,86.5,86.61,86.39,86.56,396147.0,68.9592,69.0469,68.8715,69.007,396147.0
2017-01-11 10:00:00,86.56,86.58,86.36,86.48,350453.0,69.007,69.023,68.8476,68.9432,350453.0
2017-01-11 10:10:00,86.48,86.54,86.35,86.46,254436.0,68.9432,68.9911,68.8396,68.9273,254436.0
2017-01-11 10:20:00,86.46,86.53,86.34,86.5,196609.0,68.9273,68.9831,68.8316,68.9592,196609.0
2017-01-11 10:30:00,86.49,86.49,86.32,86.49,251199.0,68.9512,68.9512,68.8157,68.9512,251199.0
2017-01-11 10:40:00,86.49,86.59,86.49,86.51,213601.0,68.9512,69.0309,68.9512,68.9672,213601.0
2017-01-11 10:50:00,86.51,86.58,86.34,86.45,203974.0,68.9672,69.023,68.8316,68.9193,203974.0
2017-01-11 11:00:00,86.46,86.57,86.45,86.48,232561.0,68.9273,69.015,68.9193,68.9432,232561.0
2017-01-11 11:10:00,86.48,86.65,86.48,86.61,332283.0,68.9432,69.0788,68.9432,69.0469,332283.0
2017-01-11 11:20:00,86.61,86.75,86.36,86.39,475064.0,69.0469,69.1585,68.8476,68.8715,475064.0
2017-01-11 11:30:00,86.39,86.42,86.16,86.29,295672.0,68.8715,68.8954,68.6881,68.7918,295672.0
2017-01-11 11:40:00,86.27,86.43,86.21,86.36,209740.0,68.7758,68.9034,68.728,68.8476,209740.0
2017-01-11 11:50:00,86.37,86.69,86.34,86.65,234133.0,68.8555,69.1107,68.8316,69.0788,234133.0
2017-01-11 12:00:00,86.66,86.71,86.57,86.64,235561.0,69.0867,69.1266,69.015,69.0708,235561.0
2017-01-11 12:10:00,86.64,86.73,86.51,86.58,283805.0,69.0708,69.1425,68.9672,69.023,283805.0
2017-01-11 12:20:00,86.55,86.6,86.4,86.56,264086.0,68.999,69.0389,68.8795,69.007,264086.0
2017-01-11 12:30:00,86.56,86.63,86.38,86.42,223720.0,69.007,69.0628,68.8635,68.8954,223720.0
2017-01-11 12:40:00,86.42,86.42,86.23,86.33,419117.0,68.8954,68.8954,68.7439,68.8237,419117.0
2017-01-11 12:50:00,86.32,86.56,86.32,86.56,208357.0,68.8157,69.007,68.8157,69.007,208357.0
2017-01-11 13:00:00,86.55,86.58,86.3,86.3,263452.0,68.999,69.023,68.7997,68.7997,263452.0
2017-01-11 13:10:00,86.31,86.36,86.2,86.31,291777.0,68.8077,68.8476,68.72,68.8077,291777.0
2017-01-11 13:20:00,86.31,86.43,86.11,86.14,304856.0,68.8077,68.9034,68.6483,68.6722,304856.0
2017-01-11 13:30:00,86.15,86.42,86.08,86.41,315857.0,68.6802,68.8954,68.6244,68.8874,315857.0
2017-01-11 13:40:00,86.42,86.43,86.28,86.3,206716.0,68.8954,68.9034,68.7838,68.7997,206716.0
2017-01-11 13:50:00,86.31,86.53,86.29,86.49,294758.0,68.8077,68.9831,68.7918,68.9512,294758.0
2017-01-11 14:00:00,86.5,86.6,86.49,86.54,208112.0,68.9592,69.0389,68.9512,68.9911,208112.0
2017-01-11 14:10:00,86.54,86.73,86.52,86.69,296180.0,68.9911,69.1425,68.9751,69.1107,296180.0
2017-01-11 14:20:00,86.68,86.75,86.61,86.67,179298.0,69.1027,69.1585,69.0469,69.0947,179298.0
2017-01-11 14:30:00,86.67,86.75,86.65,86.72,207333.0,69.0947,69.1585,69.0788,69.1346,207333.0
2017-01-11 14:40:00,86.72,86.77,86.66,86.74,190503.0,69.1346,69.1744,69.0867,69.1505,190503.0
2017-01-11 14:50:00,86.73,86.8,86.7,86.8,209437.0,69.1425,69.1984,69.1186,69.1984,209437.0
2017-01-11 15:00:00,86.79,86.86,86.76,86.78,255513.0,69.1904,69.2462,69.1665,69.1824,255513.0
2017-01-11 15:10:00,86.78,86.91,86.77,86.89,476734.0,69.1824,69.286,69.1744,69.2701,476734.0
2017-01-11 15:20:00,86.89,86.92,86.86,86.87,230226.0,69.2701,69.294,69.2462,69.2542,230226.0
2017-01-11 15:30:00,86.88,86.97,86.86,86.95,325989.0,69.2621,69.3339,69.2462,69.3179,325989.0
2017-01-11 15:40:00,86.96,87.08,86.94,87.03,530348.0,69.3259,69.4216,69.31,69.3817,530348.0
2017-01-11 15:50:00,87.03,87.07,86.95,87.07,1142644.0,69.3817,69.4136,69.3179,69.4136,1142644.0
2017-01-12 09:30:00,86.81,87.27,86.67,86.75,977158.0,69.2063,69.573,69.0947,69.1585,977158.0
2017-01-12 09:40:00,86.74,86.95,86.61,86.76,488831.0,69.1505,69.3179,69.0469,69.1665,488831.0
2017-01-12 09:50:00,86.76,86.78,86.61,86.64,433232.0,69.1665,69.1824,69.0469,69.0708,433232.0
2017-01-12 10:00:00,86.65,86.66,86.2,86.34,565561.0,69.0788,69.0867,68.72,68.8316,565561.0
2017-01-12 10:10:00,86.33,86.49,86.31,86.32,604773.0,68.8237,68.9512,68.8077,68.8157,604773.0
2017-01-12 10:20:00,86.32,86.42,86.25,86.41,334404.0,68.8157,68.8954,68.7599,68.8874,334404.0
2017-01-12 10:30:00,86.41,86.51,86.28,86.47,390966.0,68.8874,68.9672,68.7838,68.9353,390966.0
2017-01-12 10:40:00,86.47,86.61,86.42,86.5,405251.0,68.9353,69.0469,68.8954,68.9592,405251.0
2017-01-12 10:50:00,86.51,86.58,86.34,86.39,491242.0,68.9672,69.023,68.8316,68.8715,491242.0
2017-01-12 11:00:00,86.39,86.39,86.06,86.06,473694.0,68.8715,68.8715,68.6084,68.6084,473694.0
2017-01-12 11:10:00,86.06,86.29,86.02,86.26,524943.0,68.6084,68.7918,68.5765,68.7679,524943.0
2017-01-12 11:20:00,86.26,86.45,86.15,86.38,507518.0,68.7679,68.9193,68.6802,68.8635,507518.0
2017-01-12 11:30:00,86.39,86.54,86.3,86.4,513727.0,68.8715,68.9911,68.7997,68.8795,513727.0
2017-01-12 11:40:00,86.41,86.44,86.23,86.24,251224.0,68.8874,68.9114,68.7439,68.7519,251224.0
2017-01-12 11:50:00,86.25,86.3,86.11,86.12,234149.0,68.7599,68.7997,68.6483,68.6562,234149.0
2017-01-12 12:00:00,86.12,86.24,86.08,86.16,261063.0,68.6562,68.7519,68.6244,68.6881,261063.0
2017-01-12 12:10:00,86.15,86.43,86.13,86.39,231071.0,68.6802,68.9034,68.6642,68.8715,231071.0
2017-01-12 12:20:00,86.39,86.49,86.36,86.4,241638.0,68.8715,68.9512,68.8476,68.8795,241638.0
2017-01-12 12:30:00,86.4,86.47,86.35,86.37,280001.0,68.8795,68.9353,68.8396,68.8555,280001.0
2017-01-12 12:40:00,86.37,86.41,86.28,86.34,223788.0,68.8555,68.8874,68.7838,68.8316,223788.0
2017-01-12 12:50:00,86.35,86.4,86.25,86.29,194959.0,68.8396,68.8795,68.7599,68.7918,194959.0
2017-01-12 13:00:00,86.3,86.4,86.29,86.34,169703.0,68.7997,68.8795,68.7918,68.8316,169703.0
2017-01-12 13:10:00,86.34,86.41,86.29,86.34,194975.0,68.8316,68.8874,68.7918,68.8316,194975.0
2017-01-12 13:20:00,86.34,86.34,86.23,86.28,199429.0,68.8316,68.8316,68.7439,68.7838,199429.0
2017-01-12 13:30:00,86.29,86.35,86.14,86.32,297953.0,68.7918,68.8396,68.6722,68.8157,297953.0
2017-01-12 13:40:00,86.31,86.35,86.25,86.33,351248.0,68.8077,68.8396,68.7599,68.8237,351248.0
2017-01-12 13:50:00,86.33,86.34,86.17,86.28,234831.0,68.8237,68.8316,68.6961,68.7838,234831.0
2017-01-12 14:00:00,86.28,86.29,86.15,86.19,704116.0,68.7838,68.7918,68.6802,68.712,704116.0
2017-01-12 14:10:00,86.19,86.31,86.17,86.27,318198.0,68.712,68.8077,68.6961,68.7758,318198.0
2017-01-12 14:20:00,86.28,86.35,86.22,86.34,271841.0,68.7838,68.8396,68.736,68.8316,271841.0
2017-01-12 14:30:00,86.34,86.49,86.32,86.4,355283.0,68.8316,68.9512,68.8157,68.8795,355283.0
2017-01-12 14:40:00,86.39,86.4,86.32,86.34,225574.0,68.8715,68.8795,68.8157,68.8316,225574.0
2017-01-12 14:50:00,86.35,86.42,86.35,86.42,319602.0,68.8396,68.8954,68.8396,68.8954,319602.0
2017-01-12 15:00:00,86.43,86.43,86.29,86.33,445403.0,68.9034,68.9034,68.7918,68.8237,445403.0
2017-01-12 15:10:00,86.33,86.33,86.22,86.24,238478.0,68.8237,68.8237,68.736,68.7519,238478.0
2017-01-12 15:20:00,86.24,86.4,86.23,86.35,512342.0,68.7519,68.8795,68.7439,68.8396,512342.0
2017-01-12 15:30:00,86.35,86.41,86.29,86.35,704537.0,68.8396,68.8874,68.7918,68.8396,704537.0
2017-01-12 15:40:00,86.35,86.44,86.26,86.37,937367.0,68.8396,68.9114,68.7679,68.8555,937367.0
2017-01-12 15:50:00,86.38,86.42,86.12,86.25,2600631.0,68.8635,68.8954,68.6562,68.7599,2600631.0
2017-01-13 09:30:00,87.11,87.6,86.91,87.54,2603727.0,69.4455,69.8361,69.286,69.7883,2603727.0
2017-01-13 09:40:00,87.55,88.17,87.47,87.76,2043676.0,69.7963,70.2905,69.7325,69.9637,2043676.0
2017-01-13 09:50:00,87.76,87.91,87.52,87.66,1224697.0,69.9637,70.0833,69.7723,69.884,1224697.0
2017-01-13 10:00:00,87.67,87.96,87.65,87.89,754576.0,69.8919,70.1231,69.876,70.0673,754576.0
2017-01-13 10:10:00,87.88,87.96,87.58,87.65,668087.0,70.0593,70.1231,69.8202,69.876,668087.0
2017-01-13 10:20:00,87.66,87.66,87.23,87.25,879602.0,69.884,69.884,69.5412,69.5571,879602.0
2017-01-13 10:30:00,87.25,87.45,87.17,87.36,893096.0,69.5571,69.7165,69.4933,69.6448,893096.0
2017-01-13 10:40:00,87.36,87.41,86.86,87.02,822584.0,69.6448,69.6847,69.2462,69.3737,822584.0
2017-01-13 10:50:00,87.02,87.2,86.9,86.97,553766.0,69.3737,69.5172,69.2781,69.3339,553766.0
2017-01-13 11:00:00,86.97,87.13,86.7,86.93,731944.0,69.3339,69.4614,69.1186,69.302,731944.0
2017-01-13 11:10:00,86.93,87.11,86.85,87.05,417424.0,69.302,69.4455,69.2382,69.3977,417424.0
2017-01-13 11:20:00,87.03,87.29,87.0,87.28,452273.0,69.3817,69.589,69.3578,69.581,452273.0
2017-01-13 11:30:00,87.27,87.41,87.23,87.29,503813.0,69.573,69.6847,69.5412,69.589,503813.0
2017-01-13 11:40:00,87.28,87.28,86.9,86.95,422809.0,69.581,69.581,69.2781,69.3179,422809.0
2017-01-13 11:50:00,86.95,87.01,86.88,86.91,271474.0,69.3179,69.3658,69.2621,69.286,271474.0
2017-01-13 12:00:00,86.91,86.99,86.51,86.63,718936.0,69.286,69.3498,68.9672,69.0628,718936.0
2017-01-13 12:10:00,86.63,86.65,86.15,86.21,1018696.0,69.0628,69.0788,68.6802,68.728,1018696.0
2017-01-13 12:20:00,86.21,86.38,86.1,86.17,712551.0,68.728,68.8635,68.6403,68.6961,712551.0
2017-01-13 12:30:00,86.18,86.5,86.17,86.47,423037.0,68.7041,68.9592,68.6961,68.9353,423037.0
2017-01-13 12:40:00,86.46,86.47,86.28,86.41,242370.0,68.9273,68.9353,68.7838,68.8874,242370.0
2017-01-13 12:50:00,86.41,86.58,86.4,86.55,266780.0,68.8874,69.023,68.8795,68.999,266780.0
2017-01-13 13:00:00,86.57,86.74,86.53,86.62,386503.0,69.015,69.1505,68.9831,69.0549,386503.0
2017-01-13 13:10:00,86.61,86.69,86.52,86.61,233642.0,69.0469,69.1107,68.9751,69.0469,233642.0
2017-01-13 13:20:00,86.62,86.77,86.61,86.64,318979.0,69.0549,69.1744,69.0469,69.0708,318979.0
2017-01-13 13:30:00,86.64,86.65,86.4,86.45,350395.0,69.0708,69.0788,68.8795,68.9193,350395.0
2017-01-13 13:40:00,86.46,86.47,86.25,86.26,266510.0,68.9273,68.9353,68.7599,68.7679,266510.0
2017-01-13 13:50:00,86.26,86.44,86.26,86.44,192372.0,68.7679,68.9114,68.7679,68.9114,192372.0
2017-01-13 14:00:00,86.44,86.44,86.25,86.26,239747.0,68.9114,68.9114,68.7599,68.7679,239747.0
2017-01-13 14:10:00,86.26,86.28,86.11,86.25,375822.0,68.7679,68.7838,68.6483,68.7599,375822.0
2017-01-13 14:20:00,86.25,86.33,86.12,86.12,282787.0,68.7599,68.8237,68.6562,68.6562,282787.0
2017-01-13 14:30:00,86.13,86.56,86.12,86.47,466268.0,68.6642,69.007,68.6562,68.9353,466268.0
2017-01-13 14:40:00,86.47,86.7,86.44,86.59,372097.0,68.9353,69.1186,68.9114,69.0309,372097.0
2017-01-13 14:50:00,86.59,86.67,86.42,86.63,328699.0,69.0309,69.0947,68.8954,69.0628,328699.0
2017-01-13 15:00:00,86.63,86.65,86.56,86.58,281131.0,69.0628,69.0788,69.007,69.023,281131.0
2017-01-13 15:10:00,86.58,86.63,86.55,86.61,218860.0,69.023,69.0628,68.999,69.0469,218860.0
2017-01-13 15:20:00,86.61,86.74,86.58,86.72,345057.0,69.0469,69.1505,69.023,69.1346,345057.0
2017-01-13 15:30:00,86.72,86.76,86.62,86.69,450010.0,69.1346,69.1665,69.0549,69.1107,450010.0
2017-01-13 15:40:00,86.69,86.85,86.69,86.77,843811.0,69.1107,69.2382,69.1107,69.1744,843811.0
2017-01-13 15:50:00,86.77,86.81,86.52,86.64,1311941.0,69.1744,69.2063,68.9751,69.0708,1311941.0
2017-01-17 09:30:00,84.93,85.22,84.62,85.07,3321807.0,67.7076,67.9387,67.4604,67.8192,3321807.0
2017-01-17 09:40:00,85.06,85.08,84.36,84.5,1411298.0,67.8112,67.8271,67.2531,67.3648,1411298.0
2017-01-17 09:50:00,84.48,84.79,84.45,84.65,1214267.0,67.3488,67.5959,67.3249,67.4843,1214267.0
2017-01-17 10:00:00,84.65,84.87,84.27,84.82,1394918.0,67.4843,67.6597,67.1814,67.6199,1394918.0
2017-01-17 10:10:00,84.82,84.86,84.6,84.64,643966.0,67.6199,67.6518,67.4445,67.4764,643966.0
2017-01-17 10:20:00,84.65,84.87,84.51,84.58,523108.0,67.4843,67.6597,67.3727,67.4285,523108.0
2017-01-17 10:30:00,84.58,84.6,84.4,84.49,583298.0,67.4285,67.4445,67.285,67.3568,583298.0
2017-01-17 10:40:00,84.48,84.73,84.47,84.55,409494.0,67.3488,67.5481,67.3408,67.4046,409494.0
2017-01-17 10:50:00,84.54,84.64,84.49,84.54,384540.0,67.3966,67.4764,67.3568,67.3966,384540.0
2017-01-17 11:00:00,84.55,84.56,84.36,84.4,412151.0,67.4046,67.4126,67.2531,67.285,412151.0
2017-01-17 11:10:00,84.39,84.48,84.23,84.23,550488.0,67.2771,67.3488,67.1495,67.1495,550488.0
2017-01-17 11:20:00,84.24,84.33,84.09,84.26,504089.0,67.1575,67.2292,67.0379,67.1734,504089.0
2017-01-17 11:30:00,84.25,84.32,84.08,84.11,608644.0,67.1654,67.2213,67.0299,67.0538,608644.0
2017-01-17 11:40:00,84.12,84.3,84.08,84.19,512208.0,67.0618,67.2053,67.0299,67.1176,512208.0
2017-01-17 11:50:00,84.19,84.24,84.12,84.2,486460.0,67.1176,67.1575,67.0618,67.1256,486460.0
2017-01-17 12:00:00,84.2,84.33,84.17,84.24,479247.0,67.1256,67.2292,67.1017,67.1575,479247.0
2017-01-17 12:10:00,84.25,84.26,83.96,83.96,600250.0,67.1654,67.1734,66.9343,66.9343,600250.0
2017-01-17 12:20:00,83.96,84.1,83.95,84.06,443256.0,66.9343,67.0459,66.9263,67.014,443256.0
2017-01-17 12:30:00,84.06,84.15,84.0,84.07,389887.0,67.014,67.0857,66.9661,67.022,389887.0
2017-01-17 12:40:00,84.08,84.17,84.03,84.09,464927.0,67.0299,67.1017,66.9901,67.0379,464927.0
2017-01-17 12:50:00,84.09,84.12,84.0,84.01,185503.0,67.0379,67.0618,66.9661,66.9741,185503.0
2017-01-17 13:00:00,84.01,84.07,83.97,84.03,199380.0,66.9741,67.022,66.9422,66.9901,199380.0
2017-01-17 13:10:00,84.03,84.05,84.0,84.03,240477.0,66.9901,67.006,66.9661,66.9901,240477.0
2017-01-17 13:20:00,84.03,84.14,84.02,84.09,281352.0,66.9901,67.0778,66.9821,67.0379,281352.0
2017-01-17 13:30:00,84.09,84.18,84.09,84.12,423170.0,67.0379,67.1096,67.0379,67.0618,423170.0
2017-01-17 13:40:00,84.12,84.12,83.97,84.01,322889.0,67.0618,67.0618,66.9422,66.9741,322889.0
2017-01-17 13:50:00,84.01,84.03,83.95,84.0,359961.0,66.9741,66.9901,66.9263,66.9661,359961.0
2017-01-17 14:00:00,84.0,84.07,83.98,84.04,304962.0,66.9661,67.022,66.9502,66.998,304962.0
2017-01-17 14:10:00,84.04,84.04,83.96,83.97,296265.0,66.998,66.998,66.9343,66.9422,296265.0
2017-01-17 14:20:00,83.96,83.97,83.56,83.61,762895.0,66.9343,66.9422,66.6154,66.6552,762895.0
2017-01-17 14:30:00,83.6,83.7,83.44,83.51,668252.0,66.6473,66.727,66.5197,66.5755,668252.0
2017-01-17 14:40:00,83.51,83.6,83.37,83.54,455374.0,66.5755,66.6473,66.4639,66.5994,455374.0
2017-01-17 14:50:00,83.54,83.59,83.28,83.59,586206.0,66.5994,66.6393,66.3921,66.6393,586206.0
2017-01-17 15:00:00,83.59,83.59,83.44,83.46,347832.0,66.6393,66.6393,66.5197,66.5356,347832.0
2017-01-17 15:10:00,83.47,83.5,83.36,83.39,512401.0,66.5436,66.5675,66.4559,66.4798,512401.0
2017-01-17 15:20:00,83.4,83.55,83.39,83.45,539711.0,66.4878,66.6074,66.4798,66.5277,539711.0
2017-01-17 15:30:00,83.45,83.48,83.36,83.41,662795.0,66.5277,66.5516,66.4559,66.4958,662795.0
2017-01-17 15:40:00,83.42,83.47,83.33,83.35,823347.0,66.5038,66.5436,66.432,66.448,823347.0
2017-01-17 15:50:00,83.35,83.7,83.29,83.53,1882317.0,66.448,66.727,66.4001,66.5915,1882317.0
2017-01-18 09:30:00,83.63,83.73,83.05,83.61,1842854.0,66.6712,66.7509,66.2088,66.6552,1842854.0
2017-01-18 09:40:00,83.61,84.0,83.55,83.79,1552395.0,66.6552,66.9661,66.6074,66.7987,1552395.0
2017-01-18 09:50:00,83.79,83.94,83.66,83.92,957865.0,66.7987,66.9183,66.6951,66.9024,957865.0
2017-01-18 10:00:00,83.92,84.05,83.84,83.89,513879.0,66.9024,67.006,66.8386,66.8785,513879.0
2017-01-18 10:10:00,83.9,84.17,83.9,84.11,661906.0,66.8864,67.1017,66.8864,67.0538,661906.0
2017-01-18 10:20:00,84.11,84.23,84.06,84.15,494039.0,67.0538,67.1495,67.014,67.0857,494039.0
2017-01-18 10:30:00,84.16,84.19,83.78,83.78,488921.0,67.0937,67.1176,66.7908,66.7908,488921.0
2017-01-18 10:40:00,83.78,83.79,83.46,83.61,646155.0,66.7908,66.7987,66.5356,66.6552,646155.0
2017-01-18 10:50:00,83.61,83.65,83.46,83.57,499066.0,66.6552,66.6871,66.5356,66.6233,499066.0
2017-01-18 11:00:00,83.58,83.59,83.38,83.5,470406.0,66.6313,66.6393,66.4719,66.5675,470406.0
2017-01-18 11:10:00,83.51,83.59,83.44,83.49,349575.0,66.5755,66.6393,66.5197,66.5596,349575.0
2017-01-18 11:20:00,83.49,83.56,83.46,83.47,377734.0,66.5596,66.6154,66.5356,66.5436,377734.0
2017-01-18 11:30:00,83.47,83.56,83.39,83.42,329815.0,66.5436,66.6154,66.4798,66.5038,329815.0
2017-01-18 11:40:00,83.43,83.46,83.34,83.37,352944.0,66.5117,66.5356,66.44,66.4639,352944.0
2017-01-18 11:50:00,83.37,83.48,83.25,83.32,295875.0,66.4639,66.5516,66.3682,66.424,295875.0
2017-01-18 12:00:00,83.31,83.34,83.21,83.26,343794.0,66.4161,66.44,66.3363,66.3762,343794.0
2017-01-18 12:10:00,83.26,83.3,83.1,83.16,276194.0,66.3762,66.4081,66.2487,66.2965,276194.0
2017-01-18 12:20:00,83.17,83.17,83.03,83.12,416868.0,66.3045,66.3045,66.1928,66.2646,416868.0
2017-01-18 12:30:00,83.11,83.24,83.04,83.2,294578.0,66.2566,66.3603,66.2008,66.3284,294578.0
2017-01-18 12:40:00,83.2,83.35,83.15,83.31,517959.0,66.3284,66.448,66.2885,66.4161,517959.0
2017-01-18 12:50:00,83.31,83.5,83.31,83.49,430955.0,66.4161,66.5675,66.4161,66.5596,430955.0
2017-01-18 13:00:00,83.48,83.51,83.42,83.49,345530.0,66.5516,66.5755,66.5038,66.5596,345530.0
2017-01-18 13:10:00,83.49,83.58,83.46,83.5,302362.0,66.5596,66.6313,66.5356,66.5675,302362.0
2017-01-18 13:20:00,83.5,83.55,83.48,83.52,272412.0,66.5675,66.6074,66.5516,66.5835,272412.0
2017-01-18 13:30:00,83.52,83.53,83.47,83.47,289165.0,66.5835,66.5915,66.5436,66.5436,289165.0
2017-01-18 13:40:00,83.46,83.53,83.43,83.52,311229.0,66.5356,66.5915,66.5117,66.5835,311229.0
2017-01-18 13:50:00,83.52,83.56,83.52,83.53,200425.0,66.5835,66.6154,66.5835,66.5915,200425.0
2017-01-18 14:00:00,83.52,83.66,83.47,83.66,413229.0,66.5835,66.6951,66.5436,66.6951,413229.0
2017-01-18 14:10:00,83.66,83.73,83.61,83.71,633957.0,66.6951,66.7509,66.6552,66.735,633957.0
2017-01-18 14:20:00,83.7,83.77,83.68,83.72,211874.0,66.727,66.7828,66.711,66.7429,211874.0
2017-01-18 14:30:00,83.72,83.73,83.66,83.7,126679.0,66.7429,66.7509,66.6951,66.727,126679.0
2017-01-18 14:40:00,83.71,83.71,83.66,83.67,255161.0,66.735,66.735,66.6951,66.7031,255161.0
2017-01-18 14:50:00,83.67,83.79,83.67,83.7,270628.0,66.7031,66.7987,66.7031,66.727,270628.0
2017-01-18 15:00:00,83.69,83.84,83.66,83.84,358767.0,66.719,66.8386,66.6951,66.8386,358767.0
2017-01-18 15:10:00,83.84,83.88,83.77,83.85,343104.0,66.8386,66.8705,66.7828,66.8466,343104.0
2017-01-18 15:20:00,83.85,83.94,83.82,83.89,281798.0,66.8466,66.9183,66.8226,66.8785,281798.0
2017-01-18 15:30:00,83.89,84.09,83.81,84.07,448476.0,66.8785,67.0379,66.8147,67.022,448476.0
2017-01-18 15:40:00,84.07,84.1,83.98,84.01,551259.0,67.022,67.0459,66.9502,66.9741,551259.0
2017-01-18 15:50:00,84.01,84.03,83.93,83.94,848236.0,66.9741,66.9901,66.9103,66.9183,848236.0
2017-01-19 09:30:00,84.06,84.67,84.0,84.09,1186832.0,67.014,67.5003,66.9661,67.0379,1186832.0
2017-01-19 09:40:00,84.09,84.36,83.8,83.87,741222.0,67.0379,67.2531,66.8067,66.8625,741222.0
2017-01-19 09:50:00,83.88,83.93,83.53,83.7,471416.0,66.8705,66.9103,66.5915,66.727,471416.0
2017-01-19 10:00:00,83.69,83.72,83.35,83.49,683554.0,66.719,66.7429,66.448,66.5596,683554.0
2017-01-19 10:10:00,83.48,83.66,83.41,83.62,383748.0,66.5516,66.6951,66.4958,66.6632,383748.0
2017-01-19 10:20:00,83.63,84.01,83.61,83.94,390545.0,66.6712,66.9741,66.6552,66.9183,390545.0
2017-01-19 10:30:00,83.94,83.97,83.79,83.89,227906.0,66.9183,66.9422,66.7987,66.8785,227906.0
2017-01-19 10:40:00,83.88,83.9,83.78,83.87,306270.0,66.8705,66.8864,66.7908,66.8625,306270.0
2017-01-19 10:50:00,83.88,83.88,83.69,83.75,311711.0,66.8705,66.8705,66.719,66.7668,311711.0
2017-01-19 11:00:00,83.75,83.79,83.53,83.64,290345.0,66.7668,66.7987,66.5915,66.6791,290345.0
2017-01-19 11:10:00,83.64,83.67,83.48,83.62,337312.0,66.6791,66.7031,66.5516,66.6632,337312.0
2017-01-19 11:20:00,83.62,83.8,83.61,83.74,352116.0,66.6632,66.8067,66.6552,66.7589,352116.0
2017-01-19 11:30:00,83.74,83.83,83.54,83.63,278226.0,66.7589,66.8306,66.5994,66.6712,278226.0
2017-01-19 11:40:00,83.62,83.76,83.57,83.65,223774.0,66.6632,66.7748,66.6233,66.6871,223774.0
2017-01-19 11:50:00,83.65,83.71,83.58,83.69,152431.0,66.6871,66.735,66.6313,66.719,152431.0
2017-01-19 12:00:00,83.68,83.68,83.56,83.59,166734.0,66.711,66.711,66.6154,66.6393,166734.0
2017-01-19 12:10:00,83.6,83.65,83.53,83.6,174695.0,66.6473,66.6871,66.5915,66.6473,174695.0
2017-01-19 12:20:00,83.59,83.6,83.49,83.56,168120.0,66.6393,66.6473,66.5596,66.6154,168120.0
2017-01-19 12:30:00,83.56,83.58,83.47,83.48,164070.0,66.6154,66.6313,66.5436,66.5516,164070.0
2017-01-19 12:40:00,83.47,83.51,83.42,83.46,173982.0,66.5436,66.5755,66.5038,66.5356,173982.0
2017-01-19 12:50:00,83.46,83.54,83.43,83.5,212039.0,66.5356,66.5994,66.5117,66.5675,212039.0
2017-01-19 13:00:00,83.49,83.51,83.43,83.49,160790.0,66.5596,66.5755,66.5117,66.5596,160790.0
2017-01-19 13:10:00,83.49,83.54,83.45,83.51,149539.0,66.5596,66.5994,66.5277,66.5755,149539.0
2017-01-19 13:20:00,83.51,83.56,83.45,83.45,172117.0,66.5755,66.6154,66.5277,66.5277,172117.0
2017-01-19 13:30:00,83.46,83.68,83.45,83.62,213563.0,66.5356,66.711,66.5277,66.6632,213563.0
2017-01-19 13:40:00,83.62,83.64,83.54,83.55,179836.0,66.6632,66.6791,66.5994,66.6074,179836.0
2017-01-19 13:50:00,83.54,83.55,83.4,83.49,221467.0,66.5994,66.6074,66.4878,66.5596,221467.0
2017-01-19 14:00:00,83.5,83.51,83.25,83.31,305392.0,66.5675,66.5755,66.3682,66.4161,305392.0
2017-01-19 14:10:00,83.31,83.35,83.18,83.19,295859.0,66.4161,66.448,66.3124,66.3204,295859.0
2017-01-19 14:20:00,83.2,83.41,83.12,83.33,306990.0,66.3284,66.4958,66.2646,66.432,306990.0
2017-01-19 14:30:00,83.34,83.34,83.22,83.27,288002.0,66.44,66.44,66.3443,66.3842,288002.0
2017-01-19 14:40:00,83.26,83.37,83.17,83.3,267211.0,66.3762,66.4639,66.3045,66.4081,267211.0
2017-01-19 14:50:00,83.3,83.33,83.25,83.26,172975.0,66.4081,66.432,66.3682,66.3762,172975.0
2017-01-19 15:00:00,83.26,83.27,83.13,83.18,323798.0,66.3762,66.3842,66.2726,66.3124,323798.0
2017-01-19 15:10:00,83.18,83.4,83.18,83.34,363051.0,66.3124,66.4878,66.3124,66.44,363051.0
2017-01-19 15:20:00,83.34,83.42,83.31,83.37,199762.0,66.44,66.5038,66.4161,66.4639,199762.0
2017-01-19 15:30:00,83.37,83.38,83.26,83.32,350803.0,66.4639,66.4719,66.3762,66.424,350803.0
2017-01-19 15:40:00,83.32,83.35,83.24,83.33,317246.0,66.424,66.448,66.3603,66.432,317246.0
2017-01-19 15:50:00,83.32,83.43,83.27,83.31,1209085.0,66.424,66.5117,66.3842,66.4161,1209085.0
2017-01-20 09:30:00,83.43,83.72,83.36,83.7,2453833.0,66.5117,66.7429,66.4559,66.727,2453833.0
2017-01-20 09:40:00,83.71,83.74,83.4,83.53,667616.0,66.735,66.7589,66.4878,66.5915,667616.0
2017-01-20 09:50:00,83.53,83.59,83.43,83.59,405170.0,66.5915,66.6393,66.5117,66.6393,405170.0
2017-01-20 10:00:00,83.59,83.74,83.45,83.72,384650.0,66.6393,66.7589,66.5277,66.7429,384650.0
2017-01-20 10:10:00,83.72,83.74,83.57,83.6,368243.0,66.7429,66.7589,66.6233,66.6473,368243.0
2017-01-20 10:20:00,83.6,83.68,83.54,83.63,326925.0,66.6473,66.711,66.5994,66.6712,326925.0
2017-01-20 10:30:00,83.63,83.83,83.59,83.75,333310.0,66.6712,66.8306,66.6393,66.7668,333310.0
2017-01-20 10:40:00,83.75,83.76,83.68,83.74,341382.0,66.7668,66.7748,66.711,66.7589,341382.0
2017-01-20 10:50:00,83.73,83.74,83.65,83.69,275358.0,66.7509,66.7589,66.6871,66.719,275358.0
2017-01-20 11:00:00,83.7,83.73,83.68,83.7,291936.0,66.727,66.7509,66.711,66.727,291936.0
2017-01-20 11:10:00,83.7,83.72,83.64,83.7,336275.0,66.727,66.7429,66.6791,66.727,336275.0
2017-01-20 11:20:00,83.7,83.72,83.56,83.59,273419.0,66.727,66.7429,66.6154,66.6393,273419.0
2017-01-20 11:30:00,83.59,83.63,83.51,83.6,207026.0,66.6393,66.6712,66.5755,66.6473,207026.0
2017-01-20 11:40:00,83.61,83.67,83.57,83.59,261342.0,66.6552,66.7031,66.6233,66.6393,261342.0
2017-01-20 11:50:00,83.59,83.66,83.56,83.61,255135.0,66.6393,66.6951,66.6154,66.6552,255135.0
2017-01-20 12:00:00,83.61,83.69,83.36,83.59,881210.0,66.6552,66.719,66.4559,66.6393,881210.0
2017-01-20 12:10:00,83.59,83.65,83.41,83.6,343149.0,66.6393,66.6871,66.4958,66.6473,343149.0
2017-01-20 12:20:00,83.6,83.64,83.45,83.51,301488.0,66.6473,66.6791,66.5277,66.5755,301488.0
2017-01-20 12:30:00,83.52,83.52,83.28,83.4,302770.0,66.5835,66.5835,66.3921,66.4878,302770.0
2017-01-20 12:40:00,83.4,83.53,83.35,83.48,364574.0,66.4878,66.5915,66.448,66.5516,364574.0
2017-01-20 12:50:00,83.48,83.56,83.29,83.41,296671.0,66.5516,66.6154,66.4001,66.4958,296671.0
2017-01-20 13:00:00,83.42,83.52,83.32,83.5,213368.0,66.5038,66.5835,66.424,66.5675,213368.0
2017-01-20 13:10:00,83.5,83.6,83.42,83.59,202533.0,66.5675,66.6473,66.5038,66.6393,202533.0
2017-01-20 13:20:00,83.59,83.63,83.55,83.62,155556.0,66.6393,66.6712,66.6074,66.6632,155556.0
2017-01-20 13:30:00,83.62,83.65,83.53,83.55,130569.0,66.6632,66.6871,66.5915,66.6074,130569.0
2017-01-20 13:40:00,83.55,83.59,83.46,83.46,295982.0,66.6074,66.6393,66.5356,66.5356,295982.0
2017-01-20 13:50:00,83.46,83.52,83.41,83.49,181351.0,66.5356,66.5835,66.4958,66.5596,181351.0
2017-01-20 14:00:00,83.49,83.54,83.47,83.49,216750.0,66.5596,66.5994,66.5436,66.5596,216750.0
2017-01-20 14:10:00,83.49,83.51,83.4,83.41,155952.0,66.5596,66.5755,66.4878,66.4958,155952.0
2017-01-20 14:20:00,83.4,83.44,83.3,83.34,326953.0,66.4878,66.5197,66.4081,66.44,326953.0
2017-01-20 14:30:00,83.34,83.42,83.31,83.32,170708.0,66.44,66.5038,66.4161,66.424,170708.0
2017-01-20 14:40:00,83.33,83.41,83.29,83.36,217164.0,66.432,66.4958,66.4001,66.4559,217164.0
2017-01-20 14:50:00,83.36,83.42,83.35,83.41,165581.0,66.4559,66.5038,66.448,66.4958,165581.0
2017-01-20 15:00:00,83.41,83.55,83.4,83.54,359452.0,66.4958,66.6074,66.4878,66.5994,359452.0
2017-01-20 15:10:00,83.54,83.62,83.52,83.58,227616.0,66.5994,66.6632,66.5835,66.6313,227616.0
2017-01-20 15:20:00,83.58,83.58,83.46,83.47,237049.0,66.6313,66.6313,66.5356,66.5436,237049.0
2017-01-20 15:30:00,83.47,83.6,83.45,83.59,337329.0,66.5436,66.6473,66.5277,66.6393,337329.0
2017-01-20 15:40:00,83.59,83.66,83.57,83.66,441777.0,66.6393,66.6951,66.6233,66.6951,441777.0
2017-01-20 15:50:00,83.66,83.77,83.6,83.69,1159681.0,66.6951,66.7828,66.6473,66.719,1159681.0
2017-01-23 09:30:00,83.3,84.0,83.2,84.0,785542.0,66.4081,66.9661,66.3284,66.9661,785542.0
2017-01-23 09:40:00,84.0,84.0,83.73,83.79,467319.0,66.9661,66.9661,66.7509,66.7987,467319.0
2017-01-23 09:50:00,83.8,83.91,83.71,83.9,455439.0,66.8067,66.8944,66.735,66.8864,455439.0
2017-01-23 10:00:00,83.9,83.99,83.84,83.95,318717.0,66.8864,66.9582,66.8386,66.9263,318717.0
2017-01-23 10:10:00,83.95,83.96,83.71,83.72,326406.0,66.9263,66.9343,66.735,66.7429,326406.0
2017-01-23 10:20:00,83.72,83.75,83.57,83.58,280689.0,66.7429,66.7668,66.6233,66.6313,280689.0
2017-01-23 10:30:00,83.59,83.64,83.48,83.64,283619.0,66.6393,66.6791,66.5516,66.6791,283619.0
2017-01-23 10:40:00,83.64,83.78,83.58,83.76,251737.0,66.6791,66.7908,66.6313,66.7748,251737.0
2017-01-23 10:50:00,83.75,83.75,83.53,83.55,221459.0,66.7668,66.7668,66.5915,66.6074,221459.0
2017-01-23 11:00:00,83.55,83.73,83.53,83.69,226577.0,66.6074,66.7509,66.5915,66.719,226577.0
2017-01-23 11:10:00,83.69,83.72,83.5,83.52,130287.0,66.719,66.7429,66.5675,66.5835,130287.0
2017-01-23 11:20:00,83.52,83.67,83.5,83.66,169708.0,66.5835,66.7031,66.5675,66.6951,169708.0
2017-01-23 11:30:00,83.66,83.7,83.59,83.63,110159.0,66.6951,66.727,66.6393,66.6712,110159.0
2017-01-23 11:40:00,83.62,83.69,83.52,83.61,210510.0,66.6632,66.719,66.5835,66.6552,210510.0
2017-01-23 11:50:00,83.61,83.66,83.51,83.63,250746.0,66.6552,66.6951,66.5755,66.6712,250746.0
2017-01-23 12:00:00,83.64,83.64,83.51,83.52,240478.0,66.6791,66.6791,66.5755,66.5835,240478.0
2017-01-23 12:10:00,83.53,83.57,83.43,83.52,297377.0,66.5915,66.6233,66.5117,66.5835,297377.0
2017-01-23 12:20:00,83.51,83.52,83.44,83.48,217479.0,66.5755,66.5835,66.5197,66.5516,217479.0
2017-01-23 12:30:00,83.48,83.55,83.47,83.5,126347.0,66.5516,66.6074,66.5436,66.5675,126347.0
2017-01-23 12:40:00,83.5,83.61,83.49,83.55,145096.0,66.5675,66.6552,66.5596,66.6074,145096.0
2017-01-23 12:50:00,83.55,83.67,83.54,83.64,98403.0,66.6074,66.7031,66.5994,66.6791,98403.0
2017-01-23 13:00:00,83.64,83.73,83.6,83.68,142075.0,66.6791,66.7509,66.6473,66.711,142075.0
2017-01-23 13:10:00,83.67,83.73,83.65,83.66,138811.0,66.7031,66.7509,66.6871,66.6951,138811.0
2017-01-23 13:20:00,83.65,83.79,83.65,83.73,172029.0,66.6871,66.7987,66.6871,66.7509,172029.0
2017-01-23 13:30:00,83.73,83.99,83.69,83.98,212453.0,66.7509,66.9582,66.719,66.9502,212453.0
2017-01-23 13:40:00,83.98,83.99,83.84,83.9,207410.0,66.9502,66.9582,66.8386,66.8864,207410.0
2017-01-23 13:50:00,83.9,83.92,83.82,83.85,159051.0,66.8864,66.9024,66.8226,66.8466,159051.0
2017-01-23 14:00:00,83.84,83.89,83.75,83.76,142347.0,66.8386,66.8785,66.7668,66.7748,142347.0
2017-01-23 14:10:00,83.77,83.77,83.69,83.71,239693.0,66.7828,66.7828,66.719,66.735,239693.0
2017-01-23 14:20:00,83.71,83.77,83.69,83.69,145918.0,66.735,66.7828,66.719,66.719,145918.0
2017-01-23 14:30:00,83.69,83.72,83.62,83.67,265161.0,66.719,66.7429,66.6632,66.7031,265161.0
2017-01-23 14:40:00,83.67,83.74,83.61,83.68,139721.0,66.7031,66.7589,66.6552,66.711,139721.0
2017-01-23 14:50:00,83.68,83.79,83.66,83.76,119565.0,66.711,66.7987,66.6951,66.7748,119565.0
2017-01-23 15:00:00,83.77,83.82,83.7,83.7,148930.0,66.7828,66.8226,66.727,66.727,148930.0
2017-01-23 15:10:00,83.7,83.72,83.61,83.69,137234.0,66.727,66.7429,66.6552,66.719,137234.0
2017-01-23 15:20:00,83.68,83.83,83.67,83.75,157345.0,66.711,66.8306,66.7031,66.7668,157345.0
2017-01-23 15:30:00,83.75,83.82,83.69,83.75,436942.0,66.7668,66.8226,66.719,66.7668,436942.0
2017-01-23 15:40:00,83.76,83.87,83.71,83.83,422208.0,66.7748,66.8625,66.735,66.8306,422208.0
2017-01-23 15:50:00,83.83,83.83,83.71,83.72,645636.0,66.8306,66.8306,66.735,66.7429,645636.0
2017-01-24 09:30:00,83.92,84.16,83.56,83.67,794690.0,66.9024,67.0937,66.6154,66.7031,794690.0
2017-01-24 09:40:00,83.67,83.91,83.61,83.87,393102.0,66.7031,66.8944,66.6552,66.8625,393102.0
2017-01-24 09:50:00,83.87,83.97,83.79,83.95,314691.0,66.8625,66.9422,66.7987,66.9263,314691.0
2017-01-24 10:00:00,83.95,84.0,83.81,83.98,292529.0,66.9263,66.9661,66.8147,66.9502,292529.0
2017-01-24 10:10:00,83.97,84.14,83.95,84.07,478854.0,66.9422,67.0778,66.9263,67.022,478854.0
2017-01-24 10:20:00,84.06,84.32,84.02,84.2,478478.0,67.014,67.2213,66.9821,67.1256,478478.0
2017-01-24 10:30:00,84.2,84.27,84.16,84.23,353686.0,67.1256,67.1814,67.0937,67.1495,353686.0
2017-01-24 10:40:00,84.23,84.26,84.11,84.17,284734.0,67.1495,67.1734,67.0538,67.1017,284734.0
2017-01-24 10:50:00,84.17,84.3,84.17,84.26,254914.0,67.1017,67.2053,67.1017,67.1734,254914.0
2017-01-24 11:00:00,84.25,84.37,84.23,84.37,373556.0,67.1654,67.2611,67.1495,67.2611,373556.0
2017-01-24 11:10:00,84.37,84.51,84.34,84.5,375889.0,67.2611,67.3727,67.2372,67.3648,375889.0
2017-01-24 11:20:00,84.5,84.52,84.41,84.47,224146.0,67.3648,67.3807,67.293,67.3408,224146.0
2017-01-24 11:30:00,84.48,84.56,84.41,84.54,300580.0,67.3488,67.4126,67.293,67.3966,300580.0
2017-01-24 11:40:00,84.54,84.62,84.51,84.54,199334.0,67.3966,67.4604,67.3727,67.3966,199334.0
2017-01-24 11:50:00,84.55,84.56,84.47,84.52,167357.0,67.4046,67.4126,67.3408,67.3807,167357.0
2017-01-24 12:00:00,84.52,84.59,84.51,84.58,189100.0,67.3807,67.4365,67.3727,67.4285,189100.0
2017-01-24 12:10:00,84.58,84.67,84.55,84.59,292651.0,67.4285,67.5003,67.4046,67.4365,292651.0
2017-01-24 12:20:00,84.6,84.6,84.52,84.58,118587.0,67.4445,67.4445,67.3807,67.4285,118587.0
2017-01-24 12:30:00,84.58,84.62,84.54,84.58,185464.0,67.4285,67.4604,67.3966,67.4285,185464.0
2017-01-24 12:40:00,84.57,84.68,84.57,84.64,111703.0,67.4206,67.5083,67.4206,67.4764,111703.0
2017-01-24 12:50:00,84.64,84.71,84.63,84.68,253095.0,67.4764,67.5322,67.4684,67.5083,253095.0
2017-01-24 13:00:00,84.68,84.8,84.66,84.76,252250.0,67.5083,67.6039,67.4923,67.572,252250.0
2017-01-24 13:10:00,84.76,84.82,84.72,84.8,244342.0,67.572,67.6199,67.5401,67.6039,244342.0
2017-01-24 13:20:00,84.79,84.88,84.79,84.85,199028.0,67.5959,67.6677,67.5959,67.6438,199028.0
2017-01-24 13:30:00,84.85,84.98,84.84,84.95,253425.0,67.6438,67.7474,67.6358,67.7235,253425.0
2017-01-24 13:40:00,84.95,85.0,84.87,84.91,286113.0,67.7235,67.7634,67.6597,67.6916,286113.0
2017-01-24 13:50:00,84.92,84.92,84.83,84.83,231460.0,67.6996,67.6996,67.6278,67.6278,231460.0
2017-01-24 14:00:00,84.84,84.93,84.83,84.89,239520.0,67.6358,67.7076,67.6278,67.6757,239520.0
2017-01-24 14:10:00,84.9,84.9,84.79,84.79,232735.0,67.6836,67.6836,67.5959,67.5959,232735.0
2017-01-24 14:20:00,84.8,84.84,84.76,84.83,323779.0,67.6039,67.6358,67.572,67.6278,323779.0
2017-01-24 14:30:00,84.83,84.9,84.81,84.86,208916.0,67.6278,67.6836,67.6119,67.6518,208916.0
2017-01-24 14:40:00,84.86,84.92,84.82,84.82,187070.0,67.6518,67.6996,67.6199,67.6199,187070.0
2017-01-24 14:50:00,84.83,84.85,84.77,84.79,282967.0,67.6278,67.6438,67.58,67.5959,282967.0
2017-01-24 15:00:00,84.79,84.89,84.77,84.88,318722.0,67.5959,67.6757,67.58,67.6677,318722.0
2017-01-24 15:10:00,84.87,84.94,84.85,84.85,348583.0,67.6597,67.7155,67.6438,67.6438,348583.0
2017-01-24 15:20:00,84.85,84.9,84.77,84.83,336946.0,67.6438,67.6836,67.58,67.6278,336946.0
2017-01-24 15:30:00,84.83,84.88,84.76,84.8,411721.0,67.6278,67.6677,67.572,67.6039,411721.0
2017-01-24 15:40:00,84.8,84.81,84.74,84.74,445021.0,67.6039,67.6119,67.5561,67.5561,445021.0
2017-01-24 15:50:00,84.75,84.8,84.64,84.71,792946.0,67.5641,67.6039,67.4764,67.5322,792946.0
2017-01-25 09:30:00,85.84,85.99,85.58,85.64,1527807.0,68.433,68.5526,68.2257,68.2736,1527807.0
2017-01-25 09:40:00,85.64,85.75,85.52,85.55,861641.0,68.2736,68.3613,68.1779,68.2018,861641.0
2017-01-25 09:50:00,85.55,85.56,85.38,85.47,601022.0,68.2018,68.2098,68.0663,68.1381,601022.0
2017-01-25 10:00:00,85.47,85.5,85.38,85.45,417976.0,68.1381,68.162,68.0663,68.1221,417976.0
2017-01-25 10:10:00,85.45,85.47,85.28,85.37,483209.0,68.1221,68.1381,67.9866,68.0583,483209.0
2017-01-25 10:20:00,85.39,85.4,85.17,85.23,263985.0,68.0743,68.0822,67.8989,67.9467,263985.0
2017-01-25 10:30:00,85.22,85.41,85.2,85.38,335599.0,67.9387,68.0902,67.9228,68.0663,335599.0
2017-01-25 10:40:00,85.37,85.41,85.35,85.39,330284.0,68.0583,68.0902,68.0424,68.0743,330284.0
2017-01-25 10:50:00,85.39,85.55,85.37,85.55,464999.0,68.0743,68.2018,68.0583,68.2018,464999.0
2017-01-25 11:00:00,85.55,85.76,85.5,85.64,581296.0,68.2018,68.3692,68.162,68.2736,581296.0
2017-01-25 11:10:00,85.64,85.78,85.64,85.76,375363.0,68.2736,68.3852,68.2736,68.3692,375363.0
2017-01-25 11:20:00,85.75,85.75,85.62,85.68,446725.0,68.3613,68.3613,68.2576,68.3055,446725.0
2017-01-25 11:30:00,85.68,85.68,85.4,85.4,412163.0,68.3055,68.3055,68.0822,68.0822,412163.0
2017-01-25 11:40:00,85.4,85.68,85.39,85.63,419137.0,68.0822,68.3055,68.0743,68.2656,419137.0
2017-01-25 11:50:00,85.63,85.68,85.56,85.67,247641.0,68.2656,68.3055,68.2098,68.2975,247641.0
2017-01-25 12:00:00,85.67,85.74,85.63,85.74,240210.0,68.2975,68.3533,68.2656,68.3533,240210.0
2017-01-25 12:10:00,85.74,85.86,85.64,85.86,296334.0,68.3533,68.449,68.2736,68.449,296334.0
2017-01-25 12:20:00,85.85,85.89,85.78,85.82,240173.0,68.441,68.4729,68.3852,68.4171,240173.0
2017-01-25 12:30:00,85.82,85.91,85.8,85.84,295186.0,68.4171,68.4888,68.4011,68.433,295186.0
2017-01-25 12:40:00,85.84,85.9,85.76,85.84,222353.0,68.433,68.4809,68.3692,68.433,222353.0
2017-01-25 12:50:00,85.84,85.92,85.84,85.9,194471.0,68.433,68.4968,68.433,68.4809,194471.0
2017-01-25 13:00:00,85.89,85.98,85.88,85.96,230479.0,68.4729,68.5446,68.4649,68.5287,230479.0
2017-01-25 13:10:00,85.97,86.0,85.92,85.94,216868.0,68.5367,68.5606,68.4968,68.5127,216868.0
2017-01-25 13:20:00,85.95,85.98,85.92,85.95,167281.0,68.5207,68.5446,68.4968,68.5207,167281.0
2017-01-25 13:30:00,85.96,85.98,85.86,85.93,162997.0,68.5287,68.5446,68.449,68.5048,162997.0
2017-01-25 13:40:00,85.93,85.98,85.91,85.93,180158.0,68.5048,68.5446,68.4888,68.5048,180158.0
2017-01-25 13:50:00,85.93,86.02,85.9,86.02,264379.0,68.5048,68.5765,68.4809,68.5765,264379.0
2017-01-25 14:00:00,86.03,86.07,85.97,86.03,230688.0,68.5845,68.6164,68.5367,68.5845,230688.0
2017-01-25 14:10:00,86.02,86.05,85.98,86.05,212555.0,68.5765,68.6004,68.5446,68.6004,212555.0
2017-01-25 14:20:00,86.05,86.13,86.03,86.04,271712.0,68.6004,68.6642,68.5845,68.5925,271712.0
2017-01-25 14:30:00,86.03,86.05,85.94,85.95,296212.0,68.5845,68.6004,68.5127,68.5207,296212.0
2017-01-25 14:40:00,85.96,85.99,85.89,85.91,174590.0,68.5287,68.5526,68.4729,68.4888,174590.0
2017-01-25 14:50:00,85.9,85.91,85.78,85.81,231978.0,68.4809,68.4888,68.3852,68.4091,231978.0
2017-01-25 15:00:00,85.8,85.85,85.75,85.8,222988.0,68.4011,68.441,68.3613,68.4011,222988.0
2017-01-25 15:10:00,85.8,85.85,85.73,85.74,168725.0,68.4011,68.441,68.3453,68.3533,168725.0
2017-01-25 15:20:00,85.74,85.89,85.74,85.89,203306.0,68.3533,68.4729,68.3533,68.4729,203306.0
2017-01-25 15:30:00,85.9,86.04,85.85,86.03,316589.0,68.4809,68.5925,68.441,68.5845,316589.0
2017-01-25 15:40:00,86.03,86.15,86.01,86.12,491295.0,68.5845,68.6802,68.5685,68.6562,491295.0
2017-01-25 15:50:00,86.11,86.17,86.0,86.05,1177297.0,68.6483,68.6961,68.5606,68.6004,1177297.0
2017-01-26 09:30:00,85.95,86.54,85.95,86.5,917132.0,68.5207,68.9911,68.5207,68.9592,917132.0
2017-01-26 09:40:00,86.49,86.52,86.06,86.08,496872.0,68.9512,68.9751,68.6084,68.6244,496872.0
2017-01-26 09:50:00,86.08,86.4,86.05,86.38,321037.0,68.6244,68.8795,68.6004,68.8635,321037.0
2017-01-26 10:00:00,86.38,86.42,86.25,86.39,334401.0,68.8635,68.8954,68.7599,68.8715,334401.0
2017-01-26 10:10:00,86.39,86.58,86.36,86.54,411168.0,68.8715,69.023,68.8476,68.9911,411168.0
2017-01-26 10:20:00,86.53,86.55,86.38,86.46,342211.0,68.9831,68.999,68.8635,68.9273,342211.0
2017-01-26 10:30:00,86.47,86.86,86.44,86.82,483937.0,68.9353,69.2462,68.9114,69.2143,483937.0
2017-01-26 10:40:00,86.82,86.83,86.64,86.65,380352.0,69.2143,69.2223,69.0708,69.0788,380352.0
2017-01-26 10:50:00,86.65,86.75,86.64,86.7,265841.0,69.0788,69.1585,69.0708,69.1186,265841.0
2017-01-26 11:00:00,86.71,86.77,86.66,86.76,314421.0,69.1266,69.1744,69.0867,69.1665,314421.0
2017-01-26 11:10:00,86.76,86.84,86.63,86.64,373364.0,69.1665,69.2302,69.0628,69.0708,373364.0
2017-01-26 11:20:00,86.64,86.64,86.51,86.53,227582.0,69.0708,69.0708,68.9672,68.9831,227582.0
2017-01-26 11:30:00,86.52,86.57,86.38,86.54,299250.0,68.9751,69.015,68.8635,68.9911,299250.0
2017-01-26 11:40:00,86.54,86.58,86.48,86.49,189873.0,68.9911,69.023,68.9432,68.9512,189873.0
2017-01-26 11:50:00,86.48,86.6,86.43,86.55,203180.0,68.9432,69.0389,68.9034,68.999,203180.0
2017-01-26 12:00:00,86.55,86.57,86.44,86.57,186461.0,68.999,69.015,68.9114,69.015,186461.0
2017-01-26 12:10:00,86.57,86.6,86.52,86.52,137031.0,69.015,69.0389,68.9751,68.9751,137031.0
2017-01-26 12:20:00,86.52,86.53,86.38,86.49,163303.0,68.9751,68.9831,68.8635,68.9512,163303.0
2017-01-26 12:30:00,86.49,86.61,86.48,86.55,201605.0,68.9512,69.0469,68.9432,68.999,201605.0
2017-01-26 12:40:00,86.56,86.56,86.46,86.5,190499.0,69.007,69.007,68.9273,68.9592,190499.0
2017-01-26 12:50:00,86.5,86.52,86.44,86.51,140157.0,68.9592,68.9751,68.9114,68.9672,140157.0
2017-01-26 13:00:00,86.5,86.54,86.43,86.46,165843.0,68.9592,68.9911,68.9034,68.9273,165843.0
2017-01-26 13:10:00,86.46,86.47,86.31,86.31,227301.0,68.9273,68.9353,68.8077,68.8077,227301.0
2017-01-26 13:20:00,86.31,86.38,86.2,86.37,192685.0,68.8077,68.8635,68.72,68.8555,192685.0
2017-01-26 13:30:00,86.36,86.39,86.26,86.38,178370.0,68.8476,68.8715,68.7679,68.8635,178370.0
2017-01-26 13:40:00,86.37,86.43,86.36,86.36,149497.0,68.8555,68.9034,68.8476,68.8476,149497.0
2017-01-26 13:50:00,86.37,86.42,86.36,86.41,187147.0,68.8555,68.8954,68.8476,68.8874,187147.0
2017-01-26 14:00:00,86.42,86.46,86.34,86.35,174094.0,68.8954,68.9273,68.8316,68.8396,174094.0
2017-01-26 14:10:00,86.36,86.39,86.33,86.36,160358.0,68.8476,68.8715,68.8237,68.8476,160358.0
2017-01-26 14:20:00,86.36,86.51,86.33,86.51,212026.0,68.8476,68.9672,68.8237,68.9672,212026.0
2017-01-26 14:30:00,86.5,86.61,86.46,86.55,258961.0,68.9592,69.0469,68.9273,68.999,258961.0
2017-01-26 14:40:00,86.56,86.64,86.5,86.64,213887.0,69.007,69.0708,68.9592,69.0708,213887.0
2017-01-26 14:50:00,86.64,86.64,86.51,86.52,488995.0,69.0708,69.0708,68.9672,68.9751,488995.0
2017-01-26 15:00:00,86.53,86.64,86.52,86.62,304051.0,68.9831,69.0708,68.9751,69.0549,304051.0
2017-01-26 15:10:00,86.61,86.66,86.58,86.61,257322.0,69.0469,69.0867,69.023,69.0469,257322.0
2017-01-26 15:20:00,86.62,86.68,86.6,86.65,223891.0,69.0549,69.1027,69.0389,69.0788,223891.0
2017-01-26 15:30:00,86.65,86.71,86.61,86.63,378539.0,69.0788,69.1266,69.0469,69.0628,378539.0
2017-01-26 15:40:00,86.64,86.78,86.59,86.78,565475.0,69.0708,69.1824,69.0309,69.1824,565475.0
2017-01-26 15:50:00,86.77,86.95,86.73,86.8,1503402.0,69.1744,69.3179,69.1425,69.1984,1503402.0
2017-01-27 09:30:00,86.66,86.71,86.27,86.35,888050.0,69.0867,69.1266,68.7758,68.8396,888050.0
2017-01-27 09:40:00,86.34,86.49,86.32,86.37,525216.0,68.8316,68.9512,68.8157,68.8555,525216.0
2017-01-27 09:50:00,86.37,86.44,86.31,86.34,336675.0,68.8555,68.9114,68.8077,68.8316,336675.0
2017-01-27 10:00:00,86.35,86.53,86.31,86.42,467855.0,68.8396,68.9831,68.8077,68.8954,467855.0
2017-01-27 10:10:00,86.43,86.51,86.39,86.43,341281.0,68.9034,68.9672,68.8715,68.9034,341281.0
2017-01-27 10:20:00,86.42,86.53,86.38,86.4,217016.0,68.8954,68.9831,68.8635,68.8795,217016.0
2017-01-27 10:30:00,86.4,86.52,86.37,86.47,205894.0,68.8795,68.9751,68.8555,68.9353,205894.0
2017-01-27 10:40:00,86.46,86.53,86.41,86.5,383685.0,68.9273,68.9831,68.8874,68.9592,383685.0
2017-01-27 10:50:00,86.5,86.55,86.4,86.46,343296.0,68.9592,68.999,68.8795,68.9273,343296.0
2017-01-27 11:00:00,86.46,86.52,86.45,86.5,169290.0,68.9273,68.9751,68.9193,68.9592,169290.0
2017-01-27 11:10:00,86.51,86.58,86.48,86.58,197664.0,68.9672,69.023,68.9432,69.023,197664.0
2017-01-27 11:20:00,86.58,86.68,86.55,86.61,210605.0,69.023,69.1027,68.999,69.0469,210605.0
2017-01-27 11:30:00,86.62,86.68,86.54,86.66,177577.0,69.0549,69.1027,68.9911,69.0867,177577.0
2017-01-27 11:40:00,86.67,86.73,86.66,86.72,157126.0,69.0947,69.1425,69.0867,69.1346,157126.0
2017-01-27 11:50:00,86.72,86.79,86.67,86.76,165472.0,69.1346,69.1904,69.0947,69.1665,165472.0
2017-01-27 12:00:00,86.76,86.82,86.7,86.78,255523.0,69.1665,69.2143,69.1186,69.1824,255523.0
2017-01-27 12:10:00,86.79,86.79,86.71,86.71,135327.0,69.1904,69.1904,69.1266,69.1266,135327.0
2017-01-27 12:20:00,86.7,86.77,86.67,86.68,167178.0,69.1186,69.1744,69.0947,69.1027,167178.0
2017-01-27 12:30:00,86.68,86.76,86.66,86.72,151735.0,69.1027,69.1665,69.0867,69.1346,151735.0
2017-01-27 12:40:00,86.71,86.73,86.66,86.73,192018.0,69.1266,69.1425,69.0867,69.1425,192018.0
2017-01-27 12:50:00,86.72,86.85,86.72,86.8,137896.0,69.1346,69.2382,69.1346,69.1984,137896.0
2017-01-27 13:00:00,86.8,86.9,86.75,86.87,221989.0,69.1984,69.2781,69.1585,69.2542,221989.0
2017-01-27 13:10:00,86.86,86.89,86.75,86.86,202448.0,69.2462,69.2701,69.1585,69.2462,202448.0
2017-01-27 13:20:00,86.85,86.95,86.84,86.94,124514.0,69.2382,69.3179,69.2302,69.31,124514.0
2017-01-27 13:30:00,86.95,86.98,86.89,86.95,296446.0,69.3179,69.3418,69.2701,69.3179,296446.0
2017-01-27 13:40:00,86.94,86.97,86.91,86.91,171045.0,69.31,69.3339,69.286,69.286,171045.0
2017-01-27 13:50:00,86.92,86.92,86.85,86.85,129525.0,69.294,69.294,69.2382,69.2382,129525.0
2017-01-27 14:00:00,86.85,86.86,86.75,86.81,205617.0,69.2382,69.2462,69.1585,69.2063,205617.0
2017-01-27 14:10:00,86.8,86.81,86.71,86.75,180080.0,69.1984,69.2063,69.1266,69.1585,180080.0
2017-01-27 14:20:00,86.75,86.76,86.7,86.71,144963.0,69.1585,69.1665,69.1186,69.1266,144963.0
2017-01-27 14:30:00,86.7,86.82,86.7,86.71,166483.0,69.1186,69.2143,69.1186,69.1266,166483.0
2017-01-27 14:40:00,86.72,86.76,86.68,86.72,192520.0,69.1346,69.1665,69.1027,69.1346,192520.0
2017-01-27 14:50:00,86.73,86.76,86.68,86.74,163348.0,69.1425,69.1665,69.1027,69.1505,163348.0
2017-01-27 15:00:00,86.75,86.84,86.74,86.81,126829.0,69.1585,69.2302,69.1505,69.2063,126829.0
2017-01-27 15:10:00,86.81,86.85,86.8,86.81,167305.0,69.2063,69.2382,69.1984,69.2063,167305.0
2017-01-27 15:20:00,86.81,86.81,86.72,86.73,274772.0,69.2063,69.2063,69.1346,69.1425,274772.0
2017-01-27 15:30:00,86.74,86.79,86.73,86.77,178401.0,69.1505,69.1904,69.1425,69.1744,178401.0
2017-01-27 15:40:00,86.77,86.82,86.74,86.81,274141.0,69.1744,69.2143,69.1505,69.2063,274141.0
2017-01-27 15:50:00,86.8,86.96,86.73,86.93,1000966.0,69.1984,69.3259,69.1425,69.302,1000966.0
2017-01-30 09:30:00,86.19,86.5,85.89,85.89,1316188.0,68.712,68.9592,68.4729,68.4729,1316188.0
2017-01-30 09:40:00,85.89,86.06,85.62,85.79,822147.0,68.4729,68.6084,68.2576,68.3932,822147.0
2017-01-30 09:50:00,85.78,86.08,85.7,86.0,460587.0,68.3852,68.6244,68.3214,68.5606,460587.0
2017-01-30 10:00:00,86.0,86.05,85.89,85.96,384412.0,68.5606,68.6004,68.4729,68.5287,384412.0
2017-01-30 10:10:00,85.96,85.97,85.62,85.65,446079.0,68.5287,68.5367,68.2576,68.2816,446079.0
2017-01-30 10:20:00,85.66,85.75,85.57,85.6,309940.0,68.2895,68.3613,68.2178,68.2417,309940.0
2017-01-30 10:30:00,85.6,85.66,85.5,85.55,324741.0,68.2417,68.2895,68.162,68.2018,324741.0
2017-01-30 10:40:00,85.56,85.63,85.44,85.52,305199.0,68.2098,68.2656,68.1141,68.1779,305199.0
2017-01-30 10:50:00,85.53,85.57,85.32,85.49,314975.0,68.1859,68.2178,68.0185,68.154,314975.0
2017-01-30 11:00:00,85.48,85.62,85.45,85.62,193117.0,68.146,68.2576,68.1221,68.2576,193117.0
2017-01-30 11:10:00,85.61,85.68,85.59,85.67,372532.0,68.2497,68.3055,68.2337,68.2975,372532.0
2017-01-30 11:20:00,85.66,85.74,85.52,85.53,221093.0,68.2895,68.3533,68.1779,68.1859,221093.0
2017-01-30 11:30:00,85.54,85.7,85.52,85.7,177545.0,68.1939,68.3214,68.1779,68.3214,177545.0
2017-01-30 11:40:00,85.69,85.82,85.68,85.81,211050.0,68.3134,68.4171,68.3055,68.4091,211050.0
2017-01-30 11:50:00,85.82,85.85,85.75,85.78,165875.0,68.4171,68.441,68.3613,68.3852,165875.0
2017-01-30 12:00:00,85.79,85.82,85.74,85.77,110147.0,68.3932,68.4171,68.3533,68.3772,110147.0
2017-01-30 12:10:00,85.76,85.84,85.68,85.83,211498.0,68.3692,68.433,68.3055,68.4251,211498.0
2017-01-30 12:20:00,85.84,85.93,85.81,85.88,188192.0,68.433,68.5048,68.4091,68.4649,188192.0
2017-01-30 12:30:00,85.88,85.88,85.74,85.86,121539.0,68.4649,68.4649,68.3533,68.449,121539.0
2017-01-30 12:40:00,85.85,85.86,85.77,85.79,98650.0,68.441,68.449,68.3772,68.3932,98650.0
2017-01-30 12:50:00,85.79,85.91,85.77,85.91,150089.0,68.3932,68.4888,68.3772,68.4888,150089.0
2017-01-30 13:00:00,85.91,86.05,85.89,86.03,168093.0,68.4888,68.6004,68.4729,68.5845,168093.0
2017-01-30 13:10:00,86.03,86.1,85.95,85.98,164554.0,68.5845,68.6403,68.5207,68.5446,164554.0
2017-01-30 13:20:00,85.98,86.01,85.92,85.96,238988.0,68.5446,68.5685,68.4968,68.5287,238988.0
2017-01-30 13:30:00,85.95,85.96,85.86,85.87,107180.0,68.5207,68.5287,68.449,68.4569,107180.0
2017-01-30 13:40:00,85.87,85.9,85.79,85.81,137693.0,68.4569,68.4809,68.3932,68.4091,137693.0
2017-01-30 13:50:00,85.81,85.81,85.68,85.74,262684.0,68.4091,68.4091,68.3055,68.3533,262684.0
2017-01-30 14:00:00,85.74,85.83,85.73,85.82,159580.0,68.3533,68.4251,68.3453,68.4171,159580.0
2017-01-30 14:10:00,85.82,85.86,85.79,85.82,187962.0,68.4171,68.449,68.3932,68.4171,187962.0
2017-01-30 14:20:00,85.82,85.95,85.81,85.9,238607.0,68.4171,68.5207,68.4091,68.4809,238607.0
2017-01-30 14:30:00,85.9,85.98,85.89,85.94,243600.0,68.4809,68.5446,68.4729,68.5127,243600.0
2017-01-30 14:40:00,85.94,85.95,85.76,85.77,217112.0,68.5127,68.5207,68.3692,68.3772,217112.0
2017-01-30 14:50:00,85.77,85.79,85.69,85.73,217305.0,68.3772,68.3932,68.3134,68.3453,217305.0
2017-01-30 15:00:00,85.73,85.74,85.58,85.61,230996.0,68.3453,68.3533,68.2257,68.2497,230996.0
2017-01-30 15:10:00,85.61,85.63,85.53,85.59,142212.0,68.2497,68.2656,68.1859,68.2337,142212.0
2017-01-30 15:20:00,85.59,85.69,85.58,85.67,241162.0,68.2337,68.3134,68.2257,68.2975,241162.0
2017-01-30 15:30:00,85.68,85.78,85.67,85.75,324125.0,68.3055,68.3852,68.2975,68.3613,324125.0
2017-01-30 15:40:00,85.75,85.91,85.72,85.87,383272.0,68.3613,68.4888,68.3374,68.4569,383272.0
2017-01-30 15:50:00,85.88,86.08,85.87,86.02,946466.0,68.4649,68.6244,68.4569,68.5765,946466.0
2017-01-31 09:30:00,85.6,86.11,85.59,86.07,659856.0,68.2417,68.6483,68.2337,68.6164,659856.0
2017-01-31 09:40:00,86.08,86.15,85.73,85.79,393649.0,68.6244,68.6802,68.3453,68.3932,393649.0
2017-01-31 09:50:00,85.79,85.79,85.55,85.6,370321.0,68.3932,68.3932,68.2018,68.2417,370321.0
2017-01-31 10:00:00,85.59,85.65,85.12,85.39,527232.0,68.2337,68.2816,67.859,68.0743,527232.0
2017-01-31 10:10:00,85.38,85.39,85.07,85.17,379953.0,68.0663,68.0743,67.8192,67.8989,379953.0
2017-01-31 10:20:00,85.18,85.29,85.06,85.11,448329.0,67.9069,67.9946,67.8112,67.8511,448329.0
2017-01-31 10:30:00,85.11,85.21,85.08,85.09,283918.0,67.8511,67.9308,67.8271,67.8351,283918.0
2017-01-31 10:40:00,85.09,85.09,84.64,84.67,769287.0,67.8351,67.8351,67.4764,67.5003,769287.0
2017-01-31 10:50:00,84.67,84.9,84.62,84.85,357162.0,67.5003,67.6836,67.4604,67.6438,357162.0
2017-01-31 11:00:00,84.85,84.89,84.7,84.77,248653.0,67.6438,67.6757,67.5242,67.58,248653.0
2017-01-31 11:10:00,84.78,84.87,84.75,84.76,215286.0,67.588,67.6597,67.5641,67.572,215286.0
2017-01-31 11:20:00,84.77,84.78,84.58,84.58,266933.0,67.58,67.588,67.4285,67.4285,266933.0
2017-01-31 11:30:00,84.59,84.63,84.31,84.4,545679.0,67.4365,67.4684,67.2133,67.285,545679.0
2017-01-31 11:40:00,84.4,84.5,84.36,84.47,232690.0,67.285,67.3648,67.2531,67.3408,232690.0
2017-01-31 11:50:00,84.46,84.58,84.46,84.51,262572.0,67.3329,67.4285,67.3329,67.3727,262572.0
2017-01-31 12:00:00,84.51,84.65,84.51,84.63,184213.0,67.3727,67.4843,67.3727,67.4684,184213.0
2017-01-31 12:10:00,84.63,84.69,84.61,84.64,191043.0,67.4684,67.5162,67.4524,67.4764,191043.0
2017-01-31 12:20:00,84.64,84.72,84.64,84.66,215000.0,67.4764,67.5401,67.4764,67.4923,215000.0
2017-01-31 12:30:00,84.66,84.68,84.58,84.59,132759.0,67.4923,67.5083,67.4285,67.4365,132759.0
2017-01-31 12:40:00,84.6,84.75,84.59,84.67,200208.0,67.4445,67.5641,67.4365,67.5003,200208.0
2017-01-31 12:50:00,84.67,84.7,84.63,84.65,108602.0,67.5003,67.5242,67.4684,67.4843,108602.0
2017-01-31 13:00:00,84.65,84.66,84.56,84.63,105493.0,67.4843,67.4923,67.4126,67.4684,105493.0
2017-01-31 13:10:00,84.64,84.64,84.48,84.56,169406.0,67.4764,67.4764,67.3488,67.4126,169406.0
2017-01-31 13:20:00,84.57,84.68,84.55,84.64,124181.0,67.4206,67.5083,67.4046,67.4764,124181.0
2017-01-31 13:30:00,84.64,84.66,84.59,84.61,126518.0,67.4764,67.4923,67.4365,67.4524,126518.0
2017-01-31 13:40:00,84.61,84.64,84.44,84.44,206689.0,67.4524,67.4764,67.3169,67.3169,206689.0
2017-01-31 13:50:00,84.44,84.47,84.3,84.32,297303.0,67.3169,67.3408,67.2053,67.2213,297303.0
2017-01-31 14:00:00,84.33,84.42,84.2,84.21,309700.0,67.2292,67.301,67.1256,67.1336,309700.0
2017-01-31 14:10:00,84.2,84.27,84.12,84.14,370590.0,67.1256,67.1814,67.0618,67.0778,370590.0
2017-01-31 14:20:00,84.14,84.25,84.09,84.22,293364.0,67.0778,67.1654,67.0379,67.1415,293364.0
2017-01-31 14:30:00,84.22,84.26,84.11,84.26,240207.0,67.1415,67.1734,67.0538,67.1734,240207.0
2017-01-31 14:40:00,84.26,84.39,84.25,84.39,335026.0,67.1734,67.2771,67.1654,67.2771,335026.0
2017-01-31 14:50:00,84.39,84.51,84.34,84.49,251575.0,67.2771,67.3727,67.2372,67.3568,251575.0
2017-01-31 15:00:00,84.48,84.59,84.48,84.55,238679.0,67.3488,67.4365,67.3488,67.4046,238679.0
2017-01-31 15:10:00,84.55,84.6,84.51,84.52,283268.0,67.4046,67.4445,67.3727,67.3807,283268.0
2017-01-31 15:20:00,84.53,84.64,84.49,84.53,406958.0,67.3887,67.4764,67.3568,67.3887,406958.0
2017-01-31 15:30:00,84.54,84.64,84.53,84.62,411441.0,67.3966,67.4764,67.3887,67.4604,411441.0
2017-01-31 15:40:00,84.61,84.74,84.61,84.66,578116.0,67.4524,67.5561,67.4524,67.4923,578116.0
2017-01-31 15:50:00,84.66,84.68,84.51,84.64,974947.0,67.4923,67.5083,67.3727,67.4764,974947.0
2017-02-01 09:30:00,85.54,85.93,85.54,85.61,1082400.0,68.1939,68.5048,68.1939,68.2497,1082400.0
2017-02-01 09:40:00,85.61,85.69,85.46,85.59,791163.0,68.2497,68.3134,68.1301,68.2337,791163.0
2017-02-01 09:50:00,85.59,85.84,85.58,85.8,647163.0,68.2337,68.433,68.2257,68.4011,647163.0
2017-02-01 10:00:00,85.8,86.06,85.79,85.97,675173.0,68.4011,68.6084,68.3932,68.5367,675173.0
2017-02-01 10:10:00,85.97,86.1,85.84,85.94,365799.0,68.5367,68.6403,68.433,68.5127,365799.0
2017-02-01 10:20:00,85.94,86.04,85.85,85.94,310946.0,68.5127,68.5925,68.441,68.5127,310946.0
2017-02-01 10:30:00,85.93,86.08,85.62,85.68,340979.0,68.5048,68.6244,68.2576,68.3055,340979.0
2017-02-01 10:40:00,85.69,85.77,85.62,85.72,234697.0,68.3134,68.3772,68.2576,68.3374,234697.0
2017-02-01 10:50:00,85.73,85.75,85.52,85.56,259498.0,68.3453,68.3613,68.1779,68.2098,259498.0
2017-02-01 11:00:00,85.55,85.69,85.54,85.65,271516.0,68.2018,68.3134,68.1939,68.2816,271516.0
2017-02-01 11:10:00,85.65,85.66,85.53,85.56,389730.0,68.2816,68.2895,68.1859,68.2098,389730.0
2017-02-01 11:20:00,85.56,85.57,85.29,85.4,235856.0,68.2098,68.2178,67.9946,68.0822,235856.0
2017-02-01 11:30:00,85.39,85.54,85.35,85.4,196911.0,68.0743,68.1939,68.0424,68.0822,196911.0
2017-02-01 11:40:00,85.4,85.45,85.29,85.31,213952.0,68.0822,68.1221,67.9946,68.0105,213952.0
2017-02-01 11:50:00,85.32,85.37,85.23,85.32,214567.0,68.0185,68.0583,67.9467,68.0185,214567.0
2017-02-01 12:00:00,85.33,85.38,85.31,85.33,188848.0,68.0264,68.0663,68.0105,68.0264,188848.0
2017-02-01 12:10:00,85.33,85.39,85.2,85.24,206260.0,68.0264,68.0743,67.9228,67.9547,206260.0
2017-02-01 12:20:00,85.25,85.34,85.2,85.33,155733.0,67.9627,68.0344,67.9228,68.0264,155733.0
2017-02-01 12:30:00,85.33,85.43,85.33,85.42,183675.0,68.0264,68.1062,68.0264,68.0982,183675.0
2017-02-01 12:40:00,85.42,85.5,85.42,85.48,184641.0,68.0982,68.162,68.0982,68.146,184641.0
2017-02-01 12:50:00,85.48,85.5,85.39,85.45,128859.0,68.146,68.162,68.0743,68.1221,128859.0
2017-02-01 13:00:00,85.45,85.66,85.41,85.64,224291.0,68.1221,68.2895,68.0902,68.2736,224291.0
2017-02-01 13:10:00,85.63,85.67,85.53,85.55,294871.0,68.2656,68.2975,68.1859,68.2018,294871.0
2017-02-01 13:20:00,85.55,85.55,85.44,85.48,171230.0,68.2018,68.2018,68.1141,68.146,171230.0
2017-02-01 13:30:00,85.49,85.52,85.43,85.43,151764.0,68.154,68.1779,68.1062,68.1062,151764.0
2017-02-01 13:40:00,85.44,85.54,85.42,85.52,187178.0,68.1141,68.1939,68.0982,68.1779,187178.0
2017-02-01 13:50:00,85.52,85.58,85.31,85.41,250966.0,68.1779,68.2257,68.0105,68.0902,250966.0
2017-02-01 14:00:00,85.4,85.57,85.04,85.22,606961.0,68.0822,68.2178,67.7952,67.9387,606961.0
2017-02-01 14:10:00,85.21,85.44,85.21,85.31,380765.0,67.9308,68.1141,67.9308,68.0105,380765.0
2017-02-01 14:20:00,85.31,85.36,85.18,85.29,227775.0,68.0105,68.0504,67.9069,67.9946,227775.0
2017-02-01 14:30:00,85.28,85.29,84.87,85.01,348473.0,67.9866,67.9946,67.6597,67.7713,348473.0
2017-02-01 14:40:00,85.02,85.02,84.81,84.87,257325.0,67.7793,67.7793,67.6119,67.6597,257325.0
2017-02-01 14:50:00,84.87,84.87,84.68,84.85,226917.0,67.6597,67.6597,67.5083,67.6438,226917.0
2017-02-01 15:00:00,84.85,84.94,84.79,84.84,274032.0,67.6438,67.7155,67.5959,67.6358,274032.0
2017-02-01 15:10:00,84.83,84.97,84.82,84.86,270531.0,67.6278,67.7394,67.6199,67.6518,270531.0
2017-02-01 15:20:00,84.86,84.99,84.85,84.94,239077.0,67.6518,67.7554,67.6438,67.7155,239077.0
2017-02-01 15:30:00,84.95,85.08,84.94,85.06,246286.0,67.7235,67.8271,67.7155,67.8112,246286.0
2017-02-01 15:40:00,85.07,85.12,84.99,85.03,372511.0,67.8192,67.859,67.7554,67.7873,372511.0
2017-02-01 15:50:00,85.04,85.05,84.88,84.95,762734.0,67.7952,67.8032,67.6677,67.7235,762734.0
2017-02-02 09:30:00,84.37,84.6,84.16,84.36,651108.0,67.2611,67.4445,67.0937,67.2531,651108.0
2017-02-02 09:40:00,84.34,84.67,84.17,84.62,574929.0,67.2372,67.5003,67.1017,67.4604,574929.0
2017-02-02 09:50:00,84.63,84.71,84.54,84.66,273671.0,67.4684,67.5322,67.3966,67.4923,273671.0
2017-02-02 10:00:00,84.66,84.73,84.46,84.48,298733.0,67.4923,67.5481,67.3329,67.3488,298733.0
2017-02-02 10:10:00,84.48,84.8,84.44,84.67,241349.0,67.3488,67.6039,67.3169,67.5003,241349.0
2017-02-02 10:20:00,84.67,84.7,84.5,84.59,262927.0,67.5003,67.5242,67.3648,67.4365,262927.0
2017-02-02 10:30:00,84.6,84.67,84.45,84.53,173045.0,67.4445,67.5003,67.3249,67.3887,173045.0
2017-02-02 10:40:00,84.54,84.57,84.42,84.51,194052.0,67.3966,67.4206,67.301,67.3727,194052.0
2017-02-02 10:50:00,84.51,84.84,84.47,84.83,209833.0,67.3727,67.6358,67.3408,67.6278,209833.0
2017-02-02 11:00:00,84.83,84.91,84.71,84.76,171103.0,67.6278,67.6916,67.5322,67.572,171103.0
2017-02-02 11:10:00,84.76,84.86,84.65,84.66,158657.0,67.572,67.6518,67.4843,67.4923,158657.0
2017-02-02 11:20:00,84.66,84.71,84.59,84.64,316940.0,67.4923,67.5322,67.4365,67.4764,316940.0
2017-02-02 11:30:00,84.63,84.66,84.53,84.59,274197.0,67.4684,67.4923,67.3887,67.4365,274197.0
2017-02-02 11:40:00,84.59,84.62,84.42,84.42,127157.0,67.4365,67.4604,67.301,67.301,127157.0
2017-02-02 11:50:00,84.42,84.45,84.31,84.32,233674.0,67.301,67.3249,67.2133,67.2213,233674.0
2017-02-02 12:00:00,84.32,84.41,84.24,84.38,158365.0,67.2213,67.293,67.1575,67.2691,158365.0
2017-02-02 12:10:00,84.38,84.43,84.35,84.42,95016.0,67.2691,67.3089,67.2452,67.301,95016.0
2017-02-02 12:20:00,84.42,84.46,84.35,84.44,132824.0,67.301,67.3329,67.2452,67.3169,132824.0
2017-02-02 12:30:00,84.43,84.54,84.39,84.53,120828.0,67.3089,67.3966,67.2771,67.3887,120828.0
2017-02-02 12:40:00,84.52,84.63,84.5,84.56,138990.0,67.3807,67.4684,67.3648,67.4126,138990.0
2017-02-02 12:50:00,84.57,84.62,84.52,84.61,79066.0,67.4206,67.4604,67.3807,67.4524,79066.0
2017-02-02 13:00:00,84.61,84.63,84.53,84.61,92640.0,67.4524,67.4684,67.3887,67.4524,92640.0
2017-02-02 13:10:00,84.61,84.66,84.58,84.59,92990.0,67.4524,67.4923,67.4285,67.4365,92990.0
2017-02-02 13:20:00,84.59,84.6,84.52,84.54,91720.0,67.4365,67.4445,67.3807,67.3966,91720.0
2017-02-02 13:30:00,84.54,84.59,84.49,84.56,160155.0,67.3966,67.4365,67.3568,67.4126,160155.0
2017-02-02 13:40:00,84.56,84.73,84.56,84.67,211619.0,67.4126,67.5481,67.4126,67.5003,211619.0
2017-02-02 13:50:00,84.67,84.76,84.65,84.67,142815.0,67.5003,67.572,67.4843,67.5003,142815.0
2017-02-02 14:00:00,84.68,84.69,84.59,84.6,110918.0,67.5083,67.5162,67.4365,67.4445,110918.0
2017-02-02 14:10:00,84.61,84.62,84.48,84.49,133576.0,67.4524,67.4604,67.3488,67.3568,133576.0
2017-02-02 14:20:00,84.48,84.49,84.36,84.37,276975.0,67.3488,67.3568,67.2531,67.2611,276975.0
2017-02-02 14:30:00,84.37,84.48,84.33,84.46,214966.0,67.2611,67.3488,67.2292,67.3329,214966.0
2017-02-02 14:40:00,84.47,84.47,84.3,84.31,172947.0,67.3408,67.3408,67.2053,67.2133,172947.0
2017-02-02 14:50:00,84.32,84.44,84.3,84.42,105341.0,67.2213,67.3169,67.2053,67.301,105341.0
2017-02-02 15:00:00,84.42,84.52,84.38,84.48,155859.0,67.301,67.3807,67.2691,67.3488,155859.0
2017-02-02 15:10:00,84.49,84.57,84.45,84.56,155641.0,67.3568,67.4206,67.3249,67.4126,155641.0
2017-02-02 15:20:00,84.56,84.74,84.54,84.72,214728.0,67.4126,67.5561,67.3966,67.5401,214728.0
2017-02-02 15:30:00,84.72,84.75,84.65,84.7,298247.0,67.5401,67.5641,67.4843,67.5242,298247.0
2017-02-02 15:40:00,84.7,84.74,84.65,84.7,320994.0,67.5242,67.5561,67.4843,67.5242,320994.0
2017-02-02 15:50:00,84.7,84.73,84.55,84.59,861117.0,67.5242,67.5481,67.4046,67.4365,861117.0
2017-02-03 09:30:00,86.19,86.26,85.87,86.09,1157405.0,68.712,68.7679,68.4569,68.6323,1157405.0
2017-02-03 09:40:00,86.1,86.16,85.86,86.16,860616.0,68.6403,68.6881,68.449,68.6881,860616.0
2017-02-03 09:50:00,86.15,86.44,86.15,86.44,626663.0,68.6802,68.9114,68.6802,68.9114,626663.0
2017-02-03 10:00:00,86.44,86.69,86.35,86.51,855673.0,68.9114,69.1107,68.8396,68.9672,855673.0
2017-02-03 10:10:00,86.51,86.53,86.23,86.38,393358.0,68.9672,68.9831,68.7439,68.8635,393358.0
2017-02-03 10:20:00,86.39,86.54,86.33,86.49,345581.0,68.8715,68.9911,68.8237,68.9512,345581.0
2017-02-03 10:30:00,86.49,86.53,86.33,86.52,309602.0,68.9512,68.9831,68.8237,68.9751,309602.0
2017-02-03 10:40:00,86.52,86.66,86.5,86.65,451709.0,68.9751,69.0867,68.9592,69.0788,451709.0
2017-02-03 10:50:00,86.65,86.75,86.61,86.72,383073.0,69.0788,69.1585,69.0469,69.1346,383073.0
2017-02-03 11:00:00,86.72,87.05,86.71,87.01,774321.0,69.1346,69.3977,69.1266,69.3658,774321.0
2017-02-03 11:10:00,87.01,87.08,86.93,86.95,493196.0,69.3658,69.4216,69.302,69.3179,493196.0
2017-02-03 11:20:00,86.95,86.97,86.7,86.74,298792.0,69.3179,69.3339,69.1186,69.1505,298792.0
2017-02-03 11:30:00,86.73,86.88,86.72,86.87,244527.0,69.1425,69.2621,69.1346,69.2542,244527.0
2017-02-03 11:40:00,86.86,86.89,86.67,86.72,378793.0,69.2462,69.2701,69.0947,69.1346,378793.0
2017-02-03 11:50:00,86.72,86.73,86.59,86.7,277839.0,69.1346,69.1425,69.0309,69.1186,277839.0
2017-02-03 12:00:00,86.7,86.91,86.7,86.84,237572.0,69.1186,69.286,69.1186,69.2302,237572.0
2017-02-03 12:10:00,86.83,86.93,86.78,86.88,170955.0,69.2223,69.302,69.1824,69.2621,170955.0
2017-02-03 12:20:00,86.88,86.9,86.71,86.78,147919.0,69.2621,69.2781,69.1266,69.1824,147919.0
2017-02-03 12:30:00,86.77,86.88,86.76,86.87,147991.0,69.1744,69.2621,69.1665,69.2542,147991.0
2017-02-03 12:40:00,86.87,86.91,86.8,86.9,146717.0,69.2542,69.286,69.1984,69.2781,146717.0
2017-02-03 12:50:00,86.91,86.99,86.91,86.95,192652.0,69.286,69.3498,69.286,69.3179,192652.0
2017-02-03 13:00:00,86.95,86.96,86.86,86.88,142231.0,69.3179,69.3259,69.2462,69.2621,142231.0
2017-02-03 13:10:00,86.89,87.03,86.88,86.99,200532.0,69.2701,69.3817,69.2621,69.3498,200532.0
2017-02-03 13:20:00,87.0,87.09,86.93,86.98,245169.0,69.3578,69.4295,69.302,69.3418,245169.0
2017-02-03 13:30:00,86.98,86.99,86.89,86.95,176279.0,69.3418,69.3498,69.2701,69.3179,176279.0
2017-02-03 13:40:00,86.96,86.99,86.9,86.94,146295.0,69.3259,69.3498,69.2781,69.31,146295.0
2017-02-03 13:50:00,86.94,87.03,86.88,86.9,200551.0,69.31,69.3817,69.2621,69.2781,200551.0
2017-02-03 14:00:00,86.91,86.97,86.9,86.97,103482.0,69.286,69.3339,69.2781,69.3339,103482.0
2017-02-03 14:10:00,86.97,87.0,86.84,86.84,190060.0,69.3339,69.3578,69.2302,69.2302,190060.0
2017-02-03 14:20:00,86.85,86.9,86.81,86.88,179089.0,69.2382,69.2781,69.2063,69.2621,179089.0
2017-02-03 14:30:00,86.87,86.92,86.84,86.91,146445.0,69.2542,69.294,69.2302,69.286,146445.0
2017-02-03 14:40:00,86.91,87.02,86.91,87.01,202239.0,69.286,69.3737,69.286,69.3658,202239.0
2017-02-03 14:50:00,87.02,87.04,86.96,87.03,254205.0,69.3737,69.3897,69.3259,69.3817,254205.0
2017-02-03 15:00:00,87.03,87.16,87.01,87.1,426838.0,69.3817,69.4853,69.3658,69.4375,426838.0
2017-02-03 15:10:00,87.09,87.14,87.04,87.12,279749.0,69.4295,69.4694,69.3897,69.4535,279749.0
2017-02-03 15:20:00,87.12,87.17,87.06,87.16,385498.0,69.4535,69.4933,69.4056,69.4853,385498.0
2017-02-03 15:30:00,87.16,87.17,87.08,87.16,379508.0,69.4853,69.4933,69.4216,69.4853,379508.0
2017-02-03 15:40:00,87.15,87.31,87.12,87.26,772750.0,69.4774,69.6049,69.4535,69.5651,772750.0
2017-02-03 15:50:00,87.26,87.29,87.05,87.14,1582079.0,69.5651,69.589,69.3977,69.4694,1582079.0
2017-02-06 09:30:00,86.79,87.12,86.61,87.09,949587.0,69.1904,69.4535,69.0469,69.4295,949587.0
2017-02-06 09:40:00,87.08,87.23,86.9,87.17,617500.0,69.4216,69.5412,69.2781,69.4933,617500.0
2017-02-06 09:50:00,87.16,87.37,87.15,87.3,547669.0,69.4853,69.6528,69.4774,69.597,547669.0
2017-02-06 10:00:00,87.31,87.39,87.14,87.25,479702.0,69.6049,69.6687,69.4694,69.5571,479702.0
2017-02-06 10:10:00,87.26,87.45,87.22,87.4,328795.0,69.5651,69.7165,69.5332,69.6767,328795.0
2017-02-06 10:20:00,87.4,87.45,87.23,87.27,311452.0,69.6767,69.7165,69.5412,69.573,311452.0
2017-02-06 10:30:00,87.26,87.26,87.1,87.18,361191.0,69.5651,69.5651,69.4375,69.5013,361191.0
2017-02-06 10:40:00,87.18,87.18,87.04,87.06,198053.0,69.5013,69.5013,69.3897,69.4056,198053.0
2017-02-06 10:50:00,87.06,87.18,87.04,87.05,263581.0,69.4056,69.5013,69.3897,69.3977,263581.0
2017-02-06 11:00:00,87.05,87.11,86.94,87.09,245972.0,69.3977,69.4455,69.31,69.4295,245972.0
2017-02-06 11:10:00,87.09,87.13,87.01,87.03,149575.0,69.4295,69.4614,69.3658,69.3817,149575.0
2017-02-06 11:20:00,87.04,87.16,87.02,87.09,217986.0,69.3897,69.4853,69.3737,69.4295,217986.0
2017-02-06 11:30:00,87.09,87.2,87.07,87.17,180278.0,69.4295,69.5172,69.4136,69.4933,180278.0
2017-02-06 11:40:00,87.17,87.18,87.03,87.03,118076.0,69.4933,69.5013,69.3817,69.3817,118076.0
2017-02-06 11:50:00,87.03,87.1,87.0,87.02,188187.0,69.3817,69.4375,69.3578,69.3737,188187.0
2017-02-06 12:00:00,87.02,87.08,86.99,87.07,130306.0,69.3737,69.4216,69.3498,69.4136,130306.0
2017-02-06 12:10:00,87.07,87.1,87.03,87.06,115910.0,69.4136,69.4375,69.3817,69.4056,115910.0
2017-02-06 12:20:00,87.05,87.08,87.02,87.03,121233.0,69.3977,69.4216,69.3737,69.3817,121233.0
2017-02-06 12:30:00,87.04,87.05,87.01,87.04,165895.0,69.3897,69.3977,69.3658,69.3897,165895.0
2017-02-06 12:40:00,87.04,87.1,87.0,87.0,189947.0,69.3897,69.4375,69.3578,69.3578,189947.0
2017-02-06 12:50:00,87.0,87.04,86.89,86.94,312548.0,69.3578,69.3897,69.2701,69.31,312548.0
2017-02-06 13:00:00,86.93,86.93,86.78,86.82,314974.0,69.302,69.302,69.1824,69.2143,314974.0
2017-02-06 13:10:00,86.81,86.82,86.71,86.78,203559.0,69.2063,69.2143,69.1266,69.1824,203559.0
2017-02-06 13:20:00,86.78,86.88,86.78,86.86,104344.0,69.1824,69.2621,69.1824,69.2462,104344.0
2017-02-06 13:30:00,86.86,86.9,86.8,86.82,110381.0,69.2462,69.2781,69.1984,69.2143,110381.0
2017-02-06 13:40:00,86.82,86.85,86.8,86.85,78358.0,69.2143,69.2382,69.1984,69.2382,78358.0
2017-02-06 13:50:00,86.84,86.95,86.83,86.92,125543.0,69.2302,69.3179,69.2223,69.294,125543.0
2017-02-06 14:00:00,86.92,86.93,86.86,86.91,133469.0,69.294,69.302,69.2462,69.286,133469.0
2017-02-06 14:10:00,86.9,86.98,86.83,86.86,178929.0,69.2781,69.3418,69.2223,69.2462,178929.0
2017-02-06 14:20:00,86.86,86.89,86.83,86.85,190470.0,69.2462,69.2701,69.2223,69.2382,190470.0
2017-02-06 14:30:00,86.85,86.88,86.78,86.8,171881.0,69.2382,69.2621,69.1824,69.1984,171881.0
2017-02-06 14:40:00,86.8,86.83,86.74,86.74,93039.0,69.1984,69.2223,69.1505,69.1505,93039.0
2017-02-06 14:50:00,86.74,86.83,86.73,86.79,129615.0,69.1505,69.2223,69.1425,69.1904,129615.0
2017-02-06 15:00:00,86.78,86.81,86.73,86.76,165043.0,69.1824,69.2063,69.1425,69.1665,165043.0
2017-02-06 15:10:00,86.77,86.82,86.74,86.8,152208.0,69.1744,69.2143,69.1505,69.1984,152208.0
2017-02-06 15:20:00,86.79,86.83,86.74,86.78,118596.0,69.1904,69.2223,69.1505,69.1824,118596.0
2017-02-06 15:30:00,86.77,86.79,86.73,86.79,168339.0,69.1744,69.1904,69.1425,69.1904,168339.0
2017-02-06 15:40:00,86.79,86.79,86.71,86.72,281712.0,69.1904,69.1904,69.1266,69.1346,281712.0
2017-02-06 15:50:00,86.72,86.8,86.7,86.78,351029.0,69.1346,69.1984,69.1186,69.1824,351029.0
2017-02-07 09:30:00,87.14,87.32,86.83,87.1,495649.0,69.4694,69.6129,69.2223,69.4375,495649.0
2017-02-07 09:40:00,87.11,87.4,87.0,87.37,395678.0,69.4455,69.6767,69.3578,69.6528,395678.0
2017-02-07 09:50:00,87.38,87.38,87.13,87.16,225813.0,69.6607,69.6607,69.4614,69.4853,225813.0
2017-02-07 10:00:00,87.16,87.21,87.01,87.2,319647.0,69.4853,69.5252,69.3658,69.5172,319647.0
2017-02-07 10:10:00,87.19,87.27,87.1,87.11,187812.0,69.5093,69.573,69.4375,69.4455,187812.0
2017-02-07 10:20:00,87.11,87.12,86.95,87.0,240148.0,69.4455,69.4535,69.3179,69.3578,240148.0
2017-02-07 10:30:00,87.0,87.02,86.74,86.8,263876.0,69.3578,69.3737,69.1505,69.1984,263876.0
2017-02-07 10:40:00,86.8,86.95,86.8,86.92,155146.0,69.1984,69.3179,69.1984,69.294,155146.0
2017-02-07 10:50:00,86.92,87.02,86.9,87.0,231031.0,69.294,69.3737,69.2781,69.3578,231031.0
2017-02-07 11:00:00,87.0,87.15,86.97,87.03,188226.0,69.3578,69.4774,69.3339,69.3817,188226.0
2017-02-07 11:10:00,87.03,87.07,86.97,86.97,120487.0,69.3817,69.4136,69.3339,69.3339,120487.0
2017-02-07 11:20:00,86.97,86.99,86.84,86.87,215625.0,69.3339,69.3498,69.2302,69.2542,215625.0
2017-02-07 11:30:00,86.87,86.94,86.84,86.93,130947.0,69.2542,69.31,69.2302,69.302,130947.0
2017-02-07 11:40:00,86.92,86.97,86.85,86.95,133472.0,69.294,69.3339,69.2382,69.3179,133472.0
2017-02-07 11:50:00,86.95,86.99,86.88,86.9,109357.0,69.3179,69.3498,69.2621,69.2781,109357.0
2017-02-07 12:00:00,86.89,87.0,86.87,86.94,138468.0,69.2701,69.3578,69.2542,69.31,138468.0
2017-02-07 12:10:00,86.94,86.95,86.78,86.81,184823.0,69.31,69.3179,69.1824,69.2063,184823.0
2017-02-07 12:20:00,86.82,86.83,86.73,86.75,245640.0,69.2143,69.2223,69.1425,69.1585,245640.0
2017-02-07 12:30:00,86.76,86.79,86.68,86.79,134365.0,69.1665,69.1904,69.1027,69.1904,134365.0
2017-02-07 12:40:00,86.78,86.8,86.65,86.67,166070.0,69.1824,69.1984,69.0788,69.0947,166070.0
2017-02-07 12:50:00,86.67,86.76,86.64,86.68,206093.0,69.0947,69.1665,69.0708,69.1027,206093.0
2017-02-07 13:00:00,86.68,86.69,86.54,86.58,163585.0,69.1027,69.1107,68.9911,69.023,163585.0
2017-02-07 13:10:00,86.59,86.63,86.48,86.49,261460.0,69.0309,69.0628,68.9432,68.9512,261460.0
2017-02-07 13:20:00,86.49,86.58,86.49,86.54,141262.0,68.9512,69.023,68.9512,68.9911,141262.0
2017-02-07 13:30:00,86.54,86.6,86.5,86.59,310296.0,68.9911,69.0389,68.9592,69.0309,310296.0
2017-02-07 13:40:00,86.59,86.68,86.57,86.67,112740.0,69.0309,69.1027,69.015,69.0947,112740.0
2017-02-07 13:50:00,86.67,86.73,86.61,86.65,89961.0,69.0947,69.1425,69.0469,69.0788,89961.0
2017-02-07 14:00:00,86.66,86.7,86.56,86.58,141762.0,69.0867,69.1186,69.007,69.023,141762.0
2017-02-07 14:10:00,86.59,86.68,86.58,86.63,128095.0,69.0309,69.1027,69.023,69.0628,128095.0
2017-02-07 14:20:00,86.62,86.67,86.61,86.63,100654.0,69.0549,69.0947,69.0469,69.0628,100654.0
2017-02-07 14:30:00,86.63,86.68,86.58,86.59,94385.0,69.0628,69.1027,69.023,69.0309,94385.0
2017-02-07 14:40:00,86.59,86.65,86.56,86.65,150413.0,69.0309,69.0788,69.007,69.0788,150413.0
2017-02-07 14:50:00,86.65,86.72,86.64,86.72,130063.0,69.0788,69.1346,69.0708,69.1346,130063.0
2017-02-07 15:00:00,86.72,86.82,86.71,86.74,128852.0,69.1346,69.2143,69.1266,69.1505,128852.0
2017-02-07 15:10:00,86.75,86.77,86.72,86.72,91715.0,69.1585,69.1744,69.1346,69.1346,91715.0
2017-02-07 15:20:00,86.73,86.75,86.63,86.67,150202.0,69.1425,69.1585,69.0628,69.0947,150202.0
2017-02-07 15:30:00,86.67,86.68,86.61,86.66,232097.0,69.0947,69.1027,69.0469,69.0867,232097.0
2017-02-07 15:40:00,86.66,86.74,86.66,86.69,255033.0,69.0867,69.1505,69.0867,69.1107,255033.0
2017-02-07 15:50:00,86.7,86.76,86.63,86.69,550405.0,69.1186,69.1665,69.0628,69.1107,550405.0
2017-02-08 09:30:00,86.18,86.31,85.71,85.8,780990.0,68.7041,68.8077,68.3294,68.4011,780990.0
2017-02-08 09:40:00,85.79,86.01,85.61,85.74,514424.0,68.3932,68.5685,68.2497,68.3533,514424.0
2017-02-08 09:50:00,85.73,85.85,85.65,85.71,401307.0,68.3453,68.441,68.2816,68.3294,401307.0
2017-02-08 10:00:00,85.72,85.93,85.66,85.67,233194.0,68.3374,68.5048,68.2895,68.2975,233194.0
2017-02-08 10:10:00,85.67,85.91,85.64,85.83,324908.0,68.2975,68.4888,68.2736,68.4251,324908.0
2017-02-08 10:20:00,85.82,85.83,85.72,85.81,400252.0,68.4171,68.4251,68.3374,68.4091,400252.0
2017-02-08 10:30:00,85.8,85.81,85.6,85.62,541159.0,68.4011,68.4091,68.2417,68.2576,541159.0
2017-02-08 10:40:00,85.63,85.7,85.58,85.67,436779.0,68.2656,68.3214,68.2257,68.2975,436779.0
2017-02-08 10:50:00,85.67,85.73,85.59,85.69,336129.0,68.2975,68.3453,68.2337,68.3134,336129.0
2017-02-08 11:00:00,85.69,85.8,85.68,85.76,427632.0,68.3134,68.4011,68.3055,68.3692,427632.0
2017-02-08 11:10:00,85.75,85.85,85.75,85.84,272338.0,68.3613,68.441,68.3613,68.433,272338.0
2017-02-08 11:20:00,85.84,85.9,85.73,85.77,280871.0,68.433,68.4809,68.3453,68.3772,280871.0
2017-02-08 11:30:00,85.77,85.81,85.6,85.61,263048.0,68.3772,68.4091,68.2417,68.2497,263048.0
2017-02-08 11:40:00,85.62,85.7,85.54,85.55,226424.0,68.2576,68.3214,68.1939,68.2018,226424.0
2017-02-08 11:50:00,85.55,85.57,85.44,85.45,407467.0,68.2018,68.2178,68.1141,68.1221,407467.0
2017-02-08 12:00:00,85.45,85.59,85.45,85.55,401414.0,68.1221,68.2337,68.1221,68.2018,401414.0
2017-02-08 12:10:00,85.54,85.55,85.44,85.48,211969.0,68.1939,68.2018,68.1141,68.146,211969.0
2017-02-08 12:20:00,85.48,85.52,85.44,85.49,266590.0,68.146,68.1779,68.1141,68.154,266590.0
2017-02-08 12:30:00,85.5,85.51,85.39,85.42,237734.0,68.162,68.1699,68.0743,68.0982,237734.0
2017-02-08 12:40:00,85.41,85.49,85.37,85.42,131061.0,68.0902,68.154,68.0583,68.0982,131061.0
2017-02-08 12:50:00,85.42,85.46,85.39,85.4,232516.0,68.0982,68.1301,68.0743,68.0822,232516.0
2017-02-08 13:00:00,85.39,85.7,85.39,85.54,299022.0,68.0743,68.3214,68.0743,68.1939,299022.0
2017-02-08 13:10:00,85.55,85.61,85.5,85.6,133497.0,68.2018,68.2497,68.162,68.2417,133497.0
2017-02-08 13:20:00,85.61,85.73,85.59,85.7,250813.0,68.2497,68.3453,68.2337,68.3214,250813.0
2017-02-08 13:30:00,85.7,85.85,85.69,85.82,219011.0,68.3214,68.441,68.3134,68.4171,219011.0
2017-02-08 13:40:00,85.81,85.83,85.73,85.81,224581.0,68.4091,68.4251,68.3453,68.4091,224581.0
2017-02-08 13:50:00,85.8,85.85,85.77,85.81,133468.0,68.4011,68.441,68.3772,68.4091,133468.0
2017-02-08 14:00:00,85.81,85.84,85.69,85.72,158452.0,68.4091,68.433,68.3134,68.3374,158452.0
2017-02-08 14:10:00,85.72,85.79,85.68,85.78,131796.0,68.3374,68.3932,68.3055,68.3852,131796.0
2017-02-08 14:20:00,85.78,85.79,85.69,85.72,147169.0,68.3852,68.3932,68.3134,68.3374,147169.0
2017-02-08 14:30:00,85.72,85.79,85.71,85.76,89150.0,68.3374,68.3932,68.3294,68.3692,89150.0
2017-02-08 14:40:00,85.77,85.82,85.75,85.81,164969.0,68.3772,68.4171,68.3613,68.4091,164969.0
2017-02-08 14:50:00,85.81,85.9,85.8,85.84,242130.0,68.4091,68.4809,68.4011,68.433,242130.0
2017-02-08 15:00:00,85.85,85.86,85.77,85.85,159071.0,68.441,68.449,68.3772,68.441,159071.0
2017-02-08 15:10:00,85.86,85.91,85.83,85.89,197525.0,68.449,68.4888,68.4251,68.4729,197525.0
2017-02-08 15:20:00,85.9,85.96,85.86,85.94,300053.0,68.4809,68.5287,68.449,68.5127,300053.0
2017-02-08 15:30:00,85.94,85.97,85.86,85.92,340955.0,68.5127,68.5367,68.449,68.4968,340955.0
2017-02-08 15:40:00,85.92,85.94,85.88,85.9,355120.0,68.4968,68.5127,68.4649,68.4809,355120.0
2017-02-08 15:50:00,85.9,85.97,85.85,85.95,836553.0,68.4809,68.5367,68.441,68.5207,836553.0
2017-02-09 09:30:00,86.42,86.6,86.25,86.39,572116.0,68.8954,69.0389,68.7599,68.8715,572116.0
2017-02-09 09:40:00,86.39,86.47,86.13,86.17,451473.0,68.8715,68.9353,68.6642,68.6961,451473.0
2017-02-09 09:50:00,86.18,86.3,86.13,86.22,231673.0,68.7041,68.7997,68.6642,68.736,231673.0
2017-02-09 10:00:00,86.22,86.33,86.2,86.3,240043.0,68.736,68.8237,68.72,68.7997,240043.0
2017-02-09 10:10:00,86.3,86.42,86.24,86.34,273703.0,68.7997,68.8954,68.7519,68.8316,273703.0
2017-02-09 10:20:00,86.35,86.66,86.34,86.64,384145.0,68.8396,69.0867,68.8316,69.0708,384145.0
2017-02-09 10:30:00,86.63,86.82,86.62,86.67,401298.0,69.0628,69.2143,69.0549,69.0947,401298.0
2017-02-09 10:40:00,86.67,86.94,86.63,86.94,379060.0,69.0947,69.31,69.0628,69.31,379060.0
2017-02-09 10:50:00,86.94,86.96,86.8,86.88,593904.0,69.31,69.3259,69.1984,69.2621,593904.0
2017-02-09 11:00:00,86.88,86.97,86.86,86.89,233076.0,69.2621,69.3339,69.2462,69.2701,233076.0
2017-02-09 11:10:00,86.88,87.05,86.85,86.94,318213.0,69.2621,69.3977,69.2382,69.31,318213.0
2017-02-09 11:20:00,86.94,87.19,86.9,87.16,229498.0,69.31,69.5093,69.2781,69.4853,229498.0
2017-02-09 11:30:00,87.17,87.18,86.99,87.01,308729.0,69.4933,69.5013,69.3498,69.3658,308729.0
2017-02-09 11:40:00,87.01,87.16,86.99,87.1,218523.0,69.3658,69.4853,69.3498,69.4375,218523.0
2017-02-09 11:50:00,87.1,87.22,87.1,87.15,161726.0,69.4375,69.5332,69.4375,69.4774,161726.0
2017-02-09 12:00:00,87.15,87.2,87.06,87.19,195211.0,69.4774,69.5172,69.4056,69.5093,195211.0
2017-02-09 12:10:00,87.19,87.24,87.11,87.12,219821.0,69.5093,69.5491,69.4455,69.4535,219821.0
2017-02-09 12:20:00,87.12,87.14,86.91,86.98,212453.0,69.4535,69.4694,69.286,69.3418,212453.0
2017-02-09 12:30:00,86.97,87.07,86.96,87.06,101513.0,69.3339,69.4136,69.3259,69.4056,101513.0
2017-02-09 12:40:00,87.05,87.07,87.0,87.04,138772.0,69.3977,69.4136,69.3578,69.3897,138772.0
2017-02-09 12:50:00,87.04,87.09,86.96,87.05,124931.0,69.3897,69.4295,69.3259,69.3977,124931.0
2017-02-09 13:00:00,87.05,87.15,87.03,87.08,180935.0,69.3977,69.4774,69.3817,69.4216,180935.0
2017-02-09 13:10:00,87.09,87.14,87.03,87.04,106072.0,69.4295,69.4694,69.3817,69.3897,106072.0
2017-02-09 13:20:00,87.04,87.06,86.98,87.02,147827.0,69.3897,69.4056,69.3418,69.3737,147827.0
2017-02-09 13:30:00,87.02,87.06,86.98,87.01,214597.0,69.3737,69.4056,69.3418,69.3658,214597.0
2017-02-09 13:40:00,87.01,87.08,87.0,87.07,120856.0,69.3658,69.4216,69.3578,69.4136,120856.0
2017-02-09 13:50:00,87.07,87.22,87.06,87.21,262069.0,69.4136,69.5332,69.4056,69.5252,262069.0
2017-02-09 14:00:00,87.2,87.22,87.1,87.11,241836.0,69.5172,69.5332,69.4375,69.4455,241836.0
2017-02-09 14:10:00,87.11,87.18,87.09,87.12,120653.0,69.4455,69.5013,69.4295,69.4535,120653.0
2017-02-09 14:20:00,87.13,87.14,87.09,87.11,166915.0,69.4614,69.4694,69.4295,69.4455,166915.0
2017-02-09 14:30:00,87.12,87.24,87.11,87.22,192871.0,69.4535,69.5491,69.4455,69.5332,192871.0
2017-02-09 14:40:00,87.22,87.28,87.2,87.23,186690.0,69.5332,69.581,69.5172,69.5412,186690.0
2017-02-09 14:50:00,87.23,87.3,87.2,87.29,171023.0,69.5412,69.597,69.5172,69.589,171023.0
2017-02-09 15:00:00,87.3,87.33,87.25,87.26,178794.0,69.597,69.6209,69.5571,69.5651,178794.0
2017-02-09 15:10:00,87.26,87.27,87.19,87.23,224220.0,69.5651,69.573,69.5093,69.5412,224220.0
2017-02-09 15:20:00,87.23,87.28,87.17,87.17,236984.0,69.5412,69.581,69.4933,69.4933,236984.0
2017-02-09 15:30:00,87.17,87.24,87.15,87.2,244502.0,69.4933,69.5491,69.4774,69.5172,244502.0
2017-02-09 15:40:00,87.2,87.24,87.14,87.16,360430.0,69.5172,69.5491,69.4694,69.4853,360430.0
2017-02-09 15:50:00,87.15,87.26,87.14,87.17,759188.0,69.4774,69.5651,69.4694,69.4933,759188.0
2017-02-10 09:30:00,87.48,87.48,87.15,87.2,749320.0,69.7405,69.7405,69.4774,69.5172,749320.0
2017-02-10 09:40:00,87.2,87.25,86.98,87.05,482104.0,69.5172,69.5571,69.3418,69.3977,482104.0
2017-02-10 09:50:00,87.06,87.09,86.89,87.01,246079.0,69.4056,69.4295,69.2701,69.3658,246079.0
2017-02-10 10:00:00,87.01,87.06,86.92,86.98,170514.0,69.3658,69.4056,69.294,69.3418,170514.0
2017-02-10 10:10:00,86.96,87.09,86.89,86.99,214981.0,69.3259,69.4295,69.2701,69.3498,214981.0
2017-02-10 10:20:00,86.99,87.1,86.92,87.06,230918.0,69.3498,69.4375,69.294,69.4056,230918.0
2017-02-10 10:30:00,87.06,87.26,87.01,87.24,284554.0,69.4056,69.5651,69.3658,69.5491,284554.0
2017-02-10 10:40:00,87.25,87.4,87.2,87.33,272286.0,69.5571,69.6767,69.5172,69.6209,272286.0
2017-02-10 10:50:00,87.33,87.34,87.2,87.25,252252.0,69.6209,69.6288,69.5172,69.5571,252252.0
2017-02-10 11:00:00,87.25,87.26,87.05,87.06,163987.0,69.5571,69.5651,69.3977,69.4056,163987.0
2017-02-10 11:10:00,87.05,87.13,87.04,87.11,126003.0,69.3977,69.4614,69.3897,69.4455,126003.0
2017-02-10 11:20:00,87.1,87.13,86.98,86.99,214121.0,69.4375,69.4614,69.3418,69.3498,214121.0
2017-02-10 11:30:00,87.0,87.05,86.92,86.93,153872.0,69.3578,69.3977,69.294,69.302,153872.0
2017-02-10 11:40:00,86.93,87.02,86.92,87.0,91826.0,69.302,69.3737,69.294,69.3578,91826.0
2017-02-10 11:50:00,87.0,87.03,86.9,86.94,167551.0,69.3578,69.3817,69.2781,69.31,167551.0
2017-02-10 12:00:00,86.95,87.04,86.89,87.03,136617.0,69.3179,69.3897,69.2701,69.3817,136617.0
2017-02-10 12:10:00,87.04,87.06,87.01,87.04,98834.0,69.3897,69.4056,69.3658,69.3897,98834.0
2017-02-10 12:20:00,87.05,87.1,86.99,87.01,149396.0,69.3977,69.4375,69.3498,69.3658,149396.0
2017-02-10 12:30:00,87.02,87.05,86.97,86.98,101800.0,69.3737,69.3977,69.3339,69.3418,101800.0
2017-02-10 12:40:00,86.97,87.04,86.96,87.02,75460.0,69.3339,69.3897,69.3259,69.3737,75460.0
2017-02-10 12:50:00,87.01,87.02,86.9,86.98,146052.0,69.3658,69.3737,69.2781,69.3418,146052.0
2017-02-10 13:00:00,86.98,87.04,86.92,87.02,133356.0,69.3418,69.3897,69.294,69.3737,133356.0
2017-02-10 13:10:00,87.02,87.04,86.94,86.96,173905.0,69.3737,69.3897,69.31,69.3259,173905.0
2017-02-10 13:20:00,86.96,87.01,86.91,86.99,104013.0,69.3259,69.3658,69.286,69.3498,104013.0
2017-02-10 13:30:00,86.98,87.09,86.97,87.07,252985.0,69.3418,69.4295,69.3339,69.4136,252985.0
2017-02-10 13:40:00,87.08,87.35,87.07,87.33,406467.0,69.4216,69.6368,69.4136,69.6209,406467.0
2017-02-10 13:50:00,87.33,87.38,87.13,87.16,526657.0,69.6209,69.6607,69.4614,69.4853,526657.0
2017-02-10 14:00:00,87.16,87.19,87.05,87.15,257382.0,69.4853,69.5093,69.3977,69.4774,257382.0
2017-02-10 14:10:00,87.16,87.21,87.13,87.21,249686.0,69.4853,69.5252,69.4614,69.5252,249686.0
2017-02-10 14:20:00,87.21,87.26,87.14,87.15,186837.0,69.5252,69.5651,69.4694,69.4774,186837.0
2017-02-10 14:30:00,87.15,87.18,86.99,87.09,218619.0,69.4774,69.5013,69.3498,69.4295,218619.0
2017-02-10 14:40:00,87.09,87.15,87.07,87.13,176715.0,69.4295,69.4774,69.4136,69.4614,176715.0
2017-02-10 14:50:00,87.13,87.15,87.0,87.03,161638.0,69.4614,69.4774,69.3578,69.3817,161638.0
2017-02-10 15:00:00,87.04,87.13,87.02,87.06,230075.0,69.3897,69.4614,69.3737,69.4056,230075.0
2017-02-10 15:10:00,87.07,87.15,87.04,87.15,195278.0,69.4136,69.4774,69.3897,69.4774,195278.0
2017-02-10 15:20:00,87.15,87.16,87.09,87.14,164198.0,69.4774,69.4853,69.4295,69.4694,164198.0
2017-02-10 15:30:00,87.14,87.19,87.11,87.15,210354.0,69.4694,69.5093,69.4455,69.4774,210354.0
2017-02-10 15:40:00,87.15,87.16,87.02,87.04,295946.0,69.4774,69.4853,69.3737,69.3897,295946.0
2017-02-10 15:50:00,87.05,87.08,86.99,87.02,464265.0,69.3977,69.4216,69.3498,69.3737,464265.0
2017-02-13 09:30:00,87.41,88.12,87.41,88.11,1028993.0,69.6847,70.2507,69.6847,70.2427,1028993.0
2017-02-13 09:40:00,88.11,88.2,88.05,88.18,941222.0,70.2427,70.3145,70.1949,70.2985,941222.0
2017-02-13 09:50:00,88.18,88.36,88.07,88.15,653911.0,70.2985,70.442,70.2108,70.2746,653911.0
2017-02-13 10:00:00,88.15,88.4,88.11,88.26,428805.0,70.2746,70.4739,70.2427,70.3623,428805.0
2017-02-13 10:10:00,88.26,88.31,88.18,88.26,234975.0,70.3623,70.4021,70.2985,70.3623,234975.0
2017-02-13 10:20:00,88.26,88.34,88.17,88.29,204184.0,70.3623,70.4261,70.2905,70.3862,204184.0
2017-02-13 10:30:00,88.29,88.54,88.28,88.47,404809.0,70.3862,70.5855,70.3782,70.5297,404809.0
2017-02-13 10:40:00,88.46,88.58,88.42,88.54,399779.0,70.5217,70.6174,70.4898,70.5855,399779.0
2017-02-13 10:50:00,88.54,88.67,88.5,88.63,528064.0,70.5855,70.6891,70.5536,70.6573,528064.0
2017-02-13 11:00:00,88.63,88.66,88.4,88.42,363826.0,70.6573,70.6812,70.4739,70.4898,363826.0
2017-02-13 11:10:00,88.41,88.43,88.32,88.39,243024.0,70.4819,70.4978,70.4101,70.4659,243024.0
2017-02-13 11:20:00,88.4,88.52,88.36,88.47,247155.0,70.4739,70.5696,70.442,70.5297,247155.0
2017-02-13 11:30:00,88.48,88.49,88.35,88.42,217910.0,70.5377,70.5456,70.434,70.4898,217910.0
2017-02-13 11:40:00,88.42,88.46,88.36,88.37,126359.0,70.4898,70.5217,70.442,70.45,126359.0
2017-02-13 11:50:00,88.37,88.38,88.24,88.28,149238.0,70.45,70.458,70.3463,70.3782,149238.0
2017-02-13 12:00:00,88.27,88.37,88.24,88.36,141565.0,70.3703,70.45,70.3463,70.442,141565.0
2017-02-13 12:10:00,88.37,88.37,88.25,88.29,117723.0,70.45,70.45,70.3543,70.3862,117723.0
2017-02-13 12:20:00,88.29,88.35,88.26,88.34,215445.0,70.3862,70.434,70.3623,70.4261,215445.0
2017-02-13 12:30:00,88.35,88.44,88.34,88.43,155020.0,70.434,70.5058,70.4261,70.4978,155020.0
2017-02-13 12:40:00,88.43,88.45,88.39,88.41,120454.0,70.4978,70.5138,70.4659,70.4819,120454.0
2017-02-13 12:50:00,88.4,88.5,88.4,88.46,141472.0,70.4739,70.5536,70.4739,70.5217,141472.0
2017-02-13 13:00:00,88.47,88.49,88.44,88.49,137454.0,70.5297,70.5456,70.5058,70.5456,137454.0
2017-02-13 13:10:00,88.48,88.6,88.47,88.58,212193.0,70.5377,70.6333,70.5297,70.6174,212193.0
2017-02-13 13:20:00,88.57,88.66,88.56,88.62,292902.0,70.6094,70.6812,70.6015,70.6493,292902.0
2017-02-13 13:30:00,88.63,88.74,88.61,88.69,337977.0,70.6573,70.7449,70.6413,70.7051,337977.0
2017-02-13 13:40:00,88.7,88.71,88.59,88.59,134215.0,70.7131,70.721,70.6254,70.6254,134215.0
2017-02-13 13:50:00,88.58,88.59,88.51,88.53,139620.0,70.6174,70.6254,70.5616,70.5775,139620.0
2017-02-13 14:00:00,88.52,88.55,88.44,88.55,177211.0,70.5696,70.5935,70.5058,70.5935,177211.0
2017-02-13 14:10:00,88.56,88.59,88.43,88.47,155639.0,70.6015,70.6254,70.4978,70.5297,155639.0
2017-02-13 14:20:00,88.45,88.47,88.35,88.38,262116.0,70.5138,70.5297,70.434,70.458,262116.0
2017-02-13 14:30:00,88.38,88.38,88.24,88.25,238102.0,70.458,70.458,70.3463,70.3543,238102.0
2017-02-13 14:40:00,88.24,88.3,88.21,88.26,280674.0,70.3463,70.3942,70.3224,70.3623,280674.0
2017-02-13 14:50:00,88.26,88.34,88.2,88.21,162121.0,70.3623,70.4261,70.3145,70.3224,162121.0
2017-02-13 15:00:00,88.21,88.32,88.19,88.28,198883.0,70.3224,70.4101,70.3065,70.3782,198883.0
2017-02-13 15:10:00,88.28,88.29,88.25,88.27,120034.0,70.3782,70.3862,70.3543,70.3703,120034.0
2017-02-13 15:20:00,88.27,88.3,88.13,88.15,485946.0,70.3703,70.3942,70.2586,70.2746,485946.0
2017-02-13 15:30:00,88.15,88.31,88.13,88.29,248586.0,70.2746,70.4021,70.2586,70.3862,248586.0
2017-02-13 15:40:00,88.3,88.33,88.21,88.23,720752.0,70.3942,70.4181,70.3224,70.3384,720752.0
2017-02-13 15:50:00,88.22,88.23,88.06,88.1,1760272.0,70.3304,70.3384,70.2028,70.2347,1760272.0
2017-02-14 09:30:00,88.3,88.62,88.3,88.47,633725.0,70.3942,70.6493,70.3942,70.5297,633725.0
2017-02-14 09:40:00,88.47,88.49,88.13,88.14,385403.0,70.5297,70.5456,70.2586,70.2666,385403.0
2017-02-14 09:50:00,88.14,88.23,88.1,88.2,243340.0,70.2666,70.3384,70.2347,70.3145,243340.0
2017-02-14 10:00:00,88.21,88.84,88.19,88.73,700768.0,70.3224,70.8247,70.3065,70.737,700768.0
2017-02-14 10:10:00,88.73,89.15,88.73,89.08,741957.0,70.737,71.0718,70.737,71.016,741957.0
2017-02-14 10:20:00,89.08,89.08,88.71,88.85,497601.0,71.016,71.016,70.721,70.8326,497601.0
2017-02-14 10:30:00,88.86,89.04,88.68,88.83,426301.0,70.8406,70.9841,70.6971,70.8167,426301.0
2017-02-14 10:40:00,88.84,89.23,88.77,89.21,381789.0,70.8247,71.1356,70.7689,71.1196,381789.0
2017-02-14 10:50:00,89.22,89.38,89.13,89.17,505628.0,71.1276,71.2552,71.0559,71.0878,505628.0
2017-02-14 11:00:00,89.16,89.22,88.87,88.96,394700.0,71.0798,71.1276,70.8486,70.9203,394700.0
2017-02-14 11:10:00,88.97,89.28,88.95,89.26,416137.0,70.9283,71.1754,70.9124,71.1595,416137.0
2017-02-14 11:20:00,89.26,89.34,89.19,89.25,212650.0,71.1595,71.2233,71.1037,71.1515,212650.0
2017-02-14 11:30:00,89.26,89.28,89.05,89.05,261984.0,71.1595,71.1754,70.9921,70.9921,261984.0
2017-02-14 11:40:00,89.04,89.06,88.83,88.85,250158.0,70.9841,71.0001,70.8167,70.8326,250158.0
2017-02-14 11:50:00,88.85,88.93,88.79,88.9,436774.0,70.8326,70.8964,70.7848,70.8725,436774.0
2017-02-14 12:00:00,88.9,88.94,88.84,88.87,206932.0,70.8725,70.9044,70.8247,70.8486,206932.0
2017-02-14 12:10:00,88.87,88.92,88.83,88.87,169891.0,70.8486,70.8884,70.8167,70.8486,169891.0
2017-02-14 12:20:00,88.87,88.87,88.76,88.79,212930.0,70.8486,70.8486,70.7609,70.7848,212930.0
2017-02-14 12:30:00,88.79,88.87,88.78,88.85,282349.0,70.7848,70.8486,70.7768,70.8326,282349.0
2017-02-14 12:40:00,88.85,88.98,88.84,88.9,313382.0,70.8326,70.9363,70.8247,70.8725,313382.0
2017-02-14 12:50:00,88.91,89.14,88.9,89.13,347578.0,70.8805,71.0638,70.8725,71.0559,347578.0
2017-02-14 13:00:00,89.13,89.25,89.09,89.21,343877.0,71.0559,71.1515,71.024,71.1196,343877.0
2017-02-14 13:10:00,89.21,89.31,89.12,89.13,484284.0,71.1196,71.1994,71.0479,71.0559,484284.0
2017-02-14 13:20:00,89.13,89.25,89.11,89.23,172952.0,71.0559,71.1515,71.0399,71.1356,172952.0
2017-02-14 13:30:00,89.24,89.29,89.2,89.23,171917.0,71.1436,71.1834,71.1117,71.1356,171917.0
2017-02-14 13:40:00,89.23,89.35,89.23,89.33,165655.0,71.1356,71.2313,71.1356,71.2153,165655.0
2017-02-14 13:50:00,89.33,89.46,89.31,89.37,263125.0,71.2153,71.3189,71.1994,71.2472,263125.0
2017-02-14 14:00:00,89.37,89.55,89.34,89.47,276689.0,71.2472,71.3907,71.2233,71.3269,276689.0
2017-02-14 14:10:00,89.46,89.55,89.43,89.44,218211.0,71.3189,71.3907,71.295,71.303,218211.0
2017-02-14 14:20:00,89.44,89.54,89.44,89.51,160717.0,71.303,71.3827,71.303,71.3588,160717.0
2017-02-14 14:30:00,89.52,89.53,89.42,89.52,229039.0,71.3668,71.3747,71.2871,71.3668,229039.0
2017-02-14 14:40:00,89.51,89.58,89.51,89.57,309874.0,71.3588,71.4146,71.3588,71.4066,309874.0
2017-02-14 14:50:00,89.57,89.62,89.53,89.59,295623.0,71.4066,71.4465,71.3747,71.4226,295623.0
2017-02-14 15:00:00,89.6,89.66,89.56,89.62,329587.0,71.4306,71.4784,71.3987,71.4465,329587.0
2017-02-14 15:10:00,89.61,89.65,89.57,89.61,272634.0,71.4385,71.4704,71.4066,71.4385,272634.0
2017-02-14 15:20:00,89.6,89.64,89.55,89.56,354904.0,71.4306,71.4624,71.3907,71.3987,354904.0
2017-02-14 15:30:00,89.56,89.66,89.55,89.6,462691.0,71.3987,71.4784,71.3907,71.4306,462691.0
2017-02-14 15:40:00,89.61,89.7,89.6,89.63,418286.0,71.4385,71.5103,71.4306,71.4545,418286.0
2017-02-14 15:50:00,89.63,89.68,89.43,89.53,1162448.0,71.4545,71.4943,71.295,71.3747,1162448.0
2017-02-15 09:30:00,90.08,90.11,89.42,89.47,1340782.0,71.8132,71.8371,71.2871,71.3269,1340782.0
2017-02-15 09:40:00,89.48,89.82,89.4,89.78,674621.0,71.3349,71.6059,71.2711,71.5741,674621.0
2017-02-15 09:50:00,89.78,89.95,89.77,89.86,427315.0,71.5741,71.7096,71.5661,71.6378,427315.0
2017-02-15 10:00:00,89.85,89.89,89.47,89.48,456493.0,71.6299,71.6617,71.3269,71.3349,456493.0
2017-02-15 10:10:00,89.48,89.64,89.35,89.59,545745.0,71.3349,71.4624,71.2313,71.4226,545745.0
2017-02-15 10:20:00,89.58,89.68,89.44,89.63,294863.0,71.4146,71.4943,71.303,71.4545,294863.0
2017-02-15 10:30:00,89.64,89.91,89.57,89.88,371949.0,71.4624,71.6777,71.4066,71.6538,371949.0
2017-02-15 10:40:00,89.89,90.28,89.86,90.25,454067.0,71.6617,71.9727,71.6378,71.9487,454067.0
2017-02-15 10:50:00,90.25,90.42,90.2,90.39,544527.0,71.9487,72.0843,71.9089,72.0604,544527.0
2017-02-15 11:00:00,90.4,90.55,90.29,90.51,410307.0,72.0683,72.1879,71.9806,72.156,410307.0
2017-02-15 11:10:00,90.51,90.56,90.43,90.47,330460.0,72.156,72.1959,72.0922,72.1241,330460.0
2017-02-15 11:20:00,90.48,90.7,90.42,90.6,436242.0,72.1321,72.3075,72.0843,72.2278,436242.0
2017-02-15 11:30:00,90.6,90.63,90.36,90.37,504787.0,72.2278,72.2517,72.0364,72.0444,504787.0
2017-02-15 11:40:00,90.36,90.37,90.16,90.26,407957.0,72.0364,72.0444,71.877,71.9567,407957.0
2017-02-15 11:50:00,90.25,90.42,90.24,90.36,207128.0,71.9487,72.0843,71.9408,72.0364,207128.0
2017-02-15 12:00:00,90.37,90.48,90.29,90.39,413059.0,72.0444,72.1321,71.9806,72.0604,413059.0
2017-02-15 12:10:00,90.39,90.45,90.3,90.32,240860.0,72.0604,72.1082,71.9886,72.0046,240860.0
2017-02-15 12:20:00,90.33,90.47,90.31,90.43,181883.0,72.0125,72.1241,71.9966,72.0922,181883.0
2017-02-15 12:30:00,90.43,90.48,90.39,90.45,128607.0,72.0922,72.1321,72.0604,72.1082,128607.0
2017-02-15 12:40:00,90.45,90.48,90.34,90.34,143023.0,72.1082,72.1321,72.0205,72.0205,143023.0
2017-02-15 12:50:00,90.34,90.47,90.34,90.42,120880.0,72.0205,72.1241,72.0205,72.0843,120880.0
2017-02-15 13:00:00,90.42,90.5,90.4,90.44,181085.0,72.0843,72.148,72.0683,72.1002,181085.0
2017-02-15 13:10:00,90.44,90.47,90.33,90.43,200272.0,72.1002,72.1241,72.0125,72.0922,200272.0
2017-02-15 13:20:00,90.42,90.46,90.35,90.36,195848.0,72.0843,72.1162,72.0285,72.0364,195848.0
2017-02-15 13:30:00,90.35,90.42,90.28,90.31,300375.0,72.0285,72.0843,71.9727,71.9966,300375.0
2017-02-15 13:40:00,90.31,90.46,90.3,90.44,226359.0,71.9966,72.1162,71.9886,72.1002,226359.0
2017-02-15 13:50:00,90.45,90.62,90.42,90.55,503976.0,72.1082,72.2437,72.0843,72.1879,503976.0
2017-02-15 14:00:00,90.55,90.64,90.48,90.49,248191.0,72.1879,72.2597,72.1321,72.1401,248191.0
2017-02-15 14:10:00,90.49,90.54,90.45,90.46,288333.0,72.1401,72.1799,72.1082,72.1162,288333.0
2017-02-15 14:20:00,90.45,90.69,90.45,90.64,330737.0,72.1082,72.2995,72.1082,72.2597,330737.0
2017-02-15 14:30:00,90.65,90.71,90.58,90.66,258181.0,72.2676,72.3155,72.2118,72.2756,258181.0
2017-02-15 14:40:00,90.66,90.75,90.64,90.69,281142.0,72.2756,72.3474,72.2597,72.2995,281142.0
2017-02-15 14:50:00,90.68,90.75,90.68,90.74,202841.0,72.2915,72.3474,72.2915,72.3394,202841.0
2017-02-15 15:00:00,90.73,90.76,90.65,90.65,217841.0,72.3314,72.3553,72.2676,72.2676,217841.0
2017-02-15 15:10:00,90.66,90.87,90.63,90.8,440575.0,72.2756,72.443,72.2517,72.3872,440575.0
2017-02-15 15:20:00,90.8,90.81,90.63,90.63,290778.0,72.3872,72.3952,72.2517,72.2517,290778.0
2017-02-15 15:30:00,90.64,90.7,90.62,90.68,347181.0,72.2597,72.3075,72.2437,72.2915,347181.0
2017-02-15 15:40:00,90.67,90.7,90.61,90.67,526753.0,72.2836,72.3075,72.2357,72.2836,526753.0
2017-02-15 15:50:00,90.66,90.68,90.53,90.57,1014086.0,72.2756,72.2915,72.172,72.2039,1014086.0
2017-02-16 09:30:00,90.4,90.97,90.21,90.94,1238674.0,72.0683,72.5227,71.9169,72.4988,1238674.0
2017-02-16 09:40:00,90.94,91.04,90.82,90.88,746887.0,72.4988,72.5785,72.4032,72.451,746887.0
2017-02-16 09:50:00,90.86,90.87,90.48,90.55,573124.0,72.435,72.443,72.1321,72.1879,573124.0
2017-02-16 10:00:00,90.54,90.59,90.27,90.57,478669.0,72.1799,72.2198,71.9647,72.2039,478669.0
2017-02-16 10:10:00,90.57,90.57,90.21,90.22,331007.0,72.2039,72.2039,71.9169,71.9248,331007.0
2017-02-16 10:20:00,90.23,90.42,90.21,90.34,333584.0,71.9328,72.0843,71.9169,72.0205,333584.0
2017-02-16 10:30:00,90.34,90.74,90.33,90.64,445744.0,72.0205,72.3394,72.0125,72.2597,445744.0
2017-02-16 10:40:00,90.64,90.8,90.53,90.53,488978.0,72.2597,72.3872,72.172,72.172,488978.0
2017-02-16 10:50:00,90.52,90.56,90.24,90.33,583883.0,72.164,72.1959,71.9408,72.0125,583883.0
2017-02-16 11:00:00,90.33,90.4,90.15,90.25,286663.0,72.0125,72.0683,71.869,71.9487,286663.0
2017-02-16 11:10:00,90.25,90.26,90.05,90.2,340783.0,71.9487,71.9567,71.7893,71.9089,340783.0
2017-02-16 11:20:00,90.19,90.34,90.09,90.17,405577.0,71.9009,72.0205,71.8212,71.885,405577.0
2017-02-16 11:30:00,90.18,90.27,90.07,90.09,267107.0,71.8929,71.9647,71.8052,71.8212,267107.0
2017-02-16 11:40:00,90.09,90.23,90.07,90.14,215221.0,71.8212,71.9328,71.8052,71.8611,215221.0
2017-02-16 11:50:00,90.14,90.2,90.05,90.12,236328.0,71.8611,71.9089,71.7893,71.8451,236328.0
2017-02-16 12:00:00,90.13,90.16,89.91,89.91,442858.0,71.8531,71.877,71.6777,71.6777,442858.0
2017-02-16 12:10:00,89.92,89.96,89.77,89.9,493316.0,71.6857,71.7176,71.5661,71.6697,493316.0
2017-02-16 12:20:00,89.91,89.96,89.86,89.91,211789.0,71.6777,71.7176,71.6378,71.6777,211789.0
2017-02-16 12:30:00,89.91,90.1,89.87,90.08,442340.0,71.6777,71.8292,71.6458,71.8132,442340.0
2017-02-16 12:40:00,90.08,90.12,89.98,90.02,286096.0,71.8132,71.8451,71.7335,71.7654,286096.0
2017-02-16 12:50:00,90.02,90.23,90.02,90.17,330617.0,71.7654,71.9328,71.7654,71.885,330617.0
2017-02-16 13:00:00,90.16,90.17,89.93,90.11,261014.0,71.877,71.885,71.6936,71.8371,261014.0
2017-02-16 13:10:00,90.1,90.15,89.99,90.13,209076.0,71.8292,71.869,71.7415,71.8531,209076.0
2017-02-16 13:20:00,90.14,90.15,89.95,90.0,250025.0,71.8611,71.869,71.7096,71.7494,250025.0
2017-02-16 13:30:00,90.0,90.06,89.89,90.06,271512.0,71.7494,71.7973,71.6617,71.7973,271512.0
2017-02-16 13:40:00,90.06,90.06,89.92,89.95,225980.0,71.7973,71.7973,71.6857,71.7096,225980.0
2017-02-16 13:50:00,89.95,90.03,89.94,90.03,168828.0,71.7096,71.7734,71.7016,71.7734,168828.0
2017-02-16 14:00:00,90.02,90.13,90.02,90.1,184705.0,71.7654,71.8531,71.7654,71.8292,184705.0
2017-02-16 14:10:00,90.1,90.17,90.04,90.05,235356.0,71.8292,71.885,71.7813,71.7893,235356.0
2017-02-16 14:20:00,90.05,90.11,89.96,90.09,210474.0,71.7893,71.8371,71.7176,71.8212,210474.0
2017-02-16 14:30:00,90.09,90.14,90.05,90.06,185538.0,71.8212,71.8611,71.7893,71.7973,185538.0
2017-02-16 14:40:00,90.06,90.21,90.06,90.16,210395.0,71.7973,71.9169,71.7973,71.877,210395.0
2017-02-16 14:50:00,90.16,90.27,90.09,90.23,212982.0,71.877,71.9647,71.8212,71.9328,212982.0
2017-02-16 15:00:00,90.22,90.33,90.21,90.25,266661.0,71.9248,72.0125,71.9169,71.9487,266661.0
2017-02-16 15:10:00,90.25,90.27,90.18,90.21,220140.0,71.9487,71.9647,71.8929,71.9169,220140.0
2017-02-16 15:20:00,90.21,90.42,90.21,90.36,344515.0,71.9169,72.0843,71.9169,72.0364,344515.0
2017-02-16 15:30:00,90.34,90.37,90.25,90.31,468023.0,72.0205,72.0444,71.9487,71.9966,468023.0
2017-02-16 15:40:00,90.31,90.43,90.3,90.4,469193.0,71.9966,72.0922,71.9886,72.0683,469193.0
2017-02-16 15:50:00,90.41,90.54,90.37,90.52,1127813.0,72.0763,72.1799,72.0444,72.164,1127813.0
2017-02-17 09:30:00,89.82,90.09,89.75,89.76,1523952.0,71.6059,71.8212,71.5501,71.5581,1523952.0
2017-02-17 09:40:00,89.76,90.02,89.7,89.99,478979.0,71.5581,71.7654,71.5103,71.7415,478979.0
2017-02-17 09:50:00,89.98,89.99,89.69,89.88,508463.0,71.7335,71.7415,71.5023,71.6538,508463.0
2017-02-17 10:00:00,89.88,89.99,89.8,89.84,286434.0,71.6538,71.7415,71.59,71.6219,286434.0
2017-02-17 10:10:00,89.84,90.08,89.81,89.96,443109.0,71.6219,71.8132,71.598,71.7176,443109.0
2017-02-17 10:20:00,89.96,90.11,89.95,90.1,553979.0,71.7176,71.8371,71.7096,71.8292,553979.0
2017-02-17 10:30:00,90.1,90.17,89.91,89.95,407879.0,71.8292,71.885,71.6777,71.7096,407879.0
2017-02-17 10:40:00,89.94,90.1,89.92,90.03,298832.0,71.7016,71.8292,71.6857,71.7734,298832.0
2017-02-17 10:50:00,90.01,90.1,89.97,90.1,327259.0,71.7574,71.8292,71.7255,71.8292,327259.0
2017-02-17 11:00:00,90.1,90.17,90.06,90.16,277261.0,71.8292,71.885,71.7973,71.877,277261.0
2017-02-17 11:10:00,90.15,90.25,90.03,90.07,481365.0,71.869,71.9487,71.7734,71.8052,481365.0
2017-02-17 11:20:00,90.07,90.13,89.97,90.08,246929.0,71.8052,71.8531,71.7255,71.8132,246929.0
2017-02-17 11:30:00,90.08,90.13,90.05,90.06,187373.0,71.8132,71.8531,71.7893,71.7973,187373.0
2017-02-17 11:40:00,90.07,90.16,90.05,90.14,205622.0,71.8052,71.877,71.7893,71.8611,205622.0
2017-02-17 11:50:00,90.14,90.23,90.1,90.22,202062.0,71.8611,71.9328,71.8292,71.9248,202062.0
2017-02-17 12:00:00,90.22,90.27,90.16,90.2,233210.0,71.9248,71.9647,71.877,71.9089,233210.0
2017-02-17 12:10:00,90.2,90.3,90.19,90.26,147011.0,71.9089,71.9886,71.9009,71.9567,147011.0
2017-02-17 12:20:00,90.26,90.33,90.24,90.25,210241.0,71.9567,72.0125,71.9408,71.9487,210241.0
2017-02-17 12:30:00,90.25,90.28,90.19,90.26,127440.0,71.9487,71.9727,71.9009,71.9567,127440.0
2017-02-17 12:40:00,90.27,90.28,90.21,90.22,80288.0,71.9647,71.9727,71.9169,71.9248,80288.0
2017-02-17 12:50:00,90.22,90.23,90.16,90.18,126826.0,71.9248,71.9328,71.877,71.8929,126826.0
2017-02-17 13:00:00,90.19,90.2,90.06,90.07,241093.0,71.9009,71.9089,71.7973,71.8052,241093.0
2017-02-17 13:10:00,90.07,90.08,89.99,90.0,257312.0,71.8052,71.8132,71.7415,71.7494,257312.0
2017-02-17 13:20:00,90.0,90.19,89.99,90.18,194835.0,71.7494,71.9009,71.7415,71.8929,194835.0
2017-02-17 13:30:00,90.18,90.29,90.17,90.27,160629.0,71.8929,71.9806,71.885,71.9647,160629.0
2017-02-17 13:40:00,90.27,90.31,90.25,90.28,148571.0,71.9647,71.9966,71.9487,71.9727,148571.0
2017-02-17 13:50:00,90.28,90.29,90.23,90.28,126593.0,71.9727,71.9806,71.9328,71.9727,126593.0
2017-02-17 14:00:00,90.27,90.33,90.25,90.27,151036.0,71.9647,72.0125,71.9487,71.9647,151036.0
2017-02-17 14:10:00,90.27,90.34,90.26,90.32,183154.0,71.9647,72.0205,71.9567,72.0046,183154.0
2017-02-17 14:20:00,90.32,90.34,90.27,90.28,236832.0,72.0046,72.0205,71.9647,71.9727,236832.0
2017-02-17 14:30:00,90.28,90.37,90.27,90.36,193538.0,71.9727,72.0444,71.9647,72.0364,193538.0
2017-02-17 14:40:00,90.36,90.45,90.33,90.44,160064.0,72.0364,72.1082,72.0125,72.1002,160064.0
2017-02-17 14:50:00,90.44,90.45,90.34,90.35,150550.0,72.1002,72.1082,72.0205,72.0285,150550.0
2017-02-17 15:00:00,90.34,90.47,90.32,90.45,193722.0,72.0205,72.1241,72.0046,72.1082,193722.0
2017-02-17 15:10:00,90.45,90.46,90.35,90.36,175147.0,72.1082,72.1162,72.0285,72.0364,175147.0
2017-02-17 15:20:00,90.37,90.41,90.33,90.36,220206.0,72.0444,72.0763,72.0125,72.0364,220206.0
2017-02-17 15:30:00,90.36,90.42,90.26,90.29,446102.0,72.0364,72.0843,71.9567,71.9806,446102.0
2017-02-17 15:40:00,90.29,90.32,90.19,90.22,566035.0,71.9806,72.0046,71.9009,71.9248,566035.0
2017-02-17 15:50:00,90.21,90.28,90.04,90.2,1566230.0,71.9169,71.9727,71.7813,71.9089,1566230.0
2017-02-21 09:30:00,90.51,90.85,90.46,90.72,759346.0,72.156,72.4271,72.1162,72.3234,759346.0
2017-02-21 09:40:00,90.71,90.85,90.62,90.78,431986.0,72.3155,72.4271,72.2437,72.3713,431986.0
2017-02-21 09:50:00,90.78,90.85,90.64,90.67,368864.0,72.3713,72.4271,72.2597,72.2836,368864.0
2017-02-21 10:00:00,90.67,90.7,90.53,90.56,425474.0,72.2836,72.3075,72.172,72.1959,425474.0
2017-02-21 10:10:00,90.57,90.71,90.54,90.71,501145.0,72.2039,72.3155,72.1799,72.3155,501145.0
2017-02-21 10:20:00,90.7,90.85,90.66,90.85,309453.0,72.3075,72.4271,72.2756,72.4271,309453.0
2017-02-21 10:30:00,90.85,90.95,90.8,90.91,644995.0,72.4271,72.5068,72.3872,72.4749,644995.0
2017-02-21 10:40:00,90.9,91.11,90.88,90.99,291506.0,72.4669,72.6344,72.451,72.5387,291506.0
2017-02-21 10:50:00,91.0,91.03,90.88,90.89,212400.0,72.5467,72.5706,72.451,72.459,212400.0
2017-02-21 11:00:00,90.89,90.92,90.83,90.85,208755.0,72.459,72.4829,72.4111,72.4271,208755.0
2017-02-21 11:10:00,90.85,90.93,90.81,90.93,165837.0,72.4271,72.4909,72.3952,72.4909,165837.0
2017-02-21 11:20:00,90.93,90.94,90.63,90.66,237148.0,72.4909,72.4988,72.2517,72.2756,237148.0
2017-02-21 11:30:00,90.66,90.67,90.51,90.52,250544.0,72.2756,72.2836,72.156,72.164,250544.0
2017-02-21 11:40:00,90.52,90.61,90.52,90.53,116595.0,72.164,72.2357,72.164,72.172,116595.0
2017-02-21 11:50:00,90.53,90.71,90.5,90.68,168037.0,72.172,72.3155,72.148,72.2915,168037.0
2017-02-21 12:00:00,90.68,90.81,90.68,90.77,154868.0,72.2915,72.3952,72.2915,72.3633,154868.0
2017-02-21 12:10:00,90.77,90.8,90.73,90.77,87734.0,72.3633,72.3872,72.3314,72.3633,87734.0
2017-02-21 12:20:00,90.76,90.86,90.72,90.82,155119.0,72.3553,72.435,72.3234,72.4032,155119.0
2017-02-21 12:30:00,90.82,90.91,90.8,90.8,172663.0,72.4032,72.4749,72.3872,72.3872,172663.0
2017-02-21 12:40:00,90.81,90.84,90.77,90.79,72056.0,72.3952,72.4191,72.3633,72.3792,72056.0
2017-02-21 12:50:00,90.79,90.8,90.72,90.78,92364.0,72.3792,72.3872,72.3234,72.3713,92364.0
2017-02-21 13:00:00,90.78,90.79,90.7,90.73,119707.0,72.3713,72.3792,72.3075,72.3314,119707.0
2017-02-21 13:10:00,90.74,90.77,90.69,90.72,139582.0,72.3394,72.3633,72.2995,72.3234,139582.0
2017-02-21 13:20:00,90.71,90.84,90.69,90.82,126466.0,72.3155,72.4191,72.2995,72.4032,126466.0
2017-02-21 13:30:00,90.82,90.82,90.66,90.66,82206.0,72.4032,72.4032,72.2756,72.2756,82206.0
2017-02-21 13:40:00,90.66,90.72,90.65,90.68,129331.0,72.2756,72.3234,72.2676,72.2915,129331.0
2017-02-21 13:50:00,90.68,90.69,90.63,90.69,76720.0,72.2915,72.2995,72.2517,72.2995,76720.0
2017-02-21 14:00:00,90.69,90.71,90.64,90.65,119011.0,72.2995,72.3155,72.2597,72.2676,119011.0
2017-02-21 14:10:00,90.65,90.7,90.64,90.68,110069.0,72.2676,72.3075,72.2597,72.2915,110069.0
2017-02-21 14:20:00,90.68,90.76,90.68,90.74,141451.0,72.2915,72.3553,72.2915,72.3394,141451.0
2017-02-21 14:30:00,90.74,90.8,90.73,90.75,124724.0,72.3394,72.3872,72.3314,72.3474,124724.0
2017-02-21 14:40:00,90.76,90.86,90.75,90.86,142710.0,72.3553,72.435,72.3474,72.435,142710.0
2017-02-21 14:50:00,90.86,90.93,90.84,90.86,226253.0,72.435,72.4909,72.4191,72.435,226253.0
2017-02-21 15:00:00,90.86,90.87,90.78,90.83,123706.0,72.435,72.443,72.3713,72.4111,123706.0
2017-02-21 15:10:00,90.83,90.85,90.77,90.8,210991.0,72.4111,72.4271,72.3633,72.3872,210991.0
2017-02-21 15:20:00,90.81,90.92,90.8,90.92,215917.0,72.3952,72.4829,72.3872,72.4829,215917.0
2017-02-21 15:30:00,90.92,91.0,90.88,90.98,306835.0,72.4829,72.5467,72.451,72.5307,306835.0
2017-02-21 15:40:00,90.98,91.15,90.98,91.15,472459.0,72.5307,72.6662,72.5307,72.6662,472459.0
2017-02-21 15:50:00,91.14,91.15,91.0,91.0,1017641.0,72.6583,72.6662,72.5467,72.5467,1017641.0
2017-02-22 09:30:00,90.52,90.71,90.42,90.58,760454.0,72.164,72.3155,72.0843,72.2118,760454.0
2017-02-22 09:40:00,90.57,90.81,90.53,90.79,455907.0,72.2039,72.3952,72.172,72.3792,455907.0
2017-02-22 09:50:00,90.78,90.81,90.68,90.73,313088.0,72.3713,72.3952,72.2915,72.3314,313088.0
2017-02-22 10:00:00,90.73,90.87,90.67,90.68,350822.0,72.3314,72.443,72.2836,72.2915,350822.0
2017-02-22 10:10:00,90.67,90.77,90.62,90.63,223380.0,72.2836,72.3633,72.2437,72.2517,223380.0
2017-02-22 10:20:00,90.64,90.65,90.55,90.6,177260.0,72.2597,72.2676,72.1879,72.2278,177260.0
2017-02-22 10:30:00,90.61,90.86,90.6,90.81,306696.0,72.2357,72.435,72.2278,72.3952,306696.0
2017-02-22 10:40:00,90.81,90.98,90.81,90.9,326939.0,72.3952,72.5307,72.3952,72.4669,326939.0
2017-02-22 10:50:00,90.89,90.93,90.84,90.85,213931.0,72.459,72.4909,72.4191,72.4271,213931.0
2017-02-22 11:00:00,90.86,90.9,90.77,90.81,180693.0,72.435,72.4669,72.3633,72.3952,180693.0
2017-02-22 11:10:00,90.81,90.81,90.71,90.8,134763.0,72.3952,72.3952,72.3155,72.3872,134763.0
2017-02-22 11:20:00,90.79,90.9,90.79,90.83,136400.0,72.3792,72.4669,72.3792,72.4111,136400.0
2017-02-22 11:30:00,90.83,90.95,90.83,90.91,124916.0,72.4111,72.5068,72.4111,72.4749,124916.0
2017-02-22 11:40:00,90.91,90.99,90.86,90.99,109074.0,72.4749,72.5387,72.435,72.5387,109074.0
2017-02-22 11:50:00,90.99,91.01,90.92,90.96,152826.0,72.5387,72.5546,72.4829,72.5148,152826.0
2017-02-22 12:00:00,90.94,91.0,90.89,91.0,90621.0,72.4988,72.5467,72.459,72.5467,90621.0
2017-02-22 12:10:00,91.0,91.1,90.98,91.06,131420.0,72.5467,72.6264,72.5307,72.5945,131420.0
2017-02-22 12:20:00,91.06,91.08,90.95,90.96,119454.0,72.5945,72.6104,72.5068,72.5148,119454.0
2017-02-22 12:30:00,90.96,90.99,90.93,90.96,69158.0,72.5148,72.5387,72.4909,72.5148,69158.0
2017-02-22 12:40:00,90.95,91.07,90.93,91.04,75252.0,72.5068,72.6025,72.4909,72.5785,75252.0
2017-02-22 12:50:00,91.03,91.08,91.01,91.05,87101.0,72.5706,72.6104,72.5546,72.5865,87101.0
2017-02-22 13:00:00,91.05,91.11,91.02,91.07,138409.0,72.5865,72.6344,72.5626,72.6025,138409.0
2017-02-22 13:10:00,91.08,91.15,91.08,91.13,99090.0,72.6104,72.6662,72.6104,72.6503,99090.0
2017-02-22 13:20:00,91.13,91.17,91.11,91.11,93932.0,72.6503,72.6822,72.6344,72.6344,93932.0
2017-02-22 13:30:00,91.11,91.21,91.1,91.21,121710.0,72.6344,72.7141,72.6264,72.7141,121710.0
2017-02-22 13:40:00,91.21,91.22,91.12,91.14,121035.0,72.7141,72.722,72.6423,72.6583,121035.0
2017-02-22 13:50:00,91.13,91.19,91.11,91.18,121654.0,72.6503,72.6981,72.6344,72.6902,121654.0
2017-02-22 14:00:00,91.18,91.3,90.77,90.8,396997.0,72.6902,72.7858,72.3633,72.3872,396997.0
2017-02-22 14:10:00,90.79,91.01,90.65,90.96,374811.0,72.3792,72.5546,72.2676,72.5148,374811.0
2017-02-22 14:20:00,90.97,91.07,90.91,91.04,149153.0,72.5227,72.6025,72.4749,72.5785,149153.0
2017-02-22 14:30:00,91.05,91.08,90.9,90.94,138049.0,72.5865,72.6104,72.4669,72.4988,138049.0
2017-02-22 14:40:00,90.93,90.96,90.82,90.86,130564.0,72.4909,72.5148,72.4032,72.435,130564.0
2017-02-22 14:50:00,90.87,90.93,90.82,90.88,214223.0,72.443,72.4909,72.4032,72.451,214223.0
2017-02-22 15:00:00,90.88,90.93,90.87,90.89,109054.0,72.451,72.4909,72.443,72.459,109054.0
2017-02-22 15:10:00,90.89,90.98,90.88,90.93,155146.0,72.459,72.5307,72.451,72.4909,155146.0
2017-02-22 15:20:00,90.93,91.01,90.91,90.98,130872.0,72.4909,72.5546,72.4749,72.5307,130872.0
2017-02-22 15:30:00,90.99,91.03,90.97,91.01,170358.0,72.5387,72.5706,72.5227,72.5546,170358.0
2017-02-22 15:40:00,91.01,91.03,90.92,90.98,210377.0,72.5546,72.5706,72.4829,72.5307,210377.0
2017-02-22 15:50:00,90.98,91.08,90.97,91.03,718613.0,72.5307,72.6104,72.5227,72.5706,718613.0
2017-02-23 09:30:00,91.18,91.34,90.98,91.11,539919.0,72.6902,72.8177,72.5307,72.6344,539919.0
2017-02-23 09:40:00,91.11,91.18,90.85,90.89,309144.0,72.6344,72.6902,72.4271,72.459,309144.0
2017-02-23 09:50:00,90.9,91.17,90.89,91.12,344964.0,72.4669,72.6822,72.459,72.6423,344964.0
2017-02-23 10:00:00,91.14,91.15,90.77,90.81,244508.0,72.6583,72.6662,72.3633,72.3952,244508.0
2017-02-23 10:10:00,90.8,90.84,90.66,90.81,294961.0,72.3872,72.4191,72.2756,72.3952,294961.0
2017-02-23 10:20:00,90.81,90.84,90.71,90.77,188561.0,72.3952,72.4191,72.3155,72.3633,188561.0
2017-02-23 10:30:00,90.77,90.99,90.7,90.81,272375.0,72.3633,72.5387,72.3075,72.3952,272375.0
2017-02-23 10:40:00,90.82,90.89,90.65,90.87,194545.0,72.4032,72.459,72.2676,72.443,194545.0
2017-02-23 10:50:00,90.87,90.89,90.6,90.68,248816.0,72.443,72.459,72.2278,72.2915,248816.0
2017-02-23 11:00:00,90.68,90.79,90.55,90.59,277756.0,72.2915,72.3792,72.1879,72.2198,277756.0
2017-02-23 11:10:00,90.59,90.69,90.52,90.67,269057.0,72.2198,72.2995,72.164,72.2836,269057.0
2017-02-23 11:20:00,90.67,90.72,90.54,90.66,166457.0,72.2836,72.3234,72.1799,72.2756,166457.0
2017-02-23 11:30:00,90.67,90.85,90.66,90.77,191728.0,72.2836,72.4271,72.2756,72.3633,191728.0
2017-02-23 11:40:00,90.77,90.78,90.67,90.75,118228.0,72.3633,72.3713,72.2836,72.3474,118228.0
2017-02-23 11:50:00,90.75,90.82,90.71,90.72,190577.0,72.3474,72.4032,72.3155,72.3234,190577.0
2017-02-23 12:00:00,90.71,90.87,90.7,90.73,188724.0,72.3155,72.443,72.3075,72.3314,188724.0
2017-02-23 12:10:00,90.73,90.95,90.7,90.92,218060.0,72.3314,72.5068,72.3075,72.4829,218060.0
2017-02-23 12:20:00,90.91,91.0,90.85,90.9,174286.0,72.4749,72.5467,72.4271,72.4669,174286.0
2017-02-23 12:30:00,90.9,91.03,90.86,91.03,199218.0,72.4669,72.5706,72.435,72.5706,199218.0
2017-02-23 12:40:00,91.02,91.06,90.91,90.94,211853.0,72.5626,72.5945,72.4749,72.4988,211853.0
2017-02-23 12:50:00,90.94,90.98,90.9,90.93,135954.0,72.4988,72.5307,72.4669,72.4909,135954.0
2017-02-23 13:00:00,90.93,90.93,90.83,90.88,201061.0,72.4909,72.4909,72.4111,72.451,201061.0
2017-02-23 13:10:00,90.88,90.9,90.75,90.87,147776.0,72.451,72.4669,72.3474,72.443,147776.0
2017-02-23 13:20:00,90.87,90.93,90.83,90.85,87686.0,72.443,72.4909,72.4111,72.4271,87686.0
2017-02-23 13:30:00,90.86,91.08,90.86,91.05,185271.0,72.435,72.6104,72.435,72.5865,185271.0
2017-02-23 13:40:00,91.06,91.15,91.06,91.12,147889.0,72.5945,72.6662,72.5945,72.6423,147889.0
2017-02-23 13:50:00,91.13,91.16,91.06,91.15,151934.0,72.6503,72.6742,72.5945,72.6662,151934.0
2017-02-23 14:00:00,91.16,91.16,91.04,91.13,150246.0,72.6742,72.6742,72.5785,72.6503,150246.0
2017-02-23 14:10:00,91.14,91.14,90.97,90.98,176880.0,72.6583,72.6583,72.5227,72.5307,176880.0
2017-02-23 14:20:00,90.98,91.02,90.93,90.97,115892.0,72.5307,72.5626,72.4909,72.5227,115892.0
2017-02-23 14:30:00,90.97,90.98,90.9,90.92,119148.0,72.5227,72.5307,72.4669,72.4829,119148.0
2017-02-23 14:40:00,90.91,91.0,90.89,90.98,136519.0,72.4749,72.5467,72.459,72.5307,136519.0
2017-02-23 14:50:00,90.99,91.02,90.95,90.97,251357.0,72.5387,72.5626,72.5068,72.5227,251357.0
2017-02-23 15:00:00,90.97,90.98,90.86,90.87,408708.0,72.5227,72.5307,72.435,72.443,408708.0
2017-02-23 15:10:00,90.87,90.91,90.85,90.89,369301.0,72.443,72.4749,72.4271,72.459,369301.0
2017-02-23 15:20:00,90.89,90.98,90.86,90.92,366931.0,72.459,72.5307,72.435,72.4829,366931.0
2017-02-23 15:30:00,90.92,91.04,90.9,91.04,203240.0,72.4829,72.5785,72.4669,72.5785,203240.0
2017-02-23 15:40:00,91.04,91.07,90.97,91.01,257102.0,72.5785,72.6025,72.5227,72.5546,257102.0
2017-02-23 15:50:00,91.01,91.13,90.95,91.13,526050.0,72.5546,72.6503,72.5068,72.6503,526050.0
2017-02-24 09:30:00,90.18,90.52,89.93,90.18,1069923.0,71.8929,72.164,71.6936,71.8929,1069923.0
2017-02-24 09:40:00,90.18,90.54,90.1,90.11,667183.0,71.8929,72.1799,71.8292,71.8371,667183.0
2017-02-24 09:50:00,90.1,90.4,90.09,90.34,334160.0,71.8292,72.0683,71.8212,72.0205,334160.0
2017-02-24 10:00:00,90.34,90.42,90.23,90.37,462742.0,72.0205,72.0843,71.9328,72.0444,462742.0
2017-02-24 10:10:00,90.38,90.39,90.09,90.11,311103.0,72.0524,72.0604,71.8212,71.8371,311103.0
2017-02-24 10:20:00,90.11,90.21,90.01,90.06,423150.0,71.8371,71.9169,71.7574,71.7973,423150.0
2017-02-24 10:30:00,90.06,90.16,89.82,89.98,521687.0,71.7973,71.877,71.6059,71.7335,521687.0
2017-02-24 10:40:00,89.99,90.15,89.89,89.9,334077.0,71.7415,71.869,71.6617,71.6697,334077.0
2017-02-24 10:50:00,89.89,90.07,89.84,90.06,242798.0,71.6617,71.8052,71.6219,71.7973,242798.0
2017-02-24 11:00:00,90.06,90.19,89.99,90.13,288285.0,71.7973,71.9009,71.7415,71.8531,288285.0
2017-02-24 11:10:00,90.13,90.22,90.02,90.14,424502.0,71.8531,71.9248,71.7654,71.8611,424502.0
2017-02-24 11:20:00,90.14,90.16,90.02,90.1,305930.0,71.8611,71.877,71.7654,71.8292,305930.0
2017-02-24 11:30:00,90.1,90.16,89.98,90.0,241389.0,71.8292,71.877,71.7335,71.7494,241389.0
2017-02-24 11:40:00,89.99,90.09,89.95,89.99,211553.0,71.7415,71.8212,71.7096,71.7415,211553.0
2017-02-24 11:50:00,89.99,90.05,89.91,89.92,199568.0,71.7415,71.7893,71.6777,71.6857,199568.0
2017-02-24 12:00:00,89.92,90.04,89.92,89.99,209147.0,71.6857,71.7813,71.6857,71.7415,209147.0
2017-02-24 12:10:00,89.99,90.03,89.93,89.99,209797.0,71.7415,71.7734,71.6936,71.7415,209797.0
2017-02-24 12:20:00,89.99,90.07,89.95,90.05,241735.0,71.7415,71.8052,71.7096,71.7893,241735.0
2017-02-24 12:30:00,90.05,90.07,90.0,90.0,171141.0,71.7893,71.8052,71.7494,71.7494,171141.0
2017-02-24 12:40:00,90.0,90.09,89.94,90.06,282212.0,71.7494,71.8212,71.7016,71.7973,282212.0
2017-02-24 12:50:00,90.07,90.11,90.03,90.03,169261.0,71.8052,71.8371,71.7734,71.7734,169261.0
2017-02-24 13:00:00,90.03,90.08,89.97,89.98,113910.0,71.7734,71.8132,71.7255,71.7335,113910.0
2017-02-24 13:10:00,89.98,90.01,89.84,89.86,210085.0,71.7335,71.7574,71.6219,71.6378,210085.0
2017-02-24 13:20:00,89.86,89.88,89.76,89.78,161996.0,71.6378,71.6538,71.5581,71.5741,161996.0
2017-02-24 13:30:00,89.78,89.89,89.77,89.8,157720.0,71.5741,71.6617,71.5661,71.59,157720.0
2017-02-24 13:40:00,89.8,89.96,89.8,89.91,161291.0,71.59,71.7176,71.59,71.6777,161291.0
2017-02-24 13:50:00,89.91,89.94,89.82,89.93,213146.0,71.6777,71.7016,71.6059,71.6936,213146.0
2017-02-24 14:00:00,89.93,89.93,89.83,89.83,176528.0,71.6936,71.6936,71.6139,71.6139,176528.0
2017-02-24 14:10:00,89.82,89.83,89.75,89.82,191341.0,71.6059,71.6139,71.5501,71.6059,191341.0
2017-02-24 14:20:00,89.82,89.88,89.78,89.88,156353.0,71.6059,71.6538,71.5741,71.6538,156353.0
2017-02-24 14:30:00,89.87,89.93,89.83,89.85,138287.0,71.6458,71.6936,71.6139,71.6299,138287.0
2017-02-24 14:40:00,89.84,89.88,89.8,89.81,203587.0,71.6219,71.6538,71.59,71.598,203587.0
2017-02-24 14:50:00,89.8,89.9,89.78,89.78,221366.0,71.59,71.6697,71.5741,71.5741,221366.0
2017-02-24 15:00:00,89.79,89.81,89.73,89.78,257370.0,71.582,71.598,71.5342,71.5741,257370.0
2017-02-24 15:10:00,89.78,89.83,89.75,89.8,210328.0,71.5741,71.6139,71.5501,71.59,210328.0
2017-02-24 15:20:00,89.81,90.01,89.8,89.98,328520.0,71.598,71.7574,71.59,71.7335,328520.0
2017-02-24 15:30:00,89.98,90.12,89.97,90.01,355529.0,71.7335,71.8451,71.7255,71.7574,355529.0
2017-02-24 15:40:00,90.02,90.13,89.99,90.11,613860.0,71.7654,71.8531,71.7415,71.8371,613860.0
2017-02-24 15:50:00,90.11,90.34,90.08,90.33,1157459.0,71.8371,72.0205,71.8132,72.0125,1157459.0
2017-02-27 09:30:00,90.32,90.63,90.26,90.49,649439.0,72.0046,72.2517,71.9567,72.1401,649439.0
2017-02-27 09:40:00,90.49,90.52,90.28,90.28,632378.0,72.1401,72.164,71.9727,71.9727,632378.0
2017-02-27 09:50:00,90.29,90.45,90.18,90.32,266486.0,71.9806,72.1082,71.8929,72.0046,266486.0
2017-02-27 10:00:00,90.33,90.38,90.2,90.31,264731.0,72.0125,72.0524,71.9089,71.9966,264731.0
2017-02-27 10:10:00,90.29,90.3,90.02,90.11,474031.0,71.9806,71.9886,71.7654,71.8371,474031.0
2017-02-27 10:20:00,90.11,90.36,90.08,90.35,291494.0,71.8371,72.0364,71.8132,72.0285,291494.0
2017-02-27 10:30:00,90.34,90.41,90.3,90.35,221150.0,72.0205,72.0763,71.9886,72.0285,221150.0
2017-02-27 10:40:00,90.35,90.41,90.31,90.37,185001.0,72.0285,72.0763,71.9966,72.0444,185001.0
2017-02-27 10:50:00,90.36,90.41,90.15,90.16,234864.0,72.0364,72.0763,71.869,71.877,234864.0
2017-02-27 11:00:00,90.17,90.29,90.15,90.29,176076.0,71.885,71.9806,71.869,71.9806,176076.0
2017-02-27 11:10:00,90.28,90.3,90.12,90.21,274483.0,71.9727,71.9886,71.8451,71.9169,274483.0
2017-02-27 11:20:00,90.2,90.28,90.14,90.22,188443.0,71.9089,71.9727,71.8611,71.9248,188443.0
2017-02-27 11:30:00,90.21,90.3,90.17,90.25,166100.0,71.9169,71.9886,71.885,71.9487,166100.0
2017-02-27 11:40:00,90.25,90.25,90.06,90.07,288027.0,71.9487,71.9487,71.7973,71.8052,288027.0
2017-02-27 11:50:00,90.07,90.13,90.06,90.12,149422.0,71.8052,71.8531,71.7973,71.8451,149422.0
2017-02-27 12:00:00,90.11,90.24,90.07,90.22,206942.0,71.8371,71.9408,71.8052,71.9248,206942.0
2017-02-27 12:10:00,90.23,90.27,90.22,90.24,146454.0,71.9328,71.9647,71.9248,71.9408,146454.0
2017-02-27 12:20:00,90.23,90.32,90.21,90.3,138309.0,71.9328,72.0046,71.9169,71.9886,138309.0
2017-02-27 12:30:00,90.3,90.42,90.28,90.29,190774.0,71.9886,72.0843,71.9727,71.9806,190774.0
2017-02-27 12:40:00,90.28,90.31,90.23,90.31,118278.0,71.9727,71.9966,71.9328,71.9966,118278.0
2017-02-27 12:50:00,90.31,90.38,90.3,90.38,95068.0,71.9966,72.0524,71.9886,72.0524,95068.0
2017-02-27 13:00:00,90.38,90.48,90.36,90.44,161046.0,72.0524,72.1321,72.0364,72.1002,161046.0
2017-02-27 13:10:00,90.44,90.51,90.43,90.48,164619.0,72.1002,72.156,72.0922,72.1321,164619.0
2017-02-27 13:20:00,90.48,90.59,90.47,90.54,134587.0,72.1321,72.2198,72.1241,72.1799,134587.0
2017-02-27 13:30:00,90.54,90.64,90.54,90.64,129597.0,72.1799,72.2597,72.1799,72.2597,129597.0
2017-02-27 13:40:00,90.63,90.66,90.58,90.64,131647.0,72.2517,72.2756,72.2118,72.2597,131647.0
2017-02-27 13:50:00,90.64,90.65,90.56,90.58,139150.0,72.2597,72.2676,72.1959,72.2118,139150.0
2017-02-27 14:00:00,90.57,90.57,90.51,90.55,123300.0,72.2039,72.2039,72.156,72.1879,123300.0
2017-02-27 14:10:00,90.55,90.56,90.52,90.53,81446.0,72.1879,72.1959,72.164,72.172,81446.0
2017-02-27 14:20:00,90.54,90.7,90.49,90.69,210861.0,72.1799,72.3075,72.1401,72.2995,210861.0
2017-02-27 14:30:00,90.69,90.73,90.63,90.69,129027.0,72.2995,72.3314,72.2517,72.2995,129027.0
2017-02-27 14:40:00,90.69,90.71,90.58,90.63,142137.0,72.2995,72.3155,72.2118,72.2517,142137.0
2017-02-27 14:50:00,90.63,90.65,90.55,90.56,127231.0,72.2517,72.2676,72.1879,72.1959,127231.0
2017-02-27 15:00:00,90.55,90.63,90.52,90.61,246141.0,72.1879,72.2517,72.164,72.2357,246141.0
2017-02-27 15:10:00,90.61,90.62,90.55,90.55,431096.0,72.2357,72.2437,72.1879,72.1879,431096.0
2017-02-27 15:20:00,90.55,90.6,90.54,90.58,223400.0,72.1879,72.2278,72.1799,72.2118,223400.0
2017-02-27 15:30:00,90.58,90.62,90.56,90.57,371190.0,72.2118,72.2437,72.1959,72.2039,371190.0
2017-02-27 15:40:00,90.57,90.62,90.48,90.49,408277.0,72.2039,72.2437,72.1321,72.1401,408277.0
2017-02-27 15:50:00,90.5,90.51,90.37,90.44,969216.0,72.148,72.156,72.0444,72.1002,969216.0
2017-02-28 09:30:00,89.84,90.2,89.79,89.89,852573.0,71.6219,71.9089,71.582,71.6617,852573.0
2017-02-28 09:40:00,89.89,89.91,89.58,89.82,656856.0,71.6617,71.6777,71.4146,71.6059,656856.0
2017-02-28 09:50:00,89.83,89.9,89.71,89.87,341484.0,71.6139,71.6697,71.5182,71.6458,341484.0
2017-02-28 10:00:00,89.88,90.07,89.86,90.02,308444.0,71.6538,71.8052,71.6378,71.7654,308444.0
2017-02-28 10:10:00,90.03,90.17,90.01,90.08,294881.0,71.7734,71.885,71.7574,71.8132,294881.0
2017-02-28 10:20:00,90.07,90.11,90.02,90.07,176917.0,71.8052,71.8371,71.7654,71.8052,176917.0
2017-02-28 10:30:00,90.08,90.3,90.08,90.29,225468.0,71.8132,71.9886,71.8132,71.9806,225468.0
2017-02-28 10:40:00,90.29,90.3,90.12,90.28,161431.0,71.9806,71.9886,71.8451,71.9727,161431.0
2017-02-28 10:50:00,90.27,90.33,90.24,90.25,162173.0,71.9647,72.0125,71.9408,71.9487,162173.0
2017-02-28 11:00:00,90.25,90.34,90.2,90.28,130465.0,71.9487,72.0205,71.9089,71.9727,130465.0
2017-02-28 11:10:00,90.28,90.34,90.24,90.28,135695.0,71.9727,72.0205,71.9408,71.9727,135695.0
2017-02-28 11:20:00,90.28,90.3,90.24,90.27,112111.0,71.9727,71.9886,71.9408,71.9647,112111.0
2017-02-28 11:30:00,90.27,90.27,90.19,90.2,146824.0,71.9647,71.9647,71.9009,71.9089,146824.0
2017-02-28 11:40:00,90.19,90.25,90.15,90.24,117630.0,71.9009,71.9487,71.869,71.9408,117630.0
2017-02-28 11:50:00,90.23,90.3,90.21,90.29,227484.0,71.9328,71.9886,71.9169,71.9806,227484.0
2017-02-28 12:00:00,90.29,90.29,90.1,90.12,117275.0,71.9806,71.9806,71.8292,71.8451,117275.0
2017-02-28 12:10:00,90.12,90.13,89.93,89.98,275049.0,71.8451,71.8531,71.6936,71.7335,275049.0
2017-02-28 12:20:00,89.98,89.99,89.8,89.88,203658.0,71.7335,71.7415,71.59,71.6538,203658.0
2017-02-28 12:30:00,89.88,89.94,89.85,89.91,161628.0,71.6538,71.7016,71.6299,71.6777,161628.0
2017-02-28 12:40:00,89.92,90.01,89.84,90.01,180864.0,71.6857,71.7574,71.6219,71.7574,180864.0
2017-02-28 12:50:00,90.0,90.34,89.99,90.34,398912.0,71.7494,72.0205,71.7415,72.0205,398912.0
2017-02-28 13:00:00,90.33,90.58,90.31,90.48,441804.0,72.0125,72.2118,71.9966,72.1321,441804.0
2017-02-28 13:10:00,90.48,90.55,90.42,90.44,196621.0,72.1321,72.1879,72.0843,72.1002,196621.0
2017-02-28 13:20:00,90.43,90.45,90.36,90.4,153350.0,72.0922,72.1082,72.0364,72.0683,153350.0
2017-02-28 13:30:00,90.41,90.71,90.4,90.65,238860.0,72.0763,72.3155,72.0683,72.2676,238860.0
2017-02-28 13:40:00,90.64,90.65,90.49,90.56,201823.0,72.2597,72.2676,72.1401,72.1959,201823.0
2017-02-28 13:50:00,90.56,90.68,90.51,90.68,212907.0,72.1959,72.2915,72.156,72.2915,212907.0
2017-02-28 14:00:00,90.67,90.69,90.56,90.59,349387.0,72.2836,72.2995,72.1959,72.2198,349387.0
2017-02-28 14:10:00,90.59,90.61,90.49,90.53,225679.0,72.2198,72.2357,72.1401,72.172,225679.0
2017-02-28 14:20:00,90.53,90.7,90.53,90.69,302821.0,72.172,72.3075,72.172,72.2995,302821.0
2017-02-28 14:30:00,90.69,90.77,90.66,90.71,304930.0,72.2995,72.3633,72.2756,72.3155,304930.0
2017-02-28 14:40:00,90.7,90.78,90.68,90.76,261295.0,72.3075,72.3713,72.2915,72.3553,261295.0
2017-02-28 14:50:00,90.76,90.79,90.72,90.74,202788.0,72.3553,72.3792,72.3234,72.3394,202788.0
2017-02-28 15:00:00,90.74,90.74,90.64,90.66,212622.0,72.3394,72.3394,72.2597,72.2756,212622.0
2017-02-28 15:10:00,90.66,90.82,90.66,90.78,262660.0,72.2756,72.4032,72.2756,72.3713,262660.0
2017-02-28 15:20:00,90.78,90.8,90.69,90.76,265714.0,72.3713,72.3872,72.2995,72.3553,265714.0
2017-02-28 15:30:00,90.76,90.78,90.59,90.61,304485.0,72.3553,72.3713,72.2198,72.2357,304485.0
2017-02-28 15:40:00,90.61,90.74,90.52,90.68,626423.0,72.2357,72.3394,72.164,72.2915,626423.0
2017-02-28 15:50:00,90.68,90.74,90.61,90.62,1020849.0,72.2915,72.3394,72.2357,72.2437,1020849.0
2017-03-01 09:30:00,92.79,93.26,92.61,92.93,2649732.0,73.9737,74.3484,73.8302,74.0853,2649732.0
2017-03-01 09:40:00,92.94,93.11,92.85,93.04,1146759.0,74.0933,74.2288,74.0215,74.173,1146759.0
2017-03-01 09:50:00,93.04,93.35,93.01,93.35,1130384.0,74.173,74.4201,74.1491,74.4201,1130384.0
2017-03-01 10:00:00,93.36,93.42,93.1,93.24,610585.0,74.4281,74.4759,74.2208,74.3324,610585.0
2017-03-01 10:10:00,93.24,93.4,93.19,93.37,719626.0,74.3324,74.46,74.2926,74.4361,719626.0
2017-03-01 10:20:00,93.37,93.52,93.22,93.33,491040.0,74.4361,74.5556,74.3165,74.4042,491040.0
2017-03-01 10:30:00,93.33,93.41,93.03,93.06,633309.0,74.4042,74.4679,74.165,74.1889,633309.0
2017-03-01 10:40:00,93.07,93.2,92.99,93.15,519363.0,74.1969,74.3005,74.1331,74.2607,519363.0
2017-03-01 10:50:00,93.15,93.22,93.02,93.21,358878.0,74.2607,74.3165,74.157,74.3085,358878.0
2017-03-01 11:00:00,93.2,93.35,93.1,93.32,406315.0,74.3005,74.4201,74.2208,74.3962,406315.0
2017-03-01 11:10:00,93.31,93.43,93.25,93.4,441888.0,74.3882,74.4839,74.3404,74.46,441888.0
2017-03-01 11:20:00,93.4,93.57,93.36,93.54,450981.0,74.46,74.5955,74.4281,74.5716,450981.0
2017-03-01 11:30:00,93.54,93.55,93.38,93.41,398779.0,74.5716,74.5796,74.444,74.4679,398779.0
2017-03-01 11:40:00,93.41,93.55,93.4,93.5,250318.0,74.4679,74.5796,74.46,74.5397,250318.0
2017-03-01 11:50:00,93.49,93.66,93.42,93.42,535298.0,74.5317,74.6673,74.4759,74.4759,535298.0
2017-03-01 12:00:00,93.43,93.64,93.41,93.56,426924.0,74.4839,74.6513,74.4679,74.5875,426924.0
2017-03-01 12:10:00,93.56,93.76,93.55,93.58,369345.0,74.5875,74.747,74.5796,74.6035,369345.0
2017-03-01 12:20:00,93.56,93.76,93.56,93.75,445444.0,74.5875,74.747,74.5875,74.739,445444.0
2017-03-01 12:30:00,93.75,93.77,93.67,93.72,196932.0,74.739,74.7549,74.6752,74.7151,196932.0
2017-03-01 12:40:00,93.71,93.8,93.66,93.66,323284.0,74.7071,74.7789,74.6673,74.6673,323284.0
2017-03-01 12:50:00,93.66,93.68,93.48,93.57,376315.0,74.6673,74.6832,74.5238,74.5955,376315.0
2017-03-01 13:00:00,93.57,93.78,93.57,93.64,270704.0,74.5955,74.7629,74.5955,74.6513,270704.0
2017-03-01 13:10:00,93.64,93.65,93.45,93.47,318946.0,74.6513,74.6593,74.4998,74.5158,318946.0
2017-03-01 13:20:00,93.47,93.56,93.42,93.47,220023.0,74.5158,74.5875,74.4759,74.5158,220023.0
2017-03-01 13:30:00,93.47,93.58,93.4,93.52,311390.0,74.5158,74.6035,74.46,74.5556,311390.0
2017-03-01 13:40:00,93.53,93.6,93.49,93.57,268655.0,74.5636,74.6194,74.5317,74.5955,268655.0
2017-03-01 13:50:00,93.57,93.66,93.54,93.63,253075.0,74.5955,74.6673,74.5716,74.6433,253075.0
2017-03-01 14:00:00,93.62,93.63,93.54,93.6,309964.0,74.6354,74.6433,74.5716,74.6194,309964.0
2017-03-01 14:10:00,93.61,93.86,93.59,93.8,362065.0,74.6274,74.8267,74.6114,74.7789,362065.0
2017-03-01 14:20:00,93.81,93.92,93.75,93.86,337459.0,74.7868,74.8745,74.739,74.8267,337459.0
2017-03-01 14:30:00,93.86,93.92,93.81,93.9,234764.0,74.8267,74.8745,74.7868,74.8586,234764.0
2017-03-01 14:40:00,93.91,93.92,93.82,93.9,265228.0,74.8666,74.8745,74.7948,74.8586,265228.0
2017-03-01 14:50:00,93.9,93.98,93.88,93.96,311122.0,74.8586,74.9224,74.8426,74.9064,311122.0
2017-03-01 15:00:00,93.96,93.96,93.83,93.84,302382.0,74.9064,74.9064,74.8028,74.8108,302382.0
2017-03-01 15:10:00,93.84,93.9,93.77,93.84,367393.0,74.8108,74.8586,74.7549,74.8108,367393.0
2017-03-01 15:20:00,93.84,93.85,93.79,93.79,325692.0,74.8108,74.8187,74.7709,74.7709,325692.0
2017-03-01 15:30:00,93.8,93.88,93.76,93.82,445912.0,74.7789,74.8426,74.747,74.7948,445912.0
2017-03-01 15:40:00,93.83,93.91,93.82,93.86,599104.0,74.8028,74.8666,74.7948,74.8267,599104.0
2017-03-01 15:50:00,93.87,93.87,93.56,93.6,1101495.0,74.8347,74.8347,74.5875,74.6194,1101495.0
2017-03-02 09:30:00,93.87,93.92,93.43,93.46,935521.0,74.8347,74.8745,74.4839,74.5078,935521.0
2017-03-02 09:40:00,93.45,93.66,93.37,93.44,572192.0,74.4998,74.6673,74.4361,74.4919,572192.0
2017-03-02 09:50:00,93.45,93.65,93.36,93.62,346447.0,74.4998,74.6593,74.4281,74.6354,346447.0
2017-03-02 10:00:00,93.62,93.62,93.17,93.22,500913.0,74.6354,74.6354,74.2766,74.3165,500913.0
2017-03-02 10:10:00,93.22,93.23,93.06,93.11,428803.0,74.3165,74.3244,74.1889,74.2288,428803.0
2017-03-02 10:20:00,93.11,93.32,93.1,93.29,346130.0,74.2288,74.3962,74.2208,74.3723,346130.0
2017-03-02 10:30:00,93.28,93.28,92.9,92.93,501326.0,74.3643,74.3643,74.0614,74.0853,501326.0
2017-03-02 10:40:00,92.92,93.02,92.9,92.95,296874.0,74.0773,74.157,74.0614,74.1012,296874.0
2017-03-02 10:50:00,92.95,92.98,92.8,92.87,367039.0,74.1012,74.1251,73.9816,74.0375,367039.0
2017-03-02 11:00:00,92.86,92.87,92.67,92.72,305724.0,74.0295,74.0375,73.878,73.9179,305724.0
2017-03-02 11:10:00,92.72,92.79,92.63,92.74,254193.0,73.9179,73.9737,73.8461,73.9338,254193.0
2017-03-02 11:20:00,92.74,92.86,92.63,92.64,302351.0,73.9338,74.0295,73.8461,73.8541,302351.0
2017-03-02 11:30:00,92.64,92.68,92.46,92.54,344635.0,73.8541,73.886,73.7106,73.7744,344635.0
2017-03-02 11:40:00,92.54,92.65,92.51,92.58,219468.0,73.7744,73.8621,73.7505,73.8063,219468.0
2017-03-02 11:50:00,92.58,92.62,92.47,92.62,300518.0,73.8063,73.8381,73.7186,73.8381,300518.0
2017-03-02 12:00:00,92.62,92.67,92.51,92.63,250298.0,73.8381,73.878,73.7505,73.8461,250298.0
2017-03-02 12:10:00,92.63,92.68,92.55,92.68,255691.0,73.8461,73.886,73.7823,73.886,255691.0
2017-03-02 12:20:00,92.68,92.69,92.55,92.63,174599.0,73.886,73.894,73.7823,73.8461,174599.0
2017-03-02 12:30:00,92.63,92.78,92.63,92.77,192233.0,73.8461,73.9657,73.8461,73.9577,192233.0
2017-03-02 12:40:00,92.77,92.78,92.65,92.66,248202.0,73.9577,73.9657,73.8621,73.87,248202.0
2017-03-02 12:50:00,92.65,92.72,92.61,92.61,221628.0,73.8621,73.9179,73.8302,73.8302,221628.0
2017-03-02 13:00:00,92.61,92.68,92.58,92.59,174332.0,73.8302,73.886,73.8063,73.8142,174332.0
2017-03-02 13:10:00,92.59,92.6,92.54,92.56,180791.0,73.8142,73.8222,73.7744,73.7903,180791.0
2017-03-02 13:20:00,92.56,92.71,92.53,92.69,132269.0,73.7903,73.9099,73.7664,73.894,132269.0
2017-03-02 13:30:00,92.68,92.74,92.55,92.59,175212.0,73.886,73.9338,73.7823,73.8142,175212.0
2017-03-02 13:40:00,92.58,92.58,92.51,92.53,126735.0,73.8063,73.8063,73.7505,73.7664,126735.0
2017-03-02 13:50:00,92.52,92.58,92.45,92.53,236977.0,73.7584,73.8063,73.7026,73.7664,236977.0
2017-03-02 14:00:00,92.54,92.58,92.43,92.44,200565.0,73.7744,73.8063,73.6867,73.6946,200565.0
2017-03-02 14:10:00,92.44,92.44,92.25,92.25,290991.0,73.6946,73.6946,73.5432,73.5432,290991.0
2017-03-02 14:20:00,92.25,92.42,92.23,92.42,324100.0,73.5432,73.6787,73.5272,73.6787,324100.0
2017-03-02 14:30:00,92.41,92.47,92.37,92.47,269265.0,73.6707,73.7186,73.6388,73.7186,269265.0
2017-03-02 14:40:00,92.47,92.48,92.37,92.43,177558.0,73.7186,73.7265,73.6388,73.6867,177558.0
2017-03-02 14:50:00,92.43,92.43,92.32,92.36,205679.0,73.6867,73.6867,73.599,73.6309,205679.0
2017-03-02 15:00:00,92.36,92.36,92.18,92.2,273765.0,73.6309,73.6309,73.4874,73.5033,273765.0
2017-03-02 15:10:00,92.19,92.23,92.04,92.11,521421.0,73.4953,73.5272,73.3758,73.4316,521421.0
2017-03-02 15:20:00,92.11,92.3,92.1,92.25,380876.0,73.4316,73.583,73.4236,73.5432,380876.0
2017-03-02 15:30:00,92.25,92.32,92.13,92.23,449344.0,73.5432,73.599,73.4475,73.5272,449344.0
2017-03-02 15:40:00,92.23,92.28,92.1,92.15,477963.0,73.5272,73.5671,73.4236,73.4635,477963.0
2017-03-02 15:50:00,92.16,92.19,92.03,92.1,1114932.0,73.4714,73.4953,73.3678,73.4236,1114932.0
2017-03-03 09:30:00,92.23,92.84,92.19,92.53,657787.0,73.5272,74.0135,73.4953,73.7664,657787.0
2017-03-03 09:40:00,92.54,92.73,92.46,92.53,355418.0,73.7744,73.9258,73.7106,73.7664,355418.0
2017-03-03 09:50:00,92.53,92.63,92.41,92.48,320442.0,73.7664,73.8461,73.6707,73.7265,320442.0
2017-03-03 10:00:00,92.49,92.7,92.46,92.64,322531.0,73.7345,73.9019,73.7106,73.8541,322531.0
2017-03-03 10:10:00,92.64,92.83,92.63,92.73,272682.0,73.8541,74.0056,73.8461,73.9258,272682.0
2017-03-03 10:20:00,92.73,92.73,92.54,92.64,278976.0,73.9258,73.9258,73.7744,73.8541,278976.0
2017-03-03 10:30:00,92.65,92.66,92.4,92.52,322037.0,73.8621,73.87,73.6628,73.7584,322037.0
2017-03-03 10:40:00,92.52,92.54,92.41,92.49,341213.0,73.7584,73.7744,73.6707,73.7345,341213.0
2017-03-03 10:50:00,92.49,92.64,92.44,92.45,263001.0,73.7345,73.8541,73.6946,73.7026,263001.0
2017-03-03 11:00:00,92.44,92.51,92.35,92.37,275358.0,73.6946,73.7505,73.6229,73.6388,275358.0
2017-03-03 11:10:00,92.38,92.51,92.38,92.43,162615.0,73.6468,73.7505,73.6468,73.6867,162615.0
2017-03-03 11:20:00,92.43,92.47,92.31,92.33,185708.0,73.6867,73.7186,73.591,73.607,185708.0
2017-03-03 11:30:00,92.34,92.48,92.31,92.48,172619.0,73.6149,73.7265,73.591,73.7265,172619.0
2017-03-03 11:40:00,92.48,92.49,92.39,92.43,132046.0,73.7265,73.7345,73.6548,73.6867,132046.0
2017-03-03 11:50:00,92.43,92.51,92.43,92.49,110821.0,73.6867,73.7505,73.6867,73.7345,110821.0
2017-03-03 12:00:00,92.49,92.59,92.45,92.57,171536.0,73.7345,73.8142,73.7026,73.7983,171536.0
2017-03-03 12:10:00,92.57,92.58,92.49,92.55,113881.0,73.7983,73.8063,73.7345,73.7823,113881.0
2017-03-03 12:20:00,92.55,92.66,92.55,92.62,132543.0,73.7823,73.87,73.7823,73.8381,132543.0
2017-03-03 12:30:00,92.61,92.72,92.59,92.68,206136.0,73.8302,73.9179,73.8142,73.886,206136.0
2017-03-03 12:40:00,92.68,92.76,92.66,92.7,155890.0,73.886,73.9498,73.87,73.9019,155890.0
2017-03-03 12:50:00,92.7,92.7,92.61,92.68,137748.0,73.9019,73.9019,73.8302,73.886,137748.0
2017-03-03 13:00:00,92.67,92.89,92.63,92.77,531227.0,73.878,74.0534,73.8461,73.9577,531227.0
2017-03-03 13:10:00,92.78,92.79,92.65,92.69,209803.0,73.9657,73.9737,73.8621,73.894,209803.0
2017-03-03 13:20:00,92.69,92.91,92.66,92.89,184503.0,73.894,74.0693,73.87,74.0534,184503.0
2017-03-03 13:30:00,92.9,92.95,92.82,92.85,357551.0,74.0614,74.1012,73.9976,74.0215,357551.0
2017-03-03 13:40:00,92.85,93.11,92.85,93.05,366756.0,74.0215,74.2288,74.0215,74.181,366756.0
2017-03-03 13:50:00,93.05,93.11,93.01,93.03,218618.0,74.181,74.2288,74.1491,74.165,218618.0
2017-03-03 14:00:00,93.02,93.07,92.97,93.01,207797.0,74.157,74.1969,74.1172,74.1491,207797.0
2017-03-03 14:10:00,93.01,93.07,92.87,92.87,291113.0,74.1491,74.1969,74.0375,74.0375,291113.0
2017-03-03 14:20:00,92.87,92.97,92.87,92.9,249380.0,74.0375,74.1172,74.0375,74.0614,249380.0
2017-03-03 14:30:00,92.9,93.0,92.89,92.98,168415.0,74.0614,74.1411,74.0534,74.1251,168415.0
2017-03-03 14:40:00,92.98,93.02,92.92,92.96,181062.0,74.1251,74.157,74.0773,74.1092,181062.0
2017-03-03 14:50:00,92.97,93.04,92.95,93.02,294460.0,74.1172,74.173,74.1012,74.157,294460.0
2017-03-03 15:00:00,93.01,93.03,92.88,92.9,241250.0,74.1491,74.165,74.0454,74.0614,241250.0
2017-03-03 15:10:00,92.9,93.0,92.9,92.97,146450.0,74.0614,74.1411,74.0614,74.1172,146450.0
2017-03-03 15:20:00,92.98,93.05,92.95,93.03,274768.0,74.1251,74.181,74.1012,74.165,274768.0
2017-03-03 15:30:00,93.03,93.03,92.91,92.99,278679.0,74.165,74.165,74.0693,74.1331,278679.0
2017-03-03 15:40:00,92.98,92.99,92.67,92.67,398365.0,74.1251,74.1331,73.878,73.878,398365.0
2017-03-03 15:50:00,92.67,92.81,92.63,92.77,1032558.0,73.878,73.9896,73.8461,73.9577,1032558.0
2017-03-06 09:30:00,92.25,92.32,91.91,92.11,695205.0,73.5432,73.599,73.2721,73.4316,695205.0
2017-03-06 09:40:00,92.12,92.19,92.0,92.12,526490.0,73.4395,73.4953,73.3439,73.4395,526490.0
2017-03-06 09:50:00,92.12,92.14,91.96,91.96,493186.0,73.4395,73.4555,73.312,73.312,493186.0
2017-03-06 10:00:00,91.96,91.96,91.71,91.76,714519.0,73.312,73.312,73.1127,73.1525,714519.0
2017-03-06 10:10:00,91.76,91.77,91.59,91.63,468536.0,73.1525,73.1605,73.017,73.0489,468536.0
2017-03-06 10:20:00,91.63,91.63,91.44,91.49,411221.0,73.0489,73.0489,72.8974,72.9373,411221.0
2017-03-06 10:30:00,91.48,91.5,91.1,91.26,637564.0,72.9293,72.9453,72.6264,72.7539,637564.0
2017-03-06 10:40:00,91.26,91.5,91.23,91.5,335514.0,72.7539,72.9453,72.73,72.9453,335514.0
2017-03-06 10:50:00,91.5,91.52,91.37,91.49,212374.0,72.9453,72.9612,72.8416,72.9373,212374.0
2017-03-06 11:00:00,91.49,91.56,91.39,91.43,178140.0,72.9373,72.9931,72.8576,72.8895,178140.0
2017-03-06 11:10:00,91.43,91.62,91.42,91.6,175572.0,72.8895,73.0409,72.8815,73.025,175572.0
2017-03-06 11:20:00,91.6,91.66,91.53,91.61,238435.0,73.025,73.0728,72.9692,73.033,238435.0
2017-03-06 11:30:00,91.61,91.61,91.5,91.57,125257.0,73.033,73.033,72.9453,73.0011,125257.0
2017-03-06 11:40:00,91.56,91.61,91.52,91.54,101250.0,72.9931,73.033,72.9612,72.9772,101250.0
2017-03-06 11:50:00,91.55,91.59,91.47,91.5,125409.0,72.9851,73.017,72.9213,72.9453,125409.0
2017-03-06 12:00:00,91.5,91.52,91.45,91.46,108506.0,72.9453,72.9612,72.9054,72.9134,108506.0
2017-03-06 12:10:00,91.47,91.54,91.46,91.48,144836.0,72.9213,72.9772,72.9134,72.9293,144836.0
2017-03-06 12:20:00,91.49,91.6,91.47,91.58,180310.0,72.9373,73.025,72.9213,73.009,180310.0
2017-03-06 12:30:00,91.58,91.62,91.51,91.52,101208.0,73.009,73.0409,72.9532,72.9612,101208.0
2017-03-06 12:40:00,91.52,91.66,91.52,91.58,156370.0,72.9612,73.0728,72.9612,73.009,156370.0
2017-03-06 12:50:00,91.58,91.62,91.55,91.6,126312.0,73.009,73.0409,72.9851,73.025,126312.0
2017-03-06 13:00:00,91.61,91.68,91.59,91.61,133507.0,73.033,73.0888,73.017,73.033,133507.0
2017-03-06 13:10:00,91.62,91.72,91.61,91.7,174874.0,73.0409,73.1207,73.033,73.1047,174874.0
2017-03-06 13:20:00,91.71,91.77,91.7,91.72,238254.0,73.1127,73.1605,73.1047,73.1207,238254.0
2017-03-06 13:30:00,91.71,91.76,91.67,91.7,198070.0,73.1127,73.1525,73.0808,73.1047,198070.0
2017-03-06 13:40:00,91.71,91.72,91.58,91.61,197165.0,73.1127,73.1207,73.009,73.033,197165.0
2017-03-06 13:50:00,91.61,91.66,91.52,91.55,196941.0,73.033,73.0728,72.9612,72.9851,196941.0
2017-03-06 14:00:00,91.54,91.55,91.44,91.49,283702.0,72.9772,72.9851,72.8974,72.9373,283702.0
2017-03-06 14:10:00,91.49,91.57,91.42,91.43,167505.0,72.9373,73.0011,72.8815,72.8895,167505.0
2017-03-06 14:20:00,91.42,91.53,91.42,91.45,211803.0,72.8815,72.9692,72.8815,72.9054,211803.0
2017-03-06 14:30:00,91.45,91.62,91.42,91.59,201227.0,72.9054,73.0409,72.8815,73.017,201227.0
2017-03-06 14:40:00,91.59,91.69,91.59,91.68,156383.0,73.017,73.0967,73.017,73.0888,156383.0
2017-03-06 14:50:00,91.68,91.74,91.64,91.7,187718.0,73.0888,73.1366,73.0569,73.1047,187718.0
2017-03-06 15:00:00,91.7,91.76,91.7,91.72,282242.0,73.1047,73.1525,73.1047,73.1207,282242.0
2017-03-06 15:10:00,91.73,91.76,91.72,91.76,612242.0,73.1286,73.1525,73.1207,73.1525,612242.0
2017-03-06 15:20:00,91.76,91.79,91.71,91.71,283040.0,73.1525,73.1765,73.1127,73.1127,283040.0
2017-03-06 15:30:00,91.71,91.93,91.66,91.91,346495.0,73.1127,73.2881,73.0728,73.2721,346495.0
2017-03-06 15:40:00,91.91,92.0,91.91,91.95,575359.0,73.2721,73.3439,73.2721,73.304,575359.0
2017-03-06 15:50:00,91.95,91.98,91.86,91.93,1245682.0,73.304,73.3279,73.2323,73.2881,1245682.0
2017-03-07 09:30:00,91.67,91.85,91.42,91.62,556066.0,73.0808,73.2243,72.8815,73.0409,556066.0
2017-03-07 09:40:00,91.62,91.62,91.29,91.29,488677.0,73.0409,73.0409,72.7779,72.7779,488677.0
2017-03-07 09:50:00,91.3,91.54,91.21,91.49,333444.0,72.7858,72.9772,72.7141,72.9373,333444.0
2017-03-07 10:00:00,91.49,91.63,91.42,91.54,295488.0,72.9373,73.0489,72.8815,72.9772,295488.0
2017-03-07 10:10:00,91.53,91.7,91.51,91.69,240563.0,72.9692,73.1047,72.9532,73.0967,240563.0
2017-03-07 10:20:00,91.69,91.88,91.69,91.84,239704.0,73.0967,73.2482,73.0967,73.2163,239704.0
2017-03-07 10:30:00,91.84,91.97,91.84,91.9,225195.0,73.2163,73.32,73.2163,73.2642,225195.0
2017-03-07 10:40:00,91.89,92.09,91.84,91.88,277987.0,73.2562,73.4156,73.2163,73.2482,277987.0
2017-03-07 10:50:00,91.88,91.95,91.81,91.81,205748.0,73.2482,73.304,73.1924,73.1924,205748.0
2017-03-07 11:00:00,91.81,91.86,91.73,91.76,338567.0,73.1924,73.2323,73.1286,73.1525,338567.0
2017-03-07 11:10:00,91.77,91.83,91.71,91.8,271012.0,73.1605,73.2083,73.1127,73.1844,271012.0
2017-03-07 11:20:00,91.8,91.82,91.61,91.62,161232.0,73.1844,73.2004,73.033,73.0409,161232.0
2017-03-07 11:30:00,91.63,91.68,91.55,91.61,132244.0,73.0489,73.0888,72.9851,73.033,132244.0
2017-03-07 11:40:00,91.61,91.62,91.53,91.54,146004.0,73.033,73.0409,72.9692,72.9772,146004.0
2017-03-07 11:50:00,91.55,91.58,91.47,91.47,174338.0,72.9851,73.009,72.9213,72.9213,174338.0
2017-03-07 12:00:00,91.48,91.5,91.39,91.41,198820.0,72.9293,72.9453,72.8576,72.8735,198820.0
2017-03-07 12:10:00,91.41,91.42,91.36,91.42,130598.0,72.8735,72.8815,72.8337,72.8815,130598.0
2017-03-07 12:20:00,91.42,91.5,91.36,91.42,271522.0,72.8815,72.9453,72.8337,72.8815,271522.0
2017-03-07 12:30:00,91.43,91.43,91.35,91.39,342546.0,72.8895,72.8895,72.8257,72.8576,342546.0
2017-03-07 12:40:00,91.39,91.51,91.38,91.47,162145.0,72.8576,72.9532,72.8496,72.9213,162145.0
2017-03-07 12:50:00,91.47,91.49,91.42,91.48,140610.0,72.9213,72.9373,72.8815,72.9293,140610.0
2017-03-07 13:00:00,91.47,91.61,91.46,91.6,196477.0,72.9213,73.033,72.9134,73.025,196477.0
2017-03-07 13:10:00,91.6,91.61,91.54,91.58,151802.0,73.025,73.033,72.9772,73.009,151802.0
2017-03-07 13:20:00,91.58,91.63,91.55,91.61,94005.0,73.009,73.0489,72.9851,73.033,94005.0
2017-03-07 13:30:00,91.61,91.62,91.45,91.45,164152.0,73.033,73.0409,72.9054,72.9054,164152.0
2017-03-07 13:40:00,91.45,91.53,91.44,91.49,151433.0,72.9054,72.9692,72.8974,72.9373,151433.0
2017-03-07 13:50:00,91.49,91.5,91.44,91.45,86352.0,72.9373,72.9453,72.8974,72.9054,86352.0
2017-03-07 14:00:00,91.44,91.51,91.41,91.44,145263.0,72.8974,72.9532,72.8735,72.8974,145263.0
2017-03-07 14:10:00,91.45,91.59,91.44,91.57,201462.0,72.9054,73.017,72.8974,73.0011,201462.0
2017-03-07 14:20:00,91.57,91.62,91.53,91.61,338759.0,73.0011,73.0409,72.9692,73.033,338759.0
2017-03-07 14:30:00,91.61,91.69,91.54,91.67,184534.0,73.033,73.0967,72.9772,73.0808,184534.0
2017-03-07 14:40:00,91.66,91.73,91.62,91.66,213323.0,73.0728,73.1286,73.0409,73.0728,213323.0
2017-03-07 14:50:00,91.66,91.75,91.66,91.7,153751.0,73.0728,73.1446,73.0728,73.1047,153751.0
2017-03-07 15:00:00,91.7,91.74,91.63,91.63,142286.0,73.1047,73.1366,73.0489,73.0489,142286.0
2017-03-07 15:10:00,91.64,91.68,91.59,91.59,199858.0,73.0569,73.0888,73.017,73.017,199858.0
2017-03-07 15:20:00,91.59,91.62,91.44,91.49,225720.0,73.017,73.0409,72.8974,72.9373,225720.0
2017-03-07 15:30:00,91.49,91.53,91.34,91.34,216750.0,72.9373,72.9692,72.8177,72.8177,216750.0
2017-03-07 15:40:00,91.34,91.39,91.28,91.36,341740.0,72.8177,72.8576,72.7699,72.8337,341740.0
2017-03-07 15:50:00,91.36,91.42,91.31,91.4,674443.0,72.8337,72.8815,72.7938,72.8655,674443.0
2017-03-08 09:30:00,92.68,92.8,92.34,92.7,1405114.0,73.886,73.9816,73.6149,73.9019,1405114.0
2017-03-08 09:40:00,92.69,92.86,92.59,92.67,645499.0,73.894,74.0295,73.8142,73.878,645499.0
2017-03-08 09:50:00,92.67,92.79,92.18,92.29,713648.0,73.878,73.9737,73.4874,73.5751,713648.0
2017-03-08 10:00:00,92.29,92.33,91.85,91.98,742138.0,73.5751,73.607,73.2243,73.3279,742138.0
2017-03-08 10:10:00,91.98,92.02,91.72,91.79,448926.0,73.3279,73.3598,73.1207,73.1765,448926.0
2017-03-08 10:20:00,91.79,92.11,91.78,91.99,403585.0,73.1765,73.4316,73.1685,73.3359,403585.0
2017-03-08 10:30:00,92.0,92.07,91.92,92.02,226263.0,73.3439,73.3997,73.2801,73.3598,226263.0
2017-03-08 10:40:00,92.02,92.07,91.84,91.84,242435.0,73.3598,73.3997,73.2163,73.2163,242435.0
2017-03-08 10:50:00,91.85,91.85,91.65,91.71,378480.0,73.2243,73.2243,73.0648,73.1127,378480.0
2017-03-08 11:00:00,91.72,91.75,91.44,91.63,440317.0,73.1207,73.1446,72.8974,73.0489,440317.0
2017-03-08 11:10:00,91.62,91.69,91.5,91.6,356786.0,73.0409,73.0967,72.9453,73.025,356786.0
2017-03-08 11:20:00,91.61,91.83,91.58,91.79,344795.0,73.033,73.2083,73.009,73.1765,344795.0
2017-03-08 11:30:00,91.8,91.8,91.6,91.61,248082.0,73.1844,73.1844,73.025,73.033,248082.0
2017-03-08 11:40:00,91.62,91.65,91.45,91.63,270924.0,73.0409,73.0648,72.9054,73.0489,270924.0
2017-03-08 11:50:00,91.62,91.62,91.48,91.57,275866.0,73.0409,73.0409,72.9293,73.0011,275866.0
2017-03-08 12:00:00,91.57,91.71,91.48,91.69,342553.0,73.0011,73.1127,72.9293,73.0967,342553.0
2017-03-08 12:10:00,91.69,91.82,91.65,91.8,298416.0,73.0967,73.2004,73.0648,73.1844,298416.0
2017-03-08 12:20:00,91.81,91.89,91.76,91.86,201633.0,73.1924,73.2562,73.1525,73.2323,201633.0
2017-03-08 12:30:00,91.87,91.93,91.78,91.8,204279.0,73.2402,73.2881,73.1685,73.1844,204279.0
2017-03-08 12:40:00,91.79,91.85,91.73,91.83,90326.0,73.1765,73.2243,73.1286,73.2083,90326.0
2017-03-08 12:50:00,91.83,91.87,91.73,91.8,299661.0,73.2083,73.2402,73.1286,73.1844,299661.0
2017-03-08 13:00:00,91.81,91.86,91.67,91.72,315720.0,73.1924,73.2323,73.0808,73.1207,315720.0
2017-03-08 13:10:00,91.72,91.86,91.71,91.8,139158.0,73.1207,73.2323,73.1127,73.1844,139158.0
2017-03-08 13:20:00,91.79,91.8,91.74,91.79,118707.0,73.1765,73.1844,73.1366,73.1765,118707.0
2017-03-08 13:30:00,91.8,91.83,91.72,91.78,163255.0,73.1844,73.2083,73.1207,73.1685,163255.0
2017-03-08 13:40:00,91.77,91.81,91.67,91.7,190613.0,73.1605,73.1924,73.0808,73.1047,190613.0
2017-03-08 13:50:00,91.69,91.79,91.64,91.78,161751.0,73.0967,73.1765,73.0569,73.1685,161751.0
2017-03-08 14:00:00,91.78,91.81,91.7,91.71,141668.0,73.1685,73.1924,73.1047,73.1127,141668.0
2017-03-08 14:10:00,91.7,91.71,91.52,91.53,260014.0,73.1047,73.1127,72.9612,72.9692,260014.0
2017-03-08 14:20:00,91.52,91.53,91.42,91.43,306995.0,72.9612,72.9692,72.8815,72.8895,306995.0
2017-03-08 14:30:00,91.43,91.53,91.35,91.53,451000.0,72.8895,72.9692,72.8257,72.9692,451000.0
2017-03-08 14:40:00,91.53,91.62,91.48,91.61,224896.0,72.9692,73.0409,72.9293,73.033,224896.0
2017-03-08 14:50:00,91.62,91.65,91.52,91.64,173132.0,73.0409,73.0648,72.9612,73.0569,173132.0
2017-03-08 15:00:00,91.64,91.75,91.61,91.71,255999.0,73.0569,73.1446,73.033,73.1127,255999.0
2017-03-08 15:10:00,91.71,91.76,91.54,91.56,232328.0,73.1127,73.1525,72.9772,72.9931,232328.0
2017-03-08 15:20:00,91.56,91.59,91.47,91.48,270782.0,72.9931,73.017,72.9213,72.9293,270782.0
2017-03-08 15:30:00,91.48,91.52,91.1,91.4,572045.0,72.9293,72.9612,72.6264,72.8655,572045.0
2017-03-08 15:40:00,91.39,91.41,91.23,91.31,471009.0,72.8576,72.8735,72.73,72.7938,471009.0
2017-03-08 15:50:00,91.31,91.31,91.13,91.22,1026918.0,72.7938,72.7938,72.6503,72.722,1026918.0
2017-03-09 09:30:00,91.6,91.7,91.48,91.68,633844.0,73.025,73.1047,72.9293,73.0888,633844.0
2017-03-09 09:40:00,91.68,91.96,91.63,91.89,493493.0,73.0888,73.312,73.0489,73.2562,493493.0
2017-03-09 09:50:00,91.89,92.02,91.77,91.8,431904.0,73.2562,73.3598,73.1605,73.1844,431904.0
2017-03-09 10:00:00,91.8,92.13,91.79,92.08,434427.0,73.1844,73.4475,73.1765,73.4077,434427.0
2017-03-09 10:10:00,92.09,92.14,91.95,91.99,448578.0,73.4156,73.4555,73.304,73.3359,448578.0
2017-03-09 10:20:00,91.98,92.07,91.92,92.06,281404.0,73.3279,73.3997,73.2801,73.3917,281404.0
2017-03-09 10:30:00,92.06,92.06,91.85,91.89,344337.0,73.3917,73.3917,73.2243,73.2562,344337.0
2017-03-09 10:40:00,91.88,91.9,91.79,91.89,251738.0,73.2482,73.2642,73.1765,73.2562,251738.0
2017-03-09 10:50:00,91.89,91.98,91.86,91.88,165047.0,73.2562,73.3279,73.2323,73.2482,165047.0
2017-03-09 11:00:00,91.89,91.99,91.85,91.98,373083.0,73.2562,73.3359,73.2243,73.3279,373083.0
2017-03-09 11:10:00,91.97,92.0,91.86,91.92,126644.0,73.32,73.3439,73.2323,73.2801,126644.0
2017-03-09 11:20:00,91.91,91.98,91.81,91.84,297853.0,73.2721,73.3279,73.1924,73.2163,297853.0
2017-03-09 11:30:00,91.85,91.9,91.8,91.9,212522.0,73.2243,73.2642,73.1844,73.2642,212522.0
2017-03-09 11:40:00,91.9,92.0,91.87,92.0,185298.0,73.2642,73.3439,73.2402,73.3439,185298.0
2017-03-09 11:50:00,92.0,92.03,91.89,91.92,246276.0,73.3439,73.3678,73.2562,73.2801,246276.0
2017-03-09 12:00:00,91.92,91.95,91.83,91.87,185432.0,73.2801,73.304,73.2083,73.2402,185432.0
2017-03-09 12:10:00,91.87,91.92,91.86,91.89,182780.0,73.2402,73.2801,73.2323,73.2562,182780.0
2017-03-09 12:20:00,91.88,91.89,91.78,91.83,204928.0,73.2482,73.2562,73.1685,73.2083,204928.0
2017-03-09 12:30:00,91.83,91.91,91.82,91.83,232670.0,73.2083,73.2721,73.2004,73.2083,232670.0
2017-03-09 12:40:00,91.83,91.85,91.76,91.76,172661.0,73.2083,73.2243,73.1525,73.1525,172661.0
2017-03-09 12:50:00,91.77,91.84,91.76,91.78,132400.0,73.1605,73.2163,73.1525,73.1685,132400.0
2017-03-09 13:00:00,91.78,91.87,91.77,91.86,194606.0,73.1685,73.2402,73.1605,73.2323,194606.0
2017-03-09 13:10:00,91.86,91.9,91.85,91.86,138842.0,73.2323,73.2642,73.2243,73.2323,138842.0
2017-03-09 13:20:00,91.87,91.89,91.75,91.75,114817.0,73.2402,73.2562,73.1446,73.1446,114817.0
2017-03-09 13:30:00,91.76,91.76,91.5,91.52,479589.0,73.1525,73.1525,72.9453,72.9612,479589.0
2017-03-09 13:40:00,91.5,91.59,91.35,91.56,465486.0,72.9453,73.017,72.8257,72.9931,465486.0
2017-03-09 13:50:00,91.56,91.64,91.5,91.53,232669.0,72.9931,73.0569,72.9453,72.9692,232669.0
2017-03-09 14:00:00,91.53,91.63,91.38,91.44,331661.0,72.9692,73.0489,72.8496,72.8974,331661.0
2017-03-09 14:10:00,91.44,91.47,91.15,91.36,469029.0,72.8974,72.9213,72.6662,72.8337,469029.0
2017-03-09 14:20:00,91.36,91.48,91.31,91.4,313525.0,72.8337,72.9293,72.7938,72.8655,313525.0
2017-03-09 14:30:00,91.39,91.45,91.32,91.44,209517.0,72.8576,72.9054,72.8018,72.8974,209517.0
2017-03-09 14:40:00,91.43,91.47,91.29,91.4,246868.0,72.8895,72.9213,72.7779,72.8655,246868.0
2017-03-09 14:50:00,91.39,91.48,91.34,91.45,197195.0,72.8576,72.9293,72.8177,72.9054,197195.0
2017-03-09 15:00:00,91.44,91.48,91.36,91.48,206732.0,72.8974,72.9293,72.8337,72.9293,206732.0
2017-03-09 15:10:00,91.47,91.56,91.43,91.51,243253.0,72.9213,72.9931,72.8895,72.9532,243253.0
2017-03-09 15:20:00,91.52,91.53,91.41,91.52,252756.0,72.9612,72.9692,72.8735,72.9612,252756.0
2017-03-09 15:30:00,91.52,91.65,91.5,91.53,354569.0,72.9612,73.0648,72.9453,72.9692,354569.0
2017-03-09 15:40:00,91.53,91.53,91.46,91.47,316403.0,72.9692,72.9692,72.9134,72.9213,316403.0
2017-03-09 15:50:00,91.47,91.57,91.45,91.57,584652.0,72.9213,73.0011,72.9054,73.0011,584652.0
2017-03-10 09:30:00,91.95,92.0,91.51,91.77,810693.0,73.304,73.3439,72.9532,73.1605,810693.0
2017-03-10 09:40:00,91.77,91.86,91.64,91.82,431417.0,73.1605,73.2323,73.0569,73.2004,431417.0
2017-03-10 09:50:00,91.81,91.85,91.71,91.78,322472.0,73.1924,73.2243,73.1127,73.1685,322472.0
2017-03-10 10:00:00,91.79,91.87,91.68,91.78,255334.0,73.1765,73.2402,73.0888,73.1685,255334.0
2017-03-10 10:10:00,91.78,91.83,91.65,91.83,271526.0,73.1685,73.2083,73.0648,73.2083,271526.0
2017-03-10 10:20:00,91.83,91.85,91.74,91.74,263168.0,73.2083,73.2243,73.1366,73.1366,263168.0
2017-03-10 10:30:00,91.74,91.75,91.58,91.59,308150.0,73.1366,73.1446,73.009,73.017,308150.0
2017-03-10 10:40:00,91.59,91.85,91.53,91.71,407082.0,73.017,73.2243,72.9692,73.1127,407082.0
2017-03-10 10:50:00,91.72,91.82,91.61,91.63,178192.0,73.1207,73.2004,73.033,73.0489,178192.0
2017-03-10 11:00:00,91.62,91.7,91.42,91.57,243653.0,73.0409,73.1047,72.8815,73.0011,243653.0
2017-03-10 11:10:00,91.57,91.57,91.36,91.4,395433.0,73.0011,73.0011,72.8337,72.8655,395433.0
2017-03-10 11:20:00,91.4,91.6,91.39,91.55,232508.0,72.8655,73.025,72.8576,72.9851,232508.0
2017-03-10 11:30:00,91.56,91.6,91.39,91.42,289497.0,72.9931,73.025,72.8576,72.8815,289497.0
2017-03-10 11:40:00,91.42,91.43,91.25,91.27,255214.0,72.8815,72.8895,72.746,72.7619,255214.0
2017-03-10 11:50:00,91.27,91.33,91.2,91.29,237129.0,72.7619,72.8097,72.7061,72.7779,237129.0
2017-03-10 12:00:00,91.28,91.32,91.19,91.27,208335.0,72.7699,72.8018,72.6981,72.7619,208335.0
2017-03-10 12:10:00,91.26,91.34,91.25,91.29,88908.0,72.7539,72.8177,72.746,72.7779,88908.0
2017-03-10 12:20:00,91.29,91.39,91.28,91.37,138467.0,72.7779,72.8576,72.7699,72.8416,138467.0
2017-03-10 12:30:00,91.36,91.36,91.16,91.17,376683.0,72.8337,72.8337,72.6742,72.6822,376683.0
2017-03-10 12:40:00,91.17,91.17,90.91,91.0,360901.0,72.6822,72.6822,72.4749,72.5467,360901.0
2017-03-10 12:50:00,91.0,91.01,90.74,90.82,397264.0,72.5467,72.5546,72.3394,72.4032,397264.0
2017-03-10 13:00:00,90.82,90.86,90.53,90.62,358977.0,72.4032,72.435,72.172,72.2437,358977.0
2017-03-10 13:10:00,90.64,90.78,90.64,90.72,191174.0,72.2597,72.3713,72.2597,72.3234,191174.0
2017-03-10 13:20:00,90.72,90.78,90.65,90.69,184884.0,72.3234,72.3713,72.2676,72.2995,184884.0
2017-03-10 13:30:00,90.7,90.75,90.65,90.73,157540.0,72.3075,72.3474,72.2676,72.3314,157540.0
2017-03-10 13:40:00,90.73,90.84,90.7,90.83,243799.0,72.3314,72.4191,72.3075,72.4111,243799.0
2017-03-10 13:50:00,90.83,90.92,90.76,90.92,232276.0,72.4111,72.4829,72.3553,72.4829,232276.0
2017-03-10 14:00:00,90.93,90.99,90.85,90.96,145458.0,72.4909,72.5387,72.4271,72.5148,145458.0
2017-03-10 14:10:00,90.95,91.12,90.95,91.06,288688.0,72.5068,72.6423,72.5068,72.5945,288688.0
2017-03-10 14:20:00,91.06,91.25,91.05,91.24,316049.0,72.5945,72.746,72.5865,72.738,316049.0
2017-03-10 14:30:00,91.24,91.31,91.15,91.29,232805.0,72.738,72.7938,72.6662,72.7779,232805.0
2017-03-10 14:40:00,91.28,91.32,91.24,91.27,124221.0,72.7699,72.8018,72.738,72.7619,124221.0
2017-03-10 14:50:00,91.28,91.32,91.2,91.22,166937.0,72.7699,72.8018,72.7061,72.722,166937.0
2017-03-10 15:00:00,91.22,91.34,91.2,91.23,153344.0,72.722,72.8177,72.7061,72.73,153344.0
2017-03-10 15:10:00,91.23,91.36,91.2,91.25,204610.0,72.73,72.8337,72.7061,72.746,204610.0
2017-03-10 15:20:00,91.25,91.36,91.22,91.36,179265.0,72.746,72.8337,72.722,72.8337,179265.0
2017-03-10 15:30:00,91.36,91.38,91.3,91.31,252003.0,72.8337,72.8496,72.7858,72.7938,252003.0
2017-03-10 15:40:00,91.32,91.32,91.24,91.3,406262.0,72.8018,72.8018,72.738,72.7858,406262.0
2017-03-10 15:50:00,91.29,91.37,91.19,91.32,999752.0,72.7779,72.8416,72.6981,72.8018,999752.0
2017-03-13 09:30:00,91.31,91.57,91.14,91.15,441923.0,72.7938,73.0011,72.6583,72.6662,441923.0
2017-03-13 09:40:00,91.16,91.39,90.93,91.35,397744.0,72.6742,72.8576,72.4909,72.8257,397744.0
2017-03-13 09:50:00,91.36,91.42,91.22,91.25,196056.0,72.8337,72.8815,72.722,72.746,196056.0
2017-03-13 10:00:00,91.25,91.54,91.25,91.47,264849.0,72.746,72.9772,72.746,72.9213,264849.0
2017-03-13 10:10:00,91.48,91.78,91.47,91.61,344429.0,72.9293,73.1685,72.9213,73.033,344429.0
2017-03-13 10:20:00,91.62,91.67,91.51,91.64,234090.0,73.0409,73.0808,72.9532,73.0569,234090.0
2017-03-13 10:30:00,91.64,91.68,91.56,91.56,314365.0,73.0569,73.0888,72.9931,72.9931,314365.0
2017-03-13 10:40:00,91.56,91.61,91.51,91.54,223687.0,72.9931,73.033,72.9532,72.9772,223687.0
2017-03-13 10:50:00,91.54,91.62,91.52,91.57,159909.0,72.9772,73.0409,72.9612,73.0011,159909.0
2017-03-13 11:00:00,91.57,91.57,91.41,91.44,243755.0,73.0011,73.0011,72.8735,72.8974,243755.0
2017-03-13 11:10:00,91.44,91.44,91.21,91.27,215436.0,72.8974,72.8974,72.7141,72.7619,215436.0
2017-03-13 11:20:00,91.26,91.3,91.19,91.21,215882.0,72.7539,72.7858,72.6981,72.7141,215882.0
2017-03-13 11:30:00,91.22,91.34,91.22,91.33,244147.0,72.722,72.8177,72.722,72.8097,244147.0
2017-03-13 11:40:00,91.34,91.41,91.31,91.31,156056.0,72.8177,72.8735,72.7938,72.7938,156056.0
2017-03-13 11:50:00,91.31,91.42,91.28,91.38,173895.0,72.7938,72.8815,72.7699,72.8496,173895.0
2017-03-13 12:00:00,91.38,91.48,91.37,91.44,178958.0,72.8496,72.9293,72.8416,72.8974,178958.0
2017-03-13 12:10:00,91.43,91.43,91.31,91.33,110522.0,72.8895,72.8895,72.7938,72.8097,110522.0
2017-03-13 12:20:00,91.33,91.39,91.32,91.32,109092.0,72.8097,72.8576,72.8018,72.8018,109092.0
2017-03-13 12:30:00,91.32,91.35,91.27,91.32,117730.0,72.8018,72.8257,72.7619,72.8018,117730.0
2017-03-13 12:40:00,91.32,91.39,91.3,91.33,146351.0,72.8018,72.8576,72.7858,72.8097,146351.0
2017-03-13 12:50:00,91.34,91.38,91.34,91.35,79697.0,72.8177,72.8496,72.8177,72.8257,79697.0
2017-03-13 13:00:00,91.35,91.44,91.35,91.43,120018.0,72.8257,72.8974,72.8257,72.8895,120018.0
2017-03-13 13:10:00,91.42,91.43,91.34,91.35,109629.0,72.8815,72.8895,72.8177,72.8257,109629.0
2017-03-13 13:20:00,91.36,91.42,91.36,91.4,125196.0,72.8337,72.8815,72.8337,72.8655,125196.0
2017-03-13 13:30:00,91.4,91.41,91.34,91.4,109218.0,72.8655,72.8735,72.8177,72.8655,109218.0
2017-03-13 13:40:00,91.4,91.43,91.38,91.41,148395.0,72.8655,72.8895,72.8496,72.8735,148395.0
2017-03-13 13:50:00,91.4,91.45,91.39,91.43,108797.0,72.8655,72.9054,72.8576,72.8895,108797.0
2017-03-13 14:00:00,91.43,91.48,91.42,91.47,133022.0,72.8895,72.9293,72.8815,72.9213,133022.0
2017-03-13 14:10:00,91.46,91.52,91.44,91.47,144914.0,72.9134,72.9612,72.8974,72.9213,144914.0
2017-03-13 14:20:00,91.48,91.54,91.45,91.52,115269.0,72.9293,72.9772,72.9054,72.9612,115269.0
2017-03-13 14:30:00,91.51,91.55,91.47,91.48,166790.0,72.9532,72.9851,72.9213,72.9293,166790.0
2017-03-13 14:40:00,91.48,91.5,91.42,91.48,125621.0,72.9293,72.9453,72.8815,72.9293,125621.0
2017-03-13 14:50:00,91.47,91.5,91.44,91.48,124106.0,72.9213,72.9453,72.8974,72.9293,124106.0
2017-03-13 15:00:00,91.49,91.5,91.41,91.45,120694.0,72.9373,72.9453,72.8735,72.9054,120694.0
2017-03-13 15:10:00,91.45,91.46,91.37,91.38,127272.0,72.9054,72.9134,72.8416,72.8496,127272.0
2017-03-13 15:20:00,91.38,91.41,91.33,91.34,155318.0,72.8496,72.8735,72.8097,72.8177,155318.0
2017-03-13 15:30:00,91.34,91.35,91.28,91.3,156324.0,72.8177,72.8257,72.7699,72.7858,156324.0
2017-03-13 15:40:00,91.3,91.39,91.29,91.37,277879.0,72.7858,72.8576,72.7779,72.8416,277879.0
2017-03-13 15:50:00,91.37,91.43,91.3,91.39,777717.0,72.8416,72.8895,72.7858,72.8576,777717.0
2017-03-14 09:30:00,91.02,91.07,90.81,90.99,469605.0,72.5626,72.6025,72.3952,72.5387,469605.0
2017-03-14 09:40:00,90.99,91.08,90.89,91.02,284016.0,72.5387,72.6104,72.459,72.5626,284016.0
2017-03-14 09:50:00,91.02,91.05,90.77,90.91,261352.0,72.5626,72.5865,72.3633,72.4749,261352.0
2017-03-14 10:00:00,90.9,90.98,90.76,90.85,331899.0,72.4669,72.5307,72.3553,72.4271,331899.0
2017-03-14 10:10:00,90.85,91.08,90.85,90.86,350003.0,72.4271,72.6104,72.4271,72.435,350003.0
2017-03-14 10:20:00,90.87,90.96,90.84,90.9,170627.0,72.443,72.5148,72.4191,72.4669,170627.0
2017-03-14 10:30:00,90.89,90.98,90.78,90.94,277913.0,72.459,72.5307,72.3713,72.4988,277913.0
2017-03-14 10:40:00,90.93,90.93,90.77,90.83,264471.0,72.4909,72.4909,72.3633,72.4111,264471.0
2017-03-14 10:50:00,90.84,91.04,90.8,91.04,226894.0,72.4191,72.5785,72.3872,72.5785,226894.0
2017-03-14 11:00:00,91.05,91.09,90.94,91.0,242979.0,72.5865,72.6184,72.4988,72.5467,242979.0
2017-03-14 11:10:00,91.0,91.19,90.88,91.14,267540.0,72.5467,72.6981,72.451,72.6583,267540.0
2017-03-14 11:20:00,91.14,91.18,90.99,91.09,194812.0,72.6583,72.6902,72.5387,72.6184,194812.0
2017-03-14 11:30:00,91.09,91.19,91.03,91.14,143281.0,72.6184,72.6981,72.5706,72.6583,143281.0
2017-03-14 11:40:00,91.15,91.29,91.14,91.22,180802.0,72.6662,72.7779,72.6583,72.722,180802.0
2017-03-14 11:50:00,91.22,91.34,91.2,91.32,118616.0,72.722,72.8177,72.7061,72.8018,118616.0
2017-03-14 12:00:00,91.32,91.35,91.08,91.11,177867.0,72.8018,72.8257,72.6104,72.6344,177867.0
2017-03-14 12:10:00,91.11,91.16,91.05,91.1,178543.0,72.6344,72.6742,72.5865,72.6264,178543.0
2017-03-14 12:20:00,91.11,91.22,91.09,91.2,108034.0,72.6344,72.722,72.6184,72.7061,108034.0
2017-03-14 12:30:00,91.2,91.23,91.09,91.13,105492.0,72.7061,72.73,72.6184,72.6503,105492.0
2017-03-14 12:40:00,91.13,91.22,91.11,91.2,73854.0,72.6503,72.722,72.6344,72.7061,73854.0
2017-03-14 12:50:00,91.2,91.2,91.11,91.13,103909.0,72.7061,72.7061,72.6344,72.6503,103909.0
2017-03-14 13:00:00,91.13,91.17,91.1,91.11,106317.0,72.6503,72.6822,72.6264,72.6344,106317.0
2017-03-14 13:10:00,91.11,91.24,91.08,91.18,180447.0,72.6344,72.738,72.6104,72.6902,180447.0
2017-03-14 13:20:00,91.18,91.28,91.11,91.23,273982.0,72.6902,72.7699,72.6344,72.73,273982.0
2017-03-14 13:30:00,91.21,91.3,91.21,91.27,171891.0,72.7141,72.7858,72.7141,72.7619,171891.0
2017-03-14 13:40:00,91.27,91.29,91.19,91.26,172386.0,72.7619,72.7779,72.6981,72.7539,172386.0
2017-03-14 13:50:00,91.26,91.27,91.14,91.23,156422.0,72.7539,72.7619,72.6583,72.73,156422.0
2017-03-14 14:00:00,91.23,91.27,91.19,91.23,142653.0,72.73,72.7619,72.6981,72.73,142653.0
2017-03-14 14:10:00,91.23,91.26,91.13,91.21,141183.0,72.73,72.7539,72.6503,72.7141,141183.0
2017-03-14 14:20:00,91.22,91.26,91.17,91.26,77087.0,72.722,72.7539,72.6822,72.7539,77087.0
2017-03-14 14:30:00,91.26,91.42,91.26,91.41,148733.0,72.7539,72.8815,72.7539,72.8735,148733.0
2017-03-14 14:40:00,91.4,91.48,91.4,91.41,228333.0,72.8655,72.9293,72.8655,72.8735,228333.0
2017-03-14 14:50:00,91.41,91.48,91.36,91.45,162883.0,72.8735,72.9293,72.8337,72.9054,162883.0
2017-03-14 15:00:00,91.45,91.54,91.43,91.51,127662.0,72.9054,72.9772,72.8895,72.9532,127662.0
2017-03-14 15:10:00,91.5,91.52,91.45,91.51,132520.0,72.9453,72.9612,72.9054,72.9532,132520.0
2017-03-14 15:20:00,91.5,91.62,91.49,91.59,245227.0,72.9453,73.0409,72.9373,73.017,245227.0
2017-03-14 15:30:00,91.6,91.61,91.49,91.49,231171.0,73.025,73.033,72.9373,72.9373,231171.0
2017-03-14 15:40:00,91.5,91.65,91.45,91.64,270530.0,72.9453,73.0648,72.9054,73.0569,270530.0
2017-03-14 15:50:00,91.64,91.65,91.52,91.53,569711.0,73.0569,73.0648,72.9612,72.9692,569711.0
2017-03-15 09:30:00,91.8,92.12,91.72,91.84,681964.0,73.1844,73.4395,73.1207,73.2163,681964.0
2017-03-15 09:40:00,91.84,91.94,91.65,91.73,383832.0,73.2163,73.296,73.0648,73.1286,383832.0
2017-03-15 09:50:00,91.74,91.86,91.69,91.82,376788.0,73.1366,73.2323,73.0967,73.2004,376788.0
2017-03-15 10:00:00,91.81,91.89,91.73,91.88,374068.0,73.1924,73.2562,73.1286,73.2482,374068.0
2017-03-15 10:10:00,91.89,92.06,91.87,91.95,429936.0,73.2562,73.3917,73.2402,73.304,429936.0
2017-03-15 10:20:00,91.95,92.1,91.92,92.09,257723.0,73.304,73.4236,73.2801,73.4156,257723.0
2017-03-15 10:30:00,92.08,92.15,92.02,92.12,215246.0,73.4077,73.4635,73.3598,73.4395,215246.0
2017-03-15 10:40:00,92.11,92.12,92.01,92.03,213929.0,73.4316,73.4395,73.3518,73.3678,213929.0
2017-03-15 10:50:00,92.04,92.04,91.93,92.01,223056.0,73.3758,73.3758,73.2881,73.3518,223056.0
2017-03-15 11:00:00,92.01,92.19,91.99,92.16,192050.0,73.3518,73.4953,73.3359,73.4714,192050.0
2017-03-15 11:10:00,92.17,92.21,92.1,92.12,125651.0,73.4794,73.5113,73.4236,73.4395,125651.0
2017-03-15 11:20:00,92.12,92.15,92.03,92.06,163550.0,73.4395,73.4635,73.3678,73.3917,163550.0
2017-03-15 11:30:00,92.06,92.21,92.05,92.17,154255.0,73.3917,73.5113,73.3837,73.4794,154255.0
2017-03-15 11:40:00,92.17,92.17,92.02,92.03,135947.0,73.4794,73.4794,73.3598,73.3678,135947.0
2017-03-15 11:50:00,92.03,92.09,91.98,92.06,195689.0,73.3678,73.4156,73.3279,73.3917,195689.0
2017-03-15 12:00:00,92.06,92.18,92.05,92.18,121912.0,73.3917,73.4874,73.3837,73.4874,121912.0
2017-03-15 12:10:00,92.18,92.37,92.17,92.33,335171.0,73.4874,73.6388,73.4794,73.607,335171.0
2017-03-15 12:20:00,92.33,92.39,92.31,92.38,253477.0,73.607,73.6548,73.591,73.6468,253477.0
2017-03-15 12:30:00,92.38,92.45,92.34,92.35,182139.0,73.6468,73.7026,73.6149,73.6229,182139.0
2017-03-15 12:40:00,92.36,92.55,92.35,92.52,235730.0,73.6309,73.7823,73.6229,73.7584,235730.0
2017-03-15 12:50:00,92.52,92.54,92.38,92.41,181629.0,73.7584,73.7744,73.6468,73.6707,181629.0
2017-03-15 13:00:00,92.41,92.46,92.37,92.41,119349.0,73.6707,73.7106,73.6388,73.6707,119349.0
2017-03-15 13:10:00,92.41,92.45,92.29,92.29,165668.0,73.6707,73.7026,73.5751,73.5751,165668.0
2017-03-15 13:20:00,92.29,92.3,92.18,92.25,168279.0,73.5751,73.583,73.4874,73.5432,168279.0
2017-03-15 13:30:00,92.25,92.3,92.21,92.25,118631.0,73.5432,73.583,73.5113,73.5432,118631.0
2017-03-15 13:40:00,92.25,92.37,92.23,92.37,217409.0,73.5432,73.6388,73.5272,73.6388,217409.0
2017-03-15 13:50:00,92.36,92.38,92.18,92.36,257751.0,73.6309,73.6468,73.4874,73.6309,257751.0
2017-03-15 14:00:00,92.35,92.41,91.52,91.67,953644.0,73.6229,73.6707,72.9612,73.0808,953644.0
2017-03-15 14:10:00,91.65,92.07,91.65,91.89,842829.0,73.0648,73.3997,73.0648,73.2562,842829.0
2017-03-15 14:20:00,91.89,91.97,91.78,91.84,443746.0,73.2562,73.32,73.1685,73.2163,443746.0
2017-03-15 14:30:00,91.84,91.92,91.72,91.87,536958.0,73.2163,73.2801,73.1207,73.2402,536958.0
2017-03-15 14:40:00,91.86,91.91,91.72,91.83,494297.0,73.2323,73.2721,73.1207,73.2083,494297.0
2017-03-15 14:50:00,91.83,91.84,91.39,91.45,586299.0,73.2083,73.2163,72.8576,72.9054,586299.0
2017-03-15 15:00:00,91.44,91.44,91.13,91.25,829682.0,72.8974,72.8974,72.6503,72.746,829682.0
2017-03-15 15:10:00,91.26,91.44,91.22,91.42,600844.0,72.7539,72.8974,72.722,72.8815,600844.0
2017-03-15 15:20:00,91.42,91.43,91.29,91.4,380355.0,72.8815,72.8895,72.7779,72.8655,380355.0
2017-03-15 15:30:00,91.41,91.65,91.39,91.51,569528.0,72.8735,73.0648,72.8576,72.9532,569528.0
2017-03-15 15:40:00,91.51,91.68,91.49,91.66,570360.0,72.9532,73.0888,72.9373,73.0728,570360.0
2017-03-15 15:50:00,91.67,91.74,91.54,91.72,1297878.0,73.0808,73.1366,72.9772,73.1207,1297878.0
2017-03-16 09:30:00,92.02,92.5,91.85,92.33,800674.0,73.3598,73.7425,73.2243,73.607,800674.0
2017-03-16 09:40:00,92.32,92.58,92.28,92.55,625828.0,73.599,73.8063,73.5671,73.7823,625828.0
2017-03-16 09:50:00,92.53,92.61,92.43,92.6,505209.0,73.7664,73.8302,73.6867,73.8222,505209.0
2017-03-16 10:00:00,92.61,92.8,92.6,92.73,561780.0,73.8302,73.9816,73.8222,73.9258,561780.0
2017-03-16 10:10:00,92.73,92.81,92.53,92.59,620998.0,73.9258,73.9896,73.7664,73.8142,620998.0
2017-03-16 10:20:00,92.59,92.61,92.38,92.42,399233.0,73.8142,73.8302,73.6468,73.6787,399233.0
2017-03-16 10:30:00,92.42,92.49,92.29,92.29,193985.0,73.6787,73.7345,73.5751,73.5751,193985.0
2017-03-16 10:40:00,92.29,92.47,92.28,92.43,272662.0,73.5751,73.7186,73.5671,73.6867,272662.0
2017-03-16 10:50:00,92.43,92.46,92.33,92.39,235604.0,73.6867,73.7106,73.607,73.6548,235604.0
2017-03-16 11:00:00,92.39,92.39,92.16,92.25,278166.0,73.6548,73.6548,73.4714,73.5432,278166.0
2017-03-16 11:10:00,92.25,92.26,91.97,92.0,349256.0,73.5432,73.5511,73.32,73.3439,349256.0
2017-03-16 11:20:00,91.99,92.12,91.95,92.03,375894.0,73.3359,73.4395,73.304,73.3678,375894.0
2017-03-16 11:30:00,92.03,92.13,91.95,92.1,266127.0,73.3678,73.4475,73.304,73.4236,266127.0
2017-03-16 11:40:00,92.1,92.15,92.05,92.07,182358.0,73.4236,73.4635,73.3837,73.3997,182358.0
2017-03-16 11:50:00,92.07,92.16,92.05,92.12,243856.0,73.3997,73.4714,73.3837,73.4395,243856.0
2017-03-16 12:00:00,92.12,92.12,91.96,92.0,285836.0,73.4395,73.4395,73.312,73.3439,285836.0
2017-03-16 12:10:00,91.99,92.1,91.96,92.06,248139.0,73.3359,73.4236,73.312,73.3917,248139.0
2017-03-16 12:20:00,92.06,92.2,92.06,92.16,174952.0,73.3917,73.5033,73.3917,73.4714,174952.0
2017-03-16 12:30:00,92.16,92.16,92.07,92.08,190088.0,73.4714,73.4714,73.3997,73.4077,190088.0
2017-03-16 12:40:00,92.06,92.17,92.05,92.1,181499.0,73.3917,73.4794,73.3837,73.4236,181499.0
2017-03-16 12:50:00,92.1,92.19,92.05,92.19,204056.0,73.4236,73.4953,73.3837,73.4953,204056.0
2017-03-16 13:00:00,92.19,92.19,92.12,92.13,129252.0,73.4953,73.4953,73.4395,73.4475,129252.0
2017-03-16 13:10:00,92.13,92.14,92.0,92.06,221445.0,73.4475,73.4555,73.3439,73.3917,221445.0
2017-03-16 13:20:00,92.07,92.1,92.02,92.07,105927.0,73.3997,73.4236,73.3598,73.3997,105927.0
2017-03-16 13:30:00,92.06,92.17,92.05,92.09,199298.0,73.3917,73.4794,73.3837,73.4156,199298.0
2017-03-16 13:40:00,92.09,92.21,92.07,92.18,277855.0,73.4156,73.5113,73.3997,73.4874,277855.0
2017-03-16 13:50:00,92.18,92.27,92.18,92.18,215691.0,73.4874,73.5591,73.4874,73.4874,215691.0
2017-03-16 14:00:00,92.18,92.2,92.11,92.14,168303.0,73.4874,73.5033,73.4316,73.4555,168303.0
2017-03-16 14:10:00,92.15,92.17,92.09,92.09,206403.0,73.4635,73.4794,73.4156,73.4156,206403.0
2017-03-16 14:20:00,92.09,92.2,92.09,92.2,180261.0,73.4156,73.5033,73.4156,73.5033,180261.0
2017-03-16 14:30:00,92.19,92.2,92.11,92.12,149767.0,73.4953,73.5033,73.4316,73.4395,149767.0
2017-03-16 14:40:00,92.11,92.13,91.92,91.93,209441.0,73.4316,73.4475,73.2801,73.2881,209441.0
2017-03-16 14:50:00,91.94,91.96,91.86,91.87,183870.0,73.296,73.312,73.2323,73.2402,183870.0
2017-03-16 15:00:00,91.87,91.95,91.8,91.93,237050.0,73.2402,73.304,73.1844,73.2881,237050.0
2017-03-16 15:10:00,91.93,92.01,91.92,91.93,162967.0,73.2881,73.3518,73.2801,73.2881,162967.0
2017-03-16 15:20:00,91.94,91.95,91.82,91.86,261573.0,73.296,73.304,73.2004,73.2323,261573.0
2017-03-16 15:30:00,91.85,91.85,91.76,91.77,327737.0,73.2243,73.2243,73.1525,73.1605,327737.0
2017-03-16 15:40:00,91.77,91.77,91.69,91.7,414848.0,73.1605,73.1605,73.0967,73.1047,414848.0
2017-03-16 15:50:00,91.71,91.72,91.57,91.6,1244749.0,73.1127,73.1207,73.0011,73.025,1244749.0
2017-03-17 09:30:00,91.83,92.04,91.67,91.76,4191128.0,73.2083,73.3758,73.0808,73.1525,4191128.0
2017-03-17 09:40:00,91.79,91.86,91.66,91.84,453389.0,73.1765,73.2323,73.0728,73.2163,453389.0
2017-03-17 09:50:00,91.83,91.87,91.62,91.63,305381.0,73.2083,73.2402,73.0409,73.0489,305381.0
2017-03-17 10:00:00,91.63,91.66,91.42,91.55,376809.0,73.0489,73.0728,72.8815,72.9851,376809.0
2017-03-17 10:10:00,91.54,91.55,91.31,91.45,409711.0,72.9772,72.9851,72.7938,72.9054,409711.0
2017-03-17 10:20:00,91.45,91.46,91.27,91.38,304011.0,72.9054,72.9134,72.7619,72.8496,304011.0
2017-03-17 10:30:00,91.39,91.42,91.3,91.38,347966.0,72.8576,72.8815,72.7858,72.8496,347966.0
2017-03-17 10:40:00,91.38,91.41,91.2,91.2,352472.0,72.8496,72.8735,72.7061,72.7061,352472.0
2017-03-17 10:50:00,91.21,91.25,91.07,91.11,501448.0,72.7141,72.746,72.6025,72.6344,501448.0
2017-03-17 11:00:00,91.11,91.16,91.02,91.09,407945.0,72.6344,72.6742,72.5626,72.6184,407945.0
2017-03-17 11:10:00,91.09,91.1,90.97,90.99,502255.0,72.6184,72.6264,72.5227,72.5387,502255.0
2017-03-17 11:20:00,90.99,91.04,90.91,90.96,319474.0,72.5387,72.5785,72.4749,72.5148,319474.0
2017-03-17 11:30:00,90.96,91.01,90.8,90.88,426089.0,72.5148,72.5546,72.3872,72.451,426089.0
2017-03-17 11:40:00,90.87,90.96,90.77,90.79,417281.0,72.443,72.5148,72.3633,72.3792,417281.0
2017-03-17 11:50:00,90.79,90.94,90.76,90.94,297739.0,72.3792,72.4988,72.3553,72.4988,297739.0
2017-03-17 12:00:00,90.94,91.07,90.93,91.06,290016.0,72.4988,72.6025,72.4909,72.5945,290016.0
2017-03-17 12:10:00,91.05,91.15,91.03,91.14,258344.0,72.5865,72.6662,72.5706,72.6583,258344.0
2017-03-17 12:20:00,91.13,91.16,91.05,91.06,273982.0,72.6503,72.6742,72.5865,72.5945,273982.0
2017-03-17 12:30:00,91.06,91.1,91.04,91.05,172910.0,72.5945,72.6264,72.5785,72.5865,172910.0
2017-03-17 12:40:00,91.05,91.14,91.01,91.09,195691.0,72.5865,72.6583,72.5546,72.6184,195691.0
2017-03-17 12:50:00,91.09,91.14,91.08,91.11,205985.0,72.6184,72.6583,72.6104,72.6344,205985.0
2017-03-17 13:00:00,91.11,91.16,91.11,91.14,156222.0,72.6344,72.6742,72.6344,72.6583,156222.0
2017-03-17 13:10:00,91.14,91.29,91.14,91.27,261415.0,72.6583,72.7779,72.6583,72.7619,261415.0
2017-03-17 13:20:00,91.27,91.29,91.16,91.19,186402.0,72.7619,72.7779,72.6742,72.6981,186402.0
2017-03-17 13:30:00,91.19,91.29,91.15,91.28,190587.0,72.6981,72.7779,72.6662,72.7699,190587.0
2017-03-17 13:40:00,91.27,91.28,91.11,91.11,182925.0,72.7619,72.7699,72.6344,72.6344,182925.0
2017-03-17 13:50:00,91.11,91.13,91.09,91.12,204182.0,72.6344,72.6503,72.6184,72.6423,204182.0
2017-03-17 14:00:00,91.12,91.16,91.08,91.09,245988.0,72.6423,72.6742,72.6104,72.6184,245988.0
2017-03-17 14:10:00,91.09,91.24,91.09,91.24,306317.0,72.6184,72.738,72.6184,72.738,306317.0
2017-03-17 14:20:00,91.24,91.24,91.1,91.12,224335.0,72.738,72.738,72.6264,72.6423,224335.0
2017-03-17 14:30:00,91.12,91.18,91.09,91.09,181903.0,72.6423,72.6902,72.6184,72.6184,181903.0
2017-03-17 14:40:00,91.09,91.18,91.03,91.03,182116.0,72.6184,72.6902,72.5706,72.5706,182116.0
2017-03-17 14:50:00,91.03,91.05,90.94,90.95,357578.0,72.5706,72.5865,72.4988,72.5068,357578.0
2017-03-17 15:00:00,90.95,91.06,90.95,90.96,262715.0,72.5068,72.5945,72.5068,72.5148,262715.0
2017-03-17 15:10:00,90.96,90.99,90.87,90.97,287648.0,72.5148,72.5387,72.443,72.5227,287648.0
2017-03-17 15:20:00,90.98,90.98,90.81,90.86,348532.0,72.5307,72.5307,72.3952,72.435,348532.0
2017-03-17 15:30:00,90.86,90.89,90.75,90.87,402025.0,72.435,72.459,72.3474,72.443,402025.0
2017-03-17 15:40:00,90.86,90.91,90.81,90.9,566819.0,72.435,72.4749,72.3952,72.4669,566819.0
2017-03-17 15:50:00,90.9,90.91,90.65,90.65,1048938.0,72.4669,72.4749,72.2676,72.2676,1048938.0
2017-03-20 09:30:00,90.27,90.3,89.79,89.99,821176.0,71.9647,71.9886,71.582,71.7415,821176.0
2017-03-20 09:40:00,90.0,90.25,89.98,90.23,554066.0,71.7494,71.9487,71.7335,71.9328,554066.0
2017-03-20 09:50:00,90.24,90.44,90.21,90.41,339624.0,71.9408,72.1002,71.9169,72.0763,339624.0
2017-03-20 10:00:00,90.41,90.51,90.35,90.5,289550.0,72.0763,72.156,72.0285,72.148,289550.0
2017-03-20 10:10:00,90.5,90.78,90.49,90.75,328624.0,72.148,72.3713,72.1401,72.3474,328624.0
2017-03-20 10:20:00,90.74,91.01,90.74,91.0,424719.0,72.3394,72.5546,72.3394,72.5467,424719.0
2017-03-20 10:30:00,91.0,91.02,90.88,90.95,391451.0,72.5467,72.5626,72.451,72.5068,391451.0
2017-03-20 10:40:00,90.95,91.12,90.9,91.04,355545.0,72.5068,72.6423,72.4669,72.5785,355545.0
2017-03-20 10:50:00,91.05,91.17,90.99,91.09,409112.0,72.5865,72.6822,72.5387,72.6184,409112.0
2017-03-20 11:00:00,91.1,91.12,91.04,91.1,169566.0,72.6264,72.6423,72.5785,72.6264,169566.0
2017-03-20 11:10:00,91.1,91.14,90.98,91.07,171660.0,72.6264,72.6583,72.5307,72.6025,171660.0
2017-03-20 11:20:00,91.08,91.13,90.98,90.99,185028.0,72.6104,72.6503,72.5307,72.5387,185028.0
2017-03-20 11:30:00,90.99,91.02,90.92,91.0,218982.0,72.5387,72.5626,72.4829,72.5467,218982.0
2017-03-20 11:40:00,91.0,91.04,90.9,91.0,259494.0,72.5467,72.5785,72.4669,72.5467,259494.0
2017-03-20 11:50:00,91.0,91.12,90.97,91.0,196158.0,72.5467,72.6423,72.5227,72.5467,196158.0
2017-03-20 12:00:00,91.01,91.01,90.85,90.87,122150.0,72.5546,72.5546,72.4271,72.443,122150.0
2017-03-20 12:10:00,90.87,90.93,90.67,90.7,457292.0,72.443,72.4909,72.2836,72.3075,457292.0
2017-03-20 12:20:00,90.71,90.84,90.69,90.73,184411.0,72.3155,72.4191,72.2995,72.3314,184411.0
2017-03-20 12:30:00,90.74,90.8,90.7,90.78,180110.0,72.3394,72.3872,72.3075,72.3713,180110.0
2017-03-20 12:40:00,90.78,90.85,90.74,90.75,146050.0,72.3713,72.4271,72.3394,72.3474,146050.0
2017-03-20 12:50:00,90.75,90.76,90.63,90.65,152556.0,72.3474,72.3553,72.2517,72.2676,152556.0
2017-03-20 13:00:00,90.66,90.67,90.54,90.61,167336.0,72.2756,72.2836,72.1799,72.2357,167336.0
2017-03-20 13:10:00,90.61,90.67,90.59,90.66,142988.0,72.2357,72.2836,72.2198,72.2756,142988.0
2017-03-20 13:20:00,90.66,90.75,90.63,90.73,74862.0,72.2756,72.3474,72.2517,72.3314,74862.0
2017-03-20 13:30:00,90.72,90.87,90.72,90.75,149150.0,72.3234,72.443,72.3234,72.3474,149150.0
2017-03-20 13:40:00,90.75,90.76,90.55,90.58,221237.0,72.3474,72.3553,72.1879,72.2118,221237.0
2017-03-20 13:50:00,90.57,90.65,90.56,90.64,149112.0,72.2039,72.2676,72.1959,72.2597,149112.0
2017-03-20 14:00:00,90.64,90.68,90.59,90.68,110569.0,72.2597,72.2915,72.2198,72.2915,110569.0
2017-03-20 14:10:00,90.68,90.71,90.62,90.65,94114.0,72.2915,72.3155,72.2437,72.2676,94114.0
2017-03-20 14:20:00,90.66,90.71,90.52,90.7,638942.0,72.2756,72.3155,72.164,72.3075,638942.0
2017-03-20 14:30:00,90.71,90.73,90.4,90.4,735666.0,72.3155,72.3314,72.0683,72.0683,735666.0
2017-03-20 14:40:00,90.41,90.51,90.33,90.36,210160.0,72.0763,72.156,72.0125,72.0364,210160.0
2017-03-20 14:50:00,90.37,90.43,90.29,90.43,181524.0,72.0444,72.0922,71.9806,72.0922,181524.0
2017-03-20 15:00:00,90.43,90.45,90.36,90.39,139450.0,72.0922,72.1082,72.0364,72.0604,139450.0
2017-03-20 15:10:00,90.39,90.57,90.39,90.53,161783.0,72.0604,72.2039,72.0604,72.172,161783.0
2017-03-20 15:20:00,90.54,90.57,90.46,90.55,211912.0,72.1799,72.2039,72.1162,72.1879,211912.0
2017-03-20 15:30:00,90.54,90.59,90.52,90.52,245449.0,72.1799,72.2198,72.164,72.164,245449.0
2017-03-20 15:40:00,90.52,90.53,90.32,90.38,394303.0,72.164,72.172,72.0046,72.0524,394303.0
2017-03-20 15:50:00,90.38,90.41,90.02,90.07,1116288.0,72.0524,72.0763,71.7654,71.8052,1116288.0
2017-03-21 09:30:00,90.36,90.64,90.3,90.48,651951.0,72.0364,72.2597,71.9886,72.1321,651951.0
2017-03-21 09:40:00,90.47,90.63,90.3,90.31,497412.0,72.1241,72.2517,71.9886,71.9966,497412.0
2017-03-21 09:50:00,90.31,90.33,90.03,90.05,431369.0,71.9966,72.0125,71.7734,71.7893,431369.0
2017-03-21 10:00:00,90.05,90.12,89.91,90.0,523647.0,71.7893,71.8451,71.6777,71.7494,523647.0
2017-03-21 10:10:00,90.0,90.06,89.81,89.92,469245.0,71.7494,71.7973,71.598,71.6857,469245.0
2017-03-21 10:20:00,89.91,90.09,89.75,89.8,421368.0,71.6777,71.8212,71.5501,71.59,421368.0
2017-03-21 10:30:00,89.8,89.86,89.67,89.75,529855.0,71.59,71.6378,71.4864,71.5501,529855.0
2017-03-21 10:40:00,89.74,89.84,89.7,89.72,394284.0,71.5422,71.6219,71.5103,71.5262,394284.0
2017-03-21 10:50:00,89.72,89.72,89.15,89.32,791178.0,71.5262,71.5262,71.0718,71.2073,791178.0
2017-03-21 11:00:00,89.33,89.37,88.76,88.95,874861.0,71.2153,71.2472,70.7609,70.9124,874861.0
2017-03-21 11:10:00,88.96,88.99,88.24,88.24,973331.0,70.9203,70.9443,70.3463,70.3463,973331.0
2017-03-21 11:20:00,88.24,88.63,88.13,88.53,1075523.0,70.3463,70.6573,70.2586,70.5775,1075523.0
2017-03-21 11:30:00,88.54,88.56,88.29,88.48,807107.0,70.5855,70.6015,70.3862,70.5377,807107.0
2017-03-21 11:40:00,88.47,88.68,88.34,88.62,491386.0,70.5297,70.6971,70.4261,70.6493,491386.0
2017-03-21 11:50:00,88.62,88.76,88.51,88.67,584506.0,70.6493,70.7609,70.5616,70.6891,584506.0
2017-03-21 12:00:00,88.67,88.95,88.59,88.89,592309.0,70.6891,70.9124,70.6254,70.8645,592309.0
2017-03-21 12:10:00,88.9,88.91,88.51,88.57,568441.0,70.8725,70.8805,70.5616,70.6094,568441.0
2017-03-21 12:20:00,88.58,88.75,88.5,88.53,386541.0,70.6174,70.7529,70.5536,70.5775,386541.0
2017-03-21 12:30:00,88.52,88.61,88.38,88.46,476819.0,70.5696,70.6413,70.458,70.5217,476819.0
2017-03-21 12:40:00,88.47,88.47,88.1,88.14,555229.0,70.5297,70.5297,70.2347,70.2666,555229.0
2017-03-21 12:50:00,88.13,88.31,87.96,88.13,860695.0,70.2586,70.4021,70.1231,70.2586,860695.0
2017-03-21 13:00:00,88.14,88.14,87.85,87.87,558276.0,70.2666,70.2666,70.0354,70.0514,558276.0
2017-03-21 13:10:00,87.88,88.01,87.71,87.77,495308.0,70.0593,70.163,69.9238,69.9716,495308.0
2017-03-21 13:20:00,87.77,87.8,87.58,87.78,593351.0,69.9716,69.9956,69.8202,69.9796,593351.0
2017-03-21 13:30:00,87.78,87.91,87.78,87.88,453060.0,69.9796,70.0833,69.9796,70.0593,453060.0
2017-03-21 13:40:00,87.87,87.87,87.54,87.62,443684.0,70.0514,70.0514,69.7883,69.8521,443684.0
2017-03-21 13:50:00,87.63,87.65,87.43,87.61,736763.0,69.86,69.876,69.7006,69.8441,736763.0
2017-03-21 14:00:00,87.62,87.89,87.58,87.87,588988.0,69.8521,70.0673,69.8202,70.0514,588988.0
2017-03-21 14:10:00,87.87,87.92,87.67,87.7,914709.0,70.0514,70.0912,69.8919,69.9158,914709.0
2017-03-21 14:20:00,87.7,87.72,87.46,87.48,670389.0,69.9158,69.9318,69.7245,69.7405,670389.0
2017-03-21 14:30:00,87.47,87.66,87.45,87.52,733641.0,69.7325,69.884,69.7165,69.7723,733641.0
2017-03-21 14:40:00,87.52,87.54,87.06,87.14,968077.0,69.7723,69.7883,69.4056,69.4694,968077.0
2017-03-21 14:50:00,87.14,87.36,87.09,87.26,744917.0,69.4694,69.6448,69.4295,69.5651,744917.0
2017-03-21 15:00:00,87.25,87.45,87.14,87.37,815666.0,69.5571,69.7165,69.4694,69.6528,815666.0
2017-03-21 15:10:00,87.37,87.51,87.3,87.32,749504.0,69.6528,69.7644,69.597,69.6129,749504.0
2017-03-21 15:20:00,87.32,87.4,87.21,87.37,665914.0,69.6129,69.6767,69.5252,69.6528,665914.0
2017-03-21 15:30:00,87.36,87.47,87.28,87.29,762685.0,69.6448,69.7325,69.581,69.589,762685.0
2017-03-21 15:40:00,87.29,87.32,87.13,87.15,1014686.0,69.589,69.6129,69.4614,69.4774,1014686.0
2017-03-21 15:50:00,87.15,87.41,87.06,87.38,1913448.0,69.4774,69.6847,69.4056,69.6607,1913448.0
2017-03-22 09:30:00,86.89,87.16,86.01,86.99,1935485.0,69.2701,69.4853,68.5685,69.3498,1935485.0
2017-03-22 09:40:00,86.99,87.45,86.95,87.33,943683.0,69.3498,69.7165,69.3179,69.6209,943683.0
2017-03-22 09:50:00,87.35,87.44,86.92,86.92,876035.0,69.6368,69.7086,69.294,69.294,876035.0
2017-03-22 10:00:00,86.93,87.35,86.93,87.26,790127.0,69.302,69.6368,69.302,69.5651,790127.0
2017-03-22 10:10:00,87.26,87.52,87.1,87.42,790640.0,69.5651,69.7723,69.4375,69.6926,790640.0
2017-03-22 10:20:00,87.42,87.71,87.36,87.39,654302.0,69.6926,69.9238,69.6448,69.6687,654302.0
2017-03-22 10:30:00,87.38,87.91,87.33,87.79,738196.0,69.6607,70.0833,69.6209,69.9876,738196.0
2017-03-22 10:40:00,87.8,87.91,87.6,87.77,804327.0,69.9956,70.0833,69.8361,69.9716,804327.0
2017-03-22 10:50:00,87.77,88.01,87.77,87.82,646584.0,69.9716,70.163,69.9716,70.0115,646584.0
2017-03-22 11:00:00,87.82,87.83,87.63,87.72,425017.0,70.0115,70.0195,69.86,69.9318,425017.0
2017-03-22 11:10:00,87.73,87.92,87.6,87.89,585060.0,69.9398,70.0912,69.8361,70.0673,585060.0
2017-03-22 11:20:00,87.88,87.91,87.7,87.78,435712.0,70.0593,70.0833,69.9158,69.9796,435712.0
2017-03-22 11:30:00,87.77,87.79,87.63,87.69,341831.0,69.9716,69.9876,69.86,69.9079,341831.0
2017-03-22 11:40:00,87.7,87.9,87.69,87.85,461814.0,69.9158,70.0753,69.9079,70.0354,461814.0
2017-03-22 11:50:00,87.85,88.07,87.83,88.0,412732.0,70.0354,70.2108,70.0195,70.155,412732.0
2017-03-22 12:00:00,88.0,88.0,87.8,87.82,310164.0,70.155,70.155,69.9956,70.0115,310164.0
2017-03-22 12:10:00,87.83,87.83,87.48,87.5,335249.0,70.0195,70.0195,69.7405,69.7564,335249.0
2017-03-22 12:20:00,87.51,87.55,87.32,87.33,331496.0,69.7644,69.7963,69.6129,69.6209,331496.0
2017-03-22 12:30:00,87.34,87.41,87.15,87.19,558207.0,69.6288,69.6847,69.4774,69.5093,558207.0
2017-03-22 12:40:00,87.18,87.2,86.93,87.09,550533.0,69.5013,69.5172,69.302,69.4295,550533.0
2017-03-22 12:50:00,87.09,87.26,87.07,87.23,267480.0,69.4295,69.5651,69.4136,69.5412,267480.0
2017-03-22 13:00:00,87.24,87.24,87.01,87.23,359751.0,69.5491,69.5491,69.3658,69.5412,359751.0
2017-03-22 13:10:00,87.21,87.43,87.17,87.38,252296.0,69.5252,69.7006,69.4933,69.6607,252296.0
2017-03-22 13:20:00,87.38,87.43,87.26,87.37,231952.0,69.6607,69.7006,69.5651,69.6528,231952.0
2017-03-22 13:30:00,87.36,87.54,87.33,87.51,214006.0,69.6448,69.7883,69.6209,69.7644,214006.0
2017-03-22 13:40:00,87.51,87.51,87.3,87.39,232188.0,69.7644,69.7644,69.597,69.6687,232188.0
2017-03-22 13:50:00,87.39,87.4,87.3,87.35,160660.0,69.6687,69.6767,69.597,69.6368,160660.0
2017-03-22 14:00:00,87.36,87.48,87.35,87.41,216005.0,69.6448,69.7405,69.6368,69.6847,216005.0
2017-03-22 14:10:00,87.42,87.56,87.39,87.42,190637.0,69.6926,69.8042,69.6687,69.6926,190637.0
2017-03-22 14:20:00,87.42,87.58,87.39,87.45,174989.0,69.6926,69.8202,69.6687,69.7165,174989.0
2017-03-22 14:30:00,87.46,87.7,87.45,87.7,196926.0,69.7245,69.9158,69.7165,69.9158,196926.0
2017-03-22 14:40:00,87.71,87.77,87.65,87.76,240210.0,69.9238,69.9716,69.876,69.9637,240210.0
2017-03-22 14:50:00,87.75,87.82,87.69,87.79,315531.0,69.9557,70.0115,69.9079,69.9876,315531.0
2017-03-22 15:00:00,87.79,87.79,87.67,87.71,301194.0,69.9876,69.9876,69.8919,69.9238,301194.0
2017-03-22 15:10:00,87.7,87.78,87.6,87.77,376111.0,69.9158,69.9796,69.8361,69.9716,376111.0
2017-03-22 15:20:00,87.78,87.85,87.66,87.67,407513.0,69.9796,70.0354,69.884,69.8919,407513.0
2017-03-22 15:30:00,87.66,87.7,87.55,87.58,398249.0,69.884,69.9158,69.7963,69.8202,398249.0
2017-03-22 15:40:00,87.59,87.68,87.56,87.62,417196.0,69.8282,69.8999,69.8042,69.8521,417196.0
2017-03-22 15:50:00,87.62,87.7,87.48,87.55,942020.0,69.8521,69.9158,69.7405,69.7963,942020.0
2017-03-23 09:30:00,87.21,87.69,87.09,87.55,897789.0,69.5252,69.9079,69.4295,69.7963,897789.0
2017-03-23 09:40:00,87.56,87.79,87.47,87.64,353173.0,69.8042,69.9876,69.7325,69.868,353173.0
2017-03-23 09:50:00,87.64,87.91,87.56,87.89,327227.0,69.868,70.0833,69.8042,70.0673,327227.0
2017-03-23 10:00:00,87.89,88.15,87.83,87.88,398346.0,70.0673,70.2746,70.0195,70.0593,398346.0
2017-03-23 10:10:00,87.88,87.95,87.71,87.8,376358.0,70.0593,70.1151,69.9238,69.9956,376358.0
2017-03-23 10:20:00,87.79,87.99,87.79,87.97,254749.0,69.9876,70.147,69.9876,70.1311,254749.0
2017-03-23 10:30:00,87.98,88.14,87.91,88.13,299494.0,70.1391,70.2666,70.0833,70.2586,299494.0
2017-03-23 10:40:00,88.13,88.22,88.1,88.18,314521.0,70.2586,70.3304,70.2347,70.2985,314521.0
2017-03-23 10:50:00,88.19,88.38,88.12,88.16,530702.0,70.3065,70.458,70.2507,70.2826,530702.0
2017-03-23 11:00:00,88.16,88.3,88.09,88.29,258228.0,70.2826,70.3942,70.2268,70.3862,258228.0
2017-03-23 11:10:00,88.29,88.5,88.28,88.4,329955.0,70.3862,70.5536,70.3782,70.4739,329955.0
2017-03-23 11:20:00,88.4,88.43,88.26,88.36,246306.0,70.4739,70.4978,70.3623,70.442,246306.0
2017-03-23 11:30:00,88.36,88.37,88.24,88.33,231339.0,70.442,70.45,70.3463,70.4181,231339.0
2017-03-23 11:40:00,88.33,88.34,88.1,88.17,268724.0,70.4181,70.4261,70.2347,70.2905,268724.0
2017-03-23 11:50:00,88.17,88.25,88.11,88.17,179754.0,70.2905,70.3543,70.2427,70.2905,179754.0
2017-03-23 12:00:00,88.17,88.21,88.05,88.06,219787.0,70.2905,70.3224,70.1949,70.2028,219787.0
2017-03-23 12:10:00,88.06,88.3,88.06,88.19,204816.0,70.2028,70.3942,70.2028,70.3065,204816.0
2017-03-23 12:20:00,88.19,88.21,88.1,88.11,221005.0,70.3065,70.3224,70.2347,70.2427,221005.0
2017-03-23 12:30:00,88.11,88.15,88.05,88.08,288756.0,70.2427,70.2746,70.1949,70.2188,288756.0
2017-03-23 12:40:00,88.08,88.19,88.05,88.12,231757.0,70.2188,70.3065,70.1949,70.2507,231757.0
2017-03-23 12:50:00,88.11,88.29,88.1,88.23,188429.0,70.2427,70.3862,70.2347,70.3384,188429.0
2017-03-23 13:00:00,88.24,88.25,87.79,87.81,327309.0,70.3463,70.3543,69.9876,70.0035,327309.0
2017-03-23 13:10:00,87.82,87.96,87.73,87.84,348694.0,70.0115,70.1231,69.9398,70.0275,348694.0
2017-03-23 13:20:00,87.86,87.94,87.7,87.72,265738.0,70.0434,70.1072,69.9158,69.9318,265738.0
2017-03-23 13:30:00,87.71,87.78,87.65,87.67,445500.0,69.9238,69.9796,69.876,69.8919,445500.0
2017-03-23 13:40:00,87.67,87.77,87.61,87.74,490044.0,69.8919,69.9716,69.8441,69.9477,490044.0
2017-03-23 13:50:00,87.74,87.84,87.7,87.72,301669.0,69.9477,70.0275,69.9158,69.9318,301669.0
2017-03-23 14:00:00,87.71,87.8,87.66,87.8,143859.0,69.9238,69.9956,69.884,69.9956,143859.0
2017-03-23 14:10:00,87.79,87.8,87.74,87.78,101036.0,69.9876,69.9956,69.9477,69.9796,101036.0
2017-03-23 14:20:00,87.79,87.84,87.73,87.77,153270.0,69.9876,70.0275,69.9398,69.9716,153270.0
2017-03-23 14:30:00,87.78,87.86,87.66,87.77,219308.0,69.9796,70.0434,69.884,69.9716,219308.0
2017-03-23 14:40:00,87.77,87.84,87.7,87.77,192881.0,69.9716,70.0275,69.9158,69.9716,192881.0
2017-03-23 14:50:00,87.77,87.79,87.65,87.67,208648.0,69.9716,69.9876,69.876,69.8919,208648.0
2017-03-23 15:00:00,87.67,87.73,87.59,87.63,236527.0,69.8919,69.9398,69.8282,69.86,236527.0
2017-03-23 15:10:00,87.63,87.7,87.48,87.52,356792.0,69.86,69.9158,69.7405,69.7723,356792.0
2017-03-23 15:20:00,87.52,87.59,87.4,87.41,615676.0,69.7723,69.8282,69.6767,69.6847,615676.0
2017-03-23 15:30:00,87.42,87.46,87.22,87.38,610647.0,69.6926,69.7245,69.5332,69.6607,610647.0
2017-03-23 15:40:00,87.39,87.53,87.29,87.51,469092.0,69.6687,69.7803,69.589,69.7644,469092.0
2017-03-23 15:50:00,87.51,87.51,87.3,87.4,921832.0,69.7644,69.7644,69.597,69.6767,921832.0
2017-03-24 09:30:00,87.79,88.0,87.51,87.55,567329.0,69.9876,70.155,69.7644,69.7963,567329.0
2017-03-24 09:40:00,87.55,87.92,87.52,87.91,412722.0,69.7963,70.0912,69.7723,70.0833,412722.0
2017-03-24 09:50:00,87.9,87.95,87.6,87.7,374888.0,70.0753,70.1151,69.8361,69.9158,374888.0
2017-03-24 10:00:00,87.7,87.82,87.67,87.79,302934.0,69.9158,70.0115,69.8919,69.9876,302934.0
2017-03-24 10:10:00,87.79,87.98,87.74,87.9,256162.0,69.9876,70.1391,69.9477,70.0753,256162.0
2017-03-24 10:20:00,87.9,88.06,87.83,88.02,339592.0,70.0753,70.2028,70.0195,70.171,339592.0
2017-03-24 10:30:00,88.02,88.03,87.83,87.83,266771.0,70.171,70.1789,70.0195,70.0195,266771.0
2017-03-24 10:40:00,87.84,87.93,87.83,87.88,211395.0,70.0275,70.0992,70.0195,70.0593,211395.0
2017-03-24 10:50:00,87.88,88.08,87.79,88.01,237984.0,70.0593,70.2188,69.9876,70.163,237984.0
2017-03-24 11:00:00,88.01,88.07,87.92,88.03,254284.0,70.163,70.2108,70.0912,70.1789,254284.0
2017-03-24 11:10:00,88.03,88.09,87.92,87.96,309201.0,70.1789,70.2268,70.0912,70.1231,309201.0
2017-03-24 11:20:00,87.96,87.97,87.85,87.9,198652.0,70.1231,70.1311,70.0354,70.0753,198652.0
2017-03-24 11:30:00,87.91,88.03,87.89,87.98,184136.0,70.0833,70.1789,70.0673,70.1391,184136.0
2017-03-24 11:40:00,87.99,88.0,87.85,87.9,170947.0,70.147,70.155,70.0354,70.0753,170947.0
2017-03-24 11:50:00,87.89,87.95,87.79,87.83,169600.0,70.0673,70.1151,69.9876,70.0195,169600.0
2017-03-24 12:00:00,87.84,87.87,87.76,87.8,226187.0,70.0275,70.0514,69.9637,69.9956,226187.0
2017-03-24 12:10:00,87.8,87.85,87.47,87.49,618218.0,69.9956,70.0354,69.7325,69.7484,618218.0
2017-03-24 12:20:00,87.5,87.7,87.42,87.63,400511.0,69.7564,69.9158,69.6926,69.86,400511.0
2017-03-24 12:30:00,87.64,87.73,87.53,87.63,177407.0,69.868,69.9398,69.7803,69.86,177407.0
2017-03-24 12:40:00,87.63,87.76,87.56,87.74,151059.0,69.86,69.9637,69.8042,69.9477,151059.0
2017-03-24 12:50:00,87.74,87.76,87.53,87.61,236986.0,69.9477,69.9637,69.7803,69.8441,236986.0
2017-03-24 13:00:00,87.62,87.71,87.49,87.51,194395.0,69.8521,69.9238,69.7484,69.7644,194395.0
2017-03-24 13:10:00,87.51,87.56,87.47,87.5,272717.0,69.7644,69.8042,69.7325,69.7564,272717.0
2017-03-24 13:20:00,87.5,87.64,87.49,87.55,196146.0,69.7564,69.868,69.7484,69.7963,196146.0
2017-03-24 13:30:00,87.56,87.56,87.49,87.5,177277.0,69.8042,69.8042,69.7484,69.7564,177277.0
2017-03-24 13:40:00,87.5,87.58,87.48,87.52,131986.0,69.7564,69.8202,69.7405,69.7723,131986.0
2017-03-24 13:50:00,87.52,87.52,87.32,87.36,215307.0,69.7723,69.7723,69.6129,69.6448,215307.0
2017-03-24 14:00:00,87.38,87.45,87.34,87.38,177012.0,69.6607,69.7165,69.6288,69.6607,177012.0
2017-03-24 14:10:00,87.38,87.46,87.34,87.45,183127.0,69.6607,69.7245,69.6288,69.7165,183127.0
2017-03-24 14:20:00,87.45,87.48,87.39,87.41,189439.0,69.7165,69.7405,69.6687,69.6847,189439.0
2017-03-24 14:30:00,87.41,87.49,87.39,87.41,127164.0,69.6847,69.7484,69.6687,69.6847,127164.0
2017-03-24 14:40:00,87.41,87.41,87.24,87.27,207673.0,69.6847,69.6847,69.5491,69.573,207673.0
2017-03-24 14:50:00,87.27,87.29,87.08,87.14,294440.0,69.573,69.589,69.4216,69.4694,294440.0
2017-03-24 15:00:00,87.14,87.16,86.83,87.0,631604.0,69.4694,69.4853,69.2223,69.3578,631604.0
2017-03-24 15:10:00,86.99,87.02,86.77,86.83,492569.0,69.3498,69.3737,69.1744,69.2223,492569.0
2017-03-24 15:20:00,86.84,87.07,86.8,87.02,254962.0,69.2302,69.4136,69.1984,69.3737,254962.0
2017-03-24 15:30:00,87.01,87.54,86.87,87.54,850387.0,69.3658,69.7883,69.2542,69.7883,850387.0
2017-03-24 15:40:00,87.54,87.68,87.14,87.34,909300.0,69.7883,69.8999,69.4694,69.6288,909300.0
2017-03-24 15:50:00,87.34,87.49,87.16,87.28,1774778.0,69.6288,69.7484,69.4853,69.581,1774778.0
2017-03-27 09:30:00,85.7,85.97,85.23,85.58,1435158.0,68.3214,68.5367,67.9467,68.2257,1435158.0
2017-03-27 09:40:00,85.59,86.25,85.59,86.12,822707.0,68.2337,68.7599,68.2337,68.6562,822707.0
2017-03-27 09:50:00,86.14,86.48,86.13,86.28,612553.0,68.6722,68.9432,68.6642,68.7838,612553.0
2017-03-27 10:00:00,86.28,86.52,86.15,86.44,716183.0,68.7838,68.9751,68.6802,68.9114,716183.0
2017-03-27 10:10:00,86.44,86.64,86.4,86.45,503197.0,68.9114,69.0708,68.8795,68.9193,503197.0
2017-03-27 10:20:00,86.46,86.56,86.33,86.5,546492.0,68.9273,69.007,68.8237,68.9592,546492.0
2017-03-27 10:30:00,86.51,86.82,86.5,86.58,468765.0,68.9672,69.2143,68.9592,69.023,468765.0
2017-03-27 10:40:00,86.58,86.8,86.53,86.71,458454.0,69.023,69.1984,68.9831,69.1266,458454.0
2017-03-27 10:50:00,86.71,86.8,86.53,86.77,294690.0,69.1266,69.1984,68.9831,69.1744,294690.0
2017-03-27 11:00:00,86.78,86.79,86.56,86.56,404753.0,69.1824,69.1904,69.007,69.007,404753.0
2017-03-27 11:10:00,86.56,86.75,86.5,86.67,278168.0,69.007,69.1585,68.9592,69.0947,278168.0
2017-03-27 11:20:00,86.67,86.94,86.56,86.94,317470.0,69.0947,69.31,69.007,69.31,317470.0
2017-03-27 11:30:00,86.93,87.19,86.88,87.16,425370.0,69.302,69.5093,69.2621,69.4853,425370.0
2017-03-27 11:40:00,87.16,87.23,87.01,87.03,307795.0,69.4853,69.5412,69.3658,69.3817,307795.0
2017-03-27 11:50:00,87.02,87.07,86.89,87.01,292865.0,69.3737,69.4136,69.2701,69.3658,292865.0
2017-03-27 12:00:00,87.01,87.25,86.93,87.18,367562.0,69.3658,69.5571,69.302,69.5013,367562.0
2017-03-27 12:10:00,87.18,87.23,87.08,87.18,190331.0,69.5013,69.5412,69.4216,69.5013,190331.0
2017-03-27 12:20:00,87.19,87.21,87.0,87.02,225974.0,69.5093,69.5252,69.3578,69.3737,225974.0
2017-03-27 12:30:00,87.02,87.16,86.94,87.01,193709.0,69.3737,69.4853,69.31,69.3658,193709.0
2017-03-27 12:40:00,87.02,87.08,86.99,87.03,138031.0,69.3737,69.4216,69.3498,69.3817,138031.0
2017-03-27 12:50:00,87.03,87.19,87.01,87.16,160437.0,69.3817,69.5093,69.3658,69.4853,160437.0
2017-03-27 13:00:00,87.16,87.35,87.15,87.34,231459.0,69.4853,69.6368,69.4774,69.6288,231459.0
2017-03-27 13:10:00,87.35,87.35,87.23,87.28,201534.0,69.6368,69.6368,69.5412,69.581,201534.0
2017-03-27 13:20:00,87.27,87.33,87.11,87.17,213344.0,69.573,69.6209,69.4455,69.4933,213344.0
2017-03-27 13:30:00,87.18,87.23,87.07,87.07,175952.0,69.5013,69.5412,69.4136,69.4136,175952.0
2017-03-27 13:40:00,87.06,87.15,87.02,87.02,175205.0,69.4056,69.4774,69.3737,69.3737,175205.0
2017-03-27 13:50:00,87.03,87.12,86.97,87.06,200313.0,69.3817,69.4535,69.3339,69.4056,200313.0
2017-03-27 14:00:00,87.06,87.19,87.05,87.11,161268.0,69.4056,69.5093,69.3977,69.4455,161268.0
2017-03-27 14:10:00,87.1,87.11,86.83,86.88,276088.0,69.4375,69.4455,69.2223,69.2621,276088.0
2017-03-27 14:20:00,86.89,86.96,86.8,86.95,313617.0,69.2701,69.3259,69.1984,69.3179,313617.0
2017-03-27 14:30:00,86.96,87.04,86.9,86.91,210252.0,69.3259,69.3897,69.2781,69.286,210252.0
2017-03-27 14:40:00,86.91,87.09,86.9,87.01,237957.0,69.286,69.4295,69.2781,69.3658,237957.0
2017-03-27 14:50:00,87.01,87.06,86.91,87.0,232494.0,69.3658,69.4056,69.286,69.3578,232494.0
2017-03-27 15:00:00,87.0,87.1,86.98,87.05,218918.0,69.3578,69.4375,69.3418,69.3977,218918.0
2017-03-27 15:10:00,87.05,87.25,87.04,87.25,232787.0,69.3977,69.5571,69.3897,69.5571,232787.0
2017-03-27 15:20:00,87.25,87.28,87.17,87.22,268822.0,69.5571,69.581,69.4933,69.5332,268822.0
2017-03-27 15:30:00,87.22,87.36,87.14,87.32,361271.0,69.5332,69.6448,69.4694,69.6129,361271.0
2017-03-27 15:40:00,87.32,87.41,87.23,87.23,421564.0,69.6129,69.6847,69.5412,69.5412,421564.0
2017-03-27 15:50:00,87.23,87.32,87.23,87.25,820019.0,69.5412,69.6129,69.5412,69.5571,820019.0
2017-03-28 09:30:00,87.02,87.59,86.98,87.51,657137.0,69.3737,69.8282,69.3418,69.7644,657137.0
2017-03-28 09:40:00,87.51,87.62,87.34,87.46,549616.0,69.7644,69.8521,69.6288,69.7245,549616.0
2017-03-28 09:50:00,87.47,87.6,87.31,87.44,360708.0,69.7325,69.8361,69.6049,69.7086,360708.0
2017-03-28 10:00:00,87.44,87.93,87.43,87.85,467910.0,69.7086,70.0992,69.7006,70.0354,467910.0
2017-03-28 10:10:00,87.84,87.98,87.76,87.86,330443.0,70.0275,70.1391,69.9637,70.0434,330443.0
2017-03-28 10:20:00,87.85,87.92,87.68,87.89,324187.0,70.0354,70.0912,69.8999,70.0673,324187.0
2017-03-28 10:30:00,87.88,88.06,87.87,88.0,296654.0,70.0593,70.2028,70.0514,70.155,296654.0
2017-03-28 10:40:00,88.0,88.24,87.99,88.2,235610.0,70.155,70.3463,70.147,70.3145,235610.0
2017-03-28 10:50:00,88.21,88.26,88.06,88.23,255506.0,70.3224,70.3623,70.2028,70.3384,255506.0
2017-03-28 11:00:00,88.26,88.53,88.22,88.44,331146.0,70.3623,70.5775,70.3304,70.5058,331146.0
2017-03-28 11:10:00,88.44,88.64,88.43,88.52,363366.0,70.5058,70.6652,70.4978,70.5696,363366.0
2017-03-28 11:20:00,88.52,88.55,88.44,88.45,238988.0,70.5696,70.5935,70.5058,70.5138,238988.0
2017-03-28 11:30:00,88.45,88.57,88.4,88.48,220349.0,70.5138,70.6094,70.4739,70.5377,220349.0
2017-03-28 11:40:00,88.48,88.6,88.47,88.6,310817.0,70.5377,70.6333,70.5297,70.6333,310817.0
2017-03-28 11:50:00,88.59,88.67,88.52,88.53,302655.0,70.6254,70.6891,70.5696,70.5775,302655.0
2017-03-28 12:00:00,88.52,88.63,88.48,88.57,218769.0,70.5696,70.6573,70.5377,70.6094,218769.0
2017-03-28 12:10:00,88.57,88.67,88.54,88.58,208833.0,70.6094,70.6891,70.5855,70.6174,208833.0
2017-03-28 12:20:00,88.58,88.65,88.55,88.58,186522.0,70.6174,70.6732,70.5935,70.6174,186522.0
2017-03-28 12:30:00,88.58,88.62,88.51,88.56,205979.0,70.6174,70.6493,70.5616,70.6015,205979.0
2017-03-28 12:40:00,88.56,88.64,88.51,88.54,148455.0,70.6015,70.6652,70.5616,70.5855,148455.0
2017-03-28 12:50:00,88.54,88.6,88.5,88.57,161031.0,70.5855,70.6333,70.5536,70.6094,161031.0
2017-03-28 13:00:00,88.57,88.69,88.57,88.65,157502.0,70.6094,70.7051,70.6094,70.6732,157502.0
2017-03-28 13:10:00,88.65,88.72,88.62,88.67,189104.0,70.6732,70.729,70.6493,70.6891,189104.0
2017-03-28 13:20:00,88.67,88.7,88.6,88.66,174460.0,70.6891,70.7131,70.6333,70.6812,174460.0
2017-03-28 13:30:00,88.67,88.7,88.59,88.69,170326.0,70.6891,70.7131,70.6254,70.7051,170326.0
2017-03-28 13:40:00,88.69,88.82,88.67,88.78,273864.0,70.7051,70.8087,70.6891,70.7768,273864.0
2017-03-28 13:50:00,88.78,89.0,88.77,88.99,316563.0,70.7768,70.9522,70.7689,70.9443,316563.0
2017-03-28 14:00:00,88.98,88.99,88.87,88.96,248237.0,70.9363,70.9443,70.8486,70.9203,248237.0
2017-03-28 14:10:00,88.95,89.01,88.9,88.93,344645.0,70.9124,70.9602,70.8725,70.8964,344645.0
2017-03-28 14:20:00,88.93,89.02,88.89,88.9,254181.0,70.8964,70.9682,70.8645,70.8725,254181.0
2017-03-28 14:30:00,88.91,88.91,88.77,88.89,250978.0,70.8805,70.8805,70.7689,70.8645,250978.0
2017-03-28 14:40:00,88.89,88.95,88.79,88.86,327518.0,70.8645,70.9124,70.7848,70.8406,327518.0
2017-03-28 14:50:00,88.86,88.94,88.73,88.76,271312.0,70.8406,70.9044,70.737,70.7609,271312.0
2017-03-28 15:00:00,88.76,88.86,88.7,88.75,332402.0,70.7609,70.8406,70.7131,70.7529,332402.0
2017-03-28 15:10:00,88.76,88.84,88.63,88.64,282913.0,70.7609,70.8247,70.6573,70.6652,282913.0
2017-03-28 15:20:00,88.64,88.79,88.61,88.78,384323.0,70.6652,70.7848,70.6413,70.7768,384323.0
2017-03-28 15:30:00,88.78,88.84,88.7,88.83,341333.0,70.7768,70.8247,70.7131,70.8167,341333.0
2017-03-28 15:40:00,88.83,88.86,88.67,88.72,436731.0,70.8167,70.8406,70.6891,70.729,436731.0
2017-03-28 15:50:00,88.71,88.76,88.56,88.61,902061.0,70.721,70.7609,70.6015,70.6413,902061.0
2017-03-29 09:30:00,88.6,88.82,88.47,88.56,698189.0,70.6333,70.8087,70.5297,70.6015,698189.0
2017-03-29 09:40:00,88.54,88.66,88.16,88.29,442971.0,70.5855,70.6812,70.2826,70.3862,442971.0
2017-03-29 09:50:00,88.29,88.47,88.17,88.45,339446.0,70.3862,70.5297,70.2905,70.5138,339446.0
2017-03-29 10:00:00,88.45,88.53,88.11,88.11,309157.0,70.5138,70.5775,70.2427,70.2427,309157.0
2017-03-29 10:10:00,88.12,88.3,88.1,88.23,247739.0,70.2507,70.3942,70.2347,70.3384,247739.0
2017-03-29 10:20:00,88.23,88.26,88.08,88.17,279745.0,70.3384,70.3623,70.2188,70.2905,279745.0
2017-03-29 10:30:00,88.18,88.38,88.17,88.34,245745.0,70.2985,70.458,70.2905,70.4261,245745.0
2017-03-29 10:40:00,88.34,88.57,88.33,88.57,197115.0,70.4261,70.6094,70.4181,70.6094,197115.0
2017-03-29 10:50:00,88.58,88.74,88.44,88.52,303771.0,70.6174,70.7449,70.5058,70.5696,303771.0
2017-03-29 11:00:00,88.52,88.57,88.32,88.4,279705.0,70.5696,70.6094,70.4101,70.4739,279705.0
2017-03-29 11:10:00,88.41,88.54,88.32,88.36,132728.0,70.4819,70.5855,70.4101,70.442,132728.0
2017-03-29 11:20:00,88.36,88.42,88.34,88.38,85253.0,70.442,70.4898,70.4261,70.458,85253.0
2017-03-29 11:30:00,88.38,88.42,88.21,88.21,247572.0,70.458,70.4898,70.3224,70.3224,247572.0
2017-03-29 11:40:00,88.21,88.35,88.16,88.34,178817.0,70.3224,70.434,70.2826,70.4261,178817.0
2017-03-29 11:50:00,88.34,88.35,88.24,88.33,148799.0,70.4261,70.434,70.3463,70.4181,148799.0
2017-03-29 12:00:00,88.34,88.35,88.21,88.3,114519.0,70.4261,70.434,70.3224,70.3942,114519.0
2017-03-29 12:10:00,88.3,88.35,88.26,88.32,123227.0,70.3942,70.434,70.3623,70.4101,123227.0
2017-03-29 12:20:00,88.32,88.39,88.28,88.31,132131.0,70.4101,70.4659,70.3782,70.4021,132131.0
2017-03-29 12:30:00,88.3,88.32,88.21,88.22,115489.0,70.3942,70.4101,70.3224,70.3304,115489.0
2017-03-29 12:40:00,88.21,88.29,88.13,88.24,147877.0,70.3224,70.3862,70.2586,70.3463,147877.0
2017-03-29 12:50:00,88.24,88.31,88.18,88.23,152131.0,70.3463,70.4021,70.2985,70.3384,152131.0
2017-03-29 13:00:00,88.23,88.33,88.21,88.33,120964.0,70.3384,70.4181,70.3224,70.4181,120964.0
2017-03-29 13:10:00,88.33,88.35,88.27,88.28,150359.0,70.4181,70.434,70.3703,70.3782,150359.0
2017-03-29 13:20:00,88.29,88.36,88.29,88.36,156000.0,70.3862,70.442,70.3862,70.442,156000.0
2017-03-29 13:30:00,88.36,88.4,88.32,88.33,281144.0,70.442,70.4739,70.4101,70.4181,281144.0
2017-03-29 13:40:00,88.33,88.35,88.29,88.35,111591.0,70.4181,70.434,70.3862,70.434,111591.0
2017-03-29 13:50:00,88.34,88.35,88.32,88.33,134678.0,70.4261,70.434,70.4101,70.4181,134678.0
2017-03-29 14:00:00,88.32,88.33,88.25,88.32,198611.0,70.4101,70.4181,70.3543,70.4101,198611.0
2017-03-29 14:10:00,88.31,88.33,88.28,88.29,113122.0,70.4021,70.4181,70.3782,70.3862,113122.0
2017-03-29 14:20:00,88.29,88.4,88.29,88.37,161632.0,70.3862,70.4739,70.3862,70.45,161632.0
2017-03-29 14:30:00,88.37,88.4,88.29,88.37,136255.0,70.45,70.4739,70.3862,70.45,136255.0
2017-03-29 14:40:00,88.38,88.39,88.31,88.35,164848.0,70.458,70.4659,70.4021,70.434,164848.0
2017-03-29 14:50:00,88.34,88.45,88.34,88.4,193518.0,70.4261,70.5138,70.4261,70.4739,193518.0
2017-03-29 15:00:00,88.4,88.43,88.36,88.42,170267.0,70.4739,70.4978,70.442,70.4898,170267.0
2017-03-29 15:10:00,88.42,88.43,88.31,88.36,183282.0,70.4898,70.4978,70.4021,70.442,183282.0
2017-03-29 15:20:00,88.35,88.45,88.34,88.39,157372.0,70.434,70.5138,70.4261,70.4659,157372.0
2017-03-29 15:30:00,88.39,88.41,88.31,88.32,215126.0,70.4659,70.4819,70.4021,70.4101,215126.0
2017-03-29 15:40:00,88.33,88.33,88.18,88.2,306073.0,70.4181,70.4181,70.2985,70.3145,306073.0
2017-03-29 15:50:00,88.2,88.3,88.18,88.24,592957.0,70.3145,70.3942,70.2985,70.3463,592957.0
2017-03-30 09:30:00,88.2,88.42,88.12,88.23,543192.0,70.3145,70.4898,70.2507,70.3384,543192.0
2017-03-30 09:40:00,88.24,88.53,88.19,88.45,455583.0,70.3463,70.5775,70.3065,70.5138,455583.0
2017-03-30 09:50:00,88.45,88.64,88.33,88.58,409586.0,70.5138,70.6652,70.4181,70.6174,409586.0
2017-03-30 10:00:00,88.58,88.84,88.53,88.68,544311.0,70.6174,70.8247,70.5775,70.6971,544311.0
2017-03-30 10:10:00,88.68,88.83,88.61,88.78,571613.0,70.6971,70.8167,70.6413,70.7768,571613.0
2017-03-30 10:20:00,88.77,88.78,88.57,88.68,395082.0,70.7689,70.7768,70.6094,70.6971,395082.0
2017-03-30 10:30:00,88.68,88.95,88.67,88.84,303775.0,70.6971,70.9124,70.6891,70.8247,303775.0
2017-03-30 10:40:00,88.84,88.99,88.84,88.96,321229.0,70.8247,70.9443,70.8247,70.9203,321229.0
2017-03-30 10:50:00,88.95,88.96,88.84,88.93,246196.0,70.9124,70.9203,70.8247,70.8964,246196.0
2017-03-30 11:00:00,88.94,89.01,88.89,88.95,200661.0,70.9044,70.9602,70.8645,70.9124,200661.0
2017-03-30 11:10:00,88.96,88.96,88.8,88.9,208627.0,70.9203,70.9203,70.7928,70.8725,208627.0
2017-03-30 11:20:00,88.9,88.95,88.82,88.9,191311.0,70.8725,70.9124,70.8087,70.8725,191311.0
2017-03-30 11:30:00,88.9,88.98,88.78,88.78,221688.0,70.8725,70.9363,70.7768,70.7768,221688.0
2017-03-30 11:40:00,88.79,88.87,88.76,88.85,198676.0,70.7848,70.8486,70.7609,70.8326,198676.0
2017-03-30 11:50:00,88.84,88.89,88.7,88.71,196171.0,70.8247,70.8645,70.7131,70.721,196171.0
2017-03-30 12:00:00,88.71,88.84,88.68,88.83,150688.0,70.721,70.8247,70.6971,70.8167,150688.0
2017-03-30 12:10:00,88.82,88.85,88.77,88.83,163155.0,70.8087,70.8326,70.7689,70.8167,163155.0
2017-03-30 12:20:00,88.83,88.92,88.78,88.91,149204.0,70.8167,70.8884,70.7768,70.8805,149204.0
2017-03-30 12:30:00,88.91,88.92,88.69,88.73,178742.0,70.8805,70.8884,70.7051,70.737,178742.0
2017-03-30 12:40:00,88.72,88.86,88.69,88.83,198864.0,70.729,70.8406,70.7051,70.8167,198864.0
2017-03-30 12:50:00,88.83,88.84,88.77,88.8,115777.0,70.8167,70.8247,70.7689,70.7928,115777.0
2017-03-30 13:00:00,88.8,88.88,88.78,88.88,77321.0,70.7928,70.8566,70.7768,70.8566,77321.0
2017-03-30 13:10:00,88.88,89.02,88.88,88.98,173405.0,70.8566,70.9682,70.8566,70.9363,173405.0
2017-03-30 13:20:00,88.99,89.16,88.94,89.09,227394.0,70.9443,71.0798,70.9044,71.024,227394.0
2017-03-30 13:30:00,89.09,89.19,89.07,89.19,131956.0,71.024,71.1037,71.008,71.1037,131956.0
2017-03-30 13:40:00,89.19,89.25,89.14,89.23,144682.0,71.1037,71.1515,71.0638,71.1356,144682.0
2017-03-30 13:50:00,89.23,89.24,89.17,89.19,90070.0,71.1356,71.1436,71.0878,71.1037,90070.0
2017-03-30 14:00:00,89.2,89.26,89.18,89.24,126234.0,71.1117,71.1595,71.0957,71.1436,126234.0
2017-03-30 14:10:00,89.24,89.37,89.23,89.3,189151.0,71.1436,71.2472,71.1356,71.1914,189151.0
2017-03-30 14:20:00,89.3,89.42,89.29,89.39,115915.0,71.1914,71.2871,71.1834,71.2631,115915.0
2017-03-30 14:30:00,89.4,89.46,89.37,89.41,247965.0,71.2711,71.3189,71.2472,71.2791,247965.0
2017-03-30 14:40:00,89.4,89.43,89.31,89.36,222357.0,71.2711,71.295,71.1994,71.2392,222357.0
2017-03-30 14:50:00,89.36,89.37,89.24,89.3,183139.0,71.2392,71.2472,71.1436,71.1914,183139.0
2017-03-30 15:00:00,89.29,89.36,89.26,89.27,148496.0,71.1834,71.2392,71.1595,71.1675,148496.0
2017-03-30 15:10:00,89.27,89.31,89.21,89.22,160988.0,71.1675,71.1994,71.1196,71.1276,160988.0
2017-03-30 15:20:00,89.22,89.27,89.19,89.2,268753.0,71.1276,71.1675,71.1037,71.1117,268753.0
2017-03-30 15:30:00,89.21,89.29,89.2,89.29,217216.0,71.1196,71.1834,71.1117,71.1834,217216.0
2017-03-30 15:40:00,89.29,89.29,89.07,89.07,269417.0,71.1834,71.1834,71.008,71.008,269417.0
2017-03-30 15:50:00,89.07,89.12,89.01,89.04,850980.0,71.008,71.0479,70.9602,70.9841,850980.0
2017-03-31 09:30:00,88.71,88.74,88.44,88.69,411449.0,70.721,70.7449,70.5058,70.7051,411449.0
2017-03-31 09:40:00,88.7,88.73,88.4,88.4,354397.0,70.7131,70.737,70.4739,70.4739,354397.0
2017-03-31 09:50:00,88.41,88.5,88.37,88.42,321236.0,70.4819,70.5536,70.45,70.4898,321236.0
2017-03-31 10:00:00,88.41,88.62,88.4,88.54,387952.0,70.4819,70.6493,70.4739,70.5855,387952.0
2017-03-31 10:10:00,88.54,88.54,88.3,88.31,756021.0,70.5855,70.5855,70.3942,70.4021,756021.0
2017-03-31 10:20:00,88.31,88.32,88.14,88.18,529805.0,70.4021,70.4101,70.2666,70.2985,529805.0
2017-03-31 10:30:00,88.18,88.38,88.17,88.34,570811.0,70.2985,70.458,70.2905,70.4261,570811.0
2017-03-31 10:40:00,88.34,88.37,88.26,88.31,296953.0,70.4261,70.45,70.3623,70.4021,296953.0
2017-03-31 10:50:00,88.32,88.32,88.15,88.16,309757.0,70.4101,70.4101,70.2746,70.2826,309757.0
2017-03-31 11:00:00,88.16,88.16,87.95,88.0,606453.0,70.2826,70.2826,70.1151,70.155,606453.0
2017-03-31 11:10:00,88.0,88.03,87.92,88.03,279279.0,70.155,70.1789,70.0912,70.1789,279279.0
2017-03-31 11:20:00,88.03,88.16,88.01,88.09,303073.0,70.1789,70.2826,70.163,70.2268,303073.0
2017-03-31 11:30:00,88.09,88.25,88.07,88.21,309401.0,70.2268,70.3543,70.2108,70.3224,309401.0
2017-03-31 11:40:00,88.2,88.24,88.18,88.23,178447.0,70.3145,70.3463,70.2985,70.3384,178447.0
2017-03-31 11:50:00,88.23,88.23,87.96,87.99,341790.0,70.3384,70.3384,70.1231,70.147,341790.0
2017-03-31 12:00:00,87.98,88.03,87.95,88.02,185129.0,70.1391,70.1789,70.1151,70.171,185129.0
2017-03-31 12:10:00,88.02,88.06,87.98,88.03,177424.0,70.171,70.2028,70.1391,70.1789,177424.0
2017-03-31 12:20:00,88.04,88.12,88.03,88.07,139349.0,70.1869,70.2507,70.1789,70.2108,139349.0
2017-03-31 12:30:00,88.08,88.1,87.98,87.99,139135.0,70.2188,70.2347,70.1391,70.147,139135.0
2017-03-31 12:40:00,88.0,88.03,87.91,87.91,187697.0,70.155,70.1789,70.0833,70.0833,187697.0
2017-03-31 12:50:00,87.91,88.03,87.91,88.02,162407.0,70.0833,70.1789,70.0833,70.171,162407.0
2017-03-31 13:00:00,88.01,88.05,87.94,88.0,146069.0,70.163,70.1949,70.1072,70.155,146069.0
2017-03-31 13:10:00,88.0,88.12,88.0,88.04,146524.0,70.155,70.2507,70.155,70.1869,146524.0
2017-03-31 13:20:00,88.04,88.16,88.04,88.15,167359.0,70.1869,70.2826,70.1869,70.2746,167359.0
2017-03-31 13:30:00,88.16,88.18,88.06,88.09,244160.0,70.2826,70.2985,70.2028,70.2268,244160.0
2017-03-31 13:40:00,88.09,88.1,88.0,88.05,179878.0,70.2268,70.2347,70.155,70.1949,179878.0
2017-03-31 13:50:00,88.04,88.1,87.97,87.98,140165.0,70.1869,70.2347,70.1311,70.1391,140165.0
2017-03-31 14:00:00,87.98,88.0,87.9,87.94,246300.0,70.1391,70.155,70.0753,70.1072,246300.0
2017-03-31 14:10:00,87.93,87.94,87.75,87.84,371034.0,70.0992,70.1072,69.9557,70.0275,371034.0
2017-03-31 14:20:00,87.84,87.93,87.82,87.85,154532.0,70.0275,70.0992,70.0115,70.0354,154532.0
2017-03-31 14:30:00,87.85,87.99,87.83,87.94,367502.0,70.0354,70.147,70.0195,70.1072,367502.0
2017-03-31 14:40:00,87.94,87.98,87.88,87.96,187492.0,70.1072,70.1391,70.0593,70.1231,187492.0
2017-03-31 14:50:00,87.96,87.97,87.87,87.88,263688.0,70.1231,70.1311,70.0514,70.0593,263688.0
2017-03-31 15:00:00,87.87,88.06,87.87,88.06,227364.0,70.0514,70.2028,70.0514,70.2028,227364.0
2017-03-31 15:10:00,88.06,88.07,88.0,88.04,444739.0,70.2028,70.2108,70.155,70.1869,444739.0
2017-03-31 15:20:00,88.03,88.14,88.03,88.06,433206.0,70.1789,70.2666,70.1789,70.2028,433206.0
2017-03-31 15:30:00,88.06,88.23,88.06,88.14,559287.0,70.2028,70.3384,70.2028,70.2666,559287.0
2017-03-31 15:40:00,88.14,88.23,87.93,87.99,603323.0,70.2666,70.3384,70.0992,70.147,603323.0
2017-03-31 15:50:00,87.99,88.02,87.8,87.84,1601674.0,70.147,70.171,69.9956,70.0275,1601674.0
2017-04-03 09:30:00,87.99,88.17,87.71,87.75,722181.0,70.147,70.2905,69.9238,69.9557,722181.0
2017-04-03 09:40:00,87.74,87.85,87.58,87.59,482451.0,69.9477,70.0354,69.8202,69.8282,482451.0
2017-04-03 09:50:00,87.6,87.63,87.36,87.4,616374.0,69.8361,69.86,69.6448,69.6767,616374.0
2017-04-03 10:00:00,87.4,87.5,86.98,87.11,774063.0,69.6767,69.7564,69.3418,69.4455,774063.0
2017-04-03 10:10:00,87.11,87.36,87.0,87.34,427290.0,69.4455,69.6448,69.3578,69.6288,427290.0
2017-04-03 10:20:00,87.34,87.56,87.23,87.49,351586.0,69.6288,69.8042,69.5412,69.7484,351586.0
2017-04-03 10:30:00,87.48,87.51,87.35,87.36,381751.0,69.7405,69.7644,69.6368,69.6448,381751.0
2017-04-03 10:40:00,87.36,87.37,87.19,87.27,292594.0,69.6448,69.6528,69.5093,69.573,292594.0
2017-04-03 10:50:00,87.27,87.28,86.86,86.88,632506.0,69.573,69.581,69.2462,69.2621,632506.0
2017-04-03 11:00:00,86.88,86.98,86.66,86.74,673132.0,69.2621,69.3418,69.0867,69.1505,673132.0
2017-04-03 11:10:00,86.74,86.96,86.73,86.79,367705.0,69.1505,69.3259,69.1425,69.1904,367705.0
2017-04-03 11:20:00,86.78,86.96,86.76,86.89,428013.0,69.1824,69.3259,69.1665,69.2701,428013.0
2017-04-03 11:30:00,86.88,86.96,86.81,86.89,448970.0,69.2621,69.3259,69.2063,69.2701,448970.0
2017-04-03 11:40:00,86.89,86.9,86.67,86.72,496341.0,69.2701,69.2781,69.0947,69.1346,496341.0
2017-04-03 11:50:00,86.72,86.83,86.64,86.76,407081.0,69.1346,69.2223,69.0708,69.1665,407081.0
2017-04-03 12:00:00,86.75,86.75,86.6,86.67,514696.0,69.1585,69.1585,69.0389,69.0947,514696.0
2017-04-03 12:10:00,86.67,86.91,86.67,86.85,367754.0,69.0947,69.286,69.0947,69.2382,367754.0
2017-04-03 12:20:00,86.85,87.1,86.8,87.09,269104.0,69.2382,69.4375,69.1984,69.4295,269104.0
2017-04-03 12:30:00,87.09,87.11,86.98,87.11,283281.0,69.4295,69.4455,69.3418,69.4455,283281.0
2017-04-03 12:40:00,87.12,87.21,87.01,87.08,249758.0,69.4535,69.5252,69.3658,69.4216,249758.0
2017-04-03 12:50:00,87.07,87.16,87.0,87.15,173150.0,69.4136,69.4853,69.3578,69.4774,173150.0
2017-04-03 13:00:00,87.16,87.29,87.1,87.22,160327.0,69.4853,69.589,69.4375,69.5332,160327.0
2017-04-03 13:10:00,87.23,87.4,87.22,87.4,263273.0,69.5412,69.6767,69.5332,69.6767,263273.0
2017-04-03 13:20:00,87.4,87.4,87.26,87.31,430144.0,69.6767,69.6767,69.5651,69.6049,430144.0
2017-04-03 13:30:00,87.31,87.35,87.22,87.27,128257.0,69.6049,69.6368,69.5332,69.573,128257.0
2017-04-03 13:40:00,87.27,87.41,87.18,87.32,181866.0,69.573,69.6847,69.5013,69.6129,181866.0
2017-04-03 13:50:00,87.33,87.38,87.29,87.37,152947.0,69.6209,69.6607,69.589,69.6528,152947.0
2017-04-03 14:00:00,87.37,87.42,87.27,87.32,145390.0,69.6528,69.6926,69.573,69.6129,145390.0
2017-04-03 14:10:00,87.33,87.37,87.17,87.23,318176.0,69.6209,69.6528,69.4933,69.5412,318176.0
2017-04-03 14:20:00,87.23,87.29,87.15,87.27,301003.0,69.5412,69.589,69.4774,69.573,301003.0
2017-04-03 14:30:00,87.27,87.32,87.24,87.3,200460.0,69.573,69.6129,69.5491,69.597,200460.0
2017-04-03 14:40:00,87.29,87.51,87.29,87.49,370762.0,69.589,69.7644,69.589,69.7484,370762.0
2017-04-03 14:50:00,87.49,87.51,87.35,87.35,237955.0,69.7484,69.7644,69.6368,69.6368,237955.0
2017-04-03 15:00:00,87.34,87.4,87.3,87.36,247751.0,69.6288,69.6767,69.597,69.6448,247751.0
2017-04-03 15:10:00,87.37,87.54,87.37,87.38,431493.0,69.6528,69.7883,69.6528,69.6607,431493.0
2017-04-03 15:20:00,87.39,87.53,87.38,87.48,326893.0,69.6687,69.7803,69.6607,69.7405,326893.0
2017-04-03 15:30:00,87.47,87.59,87.39,87.55,373620.0,69.7325,69.8282,69.6687,69.7963,373620.0
2017-04-03 15:40:00,87.56,87.84,87.56,87.68,530718.0,69.8042,70.0275,69.8042,69.8999,530718.0
2017-04-03 15:50:00,87.68,87.7,87.53,87.53,1247819.0,69.8999,69.9158,69.7803,69.7803,1247819.0
2017-04-04 09:30:00,86.89,87.06,86.74,86.77,626457.0,69.6668,69.8031,69.5465,69.5706,626457.0
2017-04-04 09:40:00,86.78,87.13,86.76,87.01,505712.0,69.5786,69.8592,69.5626,69.763,505712.0
2017-04-04 09:50:00,87.01,87.16,86.99,87.03,436840.0,69.763,69.8833,69.747,69.779,436840.0
2017-04-04 10:00:00,87.03,87.05,86.71,86.8,820435.0,69.779,69.7951,69.5225,69.5946,820435.0
2017-04-04 10:10:00,86.8,87.05,86.77,86.97,475473.0,69.5946,69.7951,69.5706,69.7309,475473.0
2017-04-04 10:20:00,86.97,87.2,86.97,87.19,361046.0,69.7309,69.9153,69.7309,69.9073,361046.0
2017-04-04 10:30:00,87.2,87.37,87.19,87.25,290779.0,69.9153,70.0516,69.9073,69.9554,290779.0
2017-04-04 10:40:00,87.24,87.27,87.0,87.07,319569.0,69.9474,69.9715,69.755,69.8111,319569.0
2017-04-04 10:50:00,87.07,87.18,87.04,87.1,266605.0,69.8111,69.8993,69.7871,69.8352,266605.0
2017-04-04 11:00:00,87.1,87.45,87.08,87.43,308894.0,69.8352,70.1158,69.8191,70.0998,308894.0
2017-04-04 11:10:00,87.44,87.44,87.25,87.38,229984.0,70.1078,70.1078,69.9554,70.0597,229984.0
2017-04-04 11:20:00,87.38,87.47,87.3,87.3,294025.0,70.0597,70.1318,69.9955,69.9955,294025.0
2017-04-04 11:30:00,87.31,87.49,87.23,87.46,272878.0,70.0035,70.1479,69.9394,70.1238,272878.0
2017-04-04 11:40:00,87.45,87.63,87.42,87.61,319468.0,70.1158,70.2601,70.0917,70.2441,319468.0
2017-04-04 11:50:00,87.61,87.67,87.49,87.59,544741.0,70.2441,70.2922,70.1479,70.228,544741.0
2017-04-04 12:00:00,87.59,87.67,87.52,87.62,250238.0,70.228,70.2922,70.1719,70.2521,250238.0
2017-04-04 12:10:00,87.63,87.66,87.57,87.64,277472.0,70.2601,70.2842,70.212,70.2681,277472.0
2017-04-04 12:20:00,87.64,87.64,87.46,87.47,193136.0,70.2681,70.2681,70.1238,70.1318,193136.0
2017-04-04 12:30:00,87.47,87.61,87.45,87.61,218117.0,70.1318,70.2441,70.1158,70.2441,218117.0
2017-04-04 12:40:00,87.6,87.6,87.43,87.46,168981.0,70.2361,70.2361,70.0998,70.1238,168981.0
2017-04-04 12:50:00,87.45,87.48,87.31,87.38,236460.0,70.1158,70.1398,70.0035,70.0597,236460.0
2017-04-04 13:00:00,87.37,87.38,87.26,87.32,128084.0,70.0516,70.0597,69.9634,70.0116,128084.0
2017-04-04 13:10:00,87.32,87.45,87.31,87.44,164552.0,70.0116,70.1158,70.0035,70.1078,164552.0
2017-04-04 13:20:00,87.44,87.46,87.33,87.34,139920.0,70.1078,70.1238,70.0196,70.0276,139920.0
2017-04-04 13:30:00,87.34,87.42,87.33,87.34,235963.0,70.0276,70.0917,70.0196,70.0276,235963.0
2017-04-04 13:40:00,87.34,87.39,87.25,87.25,155025.0,70.0276,70.0677,69.9554,69.9554,155025.0
2017-04-04 13:50:00,87.25,87.33,87.19,87.27,164580.0,69.9554,70.0196,69.9073,69.9715,164580.0
2017-04-04 14:00:00,87.27,87.32,87.23,87.26,239987.0,69.9715,70.0116,69.9394,69.9634,239987.0
2017-04-04 14:10:00,87.27,87.3,87.2,87.27,182091.0,69.9715,69.9955,69.9153,69.9715,182091.0
2017-04-04 14:20:00,87.27,87.34,87.23,87.33,148641.0,69.9715,70.0276,69.9394,70.0196,148641.0
2017-04-04 14:30:00,87.34,87.34,87.23,87.3,514529.0,70.0276,70.0276,69.9394,69.9955,514529.0
2017-04-04 14:40:00,87.3,87.37,87.26,87.28,178149.0,69.9955,70.0516,69.9634,69.9795,178149.0
2017-04-04 14:50:00,87.28,87.32,87.23,87.24,198834.0,69.9795,70.0116,69.9394,69.9474,198834.0
2017-04-04 15:00:00,87.23,87.31,87.23,87.25,155319.0,69.9394,70.0035,69.9394,69.9554,155319.0
2017-04-04 15:10:00,87.26,87.29,87.22,87.26,225511.0,69.9634,69.9875,69.9314,69.9634,225511.0
2017-04-04 15:20:00,87.25,87.31,87.22,87.27,220854.0,69.9554,70.0035,69.9314,69.9715,220854.0
2017-04-04 15:30:00,87.27,87.37,87.27,87.31,270401.0,69.9715,70.0516,69.9715,70.0035,270401.0
2017-04-04 15:40:00,87.3,87.34,87.26,87.31,341099.0,69.9955,70.0276,69.9634,70.0035,341099.0
2017-04-04 15:50:00,87.3,87.37,87.26,87.32,927518.0,69.9955,70.0516,69.9634,70.0116,927518.0
2017-04-05 09:30:00,88.42,88.54,87.97,88.04,1061670.0,70.8935,70.9897,70.5327,70.5888,1061670.0
2017-04-05 09:40:00,88.05,88.09,87.7,88.01,559150.0,70.5969,70.6289,70.3162,70.5648,559150.0
2017-04-05 09:50:00,88.02,88.23,88.0,88.18,558795.0,70.5728,70.7412,70.5568,70.7011,558795.0
2017-04-05 10:00:00,88.18,88.41,88.02,88.38,806743.0,70.7011,70.8855,70.5728,70.8614,806743.0
2017-04-05 10:10:00,88.38,88.4,88.17,88.2,452550.0,70.8614,70.8775,70.6931,70.7171,452550.0
2017-04-05 10:20:00,88.2,88.27,88.07,88.18,461841.0,70.7171,70.7732,70.6129,70.7011,461841.0
2017-04-05 10:30:00,88.18,88.18,87.85,87.92,423872.0,70.7011,70.7011,70.4365,70.4926,423872.0
2017-04-05 10:40:00,87.92,88.07,87.82,87.86,325035.0,70.4926,70.6129,70.4124,70.4445,325035.0
2017-04-05 10:50:00,87.86,87.92,87.75,87.91,230041.0,70.4445,70.4926,70.3563,70.4846,230041.0
2017-04-05 11:00:00,87.91,87.96,87.49,87.54,310004.0,70.4846,70.5247,70.1479,70.1879,310004.0
2017-04-05 11:10:00,87.55,87.66,87.37,87.43,406607.0,70.196,70.2842,70.0516,70.0998,406607.0
2017-04-05 11:20:00,87.43,87.48,87.24,87.3,494173.0,70.0998,70.1398,69.9474,69.9955,494173.0
2017-04-05 11:30:00,87.31,87.65,87.24,87.59,389524.0,70.0035,70.2761,69.9474,70.228,389524.0
2017-04-05 11:40:00,87.6,87.73,87.56,87.58,199516.0,70.2361,70.3403,70.204,70.22,199516.0
2017-04-05 11:50:00,87.58,87.64,87.47,87.49,138649.0,70.22,70.2681,70.1318,70.1479,138649.0
2017-04-05 12:00:00,87.49,87.6,87.41,87.53,176892.0,70.1479,70.2361,70.0837,70.1799,176892.0
2017-04-05 12:10:00,87.53,87.6,87.45,87.47,121464.0,70.1799,70.2361,70.1158,70.1318,121464.0
2017-04-05 12:20:00,87.47,87.6,87.47,87.5,172631.0,70.1318,70.2361,70.1318,70.1559,172631.0
2017-04-05 12:30:00,87.5,87.61,87.48,87.56,127321.0,70.1559,70.2441,70.1398,70.204,127321.0
2017-04-05 12:40:00,87.56,87.7,87.54,87.66,139559.0,70.204,70.3162,70.1879,70.2842,139559.0
2017-04-05 12:50:00,87.65,87.66,87.54,87.54,125729.0,70.2761,70.2842,70.1879,70.1879,125729.0
2017-04-05 13:00:00,87.55,87.68,87.54,87.62,171344.0,70.196,70.3002,70.1879,70.2521,171344.0
2017-04-05 13:10:00,87.62,87.64,87.54,87.54,116064.0,70.2521,70.2681,70.1879,70.1879,116064.0
2017-04-05 13:20:00,87.53,87.6,87.47,87.58,155498.0,70.1799,70.2361,70.1318,70.22,155498.0
2017-04-05 13:30:00,87.58,87.62,87.54,87.56,133750.0,70.22,70.2521,70.1879,70.204,133750.0
2017-04-05 13:40:00,87.55,87.56,87.44,87.52,144022.0,70.196,70.204,70.1078,70.1719,144022.0
2017-04-05 13:50:00,87.53,87.61,87.52,87.6,149855.0,70.1799,70.2441,70.1719,70.2361,149855.0
2017-04-05 14:00:00,87.59,87.83,87.49,87.67,469324.0,70.228,70.4205,70.1479,70.2922,469324.0
2017-04-05 14:10:00,87.65,87.75,87.51,87.64,279596.0,70.2761,70.3563,70.1639,70.2681,279596.0
2017-04-05 14:20:00,87.64,87.66,87.43,87.52,202804.0,70.2681,70.2842,70.0998,70.1719,202804.0
2017-04-05 14:30:00,87.53,87.54,87.23,87.27,463541.0,70.1799,70.1879,69.9394,69.9715,463541.0
2017-04-05 14:40:00,87.26,87.35,87.14,87.23,372317.0,69.9634,70.0356,69.8672,69.9394,372317.0
2017-04-05 14:50:00,87.23,87.27,87.04,87.05,731014.0,69.9394,69.9715,69.7871,69.7951,731014.0
2017-04-05 15:00:00,87.05,87.18,87.01,87.04,405265.0,69.7951,69.8993,69.763,69.7871,405265.0
2017-04-05 15:10:00,87.02,87.07,86.81,86.86,457351.0,69.771,69.8111,69.6026,69.6427,457351.0
2017-04-05 15:20:00,86.86,86.86,86.43,86.67,717970.0,69.6427,69.6427,69.298,69.4904,717970.0
2017-04-05 15:30:00,86.66,86.66,86.33,86.5,695070.0,69.4824,69.4824,69.2178,69.3541,695070.0
2017-04-05 15:40:00,86.5,86.52,86.22,86.26,662186.0,69.3541,69.3701,69.1296,69.1617,662186.0
2017-04-05 15:50:00,86.25,86.49,86.13,86.19,1424839.0,69.1536,69.3461,69.0574,69.1055,1424839.0
2017-04-06 09:30:00,85.98,86.05,85.25,85.85,1388404.0,68.9372,68.9933,68.3519,68.8329,1388404.0
2017-04-06 09:40:00,85.84,85.98,85.32,85.56,662625.0,68.8249,68.9372,68.408,68.6004,662625.0
2017-04-06 09:50:00,85.56,86.22,85.56,86.2,488418.0,68.6004,69.1296,68.6004,69.1136,488418.0
2017-04-06 10:00:00,86.21,86.37,86.01,86.35,326447.0,69.1216,69.2499,68.9612,69.2338,326447.0
2017-04-06 10:10:00,86.36,86.5,86.3,86.4,351740.0,69.2418,69.3541,69.1937,69.2739,351740.0
2017-04-06 10:20:00,86.4,86.59,86.37,86.5,296184.0,69.2739,69.4263,69.2499,69.3541,296184.0
2017-04-06 10:30:00,86.5,86.68,86.5,86.57,253908.0,69.3541,69.4984,69.3541,69.4102,253908.0
2017-04-06 10:40:00,86.57,86.57,86.32,86.33,352214.0,69.4102,69.4102,69.2098,69.2178,352214.0
2017-04-06 10:50:00,86.34,86.55,86.34,86.43,225460.0,69.2258,69.3942,69.2258,69.298,225460.0
2017-04-06 11:00:00,86.43,86.58,86.36,86.44,182826.0,69.298,69.4182,69.2418,69.306,182826.0
2017-04-06 11:10:00,86.44,86.59,86.42,86.54,266769.0,69.306,69.4263,69.29,69.3862,266769.0
2017-04-06 11:20:00,86.53,86.81,86.52,86.72,320551.0,69.3781,69.6026,69.3701,69.5305,320551.0
2017-04-06 11:30:00,86.73,86.79,86.57,86.59,224384.0,69.5385,69.5866,69.4102,69.4263,224384.0
2017-04-06 11:40:00,86.6,86.69,86.55,86.57,174536.0,69.4343,69.5064,69.3942,69.4102,174536.0
2017-04-06 11:50:00,86.56,86.61,86.46,86.46,174798.0,69.4022,69.4423,69.322,69.322,174798.0
2017-04-06 12:00:00,86.47,86.67,86.46,86.53,186219.0,69.33,69.4904,69.322,69.3781,186219.0
2017-04-06 12:10:00,86.53,86.53,86.42,86.5,226903.0,69.3781,69.3781,69.29,69.3541,226903.0
2017-04-06 12:20:00,86.5,86.54,86.43,86.46,173086.0,69.3541,69.3862,69.298,69.322,173086.0
2017-04-06 12:30:00,86.47,86.51,86.32,86.37,247282.0,69.33,69.3621,69.2098,69.2499,247282.0
2017-04-06 12:40:00,86.37,86.39,86.25,86.35,143610.0,69.2499,69.2659,69.1536,69.2338,143610.0
2017-04-06 12:50:00,86.34,86.46,86.34,86.44,169163.0,69.2258,69.322,69.2258,69.306,169163.0
2017-04-06 13:00:00,86.44,86.55,86.4,86.55,168795.0,69.306,69.3942,69.2739,69.3942,168795.0
2017-04-06 13:10:00,86.55,86.74,86.5,86.74,233780.0,69.3942,69.5465,69.3541,69.5465,233780.0
2017-04-06 13:20:00,86.74,86.81,86.66,86.79,348052.0,69.5465,69.6026,69.4824,69.5866,348052.0
2017-04-06 13:30:00,86.79,86.91,86.74,86.76,365439.0,69.5866,69.6828,69.5465,69.5626,365439.0
2017-04-06 13:40:00,86.76,86.79,86.69,86.7,153949.0,69.5626,69.5866,69.5064,69.5145,153949.0
2017-04-06 13:50:00,86.7,86.73,86.6,86.61,235646.0,69.5145,69.5385,69.4343,69.4423,235646.0
2017-04-06 14:00:00,86.61,86.71,86.53,86.58,133226.0,69.4423,69.5225,69.3781,69.4182,133226.0
2017-04-06 14:10:00,86.58,86.6,86.51,86.56,149600.0,69.4182,69.4343,69.3621,69.4022,149600.0
2017-04-06 14:20:00,86.56,86.59,86.35,86.36,218448.0,69.4022,69.4263,69.2338,69.2418,218448.0
2017-04-06 14:30:00,86.36,86.5,86.35,86.41,155181.0,69.2418,69.3541,69.2338,69.2819,155181.0
2017-04-06 14:40:00,86.41,86.54,86.3,86.36,215920.0,69.2819,69.3862,69.1937,69.2418,215920.0
2017-04-06 14:50:00,86.36,86.4,86.17,86.22,293444.0,69.2418,69.2739,69.0895,69.1296,293444.0
2017-04-06 15:00:00,86.22,86.35,86.2,86.33,215338.0,69.1296,69.2338,69.1136,69.2178,215338.0
2017-04-06 15:10:00,86.33,86.49,86.31,86.47,235050.0,69.2178,69.3461,69.2018,69.33,235050.0
2017-04-06 15:20:00,86.48,86.49,86.35,86.4,222112.0,69.3381,69.3461,69.2338,69.2739,222112.0
2017-04-06 15:30:00,86.4,86.5,86.25,86.48,374115.0,69.2739,69.3541,69.1536,69.3381,374115.0
2017-04-06 15:40:00,86.48,86.56,86.44,86.48,420834.0,69.3381,69.4022,69.306,69.3381,420834.0
2017-04-06 15:50:00,86.48,86.61,86.43,86.51,865823.0,69.3381,69.4423,69.298,69.3621,865823.0
2017-04-07 09:30:00,85.95,86.36,85.82,86.2,660277.0,68.9131,69.2418,68.8089,69.1136,660277.0
2017-04-07 09:40:00,86.18,86.29,86.02,86.07,410500.0,69.0975,69.1857,68.9692,69.0093,410500.0
2017-04-07 09:50:00,86.07,86.14,85.71,85.87,549979.0,69.0093,69.0655,68.7207,68.849,549979.0
2017-04-07 10:00:00,85.87,86.08,85.81,86.08,322767.0,68.849,69.0173,68.8009,69.0173,322767.0
2017-04-07 10:10:00,86.08,86.29,86.05,86.23,325198.0,69.0173,69.1857,68.9933,69.1376,325198.0
2017-04-07 10:20:00,86.23,86.49,86.22,86.37,355447.0,69.1376,69.3461,69.1296,69.2499,355447.0
2017-04-07 10:30:00,86.37,86.45,86.28,86.41,381965.0,69.2499,69.314,69.1777,69.2819,381965.0
2017-04-07 10:40:00,86.41,86.41,86.05,86.12,246612.0,69.2819,69.2819,68.9933,69.0494,246612.0
2017-04-07 10:50:00,86.12,86.18,86.06,86.1,229619.0,69.0494,69.0975,69.0013,69.0334,229619.0
2017-04-07 11:00:00,86.11,86.18,86.05,86.06,234658.0,69.0414,69.0975,68.9933,69.0013,234658.0
2017-04-07 11:10:00,86.06,86.15,85.97,86.1,275615.0,69.0013,69.0735,68.9292,69.0334,275615.0
2017-04-07 11:20:00,86.09,86.34,86.09,86.23,329283.0,69.0254,69.2258,69.0254,69.1376,329283.0
2017-04-07 11:30:00,86.22,86.31,86.14,86.2,232611.0,69.1296,69.2018,69.0655,69.1136,232611.0
2017-04-07 11:40:00,86.2,86.31,86.13,86.29,295411.0,69.1136,69.2018,69.0574,69.1857,295411.0
2017-04-07 11:50:00,86.29,86.37,86.25,86.28,244278.0,69.1857,69.2499,69.1536,69.1777,244278.0
2017-04-07 12:00:00,86.28,86.39,86.27,86.32,135643.0,69.1777,69.2659,69.1697,69.2098,135643.0
2017-04-07 12:10:00,86.31,86.39,86.28,86.36,226602.0,69.2018,69.2659,69.1777,69.2418,226602.0
2017-04-07 12:20:00,86.36,86.39,86.29,86.29,204055.0,69.2418,69.2659,69.1857,69.1857,204055.0
2017-04-07 12:30:00,86.3,86.37,86.26,86.29,203443.0,69.1937,69.2499,69.1617,69.1857,203443.0
2017-04-07 12:40:00,86.29,86.33,86.23,86.31,125486.0,69.1857,69.2178,69.1376,69.2018,125486.0
2017-04-07 12:50:00,86.31,86.43,86.3,86.4,227204.0,69.2018,69.298,69.1937,69.2739,227204.0
2017-04-07 13:00:00,86.4,86.47,86.34,86.44,163213.0,69.2739,69.33,69.2258,69.306,163213.0
2017-04-07 13:10:00,86.44,86.6,86.42,86.47,254465.0,69.306,69.4343,69.29,69.33,254465.0
2017-04-07 13:20:00,86.46,86.63,86.45,86.62,193139.0,69.322,69.4583,69.314,69.4503,193139.0
2017-04-07 13:30:00,86.63,86.81,86.54,86.55,324875.0,69.4583,69.6026,69.3862,69.3942,324875.0
2017-04-07 13:40:00,86.56,86.57,86.48,86.5,164296.0,69.4022,69.4102,69.3381,69.3541,164296.0
2017-04-07 13:50:00,86.49,86.62,86.46,86.58,154470.0,69.3461,69.4503,69.322,69.4182,154470.0
2017-04-07 14:00:00,86.57,86.74,86.57,86.67,159443.0,69.4102,69.5465,69.4102,69.4904,159443.0
2017-04-07 14:10:00,86.67,86.77,86.61,86.66,278734.0,69.4904,69.5706,69.4423,69.4824,278734.0
2017-04-07 14:20:00,86.65,86.71,86.59,86.62,129551.0,69.4744,69.5225,69.4263,69.4503,129551.0
2017-04-07 14:30:00,86.62,86.66,86.54,86.59,156100.0,69.4503,69.4824,69.3862,69.4263,156100.0
2017-04-07 14:40:00,86.59,86.59,86.45,86.46,165073.0,69.4263,69.4263,69.314,69.322,165073.0
2017-04-07 14:50:00,86.46,86.47,86.28,86.3,170305.0,69.322,69.33,69.1777,69.1937,170305.0
2017-04-07 15:00:00,86.3,86.42,86.29,86.33,149933.0,69.1937,69.29,69.1857,69.2178,149933.0
2017-04-07 15:10:00,86.34,86.43,86.34,86.39,125811.0,69.2258,69.298,69.2258,69.2659,125811.0
2017-04-07 15:20:00,86.39,86.47,86.29,86.29,248066.0,69.2659,69.33,69.1857,69.1857,248066.0
2017-04-07 15:30:00,86.29,86.37,86.25,86.37,304114.0,69.1857,69.2499,69.1536,69.2499,304114.0
2017-04-07 15:40:00,86.37,86.38,86.25,86.34,358806.0,69.2499,69.2579,69.1536,69.2258,358806.0
2017-04-07 15:50:00,86.34,86.37,86.16,86.18,1136218.0,69.2258,69.2499,69.0815,69.0975,1136218.0
2017-04-10 09:30:00,86.08,86.47,86.06,86.36,461778.0,69.0173,69.33,69.0013,69.2418,461778.0
2017-04-10 09:40:00,86.36,86.62,86.36,86.6,334239.0,69.2418,69.4503,69.2418,69.4343,334239.0
2017-04-10 09:50:00,86.6,86.65,86.52,86.59,286037.0,69.4343,69.4744,69.3701,69.4263,286037.0
2017-04-10 10:00:00,86.59,86.69,86.55,86.63,256845.0,69.4263,69.5064,69.3942,69.4583,256845.0
2017-04-10 10:10:00,86.62,86.63,86.37,86.37,330157.0,69.4503,69.4583,69.2499,69.2499,330157.0
2017-04-10 10:20:00,86.37,86.44,86.29,86.41,230566.0,69.2499,69.306,69.1857,69.2819,230566.0
2017-04-10 10:30:00,86.41,86.49,86.33,86.36,369811.0,69.2819,69.3461,69.2178,69.2418,369811.0
2017-04-10 10:40:00,86.36,86.44,86.32,86.37,294470.0,69.2418,69.306,69.2098,69.2499,294470.0
2017-04-10 10:50:00,86.37,86.39,86.07,86.08,336878.0,69.2499,69.2659,69.0093,69.0173,336878.0
2017-04-10 11:00:00,86.08,86.14,85.96,86.01,313170.0,69.0173,69.0655,68.9211,68.9612,313170.0
2017-04-10 11:10:00,86.01,86.17,86.01,86.14,181986.0,68.9612,69.0895,68.9612,69.0655,181986.0
2017-04-10 11:20:00,86.14,86.18,86.03,86.04,202780.0,69.0655,69.0975,68.9773,68.9853,202780.0
2017-04-10 11:30:00,86.04,86.07,85.66,85.76,547659.0,68.9853,69.0093,68.6806,68.7608,547659.0
2017-04-10 11:40:00,85.76,85.85,85.64,85.84,279137.0,68.7608,68.8329,68.6646,68.8249,279137.0
2017-04-10 11:50:00,85.84,85.86,85.7,85.72,227321.0,68.8249,68.841,68.7127,68.7287,227321.0
2017-04-10 12:00:00,85.7,85.79,85.68,85.69,221868.0,68.7127,68.7848,68.6966,68.7047,221868.0
2017-04-10 12:10:00,85.7,85.72,85.44,85.49,589469.0,68.7127,68.7287,68.5042,68.5443,589469.0
2017-04-10 12:20:00,85.48,85.55,85.4,85.53,214953.0,68.5363,68.5924,68.4721,68.5764,214953.0
2017-04-10 12:30:00,85.53,85.71,85.49,85.7,336328.0,68.5764,68.7207,68.5443,68.7127,336328.0
2017-04-10 12:40:00,85.7,85.99,85.69,85.97,531012.0,68.7127,68.9452,68.7047,68.9292,531012.0
2017-04-10 12:50:00,85.98,86.08,85.97,86.01,339110.0,68.9372,69.0173,68.9292,68.9612,339110.0
2017-04-10 13:00:00,86.02,86.15,85.98,86.05,280297.0,68.9692,69.0735,68.9372,68.9933,280297.0
2017-04-10 13:10:00,86.05,86.11,85.99,86.03,177847.0,68.9933,69.0414,68.9452,68.9773,177847.0
2017-04-10 13:20:00,86.02,86.1,85.98,85.99,294021.0,68.9692,69.0334,68.9372,68.9452,294021.0
2017-04-10 13:30:00,85.99,86.19,85.99,86.17,278652.0,68.9452,69.1055,68.9452,69.0895,278652.0
2017-04-10 13:40:00,86.17,86.24,86.14,86.16,170833.0,69.0895,69.1456,69.0655,69.0815,170833.0
2017-04-10 13:50:00,86.16,86.17,86.09,86.17,105323.0,69.0815,69.0895,69.0254,69.0895,105323.0
2017-04-10 14:00:00,86.17,86.17,85.96,86.02,213912.0,69.0895,69.0895,68.9211,68.9692,213912.0
2017-04-10 14:10:00,86.02,86.08,86.0,86.01,153371.0,68.9692,69.0173,68.9532,68.9612,153371.0
2017-04-10 14:20:00,86.02,86.07,85.93,85.98,188955.0,68.9692,69.0093,68.8971,68.9372,188955.0
2017-04-10 14:30:00,85.97,86.02,85.9,85.93,117457.0,68.9292,68.9692,68.873,68.8971,117457.0
2017-04-10 14:40:00,85.93,86.1,85.89,86.05,187302.0,68.8971,69.0334,68.865,68.9933,187302.0
2017-04-10 14:50:00,86.05,86.06,85.99,86.01,178137.0,68.9933,69.0013,68.9452,68.9612,178137.0
2017-04-10 15:00:00,86.02,86.1,85.98,85.98,245084.0,68.9692,69.0334,68.9372,68.9372,245084.0
2017-04-10 15:10:00,85.98,86.02,85.9,85.91,381394.0,68.9372,68.9692,68.873,68.881,381394.0
2017-04-10 15:20:00,85.92,85.94,85.77,85.87,320084.0,68.8891,68.9051,68.7688,68.849,320084.0
2017-04-10 15:30:00,85.87,85.92,85.75,85.9,264094.0,68.849,68.8891,68.7528,68.873,264094.0
2017-04-10 15:40:00,85.9,85.91,85.73,85.76,399500.0,68.873,68.881,68.7367,68.7608,399500.0
2017-04-10 15:50:00,85.75,85.91,85.75,85.88,837167.0,68.7528,68.881,68.7528,68.857,837167.0
2017-04-11 09:30:00,85.51,85.67,85.3,85.56,901084.0,68.5603,68.6886,68.392,68.6004,901084.0
2017-04-11 09:40:00,85.56,85.57,85.26,85.39,509141.0,68.6004,68.6084,68.3599,68.4641,509141.0
2017-04-11 09:50:00,85.39,85.53,85.33,85.51,383819.0,68.4641,68.5764,68.416,68.5603,383819.0
2017-04-11 10:00:00,85.5,85.79,85.45,85.56,591788.0,68.5523,68.7848,68.5122,68.6004,591788.0
2017-04-11 10:10:00,85.56,85.63,85.32,85.44,528893.0,68.6004,68.6565,68.408,68.5042,528893.0
2017-04-11 10:20:00,85.43,85.43,85.26,85.33,354056.0,68.4962,68.4962,68.3599,68.416,354056.0
2017-04-11 10:30:00,85.33,85.33,85.02,85.2,467025.0,68.416,68.416,68.1675,68.3118,467025.0
2017-04-11 10:40:00,85.22,85.24,85.01,85.05,443272.0,68.3278,68.3439,68.1594,68.1915,443272.0
2017-04-11 10:50:00,85.04,85.08,84.8,84.93,705750.0,68.1835,68.2156,67.9911,68.0953,705750.0
2017-04-11 11:00:00,84.93,85.21,84.8,85.09,480266.0,68.0953,68.3198,67.9911,68.2236,480266.0
2017-04-11 11:10:00,85.08,85.14,84.86,85.03,301423.0,68.2156,68.2637,68.0392,68.1755,301423.0
2017-04-11 11:20:00,85.04,85.22,84.99,85.15,357399.0,68.1835,68.3278,68.1434,68.2717,357399.0
2017-04-11 11:30:00,85.14,85.27,85.09,85.21,399905.0,68.2637,68.3679,68.2236,68.3198,399905.0
2017-04-11 11:40:00,85.22,85.24,85.09,85.17,317483.0,68.3278,68.3439,68.2236,68.2877,317483.0
2017-04-11 11:50:00,85.17,85.28,85.13,85.2,367862.0,68.2877,68.3759,68.2557,68.3118,367862.0
2017-04-11 12:00:00,85.17,85.19,85.0,85.1,231340.0,68.2877,68.3038,68.1514,68.2316,231340.0
2017-04-11 12:10:00,85.11,85.29,85.09,85.28,255127.0,68.2396,68.3839,68.2236,68.3759,255127.0
2017-04-11 12:20:00,85.28,85.39,85.24,85.35,249597.0,68.3759,68.4641,68.3439,68.432,249597.0
2017-04-11 12:30:00,85.35,85.45,85.25,85.35,205156.0,68.432,68.5122,68.3519,68.432,205156.0
2017-04-11 12:40:00,85.35,85.35,85.22,85.23,126623.0,68.432,68.432,68.3278,68.3358,126623.0
2017-04-11 12:50:00,85.23,85.42,85.22,85.36,163210.0,68.3358,68.4882,68.3278,68.4401,163210.0
2017-04-11 13:00:00,85.36,85.57,85.36,85.5,373872.0,68.4401,68.6084,68.4401,68.5523,373872.0
2017-04-11 13:10:00,85.5,85.53,85.39,85.47,247663.0,68.5523,68.5764,68.4641,68.5283,247663.0
2017-04-11 13:20:00,85.48,85.54,85.36,85.42,163603.0,68.5363,68.5844,68.4401,68.4882,163603.0
2017-04-11 13:30:00,85.42,85.48,85.37,85.42,180217.0,68.4882,68.5363,68.4481,68.4882,180217.0
2017-04-11 13:40:00,85.44,85.45,85.17,85.17,174082.0,68.5042,68.5122,68.2877,68.2877,174082.0
2017-04-11 13:50:00,85.18,85.31,85.16,85.29,141513.0,68.2957,68.4,68.2797,68.3839,141513.0
2017-04-11 14:00:00,85.3,85.34,85.2,85.26,210545.0,68.392,68.424,68.3118,68.3599,210545.0
2017-04-11 14:10:00,85.26,85.27,85.02,85.19,209180.0,68.3599,68.3679,68.1675,68.3038,209180.0
2017-04-11 14:20:00,85.18,85.33,85.18,85.32,167563.0,68.2957,68.416,68.2957,68.408,167563.0
2017-04-11 14:30:00,85.31,85.4,85.29,85.35,192262.0,68.4,68.4721,68.3839,68.432,192262.0
2017-04-11 14:40:00,85.35,85.41,85.27,85.4,214491.0,68.432,68.4802,68.3679,68.4721,214491.0
2017-04-11 14:50:00,85.4,85.53,85.35,85.42,384239.0,68.4721,68.5764,68.432,68.4882,384239.0
2017-04-11 15:00:00,85.41,85.47,85.32,85.37,174862.0,68.4802,68.5283,68.408,68.4481,174862.0
2017-04-11 15:10:00,85.37,85.41,85.26,85.37,220032.0,68.4481,68.4802,68.3599,68.4481,220032.0
2017-04-11 15:20:00,85.38,85.45,85.35,85.45,240283.0,68.4561,68.5122,68.432,68.5122,240283.0
2017-04-11 15:30:00,85.44,85.55,85.39,85.51,255569.0,68.5042,68.5924,68.4641,68.5603,255569.0
2017-04-11 15:40:00,85.51,85.58,85.43,85.55,415019.0,68.5603,68.6165,68.4962,68.5924,415019.0
2017-04-11 15:50:00,85.55,85.76,85.53,85.73,600304.0,68.5924,68.7608,68.5764,68.7367,600304.0
2017-04-12 09:30:00,85.93,85.95,85.51,85.65,788067.0,68.8971,68.9131,68.5603,68.6726,788067.0
2017-04-12 09:40:00,85.67,85.82,85.61,85.62,369244.0,68.6886,68.8089,68.6405,68.6485,369244.0
2017-04-12 09:50:00,85.62,85.65,85.45,85.5,307764.0,68.6485,68.6726,68.5122,68.5523,307764.0
2017-04-12 10:00:00,85.5,85.54,85.32,85.45,308964.0,68.5523,68.5844,68.408,68.5122,308964.0
2017-04-12 10:10:00,85.45,85.6,85.3,85.55,312668.0,68.5122,68.6325,68.392,68.5924,312668.0
2017-04-12 10:20:00,85.55,85.62,85.42,85.5,413630.0,68.5924,68.6485,68.4882,68.5523,413630.0
2017-04-12 10:30:00,85.5,85.68,85.49,85.59,418733.0,68.5523,68.6966,68.5443,68.6245,418733.0
2017-04-12 10:40:00,85.58,85.6,85.23,85.26,382277.0,68.6165,68.6325,68.3358,68.3599,382277.0
2017-04-12 10:50:00,85.26,85.35,85.16,85.3,312350.0,68.3599,68.432,68.2797,68.392,312350.0
2017-04-12 11:00:00,85.31,85.45,85.23,85.42,225792.0,68.4,68.5122,68.3358,68.4882,225792.0
2017-04-12 11:10:00,85.43,85.49,85.37,85.45,231385.0,68.4962,68.5443,68.4481,68.5122,231385.0
2017-04-12 11:20:00,85.45,85.51,85.34,85.4,280130.0,68.5122,68.5603,68.424,68.4721,280130.0
2017-04-12 11:30:00,85.4,85.45,85.15,85.16,292301.0,68.4721,68.5122,68.2717,68.2797,292301.0
2017-04-12 11:40:00,85.15,85.25,85.13,85.16,175434.0,68.2717,68.3519,68.2557,68.2797,175434.0
2017-04-12 11:50:00,85.15,85.21,85.03,85.2,312626.0,68.2717,68.3198,68.1755,68.3118,312626.0
2017-04-12 12:00:00,85.21,85.29,85.12,85.25,239378.0,68.3198,68.3839,68.2476,68.3519,239378.0
2017-04-12 12:10:00,85.24,85.39,85.24,85.32,221597.0,68.3439,68.4641,68.3439,68.408,221597.0
2017-04-12 12:20:00,85.32,85.4,85.26,85.28,198832.0,68.408,68.4721,68.3599,68.3759,198832.0
2017-04-12 12:30:00,85.28,85.33,85.21,85.25,158688.0,68.3759,68.416,68.3198,68.3519,158688.0
2017-04-12 12:40:00,85.26,85.33,85.21,85.26,128800.0,68.3599,68.416,68.3198,68.3599,128800.0
2017-04-12 12:50:00,85.26,85.26,85.15,85.22,183651.0,68.3599,68.3599,68.2717,68.3278,183651.0
2017-04-12 13:00:00,85.22,85.5,85.21,85.46,240182.0,68.3278,68.5523,68.3198,68.5202,240182.0
2017-04-12 13:10:00,85.44,85.57,85.43,85.44,228385.0,68.5042,68.6084,68.4962,68.5042,228385.0
2017-04-12 13:20:00,85.47,85.61,85.43,85.61,263498.0,68.5283,68.6405,68.4962,68.6405,263498.0
2017-04-12 13:30:00,85.61,85.73,85.5,85.72,269073.0,68.6405,68.7367,68.5523,68.7287,269073.0
2017-04-12 13:40:00,85.72,85.85,85.67,85.84,322801.0,68.7287,68.8329,68.6886,68.8249,322801.0
2017-04-12 13:50:00,85.84,85.9,85.7,85.88,353307.0,68.8249,68.873,68.7127,68.857,353307.0
2017-04-12 14:00:00,85.88,85.92,85.7,85.72,223987.0,68.857,68.8891,68.7127,68.7287,223987.0
2017-04-12 14:10:00,85.72,85.78,85.67,85.73,190580.0,68.7287,68.7768,68.6886,68.7367,190580.0
2017-04-12 14:20:00,85.74,85.82,85.7,85.78,201577.0,68.7447,68.8089,68.7127,68.7768,201577.0
2017-04-12 14:30:00,85.77,85.8,85.62,85.63,255413.0,68.7688,68.7928,68.6485,68.6565,255413.0
2017-04-12 14:40:00,85.62,85.63,85.52,85.62,293939.0,68.6485,68.6565,68.5683,68.6485,293939.0
2017-04-12 14:50:00,85.63,85.68,85.56,85.64,215025.0,68.6565,68.6966,68.6004,68.6646,215025.0
2017-04-12 15:00:00,85.63,85.68,85.54,85.59,224108.0,68.6565,68.6966,68.5844,68.6245,224108.0
2017-04-12 15:10:00,85.6,85.67,85.27,85.31,397977.0,68.6325,68.6886,68.3679,68.4,397977.0
2017-04-12 15:20:00,85.31,85.52,85.29,85.35,455636.0,68.4,68.5683,68.3839,68.432,455636.0
2017-04-12 15:30:00,85.36,85.53,85.35,85.49,453501.0,68.4401,68.5764,68.432,68.5443,453501.0
2017-04-12 15:40:00,85.49,85.52,85.35,85.37,616845.0,68.5443,68.5683,68.432,68.4481,616845.0
2017-04-12 15:50:00,85.37,85.5,85.34,85.34,1301584.0,68.4481,68.5523,68.424,68.424,1301584.0
2017-04-13 09:30:00,85.5,86.19,85.03,86.13,1850517.0,68.5523,69.1055,68.1755,69.0574,1850517.0
2017-04-13 09:40:00,86.12,86.42,86.03,86.35,1335984.0,69.0494,69.29,68.9773,69.2338,1335984.0
2017-04-13 09:50:00,86.35,86.48,86.16,86.42,1284678.0,69.2338,69.3381,69.0815,69.29,1284678.0
2017-04-13 10:00:00,86.41,86.84,86.4,86.82,1182269.0,69.2819,69.6267,69.2739,69.6107,1182269.0
2017-04-13 10:10:00,86.82,86.99,86.56,86.58,1127008.0,69.6107,69.747,69.4022,69.4182,1127008.0
2017-04-13 10:20:00,86.59,86.6,86.3,86.33,1166115.0,69.4263,69.4343,69.1937,69.2178,1166115.0
2017-04-13 10:30:00,86.33,86.42,86.19,86.23,562797.0,69.2178,69.29,69.1055,69.1376,562797.0
2017-04-13 10:40:00,86.25,86.45,86.19,86.23,616495.0,69.1536,69.314,69.1055,69.1376,616495.0
2017-04-13 10:50:00,86.23,86.34,86.16,86.19,519420.0,69.1376,69.2258,69.0815,69.1055,519420.0
2017-04-13 11:00:00,86.2,86.31,86.02,86.08,526184.0,69.1136,69.2018,68.9692,69.0173,526184.0
2017-04-13 11:10:00,86.08,86.12,85.78,85.82,694566.0,69.0173,69.0494,68.7768,68.8089,694566.0
2017-04-13 11:20:00,85.81,85.93,85.76,85.82,658825.0,68.8009,68.8971,68.7608,68.8089,658825.0
2017-04-13 11:30:00,85.83,85.91,85.64,85.67,651568.0,68.8169,68.881,68.6646,68.6886,651568.0
2017-04-13 11:40:00,85.68,85.84,85.68,85.72,452826.0,68.6966,68.8249,68.6966,68.7287,452826.0
2017-04-13 11:50:00,85.72,85.85,85.64,85.75,450888.0,68.7287,68.8329,68.6646,68.7528,450888.0
2017-04-13 12:00:00,85.76,85.79,85.27,85.34,905311.0,68.7608,68.7848,68.3679,68.424,905311.0
2017-04-13 12:10:00,85.34,85.37,85.13,85.15,409724.0,68.424,68.4481,68.2557,68.2717,409724.0
2017-04-13 12:20:00,85.15,85.18,85.01,85.05,571415.0,68.2717,68.2957,68.1594,68.1915,571415.0
2017-04-13 12:30:00,85.05,85.23,85.04,85.15,591411.0,68.1915,68.3358,68.1835,68.2717,591411.0
2017-04-13 12:40:00,85.14,85.17,84.77,84.8,947193.0,68.2637,68.2877,67.967,67.9911,947193.0
2017-04-13 12:50:00,84.8,84.95,84.63,84.74,854924.0,67.9911,68.1113,67.8548,67.943,854924.0
2017-04-13 13:00:00,84.74,84.79,84.43,84.59,857368.0,67.943,67.983,67.6944,67.8227,857368.0
2017-04-13 13:10:00,84.59,84.77,84.52,84.75,624299.0,67.8227,67.967,67.7666,67.951,624299.0
2017-04-13 13:20:00,84.76,84.82,84.56,84.81,573959.0,67.959,68.0071,67.7986,67.9991,573959.0
2017-04-13 13:30:00,84.81,84.91,84.79,84.86,352497.0,67.9991,68.0793,67.983,68.0392,352497.0
2017-04-13 13:40:00,84.87,84.89,84.65,84.69,647976.0,68.0472,68.0632,67.8708,67.9029,647976.0
2017-04-13 13:50:00,84.69,84.84,84.67,84.79,346809.0,67.9029,68.0231,67.8868,67.983,346809.0
2017-04-13 14:00:00,84.78,84.92,84.69,84.91,370570.0,67.975,68.0873,67.9029,68.0793,370570.0
2017-04-13 14:10:00,84.91,84.98,84.86,84.95,232430.0,68.0793,68.1354,68.0392,68.1113,232430.0
2017-04-13 14:20:00,84.95,85.07,84.9,84.95,382572.0,68.1113,68.2075,68.0712,68.1113,382572.0
2017-04-13 14:30:00,84.95,85.12,84.82,84.83,447524.0,68.1113,68.2476,68.0071,68.0151,447524.0
2017-04-13 14:40:00,84.84,84.97,84.83,84.89,304961.0,68.0231,68.1274,68.0151,68.0632,304961.0
2017-04-13 14:50:00,84.88,85.08,84.82,85.08,361453.0,68.0552,68.2156,68.0071,68.2156,361453.0
2017-04-13 15:00:00,85.07,85.09,84.91,84.91,436887.0,68.2075,68.2236,68.0793,68.0793,436887.0
2017-04-13 15:10:00,84.91,84.96,84.75,84.81,433274.0,68.0793,68.1194,67.951,67.9991,433274.0
2017-04-13 15:20:00,84.81,84.93,84.74,84.76,346053.0,67.9991,68.0953,67.943,67.959,346053.0
2017-04-13 15:30:00,84.77,84.87,84.6,84.65,664321.0,67.967,68.0472,67.8307,67.8708,664321.0
2017-04-13 15:40:00,84.64,84.78,84.56,84.75,841883.0,67.8628,67.975,67.7986,67.951,841883.0
2017-04-13 15:50:00,84.76,84.76,84.4,84.41,1780742.0,67.959,67.959,67.6704,67.6784,1780742.0
2017-04-17 09:30:00,84.45,84.7,84.39,84.54,1090514.0,67.7104,67.9109,67.6623,67.7826,1090514.0
2017-04-17 09:40:00,84.54,84.78,84.37,84.78,705869.0,67.7826,67.975,67.6463,67.975,705869.0
2017-04-17 09:50:00,84.77,84.98,84.69,84.97,618719.0,67.967,68.1354,67.9029,68.1274,618719.0
2017-04-17 10:00:00,84.97,85.04,84.77,84.89,496795.0,68.1274,68.1835,67.967,68.0632,496795.0
2017-04-17 10:10:00,84.89,84.99,84.8,84.91,335956.0,68.0632,68.1434,67.9911,68.0793,335956.0
2017-04-17 10:20:00,84.91,84.98,84.77,84.81,506999.0,68.0793,68.1354,67.967,67.9991,506999.0
2017-04-17 10:30:00,84.82,84.96,84.76,84.82,465449.0,68.0071,68.1194,67.959,68.0071,465449.0
2017-04-17 10:40:00,84.82,84.87,84.73,84.74,356156.0,68.0071,68.0472,67.9349,67.943,356156.0
2017-04-17 10:50:00,84.75,85.16,84.75,85.05,519244.0,67.951,68.2797,67.951,68.1915,519244.0
2017-04-17 11:00:00,85.05,85.17,85.03,85.16,584487.0,68.1915,68.2877,68.1755,68.2797,584487.0
2017-04-17 11:10:00,85.16,85.17,84.98,85.03,389509.0,68.2797,68.2877,68.1354,68.1755,389509.0
2017-04-17 11:20:00,85.03,85.15,84.98,85.14,482452.0,68.1755,68.2717,68.1354,68.2637,482452.0
2017-04-17 11:30:00,85.14,85.21,85.07,85.15,478130.0,68.2637,68.3198,68.2075,68.2717,478130.0
2017-04-17 11:40:00,85.15,85.18,84.99,85.01,383403.0,68.2717,68.2957,68.1434,68.1594,383403.0
2017-04-17 11:50:00,85.01,85.02,84.9,84.9,226153.0,68.1594,68.1675,68.0712,68.0712,226153.0
2017-04-17 12:00:00,84.9,84.99,84.9,84.98,216516.0,68.0712,68.1434,68.0712,68.1354,216516.0
2017-04-17 12:10:00,84.98,85.05,84.94,85.04,319511.0,68.1354,68.1915,68.1033,68.1835,319511.0
2017-04-17 12:20:00,85.04,85.13,85.03,85.05,379298.0,68.1835,68.2557,68.1755,68.1915,379298.0
2017-04-17 12:30:00,85.06,85.1,84.99,85.05,183553.0,68.1995,68.2316,68.1434,68.1915,183553.0
2017-04-17 12:40:00,85.06,85.08,85.02,85.03,122099.0,68.1995,68.2156,68.1675,68.1755,122099.0
2017-04-17 12:50:00,85.03,85.12,85.0,85.07,153736.0,68.1755,68.2476,68.1514,68.2075,153736.0
2017-04-17 13:00:00,85.08,85.14,85.06,85.12,155359.0,68.2156,68.2637,68.1995,68.2476,155359.0
2017-04-17 13:10:00,85.13,85.14,85.02,85.02,191362.0,68.2557,68.2637,68.1675,68.1675,191362.0
2017-04-17 13:20:00,85.02,85.07,84.99,85.07,161392.0,68.1675,68.2075,68.1434,68.2075,161392.0
2017-04-17 13:30:00,85.07,85.12,85.04,85.06,186174.0,68.2075,68.2476,68.1835,68.1995,186174.0
2017-04-17 13:40:00,85.06,85.08,84.99,85.06,193693.0,68.1995,68.2156,68.1434,68.1995,193693.0
2017-04-17 13:50:00,85.06,85.11,85.05,85.08,202069.0,68.1995,68.2396,68.1915,68.2156,202069.0
2017-04-17 14:00:00,85.08,85.19,85.06,85.11,315307.0,68.2156,68.3038,68.1995,68.2396,315307.0
2017-04-17 14:10:00,85.12,85.2,85.11,85.18,285067.0,68.2476,68.3118,68.2396,68.2957,285067.0
2017-04-17 14:20:00,85.18,85.2,85.12,85.13,332680.0,68.2957,68.3118,68.2476,68.2557,332680.0
2017-04-17 14:30:00,85.13,85.26,85.13,85.22,374202.0,68.2557,68.3599,68.2557,68.3278,374202.0
2017-04-17 14:40:00,85.22,85.4,85.19,85.3,416271.0,68.3278,68.4721,68.3038,68.392,416271.0
2017-04-17 14:50:00,85.29,85.32,85.24,85.29,383306.0,68.3839,68.408,68.3439,68.3839,383306.0
2017-04-17 15:00:00,85.29,85.42,85.24,85.42,342958.0,68.3839,68.4882,68.3439,68.4882,342958.0
2017-04-17 15:10:00,85.42,85.72,85.38,85.72,471267.0,68.4882,68.7287,68.4561,68.7287,471267.0
2017-04-17 15:20:00,85.72,85.89,85.65,85.86,590472.0,68.7287,68.865,68.6726,68.841,590472.0
2017-04-17 15:30:00,85.86,85.9,85.73,85.82,396995.0,68.841,68.873,68.7367,68.8089,396995.0
2017-04-17 15:40:00,85.83,86.06,85.81,86.06,521548.0,68.8169,69.0013,68.8009,69.0013,521548.0
2017-04-17 15:50:00,86.06,86.08,85.81,85.87,1019120.0,69.0013,69.0173,68.8009,68.849,1019120.0
2017-04-18 09:30:00,85.36,85.41,85.08,85.4,788831.0,68.4401,68.4802,68.2156,68.4721,788831.0
2017-04-18 09:40:00,85.4,85.63,85.39,85.52,471772.0,68.4721,68.6565,68.4641,68.5683,471772.0
2017-04-18 09:50:00,85.53,85.57,85.28,85.57,443970.0,68.5764,68.6084,68.3759,68.6084,443970.0
2017-04-18 10:00:00,85.57,85.58,85.15,85.19,434754.0,68.6084,68.6165,68.2717,68.3038,434754.0
2017-04-18 10:10:00,85.19,85.29,85.01,85.07,334609.0,68.3038,68.3839,68.1594,68.2075,334609.0
2017-04-18 10:20:00,85.07,85.37,85.04,85.25,347706.0,68.2075,68.4481,68.1835,68.3519,347706.0
2017-04-18 10:30:00,85.25,85.55,85.24,85.45,367844.0,68.3519,68.5924,68.3439,68.5122,367844.0
2017-04-18 10:40:00,85.45,85.59,85.36,85.36,333712.0,68.5122,68.6245,68.4401,68.4401,333712.0
2017-04-18 10:50:00,85.35,85.35,85.13,85.26,395459.0,68.432,68.432,68.2557,68.3599,395459.0
2017-04-18 11:00:00,85.26,85.3,85.09,85.21,255396.0,68.3599,68.392,68.2236,68.3198,255396.0
2017-04-18 11:10:00,85.22,85.32,85.21,85.24,213089.0,68.3278,68.408,68.3198,68.3439,213089.0
2017-04-18 11:20:00,85.24,85.35,85.13,85.3,244102.0,68.3439,68.432,68.2557,68.392,244102.0
2017-04-18 11:30:00,85.31,85.32,84.98,85.08,326528.0,68.4,68.408,68.1354,68.2156,326528.0
2017-04-18 11:40:00,85.08,85.09,84.94,85.03,293553.0,68.2156,68.2236,68.1033,68.1755,293553.0
2017-04-18 11:50:00,85.03,85.05,84.81,84.83,303495.0,68.1755,68.1915,67.9991,68.0151,303495.0
2017-04-18 12:00:00,84.83,84.95,84.74,84.89,584562.0,68.0151,68.1113,67.943,68.0632,584562.0
2017-04-18 12:10:00,84.89,84.99,84.8,84.95,338309.0,68.0632,68.1434,67.9911,68.1113,338309.0
2017-04-18 12:20:00,84.95,85.13,84.95,85.08,177255.0,68.1113,68.2557,68.1113,68.2156,177255.0
2017-04-18 12:30:00,85.07,85.08,84.94,84.99,200981.0,68.2075,68.2156,68.1033,68.1434,200981.0
2017-04-18 12:40:00,85.0,85.1,84.93,85.03,206495.0,68.1514,68.2316,68.0953,68.1755,206495.0
2017-04-18 12:50:00,85.03,85.16,85.02,85.09,216503.0,68.1755,68.2797,68.1675,68.2236,216503.0
2017-04-18 13:00:00,85.09,85.1,84.98,85.1,161426.0,68.2236,68.2316,68.1354,68.2316,161426.0
2017-04-18 13:10:00,85.11,85.25,85.07,85.18,164564.0,68.2396,68.3519,68.2075,68.2957,164564.0
2017-04-18 13:20:00,85.18,85.34,85.18,85.34,164053.0,68.2957,68.424,68.2957,68.424,164053.0
2017-04-18 13:30:00,85.33,85.43,85.25,85.39,353735.0,68.416,68.4962,68.3519,68.4641,353735.0
2017-04-18 13:40:00,85.39,85.43,85.33,85.42,238787.0,68.4641,68.4962,68.416,68.4882,238787.0
2017-04-18 13:50:00,85.42,85.43,85.26,85.33,265024.0,68.4882,68.4962,68.3599,68.416,265024.0
2017-04-18 14:00:00,85.32,85.48,85.32,85.4,363827.0,68.408,68.5363,68.408,68.4721,363827.0
2017-04-18 14:10:00,85.4,85.5,85.37,85.47,219182.0,68.4721,68.5523,68.4481,68.5283,219182.0
2017-04-18 14:20:00,85.48,85.49,85.32,85.48,259666.0,68.5363,68.5443,68.408,68.5363,259666.0
2017-04-18 14:30:00,85.47,85.5,85.36,85.37,257389.0,68.5283,68.5523,68.4401,68.4481,257389.0
2017-04-18 14:40:00,85.37,85.4,85.19,85.27,308753.0,68.4481,68.4721,68.3038,68.3679,308753.0
2017-04-18 14:50:00,85.27,85.37,85.22,85.36,249587.0,68.3679,68.4481,68.3278,68.4401,249587.0
2017-04-18 15:00:00,85.36,85.39,85.17,85.26,324371.0,68.4401,68.4641,68.2877,68.3599,324371.0
2017-04-18 15:10:00,85.27,85.35,85.21,85.34,261758.0,68.3679,68.432,68.3198,68.424,261758.0
2017-04-18 15:20:00,85.34,85.35,85.25,85.26,276563.0,68.424,68.432,68.3519,68.3599,276563.0
2017-04-18 15:30:00,85.25,85.35,85.23,85.31,323939.0,68.3519,68.432,68.3358,68.4,323939.0
2017-04-18 15:40:00,85.31,85.4,85.28,85.31,331796.0,68.4,68.4721,68.3759,68.4,331796.0
2017-04-18 15:50:00,85.32,85.33,85.15,85.16,747158.0,68.408,68.416,68.2717,68.2797,747158.0
2017-04-19 09:30:00,85.5,85.92,85.5,85.73,916608.0,68.5523,68.8891,68.5523,68.7367,916608.0
2017-04-19 09:40:00,85.73,85.73,85.5,85.68,560705.0,68.7367,68.7367,68.5523,68.6966,560705.0
2017-04-19 09:50:00,85.67,85.81,85.62,85.75,630632.0,68.6886,68.8009,68.6485,68.7528,630632.0
2017-04-19 10:00:00,85.75,85.8,85.69,85.77,818726.0,68.7528,68.7928,68.7047,68.7688,818726.0
2017-04-19 10:10:00,85.77,85.92,85.71,85.75,511534.0,68.7688,68.8891,68.7207,68.7528,511534.0
2017-04-19 10:20:00,85.75,85.82,85.66,85.75,414185.0,68.7528,68.8089,68.6806,68.7528,414185.0
2017-04-19 10:30:00,85.76,85.76,85.53,85.59,432959.0,68.7608,68.7608,68.5764,68.6245,432959.0
2017-04-19 10:40:00,85.59,85.62,85.42,85.43,292720.0,68.6245,68.6485,68.4882,68.4962,292720.0
2017-04-19 10:50:00,85.43,85.53,85.37,85.52,243507.0,68.4962,68.5764,68.4481,68.5683,243507.0
2017-04-19 11:00:00,85.52,85.58,85.47,85.48,191193.0,68.5683,68.6165,68.5283,68.5363,191193.0
2017-04-19 11:10:00,85.48,85.5,85.4,85.42,293811.0,68.5363,68.5523,68.4721,68.4882,293811.0
2017-04-19 11:20:00,85.43,85.64,85.43,85.63,319695.0,68.4962,68.6646,68.4962,68.6565,319695.0
2017-04-19 11:30:00,85.64,85.64,85.49,85.54,180631.0,68.6646,68.6646,68.5443,68.5844,180631.0
2017-04-19 11:40:00,85.54,85.56,85.42,85.42,174150.0,68.5844,68.6004,68.4882,68.4882,174150.0
2017-04-19 11:50:00,85.42,85.47,85.27,85.28,320191.0,68.4882,68.5283,68.3679,68.3759,320191.0
2017-04-19 12:00:00,85.28,85.3,85.09,85.17,464154.0,68.3759,68.392,68.2236,68.2877,464154.0
2017-04-19 12:10:00,85.17,85.23,85.1,85.16,321847.0,68.2877,68.3358,68.2316,68.2797,321847.0
2017-04-19 12:20:00,85.16,85.26,85.15,85.22,185506.0,68.2797,68.3599,68.2717,68.3278,185506.0
2017-04-19 12:30:00,85.22,85.24,85.14,85.19,157322.0,68.3278,68.3439,68.2637,68.3038,157322.0
2017-04-19 12:40:00,85.19,85.24,85.16,85.2,126360.0,68.3038,68.3439,68.2797,68.3118,126360.0
2017-04-19 12:50:00,85.21,85.26,85.19,85.26,120896.0,68.3198,68.3599,68.3038,68.3599,120896.0
2017-04-19 13:00:00,85.26,85.27,85.03,85.06,239318.0,68.3599,68.3679,68.1755,68.1995,239318.0
2017-04-19 13:10:00,85.06,85.09,84.98,85.05,344838.0,68.1995,68.2236,68.1354,68.1915,344838.0
2017-04-19 13:20:00,85.06,85.16,85.05,85.11,163396.0,68.1995,68.2797,68.1915,68.2396,163396.0
2017-04-19 13:30:00,85.12,85.19,85.09,85.1,168024.0,68.2476,68.3038,68.2236,68.2316,168024.0
2017-04-19 13:40:00,85.11,85.16,85.05,85.14,206170.0,68.2396,68.2797,68.1915,68.2637,206170.0
2017-04-19 13:50:00,85.15,85.16,85.0,85.06,342103.0,68.2717,68.2797,68.1514,68.1995,342103.0
2017-04-19 14:00:00,85.06,85.11,84.98,85.03,228625.0,68.1995,68.2396,68.1354,68.1755,228625.0
2017-04-19 14:10:00,85.04,85.08,84.95,85.01,235793.0,68.1835,68.2156,68.1113,68.1594,235793.0
2017-04-19 14:20:00,85.01,85.05,84.92,85.0,221112.0,68.1594,68.1915,68.0873,68.1514,221112.0
2017-04-19 14:30:00,84.99,85.04,84.96,85.0,167452.0,68.1434,68.1835,68.1194,68.1514,167452.0
2017-04-19 14:40:00,85.0,85.01,84.83,84.85,243169.0,68.1514,68.1594,68.0151,68.0312,243169.0
2017-04-19 14:50:00,84.85,84.85,84.71,84.76,327483.0,68.0312,68.0312,67.9189,67.959,327483.0
2017-04-19 15:00:00,84.75,84.8,84.68,84.77,263994.0,67.951,67.9911,67.8949,67.967,263994.0
2017-04-19 15:10:00,84.76,84.8,84.69,84.75,412307.0,67.959,67.9911,67.9029,67.951,412307.0
2017-04-19 15:20:00,84.76,84.77,84.5,84.51,460896.0,67.959,67.967,67.7505,67.7586,460896.0
2017-04-19 15:30:00,84.51,84.52,84.42,84.48,776388.0,67.7586,67.7666,67.6864,67.7345,776388.0
2017-04-19 15:40:00,84.48,84.51,84.36,84.48,664474.0,67.7345,67.7586,67.6383,67.7345,664474.0
2017-04-19 15:50:00,84.49,84.55,84.44,84.46,1319849.0,67.7425,67.7906,67.7024,67.7185,1319849.0
2017-04-20 09:30:00,84.98,85.23,84.89,84.91,728955.0,68.1354,68.3358,68.0632,68.0793,728955.0
2017-04-20 09:40:00,84.91,84.95,84.67,84.7,393985.0,68.0793,68.1113,67.8868,67.9109,393985.0
2017-04-20 09:50:00,84.71,84.84,84.61,84.74,390240.0,67.9189,68.0231,67.8387,67.943,390240.0
2017-04-20 10:00:00,84.74,84.82,84.55,84.7,444363.0,67.943,68.0071,67.7906,67.9109,444363.0
2017-04-20 10:10:00,84.72,84.87,84.71,84.77,322071.0,67.9269,68.0472,67.9189,67.967,322071.0
2017-04-20 10:20:00,84.77,84.95,84.75,84.86,387856.0,67.967,68.1113,67.951,68.0392,387856.0
2017-04-20 10:30:00,84.86,84.94,84.82,84.91,289184.0,68.0392,68.1033,68.0071,68.0793,289184.0
2017-04-20 10:40:00,84.91,85.06,84.9,85.03,268468.0,68.0793,68.1995,68.0712,68.1755,268468.0
2017-04-20 10:50:00,85.04,85.12,85.02,85.04,297647.0,68.1835,68.2476,68.1675,68.1835,297647.0
2017-04-20 11:00:00,85.05,85.05,84.86,84.98,350834.0,68.1915,68.1915,68.0392,68.1354,350834.0
2017-04-20 11:10:00,84.98,85.0,84.85,84.95,181157.0,68.1354,68.1514,68.0312,68.1113,181157.0
2017-04-20 11:20:00,84.94,85.0,84.84,84.9,334906.0,68.1033,68.1514,68.0231,68.0712,334906.0
2017-04-20 11:30:00,84.9,85.02,84.86,85.02,271900.0,68.0712,68.1675,68.0392,68.1675,271900.0
2017-04-20 11:40:00,85.02,85.04,84.92,85.01,283777.0,68.1675,68.1835,68.0873,68.1594,283777.0
2017-04-20 11:50:00,85.01,85.11,84.93,85.08,237182.0,68.1594,68.2396,68.0953,68.2156,237182.0
2017-04-20 12:00:00,85.08,85.22,85.08,85.22,348075.0,68.2156,68.3278,68.2156,68.3278,348075.0
2017-04-20 12:10:00,85.22,85.32,85.22,85.3,296832.0,68.3278,68.408,68.3278,68.392,296832.0
2017-04-20 12:20:00,85.3,85.37,85.2,85.22,251098.0,68.392,68.4481,68.3118,68.3278,251098.0
2017-04-20 12:30:00,85.22,85.31,85.18,85.19,242612.0,68.3278,68.4,68.2957,68.3038,242612.0
2017-04-20 12:40:00,85.19,85.34,85.18,85.33,366798.0,68.3038,68.424,68.2957,68.416,366798.0
2017-04-20 12:50:00,85.33,85.34,85.17,85.19,236010.0,68.416,68.424,68.2877,68.3038,236010.0
2017-04-20 13:00:00,85.19,85.29,85.18,85.2,181710.0,68.3038,68.3839,68.2957,68.3118,181710.0
2017-04-20 13:10:00,85.2,85.26,85.1,85.11,314089.0,68.3118,68.3599,68.2316,68.2396,314089.0
2017-04-20 13:20:00,85.11,85.23,85.06,85.2,211179.0,68.2396,68.3358,68.1995,68.3118,211179.0
2017-04-20 13:30:00,85.2,85.39,85.19,85.37,291960.0,68.3118,68.4641,68.3038,68.4481,291960.0
2017-04-20 13:40:00,85.38,85.39,85.27,85.31,327384.0,68.4561,68.4641,68.3679,68.4,327384.0
2017-04-20 13:50:00,85.32,85.45,85.31,85.44,342734.0,68.408,68.5122,68.4,68.5042,342734.0
2017-04-20 14:00:00,85.44,85.47,85.28,85.31,310098.0,68.5042,68.5283,68.3759,68.4,310098.0
2017-04-20 14:10:00,85.32,85.37,85.26,85.31,373214.0,68.408,68.4481,68.3599,68.4,373214.0
2017-04-20 14:20:00,85.31,85.53,85.3,85.51,363905.0,68.4,68.5764,68.392,68.5603,363905.0
2017-04-20 14:30:00,85.5,85.57,85.44,85.5,404341.0,68.5523,68.6084,68.5042,68.5523,404341.0
2017-04-20 14:40:00,85.51,85.54,85.47,85.54,176893.0,68.5603,68.5844,68.5283,68.5844,176893.0
2017-04-20 14:50:00,85.53,85.56,85.48,85.52,166642.0,68.5764,68.6004,68.5363,68.5683,166642.0
2017-04-20 15:00:00,85.51,85.51,85.36,85.48,400388.0,68.5603,68.5603,68.4401,68.5363,400388.0
2017-04-20 15:10:00,85.48,85.58,85.46,85.58,282132.0,68.5363,68.6165,68.5202,68.6165,282132.0
2017-04-20 15:20:00,85.58,85.62,85.46,85.62,300864.0,68.6165,68.6485,68.5202,68.6485,300864.0
2017-04-20 15:30:00,85.62,85.67,85.55,85.65,372475.0,68.6485,68.6886,68.5924,68.6726,372475.0
2017-04-20 15:40:00,85.65,85.78,85.65,85.71,540449.0,68.6726,68.7768,68.6726,68.7207,540449.0
2017-04-20 15:50:00,85.71,85.76,85.54,85.56,1036283.0,68.7207,68.7608,68.5844,68.6004,1036283.0
2017-04-21 09:30:00,85.5,85.68,85.38,85.48,1547323.0,68.5523,68.6966,68.4561,68.5363,1547323.0
2017-04-21 09:40:00,85.48,85.66,85.42,85.55,647703.0,68.5363,68.6806,68.4882,68.5924,647703.0
2017-04-21 09:50:00,85.55,85.55,85.37,85.47,395027.0,68.5924,68.5924,68.4481,68.5283,395027.0
2017-04-21 10:00:00,85.47,85.57,85.3,85.4,447901.0,68.5283,68.6084,68.392,68.4721,447901.0
2017-04-21 10:10:00,85.39,85.56,85.37,85.54,293450.0,68.4641,68.6004,68.4481,68.5844,293450.0
2017-04-21 10:20:00,85.54,85.6,85.39,85.43,321627.0,68.5844,68.6325,68.4641,68.4962,321627.0
2017-04-21 10:30:00,85.43,85.45,85.26,85.27,284350.0,68.4962,68.5122,68.3599,68.3679,284350.0
2017-04-21 10:40:00,85.28,85.36,85.18,85.32,320956.0,68.3759,68.4401,68.2957,68.408,320956.0
2017-04-21 10:50:00,85.32,85.4,85.23,85.3,248584.0,68.408,68.4721,68.3358,68.392,248584.0
2017-04-21 11:00:00,85.3,85.3,85.06,85.08,367420.0,68.392,68.392,68.1995,68.2156,367420.0
2017-04-21 11:10:00,85.07,85.14,84.96,85.14,504555.0,68.2075,68.2637,68.1194,68.2637,504555.0
2017-04-21 11:20:00,85.14,85.17,85.03,85.07,264648.0,68.2637,68.2877,68.1755,68.2075,264648.0
2017-04-21 11:30:00,85.08,85.12,85.05,85.06,167697.0,68.2156,68.2476,68.1915,68.1995,167697.0
2017-04-21 11:40:00,85.07,85.11,85.03,85.06,177383.0,68.2075,68.2396,68.1755,68.1995,177383.0
2017-04-21 11:50:00,85.06,85.07,85.01,85.04,155986.0,68.1995,68.2075,68.1594,68.1835,155986.0
2017-04-21 12:00:00,85.04,85.08,84.98,85.02,180856.0,68.1835,68.2156,68.1354,68.1675,180856.0
2017-04-21 12:10:00,85.03,85.05,84.89,84.96,250549.0,68.1755,68.1915,68.0632,68.1194,250549.0
2017-04-21 12:20:00,84.96,85.01,84.93,84.98,150328.0,68.1194,68.1594,68.0953,68.1354,150328.0
2017-04-21 12:30:00,84.98,85.01,84.95,84.97,189617.0,68.1354,68.1594,68.1113,68.1274,189617.0
2017-04-21 12:40:00,84.98,85.01,84.94,84.98,139680.0,68.1354,68.1594,68.1033,68.1354,139680.0
2017-04-21 12:50:00,84.98,85.01,84.91,84.92,149663.0,68.1354,68.1594,68.0793,68.0873,149663.0
2017-04-21 13:00:00,84.92,84.97,84.86,84.87,204614.0,68.0873,68.1274,68.0392,68.0472,204614.0
2017-04-21 13:10:00,84.88,84.88,84.58,84.63,595557.0,68.0552,68.0552,67.8147,67.8548,595557.0
2017-04-21 13:20:00,84.63,84.81,84.58,84.74,285838.0,67.8548,67.9991,67.8147,67.943,285838.0
2017-04-21 13:30:00,84.74,84.75,84.66,84.74,239946.0,67.943,67.951,67.8788,67.943,239946.0
2017-04-21 13:40:00,84.74,84.75,84.67,84.71,279274.0,67.943,67.951,67.8868,67.9189,279274.0
2017-04-21 13:50:00,84.71,85.06,84.69,85.02,894243.0,67.9189,68.1995,67.9029,68.1675,894243.0
2017-04-21 14:00:00,85.01,85.07,84.89,84.92,468463.0,68.1594,68.2075,68.0632,68.0873,468463.0
2017-04-21 14:10:00,84.92,85.0,84.91,84.96,356140.0,68.0873,68.1514,68.0793,68.1194,356140.0
2017-04-21 14:20:00,84.96,85.15,84.95,85.09,652786.0,68.1194,68.2717,68.1113,68.2236,652786.0
2017-04-21 14:30:00,85.09,85.14,84.98,85.12,278765.0,68.2236,68.2637,68.1354,68.2476,278765.0
2017-04-21 14:40:00,85.13,85.13,84.93,84.95,196733.0,68.2557,68.2557,68.0953,68.1113,196733.0
2017-04-21 14:50:00,84.95,85.03,84.92,84.97,251404.0,68.1113,68.1755,68.0873,68.1274,251404.0
2017-04-21 15:00:00,84.98,85.01,84.84,84.9,280171.0,68.1354,68.1594,68.0231,68.0712,280171.0
2017-04-21 15:10:00,84.89,84.89,84.66,84.66,718821.0,68.0632,68.0632,67.8788,67.8788,718821.0
2017-04-21 15:20:00,84.66,84.73,84.64,84.7,583949.0,67.8788,67.9349,67.8628,67.9109,583949.0
2017-04-21 15:30:00,84.7,84.72,84.63,84.71,739505.0,67.9109,67.9269,67.8548,67.9189,739505.0
2017-04-21 15:40:00,84.71,84.88,84.71,84.83,630455.0,67.9189,68.0552,67.9189,68.0151,630455.0
2017-04-21 15:50:00,84.83,84.83,84.51,84.54,1600815.0,68.0151,68.0151,67.7586,67.7826,1600815.0
2017-04-24 09:30:00,86.55,86.93,86.42,86.92,1736413.0,69.3942,69.6989,69.29,69.6908,1736413.0
2017-04-24 09:40:00,86.92,87.05,86.83,86.99,1091415.0,69.6908,69.7951,69.6187,69.747,1091415.0
2017-04-24 09:50:00,86.98,87.1,86.89,87.02,764039.0,69.739,69.8352,69.6668,69.771,764039.0
2017-04-24 10:00:00,87.03,87.4,87.02,87.28,1444167.0,69.779,70.0757,69.771,69.9795,1444167.0
2017-04-24 10:10:00,87.28,87.28,87.07,87.1,1098802.0,69.9795,69.9795,69.8111,69.8352,1098802.0
2017-04-24 10:20:00,87.11,87.22,87.03,87.22,741817.0,69.8432,69.9314,69.779,69.9314,741817.0
2017-04-24 10:30:00,87.22,87.22,86.95,87.01,709125.0,69.9314,69.9314,69.7149,69.763,709125.0
2017-04-24 10:40:00,87.02,87.24,86.99,87.21,464297.0,69.771,69.9474,69.747,69.9234,464297.0
2017-04-24 10:50:00,87.21,87.38,87.2,87.36,460829.0,69.9234,70.0597,69.9153,70.0436,460829.0
2017-04-24 11:00:00,87.36,87.48,87.35,87.46,459298.0,70.0436,70.1398,70.0356,70.1238,459298.0
2017-04-24 11:10:00,87.45,87.55,87.32,87.32,576007.0,70.1158,70.196,70.0116,70.0116,576007.0
2017-04-24 11:20:00,87.33,87.39,87.27,87.34,365322.0,70.0196,70.0677,69.9715,70.0276,365322.0
2017-04-24 11:30:00,87.34,87.34,87.24,87.34,557339.0,70.0276,70.0276,69.9474,70.0276,557339.0
2017-04-24 11:40:00,87.34,87.4,87.27,87.39,430169.0,70.0276,70.0757,69.9715,70.0677,430169.0
2017-04-24 11:50:00,87.39,87.56,87.38,87.54,421590.0,70.0677,70.204,70.0597,70.1879,421590.0
2017-04-24 12:00:00,87.54,87.71,87.54,87.66,593348.0,70.1879,70.3243,70.1879,70.2842,593348.0
2017-04-24 12:10:00,87.66,87.73,87.57,87.61,417765.0,70.2842,70.3403,70.212,70.2441,417765.0
2017-04-24 12:20:00,87.62,87.62,87.49,87.54,298664.0,70.2521,70.2521,70.1479,70.1879,298664.0
2017-04-24 12:30:00,87.54,87.65,87.49,87.64,308920.0,70.1879,70.2761,70.1479,70.2681,308920.0
2017-04-24 12:40:00,87.63,87.71,87.61,87.7,286855.0,70.2601,70.3243,70.2441,70.3162,286855.0
2017-04-24 12:50:00,87.7,87.77,87.65,87.71,269763.0,70.3162,70.3724,70.2761,70.3243,269763.0
2017-04-24 13:00:00,87.71,87.83,87.7,87.76,419608.0,70.3243,70.4205,70.3162,70.3643,419608.0
2017-04-24 13:10:00,87.76,87.8,87.71,87.8,303653.0,70.3643,70.3964,70.3243,70.3964,303653.0
2017-04-24 13:20:00,87.8,87.84,87.73,87.76,329717.0,70.3964,70.4285,70.3403,70.3643,329717.0
2017-04-24 13:30:00,87.76,87.79,87.6,87.6,411681.0,70.3643,70.3884,70.2361,70.2361,411681.0
2017-04-24 13:40:00,87.61,87.67,87.57,87.66,324736.0,70.2441,70.2922,70.212,70.2842,324736.0
2017-04-24 13:50:00,87.66,87.77,87.61,87.77,328111.0,70.2842,70.3724,70.2441,70.3724,328111.0
2017-04-24 14:00:00,87.77,87.94,87.76,87.92,507336.0,70.3724,70.5087,70.3643,70.4926,507336.0
2017-04-24 14:10:00,87.92,87.99,87.86,87.98,425585.0,70.4926,70.5487,70.4445,70.5407,425585.0
2017-04-24 14:20:00,87.99,88.05,87.94,87.98,392310.0,70.5487,70.5969,70.5087,70.5407,392310.0
2017-04-24 14:30:00,87.98,88.0,87.89,87.9,339146.0,70.5407,70.5568,70.4686,70.4766,339146.0
2017-04-24 14:40:00,87.9,87.91,87.79,87.8,311130.0,70.4766,70.4846,70.3884,70.3964,311130.0
2017-04-24 14:50:00,87.8,87.84,87.69,87.78,347692.0,70.3964,70.4285,70.3082,70.3804,347692.0
2017-04-24 15:00:00,87.79,87.86,87.74,87.75,481717.0,70.3884,70.4445,70.3483,70.3563,481717.0
2017-04-24 15:10:00,87.75,87.8,87.69,87.77,383206.0,70.3563,70.3964,70.3082,70.3724,383206.0
2017-04-24 15:20:00,87.77,87.82,87.74,87.77,530602.0,70.3724,70.4124,70.3483,70.3724,530602.0
2017-04-24 15:30:00,87.77,87.83,87.74,87.75,541518.0,70.3724,70.4205,70.3483,70.3563,541518.0
2017-04-24 15:40:00,87.76,87.77,87.55,87.56,742349.0,70.3643,70.3724,70.196,70.204,742349.0
2017-04-24 15:50:00,87.57,87.63,87.48,87.5,1381374.0,70.212,70.2601,70.1398,70.1559,1381374.0
2017-04-25 09:30:00,88.56,88.99,88.51,88.98,1464881.0,71.0058,71.3505,70.9657,71.3425,1464881.0
2017-04-25 09:40:00,88.98,89.13,88.78,88.78,1030989.0,71.3425,71.4628,71.1822,71.1822,1030989.0
2017-04-25 09:50:00,88.79,88.92,88.58,88.9,628802.0,71.1902,71.2944,71.0218,71.2784,628802.0
2017-04-25 10:00:00,88.9,88.98,88.69,88.91,810043.0,71.2784,71.3425,71.11,71.2864,810043.0
2017-04-25 10:10:00,88.91,88.92,88.69,88.85,495115.0,71.2864,71.2944,71.11,71.2383,495115.0
2017-04-25 10:20:00,88.85,88.98,88.78,88.91,450616.0,71.2383,71.3425,71.1822,71.2864,450616.0
2017-04-25 10:30:00,88.91,88.97,88.77,88.85,323344.0,71.2864,71.3345,71.1741,71.2383,323344.0
2017-04-25 10:40:00,88.84,88.87,88.71,88.76,512378.0,71.2303,71.2543,71.126,71.1661,512378.0
2017-04-25 10:50:00,88.75,88.9,88.71,88.84,559137.0,71.1581,71.2784,71.126,71.2303,559137.0
2017-04-25 11:00:00,88.85,88.97,88.82,88.91,479723.0,71.2383,71.3345,71.2142,71.2864,479723.0
2017-04-25 11:10:00,88.91,88.98,88.81,88.89,398208.0,71.2864,71.3425,71.2062,71.2704,398208.0
2017-04-25 11:20:00,88.9,88.98,88.79,88.8,440011.0,71.2784,71.3425,71.1902,71.1982,440011.0
2017-04-25 11:30:00,88.79,88.8,88.62,88.74,385566.0,71.1902,71.1982,71.0539,71.1501,385566.0
2017-04-25 11:40:00,88.73,88.73,88.48,88.5,478178.0,71.1421,71.1421,70.9416,70.9577,478178.0
2017-04-25 11:50:00,88.5,88.69,88.47,88.69,251696.0,70.9577,71.11,70.9336,71.11,251696.0
2017-04-25 12:00:00,88.68,88.8,88.67,88.7,280237.0,71.102,71.1982,71.094,71.118,280237.0
2017-04-25 12:10:00,88.7,88.72,88.6,88.71,210406.0,71.118,71.1341,71.0378,71.126,210406.0
2017-04-25 12:20:00,88.7,88.77,88.64,88.66,142853.0,71.118,71.1741,71.0699,71.0859,142853.0
2017-04-25 12:30:00,88.65,88.65,88.52,88.54,209728.0,71.0779,71.0779,70.9737,70.9897,209728.0
2017-04-25 12:40:00,88.53,88.58,88.48,88.51,161453.0,70.9817,71.0218,70.9416,70.9657,161453.0
2017-04-25 12:50:00,88.51,88.53,88.43,88.48,158867.0,70.9657,70.9817,70.9015,70.9416,158867.0
2017-04-25 13:00:00,88.48,88.6,88.47,88.58,246551.0,70.9416,71.0378,70.9336,71.0218,246551.0
2017-04-25 13:10:00,88.58,88.66,88.57,88.58,207343.0,71.0218,71.0859,71.0138,71.0218,207343.0
2017-04-25 13:20:00,88.57,88.66,88.53,88.56,195259.0,71.0138,71.0859,70.9817,71.0058,195259.0
2017-04-25 13:30:00,88.56,88.58,88.47,88.5,175551.0,71.0058,71.0218,70.9336,70.9577,175551.0
2017-04-25 13:40:00,88.51,88.7,88.49,88.66,209702.0,70.9657,71.118,70.9496,71.0859,209702.0
2017-04-25 13:50:00,88.66,88.67,88.58,88.62,317425.0,71.0859,71.094,71.0218,71.0539,317425.0
2017-04-25 14:00:00,88.62,88.72,88.58,88.7,311613.0,71.0539,71.1341,71.0218,71.118,311613.0
2017-04-25 14:10:00,88.7,88.73,88.61,88.69,308574.0,71.118,71.1421,71.0459,71.11,308574.0
2017-04-25 14:20:00,88.7,88.72,88.63,88.67,209001.0,71.118,71.1341,71.0619,71.094,209001.0
2017-04-25 14:30:00,88.67,88.78,88.66,88.77,233473.0,71.094,71.1822,71.0859,71.1741,233473.0
2017-04-25 14:40:00,88.76,88.78,88.69,88.7,194120.0,71.1661,71.1822,71.11,71.118,194120.0
2017-04-25 14:50:00,88.7,88.72,88.63,88.64,196044.0,71.118,71.1341,71.0619,71.0699,196044.0
2017-04-25 15:00:00,88.65,88.7,88.61,88.65,215883.0,71.0779,71.118,71.0459,71.0779,215883.0
2017-04-25 15:10:00,88.65,88.66,88.51,88.56,216525.0,71.0779,71.0859,70.9657,71.0058,216525.0
2017-04-25 15:20:00,88.57,88.58,88.49,88.51,266509.0,71.0138,71.0218,70.9496,70.9657,266509.0
2017-04-25 15:30:00,88.5,88.51,88.38,88.4,268484.0,70.9577,70.9657,70.8614,70.8775,268484.0
2017-04-25 15:40:00,88.41,88.44,88.32,88.39,502219.0,70.8855,70.9096,70.8133,70.8695,502219.0
2017-04-25 15:50:00,88.38,88.43,88.27,88.27,946333.0,70.8614,70.9015,70.7732,70.7732,946333.0
2017-04-26 09:30:00,88.35,88.53,88.21,88.25,716320.0,70.8374,70.9817,70.7251,70.7572,716320.0
2017-04-26 09:40:00,88.26,88.54,88.17,88.54,388913.0,70.7652,70.9897,70.6931,70.9897,388913.0
2017-04-26 09:50:00,88.54,88.61,88.46,88.53,303001.0,70.9897,71.0459,70.9256,70.9817,303001.0
2017-04-26 10:00:00,88.53,88.53,88.33,88.34,267600.0,70.9817,70.9817,70.8214,70.8294,267600.0
2017-04-26 10:10:00,88.35,88.4,88.23,88.27,205900.0,70.8374,70.8775,70.7412,70.7732,205900.0
2017-04-26 10:20:00,88.26,88.29,88.18,88.26,212099.0,70.7652,70.7893,70.7011,70.7652,212099.0
2017-04-26 10:30:00,88.26,88.33,88.19,88.25,210434.0,70.7652,70.8214,70.7091,70.7572,210434.0
2017-04-26 10:40:00,88.26,88.36,88.25,88.35,165494.0,70.7652,70.8454,70.7572,70.8374,165494.0
2017-04-26 10:50:00,88.35,88.4,88.32,88.38,197789.0,70.8374,70.8775,70.8133,70.8614,197789.0
2017-04-26 11:00:00,88.38,88.4,88.32,88.4,270517.0,70.8614,70.8775,70.8133,70.8775,270517.0
2017-04-26 11:10:00,88.4,88.46,88.36,88.42,303695.0,70.8775,70.9256,70.8454,70.8935,303695.0
2017-04-26 11:20:00,88.42,88.69,88.41,88.64,368503.0,70.8935,71.11,70.8855,71.0699,368503.0
2017-04-26 11:30:00,88.64,88.64,88.48,88.51,228015.0,71.0699,71.0699,70.9416,70.9657,228015.0
2017-04-26 11:40:00,88.5,88.5,88.16,88.16,331246.0,70.9577,70.9577,70.6851,70.6851,331246.0
2017-04-26 11:50:00,88.15,88.4,88.14,88.4,186347.0,70.677,70.8775,70.669,70.8775,186347.0
2017-04-26 12:00:00,88.39,88.46,88.33,88.42,134605.0,70.8695,70.9256,70.8214,70.8935,134605.0
2017-04-26 12:10:00,88.41,88.57,88.4,88.53,152504.0,70.8855,71.0138,70.8775,70.9817,152504.0
2017-04-26 12:20:00,88.52,88.55,88.4,88.41,125104.0,70.9737,70.9977,70.8775,70.8855,125104.0
2017-04-26 12:30:00,88.41,88.54,88.4,88.49,120213.0,70.8855,70.9897,70.8775,70.9496,120213.0
2017-04-26 12:40:00,88.49,88.65,88.48,88.54,143090.0,70.9496,71.0779,70.9416,70.9897,143090.0
2017-04-26 12:50:00,88.53,88.74,88.52,88.7,185876.0,70.9817,71.1501,70.9737,71.118,185876.0
2017-04-26 13:00:00,88.69,88.8,88.69,88.8,181347.0,71.11,71.1982,71.11,71.1982,181347.0
2017-04-26 13:10:00,88.8,88.87,88.76,88.87,255528.0,71.1982,71.2543,71.1661,71.2543,255528.0
2017-04-26 13:20:00,88.87,88.89,88.76,88.77,217369.0,71.2543,71.2704,71.1661,71.1741,217369.0
2017-04-26 13:30:00,88.77,88.91,88.63,88.89,274686.0,71.1741,71.2864,71.0619,71.2704,274686.0
2017-04-26 13:40:00,88.89,89.05,88.68,88.76,462999.0,71.2704,71.3986,71.102,71.1661,462999.0
2017-04-26 13:50:00,88.77,88.98,88.75,88.8,276791.0,71.1741,71.3425,71.1581,71.1982,276791.0
2017-04-26 14:00:00,88.81,88.81,88.62,88.66,316559.0,71.2062,71.2062,71.0539,71.0859,316559.0
2017-04-26 14:10:00,88.66,88.77,88.6,88.69,328223.0,71.0859,71.1741,71.0378,71.11,328223.0
2017-04-26 14:20:00,88.69,88.8,88.66,88.75,208906.0,71.11,71.1982,71.0859,71.1581,208906.0
2017-04-26 14:30:00,88.75,88.93,88.74,88.83,242157.0,71.1581,71.3024,71.1501,71.2222,242157.0
2017-04-26 14:40:00,88.83,88.91,88.79,88.84,224944.0,71.2222,71.2864,71.1902,71.2303,224944.0
2017-04-26 14:50:00,88.84,88.89,88.75,88.76,250382.0,71.2303,71.2704,71.1581,71.1661,250382.0
2017-04-26 15:00:00,88.76,88.82,88.72,88.77,186057.0,71.1661,71.2142,71.1341,71.1741,186057.0
2017-04-26 15:10:00,88.77,88.81,88.69,88.7,203911.0,71.1741,71.2062,71.11,71.118,203911.0
2017-04-26 15:20:00,88.71,88.71,88.61,88.7,177038.0,71.126,71.126,71.0459,71.118,177038.0
2017-04-26 15:30:00,88.7,88.72,88.55,88.55,331448.0,71.118,71.1341,70.9977,70.9977,331448.0
2017-04-26 15:40:00,88.55,88.62,88.47,88.48,532261.0,70.9977,71.0539,70.9336,70.9416,532261.0
2017-04-26 15:50:00,88.48,88.53,88.37,88.42,994020.0,70.9416,70.9817,70.8534,70.8935,994020.0
2017-04-27 09:30:00,88.37,88.37,88.09,88.13,493329.0,70.8534,70.8534,70.6289,70.661,493329.0
2017-04-27 09:40:00,88.13,88.18,88.01,88.09,321110.0,70.661,70.7011,70.5648,70.6289,321110.0
2017-04-27 09:50:00,88.1,88.16,87.92,87.93,263180.0,70.6369,70.6851,70.4926,70.5006,263180.0
2017-04-27 10:00:00,87.93,87.95,87.58,87.67,514464.0,70.5006,70.5167,70.22,70.2922,514464.0
2017-04-27 10:10:00,87.65,87.73,87.56,87.59,328395.0,70.2761,70.3403,70.204,70.228,328395.0
2017-04-27 10:20:00,87.59,87.61,87.4,87.41,429774.0,70.228,70.2441,70.0757,70.0837,429774.0
2017-04-27 10:30:00,87.42,87.54,87.37,87.54,353740.0,70.0917,70.1879,70.0516,70.1879,353740.0
2017-04-27 10:40:00,87.54,87.55,87.21,87.23,409230.0,70.1879,70.196,69.9234,69.9394,409230.0
2017-04-27 10:50:00,87.24,87.33,87.09,87.32,424112.0,69.9474,70.0196,69.8271,70.0116,424112.0
2017-04-27 11:00:00,87.33,87.41,87.23,87.24,306087.0,70.0196,70.0837,69.9394,69.9474,306087.0
2017-04-27 11:10:00,87.25,87.37,87.24,87.31,293290.0,69.9554,70.0516,69.9474,70.0035,293290.0
2017-04-27 11:20:00,87.3,87.41,87.25,87.3,302794.0,69.9955,70.0837,69.9554,69.9955,302794.0
2017-04-27 11:30:00,87.31,87.33,87.17,87.18,196712.0,70.0035,70.0196,69.8913,69.8993,196712.0
2017-04-27 11:40:00,87.18,87.27,87.08,87.11,202619.0,69.8993,69.9715,69.8191,69.8432,202619.0
2017-04-27 11:50:00,87.1,87.24,87.01,87.22,342299.0,69.8352,69.9474,69.763,69.9314,342299.0
2017-04-27 12:00:00,87.23,87.38,87.22,87.35,156477.0,69.9394,70.0597,69.9314,70.0356,156477.0
2017-04-27 12:10:00,87.36,87.47,87.34,87.42,203169.0,70.0436,70.1318,70.0276,70.0917,203169.0
2017-04-27 12:20:00,87.41,87.44,87.25,87.31,155484.0,70.0837,70.1078,69.9554,70.0035,155484.0
2017-04-27 12:30:00,87.31,87.4,87.3,87.39,125342.0,70.0035,70.0757,69.9955,70.0677,125342.0
2017-04-27 12:40:00,87.39,87.49,87.39,87.44,248415.0,70.0677,70.1479,70.0677,70.1078,248415.0
2017-04-27 12:50:00,87.45,87.66,87.44,87.64,252671.0,70.1158,70.2842,70.1078,70.2681,252671.0
2017-04-27 13:00:00,87.64,87.65,87.48,87.5,269271.0,70.2681,70.2761,70.1398,70.1559,269271.0
2017-04-27 13:10:00,87.5,87.55,87.45,87.48,187486.0,70.1559,70.196,70.1158,70.1398,187486.0
2017-04-27 13:20:00,87.48,87.56,87.46,87.55,325614.0,70.1398,70.204,70.1238,70.196,325614.0
2017-04-27 13:30:00,87.55,87.65,87.54,87.61,193081.0,70.196,70.2761,70.1879,70.2441,193081.0
2017-04-27 13:40:00,87.61,87.61,87.5,87.51,163590.0,70.2441,70.2441,70.1559,70.1639,163590.0
2017-04-27 13:50:00,87.51,87.58,87.48,87.58,246758.0,70.1639,70.22,70.1398,70.22,246758.0
2017-04-27 14:00:00,87.57,87.59,87.45,87.52,196526.0,70.212,70.228,70.1158,70.1719,196526.0
2017-04-27 14:10:00,87.52,87.67,87.52,87.67,230334.0,70.1719,70.2922,70.1719,70.2922,230334.0
2017-04-27 14:20:00,87.67,87.71,87.62,87.7,148834.0,70.2922,70.3243,70.2521,70.3162,148834.0
2017-04-27 14:30:00,87.7,87.78,87.7,87.75,129453.0,70.3162,70.3804,70.3162,70.3563,129453.0
2017-04-27 14:40:00,87.74,87.75,87.67,87.71,160589.0,70.3483,70.3563,70.2922,70.3243,160589.0
2017-04-27 14:50:00,87.72,87.74,87.64,87.73,165224.0,70.3323,70.3483,70.2681,70.3403,165224.0
2017-04-27 15:00:00,87.72,87.73,87.62,87.66,188413.0,70.3323,70.3403,70.2521,70.2842,188413.0
2017-04-27 15:10:00,87.66,87.74,87.65,87.71,221611.0,70.2842,70.3483,70.2761,70.3243,221611.0
2017-04-27 15:20:00,87.71,87.78,87.67,87.71,220796.0,70.3243,70.3804,70.2922,70.3243,220796.0
2017-04-27 15:30:00,87.71,87.73,87.63,87.67,295804.0,70.3243,70.3403,70.2601,70.2922,295804.0
2017-04-27 15:40:00,87.67,87.74,87.64,87.65,299804.0,70.2922,70.3483,70.2681,70.2761,299804.0
2017-04-27 15:50:00,87.64,87.75,87.59,87.62,896086.0,70.2681,70.3563,70.228,70.2521,896086.0
2017-04-28 09:30:00,87.6,87.79,87.39,87.42,463548.0,70.2361,70.3884,70.0677,70.0917,463548.0
2017-04-28 09:40:00,87.42,87.74,87.38,87.71,354797.0,70.0917,70.3483,70.0597,70.3243,354797.0
2017-04-28 09:50:00,87.7,87.85,87.66,87.8,261530.0,70.3162,70.4365,70.2842,70.3964,261530.0
2017-04-28 10:00:00,87.81,87.82,87.67,87.74,282219.0,70.4044,70.4124,70.2922,70.3483,282219.0
2017-04-28 10:10:00,87.74,87.8,87.6,87.6,215989.0,70.3483,70.3964,70.2361,70.2361,215989.0
2017-04-28 10:20:00,87.6,87.68,87.49,87.67,185952.0,70.2361,70.3002,70.1479,70.2922,185952.0
2017-04-28 10:30:00,87.68,87.77,87.54,87.72,201376.0,70.3002,70.3724,70.1879,70.3323,201376.0
2017-04-28 10:40:00,87.73,87.76,87.62,87.68,212545.0,70.3403,70.3643,70.2521,70.3002,212545.0
2017-04-28 10:50:00,87.69,87.72,87.61,87.63,201062.0,70.3082,70.3323,70.2441,70.2601,201062.0
2017-04-28 11:00:00,87.63,87.77,87.63,87.66,184804.0,70.2601,70.3724,70.2601,70.2842,184804.0
2017-04-28 11:10:00,87.66,87.67,87.49,87.56,294689.0,70.2842,70.2922,70.1479,70.204,294689.0
2017-04-28 11:20:00,87.56,87.63,87.51,87.57,145998.0,70.204,70.2601,70.1639,70.212,145998.0
2017-04-28 11:30:00,87.57,87.6,87.48,87.51,108381.0,70.212,70.2361,70.1398,70.1639,108381.0
2017-04-28 11:40:00,87.5,87.55,87.38,87.49,183769.0,70.1559,70.196,70.0597,70.1479,183769.0
2017-04-28 11:50:00,87.49,87.55,87.42,87.48,182950.0,70.1479,70.196,70.0917,70.1398,182950.0
2017-04-28 12:00:00,87.48,87.6,87.47,87.59,113936.0,70.1398,70.2361,70.1318,70.228,113936.0
2017-04-28 12:10:00,87.6,87.6,87.48,87.53,154243.0,70.2361,70.2361,70.1398,70.1799,154243.0
2017-04-28 12:20:00,87.53,87.54,87.45,87.48,96989.0,70.1799,70.1879,70.1158,70.1398,96989.0
2017-04-28 12:30:00,87.48,87.49,87.4,87.4,105426.0,70.1398,70.1479,70.0757,70.0757,105426.0
2017-04-28 12:40:00,87.4,87.45,87.37,87.44,148337.0,70.0757,70.1158,70.0516,70.1078,148337.0
2017-04-28 12:50:00,87.44,87.46,87.37,87.43,132628.0,70.1078,70.1238,70.0516,70.0998,132628.0
2017-04-28 13:00:00,87.42,87.47,87.38,87.42,105075.0,70.0917,70.1318,70.0597,70.0917,105075.0
2017-04-28 13:10:00,87.41,87.42,87.35,87.36,87275.0,70.0837,70.0917,70.0356,70.0436,87275.0
2017-04-28 13:20:00,87.36,87.46,87.36,87.44,108196.0,70.0436,70.1238,70.0436,70.1078,108196.0
2017-04-28 13:30:00,87.43,87.46,87.36,87.39,127390.0,70.0998,70.1238,70.0436,70.0677,127390.0
2017-04-28 13:40:00,87.39,87.4,87.27,87.28,310007.0,70.0677,70.0757,69.9715,69.9795,310007.0
2017-04-28 13:50:00,87.29,87.31,87.24,87.26,110335.0,69.9875,70.0035,69.9474,69.9634,110335.0
2017-04-28 14:00:00,87.26,87.32,87.19,87.21,212913.0,69.9634,70.0116,69.9073,69.9234,212913.0
2017-04-28 14:10:00,87.2,87.23,87.11,87.19,144936.0,69.9153,69.9394,69.8432,69.9073,144936.0
2017-04-28 14:20:00,87.19,87.21,87.11,87.16,194051.0,69.9073,69.9234,69.8432,69.8833,194051.0
2017-04-28 14:30:00,87.16,87.21,87.12,87.15,197391.0,69.8833,69.9234,69.8512,69.8753,197391.0
2017-04-28 14:40:00,87.16,87.18,87.05,87.08,156799.0,69.8833,69.8993,69.7951,69.8191,156799.0
2017-04-28 14:50:00,87.08,87.11,87.02,87.03,206150.0,69.8191,69.8432,69.771,69.779,206150.0
2017-04-28 15:00:00,87.03,87.21,87.03,87.21,175325.0,69.779,69.9234,69.779,69.9234,175325.0
2017-04-28 15:10:00,87.22,87.23,87.13,87.15,171311.0,69.9314,69.9394,69.8592,69.8753,171311.0
2017-04-28 15:20:00,87.14,87.16,87.05,87.06,152514.0,69.8672,69.8833,69.7951,69.8031,152514.0
2017-04-28 15:30:00,87.06,87.07,86.98,86.98,444872.0,69.8031,69.8111,69.739,69.739,444872.0
2017-04-28 15:40:00,86.98,87.04,86.95,86.98,461754.0,69.739,69.7871,69.7149,69.739,461754.0
2017-04-28 15:50:00,86.98,87.03,86.95,86.96,885769.0,69.739,69.779,69.7149,69.7229,885769.0
2017-05-01 09:30:00,87.36,87.45,87.18,87.28,574366.0,70.0436,70.1158,69.8993,69.9795,574366.0
2017-05-01 09:40:00,87.29,87.4,87.23,87.31,571564.0,69.9875,70.0757,69.9394,70.0035,571564.0
2017-05-01 09:50:00,87.31,87.43,87.28,87.31,322655.0,70.0035,70.0998,69.9795,70.0035,322655.0
2017-05-01 10:00:00,87.3,87.3,87.17,87.22,251414.0,69.9955,69.9955,69.8913,69.9314,251414.0
2017-05-01 10:10:00,87.22,87.34,87.14,87.28,361720.0,69.9314,70.0276,69.8672,69.9795,361720.0
2017-05-01 10:20:00,87.28,87.32,87.18,87.27,236196.0,69.9795,70.0116,69.8993,69.9715,236196.0
2017-05-01 10:30:00,87.27,87.42,87.26,87.35,286050.0,69.9715,70.0917,69.9634,70.0356,286050.0
2017-05-01 10:40:00,87.36,87.38,87.29,87.33,227393.0,70.0436,70.0597,69.9875,70.0196,227393.0
2017-05-01 10:50:00,87.32,87.42,87.28,87.38,199637.0,70.0116,70.0917,69.9795,70.0597,199637.0
2017-05-01 11:00:00,87.38,87.5,87.37,87.41,249295.0,70.0597,70.1559,70.0516,70.0837,249295.0
2017-05-01 11:10:00,87.42,87.58,87.39,87.51,297562.0,70.0917,70.22,70.0677,70.1639,297562.0
2017-05-01 11:20:00,87.51,87.54,87.38,87.39,187318.0,70.1639,70.1879,70.0597,70.0677,187318.0
2017-05-01 11:30:00,87.39,87.44,87.31,87.44,287871.0,70.0677,70.1078,70.0035,70.1078,287871.0
2017-05-01 11:40:00,87.43,87.56,87.43,87.52,242997.0,70.0998,70.204,70.0998,70.1719,242997.0
2017-05-01 11:50:00,87.51,87.59,87.48,87.53,195577.0,70.1639,70.228,70.1398,70.1799,195577.0
2017-05-01 12:00:00,87.54,87.62,87.51,87.6,312015.0,70.1879,70.2521,70.1639,70.2361,312015.0
2017-05-01 12:10:00,87.61,87.63,87.54,87.59,216369.0,70.2441,70.2601,70.1879,70.228,216369.0
2017-05-01 12:20:00,87.59,87.61,87.55,87.55,328368.0,70.228,70.2441,70.196,70.196,328368.0
2017-05-01 12:30:00,87.56,87.74,87.53,87.72,255059.0,70.204,70.3483,70.1799,70.3323,255059.0
2017-05-01 12:40:00,87.72,87.72,87.62,87.62,132461.0,70.3323,70.3323,70.2521,70.2521,132461.0
2017-05-01 12:50:00,87.62,87.65,86.56,87.28,2044343.0,70.2521,70.2761,69.4022,69.9795,2044343.0
2017-05-01 13:00:00,87.29,87.42,87.08,87.39,444774.0,69.9875,70.0917,69.8191,70.0677,444774.0
2017-05-01 13:10:00,87.38,87.52,87.3,87.47,302416.0,70.0597,70.1719,69.9955,70.1318,302416.0
2017-05-01 13:20:00,87.47,87.48,87.39,87.45,263405.0,70.1318,70.1398,70.0677,70.1158,263405.0
2017-05-01 13:30:00,87.45,87.54,87.41,87.44,251555.0,70.1158,70.1879,70.0837,70.1078,251555.0
2017-05-01 13:40:00,87.45,87.55,87.43,87.5,267100.0,70.1158,70.196,70.0998,70.1559,267100.0
2017-05-01 13:50:00,87.49,87.53,87.37,87.46,510820.0,70.1479,70.1799,70.0516,70.1238,510820.0
2017-05-01 14:00:00,87.46,87.54,87.42,87.5,428503.0,70.1238,70.1879,70.0917,70.1559,428503.0
2017-05-01 14:10:00,87.5,87.59,87.46,87.52,280954.0,70.1559,70.228,70.1238,70.1719,280954.0
2017-05-01 14:20:00,87.53,87.57,87.47,87.47,206277.0,70.1799,70.212,70.1318,70.1318,206277.0
2017-05-01 14:30:00,87.46,87.48,87.38,87.41,238678.0,70.1238,70.1398,70.0597,70.0837,238678.0
2017-05-01 14:40:00,87.4,87.42,87.36,87.37,129075.0,70.0757,70.0917,70.0436,70.0516,129075.0
2017-05-01 14:50:00,87.37,87.44,87.36,87.43,213839.0,70.0516,70.1078,70.0436,70.0998,213839.0
2017-05-01 15:00:00,87.44,87.47,87.38,87.4,192793.0,70.1078,70.1318,70.0597,70.0757,192793.0
2017-05-01 15:10:00,87.4,87.43,87.26,87.31,209839.0,70.0757,70.0998,69.9634,70.0035,209839.0
2017-05-01 15:20:00,87.31,87.31,87.19,87.19,241320.0,70.0035,70.0035,69.9073,69.9073,241320.0
2017-05-01 15:30:00,87.2,87.31,87.19,87.22,341690.0,69.9153,70.0035,69.9073,69.9314,341690.0
2017-05-01 15:40:00,87.22,87.26,87.14,87.15,311911.0,69.9314,69.9634,69.8672,69.8753,311911.0
2017-05-01 15:50:00,87.15,87.21,87.05,87.09,882043.0,69.8753,69.9234,69.7951,69.8271,882043.0
2017-05-02 09:30:00,86.71,86.88,86.65,86.72,886406.0,69.5225,69.6588,69.4744,69.5305,886406.0
2017-05-02 09:40:00,86.73,86.75,86.43,86.44,683420.0,69.5385,69.5545,69.298,69.306,683420.0
2017-05-02 09:50:00,86.44,86.58,86.38,86.38,405525.0,69.306,69.4182,69.2579,69.2579,405525.0
2017-05-02 10:00:00,86.39,86.52,86.29,86.32,440356.0,69.2659,69.3701,69.1857,69.2098,440356.0
2017-05-02 10:10:00,86.32,86.33,86.19,86.29,429271.0,69.2098,69.2178,69.1055,69.1857,429271.0
2017-05-02 10:20:00,86.28,86.3,86.1,86.16,271867.0,69.1777,69.1937,69.0334,69.0815,271867.0
2017-05-02 10:30:00,86.16,86.24,86.06,86.07,273034.0,69.0815,69.1456,69.0013,69.0093,273034.0
2017-05-02 10:40:00,86.06,86.13,86.02,86.1,366367.0,69.0013,69.0574,68.9692,69.0334,366367.0
2017-05-02 10:50:00,86.1,86.24,86.04,86.16,453924.0,69.0334,69.1456,68.9853,69.0815,453924.0
2017-05-02 11:00:00,86.17,86.23,86.12,86.12,273811.0,69.0895,69.1376,69.0494,69.0494,273811.0
2017-05-02 11:10:00,86.13,86.28,86.13,86.28,249644.0,69.0574,69.1777,69.0574,69.1777,249644.0
2017-05-02 11:20:00,86.28,86.39,86.25,86.35,334198.0,69.1777,69.2659,69.1536,69.2338,334198.0
2017-05-02 11:30:00,86.34,86.43,86.29,86.37,235862.0,69.2258,69.298,69.1857,69.2499,235862.0
2017-05-02 11:40:00,86.37,86.44,86.29,86.3,236938.0,69.2499,69.306,69.1857,69.1937,236938.0
2017-05-02 11:50:00,86.3,86.35,86.23,86.3,201447.0,69.1937,69.2338,69.1376,69.1937,201447.0
2017-05-02 12:00:00,86.29,86.4,86.27,86.35,258149.0,69.1857,69.2739,69.1697,69.2338,258149.0
2017-05-02 12:10:00,86.34,86.42,86.32,86.39,133504.0,69.2258,69.29,69.2098,69.2659,133504.0
2017-05-02 12:20:00,86.4,86.4,86.3,86.33,160975.0,69.2739,69.2739,69.1937,69.2178,160975.0
2017-05-02 12:30:00,86.34,86.38,86.32,86.34,166190.0,69.2258,69.2579,69.2098,69.2258,166190.0
2017-05-02 12:40:00,86.35,86.36,86.26,86.34,187539.0,69.2338,69.2418,69.1617,69.2258,187539.0
2017-05-02 12:50:00,86.35,86.43,86.34,86.4,126270.0,69.2338,69.298,69.2258,69.2739,126270.0
2017-05-02 13:00:00,86.41,86.45,86.36,86.44,161628.0,69.2819,69.314,69.2418,69.306,161628.0
2017-05-02 13:10:00,86.44,86.48,86.32,86.48,128858.0,69.306,69.3381,69.2098,69.3381,128858.0
2017-05-02 13:20:00,86.48,86.49,86.34,86.36,157085.0,69.3381,69.3461,69.2258,69.2418,157085.0
2017-05-02 13:30:00,86.36,86.41,86.34,86.39,164999.0,69.2418,69.2819,69.2258,69.2659,164999.0
2017-05-02 13:40:00,86.39,86.39,86.3,86.31,135259.0,69.2659,69.2659,69.1937,69.2018,135259.0
2017-05-02 13:50:00,86.32,86.33,86.21,86.24,220712.0,69.2098,69.2178,69.1216,69.1456,220712.0
2017-05-02 14:00:00,86.23,86.39,86.23,86.33,203384.0,69.1376,69.2659,69.1376,69.2178,203384.0
2017-05-02 14:10:00,86.32,86.37,86.31,86.37,154487.0,69.2098,69.2499,69.2018,69.2499,154487.0
2017-05-02 14:20:00,86.37,86.41,86.29,86.33,205177.0,69.2499,69.2819,69.1857,69.2178,205177.0
2017-05-02 14:30:00,86.33,86.33,86.25,86.26,154411.0,69.2178,69.2178,69.1536,69.1617,154411.0
2017-05-02 14:40:00,86.25,86.36,86.24,86.32,175569.0,69.1536,69.2418,69.1456,69.2098,175569.0
2017-05-02 14:50:00,86.32,86.36,86.29,86.36,184782.0,69.2098,69.2418,69.1857,69.2418,184782.0
2017-05-02 15:00:00,86.36,86.37,86.27,86.31,406377.0,69.2418,69.2499,69.1697,69.2018,406377.0
2017-05-02 15:10:00,86.31,86.37,86.3,86.36,237604.0,69.2018,69.2499,69.1937,69.2418,237604.0
2017-05-02 15:20:00,86.36,86.41,86.35,86.4,228728.0,69.2418,69.2819,69.2338,69.2739,228728.0
2017-05-02 15:30:00,86.4,86.42,86.19,86.28,482053.0,69.2739,69.29,69.1055,69.1777,482053.0
2017-05-02 15:40:00,86.29,86.39,86.28,86.36,304335.0,69.1857,69.2659,69.1777,69.2418,304335.0
2017-05-02 15:50:00,86.36,86.56,86.33,86.46,1428452.0,69.2418,69.4022,69.2178,69.322,1428452.0
2017-05-03 09:30:00,86.1,86.4,86.02,86.33,528605.0,69.0334,69.2739,68.9692,69.2178,528605.0
2017-05-03 09:40:00,86.34,86.62,86.34,86.46,366267.0,69.2258,69.4503,69.2258,69.322,366267.0
2017-05-03 09:50:00,86.47,86.58,86.4,86.5,323704.0,69.33,69.4182,69.2739,69.3541,323704.0
2017-05-03 10:00:00,86.5,86.68,86.42,86.45,371934.0,69.3541,69.4984,69.29,69.314,371934.0
2017-05-03 10:10:00,86.45,86.62,86.42,86.61,260953.0,69.314,69.4503,69.29,69.4423,260953.0
2017-05-03 10:20:00,86.61,86.72,86.58,86.7,271444.0,69.4423,69.5305,69.4182,69.5145,271444.0
2017-05-03 10:30:00,86.69,86.78,86.66,86.68,266649.0,69.5064,69.5786,69.4824,69.4984,266649.0
2017-05-03 10:40:00,86.67,86.74,86.57,86.67,268182.0,69.4904,69.5465,69.4102,69.4904,268182.0
2017-05-03 10:50:00,86.67,86.67,86.5,86.56,205185.0,69.4904,69.4904,69.3541,69.4022,205185.0
2017-05-03 11:00:00,86.56,86.58,86.43,86.55,144204.0,69.4022,69.4182,69.298,69.3942,144204.0
2017-05-03 11:10:00,86.55,86.59,86.45,86.5,122939.0,69.3942,69.4263,69.314,69.3541,122939.0
2017-05-03 11:20:00,86.5,86.59,86.44,86.48,155709.0,69.3541,69.4263,69.306,69.3381,155709.0
2017-05-03 11:30:00,86.48,86.54,86.43,86.51,158295.0,69.3381,69.3862,69.298,69.3621,158295.0
2017-05-03 11:40:00,86.51,86.6,86.51,86.59,196301.0,69.3621,69.4343,69.3621,69.4263,196301.0
2017-05-03 11:50:00,86.59,86.62,86.55,86.59,168421.0,69.4263,69.4503,69.3942,69.4263,168421.0
2017-05-03 12:00:00,86.58,86.71,86.57,86.7,204254.0,69.4182,69.5225,69.4102,69.5145,204254.0
2017-05-03 12:10:00,86.69,86.7,86.54,86.62,186103.0,69.5064,69.5145,69.3862,69.4503,186103.0
2017-05-03 12:20:00,86.62,86.68,86.58,86.67,210281.0,69.4503,69.4984,69.4182,69.4904,210281.0
2017-05-03 12:30:00,86.67,86.7,86.62,86.65,116539.0,69.4904,69.5145,69.4503,69.4744,116539.0
2017-05-03 12:40:00,86.64,86.68,86.55,86.56,142362.0,69.4663,69.4984,69.3942,69.4022,142362.0
2017-05-03 12:50:00,86.56,86.59,86.51,86.56,88955.0,69.4022,69.4263,69.3621,69.4022,88955.0
2017-05-03 13:00:00,86.55,86.63,86.51,86.56,127787.0,69.3942,69.4583,69.3621,69.4022,127787.0
2017-05-03 13:10:00,86.56,86.59,86.53,86.55,99161.0,69.4022,69.4263,69.3781,69.3942,99161.0
2017-05-03 13:20:00,86.55,86.61,86.49,86.61,170222.0,69.3942,69.4423,69.3461,69.4423,170222.0
2017-05-03 13:30:00,86.62,86.68,86.58,86.68,121243.0,69.4503,69.4984,69.4182,69.4984,121243.0
2017-05-03 13:40:00,86.68,86.72,86.61,86.63,120259.0,69.4984,69.5305,69.4423,69.4583,120259.0
2017-05-03 13:50:00,86.63,86.66,86.52,86.57,150656.0,69.4583,69.4824,69.3701,69.4102,150656.0
2017-05-03 14:00:00,86.57,86.96,86.52,86.81,534713.0,69.4102,69.7229,69.3701,69.6026,534713.0
2017-05-03 14:10:00,86.81,86.9,86.65,86.74,338591.0,69.6026,69.6748,69.4744,69.5465,338591.0
2017-05-03 14:20:00,86.73,86.86,86.7,86.82,274324.0,69.5385,69.6427,69.5145,69.6107,274324.0
2017-05-03 14:30:00,86.82,86.94,86.75,86.91,253828.0,69.6107,69.7069,69.5545,69.6828,253828.0
2017-05-03 14:40:00,86.94,87.02,86.91,86.95,211791.0,69.7069,69.771,69.6828,69.7149,211791.0
2017-05-03 14:50:00,86.96,87.01,86.91,86.94,163907.0,69.7229,69.763,69.6828,69.7069,163907.0
2017-05-03 15:00:00,86.93,87.0,86.9,86.94,192021.0,69.6989,69.755,69.6748,69.7069,192021.0
2017-05-03 15:10:00,86.94,86.96,86.9,86.95,257483.0,69.7069,69.7229,69.6748,69.7149,257483.0
2017-05-03 15:20:00,86.95,86.97,86.81,86.89,236617.0,69.7149,69.7309,69.6026,69.6668,236617.0
2017-05-03 15:30:00,86.89,87.01,86.88,86.99,275403.0,69.6668,69.763,69.6588,69.747,275403.0
2017-05-03 15:40:00,86.99,87.06,86.98,87.0,326476.0,69.747,69.8031,69.739,69.755,326476.0
2017-05-03 15:50:00,87.0,87.1,86.98,86.99,820777.0,69.755,69.8352,69.739,69.747,820777.0
2017-05-04 09:30:00,87.69,87.73,87.29,87.44,731791.0,70.3082,70.3403,69.9875,70.1078,731791.0
2017-05-04 09:40:00,87.45,87.51,87.29,87.35,546071.0,70.1158,70.1639,69.9875,70.0356,546071.0
2017-05-04 09:50:00,87.35,87.44,87.2,87.42,425824.0,70.0356,70.1078,69.9153,70.0917,425824.0
2017-05-04 10:00:00,87.42,87.46,87.22,87.32,280965.0,70.0917,70.1238,69.9314,70.0116,280965.0
2017-05-04 10:10:00,87.32,87.41,87.31,87.39,284591.0,70.0116,70.0837,70.0035,70.0677,284591.0
2017-05-04 10:20:00,87.38,87.43,87.3,87.37,334624.0,70.0597,70.0998,69.9955,70.0516,334624.0
2017-05-04 10:30:00,87.37,87.38,87.15,87.17,212737.0,70.0516,70.0597,69.8753,69.8913,212737.0
2017-05-04 10:40:00,87.16,87.16,87.03,87.09,279881.0,69.8833,69.8833,69.779,69.8271,279881.0
2017-05-04 10:50:00,87.09,87.12,86.87,86.97,294789.0,69.8271,69.8512,69.6508,69.7309,294789.0
2017-05-04 11:00:00,86.98,87.18,86.97,87.07,185244.0,69.739,69.8993,69.7309,69.8111,185244.0
2017-05-04 11:10:00,87.07,87.09,86.93,87.07,203948.0,69.8111,69.8271,69.6989,69.8111,203948.0
2017-05-04 11:20:00,87.08,87.18,87.04,87.04,185451.0,69.8191,69.8993,69.7871,69.7871,185451.0
2017-05-04 11:30:00,87.05,87.18,87.02,87.16,145825.0,69.7951,69.8993,69.771,69.8833,145825.0
2017-05-04 11:40:00,87.16,87.2,87.12,87.17,110323.0,69.8833,69.9153,69.8512,69.8913,110323.0
2017-05-04 11:50:00,87.17,87.18,86.92,86.94,190462.0,69.8913,69.8993,69.6908,69.7069,190462.0
2017-05-04 12:00:00,86.95,87.0,86.76,86.8,181126.0,69.7149,69.755,69.5626,69.5946,181126.0
2017-05-04 12:10:00,86.79,86.8,86.57,86.59,271899.0,69.5866,69.5946,69.4102,69.4263,271899.0
2017-05-04 12:20:00,86.59,86.8,86.59,86.76,188353.0,69.4263,69.5946,69.4263,69.5626,188353.0
2017-05-04 12:30:00,86.75,86.87,86.7,86.87,153091.0,69.5545,69.6508,69.5145,69.6508,153091.0
2017-05-04 12:40:00,86.87,86.97,86.82,86.93,187177.0,69.6508,69.7309,69.6107,69.6989,187177.0
2017-05-04 12:50:00,86.93,87.05,86.9,86.97,119722.0,69.6989,69.7951,69.6748,69.7309,119722.0
2017-05-04 13:00:00,86.96,87.09,86.96,87.08,100121.0,69.7229,69.8271,69.7229,69.8191,100121.0
2017-05-04 13:10:00,87.08,87.09,86.99,87.0,120562.0,69.8191,69.8271,69.747,69.755,120562.0
2017-05-04 13:20:00,86.99,87.08,86.97,87.0,100359.0,69.747,69.8191,69.7309,69.755,100359.0
2017-05-04 13:30:00,87.0,87.02,86.91,86.97,94891.0,69.755,69.771,69.6828,69.7309,94891.0
2017-05-04 13:40:00,86.97,87.18,86.96,87.18,109151.0,69.7309,69.8993,69.7229,69.8993,109151.0
2017-05-04 13:50:00,87.18,87.2,87.04,87.16,122097.0,69.8993,69.9153,69.7871,69.8833,122097.0
2017-05-04 14:00:00,87.16,87.22,87.14,87.18,147190.0,69.8833,69.9314,69.8672,69.8993,147190.0
2017-05-04 14:10:00,87.19,87.24,87.09,87.09,263032.0,69.9073,69.9474,69.8271,69.8271,263032.0
2017-05-04 14:20:00,87.09,87.26,87.01,87.23,210876.0,69.8271,69.9634,69.763,69.9394,210876.0
2017-05-04 14:30:00,87.23,87.31,87.2,87.25,158856.0,69.9394,70.0035,69.9153,69.9554,158856.0
2017-05-04 14:40:00,87.25,87.27,87.18,87.2,166573.0,69.9554,69.9715,69.8993,69.9153,166573.0
2017-05-04 14:50:00,87.2,87.23,87.07,87.15,186856.0,69.9153,69.9394,69.8111,69.8753,186856.0
2017-05-04 15:00:00,87.14,87.19,87.08,87.12,159646.0,69.8672,69.9073,69.8191,69.8512,159646.0
2017-05-04 15:10:00,87.12,87.15,87.06,87.13,159113.0,69.8512,69.8753,69.8031,69.8592,159113.0
2017-05-04 15:20:00,87.13,87.14,87.06,87.09,141312.0,69.8592,69.8672,69.8031,69.8271,141312.0
2017-05-04 15:30:00,87.09,87.19,87.07,87.14,173555.0,69.8271,69.9073,69.8111,69.8672,173555.0
2017-05-04 15:40:00,87.13,87.16,87.05,87.1,262801.0,69.8592,69.8833,69.7951,69.8352,262801.0
2017-05-04 15:50:00,87.09,87.16,87.01,87.09,497733.0,69.8271,69.8833,69.763,69.8271,497733.0
2017-05-05 09:30:00,87.25,87.34,87.11,87.19,439894.0,69.9554,70.0276,69.8432,69.9073,439894.0
2017-05-05 09:40:00,87.19,87.24,86.8,86.84,327991.0,69.9073,69.9474,69.5946,69.6267,327991.0
2017-05-05 09:50:00,86.84,86.94,86.76,86.82,227586.0,69.6267,69.7069,69.5626,69.6107,227586.0
2017-05-05 10:00:00,86.81,86.92,86.8,86.9,252229.0,69.6026,69.6908,69.5946,69.6748,252229.0
2017-05-05 10:10:00,86.89,86.94,86.8,86.94,337496.0,69.6668,69.7069,69.5946,69.7069,337496.0
2017-05-05 10:20:00,86.94,87.01,86.76,86.89,320090.0,69.7069,69.763,69.5626,69.6668,320090.0
2017-05-05 10:30:00,86.89,86.95,86.77,86.87,212192.0,69.6668,69.7149,69.5706,69.6508,212192.0
2017-05-05 10:40:00,86.88,86.88,86.73,86.78,226540.0,69.6588,69.6588,69.5385,69.5786,226540.0
2017-05-05 10:50:00,86.78,86.85,86.69,86.74,212960.0,69.5786,69.6347,69.5064,69.5465,212960.0
2017-05-05 11:00:00,86.74,86.81,86.67,86.69,140019.0,69.5465,69.6026,69.4904,69.5064,140019.0
2017-05-05 11:10:00,86.7,86.76,86.66,86.74,111121.0,69.5145,69.5626,69.4824,69.5465,111121.0
2017-05-05 11:20:00,86.73,86.78,86.64,86.65,178010.0,69.5385,69.5786,69.4663,69.4744,178010.0
2017-05-05 11:30:00,86.65,86.81,86.62,86.81,137009.0,69.4744,69.6026,69.4503,69.6026,137009.0
2017-05-05 11:40:00,86.81,86.87,86.76,86.86,146036.0,69.6026,69.6508,69.5626,69.6427,146036.0
2017-05-05 11:50:00,86.87,86.94,86.8,86.9,135335.0,69.6508,69.7069,69.5946,69.6748,135335.0
2017-05-05 12:00:00,86.9,86.92,86.79,86.79,108686.0,69.6748,69.6908,69.5866,69.5866,108686.0
2017-05-05 12:10:00,86.8,86.8,86.71,86.71,112965.0,69.5946,69.5946,69.5225,69.5225,112965.0
2017-05-05 12:20:00,86.72,86.78,86.68,86.69,78034.0,69.5305,69.5786,69.4984,69.5064,78034.0
2017-05-05 12:30:00,86.68,86.7,86.51,86.52,155240.0,69.4984,69.5145,69.3621,69.3701,155240.0
2017-05-05 12:40:00,86.52,86.56,86.42,86.54,228581.0,69.3701,69.4022,69.29,69.3862,228581.0
2017-05-05 12:50:00,86.55,86.64,86.54,86.63,121900.0,69.3942,69.4663,69.3862,69.4583,121900.0
2017-05-05 13:00:00,86.63,86.67,86.56,86.6,128751.0,69.4583,69.4904,69.4022,69.4343,128751.0
2017-05-05 13:10:00,86.59,86.6,86.53,86.55,119424.0,69.4263,69.4343,69.3781,69.3942,119424.0
2017-05-05 13:20:00,86.56,86.61,86.55,86.59,80121.0,69.4022,69.4423,69.3942,69.4263,80121.0
2017-05-05 13:30:00,86.59,86.66,86.56,86.65,113253.0,69.4263,69.4824,69.4022,69.4744,113253.0
2017-05-05 13:40:00,86.64,86.67,86.58,86.58,128325.0,69.4663,69.4904,69.4182,69.4182,128325.0
2017-05-05 13:50:00,86.58,86.67,86.58,86.64,195992.0,69.4182,69.4904,69.4182,69.4663,195992.0
2017-05-05 14:00:00,86.64,86.72,86.6,86.63,177913.0,69.4663,69.5305,69.4343,69.4583,177913.0
2017-05-05 14:10:00,86.63,86.67,86.61,86.66,226218.0,69.4583,69.4904,69.4423,69.4824,226218.0
2017-05-05 14:20:00,86.65,86.76,86.64,86.71,123663.0,69.4744,69.5626,69.4663,69.5225,123663.0
2017-05-05 14:30:00,86.71,86.79,86.7,86.75,275140.0,69.5225,69.5866,69.5145,69.5545,275140.0
2017-05-05 14:40:00,86.74,86.93,86.74,86.89,190161.0,69.5465,69.6989,69.5465,69.6668,190161.0
2017-05-05 14:50:00,86.88,86.91,86.82,86.86,121642.0,69.6588,69.6828,69.6107,69.6427,121642.0
2017-05-05 15:00:00,86.86,86.95,86.85,86.92,188692.0,69.6427,69.7149,69.6347,69.6908,188692.0
2017-05-05 15:10:00,86.92,86.98,86.88,86.97,232442.0,69.6908,69.739,69.6588,69.7309,232442.0
2017-05-05 15:20:00,86.98,86.98,86.91,86.92,127361.0,69.739,69.739,69.6828,69.6908,127361.0
2017-05-05 15:30:00,86.92,86.96,86.91,86.92,157069.0,69.6908,69.7229,69.6828,69.6908,157069.0
2017-05-05 15:40:00,86.92,86.97,86.91,86.92,383841.0,69.6908,69.7309,69.6828,69.6908,383841.0
2017-05-05 15:50:00,86.92,86.99,86.86,86.99,629049.0,69.6908,69.747,69.6427,69.747,629049.0
2017-05-08 09:30:00,87.04,87.32,86.86,87.11,457829.0,69.7871,70.0116,69.6427,69.8432,457829.0
2017-05-08 09:40:00,87.11,87.18,86.85,86.86,330632.0,69.8432,69.8993,69.6347,69.6427,330632.0
2017-05-08 09:50:00,86.85,87.11,86.85,86.94,259791.0,69.6347,69.8432,69.6347,69.7069,259791.0
2017-05-08 10:00:00,86.94,87.12,86.92,87.09,186875.0,69.7069,69.8512,69.6908,69.8271,186875.0
2017-05-08 10:10:00,87.09,87.26,87.06,87.22,268464.0,69.8271,69.9634,69.8031,69.9314,268464.0
2017-05-08 10:20:00,87.23,87.27,87.11,87.15,219606.0,69.9394,69.9715,69.8432,69.8753,219606.0
2017-05-08 10:30:00,87.16,87.22,87.11,87.21,202354.0,69.8833,69.9314,69.8432,69.9234,202354.0
2017-05-08 10:40:00,87.2,87.28,87.17,87.23,133813.0,69.9153,69.9795,69.8913,69.9394,133813.0
2017-05-08 10:50:00,87.23,87.24,87.02,87.03,307042.0,69.9394,69.9474,69.771,69.779,307042.0
2017-05-08 11:00:00,87.04,87.08,87.02,87.07,172485.0,69.7871,69.8191,69.771,69.8111,172485.0
2017-05-08 11:10:00,87.07,87.11,87.0,87.1,104835.0,69.8111,69.8432,69.755,69.8352,104835.0
2017-05-08 11:20:00,87.09,87.11,87.0,87.06,114079.0,69.8271,69.8432,69.755,69.8031,114079.0
2017-05-08 11:30:00,87.06,87.11,87.03,87.07,89021.0,69.8031,69.8432,69.779,69.8111,89021.0
2017-05-08 11:40:00,87.08,87.11,87.0,87.0,88518.0,69.8191,69.8432,69.755,69.755,88518.0
2017-05-08 11:50:00,87.01,87.01,86.9,87.0,188493.0,69.763,69.763,69.6748,69.755,188493.0
2017-05-08 12:00:00,87.0,87.04,86.89,86.91,131758.0,69.755,69.7871,69.6668,69.6828,131758.0
2017-05-08 12:10:00,86.91,86.95,86.87,86.95,99306.0,69.6828,69.7149,69.6508,69.7149,99306.0
2017-05-08 12:20:00,86.95,86.95,86.74,86.76,260175.0,69.7149,69.7149,69.5465,69.5626,260175.0
2017-05-08 12:30:00,86.76,86.8,86.68,86.68,217480.0,69.5626,69.5946,69.4984,69.4984,217480.0
2017-05-08 12:40:00,86.68,86.9,86.64,86.87,213736.0,69.4984,69.6748,69.4663,69.6508,213736.0
2017-05-08 12:50:00,86.86,86.91,86.81,86.82,95264.0,69.6427,69.6828,69.6026,69.6107,95264.0
2017-05-08 13:00:00,86.83,86.93,86.82,86.9,116497.0,69.6187,69.6989,69.6107,69.6748,116497.0
2017-05-08 13:10:00,86.9,86.91,86.81,86.85,115628.0,69.6748,69.6828,69.6026,69.6347,115628.0
2017-05-08 13:20:00,86.86,86.92,86.85,86.91,72422.0,69.6427,69.6908,69.6347,69.6828,72422.0
2017-05-08 13:30:00,86.91,86.97,86.89,86.97,88262.0,69.6828,69.7309,69.6668,69.7309,88262.0
2017-05-08 13:40:00,86.97,87.01,86.92,86.99,144630.0,69.7309,69.763,69.6908,69.747,144630.0
2017-05-08 13:50:00,87.0,87.06,86.99,87.06,101559.0,69.755,69.8031,69.747,69.8031,101559.0
2017-05-08 14:00:00,87.05,87.06,86.97,87.01,134344.0,69.7951,69.8031,69.7309,69.763,134344.0
2017-05-08 14:10:00,87.01,87.02,86.94,86.98,81185.0,69.763,69.771,69.7069,69.739,81185.0
2017-05-08 14:20:00,86.98,87.03,86.94,87.03,92601.0,69.739,69.779,69.7069,69.779,92601.0
2017-05-08 14:30:00,87.02,87.03,86.93,86.96,83033.0,69.771,69.779,69.6989,69.7229,83033.0
2017-05-08 14:40:00,86.96,86.99,86.93,86.96,88850.0,69.7229,69.747,69.6989,69.7229,88850.0
2017-05-08 14:50:00,86.96,86.98,86.94,86.95,72112.0,69.7229,69.739,69.7069,69.7149,72112.0
2017-05-08 15:00:00,86.95,86.98,86.9,86.95,83428.0,69.7149,69.739,69.6748,69.7149,83428.0
2017-05-08 15:10:00,86.96,87.04,86.95,87.03,100992.0,69.7229,69.7871,69.7149,69.779,100992.0
2017-05-08 15:20:00,87.03,87.04,86.97,86.98,104607.0,69.779,69.7871,69.7309,69.739,104607.0
2017-05-08 15:30:00,86.99,87.07,86.96,87.0,161483.0,69.747,69.8111,69.7229,69.755,161483.0
2017-05-08 15:40:00,87.0,87.0,86.94,86.94,179020.0,69.755,69.755,69.7069,69.7069,179020.0
2017-05-08 15:50:00,86.94,87.08,86.94,87.07,527422.0,69.7069,69.8191,69.7069,69.8111,527422.0
2017-05-09 09:30:00,87.26,87.38,87.19,87.34,404137.0,69.9634,70.0597,69.9073,70.0276,404137.0
2017-05-09 09:40:00,87.34,87.5,87.29,87.48,337574.0,70.0276,70.1559,69.9875,70.1398,337574.0
2017-05-09 09:50:00,87.49,87.68,87.44,87.53,337191.0,70.1479,70.3002,70.1078,70.1799,337191.0
2017-05-09 10:00:00,87.53,87.8,87.52,87.76,307511.0,70.1799,70.3964,70.1719,70.3643,307511.0
2017-05-09 10:10:00,87.77,87.84,87.67,87.81,266070.0,70.3724,70.4285,70.2922,70.4044,266070.0
2017-05-09 10:20:00,87.8,87.83,87.62,87.64,274318.0,70.3964,70.4205,70.2521,70.2681,274318.0
2017-05-09 10:30:00,87.63,87.66,87.51,87.56,335137.0,70.2601,70.2842,70.1639,70.204,335137.0
2017-05-09 10:40:00,87.56,87.58,87.46,87.56,236579.0,70.204,70.22,70.1238,70.204,236579.0
2017-05-09 10:50:00,87.56,87.59,87.48,87.57,133108.0,70.204,70.228,70.1398,70.212,133108.0
2017-05-09 11:00:00,87.58,87.58,87.45,87.47,144387.0,70.22,70.22,70.1158,70.1318,144387.0
2017-05-09 11:10:00,87.47,87.49,87.3,87.32,207444.0,70.1318,70.1479,69.9955,70.0116,207444.0
2017-05-09 11:20:00,87.31,87.39,87.26,87.34,131187.0,70.0035,70.0677,69.9634,70.0276,131187.0
2017-05-09 11:30:00,87.34,87.41,87.31,87.33,106897.0,70.0276,70.0837,70.0035,70.0196,106897.0
2017-05-09 11:40:00,87.33,87.43,87.33,87.4,93574.0,70.0196,70.0998,70.0196,70.0757,93574.0
2017-05-09 11:50:00,87.4,87.5,87.4,87.47,142818.0,70.0757,70.1559,70.0757,70.1318,142818.0
2017-05-09 12:00:00,87.47,87.48,87.4,87.46,104704.0,70.1318,70.1398,70.0757,70.1238,104704.0
2017-05-09 12:10:00,87.46,87.48,87.4,87.41,91558.0,70.1238,70.1398,70.0757,70.0837,91558.0
2017-05-09 12:20:00,87.41,87.41,87.26,87.29,100224.0,70.0837,70.0837,69.9634,69.9875,100224.0
2017-05-09 12:30:00,87.28,87.35,87.25,87.27,97214.0,69.9795,70.0356,69.9554,69.9715,97214.0
2017-05-09 12:40:00,87.26,87.29,87.17,87.29,124930.0,69.9634,69.9875,69.8913,69.9875,124930.0
2017-05-09 12:50:00,87.29,87.29,87.16,87.25,179346.0,69.9875,69.9875,69.8833,69.9554,179346.0
2017-05-09 13:00:00,87.25,87.3,87.21,87.29,138257.0,69.9554,69.9955,69.9234,69.9875,138257.0
2017-05-09 13:10:00,87.29,87.31,87.22,87.27,217078.0,69.9875,70.0035,69.9314,69.9715,217078.0
2017-05-09 13:20:00,87.27,87.3,87.07,87.09,172387.0,69.9715,69.9955,69.8111,69.8271,172387.0
2017-05-09 13:30:00,87.1,87.21,87.08,87.17,114356.0,69.8352,69.9234,69.8191,69.8913,114356.0
2017-05-09 13:40:00,87.17,87.29,87.16,87.22,98113.0,69.8913,69.9875,69.8833,69.9314,98113.0
2017-05-09 13:50:00,87.22,87.3,87.21,87.24,119512.0,69.9314,69.9955,69.9234,69.9474,119512.0
2017-05-09 14:00:00,87.24,87.25,87.07,87.07,150610.0,69.9474,69.9554,69.8111,69.8111,150610.0
2017-05-09 14:10:00,87.07,87.19,87.06,87.15,115292.0,69.8111,69.9073,69.8031,69.8753,115292.0
2017-05-09 14:20:00,87.15,87.17,87.04,87.05,112632.0,69.8753,69.8913,69.7871,69.7951,112632.0
2017-05-09 14:30:00,87.05,87.11,87.04,87.09,103403.0,69.7951,69.8432,69.7871,69.8271,103403.0
2017-05-09 14:40:00,87.09,87.14,87.06,87.14,82261.0,69.8271,69.8672,69.8031,69.8672,82261.0
2017-05-09 14:50:00,87.13,87.16,87.07,87.08,129048.0,69.8592,69.8833,69.8111,69.8191,129048.0
2017-05-09 15:00:00,87.08,87.14,87.07,87.1,110821.0,69.8191,69.8672,69.8111,69.8352,110821.0
2017-05-09 15:10:00,87.09,87.11,86.98,87.0,190524.0,69.8271,69.8432,69.739,69.755,190524.0
2017-05-09 15:20:00,86.99,87.05,86.98,87.01,207788.0,69.747,69.7951,69.739,69.763,207788.0
2017-05-09 15:30:00,87.0,87.01,86.58,86.67,396888.0,69.755,69.763,69.4182,69.4904,396888.0
2017-05-09 15:40:00,86.67,86.73,86.5,86.73,414297.0,69.4904,69.5385,69.3541,69.5385,414297.0
2017-05-09 15:50:00,86.73,86.88,86.62,86.71,846253.0,69.5385,69.6588,69.4503,69.5225,846253.0
2017-05-10 09:30:00,86.63,86.86,86.47,86.79,356214.0,69.4583,69.6427,69.33,69.5866,356214.0
2017-05-10 09:40:00,86.78,86.96,86.71,86.87,309510.0,69.5786,69.7229,69.5225,69.6508,309510.0
2017-05-10 09:50:00,86.87,87.0,86.75,86.97,271602.0,69.6508,69.755,69.5545,69.7309,271602.0
2017-05-10 10:00:00,86.97,87.02,86.86,86.95,263722.0,69.7309,69.771,69.6427,69.7149,263722.0
2017-05-10 10:10:00,86.95,87.15,86.95,87.03,204924.0,69.7149,69.8753,69.7149,69.779,204924.0
2017-05-10 10:20:00,87.02,87.12,86.93,86.93,170692.0,69.771,69.8512,69.6989,69.6989,170692.0
2017-05-10 10:30:00,86.93,87.01,86.88,87.01,234721.0,69.6989,69.763,69.6588,69.763,234721.0
2017-05-10 10:40:00,87.01,87.08,86.98,86.99,144349.0,69.763,69.8191,69.739,69.747,144349.0
2017-05-10 10:50:00,87.0,87.15,87.0,87.14,211522.0,69.755,69.8753,69.755,69.8672,211522.0
2017-05-10 11:00:00,87.14,87.27,87.09,87.27,155642.0,69.8672,69.9715,69.8271,69.9715,155642.0
2017-05-10 11:10:00,87.27,87.33,87.17,87.2,162290.0,69.9715,70.0196,69.8913,69.9153,162290.0
2017-05-10 11:20:00,87.18,87.3,87.16,87.25,157992.0,69.8993,69.9955,69.8833,69.9554,157992.0
2017-05-10 11:30:00,87.24,87.28,87.13,87.22,144523.0,69.9474,69.9795,69.8592,69.9314,144523.0
2017-05-10 11:40:00,87.23,87.26,87.14,87.19,104509.0,69.9394,69.9634,69.8672,69.9073,104509.0
2017-05-10 11:50:00,87.19,87.21,87.1,87.11,78490.0,69.9073,69.9234,69.8352,69.8432,78490.0
2017-05-10 12:00:00,87.11,87.18,87.08,87.11,116110.0,69.8432,69.8993,69.8191,69.8432,116110.0
2017-05-10 12:10:00,87.11,87.17,87.1,87.14,87755.0,69.8432,69.8913,69.8352,69.8672,87755.0
2017-05-10 12:20:00,87.15,87.2,87.14,87.16,118823.0,69.8753,69.9153,69.8672,69.8833,118823.0
2017-05-10 12:30:00,87.16,87.19,87.1,87.11,99854.0,69.8833,69.9073,69.8352,69.8432,99854.0
2017-05-10 12:40:00,87.1,87.2,87.1,87.16,70462.0,69.8352,69.9153,69.8352,69.8833,70462.0
2017-05-10 12:50:00,87.16,87.22,87.13,87.17,68747.0,69.8833,69.9314,69.8592,69.8913,68747.0
2017-05-10 13:00:00,87.16,87.28,87.15,87.23,105974.0,69.8833,69.9795,69.8753,69.9394,105974.0
2017-05-10 13:10:00,87.22,87.22,87.1,87.15,106630.0,69.9314,69.9314,69.8352,69.8753,106630.0
2017-05-10 13:20:00,87.15,87.2,87.13,87.19,103910.0,69.8753,69.9153,69.8592,69.9073,103910.0
2017-05-10 13:30:00,87.19,87.24,87.15,87.24,142529.0,69.9073,69.9474,69.8753,69.9474,142529.0
2017-05-10 13:40:00,87.24,87.26,87.2,87.25,102846.0,69.9474,69.9634,69.9153,69.9554,102846.0
2017-05-10 13:50:00,87.25,87.33,87.23,87.27,145772.0,69.9554,70.0196,69.9394,69.9715,145772.0
2017-05-10 14:00:00,87.26,87.29,87.18,87.26,124919.0,69.9634,69.9875,69.8993,69.9634,124919.0
2017-05-10 14:10:00,87.26,87.33,87.23,87.33,83614.0,69.9634,70.0196,69.9394,70.0196,83614.0
2017-05-10 14:20:00,87.34,87.36,87.25,87.26,157147.0,70.0276,70.0436,69.9554,69.9634,157147.0
2017-05-10 14:30:00,87.26,87.33,87.26,87.32,143090.0,69.9634,70.0196,69.9634,70.0116,143090.0
2017-05-10 14:40:00,87.32,87.4,87.3,87.35,129511.0,70.0116,70.0757,69.9955,70.0356,129511.0
2017-05-10 14:50:00,87.35,87.39,87.31,87.33,101580.0,70.0356,70.0677,70.0035,70.0196,101580.0
2017-05-10 15:00:00,87.34,87.38,87.29,87.37,212530.0,70.0276,70.0597,69.9875,70.0516,212530.0
2017-05-10 15:10:00,87.36,87.37,87.3,87.33,159520.0,70.0436,70.0516,69.9955,70.0196,159520.0
2017-05-10 15:20:00,87.33,87.37,87.28,87.34,188130.0,70.0196,70.0516,69.9795,70.0276,188130.0
2017-05-10 15:30:00,87.33,87.44,87.32,87.43,300550.0,70.0196,70.1078,70.0116,70.0998,300550.0
2017-05-10 15:40:00,87.44,87.48,87.4,87.41,331003.0,70.1078,70.1398,70.0757,70.0837,331003.0
2017-05-10 15:50:00,87.41,87.46,87.36,87.43,664592.0,70.0837,70.1238,70.0436,70.0998,664592.0
2017-05-11 09:30:00,87.09,87.39,86.98,87.33,510290.0,69.8271,70.0677,69.739,70.0196,510290.0
2017-05-11 09:40:00,87.33,87.34,87.16,87.18,323240.0,70.0196,70.0276,69.8833,69.8993,323240.0
2017-05-11 09:50:00,87.18,87.18,86.77,86.89,385736.0,69.8993,69.8993,69.5706,69.6668,385736.0
2017-05-11 10:00:00,86.88,86.89,86.61,86.88,339878.0,69.6588,69.6668,69.4423,69.6588,339878.0
2017-05-11 10:10:00,86.89,86.9,86.67,86.68,389622.0,69.6668,69.6748,69.4904,69.4984,389622.0
2017-05-11 10:20:00,86.69,86.72,86.52,86.59,305390.0,69.5064,69.5305,69.3701,69.4263,305390.0
2017-05-11 10:30:00,86.58,86.63,86.35,86.42,377041.0,69.4182,69.4583,69.2338,69.29,377041.0
2017-05-11 10:40:00,86.43,86.68,86.4,86.65,424793.0,69.298,69.4984,69.2739,69.4744,424793.0
2017-05-11 10:50:00,86.66,86.75,86.58,86.73,209516.0,69.4824,69.5545,69.4182,69.5385,209516.0
2017-05-11 11:00:00,86.74,86.95,86.72,86.95,302985.0,69.5465,69.7149,69.5305,69.7149,302985.0
2017-05-11 11:10:00,86.95,87.1,86.94,87.08,244517.0,69.7149,69.8352,69.7069,69.8191,244517.0
2017-05-11 11:20:00,87.09,87.16,87.04,87.08,146909.0,69.8271,69.8833,69.7871,69.8191,146909.0
2017-05-11 11:30:00,87.08,87.15,87.03,87.04,234335.0,69.8191,69.8753,69.779,69.7871,234335.0
2017-05-11 11:40:00,87.03,87.08,87.02,87.06,165094.0,69.779,69.8191,69.771,69.8031,165094.0
2017-05-11 11:50:00,87.06,87.17,87.05,87.17,137337.0,69.8031,69.8913,69.7951,69.8913,137337.0
2017-05-11 12:00:00,87.17,87.3,87.17,87.3,114152.0,69.8913,69.9955,69.8913,69.9955,114152.0
2017-05-11 12:10:00,87.29,87.48,87.27,87.48,157797.0,69.9875,70.1398,69.9715,70.1398,157797.0
2017-05-11 12:20:00,87.47,87.48,87.34,87.39,153333.0,70.1318,70.1398,70.0276,70.0677,153333.0
2017-05-11 12:30:00,87.39,87.43,87.35,87.36,119627.0,70.0677,70.0998,70.0356,70.0436,119627.0
2017-05-11 12:40:00,87.36,87.45,87.33,87.41,131026.0,70.0436,70.1158,70.0196,70.0837,131026.0
2017-05-11 12:50:00,87.41,87.41,87.25,87.26,160592.0,70.0837,70.0837,69.9554,69.9634,160592.0
2017-05-11 13:00:00,87.26,87.35,87.23,87.28,175271.0,69.9634,70.0356,69.9394,69.9795,175271.0
2017-05-11 13:10:00,87.29,87.35,87.28,87.33,137087.0,69.9875,70.0356,69.9795,70.0196,137087.0
2017-05-11 13:20:00,87.34,87.35,87.21,87.22,132568.0,70.0276,70.0356,69.9234,69.9314,132568.0
2017-05-11 13:30:00,87.22,87.29,87.21,87.23,83867.0,69.9314,69.9875,69.9234,69.9394,83867.0
2017-05-11 13:40:00,87.23,87.34,87.21,87.31,105833.0,69.9394,70.0276,69.9234,70.0035,105833.0
2017-05-11 13:50:00,87.31,87.35,87.3,87.33,91896.0,70.0035,70.0356,69.9955,70.0196,91896.0
2017-05-11 14:00:00,87.34,87.35,87.26,87.33,130486.0,70.0276,70.0356,69.9634,70.0196,130486.0
2017-05-11 14:10:00,87.32,87.34,87.24,87.34,230804.0,70.0116,70.0276,69.9474,70.0276,230804.0
2017-05-11 14:20:00,87.34,87.4,87.3,87.3,231685.0,70.0276,70.0757,69.9955,69.9955,231685.0
2017-05-11 14:30:00,87.31,87.34,87.25,87.31,153816.0,70.0035,70.0276,69.9554,70.0035,153816.0
2017-05-11 14:40:00,87.31,87.33,87.2,87.22,121926.0,70.0035,70.0196,69.9153,69.9314,121926.0
2017-05-11 14:50:00,87.21,87.22,87.1,87.17,211898.0,69.9234,69.9314,69.8352,69.8913,211898.0
2017-05-11 15:00:00,87.18,87.21,87.13,87.15,106457.0,69.8993,69.9234,69.8592,69.8753,106457.0
2017-05-11 15:10:00,87.14,87.22,87.14,87.18,122895.0,69.8672,69.9314,69.8672,69.8993,122895.0
2017-05-11 15:20:00,87.17,87.19,87.11,87.11,105050.0,69.8913,69.9073,69.8432,69.8432,105050.0
2017-05-11 15:30:00,87.11,87.16,87.06,87.13,169307.0,69.8432,69.8833,69.8031,69.8592,169307.0
2017-05-11 15:40:00,87.13,87.17,87.11,87.15,266139.0,69.8592,69.8913,69.8432,69.8753,266139.0
2017-05-11 15:50:00,87.15,87.17,87.05,87.14,452261.0,69.8753,69.8913,69.7951,69.8672,452261.0
2017-05-12 09:30:00,86.68,86.78,86.53,86.72,374607.0,69.4984,69.5786,69.3781,69.5305,374607.0
2017-05-12 09:40:00,86.72,87.05,86.71,86.92,309794.0,69.5305,69.7951,69.5225,69.6908,309794.0
2017-05-12 09:50:00,86.91,86.92,86.71,86.78,229000.0,69.6828,69.6908,69.5225,69.5786,229000.0
2017-05-12 10:00:00,86.78,86.87,86.59,86.65,300234.0,69.5786,69.6508,69.4263,69.4744,300234.0
2017-05-12 10:10:00,86.65,86.77,86.53,86.55,223905.0,69.4744,69.5706,69.3781,69.3942,223905.0
2017-05-12 10:20:00,86.56,86.65,86.43,86.49,231420.0,69.4022,69.4744,69.298,69.3461,231420.0
2017-05-12 10:30:00,86.5,86.57,86.45,86.56,198411.0,69.3541,69.4102,69.314,69.4022,198411.0
2017-05-12 10:40:00,86.56,86.61,86.45,86.52,177770.0,69.4022,69.4423,69.314,69.3701,177770.0
2017-05-12 10:50:00,86.51,86.55,86.44,86.47,184042.0,69.3621,69.3942,69.306,69.33,184042.0
2017-05-12 11:00:00,86.47,86.55,86.4,86.54,179969.0,69.33,69.3942,69.2739,69.3862,179969.0
2017-05-12 11:10:00,86.54,86.55,86.33,86.42,358293.0,69.3862,69.3942,69.2178,69.29,358293.0
2017-05-12 11:20:00,86.41,86.58,86.41,86.5,188514.0,69.2819,69.4182,69.2819,69.3541,188514.0
2017-05-12 11:30:00,86.5,86.74,86.49,86.7,287793.0,69.3541,69.5465,69.3461,69.5145,287793.0
2017-05-12 11:40:00,86.71,86.76,86.66,86.66,123003.0,69.5225,69.5626,69.4824,69.4824,123003.0
2017-05-12 11:50:00,86.67,86.7,86.59,86.63,104060.0,69.4904,69.5145,69.4263,69.4583,104060.0
2017-05-12 12:00:00,86.62,86.76,86.61,86.72,147259.0,69.4503,69.5626,69.4423,69.5305,147259.0
2017-05-12 12:10:00,86.72,86.78,86.71,86.77,101853.0,69.5305,69.5786,69.5225,69.5706,101853.0
2017-05-12 12:20:00,86.77,86.86,86.74,86.83,119180.0,69.5706,69.6427,69.5465,69.6187,119180.0
2017-05-12 12:30:00,86.82,86.89,86.81,86.85,243565.0,69.6107,69.6668,69.6026,69.6347,243565.0
2017-05-12 12:40:00,86.86,86.9,86.85,86.88,146430.0,69.6427,69.6748,69.6347,69.6588,146430.0
2017-05-12 12:50:00,86.89,86.9,86.78,86.85,116706.0,69.6668,69.6748,69.5786,69.6347,116706.0
2017-05-12 13:00:00,86.84,86.87,86.78,86.83,85191.0,69.6267,69.6508,69.5786,69.6187,85191.0
2017-05-12 13:10:00,86.84,86.87,86.82,86.83,110248.0,69.6267,69.6508,69.6107,69.6187,110248.0
2017-05-12 13:20:00,86.83,86.88,86.81,86.81,61875.0,69.6187,69.6588,69.6026,69.6026,61875.0
2017-05-12 13:30:00,86.82,86.84,86.79,86.8,65930.0,69.6107,69.6267,69.5866,69.5946,65930.0
2017-05-12 13:40:00,86.79,86.86,86.78,86.83,115258.0,69.5866,69.6427,69.5786,69.6187,115258.0
2017-05-12 13:50:00,86.83,86.89,86.82,86.88,100859.0,69.6187,69.6668,69.6107,69.6588,100859.0
2017-05-12 14:00:00,86.89,86.9,86.86,86.9,108123.0,69.6668,69.6748,69.6427,69.6748,108123.0
2017-05-12 14:10:00,86.9,86.94,86.83,86.84,142913.0,69.6748,69.7069,69.6187,69.6267,142913.0
2017-05-12 14:20:00,86.85,86.9,86.82,86.9,86004.0,69.6347,69.6748,69.6107,69.6748,86004.0
2017-05-12 14:30:00,86.89,86.95,86.88,86.89,127713.0,69.6668,69.7149,69.6588,69.6668,127713.0
2017-05-12 14:40:00,86.88,86.97,86.88,86.93,144820.0,69.6588,69.7309,69.6588,69.6989,144820.0
2017-05-12 14:50:00,86.93,86.98,86.92,86.98,110439.0,69.6989,69.739,69.6908,69.739,110439.0
2017-05-12 15:00:00,86.97,86.99,86.92,86.94,100425.0,69.7309,69.747,69.6908,69.7069,100425.0
2017-05-12 15:10:00,86.94,86.94,86.84,86.88,131223.0,69.7069,69.7069,69.6267,69.6588,131223.0
2017-05-12 15:20:00,86.88,86.91,86.86,86.89,94988.0,69.6588,69.6828,69.6427,69.6668,94988.0
2017-05-12 15:30:00,86.89,86.9,86.83,86.87,123714.0,69.6668,69.6748,69.6187,69.6508,123714.0
2017-05-12 15:40:00,86.87,86.94,86.83,86.85,217948.0,69.6508,69.7069,69.6187,69.6347,217948.0
2017-05-12 15:50:00,86.86,86.92,86.85,86.91,600649.0,69.6427,69.6908,69.6347,69.6828,600649.0
2017-05-15 09:30:00,87.1,87.23,86.92,87.07,469926.0,69.8352,69.9394,69.6908,69.8111,469926.0
2017-05-15 09:40:00,87.08,87.15,86.86,86.91,380229.0,69.8191,69.8753,69.6427,69.6828,380229.0
2017-05-15 09:50:00,86.91,87.1,86.91,87.1,262989.0,69.6828,69.8352,69.6828,69.8352,262989.0
2017-05-15 10:00:00,87.1,87.34,87.09,87.3,303209.0,69.8352,70.0276,69.8271,69.9955,303209.0
2017-05-15 10:10:00,87.31,87.44,87.26,87.35,268384.0,70.0035,70.1078,69.9634,70.0356,268384.0
2017-05-15 10:20:00,87.34,87.41,87.27,87.32,193825.0,70.0276,70.0837,69.9715,70.0116,193825.0
2017-05-15 10:30:00,87.33,87.35,87.22,87.29,145574.0,70.0196,70.0356,69.9314,69.9875,145574.0
2017-05-15 10:40:00,87.28,87.3,87.2,87.2,150091.0,69.9795,69.9955,69.9153,69.9153,150091.0
2017-05-15 10:50:00,87.19,87.35,87.17,87.31,183788.0,69.9073,70.0356,69.8913,70.0035,183788.0
2017-05-15 11:00:00,87.31,87.35,87.27,87.34,126072.0,70.0035,70.0356,69.9715,70.0276,126072.0
2017-05-15 11:10:00,87.35,87.38,87.26,87.29,105133.0,70.0356,70.0597,69.9634,69.9875,105133.0
2017-05-15 11:20:00,87.29,87.32,87.25,87.29,101426.0,69.9875,70.0116,69.9554,69.9875,101426.0
2017-05-15 11:30:00,87.3,87.36,87.28,87.31,97859.0,69.9955,70.0436,69.9795,70.0035,97859.0
2017-05-15 11:40:00,87.31,87.32,87.18,87.23,104719.0,70.0035,70.0116,69.8993,69.9394,104719.0
2017-05-15 11:50:00,87.23,87.3,87.19,87.24,179384.0,69.9394,69.9955,69.9073,69.9474,179384.0
2017-05-15 12:00:00,87.23,87.32,87.2,87.31,157500.0,69.9394,70.0116,69.9153,70.0035,157500.0
2017-05-15 12:10:00,87.31,87.36,87.28,87.28,150295.0,70.0035,70.0436,69.9795,69.9795,150295.0
2017-05-15 12:20:00,87.28,87.35,87.26,87.29,72371.0,69.9795,70.0356,69.9634,69.9875,72371.0
2017-05-15 12:30:00,87.29,87.31,87.24,87.31,67107.0,69.9875,70.0035,69.9474,70.0035,67107.0
2017-05-15 12:40:00,87.31,87.38,87.31,87.36,145161.0,70.0035,70.0597,70.0035,70.0436,145161.0
2017-05-15 12:50:00,87.36,87.43,87.36,87.37,142900.0,70.0436,70.0998,70.0436,70.0516,142900.0
2017-05-15 13:00:00,87.38,87.41,87.31,87.41,96931.0,70.0597,70.0837,70.0035,70.0837,96931.0
2017-05-15 13:10:00,87.41,87.43,87.37,87.38,139884.0,70.0837,70.0998,70.0516,70.0597,139884.0
2017-05-15 13:20:00,87.38,87.4,87.35,87.39,110985.0,70.0597,70.0757,70.0356,70.0677,110985.0
2017-05-15 13:30:00,87.4,87.49,87.4,87.47,332545.0,70.0757,70.1479,70.0757,70.1318,332545.0
2017-05-15 13:40:00,87.47,87.49,87.4,87.41,127679.0,70.1318,70.1479,70.0757,70.0837,127679.0
2017-05-15 13:50:00,87.42,87.46,87.4,87.41,87296.0,70.0917,70.1238,70.0757,70.0837,87296.0
2017-05-15 14:00:00,87.42,87.43,87.34,87.37,129876.0,70.0917,70.0998,70.0276,70.0516,129876.0
2017-05-15 14:10:00,87.38,87.4,87.33,87.34,121751.0,70.0597,70.0757,70.0196,70.0276,121751.0
2017-05-15 14:20:00,87.34,87.36,87.22,87.23,188266.0,70.0276,70.0436,69.9314,69.9394,188266.0
2017-05-15 14:30:00,87.24,87.26,87.16,87.19,175770.0,69.9474,69.9634,69.8833,69.9073,175770.0
2017-05-15 14:40:00,87.2,87.21,87.15,87.2,210643.0,69.9153,69.9234,69.8753,69.9153,210643.0
2017-05-15 14:50:00,87.19,87.19,87.11,87.17,153678.0,69.9073,69.9073,69.8432,69.8913,153678.0
2017-05-15 15:00:00,87.17,87.21,87.14,87.19,92175.0,69.8913,69.9234,69.8672,69.9073,92175.0
2017-05-15 15:10:00,87.19,87.25,87.16,87.23,132171.0,69.9073,69.9554,69.8833,69.9394,132171.0
2017-05-15 15:20:00,87.23,87.26,87.2,87.2,105775.0,69.9394,69.9634,69.9153,69.9153,105775.0
2017-05-15 15:30:00,87.21,87.28,87.19,87.26,203423.0,69.9234,69.9795,69.9073,69.9634,203423.0
2017-05-15 15:40:00,87.26,87.39,87.24,87.35,294603.0,69.9634,70.0677,69.9474,70.0356,294603.0
2017-05-15 15:50:00,87.36,87.39,87.3,87.33,621827.0,70.0436,70.0677,69.9955,70.0196,621827.0
2017-05-16 09:30:00,87.36,87.74,87.34,87.7,408332.0,70.0436,70.3483,70.0276,70.3162,408332.0
2017-05-16 09:40:00,87.7,87.82,87.63,87.76,286392.0,70.3162,70.4124,70.2601,70.3643,286392.0
2017-05-16 09:50:00,87.77,87.99,87.72,87.96,273789.0,70.3724,70.5487,70.3323,70.5247,273789.0
2017-05-16 10:00:00,87.96,88.07,87.94,88.02,408517.0,70.5247,70.6129,70.5087,70.5728,408517.0
2017-05-16 10:10:00,88.02,88.08,87.97,88.04,254052.0,70.5728,70.6209,70.5327,70.5888,254052.0
2017-05-16 10:20:00,88.04,88.09,87.82,87.82,474741.0,70.5888,70.6289,70.4124,70.4124,474741.0
2017-05-16 10:30:00,87.82,87.93,87.73,87.75,286980.0,70.4124,70.5006,70.3403,70.3563,286980.0
2017-05-16 10:40:00,87.74,87.75,87.51,87.62,315553.0,70.3483,70.3563,70.1639,70.2521,315553.0
2017-05-16 10:50:00,87.63,87.65,87.48,87.5,170401.0,70.2601,70.2761,70.1398,70.1559,170401.0
2017-05-16 11:00:00,87.51,87.62,87.39,87.59,314314.0,70.1639,70.2521,70.0677,70.228,314314.0
2017-05-16 11:10:00,87.59,87.72,87.59,87.63,134137.0,70.228,70.3323,70.228,70.2601,134137.0
2017-05-16 11:20:00,87.63,87.74,87.58,87.71,185823.0,70.2601,70.3483,70.22,70.3243,185823.0
2017-05-16 11:30:00,87.71,87.82,87.63,87.8,140582.0,70.3243,70.4124,70.2601,70.3964,140582.0
2017-05-16 11:40:00,87.8,87.94,87.75,87.93,134065.0,70.3964,70.5087,70.3563,70.5006,134065.0
2017-05-16 11:50:00,87.91,87.96,87.89,87.94,161926.0,70.4846,70.5247,70.4686,70.5087,161926.0
2017-05-16 12:00:00,87.94,87.95,87.81,87.88,122154.0,70.5087,70.5167,70.4044,70.4606,122154.0
2017-05-16 12:10:00,87.88,87.93,87.83,87.9,151386.0,70.4606,70.5006,70.4205,70.4766,151386.0
2017-05-16 12:20:00,87.9,87.91,87.81,87.83,102098.0,70.4766,70.4846,70.4044,70.4205,102098.0
2017-05-16 12:30:00,87.84,87.84,87.74,87.79,203330.0,70.4285,70.4285,70.3483,70.3884,203330.0
2017-05-16 12:40:00,87.78,87.78,87.64,87.68,166067.0,70.3804,70.3804,70.2681,70.3002,166067.0
2017-05-16 12:50:00,87.69,87.8,87.68,87.7,103364.0,70.3082,70.3964,70.3002,70.3162,103364.0
2017-05-16 13:00:00,87.69,87.78,87.66,87.76,103836.0,70.3082,70.3804,70.2842,70.3643,103836.0
2017-05-16 13:10:00,87.76,87.82,87.73,87.81,101438.0,70.3643,70.4124,70.3403,70.4044,101438.0
2017-05-16 13:20:00,87.81,87.83,87.71,87.76,140252.0,70.4044,70.4205,70.3243,70.3643,140252.0
2017-05-16 13:30:00,87.76,87.81,87.75,87.79,81615.0,70.3643,70.4044,70.3563,70.3884,81615.0
2017-05-16 13:40:00,87.78,87.79,87.72,87.74,113810.0,70.3804,70.3884,70.3323,70.3483,113810.0
2017-05-16 13:50:00,87.73,87.76,87.66,87.7,122471.0,70.3403,70.3643,70.2842,70.3162,122471.0
2017-05-16 14:00:00,87.7,87.75,87.68,87.75,112127.0,70.3162,70.3563,70.3002,70.3563,112127.0
2017-05-16 14:10:00,87.75,87.77,87.71,87.74,144229.0,70.3563,70.3724,70.3243,70.3483,144229.0
2017-05-16 14:20:00,87.73,87.74,87.64,87.7,181493.0,70.3403,70.3483,70.2681,70.3162,181493.0
2017-05-16 14:30:00,87.69,87.74,87.65,87.67,103045.0,70.3082,70.3483,70.2761,70.2922,103045.0
2017-05-16 14:40:00,87.66,87.7,87.62,87.69,148203.0,70.2842,70.3162,70.2521,70.3082,148203.0
2017-05-16 14:50:00,87.69,87.72,87.62,87.67,120445.0,70.3082,70.3323,70.2521,70.2922,120445.0
2017-05-16 15:00:00,87.68,87.71,87.65,87.67,131901.0,70.3002,70.3243,70.2761,70.2922,131901.0
2017-05-16 15:10:00,87.67,87.7,87.63,87.64,127239.0,70.2922,70.3162,70.2601,70.2681,127239.0
2017-05-16 15:20:00,87.64,87.71,87.62,87.7,172323.0,70.2681,70.3243,70.2521,70.3162,172323.0
2017-05-16 15:30:00,87.7,87.75,87.68,87.7,156679.0,70.3162,70.3563,70.3002,70.3162,156679.0
2017-05-16 15:40:00,87.7,87.74,87.68,87.69,202315.0,70.3162,70.3483,70.3002,70.3082,202315.0
2017-05-16 15:50:00,87.69,87.73,87.6,87.61,625359.0,70.3082,70.3403,70.2361,70.2441,625359.0
2017-05-17 09:30:00,86.11,86.39,85.8,86.16,1160914.0,69.0414,69.2659,68.7928,69.0815,1160914.0
2017-05-17 09:40:00,86.15,86.33,85.91,86.04,658076.0,69.0735,69.2178,68.881,68.9853,658076.0
2017-05-17 09:50:00,86.04,86.05,85.51,85.51,689768.0,68.9853,68.9933,68.5603,68.5603,689768.0
2017-05-17 10:00:00,85.51,85.64,85.33,85.61,840464.0,68.5603,68.6646,68.416,68.6405,840464.0
2017-05-17 10:10:00,85.62,85.69,85.41,85.46,572585.0,68.6485,68.7047,68.4802,68.5202,572585.0
2017-05-17 10:20:00,85.46,85.62,85.4,85.51,384616.0,68.5202,68.6485,68.4721,68.5603,384616.0
2017-05-17 10:30:00,85.5,85.59,85.29,85.46,559718.0,68.5523,68.6245,68.3839,68.5202,559718.0
2017-05-17 10:40:00,85.46,85.62,85.38,85.43,397131.0,68.5202,68.6485,68.4561,68.4962,397131.0
2017-05-17 10:50:00,85.44,85.46,85.08,85.12,465100.0,68.5042,68.5202,68.2156,68.2476,465100.0
2017-05-17 11:00:00,85.12,85.23,85.06,85.06,398788.0,68.2476,68.3358,68.1995,68.1995,398788.0
2017-05-17 11:10:00,85.06,85.41,85.05,85.38,372731.0,68.1995,68.4802,68.1915,68.4561,372731.0
2017-05-17 11:20:00,85.38,85.46,85.32,85.34,217620.0,68.4561,68.5202,68.408,68.424,217620.0
2017-05-17 11:30:00,85.34,85.39,85.2,85.24,311842.0,68.424,68.4641,68.3118,68.3439,311842.0
2017-05-17 11:40:00,85.23,85.4,85.21,85.25,215151.0,68.3358,68.4721,68.3198,68.3519,215151.0
2017-05-17 11:50:00,85.26,85.33,85.17,85.31,174039.0,68.3599,68.416,68.2877,68.4,174039.0
2017-05-17 12:00:00,85.32,85.32,85.05,85.1,277087.0,68.408,68.408,68.1915,68.2316,277087.0
2017-05-17 12:10:00,85.11,85.13,84.97,85.0,308010.0,68.2396,68.2557,68.1274,68.1514,308010.0
2017-05-17 12:20:00,85.0,85.06,84.96,84.99,318483.0,68.1514,68.1995,68.1194,68.1434,318483.0
2017-05-17 12:30:00,84.99,85.02,84.87,85.0,343972.0,68.1434,68.1675,68.0472,68.1514,343972.0
2017-05-17 12:40:00,85.01,85.13,84.92,85.09,255042.0,68.1594,68.2557,68.0873,68.2236,255042.0
2017-05-17 12:50:00,85.09,85.26,85.01,85.22,281127.0,68.2236,68.3599,68.1594,68.3278,281127.0
2017-05-17 13:00:00,85.21,85.24,85.01,85.13,366910.0,68.3198,68.3439,68.1594,68.2557,366910.0
2017-05-17 13:10:00,85.14,85.15,85.01,85.05,227234.0,68.2637,68.2717,68.1594,68.1915,227234.0
2017-05-17 13:20:00,85.05,85.06,84.88,84.9,311320.0,68.1915,68.1995,68.0552,68.0712,311320.0
2017-05-17 13:30:00,84.91,84.91,84.73,84.75,409409.0,68.0793,68.0793,67.9349,67.951,409409.0
2017-05-17 13:40:00,84.76,84.79,84.62,84.77,301695.0,67.959,67.983,67.8467,67.967,301695.0
2017-05-17 13:50:00,84.77,84.78,84.51,84.58,261054.0,67.967,67.975,67.7586,67.8147,261054.0
2017-05-17 14:00:00,84.57,84.64,84.53,84.62,315550.0,67.8067,67.8628,67.7746,67.8467,315550.0
2017-05-17 14:10:00,84.62,84.63,84.13,84.25,652960.0,67.8467,67.8548,67.4539,67.5501,652960.0
2017-05-17 14:20:00,84.26,84.31,84.05,84.19,589402.0,67.5581,67.5982,67.3897,67.502,589402.0
2017-05-17 14:30:00,84.2,84.34,84.18,84.21,415263.0,67.51,67.6222,67.494,67.518,415263.0
2017-05-17 14:40:00,84.21,84.27,83.97,84.05,595707.0,67.518,67.5661,67.3256,67.3897,595707.0
2017-05-17 14:50:00,84.05,84.35,84.04,84.32,392633.0,67.3897,67.6303,67.3817,67.6062,392633.0
2017-05-17 15:00:00,84.32,84.38,84.21,84.33,461388.0,67.6062,67.6543,67.518,67.6142,461388.0
2017-05-17 15:10:00,84.33,84.55,84.05,84.47,1600865.0,67.6142,67.7906,67.3897,67.7265,1600865.0
2017-05-17 15:20:00,84.47,84.48,84.26,84.28,766628.0,67.7265,67.7345,67.5581,67.5741,766628.0
2017-05-17 15:30:00,84.28,84.41,84.25,84.35,689455.0,67.5741,67.6784,67.5501,67.6303,689455.0
2017-05-17 15:40:00,84.36,84.38,84.12,84.15,949599.0,67.6383,67.6543,67.4459,67.4699,949599.0
2017-05-17 15:50:00,84.15,84.3,84.01,84.23,2176918.0,67.4699,67.5902,67.3577,67.5341,2176918.0
2017-05-18 09:30:00,84.07,84.8,84.06,84.67,1115768.0,67.4058,67.9911,67.3977,67.8868,1115768.0
2017-05-18 09:40:00,84.67,84.71,84.33,84.37,891464.0,67.8868,67.9189,67.6142,67.6463,891464.0
2017-05-18 09:50:00,84.36,84.47,83.98,83.99,703926.0,67.6383,67.7265,67.3336,67.3416,703926.0
2017-05-18 10:00:00,83.99,84.48,83.97,84.39,826407.0,67.3416,67.7345,67.3256,67.6623,826407.0
2017-05-18 10:10:00,84.39,84.48,84.22,84.31,712983.0,67.6623,67.7345,67.526,67.5982,712983.0
2017-05-18 10:20:00,84.31,84.59,84.15,84.49,765505.0,67.5982,67.8227,67.4699,67.7425,765505.0
2017-05-18 10:30:00,84.49,84.61,84.3,84.3,537817.0,67.7425,67.8387,67.5902,67.5902,537817.0
2017-05-18 10:40:00,84.29,84.31,84.03,84.04,455723.0,67.5822,67.5982,67.3737,67.3817,455723.0
2017-05-18 10:50:00,84.04,84.2,83.97,84.15,368071.0,67.3817,67.51,67.3256,67.4699,368071.0
2017-05-18 11:00:00,84.15,84.4,84.15,84.39,598310.0,67.4699,67.6704,67.4699,67.6623,598310.0
2017-05-18 11:10:00,84.39,84.43,84.19,84.22,430146.0,67.6623,67.6944,67.502,67.526,430146.0
2017-05-18 11:20:00,84.21,84.25,83.93,83.93,486558.0,67.518,67.5501,67.2935,67.2935,486558.0
2017-05-18 11:30:00,83.94,84.08,83.71,83.73,419948.0,67.3015,67.4138,67.1171,67.1332,419948.0
2017-05-18 11:40:00,83.73,83.73,83.51,83.64,399285.0,67.1332,67.1332,66.9568,67.061,399285.0
2017-05-18 11:50:00,83.64,83.74,83.55,83.56,331661.0,67.061,67.1412,66.9888,66.9969,331661.0
2017-05-18 12:00:00,83.57,83.63,83.42,83.53,509536.0,67.0049,67.053,66.8846,66.9728,509536.0
2017-05-18 12:10:00,83.52,83.65,83.48,83.48,628277.0,66.9648,67.069,66.9327,66.9327,628277.0
2017-05-18 12:20:00,83.48,83.72,83.44,83.61,520528.0,66.9327,67.1251,66.9006,67.0369,520528.0
2017-05-18 12:30:00,83.61,83.82,83.59,83.61,347730.0,67.0369,67.2053,67.0209,67.0369,347730.0
2017-05-18 12:40:00,83.61,83.66,83.44,83.56,332340.0,67.0369,67.077,66.9006,66.9969,332340.0
2017-05-18 12:50:00,83.56,83.74,83.45,83.72,421036.0,66.9969,67.1412,66.9087,67.1251,421036.0
2017-05-18 13:00:00,83.73,83.84,83.53,83.56,390934.0,67.1332,67.2214,66.9728,66.9969,390934.0
2017-05-18 13:10:00,83.57,83.7,83.52,83.59,240448.0,67.0049,67.1091,66.9648,67.0209,240448.0
2017-05-18 13:20:00,83.59,83.63,83.36,83.4,438182.0,67.0209,67.053,66.8365,66.8686,438182.0
2017-05-18 13:30:00,83.4,83.54,83.38,83.53,436395.0,66.8686,66.9808,66.8525,66.9728,436395.0
2017-05-18 13:40:00,83.53,83.55,83.41,83.42,252101.0,66.9728,66.9888,66.8766,66.8846,252101.0
2017-05-18 13:50:00,83.42,83.86,83.41,83.81,441810.0,66.8846,67.2374,66.8766,67.1973,441810.0
2017-05-18 14:00:00,83.83,84.48,83.82,84.42,795902.0,67.2133,67.7345,67.2053,67.6864,795902.0
2017-05-18 14:10:00,84.42,84.45,84.24,84.31,552631.0,67.6864,67.7104,67.5421,67.5982,552631.0
2017-05-18 14:20:00,84.32,84.41,84.23,84.3,364957.0,67.6062,67.6784,67.5341,67.5902,364957.0
2017-05-18 14:30:00,84.3,84.48,84.3,84.38,428433.0,67.5902,67.7345,67.5902,67.6543,428433.0
2017-05-18 14:40:00,84.38,84.47,84.34,84.47,332888.0,67.6543,67.7265,67.6222,67.7265,332888.0
2017-05-18 14:50:00,84.47,84.48,84.31,84.36,262286.0,67.7265,67.7345,67.5982,67.6383,262286.0
2017-05-18 15:00:00,84.37,84.38,84.23,84.3,310810.0,67.6463,67.6543,67.5341,67.5902,310810.0
2017-05-18 15:10:00,84.3,84.32,84.14,84.19,293689.0,67.5902,67.6062,67.4619,67.502,293689.0
2017-05-18 15:20:00,84.19,84.25,84.09,84.18,365598.0,67.502,67.5501,67.4218,67.494,365598.0
2017-05-18 15:30:00,84.17,84.22,84.05,84.19,305267.0,67.4859,67.526,67.3897,67.502,305267.0
2017-05-18 15:40:00,84.19,84.3,84.02,84.28,652168.0,67.502,67.5902,67.3657,67.5741,652168.0
2017-05-18 15:50:00,84.28,84.29,83.94,84.0,1211951.0,67.5741,67.5822,67.3015,67.3496,1211951.0
2017-05-19 09:30:00,84.21,84.63,84.15,84.62,1701415.0,67.518,67.8548,67.4699,67.8467,1701415.0
2017-05-19 09:40:00,84.62,84.65,84.46,84.59,469894.0,67.8467,67.8708,67.7185,67.8227,469894.0
2017-05-19 09:50:00,84.58,84.84,84.57,84.75,403291.0,67.8147,68.0231,67.8067,67.951,403291.0
2017-05-19 10:00:00,84.74,84.93,84.73,84.91,362959.0,67.943,68.0953,67.9349,68.0793,362959.0
2017-05-19 10:10:00,84.91,85.08,84.89,84.99,463361.0,68.0793,68.2156,68.0632,68.1434,463361.0
2017-05-19 10:20:00,84.98,84.99,84.81,84.9,323772.0,68.1354,68.1434,67.9991,68.0712,323772.0
2017-05-19 10:30:00,84.9,84.96,84.77,84.84,216069.0,68.0712,68.1194,67.967,68.0231,216069.0
2017-05-19 10:40:00,84.84,84.95,84.75,84.92,218515.0,68.0231,68.1113,67.951,68.0873,218515.0
2017-05-19 10:50:00,84.92,84.96,84.83,84.92,259744.0,68.0873,68.1194,68.0151,68.0873,259744.0
2017-05-19 11:00:00,84.92,85.0,84.82,84.95,208343.0,68.0873,68.1514,68.0071,68.1113,208343.0
2017-05-19 11:10:00,84.95,85.04,84.94,84.98,245748.0,68.1113,68.1835,68.1033,68.1354,245748.0
2017-05-19 11:20:00,84.98,85.07,84.91,85.07,149144.0,68.1354,68.2075,68.0793,68.2075,149144.0
2017-05-19 11:30:00,85.08,85.09,84.86,84.9,142863.0,68.2156,68.2236,68.0392,68.0712,142863.0
2017-05-19 11:40:00,84.89,84.93,84.83,84.92,121503.0,68.0632,68.0953,68.0151,68.0873,121503.0
2017-05-19 11:50:00,84.93,85.0,84.9,84.95,150203.0,68.0953,68.1514,68.0712,68.1113,150203.0
2017-05-19 12:00:00,84.94,85.06,84.94,85.04,183042.0,68.1033,68.1995,68.1033,68.1835,183042.0
2017-05-19 12:10:00,85.04,85.04,84.92,84.97,155452.0,68.1835,68.1835,68.0873,68.1274,155452.0
2017-05-19 12:20:00,84.97,85.08,84.97,85.07,142651.0,68.1274,68.2156,68.1274,68.2075,142651.0
2017-05-19 12:30:00,85.06,85.21,85.06,85.15,166709.0,68.1995,68.3198,68.1995,68.2717,166709.0
2017-05-19 12:40:00,85.16,85.19,85.12,85.18,102440.0,68.2797,68.3038,68.2476,68.2957,102440.0
2017-05-19 12:50:00,85.18,85.28,85.16,85.19,212828.0,68.2957,68.3759,68.2797,68.3038,212828.0
2017-05-19 13:00:00,85.19,85.2,85.09,85.12,244434.0,68.3038,68.3118,68.2236,68.2476,244434.0
2017-05-19 13:10:00,85.13,85.2,85.13,85.19,100452.0,68.2557,68.3118,68.2557,68.3038,100452.0
2017-05-19 13:20:00,85.18,85.24,85.17,85.2,98611.0,68.2957,68.3439,68.2877,68.3118,98611.0
2017-05-19 13:30:00,85.2,85.22,85.13,85.15,136010.0,68.3118,68.3278,68.2557,68.2717,136010.0
2017-05-19 13:40:00,85.15,85.22,85.12,85.2,154718.0,68.2717,68.3278,68.2476,68.3118,154718.0
2017-05-19 13:50:00,85.2,85.28,85.19,85.25,109160.0,68.3118,68.3759,68.3038,68.3519,109160.0
2017-05-19 14:00:00,85.25,85.32,85.23,85.26,154100.0,68.3519,68.408,68.3358,68.3599,154100.0
2017-05-19 14:10:00,85.26,85.27,85.18,85.19,152135.0,68.3599,68.3679,68.2957,68.3038,152135.0
2017-05-19 14:20:00,85.2,85.23,85.14,85.17,146288.0,68.3118,68.3358,68.2637,68.2877,146288.0
2017-05-19 14:30:00,85.16,85.24,85.13,85.23,187352.0,68.2797,68.3439,68.2557,68.3358,187352.0
2017-05-19 14:40:00,85.24,85.34,85.23,85.24,195978.0,68.3439,68.424,68.3358,68.3439,195978.0
2017-05-19 14:50:00,85.24,85.29,85.16,85.18,190753.0,68.3439,68.3839,68.2797,68.2957,190753.0
2017-05-19 15:00:00,85.17,85.21,84.88,84.88,316700.0,68.2877,68.3198,68.0552,68.0552,316700.0
2017-05-19 15:10:00,84.89,84.94,84.75,84.77,408535.0,68.0632,68.1033,67.951,67.967,408535.0
2017-05-19 15:20:00,84.77,84.82,84.62,84.72,357885.0,67.967,68.0071,67.8467,67.9269,357885.0
2017-05-19 15:30:00,84.7,84.71,84.58,84.69,405809.0,67.9109,67.9189,67.8147,67.9029,405809.0
2017-05-19 15:40:00,84.69,84.74,84.6,84.7,432303.0,67.9029,67.943,67.8307,67.9109,432303.0
2017-05-19 15:50:00,84.69,84.8,84.65,84.76,776768.0,67.9029,67.9911,67.8708,67.959,776768.0
2017-05-22 09:30:00,85.18,85.29,84.72,84.72,530585.0,68.2957,68.3839,67.9269,67.9269,530585.0
2017-05-22 09:40:00,84.73,84.85,84.65,84.74,360205.0,67.9349,68.0312,67.8708,67.943,360205.0
2017-05-22 09:50:00,84.75,84.81,84.64,84.77,262668.0,67.951,67.9991,67.8628,67.967,262668.0
2017-05-22 10:00:00,84.77,84.94,84.7,84.74,233870.0,67.967,68.1033,67.9109,67.943,233870.0
2017-05-22 10:10:00,84.74,84.77,84.52,84.54,260911.0,67.943,67.967,67.7666,67.7826,260911.0
2017-05-22 10:20:00,84.55,84.58,84.36,84.41,369142.0,67.7906,67.8147,67.6383,67.6784,369142.0
2017-05-22 10:30:00,84.42,84.51,84.3,84.49,314933.0,67.6864,67.7586,67.5902,67.7425,314933.0
2017-05-22 10:40:00,84.5,84.53,84.26,84.3,384757.0,67.7505,67.7746,67.5581,67.5902,384757.0
2017-05-22 10:50:00,84.29,84.41,84.26,84.39,231945.0,67.5822,67.6784,67.5581,67.6623,231945.0
2017-05-22 11:00:00,84.38,84.45,84.27,84.3,340866.0,67.6543,67.7104,67.5661,67.5902,340866.0
2017-05-22 11:10:00,84.29,84.5,84.21,84.48,320885.0,67.5822,67.7505,67.518,67.7345,320885.0
2017-05-22 11:20:00,84.49,84.65,84.47,84.63,230989.0,67.7425,67.8708,67.7265,67.8548,230989.0
2017-05-22 11:30:00,84.63,84.7,84.61,84.66,225711.0,67.8548,67.9109,67.8387,67.8788,225711.0
2017-05-22 11:40:00,84.67,84.79,84.66,84.73,246496.0,67.8868,67.983,67.8788,67.9349,246496.0
2017-05-22 11:50:00,84.73,84.87,84.71,84.85,143424.0,67.9349,68.0472,67.9189,68.0312,143424.0
2017-05-22 12:00:00,84.85,84.95,84.82,84.89,192931.0,68.0312,68.1113,68.0071,68.0632,192931.0
2017-05-22 12:10:00,84.9,85.09,84.89,84.99,223151.0,68.0712,68.2236,68.0632,68.1434,223151.0
2017-05-22 12:20:00,85.0,85.02,84.94,84.96,145961.0,68.1514,68.1675,68.1033,68.1194,145961.0
2017-05-22 12:30:00,84.96,84.97,84.83,84.86,216280.0,68.1194,68.1274,68.0151,68.0392,216280.0
2017-05-22 12:40:00,84.86,84.91,84.79,84.83,158203.0,68.0392,68.0793,67.983,68.0151,158203.0
2017-05-22 12:50:00,84.83,84.84,84.68,84.7,209628.0,68.0151,68.0231,67.8949,67.9109,209628.0
2017-05-22 13:00:00,84.7,84.73,84.68,84.72,135003.0,67.9109,67.9349,67.8949,67.9269,135003.0
2017-05-22 13:10:00,84.73,84.8,84.72,84.75,119061.0,67.9349,67.9911,67.9269,67.951,119061.0
2017-05-22 13:20:00,84.75,84.75,84.68,84.72,130700.0,67.951,67.951,67.8949,67.9269,130700.0
2017-05-22 13:30:00,84.73,84.74,84.59,84.62,150116.0,67.9349,67.943,67.8227,67.8467,150116.0
2017-05-22 13:40:00,84.62,84.65,84.57,84.63,119530.0,67.8467,67.8708,67.8067,67.8548,119530.0
2017-05-22 13:50:00,84.63,84.68,84.58,84.59,124090.0,67.8548,67.8949,67.8147,67.8227,124090.0
2017-05-22 14:00:00,84.58,84.66,84.54,84.65,146180.0,67.8147,67.8788,67.7826,67.8708,146180.0
2017-05-22 14:10:00,84.65,84.69,84.62,84.64,161035.0,67.8708,67.9029,67.8467,67.8628,161035.0
2017-05-22 14:20:00,84.65,84.66,84.55,84.62,255354.0,67.8708,67.8788,67.7906,67.8467,255354.0
2017-05-22 14:30:00,84.62,84.71,84.61,84.7,149055.0,67.8467,67.9189,67.8387,67.9109,149055.0
2017-05-22 14:40:00,84.7,84.77,84.67,84.76,129614.0,67.9109,67.967,67.8868,67.959,129614.0
2017-05-22 14:50:00,84.77,84.83,84.71,84.72,152145.0,67.967,68.0151,67.9189,67.9269,152145.0
2017-05-22 15:00:00,84.72,84.81,84.72,84.75,151366.0,67.9269,67.9991,67.9269,67.951,151366.0
2017-05-22 15:10:00,84.76,84.77,84.67,84.68,127130.0,67.959,67.967,67.8868,67.8949,127130.0
2017-05-22 15:20:00,84.68,84.7,84.63,84.68,224323.0,67.8949,67.9109,67.8548,67.8949,224323.0
2017-05-22 15:30:00,84.68,84.75,84.65,84.7,270524.0,67.8949,67.951,67.8708,67.9109,270524.0
2017-05-22 15:40:00,84.7,84.7,84.61,84.69,322687.0,67.9109,67.9109,67.8387,67.9029,322687.0
2017-05-22 15:50:00,84.69,84.73,84.65,84.69,733903.0,67.9029,67.9349,67.8708,67.9029,733903.0
2017-05-23 09:30:00,84.75,85.07,84.72,84.8,456727.0,67.951,68.2075,67.9269,67.9911,456727.0
2017-05-23 09:40:00,84.82,84.86,84.51,84.57,292492.0,68.0071,68.0392,67.7586,67.8067,292492.0
2017-05-23 09:50:00,84.58,84.8,84.51,84.78,238692.0,67.8147,67.9911,67.7586,67.975,238692.0
2017-05-23 10:00:00,84.79,84.79,84.58,84.65,208881.0,67.983,67.983,67.8147,67.8708,208881.0
2017-05-23 10:10:00,84.64,84.72,84.55,84.68,190290.0,67.8628,67.9269,67.7906,67.8949,190290.0
2017-05-23 10:20:00,84.68,84.9,84.65,84.86,212904.0,67.8949,68.0712,67.8708,68.0392,212904.0
2017-05-23 10:30:00,84.86,85.0,84.83,84.94,204120.0,68.0392,68.1514,68.0151,68.1033,204120.0
2017-05-23 10:40:00,84.94,84.98,84.82,84.92,152858.0,68.1033,68.1354,68.0071,68.0873,152858.0
2017-05-23 10:50:00,84.92,84.98,84.87,84.89,152014.0,68.0873,68.1354,68.0472,68.0632,152014.0
2017-05-23 11:00:00,84.89,85.03,84.85,85.02,238366.0,68.0632,68.1755,68.0312,68.1675,238366.0
2017-05-23 11:10:00,85.01,85.04,84.94,85.01,161668.0,68.1594,68.1835,68.1033,68.1594,161668.0
2017-05-23 11:20:00,85.0,85.13,84.98,85.11,288693.0,68.1514,68.2557,68.1354,68.2396,288693.0
2017-05-23 11:30:00,85.11,85.23,85.07,85.21,270272.0,68.2396,68.3358,68.2075,68.3198,270272.0
2017-05-23 11:40:00,85.22,85.38,85.21,85.37,240410.0,68.3278,68.4561,68.3198,68.4481,240410.0
2017-05-23 11:50:00,85.36,85.4,85.3,85.32,231527.0,68.4401,68.4721,68.392,68.408,231527.0
2017-05-23 12:00:00,85.32,85.5,85.31,85.48,211022.0,68.408,68.5523,68.4,68.5363,211022.0
2017-05-23 12:10:00,85.48,85.52,85.43,85.47,251408.0,68.5363,68.5683,68.4962,68.5283,251408.0
2017-05-23 12:20:00,85.47,85.55,85.36,85.36,239576.0,68.5283,68.5924,68.4401,68.4401,239576.0
2017-05-23 12:30:00,85.35,85.45,85.33,85.43,183118.0,68.432,68.5122,68.416,68.4962,183118.0
2017-05-23 12:40:00,85.44,85.5,85.35,85.39,140676.0,68.5042,68.5523,68.432,68.4641,140676.0
2017-05-23 12:50:00,85.39,85.42,85.35,85.38,99150.0,68.4641,68.4882,68.432,68.4561,99150.0
2017-05-23 13:00:00,85.37,85.48,85.36,85.41,170490.0,68.4481,68.5363,68.4401,68.4802,170490.0
2017-05-23 13:10:00,85.42,85.48,85.4,85.42,134021.0,68.4882,68.5363,68.4721,68.4882,134021.0
2017-05-23 13:20:00,85.42,85.58,85.41,85.56,199376.0,68.4882,68.6165,68.4802,68.6004,199376.0
2017-05-23 13:30:00,85.55,85.56,85.48,85.51,134569.0,68.5924,68.6004,68.5363,68.5603,134569.0
2017-05-23 13:40:00,85.52,85.55,85.46,85.49,104643.0,68.5683,68.5924,68.5202,68.5443,104643.0
2017-05-23 13:50:00,85.49,85.54,85.46,85.51,234357.0,68.5443,68.5844,68.5202,68.5603,234357.0
2017-05-23 14:00:00,85.5,85.58,85.49,85.57,230289.0,68.5523,68.6165,68.5443,68.6084,230289.0
2017-05-23 14:10:00,85.56,85.56,85.46,85.51,178109.0,68.6004,68.6004,68.5202,68.5603,178109.0
2017-05-23 14:20:00,85.51,85.66,85.48,85.6,152104.0,68.5603,68.6806,68.5363,68.6325,152104.0
2017-05-23 14:30:00,85.59,85.84,85.59,85.84,328582.0,68.6245,68.8249,68.6245,68.8249,328582.0
2017-05-23 14:40:00,85.83,86.07,85.82,86.05,361400.0,68.8169,69.0093,68.8089,68.9933,361400.0
2017-05-23 14:50:00,86.04,86.05,85.89,85.9,308519.0,68.9853,68.9933,68.865,68.873,308519.0
2017-05-23 15:00:00,85.89,86.03,85.87,85.96,301967.0,68.865,68.9773,68.849,68.9211,301967.0
2017-05-23 15:10:00,85.96,86.04,85.95,86.04,282904.0,68.9211,68.9853,68.9131,68.9853,282904.0
2017-05-23 15:20:00,86.03,86.03,85.81,85.81,350181.0,68.9773,68.9773,68.8009,68.8009,350181.0
2017-05-23 15:30:00,85.81,85.85,85.7,85.83,443778.0,68.8009,68.8329,68.7127,68.8169,443778.0
2017-05-23 15:40:00,85.83,85.85,85.67,85.67,412420.0,68.8169,68.8329,68.6886,68.6886,412420.0
2017-05-23 15:50:00,85.67,85.82,85.67,85.77,889699.0,68.6886,68.8089,68.6886,68.7688,889699.0
2017-05-24 09:30:00,85.85,85.97,85.62,85.71,582328.0,68.8329,68.9292,68.6485,68.7207,582328.0
2017-05-24 09:40:00,85.71,85.9,85.64,85.83,329819.0,68.7207,68.873,68.6646,68.8169,329819.0
2017-05-24 09:50:00,85.82,85.83,85.58,85.65,323477.0,68.8089,68.8169,68.6165,68.6726,323477.0
2017-05-24 10:00:00,85.65,85.69,85.51,85.55,225491.0,68.6726,68.7047,68.5603,68.5924,225491.0
2017-05-24 10:10:00,85.55,85.66,85.47,85.64,268474.0,68.5924,68.6806,68.5283,68.6646,268474.0
2017-05-24 10:20:00,85.64,85.73,85.56,85.72,229820.0,68.6646,68.7367,68.6004,68.7287,229820.0
2017-05-24 10:30:00,85.72,85.74,85.62,85.62,248510.0,68.7287,68.7447,68.6485,68.6485,248510.0
2017-05-24 10:40:00,85.61,85.62,85.45,85.54,253553.0,68.6405,68.6485,68.5122,68.5844,253553.0
2017-05-24 10:50:00,85.54,85.55,85.39,85.39,211519.0,68.5844,68.5924,68.4641,68.4641,211519.0
2017-05-24 11:00:00,85.39,85.42,85.31,85.34,210029.0,68.4641,68.4882,68.4,68.424,210029.0
2017-05-24 11:10:00,85.34,85.36,85.24,85.34,254738.0,68.424,68.4401,68.3439,68.424,254738.0
2017-05-24 11:20:00,85.34,85.41,85.31,85.4,149958.0,68.424,68.4802,68.4,68.4721,149958.0
2017-05-24 11:30:00,85.41,85.51,85.41,85.46,233013.0,68.4802,68.5603,68.4802,68.5202,233013.0
2017-05-24 11:40:00,85.47,85.5,85.44,85.48,103404.0,68.5283,68.5523,68.5042,68.5363,103404.0
2017-05-24 11:50:00,85.48,85.48,85.31,85.36,194577.0,68.5363,68.5363,68.4,68.4401,194577.0
2017-05-24 12:00:00,85.36,85.44,85.34,85.42,159311.0,68.4401,68.5042,68.424,68.4882,159311.0
2017-05-24 12:10:00,85.43,85.5,85.41,85.48,144173.0,68.4962,68.5523,68.4802,68.5363,144173.0
2017-05-24 12:20:00,85.48,85.69,85.47,85.65,239327.0,68.5363,68.7047,68.5283,68.6726,239327.0
2017-05-24 12:30:00,85.66,85.69,85.62,85.64,169123.0,68.6806,68.7047,68.6485,68.6646,169123.0
2017-05-24 12:40:00,85.65,85.65,85.58,85.61,124791.0,68.6726,68.6726,68.6165,68.6405,124791.0
2017-05-24 12:50:00,85.61,85.69,85.6,85.67,129524.0,68.6405,68.7047,68.6325,68.6886,129524.0
2017-05-24 13:00:00,85.68,85.68,85.46,85.51,168453.0,68.6966,68.6966,68.5202,68.5603,168453.0
2017-05-24 13:10:00,85.5,85.57,85.47,85.54,132579.0,68.5523,68.6084,68.5283,68.5844,132579.0
2017-05-24 13:20:00,85.55,85.6,85.5,85.59,120117.0,68.5924,68.6325,68.5523,68.6245,120117.0
2017-05-24 13:30:00,85.59,85.66,85.56,85.64,93964.0,68.6245,68.6806,68.6004,68.6646,93964.0
2017-05-24 13:40:00,85.64,85.65,85.57,85.61,101324.0,68.6646,68.6726,68.6084,68.6405,101324.0
2017-05-24 13:50:00,85.61,85.63,85.53,85.54,100923.0,68.6405,68.6565,68.5764,68.5844,100923.0
2017-05-24 14:00:00,85.54,85.76,85.28,85.47,475723.0,68.5844,68.7608,68.3759,68.5283,475723.0
2017-05-24 14:10:00,85.46,85.65,85.44,85.62,255317.0,68.5202,68.6726,68.5042,68.6485,255317.0
2017-05-24 14:20:00,85.61,85.68,85.56,85.64,209918.0,68.6405,68.6966,68.6004,68.6646,209918.0
2017-05-24 14:30:00,85.63,85.72,85.58,85.68,137318.0,68.6565,68.7287,68.6165,68.6966,137318.0
2017-05-24 14:40:00,85.67,85.71,85.6,85.65,136359.0,68.6886,68.7207,68.6325,68.6726,136359.0
2017-05-24 14:50:00,85.64,85.65,85.55,85.57,144771.0,68.6646,68.6726,68.5924,68.6084,144771.0
2017-05-24 15:00:00,85.58,85.63,85.47,85.54,192178.0,68.6165,68.6565,68.5283,68.5844,192178.0
2017-05-24 15:10:00,85.54,85.66,85.51,85.61,146611.0,68.5844,68.6806,68.5603,68.6405,146611.0
2017-05-24 15:20:00,85.61,85.67,85.59,85.66,174754.0,68.6405,68.6886,68.6245,68.6806,174754.0
2017-05-24 15:30:00,85.66,85.75,85.65,85.71,257178.0,68.6806,68.7528,68.6726,68.7207,257178.0
2017-05-24 15:40:00,85.72,85.84,85.71,85.8,291463.0,68.7287,68.8249,68.7207,68.7928,291463.0
2017-05-24 15:50:00,85.79,85.82,85.68,85.7,543694.0,68.7848,68.8089,68.6966,68.7127,543694.0
2017-05-25 09:30:00,85.99,86.08,85.48,85.52,484737.0,68.9452,69.0173,68.5363,68.5683,484737.0
2017-05-25 09:40:00,85.52,85.78,85.52,85.63,331769.0,68.5683,68.7768,68.5683,68.6565,331769.0
2017-05-25 09:50:00,85.63,85.94,85.62,85.87,288319.0,68.6565,68.9051,68.6485,68.849,288319.0
2017-05-25 10:00:00,85.87,85.88,85.74,85.78,241102.0,68.849,68.857,68.7447,68.7768,241102.0
2017-05-25 10:10:00,85.78,85.94,85.76,85.8,271636.0,68.7768,68.9051,68.7608,68.7928,271636.0
2017-05-25 10:20:00,85.8,85.85,85.72,85.84,280353.0,68.7928,68.8329,68.7287,68.8249,280353.0
2017-05-25 10:30:00,85.84,85.95,85.81,85.9,272699.0,68.8249,68.9131,68.8009,68.873,272699.0
2017-05-25 10:40:00,85.9,85.94,85.8,85.82,211145.0,68.873,68.9051,68.7928,68.8089,211145.0
2017-05-25 10:50:00,85.81,85.86,85.67,85.67,252437.0,68.8009,68.841,68.6886,68.6886,252437.0
2017-05-25 11:00:00,85.66,85.71,85.56,85.7,313945.0,68.6806,68.7207,68.6004,68.7127,313945.0
2017-05-25 11:10:00,85.69,85.73,85.59,85.67,224368.0,68.7047,68.7367,68.6245,68.6886,224368.0
2017-05-25 11:20:00,85.67,85.71,85.47,85.47,221253.0,68.6886,68.7207,68.5283,68.5283,221253.0
2017-05-25 11:30:00,85.48,85.57,85.26,85.27,336381.0,68.5363,68.6084,68.3599,68.3679,336381.0
2017-05-25 11:40:00,85.28,85.28,85.14,85.24,250805.0,68.3759,68.3759,68.2637,68.3439,250805.0
2017-05-25 11:50:00,85.23,85.27,85.11,85.12,184838.0,68.3358,68.3679,68.2396,68.2476,184838.0
2017-05-25 12:00:00,85.13,85.32,85.08,85.25,252285.0,68.2557,68.408,68.2156,68.3519,252285.0
2017-05-25 12:10:00,85.26,85.32,85.16,85.31,134213.0,68.3599,68.408,68.2797,68.4,134213.0
2017-05-25 12:20:00,85.31,85.5,85.3,85.46,219176.0,68.4,68.5523,68.392,68.5202,219176.0
2017-05-25 12:30:00,85.45,85.65,85.41,85.64,324334.0,68.5122,68.6726,68.4802,68.6646,324334.0
2017-05-25 12:40:00,85.64,85.71,85.6,85.67,314171.0,68.6646,68.7207,68.6325,68.6886,314171.0
2017-05-25 12:50:00,85.67,85.68,85.51,85.59,146578.0,68.6886,68.6966,68.5603,68.6245,146578.0
2017-05-25 13:00:00,85.59,85.6,85.39,85.41,168811.0,68.6245,68.6325,68.4641,68.4802,168811.0
2017-05-25 13:10:00,85.41,85.42,85.28,85.31,231394.0,68.4802,68.4882,68.3759,68.4,231394.0
2017-05-25 13:20:00,85.31,85.38,85.26,85.3,195414.0,68.4,68.4561,68.3599,68.392,195414.0
2017-05-25 13:30:00,85.3,85.3,85.19,85.22,196080.0,68.392,68.392,68.3038,68.3278,196080.0
2017-05-25 13:40:00,85.23,85.29,85.22,85.26,145147.0,68.3358,68.3839,68.3278,68.3599,145147.0
2017-05-25 13:50:00,85.27,85.43,85.26,85.42,155561.0,68.3679,68.4962,68.3599,68.4882,155561.0
2017-05-25 14:00:00,85.43,85.43,85.35,85.39,117463.0,68.4962,68.4962,68.432,68.4641,117463.0
2017-05-25 14:10:00,85.39,85.48,85.38,85.43,156824.0,68.4641,68.5363,68.4561,68.4962,156824.0
2017-05-25 14:20:00,85.43,85.57,85.42,85.46,145945.0,68.4962,68.6084,68.4882,68.5202,145945.0
2017-05-25 14:30:00,85.45,85.5,85.38,85.5,190968.0,68.5122,68.5523,68.4561,68.5523,190968.0
2017-05-25 14:40:00,85.5,85.55,85.44,85.5,192272.0,68.5523,68.5924,68.5042,68.5523,192272.0
2017-05-25 14:50:00,85.51,85.55,85.49,85.52,174266.0,68.5603,68.5924,68.5443,68.5683,174266.0
2017-05-25 15:00:00,85.51,85.55,85.49,85.53,213315.0,68.5603,68.5924,68.5443,68.5764,213315.0
2017-05-25 15:10:00,85.53,85.57,85.49,85.5,392235.0,68.5764,68.6084,68.5443,68.5523,392235.0
2017-05-25 15:20:00,85.5,85.52,85.34,85.34,277386.0,68.5523,68.5683,68.424,68.424,277386.0
2017-05-25 15:30:00,85.35,85.47,85.34,85.45,276401.0,68.432,68.5283,68.424,68.5122,276401.0
2017-05-25 15:40:00,85.44,85.55,85.38,85.47,436143.0,68.5042,68.5924,68.4561,68.5283,436143.0
2017-05-25 15:50:00,85.46,85.46,85.29,85.34,761981.0,68.5202,68.5202,68.3839,68.424,761981.0
2017-05-26 09:30:00,85.11,85.23,85.02,85.11,348783.0,68.2396,68.3358,68.1675,68.2396,348783.0
2017-05-26 09:40:00,85.1,85.36,85.09,85.32,319709.0,68.2316,68.4401,68.2236,68.408,319709.0
2017-05-26 09:50:00,85.32,85.39,85.23,85.36,245261.0,68.408,68.4641,68.3358,68.4401,245261.0
2017-05-26 10:00:00,85.36,85.39,85.17,85.25,188323.0,68.4401,68.4641,68.2877,68.3519,188323.0
2017-05-26 10:10:00,85.26,85.39,85.24,85.34,183469.0,68.3599,68.4641,68.3439,68.424,183469.0
2017-05-26 10:20:00,85.34,85.42,85.31,85.32,176855.0,68.424,68.4882,68.4,68.408,176855.0
2017-05-26 10:30:00,85.32,85.43,85.32,85.43,210989.0,68.408,68.4962,68.408,68.4962,210989.0
2017-05-26 10:40:00,85.44,85.49,85.3,85.31,215652.0,68.5042,68.5443,68.392,68.4,215652.0
2017-05-26 10:50:00,85.31,85.32,85.13,85.14,195854.0,68.4,68.408,68.2557,68.2637,195854.0
2017-05-26 11:00:00,85.14,85.37,85.12,85.36,210244.0,68.2637,68.4481,68.2476,68.4401,210244.0
2017-05-26 11:10:00,85.37,85.4,85.3,85.34,139798.0,68.4481,68.4721,68.392,68.424,139798.0
2017-05-26 11:20:00,85.35,85.4,85.34,85.38,180691.0,68.432,68.4721,68.424,68.4561,180691.0
2017-05-26 11:30:00,85.38,85.44,85.19,85.21,275043.0,68.4561,68.5042,68.3038,68.3198,275043.0
2017-05-26 11:40:00,85.21,85.28,85.2,85.23,173760.0,68.3198,68.3759,68.3118,68.3358,173760.0
2017-05-26 11:50:00,85.23,85.25,85.11,85.11,267057.0,68.3358,68.3519,68.2396,68.2396,267057.0
2017-05-26 12:00:00,85.12,85.2,85.11,85.2,137117.0,68.2476,68.3118,68.2396,68.3118,137117.0
2017-05-26 12:10:00,85.2,85.32,85.19,85.3,161714.0,68.3118,68.408,68.3038,68.392,161714.0
2017-05-26 12:20:00,85.3,85.39,85.29,85.38,144154.0,68.392,68.4641,68.3839,68.4561,144154.0
2017-05-26 12:30:00,85.38,85.43,85.32,85.41,127332.0,68.4561,68.4962,68.408,68.4802,127332.0
2017-05-26 12:40:00,85.41,85.49,85.4,85.42,133090.0,68.4802,68.5443,68.4721,68.4882,133090.0
2017-05-26 12:50:00,85.42,85.48,85.4,85.4,70497.0,68.4882,68.5363,68.4721,68.4721,70497.0
2017-05-26 13:00:00,85.4,85.47,85.33,85.45,123962.0,68.4721,68.5283,68.416,68.5122,123962.0
2017-05-26 13:10:00,85.45,85.49,85.39,85.42,119274.0,68.5122,68.5443,68.4641,68.4882,119274.0
2017-05-26 13:20:00,85.41,85.44,85.39,85.42,105558.0,68.4802,68.5042,68.4641,68.4882,105558.0
2017-05-26 13:30:00,85.42,85.47,85.35,85.38,151318.0,68.4882,68.5283,68.432,68.4561,151318.0
2017-05-26 13:40:00,85.38,85.45,85.35,85.39,185817.0,68.4561,68.5122,68.432,68.4641,185817.0
2017-05-26 13:50:00,85.39,85.45,85.39,85.43,113043.0,68.4641,68.5122,68.4641,68.4962,113043.0
2017-05-26 14:00:00,85.43,85.54,85.41,85.53,123004.0,68.4962,68.5844,68.4802,68.5764,123004.0
2017-05-26 14:10:00,85.52,85.55,85.51,85.52,110592.0,68.5683,68.5924,68.5603,68.5683,110592.0
2017-05-26 14:20:00,85.52,85.56,85.51,85.55,101176.0,68.5683,68.6004,68.5603,68.5924,101176.0
2017-05-26 14:30:00,85.55,85.56,85.49,85.53,141916.0,68.5924,68.6004,68.5443,68.5764,141916.0
2017-05-26 14:40:00,85.52,85.55,85.49,85.54,112725.0,68.5683,68.5924,68.5443,68.5844,112725.0
2017-05-26 14:50:00,85.54,85.54,85.41,85.44,144613.0,68.5844,68.5844,68.4802,68.5042,144613.0
2017-05-26 15:00:00,85.44,85.53,85.39,85.4,204060.0,68.5042,68.5764,68.4641,68.4721,204060.0
2017-05-26 15:10:00,85.41,85.46,85.4,85.43,129181.0,68.4802,68.5202,68.4721,68.4962,129181.0
2017-05-26 15:20:00,85.42,85.46,85.4,85.45,100755.0,68.4882,68.5202,68.4721,68.5122,100755.0
2017-05-26 15:30:00,85.44,85.46,85.39,85.4,131654.0,68.5042,68.5202,68.4641,68.4721,131654.0
2017-05-26 15:40:00,85.41,85.46,85.38,85.44,218855.0,68.4802,68.5202,68.4561,68.5042,218855.0
2017-05-26 15:50:00,85.45,85.46,85.34,85.34,513667.0,68.5122,68.5202,68.424,68.424,513667.0
2017-05-30 09:30:00,85.13,85.15,84.64,84.89,546220.0,68.2557,68.2717,67.8628,68.0632,546220.0
2017-05-30 09:40:00,84.89,85.09,84.82,84.94,214263.0,68.0632,68.2236,68.0071,68.1033,214263.0
2017-05-30 09:50:00,84.95,84.99,84.8,84.94,211112.0,68.1113,68.1434,67.9911,68.1033,211112.0
2017-05-30 10:00:00,84.94,84.98,84.69,84.74,254298.0,68.1033,68.1354,67.9029,67.943,254298.0
2017-05-30 10:10:00,84.74,84.75,84.54,84.56,326730.0,67.943,67.951,67.7826,67.7986,326730.0
2017-05-30 10:20:00,84.56,84.6,84.39,84.47,292325.0,67.7986,67.8307,67.6623,67.7265,292325.0
2017-05-30 10:30:00,84.47,84.68,84.46,84.65,286048.0,67.7265,67.8949,67.7185,67.8708,286048.0
2017-05-30 10:40:00,84.65,84.68,84.47,84.53,226861.0,67.8708,67.8949,67.7265,67.7746,226861.0
2017-05-30 10:50:00,84.53,84.65,84.52,84.62,230093.0,67.7746,67.8708,67.7666,67.8467,230093.0
2017-05-30 11:00:00,84.62,84.78,84.61,84.68,313755.0,67.8467,67.975,67.8387,67.8949,313755.0
2017-05-30 11:10:00,84.69,84.69,84.55,84.67,156180.0,67.9029,67.9029,67.7906,67.8868,156180.0
2017-05-30 11:20:00,84.66,84.72,84.55,84.56,177432.0,67.8788,67.9269,67.7906,67.7986,177432.0
2017-05-30 11:30:00,84.56,84.61,84.55,84.6,199307.0,67.7986,67.8387,67.7906,67.8307,199307.0
2017-05-30 11:40:00,84.6,84.6,84.48,84.54,272753.0,67.8307,67.8307,67.7345,67.7826,272753.0
2017-05-30 11:50:00,84.55,84.6,84.47,84.48,176514.0,67.7906,67.8307,67.7265,67.7345,176514.0
2017-05-30 12:00:00,84.49,84.52,84.42,84.46,198704.0,67.7425,67.7666,67.6864,67.7185,198704.0
2017-05-30 12:10:00,84.46,84.53,84.46,84.51,89064.0,67.7185,67.7746,67.7185,67.7586,89064.0
2017-05-30 12:20:00,84.5,84.56,84.49,84.52,196142.0,67.7505,67.7986,67.7425,67.7666,196142.0
2017-05-30 12:30:00,84.52,84.55,84.44,84.46,368684.0,67.7666,67.7906,67.7024,67.7185,368684.0
2017-05-30 12:40:00,84.47,84.48,84.36,84.4,192731.0,67.7265,67.7345,67.6383,67.6704,192731.0
2017-05-30 12:50:00,84.39,84.41,84.35,84.38,137543.0,67.6623,67.6784,67.6303,67.6543,137543.0
2017-05-30 13:00:00,84.37,84.42,84.36,84.39,139928.0,67.6463,67.6864,67.6383,67.6623,139928.0
2017-05-30 13:10:00,84.38,84.41,84.36,84.37,95481.0,67.6543,67.6784,67.6383,67.6463,95481.0
2017-05-30 13:20:00,84.37,84.37,84.26,84.3,198277.0,67.6463,67.6463,67.5581,67.5902,198277.0
2017-05-30 13:30:00,84.29,84.31,84.27,84.28,183418.0,67.5822,67.5982,67.5661,67.5741,183418.0
2017-05-30 13:40:00,84.28,84.39,84.27,84.35,221694.0,67.5741,67.6623,67.5661,67.6303,221694.0
2017-05-30 13:50:00,84.36,84.37,84.26,84.27,158946.0,67.6383,67.6463,67.5581,67.5661,158946.0
2017-05-30 14:00:00,84.27,84.28,84.18,84.18,314323.0,67.5661,67.5741,67.494,67.494,314323.0
2017-05-30 14:10:00,84.18,84.18,84.01,84.04,318398.0,67.494,67.494,67.3577,67.3817,318398.0
2017-05-30 14:20:00,84.03,84.08,83.97,83.97,242127.0,67.3737,67.4138,67.3256,67.3256,242127.0
2017-05-30 14:30:00,83.97,84.0,83.9,83.92,250968.0,67.3256,67.3496,67.2695,67.2855,250968.0
2017-05-30 14:40:00,83.92,83.93,83.82,83.9,321142.0,67.2855,67.2935,67.2053,67.2695,321142.0
2017-05-30 14:50:00,83.9,83.96,83.87,83.95,249686.0,67.2695,67.3176,67.2454,67.3096,249686.0
2017-05-30 15:00:00,83.94,84.05,83.94,83.99,316291.0,67.3015,67.3897,67.3015,67.3416,316291.0
2017-05-30 15:10:00,84.0,84.01,83.95,83.95,320161.0,67.3496,67.3577,67.3096,67.3096,320161.0
2017-05-30 15:20:00,83.95,83.98,83.92,83.96,257047.0,67.3096,67.3336,67.2855,67.3176,257047.0
2017-05-30 15:30:00,83.97,83.97,83.89,83.89,308067.0,67.3256,67.3256,67.2614,67.2614,308067.0
2017-05-30 15:40:00,83.89,83.93,83.83,83.87,517282.0,67.2614,67.2935,67.2133,67.2454,517282.0
2017-05-30 15:50:00,83.88,83.95,83.78,83.88,1077908.0,67.2534,67.3096,67.1732,67.2534,1077908.0
2017-05-31 09:30:00,83.74,83.82,82.54,82.91,1616840.0,67.1412,67.2053,66.179,66.4757,1616840.0
2017-05-31 09:40:00,82.91,83.02,82.05,82.08,1141282.0,66.4757,66.5639,65.7862,65.8102,1141282.0
2017-05-31 09:50:00,82.08,82.51,82.07,82.4,971518.0,65.8102,66.155,65.8022,66.0668,971518.0
2017-05-31 10:00:00,82.4,82.58,82.13,82.38,931841.0,66.0668,66.2111,65.8503,66.0508,931841.0
2017-05-31 10:10:00,82.38,82.55,82.23,82.4,700789.0,66.0508,66.1871,65.9305,66.0668,700789.0
2017-05-31 10:20:00,82.4,82.41,82.01,82.15,844893.0,66.0668,66.0748,65.7541,65.8663,844893.0
2017-05-31 10:30:00,82.15,82.34,82.06,82.09,669521.0,65.8663,66.0187,65.7942,65.8182,669521.0
2017-05-31 10:40:00,82.1,82.25,81.94,82.18,908373.0,65.8263,65.9465,65.698,65.8904,908373.0
2017-05-31 10:50:00,82.18,82.58,82.12,82.57,818734.0,65.8904,66.2111,65.8423,66.2031,818734.0
2017-05-31 11:00:00,82.55,82.6,82.38,82.48,507816.0,66.1871,66.2271,66.0508,66.1309,507816.0
2017-05-31 11:10:00,82.48,82.51,82.26,82.42,478163.0,66.1309,66.155,65.9545,66.0828,478163.0
2017-05-31 11:20:00,82.43,82.64,82.32,82.37,431406.0,66.0908,66.2592,66.0026,66.0427,431406.0
2017-05-31 11:30:00,82.36,82.37,82.05,82.1,455266.0,66.0347,66.0427,65.7862,65.8263,455266.0
2017-05-31 11:40:00,82.1,82.16,82.04,82.08,275568.0,65.8263,65.8744,65.7782,65.8102,275568.0
2017-05-31 11:50:00,82.08,82.21,82.05,82.1,396239.0,65.8102,65.9145,65.7862,65.8263,396239.0
2017-05-31 12:00:00,82.1,82.27,82.1,82.23,268375.0,65.8263,65.9626,65.8263,65.9305,268375.0
2017-05-31 12:10:00,82.24,82.27,82.13,82.2,349407.0,65.9385,65.9626,65.8503,65.9064,349407.0
2017-05-31 12:20:00,82.2,82.3,82.19,82.23,235252.0,65.9064,65.9866,65.8984,65.9305,235252.0
2017-05-31 12:30:00,82.23,82.28,82.21,82.26,167020.0,65.9305,65.9706,65.9145,65.9545,167020.0
2017-05-31 12:40:00,82.26,82.27,82.12,82.15,251009.0,65.9545,65.9626,65.8423,65.8663,251009.0
2017-05-31 12:50:00,82.15,82.21,82.12,82.16,219723.0,65.8663,65.9145,65.8423,65.8744,219723.0
2017-05-31 13:00:00,82.17,82.27,82.15,82.23,279976.0,65.8824,65.9626,65.8663,65.9305,279976.0
2017-05-31 13:10:00,82.24,82.25,82.09,82.12,234293.0,65.9385,65.9465,65.8182,65.8423,234293.0
2017-05-31 13:20:00,82.12,82.14,82.02,82.04,166976.0,65.8423,65.8583,65.7621,65.7782,166976.0
2017-05-31 13:30:00,82.04,82.16,82.03,82.14,171648.0,65.7782,65.8744,65.7701,65.8583,171648.0
2017-05-31 13:40:00,82.14,82.14,81.9,81.91,415957.0,65.8583,65.8583,65.6659,65.6739,415957.0
2017-05-31 13:50:00,81.9,82.01,81.88,81.89,340248.0,65.6659,65.7541,65.6499,65.6579,340248.0
2017-05-31 14:00:00,81.89,81.96,81.8,81.83,320547.0,65.6579,65.714,65.5857,65.6098,320547.0
2017-05-31 14:10:00,81.84,81.96,81.78,81.93,391618.0,65.6178,65.714,65.5697,65.69,391618.0
2017-05-31 14:20:00,81.94,82.04,81.91,81.96,333316.0,65.698,65.7782,65.6739,65.714,333316.0
2017-05-31 14:30:00,81.96,82.04,81.9,82.01,358752.0,65.714,65.7782,65.6659,65.7541,358752.0
2017-05-31 14:40:00,82.01,82.08,81.91,81.95,273508.0,65.7541,65.8102,65.6739,65.706,273508.0
2017-05-31 14:50:00,81.96,81.96,81.76,81.77,385499.0,65.714,65.714,65.5537,65.5617,385499.0
2017-05-31 15:00:00,81.77,81.85,81.65,81.7,478573.0,65.5617,65.6258,65.4655,65.5055,478573.0
2017-05-31 15:10:00,81.7,81.73,81.63,81.72,510527.0,65.5055,65.5296,65.4494,65.5216,510527.0
2017-05-31 15:20:00,81.72,81.88,81.72,81.84,480462.0,65.5216,65.6499,65.5216,65.6178,480462.0
2017-05-31 15:30:00,81.84,81.89,81.82,81.84,666272.0,65.6178,65.6579,65.6018,65.6178,666272.0
2017-05-31 15:40:00,81.84,82.13,81.82,82.09,1008952.0,65.6178,65.8503,65.6018,65.8182,1008952.0
2017-05-31 15:50:00,82.09,82.27,82.03,82.15,1764497.0,65.8182,65.9626,65.7701,65.8663,1764497.0
2017-06-01 09:30:00,82.46,82.51,82.07,82.12,1094831.0,66.1149,66.155,65.8022,65.8423,1094831.0
2017-06-01 09:40:00,82.09,82.12,81.86,81.92,780165.0,65.8182,65.8423,65.6338,65.6819,780165.0
2017-06-01 09:50:00,81.92,82.03,81.82,81.92,883397.0,65.6819,65.7701,65.6018,65.6819,883397.0
2017-06-01 10:00:00,81.93,81.96,81.65,81.72,725208.0,65.69,65.714,65.4655,65.5216,725208.0
2017-06-01 10:10:00,81.72,82.32,81.71,82.32,864270.0,65.5216,66.0026,65.5136,66.0026,864270.0
2017-06-01 10:20:00,82.31,82.51,82.25,82.44,652189.0,65.9946,66.155,65.9465,66.0989,652189.0
2017-06-01 10:30:00,82.44,82.48,82.27,82.35,421096.0,66.0989,66.1309,65.9626,66.0267,421096.0
2017-06-01 10:40:00,82.36,82.44,82.29,82.34,513116.0,66.0347,66.0989,65.9786,66.0187,513116.0
2017-06-01 10:50:00,82.34,82.44,82.26,82.43,282074.0,66.0187,66.0989,65.9545,66.0908,282074.0
2017-06-01 11:00:00,82.43,82.55,82.32,82.36,344025.0,66.0908,66.1871,66.0026,66.0347,344025.0
2017-06-01 11:10:00,82.37,82.48,82.36,82.42,272573.0,66.0427,66.1309,66.0347,66.0828,272573.0
2017-06-01 11:20:00,82.42,82.51,82.4,82.44,350719.0,66.0828,66.155,66.0668,66.0989,350719.0
2017-06-01 11:30:00,82.44,82.51,82.42,82.47,298431.0,66.0989,66.155,66.0828,66.1229,298431.0
2017-06-01 11:40:00,82.47,82.47,82.35,82.42,170659.0,66.1229,66.1229,66.0267,66.0828,170659.0
2017-06-01 11:50:00,82.42,82.72,82.42,82.67,608717.0,66.0828,66.3234,66.0828,66.2833,608717.0
2017-06-01 12:00:00,82.68,82.74,82.6,82.64,259363.0,66.2913,66.3394,66.2271,66.2592,259363.0
2017-06-01 12:10:00,82.63,82.63,82.54,82.54,352587.0,66.2512,66.2512,66.179,66.179,352587.0
2017-06-01 12:20:00,82.53,82.54,82.3,82.36,327129.0,66.171,66.179,65.9866,66.0347,327129.0
2017-06-01 12:30:00,82.37,82.44,82.34,82.41,195412.0,66.0427,66.0989,66.0187,66.0748,195412.0
2017-06-01 12:40:00,82.42,82.56,82.41,82.52,242520.0,66.0828,66.1951,66.0748,66.163,242520.0
2017-06-01 12:50:00,82.52,82.55,82.47,82.52,255868.0,66.163,66.1871,66.1229,66.163,255868.0
2017-06-01 13:00:00,82.52,82.65,82.48,82.59,310928.0,66.163,66.2672,66.1309,66.2191,310928.0
2017-06-01 13:10:00,82.59,82.7,82.57,82.66,243255.0,66.2191,66.3073,66.2031,66.2753,243255.0
2017-06-01 13:20:00,82.66,82.85,82.66,82.79,227762.0,66.2753,66.4276,66.2753,66.3795,227762.0
2017-06-01 13:30:00,82.79,82.93,82.78,82.88,237387.0,66.3795,66.4917,66.3715,66.4516,237387.0
2017-06-01 13:40:00,82.88,82.95,82.85,82.9,206060.0,66.4516,66.5078,66.4276,66.4677,206060.0
2017-06-01 13:50:00,82.9,82.9,82.75,82.76,171647.0,66.4677,66.4677,66.3474,66.3554,171647.0
2017-06-01 14:00:00,82.76,82.8,82.73,82.78,159980.0,66.3554,66.3875,66.3314,66.3715,159980.0
2017-06-01 14:10:00,82.78,82.84,82.74,82.8,196508.0,66.3715,66.4196,66.3394,66.3875,196508.0
2017-06-01 14:20:00,82.8,82.87,82.78,82.8,201533.0,66.3875,66.4436,66.3715,66.3875,201533.0
2017-06-01 14:30:00,82.8,82.84,82.75,82.83,206527.0,66.3875,66.4196,66.3474,66.4116,206527.0
2017-06-01 14:40:00,82.82,82.93,82.81,82.87,280443.0,66.4035,66.4917,66.3955,66.4436,280443.0
2017-06-01 14:50:00,82.88,82.9,82.77,82.79,271307.0,66.4516,66.4677,66.3635,66.3795,271307.0
2017-06-01 15:00:00,82.78,82.81,82.64,82.64,245377.0,66.3715,66.3955,66.2592,66.2592,245377.0
2017-06-01 15:10:00,82.65,82.74,82.6,82.7,217677.0,66.2672,66.3394,66.2271,66.3073,217677.0
2017-06-01 15:20:00,82.7,82.75,82.65,82.7,220264.0,66.3073,66.3474,66.2672,66.3073,220264.0
2017-06-01 15:30:00,82.7,82.74,82.66,82.73,319373.0,66.3073,66.3394,66.2753,66.3314,319373.0
2017-06-01 15:40:00,82.74,82.84,82.73,82.83,416515.0,66.3394,66.4196,66.3314,66.4116,416515.0
2017-06-01 15:50:00,82.82,83.08,82.82,83.07,1206624.0,66.4035,66.612,66.4035,66.604,1206624.0
2017-06-02 09:30:00,82.29,82.7,82.23,82.5,940511.0,65.9786,66.3073,65.9305,66.147,940511.0
2017-06-02 09:40:00,82.48,82.53,82.24,82.49,414095.0,66.1309,66.171,65.9385,66.139,414095.0
2017-06-02 09:50:00,82.48,82.5,82.12,82.2,684858.0,66.1309,66.147,65.8423,65.9064,684858.0
2017-06-02 10:00:00,82.22,82.47,82.12,82.36,661240.0,65.9225,66.1229,65.8423,66.0347,661240.0
2017-06-02 10:10:00,82.36,82.45,82.15,82.16,475823.0,66.0347,66.1069,65.8663,65.8744,475823.0
2017-06-02 10:20:00,82.16,82.18,82.01,82.05,544468.0,65.8744,65.8904,65.7541,65.7862,544468.0
2017-06-02 10:30:00,82.05,82.15,81.98,82.13,505117.0,65.7862,65.8663,65.73,65.8503,505117.0
2017-06-02 10:40:00,82.12,82.29,82.08,82.28,562289.0,65.8423,65.9786,65.8102,65.9706,562289.0
2017-06-02 10:50:00,82.29,82.49,82.26,82.42,619394.0,65.9786,66.139,65.9545,66.0828,619394.0
2017-06-02 11:00:00,82.43,82.58,82.41,82.42,311279.0,66.0908,66.2111,66.0748,66.0828,311279.0
2017-06-02 11:10:00,82.41,82.5,82.31,82.31,320349.0,66.0748,66.147,65.9946,65.9946,320349.0
2017-06-02 11:20:00,82.31,82.33,82.08,82.11,390861.0,65.9946,66.0107,65.8102,65.8343,390861.0
2017-06-02 11:30:00,82.11,82.24,82.1,82.22,241682.0,65.8343,65.9385,65.8263,65.9225,241682.0
2017-06-02 11:40:00,82.22,82.45,82.22,82.37,258958.0,65.9225,66.1069,65.9225,66.0427,258958.0
2017-06-02 11:50:00,82.38,82.71,82.37,82.69,387845.0,66.0508,66.3153,66.0427,66.2993,387845.0
2017-06-02 12:00:00,82.68,82.71,82.53,82.7,222494.0,66.2913,66.3153,66.171,66.3073,222494.0
2017-06-02 12:10:00,82.7,82.82,82.69,82.81,245169.0,66.3073,66.4035,66.2993,66.3955,245169.0
2017-06-02 12:20:00,82.81,82.86,82.79,82.84,180389.0,66.3955,66.4356,66.3795,66.4196,180389.0
2017-06-02 12:30:00,82.84,82.84,82.63,82.65,213554.0,66.4196,66.4196,66.2512,66.2672,213554.0
2017-06-02 12:40:00,82.65,82.72,82.62,82.71,156283.0,66.2672,66.3234,66.2432,66.3153,156283.0
2017-06-02 12:50:00,82.71,82.73,82.65,82.67,127895.0,66.3153,66.3314,66.2672,66.2833,127895.0
2017-06-02 13:00:00,82.68,82.75,82.64,82.69,166704.0,66.2913,66.3474,66.2592,66.2993,166704.0
2017-06-02 13:10:00,82.69,82.76,82.67,82.7,94695.0,66.2993,66.3554,66.2833,66.3073,94695.0
2017-06-02 13:20:00,82.7,82.74,82.63,82.73,90206.0,66.3073,66.3394,66.2512,66.3314,90206.0
2017-06-02 13:30:00,82.73,82.92,82.7,82.88,227925.0,66.3314,66.4837,66.3073,66.4516,227925.0
2017-06-02 13:40:00,82.89,82.99,82.86,82.93,203905.0,66.4597,66.5398,66.4356,66.4917,203905.0
2017-06-02 13:50:00,82.93,82.97,82.87,82.92,92414.0,66.4917,66.5238,66.4436,66.4837,92414.0
2017-06-02 14:00:00,82.92,82.92,82.85,82.9,96256.0,66.4837,66.4837,66.4276,66.4677,96256.0
2017-06-02 14:10:00,82.9,82.99,82.87,82.94,130288.0,66.4677,66.5398,66.4436,66.4998,130288.0
2017-06-02 14:20:00,82.94,82.95,82.79,82.82,197728.0,66.4998,66.5078,66.3795,66.4035,197728.0
2017-06-02 14:30:00,82.82,82.88,82.78,82.83,184156.0,66.4035,66.4516,66.3715,66.4116,184156.0
2017-06-02 14:40:00,82.83,82.84,82.7,82.74,161127.0,66.4116,66.4196,66.3073,66.3394,161127.0
2017-06-02 14:50:00,82.73,82.85,82.73,82.82,140785.0,66.3314,66.4276,66.3314,66.4035,140785.0
2017-06-02 15:00:00,82.83,82.85,82.78,82.78,134622.0,66.4116,66.4276,66.3715,66.3715,134622.0
2017-06-02 15:10:00,82.79,82.81,82.74,82.8,204572.0,66.3795,66.3955,66.3394,66.3875,204572.0
2017-06-02 15:20:00,82.81,82.83,82.69,82.7,255691.0,66.3955,66.4116,66.2993,66.3073,255691.0
2017-06-02 15:30:00,82.7,82.74,82.64,82.73,216209.0,66.3073,66.3394,66.2592,66.3314,216209.0
2017-06-02 15:40:00,82.73,82.74,82.47,82.49,402901.0,66.3314,66.3394,66.1229,66.139,402901.0
2017-06-02 15:50:00,82.49,82.58,82.38,82.54,1215845.0,66.139,66.2111,66.0508,66.179,1215845.0
2017-06-05 09:30:00,82.64,82.91,82.58,82.74,347199.0,66.2592,66.4757,66.2111,66.3394,347199.0
2017-06-05 09:40:00,82.73,82.85,82.62,82.83,284245.0,66.3314,66.4276,66.2432,66.4116,284245.0
2017-06-05 09:50:00,82.83,83.03,82.75,83.01,307034.0,66.4116,66.5719,66.3474,66.5559,307034.0
2017-06-05 10:00:00,83.0,83.15,82.97,83.1,251733.0,66.5479,66.6681,66.5238,66.628,251733.0
2017-06-05 10:10:00,83.09,83.15,83.01,83.11,213125.0,66.62,66.6681,66.5559,66.6361,213125.0
2017-06-05 10:20:00,83.11,83.24,83.08,83.17,180212.0,66.6361,66.7403,66.612,66.6842,180212.0
2017-06-05 10:30:00,83.17,83.22,83.14,83.16,238516.0,66.6842,66.7243,66.6601,66.6761,238516.0
2017-06-05 10:40:00,83.17,83.35,83.15,83.3,221946.0,66.6842,66.8285,66.6681,66.7884,221946.0
2017-06-05 10:50:00,83.3,83.36,83.28,83.34,293149.0,66.7884,66.8365,66.7724,66.8205,293149.0
2017-06-05 11:00:00,83.35,83.35,83.23,83.34,353383.0,66.8285,66.8285,66.7323,66.8205,353383.0
2017-06-05 11:10:00,83.34,83.5,83.34,83.48,247385.0,66.8205,66.9488,66.8205,66.9327,247385.0
2017-06-05 11:20:00,83.47,83.5,83.29,83.31,167268.0,66.9247,66.9488,66.7804,66.7964,167268.0
2017-06-05 11:30:00,83.31,83.35,83.22,83.27,142707.0,66.7964,66.8285,66.7243,66.7643,142707.0
2017-06-05 11:40:00,83.27,83.31,83.11,83.14,171237.0,66.7643,66.7964,66.6361,66.6601,171237.0
2017-06-05 11:50:00,83.14,83.38,83.14,83.36,167693.0,66.6601,66.8525,66.6601,66.8365,167693.0
2017-06-05 12:00:00,83.36,83.48,83.34,83.38,163689.0,66.8365,66.9327,66.8205,66.8525,163689.0
2017-06-05 12:10:00,83.38,83.41,83.29,83.33,107365.0,66.8525,66.8766,66.7804,66.8124,107365.0
2017-06-05 12:20:00,83.33,83.43,83.32,83.42,118705.0,66.8124,66.8926,66.8044,66.8846,118705.0
2017-06-05 12:30:00,83.43,83.45,83.32,83.33,105893.0,66.8926,66.9087,66.8044,66.8124,105893.0
2017-06-05 12:40:00,83.32,83.37,83.25,83.34,122157.0,66.8044,66.8445,66.7483,66.8205,122157.0
2017-06-05 12:50:00,83.35,83.47,83.3,83.46,115417.0,66.8285,66.9247,66.7884,66.9167,115417.0
2017-06-05 13:00:00,83.46,83.51,83.44,83.46,148383.0,66.9167,66.9568,66.9006,66.9167,148383.0
2017-06-05 13:10:00,83.45,83.46,83.33,83.34,91972.0,66.9087,66.9167,66.8124,66.8205,91972.0
2017-06-05 13:20:00,83.33,83.35,83.28,83.31,116370.0,66.8124,66.8285,66.7724,66.7964,116370.0
2017-06-05 13:30:00,83.31,83.33,83.18,83.21,157722.0,66.7964,66.8124,66.6922,66.7162,157722.0
2017-06-05 13:40:00,83.21,83.21,83.13,83.14,128155.0,66.7162,66.7162,66.6521,66.6601,128155.0
2017-06-05 13:50:00,83.14,83.17,83.11,83.16,105522.0,66.6601,66.6842,66.6361,66.6761,105522.0
2017-06-05 14:00:00,83.15,83.16,83.09,83.16,112652.0,66.6681,66.6761,66.62,66.6761,112652.0
2017-06-05 14:10:00,83.15,83.16,83.06,83.09,129847.0,66.6681,66.6761,66.596,66.62,129847.0
2017-06-05 14:20:00,83.09,83.2,83.07,83.2,142073.0,66.62,66.7082,66.604,66.7082,142073.0
2017-06-05 14:30:00,83.19,83.2,83.14,83.17,162978.0,66.7002,66.7082,66.6601,66.6842,162978.0
2017-06-05 14:40:00,83.17,83.23,83.14,83.2,158349.0,66.6842,66.7323,66.6601,66.7082,158349.0
2017-06-05 14:50:00,83.21,83.25,83.09,83.09,133771.0,66.7162,66.7483,66.62,66.62,133771.0
2017-06-05 15:00:00,83.1,83.11,83.01,83.01,154278.0,66.628,66.6361,66.5559,66.5559,154278.0
2017-06-05 15:10:00,83.02,83.05,82.94,83.0,203053.0,66.5639,66.5879,66.4998,66.5479,203053.0
2017-06-05 15:20:00,83.0,83.01,82.9,82.95,223405.0,66.5479,66.5559,66.4677,66.5078,223405.0
2017-06-05 15:30:00,82.95,82.95,82.84,82.84,247817.0,66.5078,66.5078,66.4196,66.4196,247817.0
2017-06-05 15:40:00,82.84,82.88,82.76,82.79,356744.0,66.4196,66.4516,66.3554,66.3795,356744.0
2017-06-05 15:50:00,82.8,82.83,82.77,82.79,546925.0,66.3875,66.4116,66.3635,66.3795,546925.0
2017-06-06 09:30:00,82.29,82.58,82.13,82.19,753034.0,65.9786,66.2111,65.8503,65.8984,753034.0
2017-06-06 09:40:00,82.2,82.46,82.16,82.44,339542.0,65.9064,66.1149,65.8744,66.0989,339542.0
2017-06-06 09:50:00,82.44,82.53,82.36,82.5,297781.0,66.0989,66.171,66.0347,66.147,297781.0
2017-06-06 10:00:00,82.5,82.55,82.3,82.42,373467.0,66.147,66.1871,65.9866,66.0828,373467.0
2017-06-06 10:10:00,82.43,82.88,82.43,82.81,384951.0,66.0908,66.4516,66.0908,66.3955,384951.0
2017-06-06 10:20:00,82.81,82.97,82.76,82.89,504299.0,66.3955,66.5238,66.3554,66.4597,504299.0
2017-06-06 10:30:00,82.89,82.89,82.62,82.65,273929.0,66.4597,66.4597,66.2432,66.2672,273929.0
2017-06-06 10:40:00,82.65,82.78,82.65,82.76,224871.0,66.2672,66.3715,66.2672,66.3554,224871.0
2017-06-06 10:50:00,82.74,82.82,82.61,82.63,281448.0,66.3394,66.4035,66.2352,66.2512,281448.0
2017-06-06 11:00:00,82.63,82.64,82.46,82.58,293417.0,66.2512,66.2592,66.1149,66.2111,293417.0
2017-06-06 11:10:00,82.59,82.72,82.54,82.7,219642.0,66.2191,66.3234,66.179,66.3073,219642.0
2017-06-06 11:20:00,82.7,82.74,82.62,82.68,263869.0,66.3073,66.3394,66.2432,66.2913,263869.0
2017-06-06 11:30:00,82.68,82.87,82.66,82.81,254986.0,66.2913,66.4436,66.2753,66.3955,254986.0
2017-06-06 11:40:00,82.81,82.91,82.73,82.76,149002.0,66.3955,66.4757,66.3314,66.3554,149002.0
2017-06-06 11:50:00,82.76,82.8,82.72,82.73,179075.0,66.3554,66.3875,66.3234,66.3314,179075.0
2017-06-06 12:00:00,82.74,82.86,82.74,82.76,191240.0,66.3394,66.4356,66.3394,66.3554,191240.0
2017-06-06 12:10:00,82.77,82.89,82.75,82.83,164029.0,66.3635,66.4597,66.3474,66.4116,164029.0
2017-06-06 12:20:00,82.8,82.82,82.78,82.81,148988.0,66.3875,66.4035,66.3715,66.3955,148988.0
2017-06-06 12:30:00,82.8,82.87,82.78,82.79,97272.0,66.3875,66.4436,66.3715,66.3795,97272.0
2017-06-06 12:40:00,82.79,82.87,82.78,82.84,133746.0,66.3795,66.4436,66.3715,66.4196,133746.0
2017-06-06 12:50:00,82.85,82.89,82.82,82.88,135039.0,66.4276,66.4597,66.4035,66.4516,135039.0
2017-06-06 13:00:00,82.88,82.9,82.8,82.82,116142.0,66.4516,66.4677,66.3875,66.4035,116142.0
2017-06-06 13:10:00,82.82,82.82,82.75,82.81,260958.0,66.4035,66.4035,66.3474,66.3955,260958.0
2017-06-06 13:20:00,82.82,82.92,82.82,82.89,157877.0,66.4035,66.4837,66.4035,66.4597,157877.0
2017-06-06 13:30:00,82.9,82.93,82.83,82.93,111137.0,66.4677,66.4917,66.4116,66.4917,111137.0
2017-06-06 13:40:00,82.92,82.94,82.85,82.85,78195.0,66.4837,66.4998,66.4276,66.4276,78195.0
2017-06-06 13:50:00,82.86,82.95,82.84,82.94,179316.0,66.4356,66.5078,66.4196,66.4998,179316.0
2017-06-06 14:00:00,82.93,83.01,82.92,82.92,121271.0,66.4917,66.5559,66.4837,66.4837,121271.0
2017-06-06 14:10:00,82.93,82.97,82.89,82.94,154845.0,66.4917,66.5238,66.4597,66.4998,154845.0
2017-06-06 14:20:00,82.94,83.02,82.91,82.99,176588.0,66.4998,66.5639,66.4757,66.5398,176588.0
2017-06-06 14:30:00,82.98,83.22,82.97,83.1,232061.0,66.5318,66.7243,66.5238,66.628,232061.0
2017-06-06 14:40:00,83.1,83.2,83.09,83.14,266923.0,66.628,66.7082,66.62,66.6601,266923.0
2017-06-06 14:50:00,83.14,83.19,83.08,83.09,177921.0,66.6601,66.7002,66.612,66.62,177921.0
2017-06-06 15:00:00,83.1,83.14,83.08,83.11,195259.0,66.628,66.6601,66.612,66.6361,195259.0
2017-06-06 15:10:00,83.1,83.11,83.0,83.05,271327.0,66.628,66.6361,66.5479,66.5879,271327.0
2017-06-06 15:20:00,83.04,83.15,83.04,83.13,196994.0,66.5799,66.6681,66.5799,66.6521,196994.0
2017-06-06 15:30:00,83.13,83.14,83.05,83.06,270463.0,66.6521,66.6601,66.5879,66.596,270463.0
2017-06-06 15:40:00,83.06,83.11,82.95,82.97,354419.0,66.596,66.6361,66.5078,66.5238,354419.0
2017-06-06 15:50:00,82.97,83.03,82.9,82.97,929935.0,66.5238,66.5719,66.4677,66.5238,929935.0
2017-06-07 09:30:00,83.31,83.35,83.1,83.26,485749.0,66.7964,66.8285,66.628,66.7563,485749.0
2017-06-07 09:40:00,83.25,83.43,83.24,83.4,430812.0,66.7483,66.8926,66.7403,66.8686,430812.0
2017-06-07 09:50:00,83.4,83.48,83.31,83.35,480795.0,66.8686,66.9327,66.7964,66.8285,480795.0
2017-06-07 10:00:00,83.35,83.45,83.28,83.32,304380.0,66.8285,66.9087,66.7724,66.8044,304380.0
2017-06-07 10:10:00,83.32,83.65,83.3,83.58,390743.0,66.8044,67.069,66.7884,67.0129,390743.0
2017-06-07 10:20:00,83.59,83.62,83.45,83.62,243648.0,67.0209,67.045,66.9087,67.045,243648.0
2017-06-07 10:30:00,83.61,83.61,83.38,83.49,376036.0,67.0369,67.0369,66.8525,66.9407,376036.0
2017-06-07 10:40:00,83.48,83.7,83.43,83.68,275313.0,66.9327,67.1091,66.8926,67.0931,275313.0
2017-06-07 10:50:00,83.68,83.75,83.57,83.72,244631.0,67.0931,67.1492,67.0049,67.1251,244631.0
2017-06-07 11:00:00,83.71,83.73,83.61,83.63,255148.0,67.1171,67.1332,67.0369,67.053,255148.0
2017-06-07 11:10:00,83.63,83.7,83.55,83.65,245112.0,67.053,67.1091,66.9888,67.069,245112.0
2017-06-07 11:20:00,83.65,83.66,83.44,83.44,232847.0,67.069,67.077,66.9006,66.9006,232847.0
2017-06-07 11:30:00,83.45,83.54,83.42,83.54,175934.0,66.9087,66.9808,66.8846,66.9808,175934.0
2017-06-07 11:40:00,83.54,83.62,83.5,83.61,224068.0,66.9808,67.045,66.9488,67.0369,224068.0
2017-06-07 11:50:00,83.6,83.76,83.6,83.74,190350.0,67.0289,67.1572,67.0289,67.1412,190350.0
2017-06-07 12:00:00,83.73,83.85,83.69,83.8,233842.0,67.1332,67.2294,67.1011,67.1893,233842.0
2017-06-07 12:10:00,83.79,83.83,83.73,83.83,154884.0,67.1813,67.2133,67.1332,67.2133,154884.0
2017-06-07 12:20:00,83.83,83.89,83.74,83.74,155859.0,67.2133,67.2614,67.1412,67.1412,155859.0
2017-06-07 12:30:00,83.74,83.78,83.69,83.7,255215.0,67.1412,67.1732,67.1011,67.1091,255215.0
2017-06-07 12:40:00,83.7,83.7,83.47,83.51,251210.0,67.1091,67.1091,66.9247,66.9568,251210.0
2017-06-07 12:50:00,83.51,83.55,83.41,83.53,185740.0,66.9568,66.9888,66.8766,66.9728,185740.0
2017-06-07 13:00:00,83.54,83.62,83.49,83.54,163016.0,66.9808,67.045,66.9407,66.9808,163016.0
2017-06-07 13:10:00,83.53,83.62,83.53,83.59,154186.0,66.9728,67.045,66.9728,67.0209,154186.0
2017-06-07 13:20:00,83.59,83.71,83.52,83.63,216086.0,67.0209,67.1171,66.9648,67.053,216086.0
2017-06-07 13:30:00,83.62,83.63,83.56,83.59,145893.0,67.045,67.053,66.9969,67.0209,145893.0
2017-06-07 13:40:00,83.58,83.58,83.46,83.54,138751.0,67.0129,67.0129,66.9167,66.9808,138751.0
2017-06-07 13:50:00,83.54,83.71,83.5,83.63,162223.0,66.9808,67.1171,66.9488,67.053,162223.0
2017-06-07 14:00:00,83.64,83.8,83.61,83.73,174933.0,67.061,67.1893,67.0369,67.1332,174933.0
2017-06-07 14:10:00,83.73,83.76,83.61,83.63,156085.0,67.1332,67.1572,67.0369,67.053,156085.0
2017-06-07 14:20:00,83.63,83.72,83.6,83.65,289963.0,67.053,67.1251,67.0289,67.069,289963.0
2017-06-07 14:30:00,83.66,83.75,83.64,83.72,141948.0,67.077,67.1492,67.061,67.1251,141948.0
2017-06-07 14:40:00,83.73,83.84,83.68,83.83,217982.0,67.1332,67.2214,67.0931,67.2133,217982.0
2017-06-07 14:50:00,83.83,83.94,83.79,83.84,329678.0,67.2133,67.3015,67.1813,67.2214,329678.0
2017-06-07 15:00:00,83.84,83.99,83.82,83.93,322822.0,67.2214,67.3416,67.2053,67.2935,322822.0
2017-06-07 15:10:00,83.92,83.99,83.86,83.97,262362.0,67.2855,67.3416,67.2374,67.3256,262362.0
2017-06-07 15:20:00,83.98,84.08,83.96,84.05,261644.0,67.3336,67.4138,67.3176,67.3897,261644.0
2017-06-07 15:30:00,84.04,84.11,83.98,83.98,342449.0,67.3817,67.4378,67.3336,67.3336,342449.0
2017-06-07 15:40:00,83.99,84.05,83.97,84.01,429223.0,67.3416,67.3897,67.3256,67.3577,429223.0
2017-06-07 15:50:00,84.01,84.01,83.85,83.88,980314.0,67.3577,67.3577,67.2294,67.2534,980314.0
2017-06-08 09:30:00,83.91,84.53,83.89,84.53,733428.0,67.2775,67.7746,67.2614,67.7746,733428.0
2017-06-08 09:40:00,84.52,85.06,84.51,85.04,738349.0,67.7666,68.1995,67.7586,68.1835,738349.0
2017-06-08 09:50:00,85.04,85.25,84.79,85.22,792867.0,68.1835,68.3519,67.983,68.3278,792867.0
2017-06-08 10:00:00,85.23,85.36,84.95,85.02,555300.0,68.3358,68.4401,68.1113,68.1675,555300.0
2017-06-08 10:10:00,85.02,85.14,84.84,84.97,502111.0,68.1675,68.2637,68.0231,68.1274,502111.0
2017-06-08 10:20:00,84.96,85.03,84.71,84.83,399827.0,68.1194,68.1755,67.9189,68.0151,399827.0
2017-06-08 10:30:00,84.82,84.95,84.68,84.83,327091.0,68.0071,68.1113,67.8949,68.0151,327091.0
2017-06-08 10:40:00,84.84,84.92,84.76,84.77,209209.0,68.0231,68.0873,67.959,67.967,209209.0
2017-06-08 10:50:00,84.76,84.87,84.74,84.78,198937.0,67.959,68.0472,67.943,67.975,198937.0
2017-06-08 11:00:00,84.78,85.07,84.78,85.02,263480.0,67.975,68.2075,67.975,68.1675,263480.0
2017-06-08 11:10:00,85.03,85.33,85.0,85.33,386232.0,68.1755,68.416,68.1514,68.416,386232.0
2017-06-08 11:20:00,85.33,85.47,85.32,85.4,428344.0,68.416,68.5283,68.408,68.4721,428344.0
2017-06-08 11:30:00,85.39,85.52,85.36,85.44,306235.0,68.4641,68.5683,68.4401,68.5042,306235.0
2017-06-08 11:40:00,85.44,85.5,85.29,85.31,321731.0,68.5042,68.5523,68.3839,68.4,321731.0
2017-06-08 11:50:00,85.31,85.38,85.28,85.34,311852.0,68.4,68.4561,68.3759,68.424,311852.0
2017-06-08 12:00:00,85.34,85.4,85.31,85.39,201235.0,68.424,68.4721,68.4,68.4641,201235.0
2017-06-08 12:10:00,85.39,85.69,85.38,85.62,386696.0,68.4641,68.7047,68.4561,68.6485,386696.0
2017-06-08 12:20:00,85.61,85.69,85.49,85.51,237857.0,68.6405,68.7047,68.5443,68.5603,237857.0
2017-06-08 12:30:00,85.5,85.62,85.48,85.6,202942.0,68.5523,68.6485,68.5363,68.6325,202942.0
2017-06-08 12:40:00,85.6,85.69,85.58,85.62,188987.0,68.6325,68.7047,68.6165,68.6485,188987.0
2017-06-08 12:50:00,85.62,85.72,85.59,85.71,190664.0,68.6485,68.7287,68.6245,68.7207,190664.0
2017-06-08 13:00:00,85.71,85.72,85.6,85.62,256348.0,68.7207,68.7287,68.6325,68.6485,256348.0
2017-06-08 13:10:00,85.63,85.66,85.52,85.53,223744.0,68.6565,68.6806,68.5683,68.5764,223744.0
2017-06-08 13:20:00,85.53,85.64,85.47,85.52,322322.0,68.5764,68.6646,68.5283,68.5683,322322.0
2017-06-08 13:30:00,85.51,85.59,85.48,85.5,218159.0,68.5603,68.6245,68.5363,68.5523,218159.0
2017-06-08 13:40:00,85.5,85.5,85.24,85.43,646218.0,68.5523,68.5523,68.3439,68.4962,646218.0
2017-06-08 13:50:00,85.42,85.55,85.39,85.53,279825.0,68.4882,68.5924,68.4641,68.5764,279825.0
2017-06-08 14:00:00,85.53,85.74,85.53,85.72,488905.0,68.5764,68.7447,68.5764,68.7287,488905.0
2017-06-08 14:10:00,85.72,85.73,85.44,85.45,253891.0,68.7287,68.7367,68.5042,68.5122,253891.0
2017-06-08 14:20:00,85.46,85.46,85.15,85.19,466009.0,68.5202,68.5202,68.2717,68.3038,466009.0
2017-06-08 14:30:00,85.19,85.31,85.16,85.17,326145.0,68.3038,68.4,68.2797,68.2877,326145.0
2017-06-08 14:40:00,85.18,85.19,84.97,85.0,409173.0,68.2957,68.3038,68.1274,68.1514,409173.0
2017-06-08 14:50:00,85.0,85.22,85.0,85.21,320334.0,68.1514,68.3278,68.1514,68.3198,320334.0
2017-06-08 15:00:00,85.22,85.28,85.14,85.19,344557.0,68.3278,68.3759,68.2637,68.3038,344557.0
2017-06-08 15:10:00,85.19,85.19,84.93,84.95,539529.0,68.3038,68.3038,68.0953,68.1113,539529.0
2017-06-08 15:20:00,84.95,85.16,84.91,85.15,394530.0,68.1113,68.2797,68.0793,68.2717,394530.0
2017-06-08 15:30:00,85.15,85.16,84.95,84.97,432095.0,68.2717,68.2797,68.1113,68.1274,432095.0
2017-06-08 15:40:00,84.97,85.12,84.92,85.1,480729.0,68.1274,68.2476,68.0873,68.2316,480729.0
2017-06-08 15:50:00,85.1,85.14,84.92,84.95,948445.0,68.2316,68.2637,68.0873,68.1113,948445.0
2017-06-09 09:30:00,85.51,85.96,85.39,85.95,891758.0,68.5603,68.9211,68.4641,68.9131,891758.0
2017-06-09 09:40:00,85.96,85.98,85.76,85.84,434434.0,68.9211,68.9372,68.7608,68.8249,434434.0
2017-06-09 09:50:00,85.83,86.43,85.7,86.33,772349.0,68.8169,69.298,68.7127,69.2178,772349.0
2017-06-09 10:00:00,86.31,86.42,86.13,86.38,453634.0,69.2018,69.29,69.0574,69.2579,453634.0
2017-06-09 10:10:00,86.37,86.47,86.27,86.42,469102.0,69.2499,69.33,69.1697,69.29,469102.0
2017-06-09 10:20:00,86.42,86.75,86.41,86.73,514002.0,69.29,69.5545,69.2819,69.5385,514002.0
2017-06-09 10:30:00,86.73,86.83,86.68,86.69,469713.0,69.5385,69.6187,69.4984,69.5064,469713.0
2017-06-09 10:40:00,86.68,86.8,86.58,86.8,333113.0,69.4984,69.5946,69.4182,69.5946,333113.0
2017-06-09 10:50:00,86.8,86.82,86.54,86.8,429415.0,69.5946,69.6107,69.3862,69.5946,429415.0
2017-06-09 11:00:00,86.8,86.95,86.7,86.94,413062.0,69.5946,69.7149,69.5145,69.7069,413062.0
2017-06-09 11:10:00,86.94,86.98,86.78,86.83,299078.0,69.7069,69.739,69.5786,69.6187,299078.0
2017-06-09 11:20:00,86.83,86.87,86.58,86.77,438146.0,69.6187,69.6508,69.4182,69.5706,438146.0
2017-06-09 11:30:00,86.77,86.83,86.66,86.66,330096.0,69.5706,69.6187,69.4824,69.4824,330096.0
2017-06-09 11:40:00,86.67,86.86,86.65,86.74,255020.0,69.4904,69.6427,69.4744,69.5465,255020.0
2017-06-09 11:50:00,86.74,86.81,86.67,86.67,175657.0,69.5465,69.6026,69.4904,69.4904,175657.0
2017-06-09 12:00:00,86.68,86.83,86.63,86.79,247614.0,69.4984,69.6187,69.4583,69.5866,247614.0
2017-06-09 12:10:00,86.8,86.95,86.78,86.91,360256.0,69.5946,69.7149,69.5786,69.6828,360256.0
2017-06-09 12:20:00,86.92,86.94,86.64,86.73,340901.0,69.6908,69.7069,69.4663,69.5385,340901.0
2017-06-09 12:30:00,86.73,86.79,86.63,86.77,241776.0,69.5385,69.5866,69.4583,69.5706,241776.0
2017-06-09 12:40:00,86.77,86.84,86.62,86.79,204276.0,69.5706,69.6267,69.4503,69.5866,204276.0
2017-06-09 12:50:00,86.8,86.92,86.77,86.91,186959.0,69.5946,69.6908,69.5706,69.6828,186959.0
2017-06-09 13:00:00,86.9,87.03,86.87,87.01,400269.0,69.6748,69.779,69.6508,69.763,400269.0
2017-06-09 13:10:00,87.01,87.01,86.74,86.75,393204.0,69.763,69.763,69.5465,69.5545,393204.0
2017-06-09 13:20:00,86.75,86.78,86.65,86.77,219974.0,69.5545,69.5786,69.4744,69.5706,219974.0
2017-06-09 13:30:00,86.77,86.87,86.72,86.8,276987.0,69.5706,69.6508,69.5305,69.5946,276987.0
2017-06-09 13:40:00,86.81,86.82,86.56,86.59,335649.0,69.6026,69.6107,69.4022,69.4263,335649.0
2017-06-09 13:50:00,86.58,86.59,86.36,86.39,444375.0,69.4182,69.4263,69.2418,69.2659,444375.0
2017-06-09 14:00:00,86.4,86.61,86.39,86.55,323949.0,69.2739,69.4423,69.2659,69.3942,323949.0
2017-06-09 14:10:00,86.56,86.78,86.55,86.67,257014.0,69.4022,69.5786,69.3942,69.4904,257014.0
2017-06-09 14:20:00,86.67,86.75,86.61,86.68,258580.0,69.4904,69.5545,69.4423,69.4984,258580.0
2017-06-09 14:30:00,86.67,86.76,86.39,86.53,411212.0,69.4904,69.5626,69.2659,69.3781,411212.0
2017-06-09 14:40:00,86.52,86.56,86.33,86.48,713893.0,69.3701,69.4022,69.2178,69.3381,713893.0
2017-06-09 14:50:00,86.49,86.54,86.17,86.28,649772.0,69.3461,69.3862,69.0895,69.1777,649772.0
2017-06-09 15:00:00,86.28,86.6,86.24,86.57,504883.0,69.1777,69.4343,69.1456,69.4102,504883.0
2017-06-09 15:10:00,86.55,86.76,86.54,86.73,364057.0,69.3942,69.5626,69.3862,69.5385,364057.0
2017-06-09 15:20:00,86.73,86.99,86.67,86.95,319215.0,69.5385,69.747,69.4904,69.7149,319215.0
2017-06-09 15:30:00,86.95,86.96,86.65,86.66,443812.0,69.7149,69.7229,69.4744,69.4824,443812.0
2017-06-09 15:40:00,86.65,87.0,86.58,86.98,655128.0,69.4744,69.755,69.4182,69.739,655128.0
2017-06-09 15:50:00,86.98,87.05,86.92,86.96,1157743.0,69.739,69.7951,69.6908,69.7229,1157743.0
2017-06-12 09:30:00,87.32,87.74,87.03,87.35,1073717.0,70.0116,70.3483,69.779,70.0356,1073717.0
2017-06-12 09:40:00,87.35,87.35,86.89,87.11,569976.0,70.0356,70.0356,69.6668,69.8432,569976.0
2017-06-12 09:50:00,87.11,87.24,86.92,87.1,559003.0,69.8432,69.9474,69.6908,69.8352,559003.0
2017-06-12 10:00:00,87.11,87.51,87.0,87.35,756958.0,69.8432,70.1639,69.755,70.0356,756958.0
2017-06-12 10:10:00,87.36,87.47,87.18,87.4,395268.0,70.0436,70.1318,69.8993,70.0757,395268.0
2017-06-12 10:20:00,87.4,87.48,87.11,87.2,583454.0,70.0757,70.1398,69.8432,69.9153,583454.0
2017-06-12 10:30:00,87.21,87.21,86.76,86.77,505292.0,69.9234,69.9234,69.5626,69.5706,505292.0
2017-06-12 10:40:00,86.77,86.95,86.7,86.93,445974.0,69.5706,69.7149,69.5145,69.6989,445974.0
2017-06-12 10:50:00,86.92,87.16,86.84,87.14,329956.0,69.6908,69.8833,69.6267,69.8672,329956.0
2017-06-12 11:00:00,87.14,87.21,86.98,87.03,302134.0,69.8672,69.9234,69.739,69.779,302134.0
2017-06-12 11:10:00,87.03,87.16,86.87,86.93,346023.0,69.779,69.8833,69.6508,69.6989,346023.0
2017-06-12 11:20:00,86.93,86.94,86.64,86.7,345127.0,69.6989,69.7069,69.4663,69.5145,345127.0
2017-06-12 11:30:00,86.7,86.81,86.5,86.54,354354.0,69.5145,69.6026,69.3541,69.3862,354354.0
2017-06-12 11:40:00,86.53,86.53,86.29,86.41,343851.0,69.3781,69.3781,69.1857,69.2819,343851.0
2017-06-12 11:50:00,86.42,86.58,86.34,86.58,273327.0,69.29,69.4182,69.2258,69.4182,273327.0
2017-06-12 12:00:00,86.59,86.65,86.46,86.57,261628.0,69.4263,69.4744,69.322,69.4102,261628.0
2017-06-12 12:10:00,86.57,86.79,86.56,86.79,236006.0,69.4102,69.5866,69.4022,69.5866,236006.0
2017-06-12 12:20:00,86.8,86.84,86.69,86.72,186027.0,69.5946,69.6267,69.5064,69.5305,186027.0
2017-06-12 12:30:00,86.72,86.81,86.62,86.65,198379.0,69.5305,69.6026,69.4503,69.4744,198379.0
2017-06-12 12:40:00,86.65,86.68,86.58,86.65,158754.0,69.4744,69.4984,69.4182,69.4744,158754.0
2017-06-12 12:50:00,86.66,86.68,86.52,86.53,154161.0,69.4824,69.4984,69.3701,69.3781,154161.0
2017-06-12 13:00:00,86.53,86.67,86.53,86.64,130047.0,69.3781,69.4904,69.3781,69.4663,130047.0
2017-06-12 13:10:00,86.63,86.66,86.55,86.62,120957.0,69.4583,69.4824,69.3942,69.4503,120957.0
2017-06-12 13:20:00,86.62,86.75,86.61,86.67,142119.0,69.4503,69.5545,69.4423,69.4904,142119.0
2017-06-12 13:30:00,86.68,86.77,86.63,86.64,127377.0,69.4984,69.5706,69.4583,69.4663,127377.0
2017-06-12 13:40:00,86.65,86.71,86.61,86.67,127219.0,69.4744,69.5225,69.4423,69.4904,127219.0
2017-06-12 13:50:00,86.67,86.74,86.58,86.6,162158.0,69.4904,69.5465,69.4182,69.4343,162158.0
2017-06-12 14:00:00,86.59,86.7,86.58,86.69,147044.0,69.4263,69.5145,69.4182,69.5064,147044.0
2017-06-12 14:10:00,86.7,86.75,86.64,86.64,136855.0,69.5145,69.5545,69.4663,69.4663,136855.0
2017-06-12 14:20:00,86.64,86.71,86.58,86.63,152514.0,69.4663,69.5225,69.4182,69.4583,152514.0
2017-06-12 14:30:00,86.64,86.72,86.55,86.7,199186.0,69.4663,69.5305,69.3942,69.5145,199186.0
2017-06-12 14:40:00,86.69,86.8,86.66,86.78,250748.0,69.5064,69.5946,69.4824,69.5786,250748.0
2017-06-12 14:50:00,86.79,86.87,86.75,86.84,202070.0,69.5866,69.6508,69.5545,69.6267,202070.0
2017-06-12 15:00:00,86.85,86.93,86.8,86.91,243774.0,69.6347,69.6989,69.5946,69.6828,243774.0
2017-06-12 15:10:00,86.91,87.04,86.9,86.94,346636.0,69.6828,69.7871,69.6748,69.7069,346636.0
2017-06-12 15:20:00,86.93,86.99,86.88,86.88,235914.0,69.6989,69.747,69.6588,69.6588,235914.0
2017-06-12 15:30:00,86.89,87.01,86.86,86.94,303309.0,69.6668,69.763,69.6427,69.7069,303309.0
2017-06-12 15:40:00,86.94,86.96,86.81,86.89,402644.0,69.7069,69.7229,69.6026,69.6668,402644.0
2017-06-12 15:50:00,86.89,87.02,86.84,86.99,872242.0,69.6668,69.771,69.6267,69.747,872242.0
2017-06-13 09:30:00,87.55,87.85,87.51,87.6,757270.0,70.196,70.4365,70.1639,70.2361,757270.0
2017-06-13 09:40:00,87.59,87.7,87.17,87.19,558411.0,70.228,70.3162,69.8913,69.9073,558411.0
2017-06-13 09:50:00,87.2,87.44,87.13,87.3,315822.0,69.9153,70.1078,69.8592,69.9955,315822.0
2017-06-13 10:00:00,87.29,87.29,86.98,87.05,530726.0,69.9875,69.9875,69.739,69.7951,530726.0
2017-06-13 10:10:00,87.05,87.22,87.03,87.07,348121.0,69.7951,69.9314,69.779,69.8111,348121.0
2017-06-13 10:20:00,87.07,87.17,87.0,87.1,295016.0,69.8111,69.8913,69.755,69.8352,295016.0
2017-06-13 10:30:00,87.11,87.17,87.02,87.14,315273.0,69.8432,69.8913,69.771,69.8672,315273.0
2017-06-13 10:40:00,87.14,87.18,87.03,87.18,326843.0,69.8672,69.8993,69.779,69.8993,326843.0
2017-06-13 10:50:00,87.18,87.21,86.98,87.15,333984.0,69.8993,69.9234,69.739,69.8753,333984.0
2017-06-13 11:00:00,87.15,87.3,87.09,87.28,271748.0,69.8753,69.9955,69.8271,69.9795,271748.0
2017-06-13 11:10:00,87.29,87.43,87.18,87.23,289469.0,69.9875,70.0998,69.8993,69.9394,289469.0
2017-06-13 11:20:00,87.23,87.36,87.13,87.31,241682.0,69.9394,70.0436,69.8592,70.0035,241682.0
2017-06-13 11:30:00,87.31,87.45,87.27,87.43,162957.0,70.0035,70.1158,69.9715,70.0998,162957.0
2017-06-13 11:40:00,87.43,87.5,87.3,87.41,256444.0,70.0998,70.1559,69.9955,70.0837,256444.0
2017-06-13 11:50:00,87.41,87.61,87.4,87.55,358868.0,70.0837,70.2441,70.0757,70.196,358868.0
2017-06-13 12:00:00,87.55,87.56,87.42,87.48,186053.0,70.196,70.204,70.0917,70.1398,186053.0
2017-06-13 12:10:00,87.48,87.53,87.44,87.48,184293.0,70.1398,70.1799,70.1078,70.1398,184293.0
2017-06-13 12:20:00,87.48,87.53,87.36,87.5,130314.0,70.1398,70.1799,70.0436,70.1559,130314.0
2017-06-13 12:30:00,87.49,87.62,87.45,87.6,200952.0,70.1479,70.2521,70.1158,70.2361,200952.0
2017-06-13 12:40:00,87.59,87.6,87.48,87.55,130324.0,70.228,70.2361,70.1398,70.196,130324.0
2017-06-13 12:50:00,87.55,87.63,87.52,87.62,139644.0,70.196,70.2601,70.1719,70.2521,139644.0
2017-06-13 13:00:00,87.61,87.61,87.53,87.57,161101.0,70.2441,70.2441,70.1799,70.212,161101.0
2017-06-13 13:10:00,87.56,87.6,87.42,87.43,202726.0,70.204,70.2361,70.0917,70.0998,202726.0
2017-06-13 13:20:00,87.43,87.49,87.37,87.46,171908.0,70.0998,70.1479,70.0516,70.1238,171908.0
2017-06-13 13:30:00,87.46,87.5,87.42,87.46,162178.0,70.1238,70.1559,70.0917,70.1238,162178.0
2017-06-13 13:40:00,87.46,87.46,87.35,87.42,129040.0,70.1238,70.1238,70.0356,70.0917,129040.0
2017-06-13 13:50:00,87.43,87.47,87.34,87.37,156583.0,70.0998,70.1318,70.0276,70.0516,156583.0
2017-06-13 14:00:00,87.36,87.46,87.33,87.44,135773.0,70.0436,70.1238,70.0196,70.1078,135773.0
2017-06-13 14:10:00,87.44,87.45,87.31,87.38,155698.0,70.1078,70.1158,70.0035,70.0597,155698.0
2017-06-13 14:20:00,87.38,87.41,87.28,87.31,142044.0,70.0597,70.0837,69.9795,70.0035,142044.0
2017-06-13 14:30:00,87.32,87.43,87.27,87.42,265240.0,70.0116,70.0998,69.9715,70.0917,265240.0
2017-06-13 14:40:00,87.41,87.48,87.37,87.37,392555.0,70.0837,70.1398,70.0516,70.0516,392555.0
2017-06-13 14:50:00,87.38,87.4,87.26,87.31,167344.0,70.0597,70.0757,69.9634,70.0035,167344.0
2017-06-13 15:00:00,87.31,87.35,87.25,87.3,226954.0,70.0035,70.0356,69.9554,69.9955,226954.0
2017-06-13 15:10:00,87.3,87.34,87.28,87.33,238534.0,69.9955,70.0276,69.9795,70.0196,238534.0
2017-06-13 15:20:00,87.33,87.42,87.28,87.41,319888.0,70.0196,70.0917,69.9795,70.0837,319888.0
2017-06-13 15:30:00,87.41,87.42,87.32,87.38,259987.0,70.0837,70.0917,70.0116,70.0597,259987.0
2017-06-13 15:40:00,87.38,87.4,87.29,87.31,323638.0,70.0597,70.0757,69.9875,70.0035,323638.0
2017-06-13 15:50:00,87.31,87.34,87.1,87.27,917307.0,70.0035,70.0276,69.8352,69.9715,917307.0
2017-06-14 09:30:00,86.75,86.81,85.88,86.15,913076.0,69.5545,69.6026,68.857,69.0735,913076.0
2017-06-14 09:40:00,86.16,86.43,86.16,86.38,383358.0,69.0815,69.298,69.0815,69.2579,383358.0
2017-06-14 09:50:00,86.39,86.6,86.33,86.51,409508.0,69.2659,69.4343,69.2178,69.3621,409508.0
2017-06-14 10:00:00,86.52,86.54,86.21,86.23,256699.0,69.3701,69.3862,69.1216,69.1376,256699.0
2017-06-14 10:10:00,86.23,86.41,86.22,86.34,362530.0,69.1376,69.2819,69.1296,69.2258,362530.0
2017-06-14 10:20:00,86.33,86.46,86.26,86.44,287372.0,69.2178,69.322,69.1617,69.306,287372.0
2017-06-14 10:30:00,86.44,86.57,86.36,86.39,262822.0,69.306,69.4102,69.2418,69.2659,262822.0
2017-06-14 10:40:00,86.39,86.41,86.16,86.24,250736.0,69.2659,69.2819,69.0815,69.1456,250736.0
2017-06-14 10:50:00,86.24,86.33,86.07,86.17,234812.0,69.1456,69.2178,69.0093,69.0895,234812.0
2017-06-14 11:00:00,86.16,86.18,86.04,86.08,194411.0,69.0815,69.0975,68.9853,69.0173,194411.0
2017-06-14 11:10:00,86.08,86.24,86.01,86.18,234153.0,69.0173,69.1456,68.9612,69.0975,234153.0
2017-06-14 11:20:00,86.18,86.27,86.13,86.23,215156.0,69.0975,69.1697,69.0574,69.1376,215156.0
2017-06-14 11:30:00,86.23,86.27,86.09,86.1,176956.0,69.1376,69.1697,69.0254,69.0334,176956.0
2017-06-14 11:40:00,86.09,86.13,85.89,86.0,243722.0,69.0254,69.0574,68.865,68.9532,243722.0
2017-06-14 11:50:00,86.01,86.05,85.91,85.94,159250.0,68.9612,68.9933,68.881,68.9051,159250.0
2017-06-14 12:00:00,85.94,85.99,85.82,85.82,196261.0,68.9051,68.9452,68.8089,68.8089,196261.0
2017-06-14 12:10:00,85.83,86.02,85.82,86.02,175669.0,68.8169,68.9692,68.8089,68.9692,175669.0
2017-06-14 12:20:00,86.03,86.07,85.96,86.01,163608.0,68.9773,69.0093,68.9211,68.9612,163608.0
2017-06-14 12:30:00,86.02,86.2,86.01,86.17,168799.0,68.9692,69.1136,68.9612,69.0895,168799.0
2017-06-14 12:40:00,86.16,86.26,86.16,86.23,132315.0,69.0815,69.1617,69.0815,69.1376,132315.0
2017-06-14 12:50:00,86.23,86.24,86.12,86.14,215483.0,69.1376,69.1456,69.0494,69.0655,215483.0
2017-06-14 13:00:00,86.14,86.25,86.07,86.1,277374.0,69.0655,69.1536,69.0093,69.0334,277374.0
2017-06-14 13:10:00,86.1,86.14,86.01,86.02,161833.0,69.0334,69.0655,68.9612,68.9692,161833.0
2017-06-14 13:20:00,86.02,86.11,85.97,86.11,210416.0,68.9692,69.0414,68.9292,69.0414,210416.0
2017-06-14 13:30:00,86.1,86.17,86.05,86.14,186115.0,69.0334,69.0895,68.9933,69.0655,186115.0
2017-06-14 13:40:00,86.13,86.16,86.07,86.11,164887.0,69.0574,69.0815,69.0093,69.0414,164887.0
2017-06-14 13:50:00,86.1,86.19,86.05,86.18,290212.0,69.0334,69.1055,68.9933,69.0975,290212.0
2017-06-14 14:00:00,86.17,86.45,85.99,86.25,579453.0,69.0895,69.314,68.9452,69.1536,579453.0
2017-06-14 14:10:00,86.25,86.39,86.15,86.3,512147.0,69.1536,69.2659,69.0735,69.1937,512147.0
2017-06-14 14:20:00,86.3,86.6,86.26,86.58,617044.0,69.1937,69.4343,69.1617,69.4182,617044.0
2017-06-14 14:30:00,86.58,87.0,86.43,86.77,738795.0,69.4182,69.755,69.298,69.5706,738795.0
2017-06-14 14:40:00,86.77,86.85,86.45,86.67,807156.0,69.5706,69.6347,69.314,69.4904,807156.0
2017-06-14 14:50:00,86.67,86.72,86.53,86.58,340171.0,69.4904,69.5305,69.3781,69.4182,340171.0
2017-06-14 15:00:00,86.58,86.84,86.48,86.73,492876.0,69.4182,69.6267,69.3381,69.5385,492876.0
2017-06-14 15:10:00,86.73,87.04,86.69,87.01,497436.0,69.5385,69.7871,69.5064,69.763,497436.0
2017-06-14 15:20:00,87.01,87.19,86.93,87.15,396670.0,69.763,69.9073,69.6989,69.8753,396670.0
2017-06-14 15:30:00,87.15,87.3,87.01,87.3,502672.0,69.8753,69.9955,69.763,69.9955,502672.0
2017-06-14 15:40:00,87.31,87.31,87.02,87.14,470073.0,70.0035,70.0035,69.771,69.8672,470073.0
2017-06-14 15:50:00,87.13,87.21,87.03,87.09,798629.0,69.8592,69.9234,69.779,69.8271,798629.0
2017-06-15 09:30:00,86.25,86.74,86.24,86.6,516299.0,69.1536,69.5465,69.1456,69.4343,516299.0
2017-06-15 09:40:00,86.63,86.91,86.62,86.78,657826.0,69.4583,69.6828,69.4503,69.5786,657826.0
2017-06-15 09:50:00,86.78,87.06,86.76,87.03,480983.0,69.5786,69.8031,69.5626,69.779,480983.0
2017-06-15 10:00:00,87.03,87.08,86.62,86.67,431901.0,69.779,69.8191,69.4503,69.4904,431901.0
2017-06-15 10:10:00,86.68,86.73,86.38,86.43,309167.0,69.4984,69.5385,69.2579,69.298,309167.0
2017-06-15 10:20:00,86.42,86.51,86.33,86.5,239889.0,69.29,69.3621,69.2178,69.3541,239889.0
2017-06-15 10:30:00,86.5,86.65,86.48,86.59,210732.0,69.3541,69.4744,69.3381,69.4263,210732.0
2017-06-15 10:40:00,86.59,86.62,86.5,86.6,299058.0,69.4263,69.4503,69.3541,69.4343,299058.0
2017-06-15 10:50:00,86.61,86.67,86.42,86.6,367229.0,69.4423,69.4904,69.29,69.4343,367229.0
2017-06-15 11:00:00,86.61,86.77,86.59,86.63,229970.0,69.4423,69.5706,69.4263,69.4583,229970.0
2017-06-15 11:10:00,86.63,86.72,86.6,86.71,353830.0,69.4583,69.5305,69.4343,69.5225,353830.0
2017-06-15 11:20:00,86.72,86.87,86.68,86.85,396533.0,69.5305,69.6508,69.4984,69.6347,396533.0
2017-06-15 11:30:00,86.86,86.94,86.8,86.91,265389.0,69.6427,69.7069,69.5946,69.6828,265389.0
2017-06-15 11:40:00,86.92,87.02,86.9,86.98,259322.0,69.6908,69.771,69.6748,69.739,259322.0
2017-06-15 11:50:00,86.98,87.0,86.87,86.9,126215.0,69.739,69.755,69.6508,69.6748,126215.0
2017-06-15 12:00:00,86.91,86.95,86.77,86.79,159334.0,69.6828,69.7149,69.5706,69.5866,159334.0
2017-06-15 12:10:00,86.79,86.8,86.62,86.63,174183.0,69.5866,69.5946,69.4503,69.4583,174183.0
2017-06-15 12:20:00,86.64,86.67,86.46,86.48,195604.0,69.4663,69.4904,69.322,69.3381,195604.0
2017-06-15 12:30:00,86.48,86.54,86.44,86.48,163826.0,69.3381,69.3862,69.306,69.3381,163826.0
2017-06-15 12:40:00,86.48,86.6,86.46,86.5,265898.0,69.3381,69.4343,69.322,69.3541,265898.0
2017-06-15 12:50:00,86.5,86.56,86.4,86.42,244844.0,69.3541,69.4022,69.2739,69.29,244844.0
2017-06-15 13:00:00,86.42,86.52,86.39,86.45,191099.0,69.29,69.3701,69.2659,69.314,191099.0
2017-06-15 13:10:00,86.45,86.47,86.33,86.35,156186.0,69.314,69.33,69.2178,69.2338,156186.0
2017-06-15 13:20:00,86.36,86.43,86.36,86.39,116274.0,69.2418,69.298,69.2418,69.2659,116274.0
2017-06-15 13:30:00,86.39,86.54,86.38,86.5,126619.0,69.2659,69.3862,69.2579,69.3541,126619.0
2017-06-15 13:40:00,86.5,86.51,86.3,86.42,165030.0,69.3541,69.3621,69.1937,69.29,165030.0
2017-06-15 13:50:00,86.42,86.46,86.34,86.36,123191.0,69.29,69.322,69.2258,69.2418,123191.0
2017-06-15 14:00:00,86.36,86.43,86.3,86.42,184657.0,69.2418,69.298,69.1937,69.29,184657.0
2017-06-15 14:10:00,86.42,86.43,86.29,86.35,154756.0,69.29,69.298,69.1857,69.2338,154756.0
2017-06-15 14:20:00,86.35,86.49,86.34,86.43,241102.0,69.2338,69.3461,69.2258,69.298,241102.0
2017-06-15 14:30:00,86.43,86.46,86.37,86.4,195626.0,69.298,69.322,69.2499,69.2739,195626.0
2017-06-15 14:40:00,86.41,86.53,86.39,86.48,206144.0,69.2819,69.3781,69.2659,69.3381,206144.0
2017-06-15 14:50:00,86.48,86.54,86.45,86.5,196097.0,69.3381,69.3862,69.314,69.3541,196097.0
2017-06-15 15:00:00,86.5,86.68,86.48,86.67,253486.0,69.3541,69.4984,69.3381,69.4904,253486.0
2017-06-15 15:10:00,86.67,86.71,86.62,86.66,169291.0,69.4904,69.5225,69.4503,69.4824,169291.0
2017-06-15 15:20:00,86.65,86.7,86.62,86.66,133087.0,69.4744,69.5145,69.4503,69.4824,133087.0
2017-06-15 15:30:00,86.65,86.68,86.53,86.54,199878.0,69.4744,69.4984,69.3781,69.3862,199878.0
2017-06-15 15:40:00,86.54,86.55,86.4,86.51,337726.0,69.3862,69.3942,69.2739,69.3621,337726.0
2017-06-15 15:50:00,86.51,86.57,86.42,86.56,855981.0,69.3621,69.4102,69.29,69.4022,855981.0
2017-06-16 09:30:00,86.85,86.96,86.54,86.57,2941187.0,69.6347,69.7229,69.3862,69.4102,2941187.0
2017-06-16 09:40:00,86.56,86.56,86.17,86.42,401118.0,69.4022,69.4022,69.0895,69.29,401118.0
2017-06-16 09:50:00,86.42,86.53,86.25,86.3,265710.0,69.29,69.3781,69.1536,69.1937,265710.0
2017-06-16 10:00:00,86.29,86.42,86.23,86.37,259817.0,69.1857,69.29,69.1376,69.2499,259817.0
2017-06-16 10:10:00,86.37,86.46,86.27,86.4,185273.0,69.2499,69.322,69.1697,69.2739,185273.0
2017-06-16 10:20:00,86.4,86.46,86.31,86.41,159633.0,69.2739,69.322,69.2018,69.2819,159633.0
2017-06-16 10:30:00,86.42,86.64,86.36,86.62,215431.0,69.29,69.4663,69.2418,69.4503,215431.0
2017-06-16 10:40:00,86.62,86.74,86.56,86.61,186101.0,69.4503,69.5465,69.4022,69.4423,186101.0
2017-06-16 10:50:00,86.61,86.69,86.48,86.69,230614.0,69.4423,69.5064,69.3381,69.5064,230614.0
2017-06-16 11:00:00,86.69,86.72,86.54,86.58,150093.0,69.5064,69.5305,69.3862,69.4182,150093.0
2017-06-16 11:10:00,86.58,86.66,86.52,86.64,126951.0,69.4182,69.4824,69.3701,69.4663,126951.0
2017-06-16 11:20:00,86.64,86.74,86.62,86.7,147179.0,69.4663,69.5465,69.4503,69.5145,147179.0
2017-06-16 11:30:00,86.7,86.77,86.65,86.76,141134.0,69.5145,69.5706,69.4744,69.5626,141134.0
2017-06-16 11:40:00,86.76,86.79,86.67,86.68,151145.0,69.5626,69.5866,69.4904,69.4984,151145.0
2017-06-16 11:50:00,86.69,86.78,86.62,86.78,149099.0,69.5064,69.5786,69.4503,69.5786,149099.0
2017-06-16 12:00:00,86.78,86.85,86.68,86.69,171248.0,69.5786,69.6347,69.4984,69.5064,171248.0
2017-06-16 12:10:00,86.69,86.71,86.63,86.67,119781.0,69.5064,69.5225,69.4583,69.4904,119781.0
2017-06-16 12:20:00,86.67,86.7,86.58,86.61,174548.0,69.4904,69.5145,69.4182,69.4423,174548.0
2017-06-16 12:30:00,86.61,86.69,86.59,86.64,130145.0,69.4423,69.5064,69.4263,69.4663,130145.0
2017-06-16 12:40:00,86.64,86.65,86.56,86.62,115688.0,69.4663,69.4744,69.4022,69.4503,115688.0
2017-06-16 12:50:00,86.62,86.62,86.53,86.59,99413.0,69.4503,69.4503,69.3781,69.4263,99413.0
2017-06-16 13:00:00,86.6,86.63,86.57,86.59,124767.0,69.4343,69.4583,69.4102,69.4263,124767.0
2017-06-16 13:10:00,86.58,86.59,86.43,86.49,153274.0,69.4182,69.4263,69.298,69.3461,153274.0
2017-06-16 13:20:00,86.48,86.51,86.44,86.46,303976.0,69.3381,69.3621,69.306,69.322,303976.0
2017-06-16 13:30:00,86.47,86.47,86.34,86.38,133074.0,69.33,69.33,69.2258,69.2579,133074.0
2017-06-16 13:40:00,86.39,86.41,86.29,86.31,94864.0,69.2659,69.2819,69.1857,69.2018,94864.0
2017-06-16 13:50:00,86.31,86.36,86.24,86.36,131598.0,69.2018,69.2418,69.1456,69.2418,131598.0
2017-06-16 14:00:00,86.36,86.36,86.21,86.23,155673.0,69.2418,69.2418,69.1216,69.1376,155673.0
2017-06-16 14:10:00,86.24,86.24,86.14,86.2,153211.0,69.1456,69.1456,69.0655,69.1136,153211.0
2017-06-16 14:20:00,86.2,86.27,86.16,86.17,186142.0,69.1136,69.1697,69.0815,69.0895,186142.0
2017-06-16 14:30:00,86.16,86.21,86.1,86.14,157220.0,69.0815,69.1216,69.0334,69.0655,157220.0
2017-06-16 14:40:00,86.14,86.25,86.01,86.25,299054.0,69.0655,69.1536,68.9612,69.1536,299054.0
2017-06-16 14:50:00,86.25,86.3,86.2,86.23,154677.0,69.1536,69.1937,69.1136,69.1376,154677.0
2017-06-16 15:00:00,86.22,86.36,86.22,86.28,385733.0,69.1296,69.2418,69.1296,69.1777,385733.0
2017-06-16 15:10:00,86.28,86.34,86.18,86.31,235189.0,69.1777,69.2258,69.0975,69.2018,235189.0
2017-06-16 15:20:00,86.3,86.33,86.17,86.17,179082.0,69.1937,69.2178,69.0895,69.0895,179082.0
2017-06-16 15:30:00,86.17,86.24,86.15,86.23,293742.0,69.0895,69.1456,69.0735,69.1376,293742.0
2017-06-16 15:40:00,86.23,86.27,86.17,86.2,401668.0,69.1376,69.1697,69.0895,69.1136,401668.0
2017-06-16 15:50:00,86.2,86.25,86.14,86.19,960722.0,69.1136,69.1536,69.0655,69.1055,960722.0
2017-06-19 09:30:00,86.97,87.33,86.85,87.25,797817.0,69.7309,70.0196,69.6347,69.9554,797817.0
2017-06-19 09:40:00,87.24,87.56,87.24,87.51,449472.0,69.9474,70.204,69.9474,70.1639,449472.0
2017-06-19 09:50:00,87.52,87.71,87.5,87.67,455028.0,70.1719,70.3243,70.1559,70.2922,455028.0
2017-06-19 10:00:00,87.67,87.8,87.61,87.8,381056.0,70.2922,70.3964,70.2441,70.3964,381056.0
2017-06-19 10:10:00,87.8,87.92,87.75,87.81,405940.0,70.3964,70.4926,70.3563,70.4044,405940.0
2017-06-19 10:20:00,87.81,87.83,87.75,87.79,222433.0,70.4044,70.4205,70.3563,70.3884,222433.0
2017-06-19 10:30:00,87.79,87.93,87.78,87.83,310888.0,70.3884,70.5006,70.3804,70.4205,310888.0
2017-06-19 10:40:00,87.83,87.84,87.65,87.74,302950.0,70.4205,70.4285,70.2761,70.3483,302950.0
2017-06-19 10:50:00,87.75,87.79,87.69,87.73,177282.0,70.3563,70.3884,70.3082,70.3403,177282.0
2017-06-19 11:00:00,87.72,87.82,87.67,87.75,283778.0,70.3323,70.4124,70.2922,70.3563,283778.0
2017-06-19 11:10:00,87.75,87.77,87.7,87.72,258146.0,70.3563,70.3724,70.3162,70.3323,258146.0
2017-06-19 11:20:00,87.72,87.74,87.5,87.53,334373.0,70.3323,70.3483,70.1559,70.1799,334373.0
2017-06-19 11:30:00,87.53,87.68,87.51,87.66,232943.0,70.1799,70.3002,70.1639,70.2842,232943.0
2017-06-19 11:40:00,87.66,87.73,87.62,87.73,159277.0,70.2842,70.3403,70.2521,70.3403,159277.0
2017-06-19 11:50:00,87.72,87.8,87.68,87.75,118526.0,70.3323,70.3964,70.3002,70.3563,118526.0
2017-06-19 12:00:00,87.75,87.84,87.73,87.79,91660.0,70.3563,70.4285,70.3403,70.3884,91660.0
2017-06-19 12:10:00,87.79,87.79,87.66,87.71,98783.0,70.3884,70.3884,70.2842,70.3243,98783.0
2017-06-19 12:20:00,87.72,87.79,87.7,87.73,102392.0,70.3323,70.3884,70.3162,70.3403,102392.0
2017-06-19 12:30:00,87.73,87.73,87.61,87.69,138494.0,70.3403,70.3403,70.2441,70.3082,138494.0
2017-06-19 12:40:00,87.69,87.72,87.65,87.71,103519.0,70.3082,70.3323,70.2761,70.3243,103519.0
2017-06-19 12:50:00,87.71,87.79,87.69,87.77,175745.0,70.3243,70.3884,70.3082,70.3724,175745.0
2017-06-19 13:00:00,87.79,87.98,87.78,87.98,370151.0,70.3884,70.5407,70.3804,70.5407,370151.0
2017-06-19 13:10:00,87.97,88.07,87.96,88.05,275242.0,70.5327,70.6129,70.5247,70.5969,275242.0
2017-06-19 13:20:00,88.05,88.19,88.03,88.15,296113.0,70.5969,70.7091,70.5808,70.677,296113.0
2017-06-19 13:30:00,88.16,88.19,88.13,88.14,312933.0,70.6851,70.7091,70.661,70.669,312933.0
2017-06-19 13:40:00,88.14,88.2,88.09,88.19,365777.0,70.669,70.7171,70.6289,70.7091,365777.0
2017-06-19 13:50:00,88.19,88.23,88.16,88.21,248840.0,70.7091,70.7412,70.6851,70.7251,248840.0
2017-06-19 14:00:00,88.22,88.23,88.14,88.16,193133.0,70.7332,70.7412,70.669,70.6851,193133.0
2017-06-19 14:10:00,88.17,88.18,87.97,87.98,311031.0,70.6931,70.7011,70.5327,70.5407,311031.0
2017-06-19 14:20:00,87.97,87.99,87.85,87.95,187107.0,70.5327,70.5487,70.4365,70.5167,187107.0
2017-06-19 14:30:00,87.95,88.0,87.91,87.92,181585.0,70.5167,70.5568,70.4846,70.4926,181585.0
2017-06-19 14:40:00,87.92,88.03,87.89,87.94,235842.0,70.4926,70.5808,70.4686,70.5087,235842.0
2017-06-19 14:50:00,87.94,88.02,87.88,88.0,177942.0,70.5087,70.5728,70.4606,70.5568,177942.0
2017-06-19 15:00:00,88.01,88.13,87.99,88.11,235322.0,70.5648,70.661,70.5487,70.645,235322.0
2017-06-19 15:10:00,88.11,88.14,88.06,88.07,288200.0,70.645,70.669,70.6049,70.6129,288200.0
2017-06-19 15:20:00,88.08,88.12,88.06,88.11,265414.0,70.6209,70.653,70.6049,70.645,265414.0
2017-06-19 15:30:00,88.12,88.14,88.02,88.1,352569.0,70.653,70.669,70.5728,70.6369,352569.0
2017-06-19 15:40:00,88.09,88.15,88.08,88.11,460524.0,70.6289,70.677,70.6209,70.645,460524.0
2017-06-19 15:50:00,88.1,88.17,87.98,88.01,1300744.0,70.6369,70.6931,70.5407,70.5648,1300744.0
2017-06-20 09:30:00,87.75,87.92,87.54,87.71,704440.0,70.3563,70.4926,70.1879,70.3243,704440.0
2017-06-20 09:40:00,87.73,87.88,87.71,87.83,315212.0,70.3403,70.4606,70.3243,70.4205,315212.0
2017-06-20 09:50:00,87.82,87.89,87.58,87.59,379999.0,70.4124,70.4686,70.22,70.228,379999.0
2017-06-20 10:00:00,87.59,87.84,87.54,87.83,309701.0,70.228,70.4285,70.1879,70.4205,309701.0
2017-06-20 10:10:00,87.83,87.83,87.64,87.76,237526.0,70.4205,70.4205,70.2681,70.3643,237526.0
2017-06-20 10:20:00,87.76,87.79,87.62,87.63,202795.0,70.3643,70.3884,70.2521,70.2601,202795.0
2017-06-20 10:30:00,87.63,87.74,87.59,87.73,225337.0,70.2601,70.3483,70.228,70.3403,225337.0
2017-06-20 10:40:00,87.74,87.81,87.7,87.79,217323.0,70.3483,70.4044,70.3162,70.3884,217323.0
2017-06-20 10:50:00,87.79,87.82,87.66,87.69,135028.0,70.3884,70.4124,70.2842,70.3082,135028.0
2017-06-20 11:00:00,87.68,87.69,87.59,87.6,205989.0,70.3002,70.3082,70.228,70.2361,205989.0
2017-06-20 11:10:00,87.61,87.69,87.55,87.62,239007.0,70.2441,70.3082,70.196,70.2521,239007.0
2017-06-20 11:20:00,87.61,87.71,87.59,87.69,189950.0,70.2441,70.3243,70.228,70.3082,189950.0
2017-06-20 11:30:00,87.69,87.79,87.64,87.7,187756.0,70.3082,70.3884,70.2681,70.3162,187756.0
2017-06-20 11:40:00,87.7,87.77,87.68,87.72,108479.0,70.3162,70.3724,70.3002,70.3323,108479.0
2017-06-20 11:50:00,87.72,87.75,87.65,87.65,103257.0,70.3323,70.3563,70.2761,70.2761,103257.0
2017-06-20 12:00:00,87.66,87.76,87.64,87.7,101116.0,70.2842,70.3643,70.2681,70.3162,101116.0
2017-06-20 12:10:00,87.69,87.72,87.62,87.65,130250.0,70.3082,70.3323,70.2521,70.2761,130250.0
2017-06-20 12:20:00,87.66,87.66,87.58,87.64,136301.0,70.2842,70.2842,70.22,70.2681,136301.0
2017-06-20 12:30:00,87.64,87.66,87.55,87.56,158793.0,70.2681,70.2842,70.196,70.204,158793.0
2017-06-20 12:40:00,87.55,87.55,87.37,87.4,353530.0,70.196,70.196,70.0516,70.0757,353530.0
2017-06-20 12:50:00,87.4,87.61,87.38,87.59,335321.0,70.0757,70.2441,70.0597,70.228,335321.0
2017-06-20 13:00:00,87.6,87.66,87.55,87.6,152486.0,70.2361,70.2842,70.196,70.2361,152486.0
2017-06-20 13:10:00,87.59,87.62,87.52,87.53,115730.0,70.228,70.2521,70.1719,70.1799,115730.0
2017-06-20 13:20:00,87.53,87.65,87.52,87.6,191488.0,70.1799,70.2761,70.1719,70.2361,191488.0
2017-06-20 13:30:00,87.59,87.75,87.59,87.7,180857.0,70.228,70.3563,70.228,70.3162,180857.0
2017-06-20 13:40:00,87.69,87.82,87.66,87.8,155989.0,70.3082,70.4124,70.2842,70.3964,155989.0
2017-06-20 13:50:00,87.8,87.84,87.72,87.83,121061.0,70.3964,70.4285,70.3323,70.4205,121061.0
2017-06-20 14:00:00,87.83,87.92,87.8,87.89,187708.0,70.4205,70.4926,70.3964,70.4686,187708.0
2017-06-20 14:10:00,87.89,87.89,87.76,87.86,106104.0,70.4686,70.4686,70.3643,70.4445,106104.0
2017-06-20 14:20:00,87.87,87.9,87.74,87.79,137447.0,70.4525,70.4766,70.3483,70.3884,137447.0
2017-06-20 14:30:00,87.79,87.86,87.66,87.71,194112.0,70.3884,70.4445,70.2842,70.3243,194112.0
2017-06-20 14:40:00,87.7,87.73,87.65,87.66,141085.0,70.3162,70.3403,70.2761,70.2842,141085.0
2017-06-20 14:50:00,87.67,87.75,87.64,87.66,155256.0,70.2922,70.3563,70.2681,70.2842,155256.0
2017-06-20 15:00:00,87.66,87.7,87.62,87.65,359632.0,70.2842,70.3162,70.2521,70.2761,359632.0
2017-06-20 15:10:00,87.65,87.73,87.63,87.67,194837.0,70.2761,70.3403,70.2601,70.2922,194837.0
2017-06-20 15:20:00,87.67,87.67,87.55,87.65,226924.0,70.2922,70.2922,70.196,70.2761,226924.0
2017-06-20 15:30:00,87.64,87.67,87.58,87.61,402546.0,70.2681,70.2922,70.22,70.2441,402546.0
2017-06-20 15:40:00,87.62,87.62,87.47,87.51,485370.0,70.2521,70.2521,70.1318,70.1639,485370.0
2017-06-20 15:50:00,87.5,87.56,87.48,87.54,996231.0,70.1559,70.204,70.1398,70.1879,996231.0
2017-06-21 09:30:00,87.48,87.55,86.93,87.02,611742.0,70.1398,70.196,69.6989,69.771,611742.0
2017-06-21 09:40:00,87.01,87.27,86.9,87.25,353771.0,69.763,69.9715,69.6748,69.9554,353771.0
2017-06-21 09:50:00,87.26,87.26,87.01,87.09,268070.0,69.9634,69.9634,69.763,69.8271,268070.0
2017-06-21 10:00:00,87.09,87.16,86.96,87.12,210929.0,69.8271,69.8833,69.7229,69.8512,210929.0
2017-06-21 10:10:00,87.12,87.18,87.03,87.08,202159.0,69.8512,69.8993,69.779,69.8191,202159.0
2017-06-21 10:20:00,87.09,87.29,87.06,87.28,255083.0,69.8271,69.9875,69.8031,69.9795,255083.0
2017-06-21 10:30:00,87.28,87.38,87.18,87.33,205978.0,69.9795,70.0597,69.8993,70.0196,205978.0
2017-06-21 10:40:00,87.33,87.4,87.26,87.3,235083.0,70.0196,70.0757,69.9634,69.9955,235083.0
2017-06-21 10:50:00,87.31,87.39,87.1,87.1,157154.0,70.0035,70.0677,69.8352,69.8352,157154.0
2017-06-21 11:00:00,87.1,87.1,86.93,87.0,187742.0,69.8352,69.8352,69.6989,69.755,187742.0
2017-06-21 11:10:00,87.0,87.0,86.76,86.85,254430.0,69.755,69.755,69.5626,69.6347,254430.0
2017-06-21 11:20:00,86.84,87.02,86.84,86.99,210210.0,69.6267,69.771,69.6267,69.747,210210.0
2017-06-21 11:30:00,86.98,87.16,86.97,87.06,168510.0,69.739,69.8833,69.7309,69.8031,168510.0
2017-06-21 11:40:00,87.07,87.27,87.07,87.23,197208.0,69.8111,69.9715,69.8111,69.9394,197208.0
2017-06-21 11:50:00,87.23,87.32,87.22,87.27,172447.0,69.9394,70.0116,69.9314,69.9715,172447.0
2017-06-21 12:00:00,87.28,87.31,87.15,87.27,134649.0,69.9795,70.0035,69.8753,69.9715,134649.0
2017-06-21 12:10:00,87.26,87.29,87.12,87.15,137569.0,69.9634,69.9875,69.8512,69.8753,137569.0
2017-06-21 12:20:00,87.15,87.27,87.14,87.18,106898.0,69.8753,69.9715,69.8672,69.8993,106898.0
2017-06-21 12:30:00,87.18,87.21,87.09,87.13,150386.0,69.8993,69.9234,69.8271,69.8592,150386.0
2017-06-21 12:40:00,87.13,87.19,87.06,87.1,148007.0,69.8592,69.9073,69.8031,69.8352,148007.0
2017-06-21 12:50:00,87.11,87.15,86.98,87.01,89757.0,69.8432,69.8753,69.739,69.763,89757.0
2017-06-21 13:00:00,87.01,87.07,86.94,87.02,131479.0,69.763,69.8111,69.7069,69.771,131479.0
2017-06-21 13:10:00,87.01,87.03,86.93,87.01,106878.0,69.763,69.779,69.6989,69.763,106878.0
2017-06-21 13:20:00,87.02,87.07,86.99,87.0,84163.0,69.771,69.8111,69.747,69.755,84163.0
2017-06-21 13:30:00,87.01,87.05,86.95,86.98,98206.0,69.763,69.7951,69.7149,69.739,98206.0
2017-06-21 13:40:00,86.99,87.0,86.89,86.92,188174.0,69.747,69.755,69.6668,69.6908,188174.0
2017-06-21 13:50:00,86.92,86.97,86.84,86.95,165360.0,69.6908,69.7309,69.6267,69.7149,165360.0
2017-06-21 14:00:00,86.95,87.04,86.85,87.03,175138.0,69.7149,69.7871,69.6347,69.779,175138.0
2017-06-21 14:10:00,87.03,87.06,86.94,86.94,88056.0,69.779,69.8031,69.7069,69.7069,88056.0
2017-06-21 14:20:00,86.93,87.08,86.91,86.99,183955.0,69.6989,69.8191,69.6828,69.747,183955.0
2017-06-21 14:30:00,86.99,87.06,86.92,87.06,241806.0,69.747,69.8031,69.6908,69.8031,241806.0
2017-06-21 14:40:00,87.05,87.07,86.99,87.04,166601.0,69.7951,69.8111,69.747,69.7871,166601.0
2017-06-21 14:50:00,87.06,87.16,87.03,87.14,232162.0,69.8031,69.8833,69.779,69.8672,232162.0
2017-06-21 15:00:00,87.14,87.15,87.06,87.1,152215.0,69.8672,69.8753,69.8031,69.8352,152215.0
2017-06-21 15:10:00,87.11,87.14,87.03,87.13,130675.0,69.8432,69.8672,69.779,69.8592,130675.0
2017-06-21 15:20:00,87.13,87.26,87.07,87.26,280513.0,69.8592,69.9634,69.8111,69.9634,280513.0
2017-06-21 15:30:00,87.26,87.27,87.03,87.04,357490.0,69.9634,69.9715,69.779,69.7871,357490.0
2017-06-21 15:40:00,87.04,87.23,87.03,87.18,279553.0,69.7871,69.9394,69.779,69.8993,279553.0
2017-06-21 15:50:00,87.19,87.19,87.06,87.14,878843.0,69.9073,69.9073,69.8031,69.8672,878843.0
2017-06-22 09:30:00,86.96,87.1,86.65,87.09,646610.0,69.7229,69.8352,69.4744,69.8271,646610.0
2017-06-22 09:40:00,87.1,87.28,87.05,87.17,343603.0,69.8352,69.9795,69.7951,69.8913,343603.0
2017-06-22 09:50:00,87.17,87.33,87.06,87.33,551729.0,69.8913,70.0196,69.8031,70.0196,551729.0
2017-06-22 10:00:00,87.32,87.34,86.98,87.0,420522.0,70.0116,70.0276,69.739,69.755,420522.0
2017-06-22 10:10:00,87.0,87.15,86.91,87.09,291948.0,69.755,69.8753,69.6828,69.8271,291948.0
2017-06-22 10:20:00,87.08,87.11,86.94,86.95,322984.0,69.8191,69.8432,69.7069,69.7149,322984.0
2017-06-22 10:30:00,86.95,86.99,86.77,86.77,222483.0,69.7149,69.747,69.5706,69.5706,222483.0
2017-06-22 10:40:00,86.77,87.16,86.73,87.14,352483.0,69.5706,69.8833,69.5385,69.8672,352483.0
2017-06-22 10:50:00,87.13,87.23,87.05,87.11,354932.0,69.8592,69.9394,69.7951,69.8432,354932.0
2017-06-22 11:00:00,87.11,87.24,87.04,87.22,183808.0,69.8432,69.9474,69.7871,69.9314,183808.0
2017-06-22 11:10:00,87.22,87.26,87.17,87.19,233177.0,69.9314,69.9634,69.8913,69.9073,233177.0
2017-06-22 11:20:00,87.19,87.36,87.18,87.32,311141.0,69.9073,70.0436,69.8993,70.0116,311141.0
2017-06-22 11:30:00,87.31,87.33,87.14,87.18,187738.0,70.0035,70.0196,69.8672,69.8993,187738.0
2017-06-22 11:40:00,87.17,87.18,87.04,87.08,227973.0,69.8913,69.8993,69.7871,69.8191,227973.0
2017-06-22 11:50:00,87.07,87.16,87.0,87.15,280917.0,69.8111,69.8833,69.755,69.8753,280917.0
2017-06-22 12:00:00,87.14,87.17,86.94,86.95,187694.0,69.8672,69.8913,69.7069,69.7149,187694.0
2017-06-22 12:10:00,86.95,87.05,86.92,87.02,160649.0,69.7149,69.7951,69.6908,69.771,160649.0
2017-06-22 12:20:00,87.02,87.05,86.98,87.0,83672.0,69.771,69.7951,69.739,69.755,83672.0
2017-06-22 12:30:00,87.01,87.01,86.94,86.95,160070.0,69.763,69.763,69.7069,69.7149,160070.0
2017-06-22 12:40:00,86.95,87.01,86.9,87.01,181663.0,69.7149,69.763,69.6748,69.763,181663.0
2017-06-22 12:50:00,87.0,87.04,86.92,86.95,107579.0,69.755,69.7871,69.6908,69.7149,107579.0
2017-06-22 13:00:00,86.95,87.04,86.94,87.01,99283.0,69.7149,69.7871,69.7069,69.763,99283.0
2017-06-22 13:10:00,87.01,87.02,86.93,86.97,104104.0,69.763,69.771,69.6989,69.7309,104104.0
2017-06-22 13:20:00,86.97,87.1,86.97,87.09,110575.0,69.7309,69.8352,69.7309,69.8271,110575.0
2017-06-22 13:30:00,87.08,87.11,87.06,87.07,83489.0,69.8191,69.8432,69.8031,69.8111,83489.0
2017-06-22 13:40:00,87.06,87.13,87.01,87.1,91728.0,69.8031,69.8592,69.763,69.8352,91728.0
2017-06-22 13:50:00,87.11,87.13,87.05,87.07,93149.0,69.8432,69.8592,69.7951,69.8111,93149.0
2017-06-22 14:00:00,87.08,87.11,86.98,86.99,247079.0,69.8191,69.8432,69.739,69.747,247079.0
2017-06-22 14:10:00,86.98,87.03,86.95,86.97,192691.0,69.739,69.779,69.7149,69.7309,192691.0
2017-06-22 14:20:00,86.98,87.06,86.93,87.05,138380.0,69.739,69.8031,69.6989,69.7951,138380.0
2017-06-22 14:30:00,87.05,87.07,86.99,87.0,131942.0,69.7951,69.8111,69.747,69.755,131942.0
2017-06-22 14:40:00,86.99,87.06,86.98,87.04,115705.0,69.747,69.8031,69.739,69.7871,115705.0
2017-06-22 14:50:00,87.05,87.14,87.04,87.14,210776.0,69.7951,69.8672,69.7871,69.8672,210776.0
2017-06-22 15:00:00,87.14,87.26,87.11,87.23,239771.0,69.8672,69.9634,69.8432,69.9394,239771.0
2017-06-22 15:10:00,87.23,87.24,87.1,87.1,190693.0,69.9394,69.9474,69.8352,69.8352,190693.0
2017-06-22 15:20:00,87.11,87.11,87.01,87.07,172517.0,69.8432,69.8432,69.763,69.8111,172517.0
2017-06-22 15:30:00,87.08,87.1,87.0,87.04,325312.0,69.8191,69.8352,69.755,69.7871,325312.0
2017-06-22 15:40:00,87.04,87.08,86.98,87.07,444812.0,69.7871,69.8191,69.739,69.8111,444812.0
2017-06-22 15:50:00,87.06,87.08,86.98,87.05,872207.0,69.8031,69.8191,69.739,69.7951,872207.0
2017-06-23 09:30:00,87.71,88.0,87.46,87.6,811824.0,70.3243,70.5568,70.1238,70.2361,811824.0
2017-06-23 09:40:00,87.6,87.62,87.29,87.35,286294.0,70.2361,70.2521,69.9875,70.0356,286294.0
2017-06-23 09:50:00,87.35,87.35,87.1,87.13,238316.0,70.0356,70.0356,69.8352,69.8592,238316.0
2017-06-23 10:00:00,87.13,87.29,87.1,87.2,256971.0,69.8592,69.9875,69.8352,69.9153,256971.0
2017-06-23 10:10:00,87.2,87.66,86.99,87.02,254445.0,69.9153,70.2842,69.747,69.771,254445.0
2017-06-23 10:20:00,87.02,87.14,86.97,87.04,265824.0,69.771,69.8672,69.7309,69.7871,265824.0
2017-06-23 10:30:00,87.04,87.29,87.04,87.19,268984.0,69.7871,69.9875,69.7871,69.9073,268984.0
2017-06-23 10:40:00,87.18,87.35,87.11,87.25,237175.0,69.8993,70.0356,69.8432,69.9554,237175.0
2017-06-23 10:50:00,87.25,87.31,87.2,87.2,193823.0,69.9554,70.0035,69.9153,69.9153,193823.0
2017-06-23 11:00:00,87.21,87.31,87.17,87.31,236150.0,69.9234,70.0035,69.8913,70.0035,236150.0
2017-06-23 11:10:00,87.31,87.34,87.14,87.16,234124.0,70.0035,70.0276,69.8672,69.8833,234124.0
2017-06-23 11:20:00,87.17,87.21,87.15,87.17,123510.0,69.8913,69.9234,69.8753,69.8913,123510.0
2017-06-23 11:30:00,87.17,87.19,87.09,87.11,142583.0,69.8913,69.9073,69.8271,69.8432,142583.0
2017-06-23 11:40:00,87.11,87.12,87.05,87.06,150867.0,69.8432,69.8512,69.7951,69.8031,150867.0
2017-06-23 11:50:00,87.06,87.17,87.05,87.07,182752.0,69.8031,69.8913,69.7951,69.8111,182752.0
2017-06-23 12:00:00,87.06,87.12,87.06,87.1,122688.0,69.8031,69.8512,69.8031,69.8352,122688.0
2017-06-23 12:10:00,87.1,87.13,87.05,87.09,136650.0,69.8352,69.8592,69.7951,69.8271,136650.0
2017-06-23 12:20:00,87.09,87.11,87.05,87.09,152213.0,69.8271,69.8432,69.7951,69.8271,152213.0
2017-06-23 12:30:00,87.09,87.09,87.03,87.05,168034.0,69.8271,69.8271,69.779,69.7951,168034.0
2017-06-23 12:40:00,87.04,87.05,87.0,87.02,168693.0,69.7871,69.7951,69.755,69.771,168693.0
2017-06-23 12:50:00,87.02,87.04,86.96,87.0,227885.0,69.771,69.7871,69.7229,69.755,227885.0
2017-06-23 13:00:00,87.0,87.04,86.97,86.98,268299.0,69.755,69.7871,69.7309,69.739,268299.0
2017-06-23 13:10:00,86.98,87.02,86.97,86.99,171037.0,69.739,69.771,69.7309,69.747,171037.0
2017-06-23 13:20:00,87.0,87.01,86.94,87.01,178848.0,69.755,69.763,69.7069,69.763,178848.0
2017-06-23 13:30:00,87.02,87.12,86.99,87.07,210847.0,69.771,69.8512,69.747,69.8111,210847.0
2017-06-23 13:40:00,87.08,87.11,87.0,87.04,146424.0,69.8191,69.8432,69.755,69.7871,146424.0
2017-06-23 13:50:00,87.04,87.18,87.03,87.08,214569.0,69.7871,69.8993,69.779,69.8191,214569.0
2017-06-23 14:00:00,87.08,87.14,87.06,87.14,115584.0,69.8191,69.8672,69.8031,69.8672,115584.0
2017-06-23 14:10:00,87.14,87.15,87.07,87.09,116338.0,69.8672,69.8753,69.8111,69.8271,116338.0
2017-06-23 14:20:00,87.08,87.11,87.05,87.05,121878.0,69.8191,69.8432,69.7951,69.7951,121878.0
2017-06-23 14:30:00,87.05,87.11,87.01,87.03,201565.0,69.7951,69.8432,69.763,69.779,201565.0
2017-06-23 14:40:00,87.04,87.06,87.01,87.04,101281.0,69.7871,69.8031,69.763,69.7871,101281.0
2017-06-23 14:50:00,87.04,87.06,86.96,86.97,199859.0,69.7871,69.8031,69.7229,69.7309,199859.0
2017-06-23 15:00:00,86.96,87.0,86.92,86.95,394221.0,69.7229,69.755,69.6908,69.7149,394221.0
2017-06-23 15:10:00,86.95,87.02,86.93,86.95,336436.0,69.7149,69.771,69.6989,69.7149,336436.0
2017-06-23 15:20:00,86.96,86.96,86.76,86.78,443751.0,69.7229,69.7229,69.5626,69.5786,443751.0
2017-06-23 15:30:00,86.78,86.81,86.64,86.68,434147.0,69.5786,69.6026,69.4663,69.4984,434147.0
2017-06-23 15:40:00,86.69,86.82,86.61,86.75,721825.0,69.5064,69.6107,69.4423,69.5545,721825.0
2017-06-23 15:50:00,86.75,86.91,86.69,86.84,1352336.0,69.5545,69.6828,69.5064,69.6267,1352336.0
2017-06-26 09:30:00,87.01,87.12,86.84,87.1,550628.0,69.763,69.8512,69.6267,69.8352,550628.0
2017-06-26 09:40:00,87.11,87.38,87.11,87.37,402653.0,69.8432,70.0597,69.8432,70.0516,402653.0
2017-06-26 09:50:00,87.37,87.67,87.37,87.65,448404.0,70.0516,70.2922,70.0516,70.2761,448404.0
2017-06-26 10:00:00,87.66,87.66,87.46,87.58,348034.0,70.2842,70.2842,70.1238,70.22,348034.0
2017-06-26 10:10:00,87.58,87.62,87.34,87.4,332579.0,70.22,70.2521,70.0276,70.0757,332579.0
2017-06-26 10:20:00,87.4,87.43,87.28,87.41,245235.0,70.0757,70.0998,69.9795,70.0837,245235.0
2017-06-26 10:30:00,87.41,87.42,87.16,87.16,295211.0,70.0837,70.0917,69.8833,69.8833,295211.0
2017-06-26 10:40:00,87.15,87.21,87.07,87.11,313685.0,69.8753,69.9234,69.8111,69.8432,313685.0
2017-06-26 10:50:00,87.11,87.16,86.9,86.93,290795.0,69.8432,69.8833,69.6748,69.6989,290795.0
2017-06-26 11:00:00,86.94,86.96,86.61,86.79,424334.0,69.7069,69.7229,69.4423,69.5866,424334.0
2017-06-26 11:10:00,86.79,87.02,86.75,86.98,244772.0,69.5866,69.771,69.5545,69.739,244772.0
2017-06-26 11:20:00,86.97,87.12,86.94,87.07,172761.0,69.7309,69.8512,69.7069,69.8111,172761.0
2017-06-26 11:30:00,87.08,87.26,87.04,87.25,175075.0,69.8191,69.9634,69.7871,69.9554,175075.0
2017-06-26 11:40:00,87.24,87.39,87.24,87.36,191025.0,69.9474,70.0677,69.9474,70.0436,191025.0
2017-06-26 11:50:00,87.37,87.44,87.3,87.32,144255.0,70.0516,70.1078,69.9955,70.0116,144255.0
2017-06-26 12:00:00,87.31,87.42,87.28,87.38,131411.0,70.0035,70.0917,69.9795,70.0597,131411.0
2017-06-26 12:10:00,87.37,87.42,87.3,87.31,88861.0,70.0516,70.0917,69.9955,70.0035,88861.0
2017-06-26 12:20:00,87.3,87.36,87.27,87.27,85273.0,69.9955,70.0436,69.9715,69.9715,85273.0
2017-06-26 12:30:00,87.27,87.34,87.23,87.34,100126.0,69.9715,70.0276,69.9394,70.0276,100126.0
2017-06-26 12:40:00,87.33,87.35,87.3,87.31,129770.0,70.0196,70.0356,69.9955,70.0035,129770.0
2017-06-26 12:50:00,87.3,87.36,87.26,87.32,97676.0,69.9955,70.0436,69.9634,70.0116,97676.0
2017-06-26 13:00:00,87.32,87.4,87.31,87.4,75381.0,70.0116,70.0757,70.0035,70.0757,75381.0
2017-06-26 13:10:00,87.4,87.4,87.23,87.24,85885.0,70.0757,70.0757,69.9394,69.9474,85885.0
2017-06-26 13:20:00,87.25,87.31,87.25,87.3,87606.0,69.9554,70.0035,69.9554,69.9955,87606.0
2017-06-26 13:30:00,87.3,87.33,87.26,87.27,92241.0,69.9955,70.0196,69.9634,69.9715,92241.0
2017-06-26 13:40:00,87.26,87.26,87.16,87.18,103018.0,69.9634,69.9634,69.8833,69.8993,103018.0
2017-06-26 13:50:00,87.19,87.23,87.16,87.2,110485.0,69.9073,69.9394,69.8833,69.9153,110485.0
2017-06-26 14:00:00,87.19,87.32,87.18,87.32,127072.0,69.9073,70.0116,69.8993,70.0116,127072.0
2017-06-26 14:10:00,87.32,87.4,87.29,87.32,164961.0,70.0116,70.0757,69.9875,70.0116,164961.0
2017-06-26 14:20:00,87.32,87.38,87.29,87.36,137488.0,70.0116,70.0597,69.9875,70.0436,137488.0
2017-06-26 14:30:00,87.35,87.36,87.28,87.3,91365.0,70.0356,70.0436,69.9795,69.9955,91365.0
2017-06-26 14:40:00,87.3,87.38,87.27,87.29,198421.0,69.9955,70.0597,69.9715,69.9875,198421.0
2017-06-26 14:50:00,87.29,87.32,87.25,87.31,127026.0,69.9875,70.0116,69.9554,70.0035,127026.0
2017-06-26 15:00:00,87.31,87.4,87.25,87.36,180043.0,70.0035,70.0757,69.9554,70.0436,180043.0
2017-06-26 15:10:00,87.35,87.39,87.28,87.32,175240.0,70.0356,70.0677,69.9795,70.0116,175240.0
2017-06-26 15:20:00,87.32,87.39,87.3,87.33,196295.0,70.0116,70.0677,69.9955,70.0196,196295.0
2017-06-26 15:30:00,87.33,87.41,87.31,87.4,167000.0,70.0196,70.0837,70.0035,70.0757,167000.0
2017-06-26 15:40:00,87.4,87.42,87.33,87.33,238658.0,70.0757,70.0917,70.0196,70.0196,238658.0
2017-06-26 15:50:00,87.33,87.38,87.22,87.26,747598.0,70.0196,70.0597,69.9314,69.9634,747598.0
2017-06-27 09:30:00,87.71,87.85,87.5,87.8,553846.0,70.3243,70.4365,70.1559,70.3964,553846.0
2017-06-27 09:40:00,87.79,87.84,87.54,87.82,457736.0,70.3884,70.4285,70.1879,70.4124,457736.0
2017-06-27 09:50:00,87.82,88.07,87.77,88.02,424180.0,70.4124,70.6129,70.3724,70.5728,424180.0
2017-06-27 10:00:00,88.02,88.04,87.84,87.89,318901.0,70.5728,70.5888,70.4285,70.4686,318901.0
2017-06-27 10:10:00,87.89,88.0,87.84,87.92,254882.0,70.4686,70.5568,70.4285,70.4926,254882.0
2017-06-27 10:20:00,87.92,87.94,87.75,87.75,386133.0,70.4926,70.5087,70.3563,70.3563,386133.0
2017-06-27 10:30:00,87.74,87.86,87.61,87.83,260866.0,70.3483,70.4445,70.2441,70.4205,260866.0
2017-06-27 10:40:00,87.83,88.02,87.82,87.94,253059.0,70.4205,70.5728,70.4124,70.5087,253059.0
2017-06-27 10:50:00,87.94,88.07,87.92,87.99,244592.0,70.5087,70.6129,70.4926,70.5487,244592.0
2017-06-27 11:00:00,87.99,88.3,87.98,88.26,348947.0,70.5487,70.7973,70.5407,70.7652,348947.0
2017-06-27 11:10:00,88.26,88.33,88.18,88.28,199941.0,70.7652,70.8214,70.7011,70.7813,199941.0
2017-06-27 11:20:00,88.29,88.57,88.29,88.55,349082.0,70.7893,71.0138,70.7893,70.9977,349082.0
2017-06-27 11:30:00,88.54,88.68,88.54,88.67,255947.0,70.9897,71.102,70.9897,71.094,255947.0
2017-06-27 11:40:00,88.68,88.86,88.63,88.85,315480.0,71.102,71.2463,71.0619,71.2383,315480.0
2017-06-27 11:50:00,88.85,88.94,88.81,88.91,309861.0,71.2383,71.3104,71.2062,71.2864,309861.0
2017-06-27 12:00:00,88.9,88.9,88.72,88.86,248123.0,71.2784,71.2784,71.1341,71.2463,248123.0
2017-06-27 12:10:00,88.86,88.93,88.82,88.87,242851.0,71.2463,71.3024,71.2142,71.2543,242851.0
2017-06-27 12:20:00,88.88,88.88,88.76,88.82,159701.0,71.2623,71.2623,71.1661,71.2142,159701.0
2017-06-27 12:30:00,88.82,88.86,88.68,88.71,249850.0,71.2142,71.2463,71.102,71.126,249850.0
2017-06-27 12:40:00,88.71,88.77,88.63,88.69,175465.0,71.126,71.1741,71.0619,71.11,175465.0
2017-06-27 12:50:00,88.69,88.8,88.66,88.69,244434.0,71.11,71.1982,71.0859,71.11,244434.0
2017-06-27 13:00:00,88.69,88.74,88.62,88.65,315462.0,71.11,71.1501,71.0539,71.0779,315462.0
2017-06-27 13:10:00,88.65,88.88,88.6,88.87,305535.0,71.0779,71.2623,71.0378,71.2543,305535.0
2017-06-27 13:20:00,88.87,88.9,88.79,88.84,199281.0,71.2543,71.2784,71.1902,71.2303,199281.0
2017-06-27 13:30:00,88.84,88.89,88.59,88.6,415136.0,71.2303,71.2704,71.0298,71.0378,415136.0
2017-06-27 13:40:00,88.59,88.68,88.43,88.65,486171.0,71.0298,71.102,70.9015,71.0779,486171.0
2017-06-27 13:50:00,88.64,88.85,88.61,88.73,331202.0,71.0699,71.2383,71.0459,71.1421,331202.0
2017-06-27 14:00:00,88.73,88.76,88.47,88.49,356705.0,71.1421,71.1661,70.9336,70.9496,356705.0
2017-06-27 14:10:00,88.5,88.59,88.33,88.51,465237.0,70.9577,71.0298,70.8214,70.9657,465237.0
2017-06-27 14:20:00,88.5,88.63,88.47,88.63,326935.0,70.9577,71.0619,70.9336,71.0619,326935.0
2017-06-27 14:30:00,88.63,88.66,88.49,88.55,252135.0,71.0619,71.0859,70.9496,70.9977,252135.0
2017-06-27 14:40:00,88.56,88.56,88.39,88.48,197610.0,71.0058,71.0058,70.8695,70.9416,197610.0
2017-06-27 14:50:00,88.48,88.51,88.32,88.36,203562.0,70.9416,70.9657,70.8133,70.8454,203562.0
2017-06-27 15:00:00,88.35,88.37,88.17,88.21,320558.0,70.8374,70.8534,70.6931,70.7251,320558.0
2017-06-27 15:10:00,88.2,88.45,88.18,88.4,276680.0,70.7171,70.9176,70.7011,70.8775,276680.0
2017-06-27 15:20:00,88.39,88.45,88.28,88.32,301250.0,70.8695,70.9176,70.7813,70.8133,301250.0
2017-06-27 15:30:00,88.33,88.38,88.2,88.37,325750.0,70.8214,70.8614,70.7171,70.8534,325750.0
2017-06-27 15:40:00,88.36,88.36,88.18,88.28,451964.0,70.8454,70.8454,70.7011,70.7813,451964.0
2017-06-27 15:50:00,88.28,88.28,88.05,88.08,1448608.0,70.7813,70.7813,70.5969,70.6209,1448608.0
2017-06-28 09:30:00,88.59,89.17,88.59,89.12,713039.0,71.0298,71.4949,71.0298,71.4548,713039.0
2017-06-28 09:40:00,89.12,89.53,89.11,89.48,636182.0,71.4548,71.7835,71.4467,71.7434,636182.0
2017-06-28 09:50:00,89.48,89.61,89.43,89.59,441037.0,71.7434,71.8476,71.7033,71.8316,441037.0
2017-06-28 10:00:00,89.59,89.59,89.31,89.37,418966.0,71.8316,71.8316,71.6071,71.6552,418966.0
2017-06-28 10:10:00,89.37,89.4,89.13,89.2,333003.0,71.6552,71.6793,71.4628,71.5189,333003.0
2017-06-28 10:20:00,89.21,89.26,88.83,88.84,537597.0,71.5269,71.567,71.2222,71.2303,537597.0
2017-06-28 10:30:00,88.84,89.0,88.8,88.83,389440.0,71.2303,71.3585,71.1982,71.2222,389440.0
2017-06-28 10:40:00,88.84,89.03,88.82,88.91,355952.0,71.2303,71.3826,71.2142,71.2864,355952.0
2017-06-28 10:50:00,88.91,89.03,88.83,88.98,372619.0,71.2864,71.3826,71.2222,71.3425,372619.0
2017-06-28 11:00:00,88.98,89.22,88.92,89.15,393390.0,71.3425,71.5349,71.2944,71.4788,393390.0
2017-06-28 11:10:00,89.15,89.22,89.07,89.17,197471.0,71.4788,71.5349,71.4147,71.4949,197471.0
2017-06-28 11:20:00,89.17,89.37,89.14,89.36,224729.0,71.4949,71.6552,71.4708,71.6472,224729.0
2017-06-28 11:30:00,89.35,89.42,89.26,89.41,174136.0,71.6392,71.6953,71.567,71.6873,174136.0
2017-06-28 11:40:00,89.42,89.43,89.23,89.25,197299.0,71.6953,71.7033,71.543,71.559,197299.0
2017-06-28 11:50:00,89.25,89.37,89.13,89.14,170194.0,71.559,71.6552,71.4628,71.4708,170194.0
2017-06-28 12:00:00,89.14,89.5,89.13,89.48,442612.0,71.4708,71.7594,71.4628,71.7434,442612.0
2017-06-28 12:10:00,89.48,89.77,89.43,89.75,383088.0,71.7434,71.9759,71.7033,71.9599,383088.0
2017-06-28 12:20:00,89.75,89.79,89.71,89.73,296982.0,71.9599,71.992,71.9278,71.9438,296982.0
2017-06-28 12:30:00,89.73,89.77,89.7,89.76,186344.0,71.9438,71.9759,71.9198,71.9679,186344.0
2017-06-28 12:40:00,89.77,89.84,89.74,89.83,237055.0,71.9759,72.032,71.9519,72.024,237055.0
2017-06-28 12:50:00,89.83,89.86,89.73,89.73,242779.0,72.024,72.0481,71.9438,71.9438,242779.0
2017-06-28 13:00:00,89.74,89.79,89.72,89.74,197655.0,71.9519,71.992,71.9358,71.9519,197655.0
2017-06-28 13:10:00,89.74,89.85,89.73,89.84,173335.0,71.9519,72.0401,71.9438,72.032,173335.0
2017-06-28 13:20:00,89.85,89.87,89.77,89.81,215313.0,72.0401,72.0561,71.9759,72.008,215313.0
2017-06-28 13:30:00,89.8,89.93,89.79,89.92,209352.0,72.0,72.1042,71.992,72.0962,209352.0
2017-06-28 13:40:00,89.92,90.0,89.9,89.98,252204.0,72.0962,72.1603,72.0802,72.1443,252204.0
2017-06-28 13:50:00,89.98,90.07,89.96,89.99,378676.0,72.1443,72.2165,72.1283,72.1523,378676.0
2017-06-28 14:00:00,89.99,90.0,89.9,89.99,300208.0,72.1523,72.1603,72.0802,72.1523,300208.0
2017-06-28 14:10:00,90.0,90.06,89.99,90.03,225767.0,72.1603,72.2084,72.1523,72.1844,225767.0
2017-06-28 14:20:00,90.03,90.03,89.76,89.77,412643.0,72.1844,72.1844,71.9679,71.9759,412643.0
2017-06-28 14:30:00,89.77,89.88,89.72,89.87,255916.0,71.9759,72.0641,71.9358,72.0561,255916.0
2017-06-28 14:40:00,89.87,89.99,89.87,89.93,286533.0,72.0561,72.1523,72.0561,72.1042,286533.0
2017-06-28 14:50:00,89.92,89.93,89.79,89.81,214499.0,72.0962,72.1042,71.992,72.008,214499.0
2017-06-28 15:00:00,89.81,89.96,89.79,89.91,320636.0,72.008,72.1283,71.992,72.0882,320636.0
2017-06-28 15:10:00,89.91,89.98,89.9,89.97,372621.0,72.0882,72.1443,72.0802,72.1363,372621.0
2017-06-28 15:20:00,89.98,90.05,89.94,89.98,470370.0,72.1443,72.2004,72.1122,72.1443,470370.0
2017-06-28 15:30:00,89.97,90.07,89.95,89.98,521726.0,72.1363,72.2165,72.1202,72.1443,521726.0
2017-06-28 15:40:00,89.97,90.03,89.91,90.0,729950.0,72.1363,72.1844,72.0882,72.1603,729950.0
2017-06-28 15:50:00,90.0,90.04,89.74,89.81,1474851.0,72.1603,72.1924,71.9519,72.008,1474851.0
2017-06-29 09:30:00,92.3,92.65,91.55,92.45,2480572.0,74.0044,74.2851,73.4031,74.1247,2480572.0
2017-06-29 09:40:00,92.45,92.48,91.94,92.0,1504315.0,74.1247,74.1487,73.7158,73.7639,1504315.0
2017-06-29 09:50:00,92.0,92.17,91.87,91.88,878418.0,73.7639,73.9002,73.6597,73.6677,878418.0
2017-06-29 10:00:00,91.88,91.92,91.38,91.61,999876.0,73.6677,73.6998,73.2668,73.4512,999876.0
2017-06-29 10:10:00,91.61,91.66,91.33,91.59,997337.0,73.4512,73.4913,73.2267,73.4352,997337.0
2017-06-29 10:20:00,91.58,92.02,91.55,91.81,898879.0,73.4271,73.7799,73.4031,73.6116,898879.0
2017-06-29 10:30:00,91.81,91.85,91.57,91.57,502022.0,73.6116,73.6436,73.4191,73.4191,502022.0
2017-06-29 10:40:00,91.57,91.76,91.5,91.72,594273.0,73.4191,73.5715,73.363,73.5394,594273.0
2017-06-29 10:50:00,91.71,91.75,91.55,91.58,460293.0,73.5314,73.5634,73.4031,73.4271,460293.0
2017-06-29 11:00:00,91.59,91.75,91.51,91.62,449415.0,73.4352,73.5634,73.371,73.4592,449415.0
2017-06-29 11:10:00,91.62,91.67,91.35,91.44,540506.0,73.4592,73.4993,73.2427,73.3149,540506.0
2017-06-29 11:20:00,91.43,91.52,91.16,91.27,635188.0,73.3069,73.379,73.0904,73.1786,635188.0
2017-06-29 11:30:00,91.27,91.3,90.76,90.78,841579.0,73.1786,73.2026,72.7697,72.7857,841579.0
2017-06-29 11:40:00,90.78,90.85,90.51,90.62,752684.0,72.7857,72.8418,72.5692,72.6574,752684.0
2017-06-29 11:50:00,90.63,90.74,90.48,90.55,480439.0,72.6655,72.7536,72.5452,72.6013,480439.0
2017-06-29 12:00:00,90.55,90.68,90.31,90.67,465521.0,72.6013,72.7055,72.4089,72.6975,465521.0
2017-06-29 12:10:00,90.67,90.93,90.67,90.82,588326.0,72.6975,72.906,72.6975,72.8178,588326.0
2017-06-29 12:20:00,90.82,90.93,90.6,90.61,322511.0,72.8178,72.906,72.6414,72.6494,322511.0
2017-06-29 12:30:00,90.61,90.72,90.41,90.41,382123.0,72.6494,72.7376,72.4891,72.4891,382123.0
2017-06-29 12:40:00,90.42,90.72,90.39,90.57,341160.0,72.4971,72.7376,72.473,72.6173,341160.0
2017-06-29 12:50:00,90.56,90.76,90.54,90.57,294385.0,72.6093,72.7697,72.5933,72.6173,294385.0
2017-06-29 13:00:00,90.57,90.8,90.54,90.67,294931.0,72.6173,72.8018,72.5933,72.6975,294931.0
2017-06-29 13:10:00,90.67,90.7,90.51,90.64,321489.0,72.6975,72.7216,72.5692,72.6735,321489.0
2017-06-29 13:20:00,90.65,90.66,90.38,90.51,423443.0,72.6815,72.6895,72.465,72.5692,423443.0
2017-06-29 13:30:00,90.52,90.93,90.48,90.89,632749.0,72.5773,72.906,72.5452,72.8739,632749.0
2017-06-29 13:40:00,90.89,91.21,90.88,91.17,467113.0,72.8739,73.1305,72.8659,73.0984,467113.0
2017-06-29 13:50:00,91.16,91.34,91.14,91.27,374668.0,73.0904,73.2347,73.0744,73.1786,374668.0
2017-06-29 14:00:00,91.27,91.38,91.11,91.29,423715.0,73.1786,73.2668,73.0503,73.1946,423715.0
2017-06-29 14:10:00,91.3,91.43,91.23,91.29,301593.0,73.2026,73.3069,73.1465,73.1946,301593.0
2017-06-29 14:20:00,91.29,91.48,91.26,91.43,326378.0,73.1946,73.347,73.1706,73.3069,326378.0
2017-06-29 14:30:00,91.43,91.45,91.27,91.41,273950.0,73.3069,73.3229,73.1786,73.2908,273950.0
2017-06-29 14:40:00,91.41,91.54,91.39,91.54,433721.0,73.2908,73.3951,73.2748,73.3951,433721.0
2017-06-29 14:50:00,91.54,91.54,91.43,91.53,427657.0,73.3951,73.3951,73.3069,73.3871,427657.0
2017-06-29 15:00:00,91.53,91.74,91.52,91.69,534400.0,73.3871,73.5554,73.379,73.5153,534400.0
2017-06-29 15:10:00,91.68,91.79,91.6,91.76,462140.0,73.5073,73.5955,73.4432,73.5715,462140.0
2017-06-29 15:20:00,91.76,91.79,91.55,91.61,442169.0,73.5715,73.5955,73.4031,73.4512,442169.0
2017-06-29 15:30:00,91.62,91.72,91.58,91.64,450739.0,73.4592,73.5394,73.4271,73.4753,450739.0
2017-06-29 15:40:00,91.64,91.64,91.33,91.34,933783.0,73.4753,73.4753,73.2267,73.2347,933783.0
2017-06-29 15:50:00,91.34,91.4,91.12,91.16,1376597.0,73.2347,73.2828,73.0583,73.0904,1376597.0
2017-06-30 09:30:00,91.95,92.0,91.3,91.54,1358414.0,73.7238,73.7639,73.2026,73.3951,1358414.0
2017-06-30 09:40:00,91.54,91.91,91.45,91.85,494453.0,73.3951,73.6917,73.3229,73.6436,494453.0
2017-06-30 09:50:00,91.84,91.87,91.5,91.56,507367.0,73.6356,73.6597,73.363,73.4111,507367.0
2017-06-30 10:00:00,91.58,91.58,91.24,91.42,445358.0,73.4271,73.4271,73.1545,73.2989,445358.0
2017-06-30 10:10:00,91.43,91.46,91.24,91.3,301822.0,73.3069,73.3309,73.1545,73.2026,301822.0
2017-06-30 10:20:00,91.29,91.38,91.24,91.35,291062.0,73.1946,73.2668,73.1545,73.2427,291062.0
2017-06-30 10:30:00,91.35,91.62,91.34,91.55,295635.0,73.2427,73.4592,73.2347,73.4031,295635.0
2017-06-30 10:40:00,91.55,91.59,91.32,91.32,192499.0,73.4031,73.4352,73.2187,73.2187,192499.0
2017-06-30 10:50:00,91.33,91.46,91.22,91.39,274766.0,73.2267,73.3309,73.1385,73.2748,274766.0
2017-06-30 11:00:00,91.39,91.44,91.3,91.38,212213.0,73.2748,73.3149,73.2026,73.2668,212213.0
2017-06-30 11:10:00,91.37,91.38,91.26,91.33,194230.0,73.2588,73.2668,73.1706,73.2267,194230.0
2017-06-30 11:20:00,91.32,91.54,91.32,91.38,269794.0,73.2187,73.3951,73.2187,73.2668,269794.0
2017-06-30 11:30:00,91.38,91.48,91.32,91.47,212360.0,73.2668,73.347,73.2187,73.3389,212360.0
2017-06-30 11:40:00,91.47,91.47,91.35,91.41,207430.0,73.3389,73.3389,73.2427,73.2908,207430.0
2017-06-30 11:50:00,91.41,91.46,91.38,91.44,173313.0,73.2908,73.3309,73.2668,73.3149,173313.0
2017-06-30 12:00:00,91.43,91.44,91.25,91.29,209203.0,73.3069,73.3149,73.1626,73.1946,209203.0
2017-06-30 12:10:00,91.29,91.32,91.16,91.27,230372.0,73.1946,73.2187,73.0904,73.1786,230372.0
2017-06-30 12:20:00,91.28,91.4,91.24,91.38,194865.0,73.1866,73.2828,73.1545,73.2668,194865.0
2017-06-30 12:30:00,91.38,91.49,91.36,91.44,188406.0,73.2668,73.355,73.2508,73.3149,188406.0
2017-06-30 12:40:00,91.44,91.49,91.37,91.38,129088.0,73.3149,73.355,73.2588,73.2668,129088.0
2017-06-30 12:50:00,91.38,91.41,91.21,91.27,186463.0,73.2668,73.2908,73.1305,73.1786,186463.0
2017-06-30 13:00:00,91.28,91.31,91.19,91.26,144601.0,73.1866,73.2107,73.1145,73.1706,144601.0
2017-06-30 13:10:00,91.26,91.34,91.26,91.29,153094.0,73.1706,73.2347,73.1706,73.1946,153094.0
2017-06-30 13:20:00,91.3,91.49,91.3,91.49,153336.0,73.2026,73.355,73.2026,73.355,153336.0
2017-06-30 13:30:00,91.49,91.56,91.42,91.53,253582.0,73.355,73.4111,73.2989,73.3871,253582.0
2017-06-30 13:40:00,91.53,91.55,91.48,91.53,229680.0,73.3871,73.4031,73.347,73.3871,229680.0
2017-06-30 13:50:00,91.53,91.54,91.4,91.41,231907.0,73.3871,73.3951,73.2828,73.2908,231907.0
2017-06-30 14:00:00,91.4,91.41,91.28,91.36,235186.0,73.2828,73.2908,73.1866,73.2508,235186.0
2017-06-30 14:10:00,91.36,91.37,91.22,91.22,261023.0,73.2508,73.2588,73.1385,73.1385,261023.0
2017-06-30 14:20:00,91.23,91.3,91.19,91.25,161275.0,73.1465,73.2026,73.1145,73.1626,161275.0
2017-06-30 14:30:00,91.25,91.42,91.25,91.4,248252.0,73.1626,73.2989,73.1626,73.2828,248252.0
2017-06-30 14:40:00,91.41,91.42,91.3,91.38,168828.0,73.2908,73.2989,73.2026,73.2668,168828.0
2017-06-30 14:50:00,91.37,91.57,91.36,91.56,285917.0,73.2588,73.4191,73.2508,73.4111,285917.0
2017-06-30 15:00:00,91.55,91.63,91.51,91.63,253748.0,73.4031,73.4672,73.371,73.4672,253748.0
2017-06-30 15:10:00,91.63,91.64,91.53,91.61,274623.0,73.4672,73.4753,73.3871,73.4512,274623.0
2017-06-30 15:20:00,91.62,91.65,91.55,91.62,314209.0,73.4592,73.4833,73.4031,73.4592,314209.0
2017-06-30 15:30:00,91.62,91.7,91.56,91.65,412529.0,73.4592,73.5234,73.4111,73.4833,412529.0
2017-06-30 15:40:00,91.66,91.82,91.66,91.8,761524.0,73.4913,73.6196,73.4913,73.6035,761524.0
2017-06-30 15:50:00,91.8,91.82,91.4,91.41,1296742.0,73.6035,73.6196,73.2828,73.2908,1296742.0
2017-07-03 09:30:00,91.56,92.15,91.41,92.15,932471.0,73.8069,74.2825,73.6859,74.2825,932471.0
2017-07-03 09:40:00,92.14,92.25,91.89,91.91,649074.0,74.2744,74.3631,74.0729,74.089,649074.0
2017-07-03 09:50:00,91.89,92.14,91.85,92.14,391105.0,74.0729,74.2744,74.0406,74.2744,391105.0
2017-07-03 10:00:00,92.14,92.41,92.13,92.33,615065.0,74.2744,74.492,74.2663,74.4276,615065.0
2017-07-03 10:10:00,92.33,92.58,92.25,92.55,548631.0,74.4276,74.6291,74.3631,74.6049,548631.0
2017-07-03 10:20:00,92.54,92.72,92.53,92.67,503843.0,74.5968,74.7419,74.5888,74.7016,503843.0
2017-07-03 10:30:00,92.68,93.09,92.68,93.09,684697.0,74.7097,75.0402,74.7097,75.0402,684697.0
2017-07-03 10:40:00,93.09,93.29,93.09,93.22,525401.0,75.0402,75.2014,75.0402,75.145,525401.0
2017-07-03 10:50:00,93.22,93.35,93.15,93.31,514708.0,75.145,75.2498,75.0886,75.2175,514708.0
2017-07-03 11:00:00,93.32,93.35,93.04,93.11,540754.0,75.2256,75.2498,74.9999,75.0563,540754.0
2017-07-03 11:10:00,93.11,93.4,92.99,93.34,548736.0,75.0563,75.2901,74.9596,75.2417,548736.0
2017-07-03 11:20:00,93.35,93.46,93.27,93.44,550379.0,75.2498,75.3385,75.1853,75.3223,550379.0
2017-07-03 11:30:00,93.43,93.48,93.33,93.43,363650.0,75.3143,75.3546,75.2337,75.3143,363650.0
2017-07-03 11:40:00,93.43,93.48,93.35,93.4,361524.0,75.3143,75.3546,75.2498,75.2901,361524.0
2017-07-03 11:50:00,93.39,93.48,93.16,93.19,361957.0,75.282,75.3546,75.0966,75.1208,361957.0
2017-07-03 12:00:00,93.19,93.24,92.7,92.83,594201.0,75.1208,75.1611,74.7258,74.8306,594201.0
2017-07-03 12:10:00,92.84,92.9,92.67,92.73,325603.0,74.8387,74.887,74.7016,74.75,325603.0
2017-07-03 12:20:00,92.72,92.83,92.68,92.83,370352.0,74.7419,74.8306,74.7097,74.8306,370352.0
2017-07-03 12:30:00,92.83,92.96,92.82,92.92,432459.0,74.8306,74.9354,74.8225,74.9032,432459.0
2017-07-03 12:40:00,92.93,92.95,92.81,92.87,451654.0,74.9112,74.9273,74.8145,74.8629,451654.0
2017-07-03 12:50:00,92.86,93.03,92.71,92.72,604356.0,74.8548,74.9918,74.7339,74.7419,604356.0
2017-07-05 09:30:00,93.12,93.2,92.61,92.7,1048506.0,75.0644,75.1289,74.6533,74.7258,1048506.0
2017-07-05 09:40:00,92.7,93.18,92.63,93.17,623916.0,74.7258,75.1127,74.6694,75.1047,623916.0
2017-07-05 09:50:00,93.17,93.24,92.97,93.08,506186.0,75.1047,75.1611,74.9435,75.0321,506186.0
2017-07-05 10:00:00,93.08,93.08,92.81,92.88,632357.0,75.0321,75.0321,74.8145,74.8709,632357.0
2017-07-05 10:10:00,92.88,92.94,92.76,92.9,366283.0,74.8709,74.9193,74.7742,74.887,366283.0
2017-07-05 10:20:00,92.89,93.14,92.87,93.12,408625.0,74.879,75.0805,74.8629,75.0644,408625.0
2017-07-05 10:30:00,93.11,93.18,92.99,93.15,299650.0,75.0563,75.1127,74.9596,75.0886,299650.0
2017-07-05 10:40:00,93.15,93.38,93.14,93.19,368685.0,75.0886,75.274,75.0805,75.1208,368685.0
2017-07-05 10:50:00,93.2,93.62,93.2,93.57,671780.0,75.1289,75.4674,75.1289,75.4271,671780.0
2017-07-05 11:00:00,93.57,93.79,93.57,93.76,518266.0,75.4271,75.6045,75.4271,75.5803,518266.0
2017-07-05 11:10:00,93.76,93.77,93.48,93.56,307210.0,75.5803,75.5883,75.3546,75.4191,307210.0
2017-07-05 11:20:00,93.56,93.59,93.43,93.52,333151.0,75.4191,75.4432,75.3143,75.3868,333151.0
2017-07-05 11:30:00,93.52,93.62,93.48,93.62,288844.0,75.3868,75.4674,75.3546,75.4674,288844.0
2017-07-05 11:40:00,93.63,93.66,93.49,93.56,323666.0,75.4755,75.4997,75.3626,75.4191,323666.0
2017-07-05 11:50:00,93.57,93.63,93.49,93.5,240108.0,75.4271,75.4755,75.3626,75.3707,240108.0
2017-07-05 12:00:00,93.5,93.53,93.35,93.4,310225.0,75.3707,75.3949,75.2498,75.2901,310225.0
2017-07-05 12:10:00,93.4,93.48,93.39,93.47,180223.0,75.2901,75.3546,75.282,75.3465,180223.0
2017-07-05 12:20:00,93.47,93.49,93.39,93.41,113482.0,75.3465,75.3626,75.282,75.2981,113482.0
2017-07-05 12:30:00,93.41,93.56,93.39,93.55,180018.0,75.2981,75.4191,75.282,75.411,180018.0
2017-07-05 12:40:00,93.54,93.63,93.54,93.61,208282.0,75.4029,75.4755,75.4029,75.4594,208282.0
2017-07-05 12:50:00,93.6,93.64,93.51,93.55,159374.0,75.4513,75.4836,75.3788,75.411,159374.0
2017-07-05 13:00:00,93.55,93.59,93.49,93.52,139982.0,75.411,75.4432,75.3626,75.3868,139982.0
2017-07-05 13:10:00,93.52,93.53,93.39,93.41,190459.0,75.3868,75.3949,75.282,75.2981,190459.0
2017-07-05 13:20:00,93.41,93.53,93.4,93.45,180476.0,75.2981,75.3949,75.2901,75.3304,180476.0
2017-07-05 13:30:00,93.47,93.52,93.44,93.48,164256.0,75.3465,75.3868,75.3223,75.3546,164256.0
2017-07-05 13:40:00,93.48,93.49,93.38,93.38,165665.0,75.3546,75.3626,75.274,75.274,165665.0
2017-07-05 13:50:00,93.39,93.41,93.31,93.34,116262.0,75.282,75.2981,75.2175,75.2417,116262.0
2017-07-05 14:00:00,93.34,93.56,93.32,93.55,302861.0,75.2417,75.4191,75.2256,75.411,302861.0
2017-07-05 14:10:00,93.55,93.64,93.49,93.56,260712.0,75.411,75.4836,75.3626,75.4191,260712.0
2017-07-05 14:20:00,93.56,93.69,93.52,93.6,270102.0,75.4191,75.5239,75.3868,75.4513,270102.0
2017-07-05 14:30:00,93.6,93.7,93.59,93.69,229701.0,75.4513,75.5319,75.4432,75.5239,229701.0
2017-07-05 14:40:00,93.7,93.75,93.64,93.68,316510.0,75.5319,75.5722,75.4836,75.5158,316510.0
2017-07-05 14:50:00,93.68,93.73,93.58,93.59,413379.0,75.5158,75.5561,75.4352,75.4432,413379.0
2017-07-05 15:00:00,93.59,93.64,93.47,93.63,350091.0,75.4432,75.4836,75.3465,75.4755,350091.0
2017-07-05 15:10:00,93.63,93.71,93.57,93.7,259827.0,75.4755,75.54,75.4271,75.5319,259827.0
2017-07-05 15:20:00,93.7,93.79,93.64,93.68,390451.0,75.5319,75.6045,75.4836,75.5158,390451.0
2017-07-05 15:30:00,93.68,93.77,93.65,93.7,422582.0,75.5158,75.5883,75.4916,75.5319,422582.0
2017-07-05 15:40:00,93.7,93.77,93.67,93.68,506042.0,75.5319,75.5883,75.5077,75.5158,506042.0
2017-07-05 15:50:00,93.67,93.75,93.62,93.66,898290.0,75.5077,75.5722,75.4674,75.4997,898290.0
2017-07-06 09:30:00,93.54,93.74,93.34,93.36,834145.0,75.4029,75.5642,75.2417,75.2578,834145.0
2017-07-06 09:40:00,93.35,93.36,92.9,92.95,616628.0,75.2498,75.2578,74.887,74.9273,616628.0
2017-07-06 09:50:00,92.97,93.3,92.88,93.25,453324.0,74.9435,75.2095,74.8709,75.1692,453324.0
2017-07-06 10:00:00,93.26,93.49,93.04,93.43,434742.0,75.1772,75.3626,74.9999,75.3143,434742.0
2017-07-06 10:10:00,93.43,93.78,93.43,93.72,457837.0,75.3143,75.5964,75.3143,75.548,457837.0
2017-07-06 10:20:00,93.72,93.9,93.68,93.8,374200.0,75.548,75.6931,75.5158,75.6125,374200.0
2017-07-06 10:30:00,93.8,93.84,93.67,93.75,273596.0,75.6125,75.6448,75.5077,75.5722,273596.0
2017-07-06 10:40:00,93.74,93.76,93.45,93.53,230462.0,75.5642,75.5803,75.3304,75.3949,230462.0
2017-07-06 10:50:00,93.53,93.57,93.37,93.52,312383.0,75.3949,75.4271,75.2659,75.3868,312383.0
2017-07-06 11:00:00,93.52,93.9,93.52,93.82,326096.0,75.3868,75.6931,75.3868,75.6287,326096.0
2017-07-06 11:10:00,93.81,93.83,93.59,93.72,210640.0,75.6206,75.6367,75.4432,75.548,210640.0
2017-07-06 11:20:00,93.71,93.77,93.64,93.7,150743.0,75.54,75.5883,75.4836,75.5319,150743.0
2017-07-06 11:30:00,93.7,93.77,93.59,93.75,155971.0,75.5319,75.5883,75.4432,75.5722,155971.0
2017-07-06 11:40:00,93.76,93.95,93.76,93.88,242551.0,75.5803,75.7334,75.5803,75.677,242551.0
2017-07-06 11:50:00,93.89,94.05,93.87,94.05,284955.0,75.6851,75.8141,75.669,75.8141,284955.0
2017-07-06 12:00:00,94.04,94.21,94.01,94.1,326014.0,75.806,75.943,75.7818,75.8544,326014.0
2017-07-06 12:10:00,94.1,94.13,93.91,93.92,241333.0,75.8544,75.8785,75.7012,75.7093,241333.0
2017-07-06 12:20:00,93.92,93.97,93.86,93.86,242077.0,75.7093,75.7496,75.6609,75.6609,242077.0
2017-07-06 12:30:00,93.87,93.98,93.86,93.98,205432.0,75.669,75.7576,75.6609,75.7576,205432.0
2017-07-06 12:40:00,93.97,94.14,93.95,94.13,126952.0,75.7496,75.8866,75.7334,75.8785,126952.0
2017-07-06 12:50:00,94.13,94.13,94.01,94.1,171466.0,75.8785,75.8785,75.7818,75.8544,171466.0
2017-07-06 13:00:00,94.09,94.35,94.09,94.28,329411.0,75.8463,76.0559,75.8463,75.9995,329411.0
2017-07-06 13:10:00,94.27,94.42,94.21,94.38,270198.0,75.9914,76.1123,75.943,76.0801,270198.0
2017-07-06 13:20:00,94.39,94.51,94.37,94.44,325603.0,76.0881,76.1849,76.072,76.1284,325603.0
2017-07-06 13:30:00,94.45,94.45,94.26,94.26,202248.0,76.1365,76.1365,75.9833,75.9833,202248.0
2017-07-06 13:40:00,94.27,94.27,94.01,94.07,325660.0,75.9914,75.9914,75.7818,75.8302,325660.0
2017-07-06 13:50:00,94.06,94.06,93.95,93.99,144181.0,75.8221,75.8221,75.7334,75.7657,144181.0
2017-07-06 14:00:00,93.99,93.99,93.82,93.86,221915.0,75.7657,75.7657,75.6287,75.6609,221915.0
2017-07-06 14:10:00,93.85,93.87,93.65,93.7,220383.0,75.6528,75.669,75.4916,75.5319,220383.0
2017-07-06 14:20:00,93.69,93.78,93.69,93.77,164019.0,75.5239,75.5964,75.5239,75.5883,164019.0
2017-07-06 14:30:00,93.78,93.78,93.68,93.74,200251.0,75.5964,75.5964,75.5158,75.5642,200251.0
2017-07-06 14:40:00,93.73,93.76,93.63,93.7,173394.0,75.5561,75.5803,75.4755,75.5319,173394.0
2017-07-06 14:50:00,93.7,93.91,93.68,93.86,159954.0,75.5319,75.7012,75.5158,75.6609,159954.0
2017-07-06 15:00:00,93.87,93.98,93.84,93.95,324769.0,75.669,75.7576,75.6448,75.7334,324769.0
2017-07-06 15:10:00,93.95,93.95,93.87,93.92,251329.0,75.7334,75.7334,75.669,75.7093,251329.0
2017-07-06 15:20:00,93.91,93.92,93.69,93.7,484017.0,75.7012,75.7093,75.5239,75.5319,484017.0
2017-07-06 15:30:00,93.69,93.69,93.49,93.59,389786.0,75.5239,75.5239,75.3626,75.4432,389786.0
2017-07-06 15:40:00,93.59,93.79,93.51,93.72,753804.0,75.4432,75.6045,75.3788,75.548,753804.0
2017-07-06 15:50:00,93.72,93.72,93.35,93.38,1218800.0,75.548,75.548,75.2498,75.274,1218800.0
2017-07-07 09:30:00,93.96,94.17,93.51,93.61,887487.0,75.7415,75.9108,75.3788,75.4594,887487.0
2017-07-07 09:40:00,93.61,93.78,93.54,93.62,354759.0,75.4594,75.5964,75.4029,75.4674,354759.0
2017-07-07 09:50:00,93.63,93.83,93.62,93.71,291676.0,75.4755,75.6367,75.4674,75.54,291676.0
2017-07-07 10:00:00,93.71,93.74,93.49,93.49,337101.0,75.54,75.5642,75.3626,75.3626,337101.0
2017-07-07 10:10:00,93.48,93.61,93.4,93.45,241163.0,75.3546,75.4594,75.2901,75.3304,241163.0
2017-07-07 10:20:00,93.45,93.46,93.29,93.42,312292.0,75.3304,75.3385,75.2014,75.3062,312292.0
2017-07-07 10:30:00,93.42,93.53,93.32,93.32,268769.0,75.3062,75.3949,75.2256,75.2256,268769.0
2017-07-07 10:40:00,93.33,93.43,93.27,93.39,240104.0,75.2337,75.3143,75.1853,75.282,240104.0
2017-07-07 10:50:00,93.39,93.5,93.23,93.29,250073.0,75.282,75.3707,75.153,75.2014,250073.0
2017-07-07 11:00:00,93.29,93.37,93.24,93.28,158574.0,75.2014,75.2659,75.1611,75.1934,158574.0
2017-07-07 11:10:00,93.28,93.42,93.25,93.42,235254.0,75.1934,75.3062,75.1692,75.3062,235254.0
2017-07-07 11:20:00,93.42,93.62,93.41,93.6,198951.0,75.3062,75.4674,75.2981,75.4513,198951.0
2017-07-07 11:30:00,93.6,93.68,93.44,93.64,198938.0,75.4513,75.5158,75.3223,75.4836,198938.0
2017-07-07 11:40:00,93.64,93.81,93.64,93.75,157399.0,75.4836,75.6206,75.4836,75.5722,157399.0
2017-07-07 11:50:00,93.75,93.86,93.74,93.81,201218.0,75.5722,75.6609,75.5642,75.6206,201218.0
2017-07-07 12:00:00,93.81,93.86,93.7,93.72,179145.0,75.6206,75.6609,75.5319,75.548,179145.0
2017-07-07 12:10:00,93.73,93.89,93.71,93.81,239480.0,75.5561,75.6851,75.54,75.6206,239480.0
2017-07-07 12:20:00,93.81,93.89,93.76,93.88,161415.0,75.6206,75.6851,75.5803,75.677,161415.0
2017-07-07 12:30:00,93.87,93.92,93.85,93.86,197405.0,75.669,75.7093,75.6528,75.6609,197405.0
2017-07-07 12:40:00,93.86,93.89,93.75,93.76,171429.0,75.6609,75.6851,75.5722,75.5803,171429.0
2017-07-07 12:50:00,93.76,93.85,93.72,93.79,141722.0,75.5803,75.6528,75.548,75.6045,141722.0
2017-07-07 13:00:00,93.79,93.87,93.75,93.84,136745.0,75.6045,75.669,75.5722,75.6448,136745.0
2017-07-07 13:10:00,93.84,93.98,93.82,93.97,251843.0,75.6448,75.7576,75.6287,75.7496,251843.0
2017-07-07 13:20:00,93.97,93.99,93.94,93.96,102323.0,75.7496,75.7657,75.7254,75.7415,102323.0
2017-07-07 13:30:00,93.96,94.0,93.92,93.99,109027.0,75.7415,75.7737,75.7093,75.7657,109027.0
2017-07-07 13:40:00,93.98,94.02,93.92,93.93,157658.0,75.7576,75.7899,75.7093,75.7173,157658.0
2017-07-07 13:50:00,93.92,93.94,93.86,93.91,186334.0,75.7093,75.7254,75.6609,75.7012,186334.0
2017-07-07 14:00:00,93.92,93.92,93.8,93.86,129526.0,75.7093,75.7093,75.6125,75.6609,129526.0
2017-07-07 14:10:00,93.86,93.95,93.86,93.89,157661.0,75.6609,75.7334,75.6609,75.6851,157661.0
2017-07-07 14:20:00,93.89,93.93,93.84,93.9,232540.0,75.6851,75.7173,75.6448,75.6931,232540.0
2017-07-07 14:30:00,93.89,93.99,93.87,93.88,251078.0,75.6851,75.7657,75.669,75.677,251078.0
2017-07-07 14:40:00,93.88,93.93,93.86,93.91,132751.0,75.677,75.7173,75.6609,75.7012,132751.0
2017-07-07 14:50:00,93.9,93.91,93.76,93.76,230375.0,75.6931,75.7012,75.5803,75.5803,230375.0
2017-07-07 15:00:00,93.76,93.77,93.66,93.69,189159.0,75.5803,75.5883,75.4997,75.5239,189159.0
2017-07-07 15:10:00,93.69,93.72,93.63,93.68,201596.0,75.5239,75.548,75.4755,75.5158,201596.0
2017-07-07 15:20:00,93.69,93.7,93.51,93.59,404395.0,75.5239,75.5319,75.3788,75.4432,404395.0
2017-07-07 15:30:00,93.59,93.75,93.56,93.72,239184.0,75.4432,75.5722,75.4191,75.548,239184.0
2017-07-07 15:40:00,93.73,93.84,93.71,93.78,354074.0,75.5561,75.6448,75.54,75.5964,354074.0
2017-07-07 15:50:00,93.78,93.88,93.71,93.85,713809.0,75.5964,75.677,75.54,75.6528,713809.0
2017-07-10 09:30:00,93.5,93.64,93.3,93.42,782339.0,75.3707,75.4836,75.2095,75.3062,782339.0
2017-07-10 09:40:00,93.43,93.58,93.34,93.48,439104.0,75.3143,75.4352,75.2417,75.3546,439104.0
2017-07-10 09:50:00,93.47,93.57,93.39,93.44,440556.0,75.3465,75.4271,75.282,75.3223,440556.0
2017-07-10 10:00:00,93.43,93.67,93.43,93.47,337059.0,75.3143,75.5077,75.3143,75.3465,337059.0
2017-07-10 10:10:00,93.47,93.52,93.32,93.34,285708.0,75.3465,75.3868,75.2256,75.2417,285708.0
2017-07-10 10:20:00,93.33,93.59,93.33,93.53,212412.0,75.2337,75.4432,75.2337,75.3949,212412.0
2017-07-10 10:30:00,93.53,93.6,93.45,93.56,215060.0,75.3949,75.4513,75.3304,75.4191,215060.0
2017-07-10 10:40:00,93.57,93.68,93.54,93.57,226939.0,75.4271,75.5158,75.4029,75.4271,226939.0
2017-07-10 10:50:00,93.57,93.67,93.49,93.55,192189.0,75.4271,75.5077,75.3626,75.411,192189.0
2017-07-10 11:00:00,93.55,93.55,93.4,93.53,221096.0,75.411,75.411,75.2901,75.3949,221096.0
2017-07-10 11:10:00,93.53,93.59,93.4,93.45,259892.0,75.3949,75.4432,75.2901,75.3304,259892.0
2017-07-10 11:20:00,93.46,93.46,93.18,93.19,311259.0,75.3385,75.3385,75.1127,75.1208,311259.0
2017-07-10 11:30:00,93.19,93.21,93.09,93.16,236883.0,75.1208,75.1369,75.0402,75.0966,236883.0
2017-07-10 11:40:00,93.16,93.32,93.16,93.28,330112.0,75.0966,75.2256,75.0966,75.1934,330112.0
2017-07-10 11:50:00,93.29,93.29,93.17,93.24,212886.0,75.2014,75.2014,75.1047,75.1611,212886.0
2017-07-10 12:00:00,93.24,93.35,93.13,93.31,295030.0,75.1611,75.2498,75.0724,75.2175,295030.0
2017-07-10 12:10:00,93.31,93.46,93.29,93.4,243850.0,75.2175,75.3385,75.2014,75.2901,243850.0
2017-07-10 12:20:00,93.41,93.42,93.32,93.36,198573.0,75.2981,75.3062,75.2256,75.2578,198573.0
2017-07-10 12:30:00,93.37,93.48,93.36,93.44,229357.0,75.2659,75.3546,75.2578,75.3223,229357.0
2017-07-10 12:40:00,93.44,93.5,93.41,93.43,195280.0,75.3223,75.3707,75.2981,75.3143,195280.0
2017-07-10 12:50:00,93.43,93.59,93.43,93.59,266806.0,75.3143,75.4432,75.3143,75.4432,266806.0
2017-07-10 13:00:00,93.6,93.6,93.4,93.45,481172.0,75.4513,75.4513,75.2901,75.3304,481172.0
2017-07-10 13:10:00,93.46,93.54,93.43,93.51,249495.0,75.3385,75.4029,75.3143,75.3788,249495.0
2017-07-10 13:20:00,93.51,93.57,93.42,93.54,192465.0,75.3788,75.4271,75.3062,75.4029,192465.0
2017-07-10 13:30:00,93.54,93.59,93.5,93.53,147287.0,75.4029,75.4432,75.3707,75.3949,147287.0
2017-07-10 13:40:00,93.52,93.6,93.51,93.54,163181.0,75.3868,75.4513,75.3788,75.4029,163181.0
2017-07-10 13:50:00,93.54,93.64,93.52,93.59,159620.0,75.4029,75.4836,75.3868,75.4432,159620.0
2017-07-10 14:00:00,93.59,93.6,93.44,93.44,218284.0,75.4432,75.4513,75.3223,75.3223,218284.0
2017-07-10 14:10:00,93.44,93.61,93.44,93.59,192530.0,75.3223,75.4594,75.3223,75.4432,192530.0
2017-07-10 14:20:00,93.6,93.6,93.45,93.46,197314.0,75.4513,75.4513,75.3304,75.3385,197314.0
2017-07-10 14:30:00,93.45,93.58,93.45,93.58,188991.0,75.3304,75.4352,75.3304,75.4352,188991.0
2017-07-10 14:40:00,93.58,93.58,93.5,93.53,152283.0,75.4352,75.4352,75.3707,75.3949,152283.0
2017-07-10 14:50:00,93.53,93.56,93.44,93.46,188333.0,75.3949,75.4191,75.3223,75.3385,188333.0
2017-07-10 15:00:00,93.45,93.57,93.43,93.54,161811.0,75.3304,75.4271,75.3143,75.4029,161811.0
2017-07-10 15:10:00,93.54,93.54,93.38,93.41,278374.0,75.4029,75.4029,75.274,75.2981,278374.0
2017-07-10 15:20:00,93.4,93.41,93.28,93.28,184593.0,75.2901,75.2981,75.1934,75.1934,184593.0
2017-07-10 15:30:00,93.28,93.48,93.26,93.44,327679.0,75.1934,75.3546,75.1772,75.3223,327679.0
2017-07-10 15:40:00,93.44,93.47,93.24,93.33,499847.0,75.3223,75.3465,75.1611,75.2337,499847.0
2017-07-10 15:50:00,93.32,93.34,93.19,93.2,1173116.0,75.2256,75.2417,75.1208,75.1289,1173116.0
2017-07-11 09:30:00,93.33,93.33,92.81,92.84,645129.0,75.2337,75.2337,74.8145,74.8387,645129.0
2017-07-11 09:40:00,92.84,92.91,92.44,92.52,520315.0,74.8387,74.8951,74.5162,74.5807,520315.0
2017-07-11 09:50:00,92.52,92.84,92.48,92.65,584241.0,74.5807,74.8387,74.5485,74.6855,584241.0
2017-07-11 10:00:00,92.65,92.8,92.61,92.65,349808.0,74.6855,74.8064,74.6533,74.6855,349808.0
2017-07-11 10:10:00,92.66,92.93,92.65,92.87,349751.0,74.6936,74.9112,74.6855,74.8629,349751.0
2017-07-11 10:20:00,92.87,92.89,92.66,92.78,331741.0,74.8629,74.879,74.6936,74.7903,331741.0
2017-07-11 10:30:00,92.78,92.94,92.77,92.89,288370.0,74.7903,74.9193,74.7822,74.879,288370.0
2017-07-11 10:40:00,92.89,92.95,92.75,92.85,206723.0,74.879,74.9273,74.7661,74.8467,206723.0
2017-07-11 10:50:00,92.85,93.0,92.84,92.95,298326.0,74.8467,74.9676,74.8387,74.9273,298326.0
2017-07-11 11:00:00,92.94,93.11,92.9,93.08,257481.0,74.9193,75.0563,74.887,75.0321,257481.0
2017-07-11 11:10:00,93.07,93.08,92.81,92.87,190135.0,75.0241,75.0321,74.8145,74.8629,190135.0
2017-07-11 11:20:00,92.87,92.87,92.28,92.47,564842.0,74.8629,74.8629,74.3873,74.5404,564842.0
2017-07-11 11:30:00,92.46,92.71,92.4,92.49,370532.0,74.5324,74.7339,74.484,74.5565,370532.0
2017-07-11 11:40:00,92.5,92.66,92.46,92.66,209617.0,74.5646,74.6936,74.5324,74.6936,209617.0
2017-07-11 11:50:00,92.66,92.84,92.66,92.82,199172.0,74.6936,74.8387,74.6936,74.8225,199172.0
2017-07-11 12:00:00,92.83,92.87,92.67,92.8,167198.0,74.8306,74.8629,74.7016,74.8064,167198.0
2017-07-11 12:10:00,92.79,92.87,92.73,92.74,135594.0,74.7984,74.8629,74.75,74.7581,135594.0
2017-07-11 12:20:00,92.74,92.83,92.6,92.7,153445.0,74.7581,74.8306,74.6452,74.7258,153445.0
2017-07-11 12:30:00,92.69,92.7,92.5,92.51,207220.0,74.7178,74.7258,74.5646,74.5727,207220.0
2017-07-11 12:40:00,92.51,92.62,92.51,92.54,193965.0,74.5727,74.6613,74.5727,74.5968,193965.0
2017-07-11 12:50:00,92.55,92.68,92.51,92.65,154683.0,74.6049,74.7097,74.5727,74.6855,154683.0
2017-07-11 13:00:00,92.65,92.72,92.57,92.57,148113.0,74.6855,74.7419,74.621,74.621,148113.0
2017-07-11 13:10:00,92.57,92.66,92.54,92.66,171653.0,74.621,74.6936,74.5968,74.6936,171653.0
2017-07-11 13:20:00,92.66,92.73,92.58,92.6,135171.0,74.6936,74.75,74.6291,74.6452,135171.0
2017-07-11 13:30:00,92.6,92.64,92.45,92.55,171884.0,74.6452,74.6774,74.5243,74.6049,171884.0
2017-07-11 13:40:00,92.54,92.8,92.54,92.79,216434.0,74.5968,74.8064,74.5968,74.7984,216434.0
2017-07-11 13:50:00,92.79,92.89,92.75,92.86,179067.0,74.7984,74.879,74.7661,74.8548,179067.0
2017-07-11 14:00:00,92.86,92.88,92.69,92.72,175922.0,74.8548,74.8709,74.7178,74.7419,175922.0
2017-07-11 14:10:00,92.72,92.76,92.62,92.63,135592.0,74.7419,74.7742,74.6613,74.6694,135592.0
2017-07-11 14:20:00,92.63,92.77,92.62,92.72,141424.0,74.6694,74.7822,74.6613,74.7419,141424.0
2017-07-11 14:30:00,92.71,92.72,92.65,92.65,130371.0,74.7339,74.7419,74.6855,74.6855,130371.0
2017-07-11 14:40:00,92.65,92.76,92.63,92.73,112009.0,74.6855,74.7742,74.6694,74.75,112009.0
2017-07-11 14:50:00,92.72,92.86,92.69,92.85,189151.0,74.7419,74.8548,74.7178,74.8467,189151.0
2017-07-11 15:00:00,92.84,92.86,92.74,92.84,131163.0,74.8387,74.8548,74.7581,74.8387,131163.0
2017-07-11 15:10:00,92.84,92.88,92.81,92.85,175733.0,74.8387,74.8709,74.8145,74.8467,175733.0
2017-07-11 15:20:00,92.86,92.89,92.74,92.77,168287.0,74.8548,74.879,74.7581,74.7822,168287.0
2017-07-11 15:30:00,92.76,92.92,92.76,92.87,239695.0,74.7742,74.9032,74.7742,74.8629,239695.0
2017-07-11 15:40:00,92.87,92.97,92.84,92.85,463913.0,74.8629,74.9435,74.8387,74.8467,463913.0
2017-07-11 15:50:00,92.84,92.88,92.78,92.82,551524.0,74.8387,74.8709,74.7903,74.8225,551524.0
2017-07-12 09:30:00,92.61,92.83,92.37,92.48,664690.0,74.6533,74.8306,74.4598,74.5485,664690.0
2017-07-12 09:40:00,92.48,92.51,92.07,92.14,928090.0,74.5485,74.5727,74.218,74.2744,928090.0
2017-07-12 09:50:00,92.13,92.47,92.12,92.44,643773.0,74.2663,74.5404,74.2583,74.5162,643773.0
2017-07-12 10:00:00,92.44,92.7,92.42,92.63,604588.0,74.5162,74.7258,74.5001,74.6694,604588.0
2017-07-12 10:10:00,92.63,92.79,92.62,92.63,319314.0,74.6694,74.7984,74.6613,74.6694,319314.0
2017-07-12 10:20:00,92.64,92.69,92.51,92.67,291338.0,74.6774,74.7178,74.5727,74.7016,291338.0
2017-07-12 10:30:00,92.68,92.73,92.58,92.62,211684.0,74.7097,74.75,74.6291,74.6613,211684.0
2017-07-12 10:40:00,92.62,92.62,92.46,92.56,230526.0,74.6613,74.6613,74.5324,74.613,230526.0
2017-07-12 10:50:00,92.56,92.61,92.43,92.45,206209.0,74.613,74.6533,74.5082,74.5243,206209.0
2017-07-12 11:00:00,92.46,92.58,92.44,92.57,204924.0,74.5324,74.6291,74.5162,74.621,204924.0
2017-07-12 11:10:00,92.58,92.72,92.53,92.61,153749.0,74.6291,74.7419,74.5888,74.6533,153749.0
2017-07-12 11:20:00,92.61,92.66,92.49,92.58,193522.0,74.6533,74.6936,74.5565,74.6291,193522.0
2017-07-12 11:30:00,92.58,92.63,92.5,92.58,133654.0,74.6291,74.6694,74.5646,74.6291,133654.0
2017-07-12 11:40:00,92.58,92.61,92.47,92.48,148532.0,74.6291,74.6533,74.5404,74.5485,148532.0
2017-07-12 11:50:00,92.48,92.66,92.44,92.65,193895.0,74.5485,74.6936,74.5162,74.6855,193895.0
2017-07-12 12:00:00,92.65,92.75,92.59,92.64,166025.0,74.6855,74.7661,74.6371,74.6774,166025.0
2017-07-12 12:10:00,92.63,92.68,92.41,92.46,266117.0,74.6694,74.7097,74.492,74.5324,266117.0
2017-07-12 12:20:00,92.46,92.55,92.45,92.54,150757.0,74.5324,74.6049,74.5243,74.5968,150757.0
2017-07-12 12:30:00,92.55,92.56,92.45,92.55,170033.0,74.6049,74.613,74.5243,74.6049,170033.0
2017-07-12 12:40:00,92.55,92.58,92.44,92.47,209639.0,74.6049,74.6291,74.5162,74.5404,209639.0
2017-07-12 12:50:00,92.47,92.63,92.44,92.62,203255.0,74.5404,74.6694,74.5162,74.6613,203255.0
2017-07-12 13:00:00,92.62,92.69,92.6,92.62,148305.0,74.6613,74.7178,74.6452,74.6613,148305.0
2017-07-12 13:10:00,92.62,92.68,92.59,92.63,109263.0,74.6613,74.7097,74.6371,74.6694,109263.0
2017-07-12 13:20:00,92.63,92.65,92.56,92.65,106580.0,74.6694,74.6855,74.613,74.6855,106580.0
2017-07-12 13:30:00,92.65,92.65,92.59,92.61,124817.0,74.6855,74.6855,74.6371,74.6533,124817.0
2017-07-12 13:40:00,92.6,92.62,92.53,92.53,97462.0,74.6452,74.6613,74.5888,74.5888,97462.0
2017-07-12 13:50:00,92.53,92.54,92.49,92.53,260011.0,74.5888,74.5968,74.5565,74.5888,260011.0
2017-07-12 14:00:00,92.52,92.62,92.48,92.61,169461.0,74.5807,74.6613,74.5485,74.6533,169461.0
2017-07-12 14:10:00,92.62,92.71,92.59,92.65,207252.0,74.6613,74.7339,74.6371,74.6855,207252.0
2017-07-12 14:20:00,92.66,92.68,92.56,92.65,174903.0,74.6936,74.7097,74.613,74.6855,174903.0
2017-07-12 14:30:00,92.66,92.66,92.48,92.51,223641.0,74.6936,74.6936,74.5485,74.5727,223641.0
2017-07-12 14:40:00,92.51,92.64,92.48,92.53,264505.0,74.5727,74.6774,74.5485,74.5888,264505.0
2017-07-12 14:50:00,92.53,92.6,92.51,92.57,212940.0,74.5888,74.6452,74.5727,74.621,212940.0
2017-07-12 15:00:00,92.57,92.58,92.5,92.55,198443.0,74.621,74.6291,74.5646,74.6049,198443.0
2017-07-12 15:10:00,92.55,92.61,92.51,92.59,333161.0,74.6049,74.6533,74.5727,74.6371,333161.0
2017-07-12 15:20:00,92.59,92.72,92.59,92.7,223727.0,74.6371,74.7419,74.6371,74.7258,223727.0
2017-07-12 15:30:00,92.69,92.72,92.6,92.67,262727.0,74.7178,74.7419,74.6452,74.7016,262727.0
2017-07-12 15:40:00,92.67,92.7,92.53,92.53,440669.0,74.7016,74.7258,74.5888,74.5888,440669.0
2017-07-12 15:50:00,92.54,92.58,92.46,92.54,1246076.0,74.5968,74.6291,74.5324,74.5968,1246076.0
2017-07-13 09:30:00,92.69,92.88,92.55,92.79,569772.0,74.7178,74.8709,74.6049,74.7984,569772.0
2017-07-13 09:40:00,92.79,92.86,92.41,92.47,336335.0,74.7984,74.8548,74.492,74.5404,336335.0
2017-07-13 09:50:00,92.48,92.65,92.43,92.45,291757.0,74.5485,74.6855,74.5082,74.5243,291757.0
2017-07-13 10:00:00,92.45,92.65,92.34,92.63,383480.0,74.5243,74.6855,74.4356,74.6694,383480.0
2017-07-13 10:10:00,92.64,92.86,92.63,92.82,398737.0,74.6774,74.8548,74.6694,74.8225,398737.0
2017-07-13 10:20:00,92.84,92.88,92.58,92.6,275751.0,74.8387,74.8709,74.6291,74.6452,275751.0
2017-07-13 10:30:00,92.6,92.77,92.51,92.73,316404.0,74.6452,74.7822,74.5727,74.75,316404.0
2017-07-13 10:40:00,92.72,92.83,92.7,92.73,168565.0,74.7419,74.8306,74.7258,74.75,168565.0
2017-07-13 10:50:00,92.72,92.9,92.72,92.89,243728.0,74.7419,74.887,74.7419,74.879,243728.0
2017-07-13 11:00:00,92.88,92.9,92.75,92.75,153770.0,74.8709,74.887,74.7661,74.7661,153770.0
2017-07-13 11:10:00,92.75,92.83,92.66,92.73,232680.0,74.7661,74.8306,74.6936,74.75,232680.0
2017-07-13 11:20:00,92.74,92.86,92.71,92.84,134685.0,74.7581,74.8548,74.7339,74.8387,134685.0
2017-07-13 11:30:00,92.85,92.88,92.77,92.77,146788.0,74.8467,74.8709,74.7822,74.7822,146788.0
2017-07-13 11:40:00,92.77,92.85,92.7,92.83,177554.0,74.7822,74.8467,74.7258,74.8306,177554.0
2017-07-13 11:50:00,92.84,92.88,92.8,92.81,149948.0,74.8387,74.8709,74.8064,74.8145,149948.0
2017-07-13 12:00:00,92.82,92.84,92.78,92.79,98743.0,74.8225,74.8387,74.7903,74.7984,98743.0
2017-07-13 12:10:00,92.79,92.86,92.76,92.84,138376.0,74.7984,74.8548,74.7742,74.8387,138376.0
2017-07-13 12:20:00,92.84,92.87,92.81,92.83,133080.0,74.8387,74.8629,74.8145,74.8306,133080.0
2017-07-13 12:30:00,92.82,92.83,92.74,92.75,135039.0,74.8225,74.8306,74.7581,74.7661,135039.0
2017-07-13 12:40:00,92.75,92.81,92.68,92.79,129820.0,74.7661,74.8145,74.7097,74.7984,129820.0
2017-07-13 12:50:00,92.78,92.82,92.75,92.79,124883.0,74.7903,74.8225,74.7661,74.7984,124883.0
2017-07-13 13:00:00,92.79,92.85,92.75,92.8,140177.0,74.7984,74.8467,74.7661,74.8064,140177.0
2017-07-13 13:10:00,92.79,92.82,92.75,92.81,95717.0,74.7984,74.8225,74.7661,74.8145,95717.0
2017-07-13 13:20:00,92.81,92.82,92.72,92.72,139900.0,74.8145,74.8225,74.7419,74.7419,139900.0
2017-07-13 13:30:00,92.73,92.83,92.72,92.81,120605.0,74.75,74.8306,74.7419,74.8145,120605.0
2017-07-13 13:40:00,92.82,92.82,92.75,92.78,136864.0,74.8225,74.8225,74.7661,74.7903,136864.0
2017-07-13 13:50:00,92.78,92.81,92.68,92.77,180913.0,74.7903,74.8145,74.7097,74.7822,180913.0
2017-07-13 14:00:00,92.77,92.8,92.72,92.77,148991.0,74.7822,74.8064,74.7419,74.7822,148991.0
2017-07-13 14:10:00,92.77,92.79,92.7,92.79,163278.0,74.7822,74.7984,74.7258,74.7984,163278.0
2017-07-13 14:20:00,92.79,92.83,92.76,92.77,232793.0,74.7984,74.8306,74.7742,74.7822,232793.0
2017-07-13 14:30:00,92.77,92.88,92.77,92.88,128452.0,74.7822,74.8709,74.7822,74.8709,128452.0
2017-07-13 14:40:00,92.87,92.94,92.87,92.91,170560.0,74.8629,74.9193,74.8629,74.8951,170560.0
2017-07-13 14:50:00,92.91,92.95,92.88,92.95,233513.0,74.8951,74.9273,74.8709,74.9273,233513.0
2017-07-13 15:00:00,92.94,92.97,92.86,92.86,355062.0,74.9193,74.9435,74.8548,74.8548,355062.0
2017-07-13 15:10:00,92.87,93.0,92.84,92.98,297654.0,74.8629,74.9676,74.8387,74.9515,297654.0
2017-07-13 15:20:00,92.98,93.12,92.98,93.12,234835.0,74.9515,75.0644,74.9515,75.0644,234835.0
2017-07-13 15:30:00,93.11,93.29,93.1,93.26,525496.0,75.0563,75.2014,75.0483,75.1772,525496.0
2017-07-13 15:40:00,93.25,93.3,93.21,93.27,601824.0,75.1692,75.2095,75.1369,75.1853,601824.0
2017-07-13 15:50:00,93.27,93.38,93.15,93.2,1373118.0,75.1853,75.274,75.0886,75.1289,1373118.0
2017-07-14 09:30:00,90.81,91.5,90.58,91.13,2866190.0,73.2023,73.7585,73.0169,73.4602,2866190.0
2017-07-14 09:40:00,91.13,91.67,90.95,91.48,1315415.0,73.4602,73.8955,73.3151,73.7424,1315415.0
2017-07-14 09:50:00,91.47,91.75,91.25,91.7,856595.0,73.7343,73.96,73.557,73.9197,856595.0
2017-07-14 10:00:00,91.7,91.78,91.34,91.4,741466.0,73.9197,73.9842,73.6295,73.6779,741466.0
2017-07-14 10:10:00,91.4,91.67,91.36,91.56,613526.0,73.6779,73.8955,73.6456,73.8069,613526.0
2017-07-14 10:20:00,91.56,91.64,91.3,91.53,544641.0,73.8069,73.8713,73.5973,73.7827,544641.0
2017-07-14 10:30:00,91.53,91.67,91.49,91.61,347331.0,73.7827,73.8955,73.7504,73.8472,347331.0
2017-07-14 10:40:00,91.62,91.67,91.44,91.55,345147.0,73.8552,73.8955,73.7101,73.7988,345147.0
2017-07-14 10:50:00,91.56,91.87,91.55,91.82,602850.0,73.8069,74.0567,73.7988,74.0164,602850.0
2017-07-14 11:00:00,91.84,92.02,91.77,91.98,674988.0,74.0326,74.1777,73.9761,74.1454,674988.0
2017-07-14 11:10:00,91.98,92.06,91.89,91.92,607906.0,74.1454,74.2099,74.0729,74.0971,607906.0
2017-07-14 11:20:00,91.92,91.94,91.78,91.81,427096.0,74.0971,74.1132,73.9842,74.0084,427096.0
2017-07-14 11:30:00,91.82,91.99,91.77,91.79,334846.0,74.0164,74.1535,73.9761,73.9923,334846.0
2017-07-14 11:40:00,91.79,91.9,91.76,91.9,304591.0,73.9923,74.0809,73.9681,74.0809,304591.0
2017-07-14 11:50:00,91.9,91.92,91.59,91.65,338578.0,74.0809,74.0971,73.831,73.8794,338578.0
2017-07-14 12:00:00,91.65,91.67,91.55,91.58,248748.0,73.8794,73.8955,73.7988,73.823,248748.0
2017-07-14 12:10:00,91.59,91.75,91.51,91.72,315404.0,73.831,73.96,73.7666,73.9358,315404.0
2017-07-14 12:20:00,91.73,91.8,91.69,91.77,228975.0,73.9439,74.0003,73.9117,73.9761,228975.0
2017-07-14 12:30:00,91.77,91.83,91.72,91.79,156760.0,73.9761,74.0245,73.9358,73.9923,156760.0
2017-07-14 12:40:00,91.8,91.86,91.77,91.84,131023.0,74.0003,74.0487,73.9761,74.0326,131023.0
2017-07-14 12:50:00,91.85,91.97,91.84,91.9,402305.0,74.0406,74.1374,74.0326,74.0809,402305.0
2017-07-14 13:00:00,91.9,92.11,91.88,92.06,313427.0,74.0809,74.2502,74.0648,74.2099,313427.0
2017-07-14 13:10:00,92.05,92.28,92.02,92.23,468217.0,74.2018,74.3873,74.1777,74.3469,468217.0
2017-07-14 13:20:00,92.24,92.27,92.07,92.12,308058.0,74.355,74.3792,74.218,74.2583,308058.0
2017-07-14 13:30:00,92.11,92.23,92.1,92.15,195822.0,74.2502,74.3469,74.2422,74.2825,195822.0
2017-07-14 13:40:00,92.14,92.21,92.03,92.04,188041.0,74.2744,74.3308,74.1857,74.1938,188041.0
2017-07-14 13:50:00,92.04,92.13,92.0,92.07,263107.0,74.1938,74.2663,74.1615,74.218,263107.0
2017-07-14 14:00:00,92.09,92.15,91.98,91.98,218861.0,74.2341,74.2825,74.1454,74.1454,218861.0
2017-07-14 14:10:00,91.99,92.11,91.97,92.09,205818.0,74.1535,74.2502,74.1374,74.2341,205818.0
2017-07-14 14:20:00,92.09,92.12,92.04,92.04,159451.0,74.2341,74.2583,74.1938,74.1938,159451.0
2017-07-14 14:30:00,92.03,92.04,91.91,91.97,274981.0,74.1857,74.1938,74.089,74.1374,274981.0
2017-07-14 14:40:00,91.97,92.09,91.93,92.07,249099.0,74.1374,74.2341,74.1051,74.218,249099.0
2017-07-14 14:50:00,92.08,92.13,92.07,92.12,156074.0,74.226,74.2663,74.218,74.2583,156074.0
2017-07-14 15:00:00,92.12,92.19,92.02,92.19,324450.0,74.2583,74.3147,74.1777,74.3147,324450.0
2017-07-14 15:10:00,92.18,92.29,92.13,92.25,334387.0,74.3066,74.3953,74.2663,74.3631,334387.0
2017-07-14 15:20:00,92.25,92.35,92.23,92.35,551736.0,74.3631,74.4437,74.3469,74.4437,551736.0
2017-07-14 15:30:00,92.35,92.6,92.34,92.56,517447.0,74.4437,74.6452,74.4356,74.613,517447.0
2017-07-14 15:40:00,92.57,92.61,92.43,92.51,536895.0,74.621,74.6533,74.5082,74.5727,536895.0
2017-07-14 15:50:00,92.51,92.51,92.19,92.24,948024.0,74.5727,74.5727,74.3147,74.355,948024.0
2017-07-17 09:30:00,91.82,91.92,91.58,91.61,920420.0,74.0164,74.0971,73.823,73.8472,920420.0
2017-07-17 09:40:00,91.6,91.99,91.46,91.73,707934.0,73.8391,74.1535,73.7262,73.9439,707934.0
2017-07-17 09:50:00,91.71,91.87,91.7,91.78,386508.0,73.9278,74.0567,73.9197,73.9842,386508.0
2017-07-17 10:00:00,91.78,91.89,91.72,91.77,434942.0,73.9842,74.0729,73.9358,73.9761,434942.0
2017-07-17 10:10:00,91.76,91.78,91.49,91.55,394782.0,73.9681,73.9842,73.7504,73.7988,394782.0
2017-07-17 10:20:00,91.56,91.65,91.45,91.45,391055.0,73.8069,73.8794,73.7182,73.7182,391055.0
2017-07-17 10:30:00,91.45,91.51,91.39,91.44,313280.0,73.7182,73.7666,73.6698,73.7101,313280.0
2017-07-17 10:40:00,91.44,91.58,91.43,91.57,381046.0,73.7101,73.823,73.7021,73.8149,381046.0
2017-07-17 10:50:00,91.56,91.64,91.5,91.59,337960.0,73.8069,73.8713,73.7585,73.831,337960.0
2017-07-17 11:00:00,91.58,91.65,91.57,91.63,311318.0,73.823,73.8794,73.8149,73.8633,311318.0
2017-07-17 11:10:00,91.63,91.75,91.61,91.69,227274.0,73.8633,73.96,73.8472,73.9117,227274.0
2017-07-17 11:20:00,91.69,91.74,91.66,91.68,199380.0,73.9117,73.952,73.8875,73.9036,199380.0
2017-07-17 11:30:00,91.68,91.7,91.58,91.59,173614.0,73.9036,73.9197,73.823,73.831,173614.0
2017-07-17 11:40:00,91.59,91.74,91.56,91.71,262485.0,73.831,73.952,73.8069,73.9278,262485.0
2017-07-17 11:50:00,91.72,91.72,91.62,91.67,140469.0,73.9358,73.9358,73.8552,73.8955,140469.0
2017-07-17 12:00:00,91.67,91.78,91.64,91.77,160125.0,73.8955,73.9842,73.8713,73.9761,160125.0
2017-07-17 12:10:00,91.76,91.81,91.73,91.76,169528.0,73.9681,74.0084,73.9439,73.9681,169528.0
2017-07-17 12:20:00,91.76,91.77,91.68,91.76,165101.0,73.9681,73.9761,73.9036,73.9681,165101.0
2017-07-17 12:30:00,91.76,91.8,91.7,91.72,167450.0,73.9681,74.0003,73.9197,73.9358,167450.0
2017-07-17 12:40:00,91.72,91.75,91.61,91.65,157242.0,73.9358,73.96,73.8472,73.8794,157242.0
2017-07-17 12:50:00,91.65,91.73,91.63,91.65,137772.0,73.8794,73.9439,73.8633,73.8794,137772.0
2017-07-17 13:00:00,91.65,91.7,91.61,91.67,125067.0,73.8794,73.9197,73.8472,73.8955,125067.0
2017-07-17 13:10:00,91.67,91.78,91.61,91.61,216853.0,73.8955,73.9842,73.8472,73.8472,216853.0
2017-07-17 13:20:00,91.61,91.68,91.6,91.66,166680.0,73.8472,73.9036,73.8391,73.8875,166680.0
2017-07-17 13:30:00,91.65,91.72,91.65,91.67,168709.0,73.8794,73.9358,73.8794,73.8955,168709.0
2017-07-17 13:40:00,91.68,91.71,91.59,91.59,143475.0,73.9036,73.9278,73.831,73.831,143475.0
2017-07-17 13:50:00,91.59,91.61,91.52,91.55,191439.0,73.831,73.8472,73.7746,73.7988,191439.0
2017-07-17 14:00:00,91.55,91.55,91.42,91.42,175939.0,73.7988,73.7988,73.694,73.694,175939.0
2017-07-17 14:10:00,91.43,91.49,91.41,91.44,236313.0,73.7021,73.7504,73.6859,73.7101,236313.0
2017-07-17 14:20:00,91.44,91.57,91.43,91.55,224909.0,73.7101,73.8149,73.7021,73.7988,224909.0
2017-07-17 14:30:00,91.54,91.55,91.43,91.5,315823.0,73.7907,73.7988,73.7021,73.7585,315823.0
2017-07-17 14:40:00,91.5,91.53,91.43,91.44,222796.0,73.7585,73.7827,73.7021,73.7101,222796.0
2017-07-17 14:50:00,91.45,91.48,91.41,91.45,188284.0,73.7182,73.7424,73.6859,73.7182,188284.0
2017-07-17 15:00:00,91.45,91.51,91.43,91.46,223306.0,73.7182,73.7666,73.7021,73.7262,223306.0
2017-07-17 15:10:00,91.46,91.51,91.42,91.47,523039.0,73.7262,73.7666,73.694,73.7343,523039.0
2017-07-17 15:20:00,91.47,91.49,91.27,91.31,514150.0,73.7343,73.7504,73.5731,73.6053,514150.0
2017-07-17 15:30:00,91.32,91.4,91.27,91.34,353476.0,73.6134,73.6779,73.5731,73.6295,353476.0
2017-07-17 15:40:00,91.34,91.37,91.27,91.28,521804.0,73.6295,73.6537,73.5731,73.5811,521804.0
2017-07-17 15:50:00,91.28,91.39,91.25,91.35,1034874.0,73.5811,73.6698,73.557,73.6376,1034874.0
2017-07-18 09:30:00,90.45,91.4,90.32,91.33,1370844.0,72.9121,73.6779,72.8073,73.6215,1370844.0
2017-07-18 09:40:00,91.33,91.58,91.12,91.31,635280.0,73.6215,73.823,73.4522,73.6053,635280.0
2017-07-18 09:50:00,91.31,91.35,90.95,91.14,694126.0,73.6053,73.6376,73.3151,73.4683,694126.0
2017-07-18 10:00:00,91.14,91.37,91.1,91.33,349405.0,73.4683,73.6537,73.436,73.6215,349405.0
2017-07-18 10:10:00,91.33,91.4,91.23,91.29,299804.0,73.6215,73.6779,73.5408,73.5892,299804.0
2017-07-18 10:20:00,91.27,91.28,91.04,91.06,307194.0,73.5731,73.5811,73.3877,73.4038,307194.0
2017-07-18 10:30:00,91.06,91.07,90.88,90.89,389823.0,73.4038,73.4119,73.2587,73.2668,389823.0
2017-07-18 10:40:00,90.88,90.89,90.57,90.69,501169.0,73.2587,73.2668,73.0088,73.1055,501169.0
2017-07-18 10:50:00,90.69,90.91,90.64,90.89,347192.0,73.1055,73.2829,73.0652,73.2668,347192.0
2017-07-18 11:00:00,90.9,90.93,90.66,90.66,264203.0,73.2748,73.299,73.0814,73.0814,264203.0
2017-07-18 11:10:00,90.67,90.9,90.64,90.8,229772.0,73.0894,73.2748,73.0652,73.1942,229772.0
2017-07-18 11:20:00,90.8,90.89,90.71,90.87,291622.0,73.1942,73.2668,73.1217,73.2506,291622.0
2017-07-18 11:30:00,90.86,90.91,90.78,90.79,191075.0,73.2426,73.2829,73.1781,73.1862,191075.0
2017-07-18 11:40:00,90.8,90.92,90.78,90.86,110329.0,73.1942,73.291,73.1781,73.2426,110329.0
2017-07-18 11:50:00,90.85,90.89,90.67,90.7,269939.0,73.2345,73.2668,73.0894,73.1136,269939.0
2017-07-18 12:00:00,90.7,90.79,90.69,90.74,189378.0,73.1136,73.1862,73.1055,73.1459,189378.0
2017-07-18 12:10:00,90.74,90.75,90.64,90.71,219822.0,73.1459,73.1539,73.0652,73.1217,219822.0
2017-07-18 12:20:00,90.71,90.86,90.69,90.85,222035.0,73.1217,73.2426,73.1055,73.2345,222035.0
2017-07-18 12:30:00,90.84,90.9,90.81,90.9,100492.0,73.2265,73.2748,73.2023,73.2748,100492.0
2017-07-18 12:40:00,90.9,90.98,90.85,90.96,141607.0,73.2748,73.3393,73.2345,73.3232,141607.0
2017-07-18 12:50:00,90.96,90.99,90.87,90.9,128194.0,73.3232,73.3474,73.2506,73.2748,128194.0
2017-07-18 13:00:00,90.9,90.98,90.84,90.98,111347.0,73.2748,73.3393,73.2265,73.3393,111347.0
2017-07-18 13:10:00,90.99,91.1,90.98,91.1,294226.0,73.3474,73.436,73.3393,73.436,294226.0
2017-07-18 13:20:00,91.09,91.25,91.09,91.24,360141.0,73.428,73.557,73.428,73.5489,360141.0
2017-07-18 13:30:00,91.25,91.4,91.24,91.38,303074.0,73.557,73.6779,73.5489,73.6618,303074.0
2017-07-18 13:40:00,91.38,91.41,91.31,91.34,218364.0,73.6618,73.6859,73.6053,73.6295,218364.0
2017-07-18 13:50:00,91.35,91.35,91.24,91.25,158414.0,73.6376,73.6376,73.5489,73.557,158414.0
2017-07-18 14:00:00,91.24,91.38,91.23,91.37,165357.0,73.5489,73.6618,73.5408,73.6537,165357.0
2017-07-18 14:10:00,91.37,91.43,91.3,91.31,208379.0,73.6537,73.7021,73.5973,73.6053,208379.0
2017-07-18 14:20:00,91.31,91.31,91.18,91.24,143091.0,73.6053,73.6053,73.5005,73.5489,143091.0
2017-07-18 14:30:00,91.25,91.26,91.17,91.21,213395.0,73.557,73.565,73.4925,73.5247,213395.0
2017-07-18 14:40:00,91.21,91.31,91.18,91.2,151068.0,73.5247,73.6053,73.5005,73.5167,151068.0
2017-07-18 14:50:00,91.21,91.23,91.1,91.1,172363.0,73.5247,73.5408,73.436,73.436,172363.0
2017-07-18 15:00:00,91.1,91.14,91.08,91.11,198975.0,73.436,73.4683,73.4199,73.4441,198975.0
2017-07-18 15:10:00,91.11,91.11,91.06,91.1,230145.0,73.4441,73.4441,73.4038,73.436,230145.0
2017-07-18 15:20:00,91.1,91.16,91.09,91.1,239693.0,73.436,73.4844,73.428,73.436,239693.0
2017-07-18 15:30:00,91.1,91.11,91.0,91.01,360078.0,73.436,73.4441,73.3554,73.3635,360078.0
2017-07-18 15:40:00,91.01,91.1,90.9,90.93,576090.0,73.3635,73.436,73.2748,73.299,576090.0
2017-07-18 15:50:00,90.92,91.05,90.91,91.05,840420.0,73.291,73.3957,73.2829,73.3957,840420.0
2017-07-19 09:30:00,91.26,91.62,91.24,91.51,628759.0,73.565,73.8552,73.5489,73.7666,628759.0
2017-07-19 09:40:00,91.5,91.61,91.33,91.59,465719.0,73.7585,73.8472,73.6215,73.831,465719.0
2017-07-19 09:50:00,91.59,91.61,91.33,91.39,357107.0,73.831,73.8472,73.6215,73.6698,357107.0
2017-07-19 10:00:00,91.4,91.5,91.31,91.39,296441.0,73.6779,73.7585,73.6053,73.6698,296441.0
2017-07-19 10:10:00,91.4,91.44,91.27,91.4,237135.0,73.6779,73.7101,73.5731,73.6779,237135.0
2017-07-19 10:20:00,91.41,91.5,91.37,91.47,318324.0,73.6859,73.7585,73.6537,73.7343,318324.0
2017-07-19 10:30:00,91.48,91.55,91.38,91.42,231372.0,73.7424,73.7988,73.6618,73.694,231372.0
2017-07-19 10:40:00,91.43,91.55,91.38,91.5,137563.0,73.7021,73.7988,73.6618,73.7585,137563.0
2017-07-19 10:50:00,91.5,91.53,91.42,91.47,169266.0,73.7585,73.7827,73.694,73.7343,169266.0
2017-07-19 11:00:00,91.46,91.51,91.38,91.46,188024.0,73.7262,73.7666,73.6618,73.7262,188024.0
2017-07-19 11:10:00,91.46,91.47,91.32,91.41,226471.0,73.7262,73.7343,73.6134,73.6859,226471.0
2017-07-19 11:20:00,91.42,91.46,91.25,91.26,231530.0,73.694,73.7262,73.557,73.565,231530.0
2017-07-19 11:30:00,91.25,91.37,91.25,91.34,196278.0,73.557,73.6537,73.557,73.6295,196278.0
2017-07-19 11:40:00,91.34,91.36,91.27,91.29,154998.0,73.6295,73.6456,73.5731,73.5892,154998.0
2017-07-19 11:50:00,91.29,91.31,91.18,91.2,192877.0,73.5892,73.6053,73.5005,73.5167,192877.0
2017-07-19 12:00:00,91.2,91.29,91.11,91.19,250278.0,73.5167,73.5892,73.4441,73.5086,250278.0
2017-07-19 12:10:00,91.19,91.22,91.09,91.14,178951.0,73.5086,73.5328,73.428,73.4683,178951.0
2017-07-19 12:20:00,91.14,91.26,91.14,91.21,173135.0,73.4683,73.565,73.4683,73.5247,173135.0
2017-07-19 12:30:00,91.21,91.26,91.17,91.23,191997.0,73.5247,73.565,73.4925,73.5408,191997.0
2017-07-19 12:40:00,91.23,91.27,91.12,91.16,161519.0,73.5408,73.5731,73.4522,73.4844,161519.0
2017-07-19 12:50:00,91.16,91.16,91.03,91.09,144289.0,73.4844,73.4844,73.3796,73.428,144289.0
2017-07-19 13:00:00,91.09,91.11,91.02,91.08,170877.0,73.428,73.4441,73.3716,73.4199,170877.0
2017-07-19 13:10:00,91.08,91.18,91.03,91.03,199269.0,73.4199,73.5005,73.3796,73.3796,199269.0
2017-07-19 13:20:00,91.03,91.13,91.0,91.04,183588.0,73.3796,73.4602,73.3554,73.3877,183588.0
2017-07-19 13:30:00,91.04,91.15,91.01,91.14,168079.0,73.3877,73.4764,73.3635,73.4683,168079.0
2017-07-19 13:40:00,91.14,91.2,91.11,91.2,187249.0,73.4683,73.5167,73.4441,73.5167,187249.0
2017-07-19 13:50:00,91.19,91.25,91.15,91.15,151072.0,73.5086,73.557,73.4764,73.4764,151072.0
2017-07-19 14:00:00,91.15,91.26,91.13,91.24,227015.0,73.4764,73.565,73.4602,73.5489,227015.0
2017-07-19 14:10:00,91.25,91.28,91.21,91.27,180057.0,73.557,73.5811,73.5247,73.5731,180057.0
2017-07-19 14:20:00,91.27,91.3,91.24,91.24,187991.0,73.5731,73.5973,73.5489,73.5489,187991.0
2017-07-19 14:30:00,91.24,91.28,91.19,91.22,146569.0,73.5489,73.5811,73.5086,73.5328,146569.0
2017-07-19 14:40:00,91.22,91.22,91.14,91.15,164617.0,73.5328,73.5328,73.4683,73.4764,164617.0
2017-07-19 14:50:00,91.16,91.2,91.14,91.15,165088.0,73.4844,73.5167,73.4683,73.4764,165088.0
2017-07-19 15:00:00,91.15,91.22,91.11,91.21,163527.0,73.4764,73.5328,73.4441,73.5247,163527.0
2017-07-19 15:10:00,91.21,91.28,91.2,91.24,196876.0,73.5247,73.5811,73.5167,73.5489,196876.0
2017-07-19 15:20:00,91.24,91.31,91.23,91.24,233414.0,73.5489,73.6053,73.5408,73.5489,233414.0
2017-07-19 15:30:00,91.25,91.29,91.21,91.22,240316.0,73.557,73.5892,73.5247,73.5328,240316.0
2017-07-19 15:40:00,91.22,91.31,91.2,91.28,339768.0,73.5328,73.6053,73.5167,73.5811,339768.0
2017-07-19 15:50:00,91.28,91.28,91.14,91.2,756343.0,73.5811,73.5811,73.4683,73.5167,756343.0
2017-07-20 09:30:00,91.15,91.32,91.07,91.26,582476.0,73.4764,73.6134,73.4119,73.565,582476.0
2017-07-20 09:40:00,91.26,91.41,91.23,91.23,358338.0,73.565,73.6859,73.5408,73.5408,358338.0
2017-07-20 09:50:00,91.23,91.42,91.16,91.36,394812.0,73.5408,73.694,73.4844,73.6456,394812.0
2017-07-20 10:00:00,91.36,91.45,91.33,91.37,236097.0,73.6456,73.7182,73.6215,73.6537,236097.0
2017-07-20 10:10:00,91.37,91.58,91.34,91.55,317290.0,73.6537,73.823,73.6295,73.7988,317290.0
2017-07-20 10:20:00,91.55,91.72,91.54,91.69,226935.0,73.7988,73.9358,73.7907,73.9117,226935.0
2017-07-20 10:30:00,91.69,91.69,91.18,91.24,366452.0,73.9117,73.9117,73.5005,73.5489,366452.0
2017-07-20 10:40:00,91.24,91.32,91.14,91.24,258497.0,73.5489,73.6134,73.4683,73.5489,258497.0
2017-07-20 10:50:00,91.23,91.41,91.2,91.38,149858.0,73.5408,73.6859,73.5167,73.6618,149858.0
2017-07-20 11:00:00,91.39,91.47,91.32,91.34,147228.0,73.6698,73.7343,73.6134,73.6295,147228.0
2017-07-20 11:10:00,91.34,91.35,91.11,91.11,142725.0,73.6295,73.6376,73.4441,73.4441,142725.0
2017-07-20 11:20:00,91.11,91.17,91.01,91.08,207680.0,73.4441,73.4925,73.3635,73.4199,207680.0
2017-07-20 11:30:00,91.08,91.11,90.91,90.99,202249.0,73.4199,73.4441,73.2829,73.3474,202249.0
2017-07-20 11:40:00,90.98,91.06,90.9,91.01,170187.0,73.3393,73.4038,73.2748,73.3635,170187.0
2017-07-20 11:50:00,91.02,91.16,91.01,91.15,138958.0,73.3716,73.4844,73.3635,73.4764,138958.0
2017-07-20 12:00:00,91.15,91.15,90.94,90.97,128837.0,73.4764,73.4764,73.3071,73.3313,128837.0
2017-07-20 12:10:00,90.97,91.12,90.95,91.05,134905.0,73.3313,73.4522,73.3151,73.3957,134905.0
2017-07-20 12:20:00,91.04,91.13,91.01,91.11,221883.0,73.3877,73.4602,73.3635,73.4441,221883.0
2017-07-20 12:30:00,91.11,91.24,91.1,91.18,157619.0,73.4441,73.5489,73.436,73.5005,157619.0
2017-07-20 12:40:00,91.18,91.18,91.05,91.07,161850.0,73.5005,73.5005,73.3957,73.4119,161850.0
2017-07-20 12:50:00,91.08,91.13,91.03,91.04,128078.0,73.4199,73.4602,73.3796,73.3877,128078.0
2017-07-20 13:00:00,91.03,91.18,91.01,91.17,236323.0,73.3796,73.5005,73.3635,73.4925,236323.0
2017-07-20 13:10:00,91.18,91.19,91.06,91.15,115905.0,73.5005,73.5086,73.4038,73.4764,115905.0
2017-07-20 13:20:00,91.15,91.24,91.13,91.15,104986.0,73.4764,73.5489,73.4602,73.4764,104986.0
2017-07-20 13:30:00,91.15,91.3,91.14,91.29,106673.0,73.4764,73.5973,73.4683,73.5892,106673.0
2017-07-20 13:40:00,91.3,91.34,91.28,91.31,127422.0,73.5973,73.6295,73.5811,73.6053,127422.0
2017-07-20 13:50:00,91.31,91.36,91.25,91.28,135173.0,73.6053,73.6456,73.557,73.5811,135173.0
2017-07-20 14:00:00,91.28,91.35,91.22,91.3,104050.0,73.5811,73.6376,73.5328,73.5973,104050.0
2017-07-20 14:10:00,91.31,91.32,91.26,91.29,115355.0,73.6053,73.6134,73.565,73.5892,115355.0
2017-07-20 14:20:00,91.29,91.32,91.22,91.24,111639.0,73.5892,73.6134,73.5328,73.5489,111639.0
2017-07-20 14:30:00,91.23,91.3,91.21,91.23,140830.0,73.5408,73.5973,73.5247,73.5408,140830.0
2017-07-20 14:40:00,91.23,91.37,91.23,91.3,128726.0,73.5408,73.6537,73.5408,73.5973,128726.0
2017-07-20 14:50:00,91.3,91.36,91.3,91.33,157148.0,73.5973,73.6456,73.5973,73.6215,157148.0
2017-07-20 15:00:00,91.33,91.39,91.31,91.36,168840.0,73.6215,73.6698,73.6053,73.6456,168840.0
2017-07-20 15:10:00,91.36,91.41,91.34,91.4,98122.0,73.6456,73.6859,73.6295,73.6779,98122.0
2017-07-20 15:20:00,91.4,91.49,91.4,91.46,181580.0,73.6779,73.7504,73.6779,73.7262,181580.0
2017-07-20 15:30:00,91.45,91.46,91.4,91.43,186568.0,73.7182,73.7262,73.6779,73.7021,186568.0
2017-07-20 15:40:00,91.44,91.5,91.4,91.46,338061.0,73.7101,73.7585,73.6779,73.7262,338061.0
2017-07-20 15:50:00,91.45,91.45,91.19,91.24,781194.0,73.7182,73.7182,73.5086,73.5489,781194.0
2017-07-21 09:30:00,91.06,91.36,90.96,91.2,1246922.0,73.4038,73.6456,73.3232,73.5167,1246922.0
2017-07-21 09:40:00,91.19,91.29,91.19,91.26,258094.0,73.5086,73.5892,73.5086,73.565,258094.0
2017-07-21 09:50:00,91.26,91.27,90.9,90.98,361329.0,73.565,73.5731,73.2748,73.3393,361329.0
2017-07-21 10:00:00,90.98,90.99,90.64,90.72,584006.0,73.3393,73.3474,73.0652,73.1297,584006.0
2017-07-21 10:10:00,90.72,90.84,90.61,90.64,477190.0,73.1297,73.2265,73.0411,73.0652,477190.0
2017-07-21 10:20:00,90.63,90.78,90.56,90.78,222982.0,73.0572,73.1781,73.0008,73.1781,222982.0
2017-07-21 10:30:00,90.78,90.84,90.71,90.74,193562.0,73.1781,73.2265,73.1217,73.1459,193562.0
2017-07-21 10:40:00,90.75,90.78,90.66,90.69,148499.0,73.1539,73.1781,73.0814,73.1055,148499.0
2017-07-21 10:50:00,90.7,90.7,90.52,90.58,184024.0,73.1136,73.1136,72.9685,73.0169,184024.0
2017-07-21 11:00:00,90.58,90.75,90.54,90.75,254176.0,73.0169,73.1539,72.9846,73.1539,254176.0
2017-07-21 11:10:00,90.74,90.85,90.73,90.8,185031.0,73.1459,73.2345,73.1378,73.1942,185031.0
2017-07-21 11:20:00,90.79,90.8,90.7,90.72,148340.0,73.1862,73.1942,73.1136,73.1297,148340.0
2017-07-21 11:30:00,90.72,90.83,90.59,90.83,139514.0,73.1297,73.2184,73.0249,73.2184,139514.0
2017-07-21 11:40:00,90.82,90.84,90.73,90.76,134292.0,73.2103,73.2265,73.1378,73.162,134292.0
2017-07-21 11:50:00,90.76,90.84,90.75,90.83,140820.0,73.162,73.2265,73.1539,73.2184,140820.0
2017-07-21 12:00:00,90.83,90.97,90.82,90.91,145662.0,73.2184,73.3313,73.2103,73.2829,145662.0
2017-07-21 12:10:00,90.91,90.97,90.88,90.91,145800.0,73.2829,73.3313,73.2587,73.2829,145800.0
2017-07-21 12:20:00,90.91,90.99,90.87,90.95,136263.0,73.2829,73.3474,73.2506,73.3151,136263.0
2017-07-21 12:30:00,90.94,91.0,90.85,90.99,141860.0,73.3071,73.3554,73.2345,73.3474,141860.0
2017-07-21 12:40:00,91.0,91.12,90.98,91.11,178901.0,73.3554,73.4522,73.3393,73.4441,178901.0
2017-07-21 12:50:00,91.11,91.16,91.0,91.14,171083.0,73.4441,73.4844,73.3554,73.4683,171083.0
2017-07-21 13:00:00,91.13,91.24,91.12,91.18,196666.0,73.4602,73.5489,73.4522,73.5005,196666.0
2017-07-21 13:10:00,91.19,91.27,91.18,91.25,169376.0,73.5086,73.5731,73.5005,73.557,169376.0
2017-07-21 13:20:00,91.24,91.26,91.18,91.24,135857.0,73.5489,73.565,73.5005,73.5489,135857.0
2017-07-21 13:30:00,91.25,91.25,91.2,91.21,82116.0,73.557,73.557,73.5167,73.5247,82116.0
2017-07-21 13:40:00,91.21,91.28,91.2,91.22,97767.0,73.5247,73.5811,73.5167,73.5328,97767.0
2017-07-21 13:50:00,91.22,91.22,91.09,91.12,119020.0,73.5328,73.5328,73.428,73.4522,119020.0
2017-07-21 14:00:00,91.12,91.16,91.03,91.04,101136.0,73.4522,73.4844,73.3796,73.3877,101136.0
2017-07-21 14:10:00,91.04,91.06,90.96,91.02,230099.0,73.3877,73.4038,73.3232,73.3716,230099.0
2017-07-21 14:20:00,91.02,91.08,90.95,90.96,114657.0,73.3716,73.4199,73.3151,73.3232,114657.0
2017-07-21 14:30:00,90.96,91.0,90.87,90.88,154887.0,73.3232,73.3554,73.2506,73.2587,154887.0
2017-07-21 14:40:00,90.88,90.95,90.86,90.91,135606.0,73.2587,73.3151,73.2426,73.2829,135606.0
2017-07-21 14:50:00,90.91,90.95,90.89,90.93,125663.0,73.2829,73.3151,73.2668,73.299,125663.0
2017-07-21 15:00:00,90.93,90.98,90.85,90.88,204369.0,73.299,73.3393,73.2345,73.2587,204369.0
2017-07-21 15:10:00,90.88,90.89,90.76,90.79,286076.0,73.2587,73.2668,73.162,73.1862,286076.0
2017-07-21 15:20:00,90.78,90.79,90.64,90.68,276955.0,73.1781,73.1862,73.0652,73.0975,276955.0
2017-07-21 15:30:00,90.68,90.76,90.66,90.7,336023.0,73.0975,73.162,73.0814,73.1136,336023.0
2017-07-21 15:40:00,90.7,90.88,90.68,90.82,400106.0,73.1136,73.2587,73.0975,73.2103,400106.0
2017-07-21 15:50:00,90.83,90.89,90.8,90.87,621814.0,73.2184,73.2668,73.1942,73.2506,621814.0
2017-07-24 09:30:00,90.96,91.46,90.91,91.39,541490.0,73.3232,73.7262,73.2829,73.6698,541490.0
2017-07-24 09:40:00,91.39,91.4,91.17,91.24,401533.0,73.6698,73.6779,73.4925,73.5489,401533.0
2017-07-24 09:50:00,91.25,91.31,91.18,91.3,361495.0,73.557,73.6053,73.5005,73.5973,361495.0
2017-07-24 10:00:00,91.3,91.33,91.23,91.29,219467.0,73.5973,73.6215,73.5408,73.5892,219467.0
2017-07-24 10:10:00,91.3,91.32,91.13,91.29,235310.0,73.5973,73.6134,73.4602,73.5892,235310.0
2017-07-24 10:20:00,91.29,91.32,91.19,91.25,210905.0,73.5892,73.6134,73.5086,73.557,210905.0
2017-07-24 10:30:00,91.25,91.36,91.22,91.34,154278.0,73.557,73.6456,73.5328,73.6295,154278.0
2017-07-24 10:40:00,91.34,91.39,91.21,91.27,200348.0,73.6295,73.6698,73.5247,73.5731,200348.0
2017-07-24 10:50:00,91.27,91.3,91.15,91.15,209084.0,73.5731,73.5973,73.4764,73.4764,209084.0
2017-07-24 11:00:00,91.16,91.25,91.15,91.21,137991.0,73.4844,73.557,73.4764,73.5247,137991.0
2017-07-24 11:10:00,91.2,91.22,91.11,91.2,115786.0,73.5167,73.5328,73.4441,73.5167,115786.0
2017-07-24 11:20:00,91.2,91.21,91.05,91.15,196076.0,73.5167,73.5247,73.3957,73.4764,196076.0
2017-07-24 11:30:00,91.16,91.22,91.14,91.17,159941.0,73.4844,73.5328,73.4683,73.4925,159941.0
2017-07-24 11:40:00,91.18,91.24,91.17,91.22,101964.0,73.5005,73.5489,73.4925,73.5328,101964.0
2017-07-24 11:50:00,91.21,91.22,91.13,91.2,136051.0,73.5247,73.5328,73.4602,73.5167,136051.0
2017-07-24 12:00:00,91.2,91.25,91.18,91.25,105076.0,73.5167,73.557,73.5005,73.557,105076.0
2017-07-24 12:10:00,91.25,91.26,91.2,91.25,115106.0,73.557,73.565,73.5167,73.557,115106.0
2017-07-24 12:20:00,91.24,91.38,91.22,91.38,211480.0,73.5489,73.6618,73.5328,73.6618,211480.0
2017-07-24 12:30:00,91.37,91.38,91.28,91.3,85850.0,73.6537,73.6618,73.5811,73.5973,85850.0
2017-07-24 12:40:00,91.29,91.38,91.28,91.28,124739.0,73.5892,73.6618,73.5811,73.5811,124739.0
2017-07-24 12:50:00,91.29,91.36,91.27,91.34,74563.0,73.5892,73.6456,73.5731,73.6295,74563.0
2017-07-24 13:00:00,91.34,91.4,91.33,91.37,118657.0,73.6295,73.6779,73.6215,73.6537,118657.0
2017-07-24 13:10:00,91.37,91.42,91.33,91.37,86677.0,73.6537,73.694,73.6215,73.6537,86677.0
2017-07-24 13:20:00,91.38,91.42,91.35,91.41,104232.0,73.6618,73.694,73.6376,73.6859,104232.0
2017-07-24 13:30:00,91.4,91.48,91.38,91.47,122383.0,73.6779,73.7424,73.6618,73.7343,122383.0
2017-07-24 13:40:00,91.46,91.49,91.44,91.49,104344.0,73.7262,73.7504,73.7101,73.7504,104344.0
2017-07-24 13:50:00,91.49,91.54,91.46,91.49,172432.0,73.7504,73.7907,73.7262,73.7504,172432.0
2017-07-24 14:00:00,91.49,91.51,91.43,91.48,206356.0,73.7504,73.7666,73.7021,73.7424,206356.0
2017-07-24 14:10:00,91.48,91.51,91.43,91.49,164924.0,73.7424,73.7666,73.7021,73.7504,164924.0
2017-07-24 14:20:00,91.49,91.54,91.47,91.48,110171.0,73.7504,73.7907,73.7343,73.7424,110171.0
2017-07-24 14:30:00,91.49,91.51,91.4,91.4,122351.0,73.7504,73.7666,73.6779,73.6779,122351.0
2017-07-24 14:40:00,91.41,91.44,91.4,91.41,106664.0,73.6859,73.7101,73.6779,73.6859,106664.0
2017-07-24 14:50:00,91.42,91.44,91.32,91.32,131946.0,73.694,73.7101,73.6134,73.6134,131946.0
2017-07-24 15:00:00,91.33,91.44,91.32,91.34,223949.0,73.6215,73.7101,73.6134,73.6295,223949.0
2017-07-24 15:10:00,91.34,91.37,91.24,91.35,159001.0,73.6295,73.6537,73.5489,73.6376,159001.0
2017-07-24 15:20:00,91.35,91.42,91.34,91.41,117455.0,73.6376,73.694,73.6295,73.6859,117455.0
2017-07-24 15:30:00,91.42,91.46,91.4,91.44,181729.0,73.694,73.7262,73.6779,73.7101,181729.0
2017-07-24 15:40:00,91.43,91.46,91.41,91.43,249032.0,73.7021,73.7262,73.6859,73.7021,249032.0
2017-07-24 15:50:00,91.42,91.46,91.25,91.35,1009874.0,73.694,73.7262,73.557,73.6376,1009874.0
2017-07-25 09:30:00,92.37,93.0,92.34,92.81,1416939.0,74.4598,74.9676,74.4356,74.8145,1416939.0
2017-07-25 09:40:00,92.81,92.94,92.59,92.67,913950.0,74.8145,74.9193,74.6371,74.7016,913950.0
2017-07-25 09:50:00,92.66,92.72,92.42,92.45,503951.0,74.6936,74.7419,74.5001,74.5243,503951.0
2017-07-25 10:00:00,92.45,92.51,92.33,92.41,436212.0,74.5243,74.5727,74.4276,74.492,436212.0
2017-07-25 10:10:00,92.41,92.43,92.27,92.37,361310.0,74.492,74.5082,74.3792,74.4598,361310.0
2017-07-25 10:20:00,92.37,92.54,92.37,92.48,445229.0,74.4598,74.5968,74.4598,74.5485,445229.0
2017-07-25 10:30:00,92.48,92.63,92.36,92.54,454135.0,74.5485,74.6694,74.4517,74.5968,454135.0
2017-07-25 10:40:00,92.54,92.73,92.53,92.73,264724.0,74.5968,74.75,74.5888,74.75,264724.0
2017-07-25 10:50:00,92.73,92.97,92.7,92.96,346102.0,74.75,74.9435,74.7258,74.9354,346102.0
2017-07-25 11:00:00,92.96,92.99,92.93,92.96,369530.0,74.9354,74.9596,74.9112,74.9354,369530.0
2017-07-25 11:10:00,92.97,93.26,92.94,93.25,591917.0,74.9435,75.1772,74.9193,75.1692,591917.0
2017-07-25 11:20:00,93.26,93.32,93.19,93.26,314945.0,75.1772,75.2256,75.1208,75.1772,314945.0
2017-07-25 11:30:00,93.25,93.34,93.22,93.27,322283.0,75.1692,75.2417,75.145,75.1853,322283.0
2017-07-25 11:40:00,93.26,93.41,93.26,93.36,248364.0,75.1772,75.2981,75.1772,75.2578,248364.0
2017-07-25 11:50:00,93.36,93.51,93.33,93.46,362515.0,75.2578,75.3788,75.2337,75.3385,362515.0
2017-07-25 12:00:00,93.47,93.48,93.37,93.4,376748.0,75.3465,75.3546,75.2659,75.2901,376748.0
2017-07-25 12:10:00,93.39,93.47,93.37,93.44,231683.0,75.282,75.3465,75.2659,75.3223,231683.0
2017-07-25 12:20:00,93.45,93.52,93.4,93.49,430023.0,75.3304,75.3868,75.2901,75.3626,430023.0
2017-07-25 12:30:00,93.49,93.51,93.22,93.22,247180.0,75.3626,75.3788,75.145,75.145,247180.0
2017-07-25 12:40:00,93.22,93.23,93.05,93.09,234376.0,75.145,75.153,75.008,75.0402,234376.0
2017-07-25 12:50:00,93.09,93.1,92.94,92.97,296257.0,75.0402,75.0483,74.9193,74.9435,296257.0
2017-07-25 13:00:00,92.97,92.98,92.86,92.96,187845.0,74.9435,74.9515,74.8548,74.9354,187845.0
2017-07-25 13:10:00,92.96,92.99,92.89,92.95,199249.0,74.9354,74.9596,74.879,74.9273,199249.0
2017-07-25 13:20:00,92.95,92.95,92.83,92.89,198800.0,74.9273,74.9273,74.8306,74.879,198800.0
2017-07-25 13:30:00,92.89,93.0,92.88,93.0,192324.0,74.879,74.9676,74.8709,74.9676,192324.0
2017-07-25 13:40:00,92.99,93.0,92.91,92.94,144578.0,74.9596,74.9676,74.8951,74.9193,144578.0
2017-07-25 13:50:00,92.95,92.95,92.85,92.9,144790.0,74.9273,74.9273,74.8467,74.887,144790.0
2017-07-25 14:00:00,92.89,93.09,92.89,93.05,230473.0,74.879,75.0402,74.879,75.008,230473.0
2017-07-25 14:10:00,93.06,93.11,92.95,93.11,219133.0,75.016,75.0563,74.9273,75.0563,219133.0
2017-07-25 14:20:00,93.1,93.22,93.09,93.15,194667.0,75.0483,75.145,75.0402,75.0886,194667.0
2017-07-25 14:30:00,93.15,93.15,93.03,93.09,228364.0,75.0886,75.0886,74.9918,75.0402,228364.0
2017-07-25 14:40:00,93.09,93.1,92.99,93.03,181893.0,75.0402,75.0483,74.9596,74.9918,181893.0
2017-07-25 14:50:00,93.04,93.07,92.95,93.05,205022.0,74.9999,75.0241,74.9273,75.008,205022.0
2017-07-25 15:00:00,93.04,93.1,93.02,93.04,218998.0,74.9999,75.0483,74.9838,74.9999,218998.0
2017-07-25 15:10:00,93.05,93.15,93.02,93.15,246943.0,75.008,75.0886,74.9838,75.0886,246943.0
2017-07-25 15:20:00,93.15,93.18,93.04,93.05,302081.0,75.0886,75.1127,74.9999,75.008,302081.0
2017-07-25 15:30:00,93.06,93.09,92.99,93.05,326641.0,75.016,75.0402,74.9596,75.008,326641.0
2017-07-25 15:40:00,93.05,93.05,92.92,92.93,602813.0,75.008,75.008,74.9032,74.9112,602813.0
2017-07-25 15:50:00,92.92,92.93,92.77,92.8,1129406.0,74.9032,74.9112,74.7822,74.8064,1129406.0
2017-07-26 09:30:00,93.1,93.19,92.83,92.94,542941.0,75.0483,75.1208,74.8306,74.9193,542941.0
2017-07-26 09:40:00,92.94,93.03,92.77,92.85,269620.0,74.9193,74.9918,74.7822,74.8467,269620.0
2017-07-26 09:50:00,92.84,93.01,92.74,92.78,318638.0,74.8387,74.9757,74.7581,74.7903,318638.0
2017-07-26 10:00:00,92.79,92.82,92.69,92.77,269089.0,74.7984,74.8225,74.7178,74.7822,269089.0
2017-07-26 10:10:00,92.76,92.8,92.66,92.72,341195.0,74.7742,74.8064,74.6936,74.7419,341195.0
2017-07-26 10:20:00,92.72,92.74,92.49,92.68,297077.0,74.7419,74.7581,74.5565,74.7097,297077.0
2017-07-26 10:30:00,92.67,92.73,92.46,92.47,329307.0,74.7016,74.75,74.5324,74.5404,329307.0
2017-07-26 10:40:00,92.47,92.48,92.21,92.26,458817.0,74.5404,74.5485,74.3308,74.3711,458817.0
2017-07-26 10:50:00,92.26,92.51,92.22,92.48,384250.0,74.3711,74.5727,74.3389,74.5485,384250.0
2017-07-26 11:00:00,92.46,92.49,92.34,92.41,248773.0,74.5324,74.5565,74.4356,74.492,248773.0
2017-07-26 11:10:00,92.42,92.64,92.4,92.63,327792.0,74.5001,74.6774,74.484,74.6694,327792.0
2017-07-26 11:20:00,92.63,92.66,92.49,92.52,239006.0,74.6694,74.6936,74.5565,74.5807,239006.0
2017-07-26 11:30:00,92.52,92.63,92.51,92.54,164228.0,74.5807,74.6694,74.5727,74.5968,164228.0
2017-07-26 11:40:00,92.54,92.6,92.47,92.57,196153.0,74.5968,74.6452,74.5404,74.621,196153.0
2017-07-26 11:50:00,92.57,92.57,92.42,92.47,162215.0,74.621,74.621,74.5001,74.5404,162215.0
2017-07-26 12:00:00,92.46,92.5,92.39,92.49,165310.0,74.5324,74.5646,74.4759,74.5565,165310.0
2017-07-26 12:10:00,92.49,92.54,92.44,92.47,100071.0,74.5565,74.5968,74.5162,74.5404,100071.0
2017-07-26 12:20:00,92.47,92.49,92.4,92.45,100912.0,74.5404,74.5565,74.484,74.5243,100912.0
2017-07-26 12:30:00,92.45,92.45,92.37,92.41,215503.0,74.5243,74.5243,74.4598,74.492,215503.0
2017-07-26 12:40:00,92.41,92.5,92.41,92.42,68889.0,74.492,74.5646,74.492,74.5001,68889.0
2017-07-26 12:50:00,92.42,92.43,92.36,92.41,89876.0,74.5001,74.5082,74.4517,74.492,89876.0
2017-07-26 13:00:00,92.41,92.42,92.32,92.36,83110.0,74.492,74.5001,74.4195,74.4517,83110.0
2017-07-26 13:10:00,92.36,92.41,92.35,92.4,78660.0,74.4517,74.492,74.4437,74.484,78660.0
2017-07-26 13:20:00,92.4,92.45,92.26,92.26,94927.0,74.484,74.5243,74.3711,74.3711,94927.0
2017-07-26 13:30:00,92.27,92.28,92.15,92.18,172359.0,74.3792,74.3873,74.2825,74.3066,172359.0
2017-07-26 13:40:00,92.18,92.23,92.16,92.23,122488.0,74.3066,74.3469,74.2905,74.3469,122488.0
2017-07-26 13:50:00,92.23,92.3,92.22,92.3,142067.0,74.3469,74.4034,74.3389,74.4034,142067.0
2017-07-26 14:00:00,92.29,92.52,92.21,92.3,290051.0,74.3953,74.5807,74.3308,74.4034,290051.0
2017-07-26 14:10:00,92.29,92.35,92.12,92.19,252876.0,74.3953,74.4437,74.2583,74.3147,252876.0
2017-07-26 14:20:00,92.19,92.26,92.15,92.25,223799.0,74.3147,74.3711,74.2825,74.3631,223799.0
2017-07-26 14:30:00,92.25,92.28,92.19,92.21,152458.0,74.3631,74.3873,74.3147,74.3308,152458.0
2017-07-26 14:40:00,92.21,92.25,92.17,92.23,203090.0,74.3308,74.3631,74.2986,74.3469,203090.0
2017-07-26 14:50:00,92.22,92.25,92.09,92.11,166885.0,74.3389,74.3631,74.2341,74.2502,166885.0
2017-07-26 15:00:00,92.11,92.12,92.0,92.0,296463.0,74.2502,74.2583,74.1615,74.1615,296463.0
2017-07-26 15:10:00,92.0,92.01,91.91,91.95,271766.0,74.1615,74.1696,74.089,74.1212,271766.0
2017-07-26 15:20:00,91.95,91.97,91.89,91.91,212920.0,74.1212,74.1374,74.0729,74.089,212920.0
2017-07-26 15:30:00,91.92,91.99,91.9,91.98,305539.0,74.0971,74.1535,74.0809,74.1454,305539.0
2017-07-26 15:40:00,91.98,92.01,91.68,91.69,814960.0,74.1454,74.1696,73.9036,73.9117,814960.0
2017-07-26 15:50:00,91.69,91.95,91.68,91.93,852988.0,73.9117,74.1212,73.9036,74.1051,852988.0
2017-07-27 09:30:00,91.83,92.06,91.64,91.78,610777.0,74.0245,74.2099,73.8713,73.9842,610777.0
2017-07-27 09:40:00,91.77,91.87,91.6,91.75,451897.0,73.9761,74.0567,73.8391,73.96,451897.0
2017-07-27 09:50:00,91.75,91.84,91.58,91.72,415792.0,73.96,74.0326,73.823,73.9358,415792.0
2017-07-27 10:00:00,91.72,91.73,91.6,91.61,306069.0,73.9358,73.9439,73.8391,73.8472,306069.0
2017-07-27 10:10:00,91.62,91.73,91.56,91.7,311277.0,73.8552,73.9439,73.8069,73.9197,311277.0
2017-07-27 10:20:00,91.7,91.87,91.67,91.87,393820.0,73.9197,74.0567,73.8955,74.0567,393820.0
2017-07-27 10:30:00,91.87,91.95,91.75,91.92,305667.0,74.0567,74.1212,73.96,74.0971,305667.0
2017-07-27 10:40:00,91.91,91.99,91.86,91.96,314288.0,74.089,74.1535,74.0487,74.1293,314288.0
2017-07-27 10:50:00,91.97,91.98,91.83,91.87,197119.0,74.1374,74.1454,74.0245,74.0567,197119.0
2017-07-27 11:00:00,91.87,91.9,91.67,91.69,178902.0,74.0567,74.0809,73.8955,73.9117,178902.0
2017-07-27 11:10:00,91.68,91.7,91.52,91.56,263380.0,73.9036,73.9197,73.7746,73.8069,263380.0
2017-07-27 11:20:00,91.56,91.64,91.48,91.61,271418.0,73.8069,73.8713,73.7424,73.8472,271418.0
2017-07-27 11:30:00,91.62,91.77,91.62,91.71,228819.0,73.8552,73.9761,73.8552,73.9278,228819.0
2017-07-27 11:40:00,91.72,91.87,91.7,91.8,153953.0,73.9358,74.0567,73.9197,74.0003,153953.0
2017-07-27 11:50:00,91.8,91.83,91.69,91.7,186992.0,74.0003,74.0245,73.9117,73.9197,186992.0
2017-07-27 12:00:00,91.69,91.81,91.68,91.8,120676.0,73.9117,74.0084,73.9036,74.0003,120676.0
2017-07-27 12:10:00,91.79,91.86,91.77,91.84,120573.0,73.9923,74.0487,73.9761,74.0326,120573.0
2017-07-27 12:20:00,91.84,91.88,91.8,91.84,103758.0,74.0326,74.0648,74.0003,74.0326,103758.0
2017-07-27 12:30:00,91.85,91.87,91.78,91.8,234532.0,74.0406,74.0567,73.9842,74.0003,234532.0
2017-07-27 12:40:00,91.8,91.9,91.75,91.87,204329.0,74.0003,74.0809,73.96,74.0567,204329.0
2017-07-27 12:50:00,91.87,91.9,91.75,91.78,240823.0,74.0567,74.0809,73.96,73.9842,240823.0
2017-07-27 13:00:00,91.78,91.91,91.71,91.86,273156.0,73.9842,74.089,73.9278,74.0487,273156.0
2017-07-27 13:10:00,91.86,91.95,91.7,91.76,218957.0,74.0487,74.1212,73.9197,73.9681,218957.0
2017-07-27 13:20:00,91.76,91.77,91.47,91.58,309758.0,73.9681,73.9761,73.7343,73.823,309758.0
2017-07-27 13:30:00,91.59,91.59,91.29,91.42,290680.0,73.831,73.831,73.5892,73.694,290680.0
2017-07-27 13:40:00,91.41,91.66,91.39,91.62,265943.0,73.6859,73.8875,73.6698,73.8552,265943.0
2017-07-27 13:50:00,91.63,91.66,91.41,91.46,227893.0,73.8633,73.8875,73.6859,73.7262,227893.0
2017-07-27 14:00:00,91.47,91.65,91.47,91.63,215106.0,73.7343,73.8794,73.7343,73.8633,215106.0
2017-07-27 14:10:00,91.63,91.69,91.48,91.58,170937.0,73.8633,73.9117,73.7424,73.823,170937.0
2017-07-27 14:20:00,91.58,91.59,91.27,91.37,239100.0,73.823,73.831,73.5731,73.6537,239100.0
2017-07-27 14:30:00,91.37,91.39,91.22,91.29,213220.0,73.6537,73.6698,73.5328,73.5892,213220.0
2017-07-27 14:40:00,91.3,91.31,91.16,91.24,254491.0,73.5973,73.6053,73.4844,73.5489,254491.0
2017-07-27 14:50:00,91.25,91.41,91.21,91.38,192143.0,73.557,73.6859,73.5247,73.6618,192143.0
2017-07-27 15:00:00,91.38,91.38,91.24,91.3,180321.0,73.6618,73.6618,73.5489,73.5973,180321.0
2017-07-27 15:10:00,91.28,91.41,91.24,91.38,175321.0,73.5811,73.6859,73.5489,73.6618,175321.0
2017-07-27 15:20:00,91.39,91.57,91.38,91.52,202532.0,73.6698,73.8149,73.6618,73.7746,202532.0
2017-07-27 15:30:00,91.52,91.61,91.47,91.52,316417.0,73.7746,73.8472,73.7343,73.7746,316417.0
2017-07-27 15:40:00,91.52,91.52,91.43,91.44,363158.0,73.7746,73.7746,73.7021,73.7101,363158.0
2017-07-27 15:50:00,91.45,91.56,91.39,91.55,519157.0,73.7182,73.8069,73.6698,73.7988,519157.0
2017-07-28 09:30:00,91.45,91.75,91.19,91.36,473781.0,73.7182,73.96,73.5086,73.6456,473781.0
2017-07-28 09:40:00,91.37,91.41,91.17,91.21,253131.0,73.6537,73.6859,73.4925,73.5247,253131.0
2017-07-28 09:50:00,91.21,91.26,91.07,91.15,294669.0,73.5247,73.565,73.4119,73.4764,294669.0
2017-07-28 10:00:00,91.15,91.28,90.93,90.97,317187.0,73.4764,73.5811,73.299,73.3313,317187.0
2017-07-28 10:10:00,90.97,91.05,90.9,91.04,271578.0,73.3313,73.3957,73.2748,73.3877,271578.0
2017-07-28 10:20:00,91.03,91.2,90.94,91.16,288558.0,73.3796,73.5167,73.3071,73.4844,288558.0
2017-07-28 10:30:00,91.17,91.31,91.14,91.29,339760.0,73.4925,73.6053,73.4683,73.5892,339760.0
2017-07-28 10:40:00,91.29,91.39,91.28,91.36,383593.0,73.5892,73.6698,73.5811,73.6456,383593.0
2017-07-28 10:50:00,91.37,91.4,91.22,91.34,208582.0,73.6537,73.6779,73.5328,73.6295,208582.0
2017-07-28 11:00:00,91.35,91.45,91.23,91.36,456360.0,73.6376,73.7182,73.5408,73.6456,456360.0
2017-07-28 11:10:00,91.37,91.5,91.32,91.43,149093.0,73.6537,73.7585,73.6134,73.7021,149093.0
2017-07-28 11:20:00,91.44,91.52,91.31,91.36,278390.0,73.7101,73.7746,73.6053,73.6456,278390.0
2017-07-28 11:30:00,91.35,91.44,91.31,91.4,158664.0,73.6376,73.7101,73.6053,73.6779,158664.0
2017-07-28 11:40:00,91.4,91.46,91.33,91.43,105904.0,73.6779,73.7262,73.6215,73.7021,105904.0
2017-07-28 11:50:00,91.42,91.52,91.41,91.47,146229.0,73.694,73.7746,73.6859,73.7343,146229.0
2017-07-28 12:00:00,91.48,91.64,91.46,91.64,149107.0,73.7424,73.8713,73.7262,73.8713,149107.0
2017-07-28 12:10:00,91.64,91.73,91.62,91.68,147180.0,73.8713,73.9439,73.8552,73.9036,147180.0
2017-07-28 12:20:00,91.68,91.69,91.55,91.59,136246.0,73.9036,73.9117,73.7988,73.831,136246.0
2017-07-28 12:30:00,91.59,91.65,91.57,91.63,127295.0,73.831,73.8794,73.8149,73.8633,127295.0
2017-07-28 12:40:00,91.63,91.63,91.56,91.61,79969.0,73.8633,73.8633,73.8069,73.8472,79969.0
2017-07-28 12:50:00,91.6,91.61,91.5,91.51,158978.0,73.8391,73.8472,73.7585,73.7666,158978.0
2017-07-28 13:00:00,91.51,91.52,91.44,91.52,93250.0,73.7666,73.7746,73.7101,73.7746,93250.0
2017-07-28 13:10:00,91.52,91.55,91.41,91.41,120005.0,73.7746,73.7988,73.6859,73.6859,120005.0
2017-07-28 13:20:00,91.41,91.41,91.32,91.33,119245.0,73.6859,73.6859,73.6134,73.6215,119245.0
2017-07-28 13:30:00,91.34,91.41,91.33,91.38,77964.0,73.6295,73.6859,73.6215,73.6618,77964.0
2017-07-28 13:40:00,91.38,91.42,91.37,91.39,83796.0,73.6618,73.694,73.6537,73.6698,83796.0
2017-07-28 13:50:00,91.39,91.4,91.35,91.37,94851.0,73.6698,73.6779,73.6376,73.6537,94851.0
2017-07-28 14:00:00,91.38,91.51,91.37,91.5,105377.0,73.6618,73.7666,73.6537,73.7585,105377.0
2017-07-28 14:10:00,91.5,91.52,91.38,91.41,121050.0,73.7585,73.7746,73.6618,73.6859,121050.0
2017-07-28 14:20:00,91.41,91.49,91.41,91.49,93694.0,73.6859,73.7504,73.6859,73.7504,93694.0
2017-07-28 14:30:00,91.48,91.5,91.45,91.48,122107.0,73.7424,73.7585,73.7182,73.7424,122107.0
2017-07-28 14:40:00,91.48,91.53,91.46,91.47,147915.0,73.7424,73.7827,73.7262,73.7343,147915.0
2017-07-28 14:50:00,91.48,91.51,91.45,91.45,128330.0,73.7424,73.7666,73.7182,73.7182,128330.0
2017-07-28 15:00:00,91.45,91.47,91.37,91.43,184450.0,73.7182,73.7343,73.6537,73.7021,184450.0
2017-07-28 15:10:00,91.43,91.43,91.33,91.37,174339.0,73.7021,73.7021,73.6215,73.6537,174339.0
2017-07-28 15:20:00,91.36,91.38,91.32,91.37,180701.0,73.6456,73.6618,73.6134,73.6537,180701.0
2017-07-28 15:30:00,91.36,91.43,91.36,91.37,209563.0,73.6456,73.7021,73.6456,73.6537,209563.0
2017-07-28 15:40:00,91.37,91.47,91.31,91.35,405540.0,73.6537,73.7343,73.6053,73.6376,405540.0
2017-07-28 15:50:00,91.35,91.38,91.24,91.27,754931.0,73.6376,73.6618,73.5489,73.5731,754931.0
2017-07-31 09:30:00,91.51,91.79,91.5,91.77,447567.0,73.7666,73.9923,73.7585,73.9761,447567.0
2017-07-31 09:40:00,91.76,91.84,91.62,91.65,281401.0,73.9681,74.0326,73.8552,73.8794,281401.0
2017-07-31 09:50:00,91.66,91.74,91.5,91.65,302259.0,73.8875,73.952,73.7585,73.8794,302259.0
2017-07-31 10:00:00,91.64,91.7,91.52,91.65,308310.0,73.8713,73.9197,73.7746,73.8794,308310.0
2017-07-31 10:10:00,91.65,91.7,91.58,91.59,245582.0,73.8794,73.9197,73.823,73.831,245582.0
2017-07-31 10:20:00,91.59,91.74,91.56,91.69,235880.0,73.831,73.952,73.8069,73.9117,235880.0
2017-07-31 10:30:00,91.69,91.74,91.58,91.67,270346.0,73.9117,73.952,73.823,73.8955,270346.0
2017-07-31 10:40:00,91.68,91.69,91.54,91.55,213958.0,73.9036,73.9117,73.7907,73.7988,213958.0
2017-07-31 10:50:00,91.55,91.62,91.5,91.62,205768.0,73.7988,73.8552,73.7585,73.8552,205768.0
2017-07-31 11:00:00,91.62,91.71,91.57,91.67,163186.0,73.8552,73.9278,73.8149,73.8955,163186.0
2017-07-31 11:10:00,91.67,91.8,91.66,91.74,258754.0,73.8955,74.0003,73.8875,73.952,258754.0
2017-07-31 11:20:00,91.75,91.88,91.74,91.84,163733.0,73.96,74.0648,73.952,74.0326,163733.0
2017-07-31 11:30:00,91.84,91.9,91.78,91.84,247420.0,74.0326,74.0809,73.9842,74.0326,247420.0
2017-07-31 11:40:00,91.83,91.87,91.74,91.76,110488.0,74.0245,74.0567,73.952,73.9681,110488.0
2017-07-31 11:50:00,91.77,91.79,91.68,91.76,116599.0,73.9761,73.9923,73.9036,73.9681,116599.0
2017-07-31 12:00:00,91.76,91.85,91.72,91.85,110289.0,73.9681,74.0406,73.9358,74.0406,110289.0
2017-07-31 12:10:00,91.85,92.0,91.84,91.97,202948.0,74.0406,74.1615,74.0326,74.1374,202948.0
2017-07-31 12:20:00,91.97,92.05,91.96,92.02,255118.0,74.1374,74.2018,74.1293,74.1777,255118.0
2017-07-31 12:30:00,92.02,92.1,92.0,92.09,145315.0,74.1777,74.2422,74.1615,74.2341,145315.0
2017-07-31 12:40:00,92.09,92.15,92.08,92.1,112220.0,74.2341,74.2825,74.226,74.2422,112220.0
2017-07-31 12:50:00,92.1,92.13,92.03,92.05,100291.0,74.2422,74.2663,74.1857,74.2018,100291.0
2017-07-31 13:00:00,92.05,92.14,92.04,92.11,131126.0,74.2018,74.2744,74.1938,74.2502,131126.0
2017-07-31 13:10:00,92.12,92.17,92.08,92.15,115427.0,74.2583,74.2986,74.226,74.2825,115427.0
2017-07-31 13:20:00,92.15,92.22,92.14,92.2,137285.0,74.2825,74.3389,74.2744,74.3228,137285.0
2017-07-31 13:30:00,92.2,92.31,92.18,92.3,237745.0,74.3228,74.4114,74.3066,74.4034,237745.0
2017-07-31 13:40:00,92.3,92.31,92.17,92.22,164615.0,74.4034,74.4114,74.2986,74.3389,164615.0
2017-07-31 13:50:00,92.23,92.34,92.21,92.33,200319.0,74.3469,74.4356,74.3308,74.4276,200319.0
2017-07-31 14:00:00,92.33,92.36,92.27,92.29,241733.0,74.4276,74.4517,74.3792,74.3953,241733.0
2017-07-31 14:10:00,92.29,92.32,92.23,92.25,146559.0,74.3953,74.4195,74.3469,74.3631,146559.0
2017-07-31 14:20:00,92.25,92.3,92.22,92.23,134561.0,74.3631,74.4034,74.3389,74.3469,134561.0
2017-07-31 14:30:00,92.22,92.24,92.06,92.14,192368.0,74.3389,74.355,74.2099,74.2744,192368.0
2017-07-31 14:40:00,92.14,92.16,92.07,92.08,252219.0,74.2744,74.2905,74.218,74.226,252219.0
2017-07-31 14:50:00,92.08,92.1,91.96,91.97,241285.0,74.226,74.2422,74.1293,74.1374,241285.0
2017-07-31 15:00:00,91.98,91.98,91.91,91.95,192949.0,74.1454,74.1454,74.089,74.1212,192949.0
2017-07-31 15:10:00,91.94,92.08,91.94,92.07,212928.0,74.1132,74.226,74.1132,74.218,212928.0
2017-07-31 15:20:00,92.06,92.14,92.02,92.03,229634.0,74.2099,74.2744,74.1777,74.1857,229634.0
2017-07-31 15:30:00,92.03,92.15,92.02,92.14,192241.0,74.1857,74.2825,74.1777,74.2744,192241.0
2017-07-31 15:40:00,92.13,92.13,92.04,92.08,257332.0,74.2663,74.2663,74.1938,74.226,257332.0
2017-07-31 15:50:00,92.07,92.08,91.77,91.81,1130988.0,74.218,74.226,73.9761,74.0084,1130988.0
2017-08-01 09:30:00,92.48,92.78,92.28,92.43,826429.0,74.5485,74.7903,74.3873,74.5082,826429.0
2017-08-01 09:40:00,92.44,92.9,92.42,92.87,608646.0,74.5162,74.887,74.5001,74.8629,608646.0
2017-08-01 09:50:00,92.86,92.98,92.74,92.89,512998.0,74.8548,74.9515,74.7581,74.879,512998.0
2017-08-01 10:00:00,92.9,93.06,92.86,93.0,503830.0,74.887,75.016,74.8548,74.9676,503830.0
2017-08-01 10:10:00,93.0,93.14,92.78,92.83,413449.0,74.9676,75.0805,74.7903,74.8306,413449.0
2017-08-01 10:20:00,92.84,92.84,92.65,92.75,389703.0,74.8387,74.8387,74.6855,74.7661,389703.0
2017-08-01 10:30:00,92.75,92.79,92.64,92.72,229927.0,74.7661,74.7984,74.6774,74.7419,229927.0
2017-08-01 10:40:00,92.71,92.91,92.67,92.84,291586.0,74.7339,74.8951,74.7016,74.8387,291586.0
2017-08-01 10:50:00,92.84,92.94,92.74,92.9,237680.0,74.8387,74.9193,74.7581,74.887,237680.0
2017-08-01 11:00:00,92.9,92.98,92.76,92.8,331310.0,74.887,74.9515,74.7742,74.8064,331310.0
2017-08-01 11:10:00,92.8,92.88,92.69,92.7,287849.0,74.8064,74.8709,74.7178,74.7258,287849.0
2017-08-01 11:20:00,92.69,92.73,92.58,92.65,433956.0,74.7178,74.75,74.6291,74.6855,433956.0
2017-08-01 11:30:00,92.65,92.85,92.64,92.84,281836.0,74.6855,74.8467,74.6774,74.8387,281836.0
2017-08-01 11:40:00,92.85,93.0,92.82,92.98,202095.0,74.8467,74.9676,74.8225,74.9515,202095.0
2017-08-01 11:50:00,92.99,93.03,92.88,92.93,152078.0,74.9596,74.9918,74.8709,74.9112,152078.0
2017-08-01 12:00:00,92.93,93.01,92.89,92.98,115388.0,74.9112,74.9757,74.879,74.9515,115388.0
2017-08-01 12:10:00,92.98,93.04,92.95,92.99,147891.0,74.9515,74.9999,74.9273,74.9596,147891.0
2017-08-01 12:20:00,92.99,93.0,92.93,92.96,101187.0,74.9596,74.9676,74.9112,74.9354,101187.0
2017-08-01 12:30:00,92.96,93.03,92.96,93.0,78410.0,74.9354,74.9918,74.9354,74.9676,78410.0
2017-08-01 12:40:00,93.01,93.03,92.95,92.96,163839.0,74.9757,74.9918,74.9273,74.9354,163839.0
2017-08-01 12:50:00,92.96,93.01,92.95,92.99,121902.0,74.9354,74.9757,74.9273,74.9596,121902.0
2017-08-01 13:00:00,93.0,93.01,92.97,92.98,104439.0,74.9676,74.9757,74.9435,74.9515,104439.0
2017-08-01 13:10:00,92.98,93.01,92.95,92.98,151040.0,74.9515,74.9757,74.9273,74.9515,151040.0
2017-08-01 13:20:00,92.98,93.02,92.96,92.99,101790.0,74.9515,74.9838,74.9354,74.9596,101790.0
2017-08-01 13:30:00,92.98,93.0,92.95,92.98,199402.0,74.9515,74.9676,74.9273,74.9515,199402.0
2017-08-01 13:40:00,92.98,93.02,92.95,93.0,159237.0,74.9515,74.9838,74.9273,74.9676,159237.0
2017-08-01 13:50:00,93.0,93.02,92.98,93.01,123885.0,74.9676,74.9838,74.9515,74.9757,123885.0
2017-08-01 14:00:00,93.02,93.05,92.98,93.03,326132.0,74.9838,75.008,74.9515,74.9918,326132.0
2017-08-01 14:10:00,93.03,93.04,92.96,93.03,177707.0,74.9918,74.9999,74.9354,74.9918,177707.0
2017-08-01 14:20:00,93.03,93.03,92.98,92.98,136480.0,74.9918,74.9918,74.9515,74.9515,136480.0
2017-08-01 14:30:00,92.98,93.05,92.96,93.02,176327.0,74.9515,75.008,74.9354,74.9838,176327.0
2017-08-01 14:40:00,93.03,93.05,92.96,92.98,132976.0,74.9918,75.008,74.9354,74.9515,132976.0
2017-08-01 14:50:00,92.98,93.03,92.95,93.02,212700.0,74.9515,74.9918,74.9273,74.9838,212700.0
2017-08-01 15:00:00,93.01,93.02,92.8,92.84,211637.0,74.9757,74.9838,74.8064,74.8387,211637.0
2017-08-01 15:10:00,92.84,92.94,92.83,92.91,171029.0,74.8387,74.9193,74.8306,74.8951,171029.0
2017-08-01 15:20:00,92.91,92.94,92.84,92.88,166029.0,74.8951,74.9193,74.8387,74.8709,166029.0
2017-08-01 15:30:00,92.87,92.93,92.86,92.9,198095.0,74.8629,74.9112,74.8548,74.887,198095.0
2017-08-01 15:40:00,92.91,92.96,92.88,92.93,502392.0,74.8951,74.9354,74.8709,74.9112,502392.0
2017-08-01 15:50:00,92.94,93.07,92.92,93.0,776752.0,74.9193,75.0241,74.9032,74.9676,776752.0
2017-08-02 09:30:00,92.86,93.19,92.7,93.15,452544.0,74.8548,75.1208,74.7258,75.0886,452544.0
2017-08-02 09:40:00,93.15,93.16,92.95,92.98,448899.0,75.0886,75.0966,74.9273,74.9515,448899.0
2017-08-02 09:50:00,92.98,93.21,92.89,93.14,281085.0,74.9515,75.1369,74.879,75.0805,281085.0
2017-08-02 10:00:00,93.13,93.15,93.05,93.13,216961.0,75.0724,75.0886,75.008,75.0724,216961.0
2017-08-02 10:10:00,93.13,93.17,93.05,93.09,349510.0,75.0724,75.1047,75.008,75.0402,349510.0
2017-08-02 10:20:00,93.09,93.11,92.83,92.94,377937.0,75.0402,75.0563,74.8306,74.9193,377937.0
2017-08-02 10:30:00,92.94,92.94,92.72,92.86,279437.0,74.9193,74.9193,74.7419,74.8548,279437.0
2017-08-02 10:40:00,92.87,92.87,92.6,92.64,435704.0,74.8629,74.8629,74.6452,74.6774,435704.0
2017-08-02 10:50:00,92.64,92.69,92.53,92.6,463375.0,74.6774,74.7178,74.5888,74.6452,463375.0
2017-08-02 11:00:00,92.6,92.71,92.5,92.68,315019.0,74.6452,74.7339,74.5646,74.7097,315019.0
2017-08-02 11:10:00,92.68,92.82,92.6,92.81,196428.0,74.7097,74.8225,74.6452,74.8145,196428.0
2017-08-02 11:20:00,92.81,92.87,92.76,92.87,230416.0,74.8145,74.8629,74.7742,74.8629,230416.0
2017-08-02 11:30:00,92.86,92.96,92.83,92.93,147322.0,74.8548,74.9354,74.8306,74.9112,147322.0
2017-08-02 11:40:00,92.94,92.99,92.88,92.89,156474.0,74.9193,74.9596,74.8709,74.879,156474.0
2017-08-02 11:50:00,92.89,92.95,92.74,92.74,143060.0,74.879,74.9273,74.7581,74.7581,143060.0
2017-08-02 12:00:00,92.74,92.79,92.68,92.7,114368.0,74.7581,74.7984,74.7097,74.7258,114368.0
2017-08-02 12:10:00,92.7,92.76,92.58,92.61,135850.0,74.7258,74.7742,74.6291,74.6533,135850.0
2017-08-02 12:20:00,92.61,92.66,92.55,92.58,176625.0,74.6533,74.6936,74.6049,74.6291,176625.0
2017-08-02 12:30:00,92.56,92.75,92.55,92.72,95696.0,74.613,74.7661,74.6049,74.7419,95696.0
2017-08-02 12:40:00,92.72,92.78,92.68,92.75,110660.0,74.7419,74.7903,74.7097,74.7661,110660.0
2017-08-02 12:50:00,92.76,92.79,92.72,92.76,78574.0,74.7742,74.7984,74.7419,74.7742,78574.0
2017-08-02 13:00:00,92.76,92.77,92.71,92.76,127197.0,74.7742,74.7822,74.7339,74.7742,127197.0
2017-08-02 13:10:00,92.76,92.76,92.71,92.73,74073.0,74.7742,74.7742,74.7339,74.75,74073.0
2017-08-02 13:20:00,92.74,92.78,92.72,92.78,135594.0,74.7581,74.7903,74.7419,74.7903,135594.0
2017-08-02 13:30:00,92.78,92.79,92.68,92.75,162264.0,74.7903,74.7984,74.7097,74.7661,162264.0
2017-08-02 13:40:00,92.75,92.79,92.71,92.72,100499.0,74.7661,74.7984,74.7339,74.7419,100499.0
2017-08-02 13:50:00,92.73,92.86,92.71,92.86,145444.0,74.75,74.8548,74.7339,74.8548,145444.0
2017-08-02 14:00:00,92.86,92.91,92.84,92.91,164019.0,74.8548,74.8951,74.8387,74.8951,164019.0
2017-08-02 14:10:00,92.91,92.91,92.83,92.87,115037.0,74.8951,74.8951,74.8306,74.8629,115037.0
2017-08-02 14:20:00,92.86,92.89,92.8,92.8,129941.0,74.8548,74.879,74.8064,74.8064,129941.0
2017-08-02 14:30:00,92.81,92.99,92.81,92.98,228758.0,74.8145,74.9596,74.8145,74.9515,228758.0
2017-08-02 14:40:00,92.98,93.0,92.93,92.94,140986.0,74.9515,74.9676,74.9112,74.9193,140986.0
2017-08-02 14:50:00,92.94,92.97,92.91,92.91,110911.0,74.9193,74.9435,74.8951,74.8951,110911.0
2017-08-02 15:00:00,92.92,92.95,92.89,92.94,140440.0,74.9032,74.9273,74.879,74.9193,140440.0
2017-08-02 15:10:00,92.93,92.96,92.84,92.9,133753.0,74.9112,74.9354,74.8387,74.887,133753.0
2017-08-02 15:20:00,92.9,92.98,92.88,92.95,121465.0,74.887,74.9515,74.8709,74.9273,121465.0
2017-08-02 15:30:00,92.95,93.0,92.9,92.99,216872.0,74.9273,74.9676,74.887,74.9596,216872.0
2017-08-02 15:40:00,92.99,93.03,92.94,92.98,291782.0,74.9596,74.9918,74.9193,74.9515,291782.0
2017-08-02 15:50:00,92.98,93.11,92.92,93.08,692748.0,74.9515,75.0563,74.9032,75.0321,692748.0
2017-08-03 09:30:00,92.7,93.13,92.41,92.41,582723.0,74.7258,75.0724,74.492,74.492,582723.0
2017-08-03 09:40:00,92.42,92.46,92.27,92.39,488546.0,74.5001,74.5324,74.3792,74.4759,488546.0
2017-08-03 09:50:00,92.39,92.53,92.23,92.53,325512.0,74.4759,74.5888,74.3469,74.5888,325512.0
2017-08-03 10:00:00,92.52,92.53,92.24,92.39,476490.0,74.5807,74.5888,74.355,74.4759,476490.0
2017-08-03 10:10:00,92.4,92.76,92.39,92.68,393188.0,74.484,74.7742,74.4759,74.7097,393188.0
2017-08-03 10:20:00,92.67,92.86,92.64,92.85,242637.0,74.7016,74.8548,74.6774,74.8467,242637.0
2017-08-03 10:30:00,92.86,92.88,92.76,92.77,188759.0,74.8548,74.8709,74.7742,74.7822,188759.0
2017-08-03 10:40:00,92.78,92.83,92.69,92.77,135321.0,74.7903,74.8306,74.7178,74.7822,135321.0
2017-08-03 10:50:00,92.78,92.8,92.55,92.55,187178.0,74.7903,74.8064,74.6049,74.6049,187178.0
2017-08-03 11:00:00,92.55,92.6,92.5,92.59,170141.0,74.6049,74.6452,74.5646,74.6371,170141.0
2017-08-03 11:10:00,92.59,92.61,92.42,92.43,225805.0,74.6371,74.6533,74.5001,74.5082,225805.0
2017-08-03 11:20:00,92.44,92.51,92.38,92.47,249206.0,74.5162,74.5727,74.4679,74.5404,249206.0
2017-08-03 11:30:00,92.47,92.48,92.31,92.33,228236.0,74.5404,74.5485,74.4114,74.4276,228236.0
2017-08-03 11:40:00,92.33,92.44,92.3,92.4,172308.0,74.4276,74.5162,74.4034,74.484,172308.0
2017-08-03 11:50:00,92.41,92.45,92.36,92.39,121243.0,74.492,74.5243,74.4517,74.4759,121243.0
2017-08-03 12:00:00,92.39,92.42,92.36,92.36,124656.0,74.4759,74.5001,74.4517,74.4517,124656.0
2017-08-03 12:10:00,92.36,92.37,92.24,92.36,230512.0,74.4517,74.4598,74.355,74.4517,230512.0
2017-08-03 12:20:00,92.36,92.56,92.36,92.55,176081.0,74.4517,74.613,74.4517,74.6049,176081.0
2017-08-03 12:30:00,92.55,92.64,92.54,92.62,118036.0,74.6049,74.6774,74.5968,74.6613,118036.0
2017-08-03 12:40:00,92.61,92.67,92.58,92.62,125129.0,74.6533,74.7016,74.6291,74.6613,125129.0
2017-08-03 12:50:00,92.63,92.68,92.61,92.61,123725.0,74.6694,74.7097,74.6533,74.6533,123725.0
2017-08-03 13:00:00,92.61,92.65,92.58,92.6,124620.0,74.6533,74.6855,74.6291,74.6452,124620.0
2017-08-03 13:10:00,92.6,92.66,92.53,92.54,177793.0,74.6452,74.6936,74.5888,74.5968,177793.0
2017-08-03 13:20:00,92.54,92.55,92.48,92.55,113778.0,74.5968,74.6049,74.5485,74.6049,113778.0
2017-08-03 13:30:00,92.54,92.6,92.5,92.6,121170.0,74.5968,74.6452,74.5646,74.6452,121170.0
2017-08-03 13:40:00,92.6,92.64,92.57,92.59,88159.0,74.6452,74.6774,74.621,74.6371,88159.0
2017-08-03 13:50:00,92.59,92.73,92.59,92.71,166549.0,74.6371,74.75,74.6371,74.7339,166549.0
2017-08-03 14:00:00,92.7,92.74,92.62,92.67,173438.0,74.7258,74.7581,74.6613,74.7016,173438.0
2017-08-03 14:10:00,92.67,92.71,92.59,92.63,122474.0,74.7016,74.7339,74.6371,74.6694,122474.0
2017-08-03 14:20:00,92.64,92.64,92.53,92.54,117360.0,74.6774,74.6774,74.5888,74.5968,117360.0
2017-08-03 14:30:00,92.54,92.58,92.5,92.5,124883.0,74.5968,74.6291,74.5646,74.5646,124883.0
2017-08-03 14:40:00,92.5,92.55,92.48,92.54,111451.0,74.5646,74.6049,74.5485,74.5968,111451.0
2017-08-03 14:50:00,92.54,92.55,92.42,92.45,139900.0,74.5968,74.6049,74.5001,74.5243,139900.0
2017-08-03 15:00:00,92.45,92.63,92.44,92.59,169174.0,74.5243,74.6694,74.5162,74.6371,169174.0
2017-08-03 15:10:00,92.59,92.66,92.55,92.59,154413.0,74.6371,74.6936,74.6049,74.6371,154413.0
2017-08-03 15:20:00,92.59,92.62,92.54,92.56,168753.0,74.6371,74.6613,74.5968,74.613,168753.0
2017-08-03 15:30:00,92.56,92.56,92.27,92.3,475927.0,74.613,74.613,74.3792,74.4034,475927.0
2017-08-03 15:40:00,92.3,92.45,92.27,92.44,509112.0,74.4034,74.5243,74.3792,74.5162,509112.0
2017-08-03 15:50:00,92.44,92.47,92.34,92.46,507967.0,74.5162,74.5404,74.4356,74.5324,507967.0
2017-08-04 09:30:00,93.5,93.85,93.49,93.83,906826.0,75.3707,75.6528,75.3626,75.6367,906826.0
2017-08-04 09:40:00,93.83,94.08,93.79,93.89,843697.0,75.6367,75.8382,75.6045,75.6851,843697.0
2017-08-04 09:50:00,93.9,93.98,93.49,93.51,626166.0,75.6931,75.7576,75.3626,75.3788,626166.0
2017-08-04 10:00:00,93.51,93.8,93.47,93.76,473645.0,75.3788,75.6125,75.3465,75.5803,473645.0
2017-08-04 10:10:00,93.75,93.97,93.74,93.86,433763.0,75.5722,75.7496,75.5642,75.6609,433763.0
2017-08-04 10:20:00,93.87,94.04,93.84,93.98,303971.0,75.669,75.806,75.6448,75.7576,303971.0
2017-08-04 10:30:00,93.98,94.05,93.8,93.9,331020.0,75.7576,75.8141,75.6125,75.6931,331020.0
2017-08-04 10:40:00,93.9,94.15,93.89,94.1,413457.0,75.6931,75.8947,75.6851,75.8544,413457.0
2017-08-04 10:50:00,94.1,94.13,93.9,94.1,288299.0,75.8544,75.8785,75.6931,75.8544,288299.0
2017-08-04 11:00:00,94.1,94.19,94.04,94.17,363711.0,75.8544,75.9269,75.806,75.9108,363711.0
2017-08-04 11:10:00,94.16,94.27,94.08,94.21,351190.0,75.9027,75.9914,75.8382,75.943,351190.0
2017-08-04 11:20:00,94.22,94.34,94.19,94.33,261237.0,75.9511,76.0478,75.9269,76.0398,261237.0
2017-08-04 11:30:00,94.33,94.34,94.24,94.3,240857.0,76.0398,76.0478,75.9672,76.0156,240857.0
2017-08-04 11:40:00,94.3,94.4,94.28,94.33,180499.0,76.0156,76.0962,75.9995,76.0398,180499.0
2017-08-04 11:50:00,94.32,94.4,94.22,94.24,256181.0,76.0317,76.0962,75.9511,75.9672,256181.0
2017-08-04 12:00:00,94.23,94.25,94.14,94.2,234454.0,75.9592,75.9753,75.8866,75.935,234454.0
2017-08-04 12:10:00,94.2,94.24,94.13,94.14,128625.0,75.935,75.9672,75.8785,75.8866,128625.0
2017-08-04 12:20:00,94.14,94.16,94.08,94.09,192771.0,75.8866,75.9027,75.8382,75.8463,192771.0
2017-08-04 12:30:00,94.09,94.09,93.86,93.89,335061.0,75.8463,75.8463,75.6609,75.6851,335061.0
2017-08-04 12:40:00,93.89,93.91,93.77,93.78,210683.0,75.6851,75.7012,75.5883,75.5964,210683.0
2017-08-04 12:50:00,93.79,93.92,93.75,93.89,212657.0,75.6045,75.7093,75.5722,75.6851,212657.0
2017-08-04 13:00:00,93.89,93.89,93.74,93.81,195178.0,75.6851,75.6851,75.5642,75.6206,195178.0
2017-08-04 13:10:00,93.81,93.89,93.8,93.82,110432.0,75.6206,75.6851,75.6125,75.6287,110432.0
2017-08-04 13:20:00,93.82,93.88,93.77,93.86,87906.0,75.6287,75.677,75.5883,75.6609,87906.0
2017-08-04 13:30:00,93.86,93.89,93.77,93.77,179771.0,75.6609,75.6851,75.5883,75.5883,179771.0
2017-08-04 13:40:00,93.77,93.85,93.75,93.81,176684.0,75.5883,75.6528,75.5722,75.6206,176684.0
2017-08-04 13:50:00,93.82,93.87,93.77,93.83,153960.0,75.6287,75.669,75.5883,75.6367,153960.0
2017-08-04 14:00:00,93.83,93.85,93.73,93.73,182935.0,75.6367,75.6528,75.5561,75.5561,182935.0
2017-08-04 14:10:00,93.73,93.73,93.47,93.67,432740.0,75.5561,75.5561,75.3465,75.5077,432740.0
2017-08-04 14:20:00,93.67,93.72,93.57,93.57,155991.0,75.5077,75.548,75.4271,75.4271,155991.0
2017-08-04 14:30:00,93.57,93.68,93.51,93.68,142404.0,75.4271,75.5158,75.3788,75.5158,142404.0
2017-08-04 14:40:00,93.67,93.76,93.66,93.76,189261.0,75.5077,75.5803,75.4997,75.5803,189261.0
2017-08-04 14:50:00,93.75,93.84,93.74,93.74,216830.0,75.5722,75.6448,75.5642,75.5642,216830.0
2017-08-04 15:00:00,93.74,93.77,93.68,93.72,183784.0,75.5642,75.5883,75.5158,75.548,183784.0
2017-08-04 15:10:00,93.72,93.74,93.58,93.58,181405.0,75.548,75.5642,75.4352,75.4352,181405.0
2017-08-04 15:20:00,93.58,93.67,93.57,93.62,158139.0,75.4352,75.5077,75.4271,75.4674,158139.0
2017-08-04 15:30:00,93.62,93.71,93.58,93.66,193176.0,75.4674,75.54,75.4352,75.4997,193176.0
2017-08-04 15:40:00,93.67,93.8,93.65,93.71,400072.0,75.5077,75.6125,75.4916,75.54,400072.0
2017-08-04 15:50:00,93.71,93.78,93.63,93.68,788208.0,75.54,75.5964,75.4755,75.5158,788208.0
2017-08-07 09:30:00,93.89,94.07,93.76,94.0,454229.0,75.6851,75.8302,75.5803,75.7737,454229.0
2017-08-07 09:40:00,94.01,94.06,93.81,93.95,292428.0,75.7818,75.8221,75.6206,75.7334,292428.0
2017-08-07 09:50:00,93.95,94.04,93.88,93.94,266444.0,75.7334,75.806,75.677,75.7254,266444.0
2017-08-07 10:00:00,93.95,94.1,93.88,94.05,290586.0,75.7334,75.8544,75.677,75.8141,290586.0
2017-08-07 10:10:00,94.05,94.17,94.04,94.06,199965.0,75.8141,75.9108,75.806,75.8221,199965.0
2017-08-07 10:20:00,94.06,94.07,93.88,93.89,268166.0,75.8221,75.8302,75.677,75.6851,268166.0
2017-08-07 10:30:00,93.89,93.99,93.86,93.88,157987.0,75.6851,75.7657,75.6609,75.677,157987.0
2017-08-07 10:40:00,93.88,93.91,93.72,93.76,205116.0,75.677,75.7012,75.548,75.5803,205116.0
2017-08-07 10:50:00,93.76,93.9,93.72,93.84,163635.0,75.5803,75.6931,75.548,75.6448,163635.0
2017-08-07 11:00:00,93.84,93.87,93.71,93.72,163014.0,75.6448,75.669,75.54,75.548,163014.0
2017-08-07 11:10:00,93.73,93.85,93.72,93.83,158276.0,75.5561,75.6528,75.548,75.6367,158276.0
2017-08-07 11:20:00,93.84,93.87,93.75,93.78,98883.0,75.6448,75.669,75.5722,75.5964,98883.0
2017-08-07 11:30:00,93.78,93.86,93.76,93.84,105852.0,75.5964,75.6609,75.5803,75.6448,105852.0
2017-08-07 11:40:00,93.83,93.85,93.78,93.79,99370.0,75.6367,75.6528,75.5964,75.6045,99370.0
2017-08-07 11:50:00,93.79,93.85,93.76,93.84,127063.0,75.6045,75.6528,75.5803,75.6448,127063.0
2017-08-07 12:00:00,93.83,93.87,93.79,93.81,96648.0,75.6367,75.669,75.6045,75.6206,96648.0
2017-08-07 12:10:00,93.81,93.88,93.81,93.87,113234.0,75.6206,75.677,75.6206,75.669,113234.0
2017-08-07 12:20:00,93.86,93.92,93.85,93.86,134165.0,75.6609,75.7093,75.6528,75.6609,134165.0
2017-08-07 12:30:00,93.87,93.95,93.87,93.89,89332.0,75.669,75.7334,75.669,75.6851,89332.0
2017-08-07 12:40:00,93.89,93.99,93.88,93.96,97669.0,75.6851,75.7657,75.677,75.7415,97669.0
2017-08-07 12:50:00,93.95,93.98,93.91,93.95,87660.0,75.7334,75.7576,75.7012,75.7334,87660.0
2017-08-07 13:00:00,93.95,93.96,93.86,93.91,93819.0,75.7334,75.7415,75.6609,75.7012,93819.0
2017-08-07 13:10:00,93.91,93.92,93.86,93.89,70613.0,75.7012,75.7093,75.6609,75.6851,70613.0
2017-08-07 13:20:00,93.9,93.95,93.87,93.94,86238.0,75.6931,75.7334,75.669,75.7254,86238.0
2017-08-07 13:30:00,93.94,93.94,93.9,93.91,82993.0,75.7254,75.7254,75.6931,75.7012,82993.0
2017-08-07 13:40:00,93.91,93.95,93.9,93.91,82101.0,75.7012,75.7334,75.6931,75.7012,82101.0
2017-08-07 13:50:00,93.91,93.94,93.87,93.92,86817.0,75.7012,75.7254,75.669,75.7093,86817.0
2017-08-07 14:00:00,93.93,93.93,93.86,93.87,108368.0,75.7173,75.7173,75.6609,75.669,108368.0
2017-08-07 14:10:00,93.87,93.98,93.87,93.98,81321.0,75.669,75.7576,75.669,75.7576,81321.0
2017-08-07 14:20:00,93.97,94.08,93.97,94.08,136638.0,75.7496,75.8382,75.7496,75.8382,136638.0
2017-08-07 14:30:00,94.08,94.15,94.05,94.13,172271.0,75.8382,75.8947,75.8141,75.8785,172271.0
2017-08-07 14:40:00,94.12,94.17,94.1,94.12,201409.0,75.8705,75.9108,75.8544,75.8705,201409.0
2017-08-07 14:50:00,94.13,94.19,94.11,94.12,131106.0,75.8785,75.9269,75.8624,75.8705,131106.0
2017-08-07 15:00:00,94.12,94.12,94.06,94.06,177650.0,75.8705,75.8705,75.8221,75.8221,177650.0
2017-08-07 15:10:00,94.06,94.09,94.04,94.06,108562.0,75.8221,75.8463,75.806,75.8221,108562.0
2017-08-07 15:20:00,94.05,94.16,94.03,94.14,267364.0,75.8141,75.9027,75.7979,75.8866,267364.0
2017-08-07 15:30:00,94.14,94.14,94.02,94.04,248602.0,75.8866,75.8866,75.7899,75.806,248602.0
2017-08-07 15:40:00,94.05,94.12,94.04,94.04,311515.0,75.8141,75.8705,75.806,75.806,311515.0
2017-08-07 15:50:00,94.05,94.05,93.96,94.02,606656.0,75.8141,75.8141,75.7415,75.7899,606656.0
2017-08-08 09:30:00,93.95,94.18,93.81,94.17,401352.0,75.7334,75.9188,75.6206,75.9108,401352.0
2017-08-08 09:40:00,94.17,94.22,93.97,94.02,352288.0,75.9108,75.9511,75.7496,75.7899,352288.0
2017-08-08 09:50:00,94.01,94.16,94.01,94.13,253127.0,75.7818,75.9027,75.7818,75.8785,253127.0
2017-08-08 10:00:00,94.13,94.34,94.11,94.33,244323.0,75.8785,76.0478,75.8624,76.0398,244323.0
2017-08-08 10:10:00,94.33,94.37,94.27,94.37,232917.0,76.0398,76.072,75.9914,76.072,232917.0
2017-08-08 10:20:00,94.37,94.47,94.35,94.47,331874.0,76.072,76.1526,76.0559,76.1526,331874.0
2017-08-08 10:30:00,94.47,94.49,94.34,94.48,256310.0,76.1526,76.1687,76.0478,76.1607,256310.0
2017-08-08 10:40:00,94.48,94.65,94.46,94.62,379174.0,76.1607,76.2977,76.1446,76.2735,379174.0
2017-08-08 10:50:00,94.62,94.84,94.59,94.82,393063.0,76.2735,76.4509,76.2494,76.4348,393063.0
2017-08-08 11:00:00,94.82,95.09,94.81,95.09,618186.0,76.4348,76.6524,76.4267,76.6524,618186.0
2017-08-08 11:10:00,95.09,95.09,94.89,94.98,326687.0,76.6524,76.6524,76.4912,76.5637,326687.0
2017-08-08 11:20:00,94.99,95.01,94.83,94.94,183797.0,76.5718,76.5879,76.4428,76.5315,183797.0
2017-08-08 11:30:00,94.93,95.13,94.92,95.11,375377.0,76.5234,76.6846,76.5154,76.6685,375377.0
2017-08-08 11:40:00,95.11,95.11,94.92,95.01,358800.0,76.6685,76.6685,76.5154,76.5879,358800.0
2017-08-08 11:50:00,95.02,95.11,95.01,95.06,210274.0,76.596,76.6685,76.5879,76.6282,210274.0
2017-08-08 12:00:00,95.07,95.14,95.02,95.12,295354.0,76.6363,76.6927,76.596,76.6766,295354.0
2017-08-08 12:10:00,95.12,95.22,95.01,95.02,338919.0,76.6766,76.7572,76.5879,76.596,338919.0
2017-08-08 12:20:00,95.02,95.02,94.71,94.76,270445.0,76.596,76.596,76.3461,76.3864,270445.0
2017-08-08 12:30:00,94.75,94.76,94.58,94.6,304616.0,76.3783,76.3864,76.2413,76.2574,304616.0
2017-08-08 12:40:00,94.6,94.62,94.44,94.45,148532.0,76.2574,76.2735,76.1284,76.1365,148532.0
2017-08-08 12:50:00,94.46,94.53,94.33,94.34,168134.0,76.1446,76.201,76.0398,76.0478,168134.0
2017-08-08 13:00:00,94.34,94.36,94.18,94.32,249582.0,76.0478,76.0639,75.9188,76.0317,249582.0
2017-08-08 13:10:00,94.33,94.34,94.25,94.26,170575.0,76.0398,76.0478,75.9753,75.9833,170575.0
2017-08-08 13:20:00,94.26,94.34,94.05,94.05,307541.0,75.9833,76.0478,75.8141,75.8141,307541.0
2017-08-08 13:30:00,94.06,94.1,93.91,94.03,328436.0,75.8221,75.8544,75.7012,75.7979,328436.0
2017-08-08 13:40:00,94.02,94.18,94.02,94.09,242709.0,75.7899,75.9188,75.7899,75.8463,242709.0
2017-08-08 13:50:00,94.08,94.17,94.08,94.16,129878.0,75.8382,75.9108,75.8382,75.9027,129878.0
2017-08-08 14:00:00,94.17,94.18,94.03,94.1,169926.0,75.9108,75.9188,75.7979,75.8544,169926.0
2017-08-08 14:10:00,94.1,94.17,94.06,94.13,123593.0,75.8544,75.9108,75.8221,75.8785,123593.0
2017-08-08 14:20:00,94.14,94.22,94.13,94.16,198707.0,75.8866,75.9511,75.8785,75.9027,198707.0
2017-08-08 14:30:00,94.16,94.24,94.15,94.23,178059.0,75.9027,75.9672,75.8947,75.9592,178059.0
2017-08-08 14:40:00,94.23,94.24,94.14,94.16,176030.0,75.9592,75.9672,75.8866,75.9027,176030.0
2017-08-08 14:50:00,94.16,94.16,94.01,94.01,204933.0,75.9027,75.9027,75.7818,75.7818,204933.0
2017-08-08 15:00:00,94.01,94.07,93.97,93.99,244112.0,75.7818,75.8302,75.7496,75.7657,244112.0
2017-08-08 15:10:00,94.0,94.1,93.98,94.09,160920.0,75.7737,75.8544,75.7576,75.8463,160920.0
2017-08-08 15:20:00,94.1,94.1,93.75,93.85,350889.0,75.8544,75.8544,75.5722,75.6528,350889.0
2017-08-08 15:30:00,93.86,93.91,93.6,93.83,593404.0,75.6609,75.7012,75.4513,75.6367,593404.0
2017-08-08 15:40:00,93.84,93.91,93.73,93.78,495163.0,75.6448,75.7012,75.5561,75.5964,495163.0
2017-08-08 15:50:00,93.78,93.85,93.61,93.67,914089.0,75.5964,75.6528,75.4594,75.5077,914089.0
2017-08-09 09:30:00,92.98,93.68,92.83,93.2,859167.0,74.9515,75.5158,74.8306,75.1289,859167.0
2017-08-09 09:40:00,93.19,93.24,92.89,93.1,503632.0,75.1208,75.1611,74.879,75.0483,503632.0
2017-08-09 09:50:00,93.1,93.27,92.86,93.09,512195.0,75.0483,75.1853,74.8548,75.0402,512195.0
2017-08-09 10:00:00,93.09,93.21,93.04,93.18,303507.0,75.0402,75.1369,74.9999,75.1127,303507.0
2017-08-09 10:10:00,93.18,93.35,93.05,93.29,343324.0,75.1127,75.2498,75.008,75.2014,343324.0
2017-08-09 10:20:00,93.3,93.33,93.07,93.08,247797.0,75.2095,75.2337,75.0241,75.0321,247797.0
2017-08-09 10:30:00,93.08,93.4,93.07,93.16,307294.0,75.0321,75.2901,75.0241,75.0966,307294.0
2017-08-09 10:40:00,93.17,93.37,93.17,93.28,200596.0,75.1047,75.2659,75.1047,75.1934,200596.0
2017-08-09 10:50:00,93.28,93.51,93.23,93.4,224122.0,75.1934,75.3788,75.153,75.2901,224122.0
2017-08-09 11:00:00,93.4,93.42,93.24,93.33,224645.0,75.2901,75.3062,75.1611,75.2337,224645.0
2017-08-09 11:10:00,93.33,93.33,93.13,93.14,154587.0,75.2337,75.2337,75.0724,75.0805,154587.0
2017-08-09 11:20:00,93.13,93.24,93.06,93.08,191864.0,75.0724,75.1611,75.016,75.0321,191864.0
2017-08-09 11:30:00,93.08,93.2,93.06,93.15,183216.0,75.0321,75.1289,75.016,75.0886,183216.0
2017-08-09 11:40:00,93.15,93.18,92.99,93.09,284606.0,75.0886,75.1127,74.9596,75.0402,284606.0
2017-08-09 11:50:00,93.09,93.32,93.07,93.23,191172.0,75.0402,75.2256,75.0241,75.153,191172.0
2017-08-09 12:00:00,93.23,93.31,93.22,93.23,140436.0,75.153,75.2175,75.145,75.153,140436.0
2017-08-09 12:10:00,93.23,93.3,93.16,93.29,123487.0,75.153,75.2095,75.0966,75.2014,123487.0
2017-08-09 12:20:00,93.29,93.41,93.22,93.22,102825.0,75.2014,75.2981,75.145,75.145,102825.0
2017-08-09 12:30:00,93.23,93.28,93.17,93.18,109531.0,75.153,75.1934,75.1047,75.1127,109531.0
2017-08-09 12:40:00,93.18,93.27,93.14,93.23,100848.0,75.1127,75.1853,75.0805,75.153,100848.0
2017-08-09 12:50:00,93.24,93.27,93.18,93.25,128602.0,75.1611,75.1853,75.1127,75.1692,128602.0
2017-08-09 13:00:00,93.25,93.32,93.2,93.27,194860.0,75.1692,75.2256,75.1289,75.1853,194860.0
2017-08-09 13:10:00,93.28,93.28,93.17,93.18,129496.0,75.1934,75.1934,75.1047,75.1127,129496.0
2017-08-09 13:20:00,93.19,93.28,93.18,93.19,150367.0,75.1208,75.1934,75.1127,75.1208,150367.0
2017-08-09 13:30:00,93.2,93.22,93.12,93.13,110038.0,75.1289,75.145,75.0644,75.0724,110038.0
2017-08-09 13:40:00,93.14,93.27,93.13,93.18,143963.0,75.0805,75.1853,75.0724,75.1127,143963.0
2017-08-09 13:50:00,93.18,93.21,93.09,93.1,142605.0,75.1127,75.1369,75.0402,75.0483,142605.0
2017-08-09 14:00:00,93.11,93.17,93.08,93.13,120354.0,75.0563,75.1047,75.0321,75.0724,120354.0
2017-08-09 14:10:00,93.13,93.14,93.04,93.12,152758.0,75.0724,75.0805,74.9999,75.0644,152758.0
2017-08-09 14:20:00,93.12,93.18,93.07,93.11,124967.0,75.0644,75.1127,75.0241,75.0563,124967.0
2017-08-09 14:30:00,93.11,93.16,93.05,93.14,154973.0,75.0563,75.0966,75.008,75.0805,154973.0
2017-08-09 14:40:00,93.14,93.17,93.07,93.1,164190.0,75.0805,75.1047,75.0241,75.0483,164190.0
2017-08-09 14:50:00,93.11,93.22,93.1,93.22,137235.0,75.0563,75.145,75.0483,75.145,137235.0
2017-08-09 15:00:00,93.21,93.26,93.09,93.12,142800.0,75.1369,75.1772,75.0402,75.0644,142800.0
2017-08-09 15:10:00,93.12,93.22,93.11,93.19,243377.0,75.0644,75.145,75.0563,75.1208,243377.0
2017-08-09 15:20:00,93.2,93.27,93.14,93.25,223761.0,75.1289,75.1853,75.0805,75.1692,223761.0
2017-08-09 15:30:00,93.25,93.41,93.16,93.38,399593.0,75.1692,75.2981,75.0966,75.274,399593.0
2017-08-09 15:40:00,93.37,93.47,93.27,93.46,661380.0,75.2659,75.3465,75.1853,75.3385,661380.0
2017-08-09 15:50:00,93.47,93.55,93.34,93.51,632411.0,75.3465,75.411,75.2417,75.3788,632411.0
2017-08-10 09:30:00,92.92,93.05,92.44,92.99,704067.0,74.9032,75.008,74.5162,74.9596,704067.0
2017-08-10 09:40:00,92.99,93.07,92.76,92.83,449769.0,74.9596,75.0241,74.7742,74.8306,449769.0
2017-08-10 09:50:00,92.83,92.86,92.69,92.75,351663.0,74.8306,74.8548,74.7178,74.7661,351663.0
2017-08-10 10:00:00,92.75,92.79,92.28,92.52,449421.0,74.7661,74.7984,74.3873,74.5807,449421.0
2017-08-10 10:10:00,92.52,92.72,92.39,92.72,359937.0,74.5807,74.7419,74.4759,74.7419,359937.0
2017-08-10 10:20:00,92.71,92.77,92.55,92.72,275248.0,74.7339,74.7822,74.6049,74.7419,275248.0
2017-08-10 10:30:00,92.72,92.75,92.59,92.73,246889.0,74.7419,74.7661,74.6371,74.75,246889.0
2017-08-10 10:40:00,92.74,92.81,92.65,92.67,254000.0,74.7581,74.8145,74.6855,74.7016,254000.0
2017-08-10 10:50:00,92.67,92.71,92.53,92.66,183042.0,74.7016,74.7339,74.5888,74.6936,183042.0
2017-08-10 11:00:00,92.66,92.71,92.51,92.65,236331.0,74.6936,74.7339,74.5727,74.6855,236331.0
2017-08-10 11:10:00,92.65,92.65,92.48,92.52,160650.0,74.6855,74.6855,74.5485,74.5807,160650.0
2017-08-10 11:20:00,92.52,92.53,92.29,92.49,264943.0,74.5807,74.5888,74.3953,74.5565,264943.0
2017-08-10 11:30:00,92.49,92.69,92.46,92.66,212247.0,74.5565,74.7178,74.5324,74.6936,212247.0
2017-08-10 11:40:00,92.67,92.7,92.5,92.51,209660.0,74.7016,74.7258,74.5646,74.5727,209660.0
2017-08-10 11:50:00,92.51,92.69,92.46,92.68,183600.0,74.5727,74.7178,74.5324,74.7097,183600.0
2017-08-10 12:00:00,92.68,92.74,92.55,92.71,202809.0,74.7097,74.7581,74.6049,74.7339,202809.0
2017-08-10 12:10:00,92.71,92.76,92.61,92.69,168682.0,74.7339,74.7742,74.6533,74.7178,168682.0
2017-08-10 12:20:00,92.69,92.7,92.59,92.59,186599.0,74.7178,74.7258,74.6371,74.6371,186599.0
2017-08-10 12:30:00,92.6,92.66,92.5,92.63,159980.0,74.6452,74.6936,74.5646,74.6694,159980.0
2017-08-10 12:40:00,92.62,92.81,92.62,92.76,164119.0,74.6613,74.8145,74.6613,74.7742,164119.0
2017-08-10 12:50:00,92.75,92.86,92.71,92.84,136479.0,74.7661,74.8548,74.7339,74.8387,136479.0
2017-08-10 13:00:00,92.84,92.91,92.78,92.8,164310.0,74.8387,74.8951,74.7903,74.8064,164310.0
2017-08-10 13:10:00,92.8,92.83,92.73,92.8,86512.0,74.8064,74.8306,74.75,74.8064,86512.0
2017-08-10 13:20:00,92.8,92.94,92.79,92.9,127986.0,74.8064,74.9193,74.7984,74.887,127986.0
2017-08-10 13:30:00,92.9,92.96,92.86,92.87,102504.0,74.887,74.9354,74.8548,74.8629,102504.0
2017-08-10 13:40:00,92.88,92.89,92.78,92.84,96658.0,74.8709,74.879,74.7903,74.8387,96658.0
2017-08-10 13:50:00,92.84,92.89,92.77,92.86,116197.0,74.8387,74.879,74.7822,74.8548,116197.0
2017-08-10 14:00:00,92.86,92.86,92.66,92.67,180746.0,74.8548,74.8548,74.6936,74.7016,180746.0
2017-08-10 14:10:00,92.68,92.85,92.66,92.84,150519.0,74.7097,74.8467,74.6936,74.8387,150519.0
2017-08-10 14:20:00,92.84,92.9,92.72,92.75,133778.0,74.8387,74.887,74.7419,74.7661,133778.0
2017-08-10 14:30:00,92.75,92.95,92.72,92.72,199441.0,74.7661,74.9273,74.7419,74.7419,199441.0
2017-08-10 14:40:00,92.73,92.8,92.69,92.76,158138.0,74.75,74.8064,74.7178,74.7742,158138.0
2017-08-10 14:50:00,92.76,92.77,92.6,92.67,173470.0,74.7742,74.7822,74.6452,74.7016,173470.0
2017-08-10 15:00:00,92.67,92.73,92.59,92.66,163510.0,74.7016,74.75,74.6371,74.6936,163510.0
2017-08-10 15:10:00,92.66,92.66,92.44,92.54,267422.0,74.6936,74.6936,74.5162,74.5968,267422.0
2017-08-10 15:20:00,92.54,92.55,92.34,92.35,474800.0,74.5968,74.6049,74.4356,74.4437,474800.0
2017-08-10 15:30:00,92.35,92.43,92.22,92.24,514205.0,74.4437,74.5082,74.3389,74.355,514205.0
2017-08-10 15:40:00,92.24,92.32,92.09,92.11,723221.0,74.355,74.4195,74.2341,74.2502,723221.0
2017-08-10 15:50:00,92.11,92.26,92.07,92.19,1164879.0,74.2502,74.3711,74.218,74.3147,1164879.0
2017-08-11 09:30:00,92.13,92.67,92.08,92.33,631411.0,74.2663,74.7016,74.226,74.4276,631411.0
2017-08-11 09:40:00,92.33,92.46,91.97,92.17,404704.0,74.4276,74.5324,74.1374,74.2986,404704.0
2017-08-11 09:50:00,92.17,92.21,91.86,91.99,358217.0,74.2986,74.3308,74.0487,74.1535,358217.0
2017-08-11 10:00:00,92.0,92.31,91.85,92.29,298658.0,74.1615,74.4114,74.0406,74.3953,298658.0
2017-08-11 10:10:00,92.3,92.32,92.05,92.05,333883.0,74.4034,74.4195,74.2018,74.2018,333883.0
2017-08-11 10:20:00,92.04,92.11,91.92,91.94,200890.0,74.1938,74.2502,74.0971,74.1132,200890.0
2017-08-11 10:30:00,91.94,92.1,91.9,91.99,190539.0,74.1132,74.2422,74.0809,74.1535,190539.0
2017-08-11 10:40:00,92.0,92.16,91.98,92.0,199553.0,74.1615,74.2905,74.1454,74.1615,199553.0
2017-08-11 10:50:00,92.01,92.06,91.99,92.02,122668.0,74.1696,74.2099,74.1535,74.1777,122668.0
2017-08-11 11:00:00,92.02,92.08,91.9,92.07,195692.0,74.1777,74.226,74.0809,74.218,195692.0
2017-08-11 11:10:00,92.07,92.13,91.95,91.96,122898.0,74.218,74.2663,74.1212,74.1293,122898.0
2017-08-11 11:20:00,91.95,91.95,91.73,91.75,218125.0,74.1212,74.1212,73.9439,73.96,218125.0
2017-08-11 11:30:00,91.76,91.88,91.71,91.84,289773.0,73.9681,74.0648,73.9278,74.0326,289773.0
2017-08-11 11:40:00,91.82,91.83,91.64,91.65,242109.0,74.0164,74.0245,73.8713,73.8794,242109.0
2017-08-11 11:50:00,91.65,91.67,91.45,91.53,240614.0,73.8794,73.8955,73.7182,73.7827,240614.0
2017-08-11 12:00:00,91.54,91.65,91.5,91.62,162487.0,73.7907,73.8794,73.7585,73.8552,162487.0
2017-08-11 12:10:00,91.62,91.71,91.6,91.71,106441.0,73.8552,73.9278,73.8391,73.9278,106441.0
2017-08-11 12:20:00,91.71,91.74,91.55,91.6,108818.0,73.9278,73.952,73.7988,73.8391,108818.0
2017-08-11 12:30:00,91.6,91.69,91.58,91.67,78015.0,73.8391,73.9117,73.823,73.8955,78015.0
2017-08-11 12:40:00,91.67,91.75,91.64,91.64,114462.0,73.8955,73.96,73.8713,73.8713,114462.0
2017-08-11 12:50:00,91.65,91.74,91.63,91.69,74163.0,73.8794,73.952,73.8633,73.9117,74163.0
2017-08-11 13:00:00,91.68,91.8,91.65,91.78,84527.0,73.9036,74.0003,73.8794,73.9842,84527.0
2017-08-11 13:10:00,91.79,91.87,91.77,91.83,99000.0,73.9923,74.0567,73.9761,74.0245,99000.0
2017-08-11 13:20:00,91.83,91.84,91.67,91.69,128849.0,74.0245,74.0326,73.8955,73.9117,128849.0
2017-08-11 13:30:00,91.69,91.73,91.58,91.59,107782.0,73.9117,73.9439,73.823,73.831,107782.0
2017-08-11 13:40:00,91.59,91.61,91.53,91.57,143359.0,73.831,73.8472,73.7827,73.8149,143359.0
2017-08-11 13:50:00,91.56,91.58,91.51,91.52,105468.0,73.8069,73.823,73.7666,73.7746,105468.0
2017-08-11 14:00:00,91.53,91.58,91.51,91.55,155604.0,73.7827,73.823,73.7666,73.7988,155604.0
2017-08-11 14:10:00,91.55,91.67,91.5,91.56,195696.0,73.7988,73.8955,73.7585,73.8069,195696.0
2017-08-11 14:20:00,91.57,91.62,91.5,91.55,149781.0,73.8149,73.8552,73.7585,73.7988,149781.0
2017-08-11 14:30:00,91.56,91.56,91.3,91.39,192556.0,73.8069,73.8069,73.5973,73.6698,192556.0
2017-08-11 14:40:00,91.39,91.48,91.38,91.42,147618.0,73.6698,73.7424,73.6618,73.694,147618.0
2017-08-11 14:50:00,91.42,91.51,91.34,91.35,182053.0,73.694,73.7666,73.6295,73.6376,182053.0
2017-08-11 15:00:00,91.36,91.46,91.29,91.33,262088.0,73.6456,73.7262,73.5892,73.6215,262088.0
2017-08-11 15:10:00,91.33,91.34,91.24,91.28,241196.0,73.6215,73.6295,73.5489,73.5811,241196.0
2017-08-11 15:20:00,91.29,91.42,91.27,91.39,233092.0,73.5892,73.694,73.5731,73.6698,233092.0
2017-08-11 15:30:00,91.39,91.54,91.32,91.52,394231.0,73.6698,73.7907,73.6134,73.7746,394231.0
2017-08-11 15:40:00,91.53,91.6,91.44,91.59,469338.0,73.7827,73.8391,73.7101,73.831,469338.0
2017-08-11 15:50:00,91.59,91.6,91.41,91.45,754429.0,73.831,73.8391,73.6859,73.7182,754429.0
2017-08-14 09:30:00,92.37,92.59,92.33,92.59,785107.0,74.4598,74.6371,74.4276,74.6371,785107.0
2017-08-14 09:40:00,92.58,92.6,92.43,92.49,457171.0,74.6291,74.6452,74.5082,74.5565,457171.0
2017-08-14 09:50:00,92.49,92.85,92.43,92.71,528790.0,74.5565,74.8467,74.5082,74.7339,528790.0
2017-08-14 10:00:00,92.72,92.85,92.68,92.75,339913.0,74.7419,74.8467,74.7097,74.7661,339913.0
2017-08-14 10:10:00,92.74,92.75,92.47,92.6,365279.0,74.7581,74.7661,74.5404,74.6452,365279.0
2017-08-14 10:20:00,92.59,92.72,92.57,92.63,171069.0,74.6371,74.7419,74.621,74.6694,171069.0
2017-08-14 10:30:00,92.63,92.72,92.59,92.7,192265.0,74.6694,74.7419,74.6371,74.7258,192265.0
2017-08-14 10:40:00,92.7,92.71,92.59,92.61,179769.0,74.7258,74.7339,74.6371,74.6533,179769.0
2017-08-14 10:50:00,92.62,92.74,92.58,92.63,209692.0,74.6613,74.7581,74.6291,74.6694,209692.0
2017-08-14 11:00:00,92.63,92.69,92.59,92.68,174084.0,74.6694,74.7178,74.6371,74.7097,174084.0
2017-08-14 11:10:00,92.68,92.71,92.61,92.65,127297.0,74.7097,74.7339,74.6533,74.6855,127297.0
2017-08-14 11:20:00,92.65,92.83,92.63,92.8,212601.0,74.6855,74.8306,74.6694,74.8064,212601.0
2017-08-14 11:30:00,92.81,92.86,92.77,92.85,157344.0,74.8145,74.8548,74.7822,74.8467,157344.0
2017-08-14 11:40:00,92.85,92.9,92.79,92.88,263952.0,74.8467,74.887,74.7984,74.8709,263952.0
2017-08-14 11:50:00,92.87,92.9,92.81,92.84,201622.0,74.8629,74.887,74.8145,74.8387,201622.0
2017-08-14 12:00:00,92.85,92.9,92.8,92.82,151964.0,74.8467,74.887,74.8064,74.8225,151964.0
2017-08-14 12:10:00,92.83,92.84,92.76,92.82,179925.0,74.8306,74.8387,74.7742,74.8225,179925.0
2017-08-14 12:20:00,92.82,92.86,92.75,92.76,200900.0,74.8225,74.8548,74.7661,74.7742,200900.0
2017-08-14 12:30:00,92.75,92.78,92.64,92.66,197060.0,74.7661,74.7903,74.6774,74.6936,197060.0
2017-08-14 12:40:00,92.66,92.73,92.63,92.72,194992.0,74.6936,74.75,74.6694,74.7419,194992.0
2017-08-14 12:50:00,92.72,92.77,92.68,92.68,133296.0,74.7419,74.7822,74.7097,74.7097,133296.0
2017-08-14 13:00:00,92.69,92.8,92.69,92.74,142000.0,74.7178,74.8064,74.7178,74.7581,142000.0
2017-08-14 13:10:00,92.73,92.78,92.68,92.7,90684.0,74.75,74.7903,74.7097,74.7258,90684.0
2017-08-14 13:20:00,92.7,92.71,92.66,92.66,76011.0,74.7258,74.7339,74.6936,74.6936,76011.0
2017-08-14 13:30:00,92.66,92.69,92.62,92.68,112502.0,74.6936,74.7178,74.6613,74.7097,112502.0
2017-08-14 13:40:00,92.68,92.68,92.57,92.61,218438.0,74.7097,74.7097,74.621,74.6533,218438.0
2017-08-14 13:50:00,92.62,92.72,92.62,92.69,133168.0,74.6613,74.7419,74.6613,74.7178,133168.0
2017-08-14 14:00:00,92.7,92.79,92.68,92.72,162184.0,74.7258,74.7984,74.7097,74.7419,162184.0
2017-08-14 14:10:00,92.73,92.73,92.61,92.67,153561.0,74.75,74.75,74.6533,74.7016,153561.0
2017-08-14 14:20:00,92.68,92.72,92.65,92.67,123566.0,74.7097,74.7419,74.6855,74.7016,123566.0
2017-08-14 14:30:00,92.66,92.7,92.62,92.65,128633.0,74.6936,74.7258,74.6613,74.6855,128633.0
2017-08-14 14:40:00,92.65,92.67,92.53,92.54,164634.0,74.6855,74.7016,74.5888,74.5968,164634.0
2017-08-14 14:50:00,92.54,92.6,92.45,92.53,205225.0,74.5968,74.6452,74.5243,74.5888,205225.0
2017-08-14 15:00:00,92.53,92.62,92.52,92.6,122588.0,74.5888,74.6613,74.5807,74.6452,122588.0
2017-08-14 15:10:00,92.59,92.62,92.52,92.53,222146.0,74.6371,74.6613,74.5807,74.5888,222146.0
2017-08-14 15:20:00,92.54,92.65,92.53,92.59,302545.0,74.5968,74.6855,74.5888,74.6371,302545.0
2017-08-14 15:30:00,92.59,92.61,92.5,92.5,260982.0,74.6371,74.6533,74.5646,74.5646,260982.0
2017-08-14 15:40:00,92.5,92.61,92.47,92.51,380460.0,74.5646,74.6533,74.5404,74.5727,380460.0
2017-08-14 15:50:00,92.52,92.59,92.42,92.45,844388.0,74.5807,74.6371,74.5001,74.5243,844388.0
2017-08-15 09:30:00,93.31,93.56,93.2,93.4,703277.0,75.2175,75.4191,75.1289,75.2901,703277.0
2017-08-15 09:40:00,93.4,93.41,93.02,93.1,403114.0,75.2901,75.2981,74.9838,75.0483,403114.0
2017-08-15 09:50:00,93.1,93.24,93.07,93.24,289251.0,75.0483,75.1611,75.0241,75.1611,289251.0
2017-08-15 10:00:00,93.23,93.24,92.85,92.88,257228.0,75.153,75.1611,74.8467,74.8709,257228.0
2017-08-15 10:10:00,92.89,93.04,92.78,93.04,240108.0,74.879,74.9999,74.7903,74.9999,240108.0
2017-08-15 10:20:00,93.04,93.12,92.95,93.07,155443.0,74.9999,75.0644,74.9273,75.0241,155443.0
2017-08-15 10:30:00,93.07,93.07,92.9,92.98,180144.0,75.0241,75.0241,74.887,74.9515,180144.0
2017-08-15 10:40:00,92.98,92.99,92.86,92.89,136062.0,74.9515,74.9596,74.8548,74.879,136062.0
2017-08-15 10:50:00,92.9,92.95,92.74,92.75,194120.0,74.887,74.9273,74.7581,74.7661,194120.0
2017-08-15 11:00:00,92.75,92.84,92.74,92.79,128125.0,74.7661,74.8387,74.7581,74.7984,128125.0
2017-08-15 11:10:00,92.8,92.81,92.74,92.76,114885.0,74.8064,74.8145,74.7581,74.7742,114885.0
2017-08-15 11:20:00,92.76,92.78,92.65,92.7,148531.0,74.7742,74.7903,74.6855,74.7258,148531.0
2017-08-15 11:30:00,92.7,92.77,92.66,92.69,106224.0,74.7258,74.7822,74.6936,74.7178,106224.0
2017-08-15 11:40:00,92.69,92.87,92.69,92.78,192556.0,74.7178,74.8629,74.7178,74.7903,192556.0
2017-08-15 11:50:00,92.79,92.83,92.74,92.76,90459.0,74.7984,74.8306,74.7581,74.7742,90459.0
2017-08-15 12:00:00,92.77,92.84,92.73,92.8,149346.0,74.7822,74.8387,74.75,74.8064,149346.0
2017-08-15 12:10:00,92.8,92.89,92.78,92.87,104871.0,74.8064,74.879,74.7903,74.8629,104871.0
2017-08-15 12:20:00,92.88,92.94,92.86,92.91,125166.0,74.8709,74.9193,74.8548,74.8951,125166.0
2017-08-15 12:30:00,92.92,92.92,92.82,92.89,120222.0,74.9032,74.9032,74.8225,74.879,120222.0
2017-08-15 12:40:00,92.88,92.96,92.87,92.93,76329.0,74.8709,74.9354,74.8629,74.9112,76329.0
2017-08-15 12:50:00,92.93,92.95,92.79,92.8,148794.0,74.9112,74.9273,74.7984,74.8064,148794.0
2017-08-15 13:00:00,92.8,92.81,92.68,92.74,185532.0,74.8064,74.8145,74.7097,74.7581,185532.0
2017-08-15 13:10:00,92.75,92.83,92.74,92.83,81756.0,74.7661,74.8306,74.7581,74.8306,81756.0
2017-08-15 13:20:00,92.82,92.82,92.71,92.81,152065.0,74.8225,74.8225,74.7339,74.8145,152065.0
2017-08-15 13:30:00,92.81,92.86,92.77,92.8,79441.0,74.8145,74.8548,74.7822,74.8064,79441.0
2017-08-15 13:40:00,92.8,92.87,92.73,92.85,138266.0,74.8064,74.8629,74.75,74.8467,138266.0
2017-08-15 13:50:00,92.85,92.9,92.77,92.85,138040.0,74.8467,74.887,74.7822,74.8467,138040.0
2017-08-15 14:00:00,92.86,92.93,92.81,92.9,88010.0,74.8548,74.9112,74.8145,74.887,88010.0
2017-08-15 14:10:00,92.91,92.99,92.89,92.96,169502.0,74.8951,74.9596,74.879,74.9354,169502.0
2017-08-15 14:20:00,92.97,93.0,92.94,92.98,101090.0,74.9435,74.9676,74.9193,74.9515,101090.0
2017-08-15 14:30:00,92.98,93.0,92.92,92.95,106088.0,74.9515,74.9676,74.9032,74.9273,106088.0
2017-08-15 14:40:00,92.95,92.97,92.89,92.96,111861.0,74.9273,74.9435,74.879,74.9354,111861.0
2017-08-15 14:50:00,92.97,93.02,92.95,93.02,89999.0,74.9435,74.9838,74.9273,74.9838,89999.0
2017-08-15 15:00:00,93.02,93.03,92.94,93.01,133249.0,74.9838,74.9918,74.9193,74.9757,133249.0
2017-08-15 15:10:00,93.02,93.06,92.96,93.01,180818.0,74.9838,75.016,74.9354,74.9757,180818.0
2017-08-15 15:20:00,93.02,93.09,93.01,93.04,173806.0,74.9838,75.0402,74.9757,74.9999,173806.0
2017-08-15 15:30:00,93.04,93.04,92.96,92.98,191625.0,74.9999,74.9999,74.9354,74.9515,191625.0
2017-08-15 15:40:00,92.98,93.01,92.9,92.9,340781.0,74.9515,74.9757,74.887,74.887,340781.0
2017-08-15 15:50:00,92.9,92.9,92.7,92.74,667413.0,74.887,74.887,74.7258,74.7581,667413.0
2017-08-16 09:30:00,93.04,93.23,92.97,93.06,470862.0,74.9999,75.153,74.9435,75.016,470862.0
2017-08-16 09:40:00,93.05,93.17,93.0,93.07,221226.0,75.008,75.1047,74.9676,75.0241,221226.0
2017-08-16 09:50:00,93.08,93.11,93.0,93.07,223497.0,75.0321,75.0563,74.9676,75.0241,223497.0
2017-08-16 10:00:00,93.08,93.08,92.97,92.98,172241.0,75.0321,75.0321,74.9435,74.9515,172241.0
2017-08-16 10:10:00,92.98,92.98,92.86,92.92,126765.0,74.9515,74.9515,74.8548,74.9032,126765.0
2017-08-16 10:20:00,92.92,93.07,92.9,93.06,145819.0,74.9032,75.0241,74.887,75.016,145819.0
2017-08-16 10:30:00,93.06,93.06,92.88,92.92,153213.0,75.016,75.016,74.8709,74.9032,153213.0
2017-08-16 10:40:00,92.93,92.94,92.82,92.82,102602.0,74.9112,74.9193,74.8225,74.8225,102602.0
2017-08-16 10:50:00,92.83,92.86,92.76,92.81,156652.0,74.8306,74.8548,74.7742,74.8145,156652.0
2017-08-16 11:00:00,92.81,92.89,92.72,92.75,171443.0,74.8145,74.879,74.7419,74.7661,171443.0
2017-08-16 11:10:00,92.75,92.76,92.66,92.71,134467.0,74.7661,74.7742,74.6936,74.7339,134467.0
2017-08-16 11:20:00,92.72,92.73,92.62,92.72,170201.0,74.7419,74.75,74.6613,74.7419,170201.0
2017-08-16 11:30:00,92.72,92.74,92.65,92.73,159307.0,74.7419,74.7581,74.6855,74.75,159307.0
2017-08-16 11:40:00,92.73,92.86,92.71,92.85,138895.0,74.75,74.8548,74.7339,74.8467,138895.0
2017-08-16 11:50:00,92.84,92.94,92.81,92.9,103928.0,74.8387,74.9193,74.8145,74.887,103928.0
2017-08-16 12:00:00,92.9,92.96,92.88,92.94,141600.0,74.887,74.9354,74.8709,74.9193,141600.0
2017-08-16 12:10:00,92.94,93.0,92.92,92.96,176095.0,74.9193,74.9676,74.9032,74.9354,176095.0
2017-08-16 12:20:00,92.97,93.0,92.88,92.89,100906.0,74.9435,74.9676,74.8709,74.879,100906.0
2017-08-16 12:30:00,92.89,92.91,92.83,92.88,79215.0,74.879,74.8951,74.8306,74.8709,79215.0
2017-08-16 12:40:00,92.87,92.88,92.77,92.77,79185.0,74.8629,74.8709,74.7822,74.7822,79185.0
2017-08-16 12:50:00,92.78,92.78,92.66,92.7,135468.0,74.7903,74.7903,74.6936,74.7258,135468.0
2017-08-16 13:00:00,92.7,92.82,92.7,92.82,85411.0,74.7258,74.8225,74.7258,74.8225,85411.0
2017-08-16 13:10:00,92.82,92.82,92.58,92.61,219867.0,74.8225,74.8225,74.6291,74.6533,219867.0
2017-08-16 13:20:00,92.62,92.73,92.52,92.61,119342.0,74.6613,74.75,74.5807,74.6533,119342.0
2017-08-16 13:30:00,92.62,92.64,92.52,92.55,164474.0,74.6613,74.6774,74.5807,74.6049,164474.0
2017-08-16 13:40:00,92.56,92.58,92.5,92.56,123317.0,74.613,74.6291,74.5646,74.613,123317.0
2017-08-16 13:50:00,92.56,92.59,92.4,92.4,238798.0,74.613,74.6371,74.484,74.484,238798.0
2017-08-16 14:00:00,92.41,92.48,92.28,92.42,417958.0,74.492,74.5485,74.3873,74.5001,417958.0
2017-08-16 14:10:00,92.42,92.44,92.1,92.13,333725.0,74.5001,74.5162,74.2422,74.2663,333725.0
2017-08-16 14:20:00,92.13,92.13,91.88,92.04,398717.0,74.2663,74.2663,74.0648,74.1938,398717.0
2017-08-16 14:30:00,92.05,92.21,91.96,92.17,287516.0,74.2018,74.3308,74.1293,74.2986,287516.0
2017-08-16 14:40:00,92.16,92.24,92.04,92.11,260203.0,74.2905,74.355,74.1938,74.2502,260203.0
2017-08-16 14:50:00,92.11,92.16,92.07,92.11,274171.0,74.2502,74.2905,74.218,74.2502,274171.0
2017-08-16 15:00:00,92.11,92.18,92.09,92.1,176445.0,74.2502,74.3066,74.2341,74.2422,176445.0
2017-08-16 15:10:00,92.1,92.1,91.93,92.0,410157.0,74.2422,74.2422,74.1051,74.1615,410157.0
2017-08-16 15:20:00,92.01,92.1,91.99,92.07,359001.0,74.1696,74.2422,74.1535,74.218,359001.0
2017-08-16 15:30:00,92.07,92.08,92.0,92.05,394144.0,74.218,74.226,74.1615,74.2018,394144.0
2017-08-16 15:40:00,92.04,92.1,91.99,92.01,544492.0,74.1938,74.2422,74.1535,74.1696,544492.0
2017-08-16 15:50:00,92.01,92.11,91.96,92.11,784317.0,74.1696,74.2502,74.1293,74.2502,784317.0
2017-08-17 09:30:00,91.76,91.96,91.66,91.67,475894.0,73.9681,74.1293,73.8875,73.8955,475894.0
2017-08-17 09:40:00,91.67,91.8,91.67,91.78,258133.0,73.8955,74.0003,73.8955,73.9842,258133.0
2017-08-17 09:50:00,91.78,91.88,91.56,91.56,367123.0,73.9842,74.0648,73.8069,73.8069,367123.0
2017-08-17 10:00:00,91.56,91.71,91.39,91.6,483848.0,73.8069,73.9278,73.6698,73.8391,483848.0
2017-08-17 10:10:00,91.61,91.67,91.29,91.32,434908.0,73.8472,73.8955,73.5892,73.6134,434908.0
2017-08-17 10:20:00,91.32,91.44,91.13,91.42,375731.0,73.6134,73.7101,73.4602,73.694,375731.0
2017-08-17 10:30:00,91.43,91.71,91.41,91.58,397762.0,73.7021,73.9278,73.6859,73.823,397762.0
2017-08-17 10:40:00,91.55,91.57,91.32,91.4,332035.0,73.7988,73.8149,73.6134,73.6779,332035.0
2017-08-17 10:50:00,91.41,91.55,91.33,91.41,281035.0,73.6859,73.7988,73.6215,73.6859,281035.0
2017-08-17 11:00:00,91.43,91.78,91.42,91.73,294883.0,73.7021,73.9842,73.694,73.9439,294883.0
2017-08-17 11:10:00,91.73,91.82,91.67,91.75,213035.0,73.9439,74.0164,73.8955,73.96,213035.0
2017-08-17 11:20:00,91.76,91.78,91.56,91.57,223854.0,73.9681,73.9842,73.8069,73.8149,223854.0
2017-08-17 11:30:00,91.58,91.66,91.52,91.59,239092.0,73.823,73.8875,73.7746,73.831,239092.0
2017-08-17 11:40:00,91.58,91.7,91.49,91.5,230482.0,73.823,73.9197,73.7504,73.7585,230482.0
2017-08-17 11:50:00,91.5,91.64,91.5,91.57,188552.0,73.7585,73.8713,73.7585,73.8149,188552.0
2017-08-17 12:00:00,91.57,91.72,91.55,91.55,117707.0,73.8149,73.9358,73.7988,73.7988,117707.0
2017-08-17 12:10:00,91.55,91.58,91.39,91.5,208674.0,73.7988,73.823,73.6698,73.7585,208674.0
2017-08-17 12:20:00,91.5,91.59,91.38,91.44,196847.0,73.7585,73.831,73.6618,73.7101,196847.0
2017-08-17 12:30:00,91.44,91.45,91.29,91.37,169034.0,73.7101,73.7182,73.5892,73.6537,169034.0
2017-08-17 12:40:00,91.34,91.37,91.24,91.28,152225.0,73.6295,73.6537,73.5489,73.5811,152225.0
2017-08-17 12:50:00,91.28,91.28,91.1,91.21,209831.0,73.5811,73.5811,73.436,73.5247,209831.0
2017-08-17 13:00:00,91.2,91.22,91.06,91.13,208295.0,73.5167,73.5328,73.4038,73.4602,208295.0
2017-08-17 13:10:00,91.12,91.15,91.01,91.14,223639.0,73.4522,73.4764,73.3635,73.4683,223639.0
2017-08-17 13:20:00,91.14,91.16,91.05,91.11,142192.0,73.4683,73.4844,73.3957,73.4441,142192.0
2017-08-17 13:30:00,91.12,91.32,91.09,91.21,172854.0,73.4522,73.6134,73.428,73.5247,172854.0
2017-08-17 13:40:00,91.21,91.29,91.11,91.14,124852.0,73.5247,73.5892,73.4441,73.4683,124852.0
2017-08-17 13:50:00,91.13,91.21,91.05,91.21,172686.0,73.4602,73.5247,73.3957,73.5247,172686.0
2017-08-17 14:00:00,91.21,91.27,91.04,91.17,174021.0,73.5247,73.5731,73.3877,73.4925,174021.0
2017-08-17 14:10:00,91.18,91.22,90.96,91.04,229507.0,73.5005,73.5328,73.3232,73.3877,229507.0
2017-08-17 14:20:00,91.04,91.12,91.0,91.12,135855.0,73.3877,73.4522,73.3554,73.4522,135855.0
2017-08-17 14:30:00,91.12,91.15,91.04,91.05,128776.0,73.4522,73.4764,73.3877,73.3957,128776.0
2017-08-17 14:40:00,91.05,91.1,90.97,91.09,151765.0,73.3957,73.436,73.3313,73.428,151765.0
2017-08-17 14:50:00,91.1,91.11,90.97,91.08,174076.0,73.436,73.4441,73.3313,73.4199,174076.0
2017-08-17 15:00:00,91.08,91.08,90.86,90.93,305859.0,73.4199,73.4199,73.2426,73.299,305859.0
2017-08-17 15:10:00,90.94,90.96,90.79,90.83,313160.0,73.3071,73.3232,73.1862,73.2184,313160.0
2017-08-17 15:20:00,90.83,90.86,90.7,90.8,280491.0,73.2184,73.2426,73.1136,73.1942,280491.0
2017-08-17 15:30:00,90.79,90.94,90.74,90.84,360046.0,73.1862,73.3071,73.1459,73.2265,360046.0
2017-08-17 15:40:00,90.84,90.87,90.6,90.61,698609.0,73.2265,73.2506,73.033,73.0411,698609.0
2017-08-17 15:50:00,90.61,90.74,90.5,90.66,1278489.0,73.0411,73.1459,72.9524,73.0814,1278489.0
2017-08-18 09:30:00,90.31,90.46,90.19,90.26,1395204.0,72.7992,72.9201,72.7025,72.7589,1395204.0
2017-08-18 09:40:00,90.26,90.59,90.21,90.44,578934.0,72.7589,73.0249,72.7186,72.904,578934.0
2017-08-18 09:50:00,90.45,90.64,90.45,90.62,458801.0,72.9121,73.0652,72.9121,73.0491,458801.0
2017-08-18 10:00:00,90.62,91.17,90.58,91.03,572053.0,73.0491,73.4925,73.0169,73.3796,572053.0
2017-08-18 10:10:00,91.04,91.09,90.9,90.9,312780.0,73.3877,73.428,73.2748,73.2748,312780.0
2017-08-18 10:20:00,90.9,91.06,90.78,90.78,222415.0,73.2748,73.4038,73.1781,73.1781,222415.0
2017-08-18 10:30:00,90.78,90.84,90.67,90.83,259643.0,73.1781,73.2265,73.0894,73.2184,259643.0
2017-08-18 10:40:00,90.84,90.95,90.77,90.82,201270.0,73.2265,73.3151,73.17,73.2103,201270.0
2017-08-18 10:50:00,90.82,90.88,90.74,90.74,154521.0,73.2103,73.2587,73.1459,73.1459,154521.0
2017-08-18 11:00:00,90.73,90.83,90.66,90.72,198907.0,73.1378,73.2184,73.0814,73.1297,198907.0
2017-08-18 11:10:00,90.73,90.94,90.6,90.93,257571.0,73.1378,73.3071,73.033,73.299,257571.0
2017-08-18 11:20:00,90.92,91.33,90.89,91.21,373533.0,73.291,73.6215,73.2668,73.5247,373533.0
2017-08-18 11:30:00,91.21,91.23,91.09,91.15,239188.0,73.5247,73.5408,73.428,73.4764,239188.0
2017-08-18 11:40:00,91.15,91.25,91.13,91.21,194787.0,73.4764,73.557,73.4602,73.5247,194787.0
2017-08-18 11:50:00,91.21,91.38,91.19,91.29,221769.0,73.5247,73.6618,73.5086,73.5892,221769.0
2017-08-18 12:00:00,91.29,91.37,91.12,91.16,275907.0,73.5892,73.6537,73.4522,73.4844,275907.0
2017-08-18 12:10:00,91.16,91.27,91.15,91.19,146597.0,73.4844,73.5731,73.4764,73.5086,146597.0
2017-08-18 12:20:00,91.19,91.28,91.09,91.24,106126.0,73.5086,73.5811,73.428,73.5489,106126.0
2017-08-18 12:30:00,91.23,91.31,91.18,91.3,133125.0,73.5408,73.6053,73.5005,73.5973,133125.0
2017-08-18 12:40:00,91.31,91.54,91.22,91.39,343762.0,73.6053,73.7907,73.5328,73.6698,343762.0
2017-08-18 12:50:00,91.38,91.48,91.33,91.37,208905.0,73.6618,73.7424,73.6215,73.6537,208905.0
2017-08-18 13:00:00,91.35,91.42,91.23,91.24,186867.0,73.6376,73.694,73.5408,73.5489,186867.0
2017-08-18 13:10:00,91.23,91.37,91.19,91.21,176557.0,73.5408,73.6537,73.5086,73.5247,176557.0
2017-08-18 13:20:00,91.22,91.25,91.13,91.22,137353.0,73.5328,73.557,73.4602,73.5328,137353.0
2017-08-18 13:30:00,91.2,91.26,91.11,91.14,119824.0,73.5167,73.565,73.4441,73.4683,119824.0
2017-08-18 13:40:00,91.14,91.2,91.07,91.2,150682.0,73.4683,73.5167,73.4119,73.5167,150682.0
2017-08-18 13:50:00,91.2,91.23,91.03,91.04,180904.0,73.5167,73.5408,73.3796,73.3877,180904.0
2017-08-18 14:00:00,91.05,91.19,91.04,91.13,183980.0,73.3957,73.5086,73.3877,73.4602,183980.0
2017-08-18 14:10:00,91.12,91.18,91.05,91.06,133439.0,73.4522,73.5005,73.3957,73.4038,133439.0
2017-08-18 14:20:00,91.06,91.14,91.0,91.03,169549.0,73.4038,73.4683,73.3554,73.3796,169549.0
2017-08-18 14:30:00,91.04,91.08,90.98,90.99,154828.0,73.3877,73.4199,73.3393,73.3474,154828.0
2017-08-18 14:40:00,91.0,91.03,90.96,90.97,92888.0,73.3554,73.3796,73.3232,73.3313,92888.0
2017-08-18 14:50:00,90.97,90.98,90.87,90.9,172334.0,73.3313,73.3393,73.2506,73.2748,172334.0
2017-08-18 15:00:00,90.9,91.03,90.86,90.98,243496.0,73.2748,73.3796,73.2426,73.3393,243496.0
2017-08-18 15:10:00,90.98,90.99,90.79,90.81,220150.0,73.3393,73.3474,73.1862,73.2023,220150.0
2017-08-18 15:20:00,90.81,90.89,90.76,90.81,309603.0,73.2023,73.2668,73.162,73.2023,309603.0
2017-08-18 15:30:00,90.81,90.97,90.78,90.93,227187.0,73.2023,73.3313,73.1781,73.299,227187.0
2017-08-18 15:40:00,90.93,91.03,90.88,90.91,349570.0,73.299,73.3796,73.2587,73.2829,349570.0
2017-08-18 15:50:00,90.9,90.91,90.71,90.76,686430.0,73.2748,73.2829,73.1217,73.162,686430.0
2017-08-21 09:30:00,90.85,90.94,90.69,90.7,362289.0,73.2345,73.3071,73.1055,73.1136,362289.0
2017-08-21 09:40:00,90.7,90.82,90.65,90.8,306193.0,73.1136,73.2103,73.0733,73.1942,306193.0
2017-08-21 09:50:00,90.79,90.8,90.64,90.69,290107.0,73.1862,73.1942,73.0652,73.1055,290107.0
2017-08-21 10:00:00,90.7,90.7,90.53,90.63,294459.0,73.1136,73.1136,72.9766,73.0572,294459.0
2017-08-21 10:10:00,90.62,90.63,90.43,90.48,285998.0,73.0491,73.0572,72.896,72.9363,285998.0
2017-08-21 10:20:00,90.48,90.48,90.3,90.32,293520.0,72.9363,72.9363,72.7912,72.8073,293520.0
2017-08-21 10:30:00,90.31,90.43,90.3,90.37,185869.0,72.7992,72.896,72.7912,72.8476,185869.0
2017-08-21 10:40:00,90.36,90.5,90.33,90.34,268013.0,72.8395,72.9524,72.8153,72.8234,268013.0
2017-08-21 10:50:00,90.34,90.37,90.22,90.26,353889.0,72.8234,72.8476,72.7267,72.7589,353889.0
2017-08-21 11:00:00,90.26,90.35,90.16,90.33,273403.0,72.7589,72.8315,72.6783,72.8153,273403.0
2017-08-21 11:10:00,90.32,90.54,90.32,90.52,243012.0,72.8073,72.9846,72.8073,72.9685,243012.0
2017-08-21 11:20:00,90.51,90.56,90.45,90.48,169088.0,72.9604,73.0008,72.9121,72.9363,169088.0
2017-08-21 11:30:00,90.48,90.56,90.44,90.55,193990.0,72.9363,73.0008,72.904,72.9927,193990.0
2017-08-21 11:40:00,90.56,90.7,90.55,90.67,139093.0,73.0008,73.1136,72.9927,73.0894,139093.0
2017-08-21 11:50:00,90.67,90.67,90.54,90.58,93541.0,73.0894,73.0894,72.9846,73.0169,93541.0
2017-08-21 12:00:00,90.57,90.62,90.54,90.61,86587.0,73.0088,73.0491,72.9846,73.0411,86587.0
2017-08-21 12:10:00,90.62,90.66,90.56,90.56,77907.0,73.0491,73.0814,73.0008,73.0008,77907.0
2017-08-21 12:20:00,90.56,90.79,90.55,90.78,155430.0,73.0008,73.1862,72.9927,73.1781,155430.0
2017-08-21 12:30:00,90.78,90.81,90.64,90.65,143824.0,73.1781,73.2023,73.0652,73.0733,143824.0
2017-08-21 12:40:00,90.66,90.66,90.52,90.55,100702.0,73.0814,73.0814,72.9685,72.9927,100702.0
2017-08-21 12:50:00,90.56,90.57,90.47,90.5,127525.0,73.0008,73.0088,72.9282,72.9524,127525.0
2017-08-21 13:00:00,90.51,90.52,90.4,90.41,154164.0,72.9604,72.9685,72.8718,72.8798,154164.0
2017-08-21 13:10:00,90.41,90.49,90.4,90.43,91613.0,72.8798,72.9443,72.8718,72.896,91613.0
2017-08-21 13:20:00,90.43,90.56,90.43,90.54,104282.0,72.896,73.0008,72.896,72.9846,104282.0
2017-08-21 13:30:00,90.54,90.6,90.45,90.48,101890.0,72.9846,73.033,72.9121,72.9363,101890.0
2017-08-21 13:40:00,90.47,90.5,90.39,90.42,100344.0,72.9282,72.9524,72.8637,72.8879,100344.0
2017-08-21 13:50:00,90.41,90.42,90.2,90.26,175066.0,72.8798,72.8879,72.7106,72.7589,175066.0
2017-08-21 14:00:00,90.27,90.38,90.26,90.34,129839.0,72.767,72.8557,72.7589,72.8234,129839.0
2017-08-21 14:10:00,90.34,90.41,90.33,90.36,78893.0,72.8234,72.8798,72.8153,72.8395,78893.0
2017-08-21 14:20:00,90.35,90.48,90.33,90.46,101187.0,72.8315,72.9363,72.8153,72.9201,101187.0
2017-08-21 14:30:00,90.47,90.53,90.38,90.41,96618.0,72.9282,72.9766,72.8557,72.8798,96618.0
2017-08-21 14:40:00,90.4,90.6,90.4,90.56,133129.0,72.8718,73.033,72.8718,73.0008,133129.0
2017-08-21 14:50:00,90.56,90.59,90.48,90.56,110389.0,73.0008,73.0249,72.9363,73.0008,110389.0
2017-08-21 15:00:00,90.56,90.58,90.48,90.52,169210.0,73.0008,73.0169,72.9363,72.9685,169210.0
2017-08-21 15:10:00,90.53,90.55,90.45,90.52,141169.0,72.9766,72.9927,72.9121,72.9685,141169.0
2017-08-21 15:20:00,90.52,90.69,90.52,90.68,210686.0,72.9685,73.1055,72.9685,73.0975,210686.0
2017-08-21 15:30:00,90.68,90.69,90.59,90.68,253294.0,73.0975,73.1055,73.0249,73.0975,253294.0
2017-08-21 15:40:00,90.66,90.69,90.56,90.56,353359.0,73.0814,73.1055,73.0008,73.0008,353359.0
2017-08-21 15:50:00,90.56,90.66,90.49,90.61,755340.0,73.0008,73.0814,72.9443,73.0411,755340.0
2017-08-22 09:30:00,91.07,91.33,91.0,91.27,408360.0,73.4119,73.6215,73.3554,73.5731,408360.0
2017-08-22 09:40:00,91.27,91.37,91.11,91.15,359342.0,73.5731,73.6537,73.4441,73.4764,359342.0
2017-08-22 09:50:00,91.14,91.33,91.13,91.23,275939.0,73.4683,73.6215,73.4602,73.5408,275939.0
2017-08-22 10:00:00,91.24,91.38,91.24,91.34,258062.0,73.5489,73.6618,73.5489,73.6295,258062.0
2017-08-22 10:10:00,91.34,91.41,91.28,91.37,206042.0,73.6295,73.6859,73.5811,73.6537,206042.0
2017-08-22 10:20:00,91.37,91.49,91.28,91.29,240363.0,73.6537,73.7504,73.5811,73.5892,240363.0
2017-08-22 10:30:00,91.3,91.3,91.11,91.18,284572.0,73.5973,73.5973,73.4441,73.5005,284572.0
2017-08-22 10:40:00,91.18,91.2,91.1,91.11,192501.0,73.5005,73.5167,73.436,73.4441,192501.0
2017-08-22 10:50:00,91.11,91.25,91.09,91.2,197428.0,73.4441,73.557,73.428,73.5167,197428.0
2017-08-22 11:00:00,91.21,91.26,91.06,91.17,193077.0,73.5247,73.565,73.4038,73.4925,193077.0
2017-08-22 11:10:00,91.17,91.19,91.06,91.12,205778.0,73.4925,73.5086,73.4038,73.4522,205778.0
2017-08-22 11:20:00,91.13,91.13,91.04,91.08,163846.0,73.4602,73.4602,73.3877,73.4199,163846.0
2017-08-22 11:30:00,91.08,91.32,91.06,91.28,244775.0,73.4199,73.6134,73.4038,73.5811,244775.0
2017-08-22 11:40:00,91.28,91.38,91.27,91.36,180966.0,73.5811,73.6618,73.5731,73.6456,180966.0
2017-08-22 11:50:00,91.37,91.41,91.28,91.3,197773.0,73.6537,73.6859,73.5811,73.5973,197773.0
2017-08-22 12:00:00,91.29,91.36,91.26,91.31,188593.0,73.5892,73.6456,73.565,73.6053,188593.0
2017-08-22 12:10:00,91.31,91.38,91.31,91.36,165197.0,73.6053,73.6618,73.6053,73.6456,165197.0
2017-08-22 12:20:00,91.35,91.36,91.25,91.28,246978.0,73.6376,73.6456,73.557,73.5811,246978.0
2017-08-22 12:30:00,91.28,91.35,91.22,91.23,103983.0,73.5811,73.6376,73.5328,73.5408,103983.0
2017-08-22 12:40:00,91.23,91.27,91.19,91.24,117210.0,73.5408,73.5731,73.5086,73.5489,117210.0
2017-08-22 12:50:00,91.24,91.28,91.21,91.27,110816.0,73.5489,73.5811,73.5247,73.5731,110816.0
2017-08-22 13:00:00,91.27,91.32,91.23,91.23,92396.0,73.5731,73.6134,73.5408,73.5408,92396.0
2017-08-22 13:10:00,91.23,91.29,91.14,91.15,125098.0,73.5408,73.5892,73.4683,73.4764,125098.0
2017-08-22 13:20:00,91.16,91.31,91.15,91.28,195329.0,73.4844,73.6053,73.4764,73.5811,195329.0
2017-08-22 13:30:00,91.29,91.31,91.2,91.21,80918.0,73.5892,73.6053,73.5167,73.5247,80918.0
2017-08-22 13:40:00,91.21,91.3,91.2,91.3,80960.0,73.5247,73.5973,73.5167,73.5973,80960.0
2017-08-22 13:50:00,91.29,91.32,91.24,91.31,68632.0,73.5892,73.6134,73.5489,73.6053,68632.0
2017-08-22 14:00:00,91.31,91.32,91.25,91.27,79417.0,73.6053,73.6134,73.557,73.5731,79417.0
2017-08-22 14:10:00,91.27,91.29,91.21,91.27,100967.0,73.5731,73.5892,73.5247,73.5731,100967.0
2017-08-22 14:20:00,91.27,91.31,91.21,91.25,186304.0,73.5731,73.6053,73.5247,73.557,186304.0
2017-08-22 14:30:00,91.24,91.4,91.24,91.37,186135.0,73.5489,73.6779,73.5489,73.6537,186135.0
2017-08-22 14:40:00,91.37,91.39,91.3,91.33,99522.0,73.6537,73.6698,73.5973,73.6215,99522.0
2017-08-22 14:50:00,91.33,91.43,91.3,91.4,106484.0,73.6215,73.7021,73.5973,73.6779,106484.0
2017-08-22 15:00:00,91.4,91.43,91.36,91.43,110029.0,73.6779,73.7021,73.6456,73.7021,110029.0
2017-08-22 15:10:00,91.43,91.52,91.4,91.48,203939.0,73.7021,73.7746,73.6779,73.7424,203939.0
2017-08-22 15:20:00,91.48,91.58,91.48,91.55,181615.0,73.7424,73.823,73.7424,73.7988,181615.0
2017-08-22 15:30:00,91.54,91.57,91.46,91.52,212183.0,73.7907,73.8149,73.7262,73.7746,212183.0
2017-08-22 15:40:00,91.52,91.71,91.47,91.61,418682.0,73.7746,73.9278,73.7343,73.8472,418682.0
2017-08-22 15:50:00,91.62,91.63,91.5,91.57,632712.0,73.8552,73.8633,73.7585,73.8149,632712.0
2017-08-23 09:30:00,90.87,91.47,90.84,91.29,431906.0,73.2506,73.7343,73.2265,73.5892,431906.0
2017-08-23 09:40:00,91.28,91.54,91.27,91.43,295031.0,73.5811,73.7907,73.5731,73.7021,295031.0
2017-08-23 09:50:00,91.42,91.73,91.31,91.72,309592.0,73.694,73.9439,73.6053,73.9358,309592.0
2017-08-23 10:00:00,91.72,91.72,91.43,91.55,209671.0,73.9358,73.9358,73.7021,73.7988,209671.0
2017-08-23 10:10:00,91.56,91.83,91.53,91.75,208272.0,73.8069,74.0245,73.7827,73.96,208272.0
2017-08-23 10:20:00,91.76,91.78,91.65,91.7,206222.0,73.9681,73.9842,73.8794,73.9197,206222.0
2017-08-23 10:30:00,91.69,91.8,91.6,91.78,173526.0,73.9117,74.0003,73.8391,73.9842,173526.0
2017-08-23 10:40:00,91.78,91.96,91.75,91.95,227582.0,73.9842,74.1293,73.96,74.1212,227582.0
2017-08-23 10:50:00,91.95,92.02,91.93,91.98,260029.0,74.1212,74.1777,74.1051,74.1454,260029.0
2017-08-23 11:00:00,91.98,92.01,91.92,91.95,189415.0,74.1454,74.1696,74.0971,74.1212,189415.0
2017-08-23 11:10:00,91.95,92.01,91.89,91.98,151974.0,74.1212,74.1696,74.0729,74.1454,151974.0
2017-08-23 11:20:00,91.98,92.08,91.95,92.06,149002.0,74.1454,74.226,74.1212,74.2099,149002.0
2017-08-23 11:30:00,92.06,92.18,92.02,92.17,139432.0,74.2099,74.3066,74.1777,74.2986,139432.0
2017-08-23 11:40:00,92.17,92.31,92.17,92.22,160714.0,74.2986,74.4114,74.2986,74.3389,160714.0
2017-08-23 11:50:00,92.23,92.28,92.19,92.26,84806.0,74.3469,74.3873,74.3147,74.3711,84806.0
2017-08-23 12:00:00,92.26,92.34,92.17,92.3,326731.0,74.3711,74.4356,74.2986,74.4034,326731.0
2017-08-23 12:10:00,92.3,92.3,92.21,92.24,89773.0,74.4034,74.4034,74.3308,74.355,89773.0
2017-08-23 12:20:00,92.24,92.27,92.17,92.18,73579.0,74.355,74.3792,74.2986,74.3066,73579.0
2017-08-23 12:30:00,92.19,92.21,92.12,92.12,87038.0,74.3147,74.3308,74.2583,74.2583,87038.0
2017-08-23 12:40:00,92.13,92.14,92.01,92.02,154729.0,74.2663,74.2744,74.1696,74.1777,154729.0
2017-08-23 12:50:00,92.03,92.05,92.01,92.04,106183.0,74.1857,74.2018,74.1696,74.1938,106183.0
2017-08-23 13:00:00,92.04,92.05,91.98,92.05,125169.0,74.1938,74.2018,74.1454,74.2018,125169.0
2017-08-23 13:10:00,92.05,92.06,91.88,91.94,116697.0,74.2018,74.2099,74.0648,74.1132,116697.0
2017-08-23 13:20:00,91.95,92.02,91.93,92.0,82312.0,74.1212,74.1777,74.1051,74.1615,82312.0
2017-08-23 13:30:00,92.0,92.03,91.95,91.96,63740.0,74.1615,74.1857,74.1212,74.1293,63740.0
2017-08-23 13:40:00,91.96,91.96,91.84,91.88,107967.0,74.1293,74.1293,74.0326,74.0648,107967.0
2017-08-23 13:50:00,91.87,91.89,91.82,91.89,118298.0,74.0567,74.0729,74.0164,74.0729,118298.0
2017-08-23 14:00:00,91.89,91.91,91.82,91.89,159718.0,74.0729,74.089,74.0164,74.0729,159718.0
2017-08-23 14:10:00,91.89,91.97,91.85,91.88,102919.0,74.0729,74.1374,74.0406,74.0648,102919.0
2017-08-23 14:20:00,91.87,91.89,91.82,91.88,79045.0,74.0567,74.0729,74.0164,74.0648,79045.0
2017-08-23 14:30:00,91.88,91.9,91.78,91.8,98485.0,74.0648,74.0809,73.9842,74.0003,98485.0
2017-08-23 14:40:00,91.8,91.89,91.8,91.84,118927.0,74.0003,74.0729,74.0003,74.0326,118927.0
2017-08-23 14:50:00,91.84,91.88,91.77,91.77,78668.0,74.0326,74.0648,73.9761,73.9761,78668.0
2017-08-23 15:00:00,91.78,91.84,91.78,91.81,115676.0,73.9842,74.0326,73.9842,74.0084,115676.0
2017-08-23 15:10:00,91.81,91.82,91.75,91.82,143930.0,74.0084,74.0164,73.96,74.0164,143930.0
2017-08-23 15:20:00,91.81,91.84,91.79,91.81,127204.0,74.0084,74.0326,73.9923,74.0084,127204.0
2017-08-23 15:30:00,91.82,91.88,91.78,91.88,205589.0,74.0164,74.0648,73.9842,74.0648,205589.0
2017-08-23 15:40:00,91.87,91.88,91.75,91.78,259234.0,74.0567,74.0648,73.96,73.9842,259234.0
2017-08-23 15:50:00,91.78,91.78,91.68,91.68,506787.0,73.9842,73.9842,73.9036,73.9036,506787.0
2017-08-24 09:30:00,91.93,92.12,91.81,92.0,283677.0,74.1051,74.2583,74.0084,74.1615,283677.0
2017-08-24 09:40:00,91.99,92.02,91.84,91.91,220587.0,74.1535,74.1777,74.0326,74.089,220587.0
2017-08-24 09:50:00,91.91,91.91,91.65,91.76,263043.0,74.089,74.089,73.8794,73.9681,263043.0
2017-08-24 10:00:00,91.76,91.9,91.7,91.8,255900.0,73.9681,74.0809,73.9197,74.0003,255900.0
2017-08-24 10:10:00,91.8,91.9,91.75,91.81,198982.0,74.0003,74.0809,73.96,74.0084,198982.0
2017-08-24 10:20:00,91.8,91.89,91.76,91.79,267175.0,74.0003,74.0729,73.9681,73.9923,267175.0
2017-08-24 10:30:00,91.79,92.03,91.77,91.9,169128.0,73.9923,74.1857,73.9761,74.0809,169128.0
2017-08-24 10:40:00,91.9,92.02,91.9,91.95,184652.0,74.0809,74.1777,74.0809,74.1212,184652.0
2017-08-24 10:50:00,91.95,92.08,91.95,91.98,146861.0,74.1212,74.226,74.1212,74.1454,146861.0
2017-08-24 11:00:00,92.0,92.09,91.98,92.08,120689.0,74.1615,74.2341,74.1454,74.226,120689.0
2017-08-24 11:10:00,92.09,92.1,91.82,91.9,176403.0,74.2341,74.2422,74.0164,74.0809,176403.0
2017-08-24 11:20:00,91.9,91.91,91.71,91.84,200205.0,74.0809,74.089,73.9278,74.0326,200205.0
2017-08-24 11:30:00,91.84,91.85,91.61,91.66,222437.0,74.0326,74.0406,73.8472,73.8875,222437.0
2017-08-24 11:40:00,91.66,91.73,91.63,91.67,152130.0,73.8875,73.9439,73.8633,73.8955,152130.0
2017-08-24 11:50:00,91.67,91.71,91.59,91.69,135689.0,73.8955,73.9278,73.831,73.9117,135689.0
2017-08-24 12:00:00,91.7,91.73,91.65,91.69,145289.0,73.9197,73.9439,73.8794,73.9117,145289.0
2017-08-24 12:10:00,91.69,91.79,91.69,91.76,205785.0,73.9117,73.9923,73.9117,73.9681,205785.0
2017-08-24 12:20:00,91.74,91.83,91.72,91.75,98023.0,73.952,74.0245,73.9358,73.96,98023.0
2017-08-24 12:30:00,91.75,91.8,91.62,91.68,130971.0,73.96,74.0003,73.8552,73.9036,130971.0
2017-08-24 12:40:00,91.67,91.69,91.58,91.6,130659.0,73.8955,73.9117,73.823,73.8391,130659.0
2017-08-24 12:50:00,91.59,91.61,91.51,91.51,86693.0,73.831,73.8472,73.7666,73.7666,86693.0
2017-08-24 13:00:00,91.51,91.52,91.43,91.47,191965.0,73.7666,73.7746,73.7021,73.7343,191965.0
2017-08-24 13:10:00,91.47,91.64,91.41,91.61,271539.0,73.7343,73.8713,73.6859,73.8472,271539.0
2017-08-24 13:20:00,91.61,91.68,91.59,91.61,101654.0,73.8472,73.9036,73.831,73.8472,101654.0
2017-08-24 13:30:00,91.62,91.65,91.57,91.63,99868.0,73.8552,73.8794,73.8149,73.8633,99868.0
2017-08-24 13:40:00,91.64,91.66,91.55,91.61,62613.0,73.8713,73.8875,73.7988,73.8472,62613.0
2017-08-24 13:50:00,91.61,91.64,91.59,91.59,61366.0,73.8472,73.8713,73.831,73.831,61366.0
2017-08-24 14:00:00,91.6,91.64,91.52,91.61,100070.0,73.8391,73.8713,73.7746,73.8472,100070.0
2017-08-24 14:10:00,91.61,91.68,91.52,91.68,89725.0,73.8472,73.9036,73.7746,73.9036,89725.0
2017-08-24 14:20:00,91.67,91.72,91.62,91.62,94394.0,73.8955,73.9358,73.8552,73.8552,94394.0
2017-08-24 14:30:00,91.62,91.69,91.62,91.62,60914.0,73.8552,73.9117,73.8552,73.8552,60914.0
2017-08-24 14:40:00,91.63,91.63,91.54,91.56,82646.0,73.8633,73.8633,73.7907,73.8069,82646.0
2017-08-24 14:50:00,91.56,91.6,91.52,91.58,123100.0,73.8069,73.8391,73.7746,73.823,123100.0
2017-08-24 15:00:00,91.58,91.6,91.5,91.52,114645.0,73.823,73.8391,73.7585,73.7746,114645.0
2017-08-24 15:10:00,91.52,91.59,91.48,91.58,160630.0,73.7746,73.831,73.7424,73.823,160630.0
2017-08-24 15:20:00,91.57,91.65,91.5,91.6,277813.0,73.8149,73.8794,73.7585,73.8391,277813.0
2017-08-24 15:30:00,91.6,91.64,91.56,91.61,221090.0,73.8391,73.8713,73.8069,73.8472,221090.0
2017-08-24 15:40:00,91.61,91.67,91.48,91.48,358700.0,73.8472,73.8955,73.7424,73.7424,358700.0
2017-08-24 15:50:00,91.48,91.59,91.44,91.5,649465.0,73.7424,73.831,73.7101,73.7585,649465.0
2017-08-25 09:30:00,91.88,92.19,91.8,92.19,404515.0,74.0648,74.3147,74.0003,74.3147,404515.0
2017-08-25 09:40:00,92.19,92.32,92.12,92.19,308213.0,74.3147,74.4195,74.2583,74.3147,308213.0
2017-08-25 09:50:00,92.19,92.46,92.15,92.39,311312.0,74.3147,74.5324,74.2825,74.4759,311312.0
2017-08-25 10:00:00,92.4,92.47,92.27,92.34,593830.0,74.484,74.5404,74.3792,74.4356,593830.0
2017-08-25 10:10:00,92.33,92.43,92.29,92.41,353995.0,74.4276,74.5082,74.3953,74.492,353995.0
2017-08-25 10:20:00,92.42,92.48,92.31,92.37,202782.0,74.5001,74.5485,74.4114,74.4598,202782.0
2017-08-25 10:30:00,92.36,92.38,92.23,92.34,224484.0,74.4517,74.4679,74.3469,74.4356,224484.0
2017-08-25 10:40:00,92.34,92.37,92.16,92.22,172229.0,74.4356,74.4598,74.2905,74.3389,172229.0
2017-08-25 10:50:00,92.23,92.41,92.23,92.38,152801.0,74.3469,74.492,74.3469,74.4679,152801.0
2017-08-25 11:00:00,92.38,92.38,92.06,92.19,224907.0,74.4679,74.4679,74.2099,74.3147,224907.0
2017-08-25 11:10:00,92.18,92.22,92.06,92.09,176855.0,74.3066,74.3389,74.2099,74.2341,176855.0
2017-08-25 11:20:00,92.09,92.12,92.0,92.04,138703.0,74.2341,74.2583,74.1615,74.1938,138703.0
2017-08-25 11:30:00,92.04,92.11,91.99,92.08,125687.0,74.1938,74.2502,74.1535,74.226,125687.0
2017-08-25 11:40:00,92.07,92.21,92.06,92.08,129921.0,74.218,74.3308,74.2099,74.226,129921.0
2017-08-25 11:50:00,92.08,92.09,91.96,91.97,94212.0,74.226,74.2341,74.1293,74.1374,94212.0
2017-08-25 12:00:00,91.97,92.06,91.95,92.05,106839.0,74.1374,74.2099,74.1212,74.2018,106839.0
2017-08-25 12:10:00,92.06,92.09,91.94,92.0,138521.0,74.2099,74.2341,74.1132,74.1615,138521.0
2017-08-25 12:20:00,92.0,92.06,91.97,92.0,122694.0,74.1615,74.2099,74.1374,74.1615,122694.0
2017-08-25 12:30:00,92.0,92.07,91.97,92.02,100956.0,74.1615,74.218,74.1374,74.1777,100956.0
2017-08-25 12:40:00,92.02,92.05,91.97,92.01,71243.0,74.1777,74.2018,74.1374,74.1696,71243.0
2017-08-25 12:50:00,92.02,92.05,91.98,92.03,67533.0,74.1777,74.2018,74.1454,74.1857,67533.0
2017-08-25 13:00:00,92.02,92.13,92.02,92.08,87365.0,74.1777,74.2663,74.1777,74.226,87365.0
2017-08-25 13:10:00,92.09,92.13,92.07,92.12,83419.0,74.2341,74.2663,74.218,74.2583,83419.0
2017-08-25 13:20:00,92.12,92.21,92.1,92.19,102291.0,74.2583,74.3308,74.2422,74.3147,102291.0
2017-08-25 13:30:00,92.19,92.21,92.13,92.19,90509.0,74.3147,74.3308,74.2663,74.3147,90509.0
2017-08-25 13:40:00,92.19,92.23,92.12,92.16,133574.0,74.3147,74.3469,74.2583,74.2905,133574.0
2017-08-25 13:50:00,92.17,92.2,92.11,92.17,96986.0,74.2986,74.3228,74.2502,74.2986,96986.0
2017-08-25 14:00:00,92.17,92.25,92.16,92.22,160650.0,74.2986,74.3631,74.2905,74.3389,160650.0
2017-08-25 14:10:00,92.23,92.38,92.23,92.38,160575.0,74.3469,74.4679,74.3469,74.4679,160575.0
2017-08-25 14:20:00,92.38,92.43,92.37,92.43,145505.0,74.4679,74.5082,74.4598,74.5082,145505.0
2017-08-25 14:30:00,92.42,92.43,92.36,92.4,108800.0,74.5001,74.5082,74.4517,74.484,108800.0
2017-08-25 14:40:00,92.4,92.41,92.35,92.38,106528.0,74.484,74.492,74.4437,74.4679,106528.0
2017-08-25 14:50:00,92.38,92.38,92.27,92.28,140749.0,74.4679,74.4679,74.3792,74.3873,140749.0
2017-08-25 15:00:00,92.29,92.31,92.17,92.23,227844.0,74.3953,74.4114,74.2986,74.3469,227844.0
2017-08-25 15:10:00,92.24,92.33,92.22,92.29,215835.0,74.355,74.4276,74.3389,74.3953,215835.0
2017-08-25 15:20:00,92.3,92.36,92.23,92.25,201795.0,74.4034,74.4517,74.3469,74.3631,201795.0
2017-08-25 15:30:00,92.25,92.26,92.16,92.19,235536.0,74.3631,74.3711,74.2905,74.3147,235536.0
2017-08-25 15:40:00,92.19,92.21,92.11,92.17,388227.0,74.3147,74.3308,74.2502,74.2986,388227.0
2017-08-25 15:50:00,92.17,92.17,91.8,91.9,1667215.0,74.2986,74.2986,74.0003,74.0809,1667215.0
2017-08-28 09:30:00,92.16,92.19,91.87,91.91,363722.0,74.2905,74.3147,74.0567,74.089,363722.0
2017-08-28 09:40:00,91.91,92.06,91.89,91.95,210004.0,74.089,74.2099,74.0729,74.1212,210004.0
2017-08-28 09:50:00,91.96,91.97,91.82,91.88,134687.0,74.1293,74.1374,74.0164,74.0648,134687.0
2017-08-28 10:00:00,91.89,91.91,91.76,91.76,131344.0,74.0729,74.089,73.9681,73.9681,131344.0
2017-08-28 10:10:00,91.76,91.86,91.72,91.77,131518.0,73.9681,74.0487,73.9358,73.9761,131518.0
2017-08-28 10:20:00,91.78,91.8,91.6,91.62,144207.0,73.9842,74.0003,73.8391,73.8552,144207.0
2017-08-28 10:30:00,91.61,91.67,91.49,91.61,130220.0,73.8472,73.8955,73.7504,73.8472,130220.0
2017-08-28 10:40:00,91.61,91.64,91.53,91.64,93601.0,73.8472,73.8713,73.7827,73.8713,93601.0
2017-08-28 10:50:00,91.65,91.75,91.63,91.67,109240.0,73.8794,73.96,73.8633,73.8955,109240.0
2017-08-28 11:00:00,91.66,91.71,91.6,91.66,113715.0,73.8875,73.9278,73.8391,73.8875,113715.0
2017-08-28 11:10:00,91.65,91.67,91.5,91.51,102280.0,73.8794,73.8955,73.7585,73.7666,102280.0
2017-08-28 11:20:00,91.52,91.57,91.43,91.43,112587.0,73.7746,73.8149,73.7021,73.7021,112587.0
2017-08-28 11:30:00,91.43,91.43,91.27,91.3,151074.0,73.7021,73.7021,73.5731,73.5973,151074.0
2017-08-28 11:40:00,91.29,91.39,91.28,91.34,110469.0,73.5892,73.6698,73.5811,73.6295,110469.0
2017-08-28 11:50:00,91.34,91.46,91.32,91.42,130739.0,73.6295,73.7262,73.6134,73.694,130739.0
2017-08-28 12:00:00,91.42,91.45,91.38,91.4,67703.0,73.694,73.7182,73.6618,73.6779,67703.0
2017-08-28 12:10:00,91.4,91.45,91.27,91.28,97721.0,73.6779,73.7182,73.5731,73.5811,97721.0
2017-08-28 12:20:00,91.28,91.3,91.13,91.2,167888.0,73.5811,73.5973,73.4602,73.5167,167888.0
2017-08-28 12:30:00,91.2,91.23,91.15,91.16,110503.0,73.5167,73.5408,73.4764,73.4844,110503.0
2017-08-28 12:40:00,91.16,91.32,91.15,91.28,136948.0,73.4844,73.6134,73.4764,73.5811,136948.0
2017-08-28 12:50:00,91.28,91.32,91.23,91.29,84225.0,73.5811,73.6134,73.5408,73.5892,84225.0
2017-08-28 13:00:00,91.29,91.37,91.28,91.31,89973.0,73.5892,73.6537,73.5811,73.6053,89973.0
2017-08-28 13:10:00,91.31,91.38,91.29,91.37,73457.0,73.6053,73.6618,73.5892,73.6537,73457.0
2017-08-28 13:20:00,91.38,91.39,91.32,91.34,73301.0,73.6618,73.6698,73.6134,73.6295,73301.0
2017-08-28 13:30:00,91.34,91.34,91.29,91.3,65099.0,73.6295,73.6295,73.5892,73.5973,65099.0
2017-08-28 13:40:00,91.29,91.34,91.26,91.34,66166.0,73.5892,73.6295,73.565,73.6295,66166.0
2017-08-28 13:50:00,91.33,91.39,91.26,91.36,90339.0,73.6215,73.6698,73.565,73.6456,90339.0
2017-08-28 14:00:00,91.35,91.39,91.32,91.39,130817.0,73.6376,73.6698,73.6134,73.6698,130817.0
2017-08-28 14:10:00,91.39,91.42,91.27,91.31,174884.0,73.6698,73.694,73.5731,73.6053,174884.0
2017-08-28 14:20:00,91.31,91.33,91.23,91.26,82387.0,73.6053,73.6215,73.5408,73.565,82387.0
2017-08-28 14:30:00,91.26,91.3,91.17,91.25,127541.0,73.565,73.5973,73.4925,73.557,127541.0
2017-08-28 14:40:00,91.25,91.3,91.23,91.29,72847.0,73.557,73.5973,73.5408,73.5892,72847.0
2017-08-28 14:50:00,91.3,91.3,91.24,91.26,87284.0,73.5973,73.5973,73.5489,73.565,87284.0
2017-08-28 15:00:00,91.27,91.34,91.25,91.31,94321.0,73.5731,73.6295,73.557,73.6053,94321.0
2017-08-28 15:10:00,91.31,91.33,91.27,91.29,129090.0,73.6053,73.6215,73.5731,73.5892,129090.0
2017-08-28 15:20:00,91.3,91.36,91.28,91.35,159298.0,73.5973,73.6456,73.5811,73.6376,159298.0
2017-08-28 15:30:00,91.36,91.43,91.32,91.43,228514.0,73.6456,73.7021,73.6134,73.7021,228514.0
2017-08-28 15:40:00,91.42,91.54,91.4,91.51,322823.0,73.694,73.7907,73.6779,73.7666,322823.0
2017-08-28 15:50:00,91.51,91.6,91.48,91.6,587479.0,73.7666,73.8391,73.7424,73.8391,587479.0
2017-08-29 09:30:00,90.45,90.83,90.31,90.72,654521.0,72.9121,73.2184,72.7992,73.1297,654521.0
2017-08-29 09:40:00,90.73,90.73,90.56,90.64,437523.0,73.1378,73.1378,73.0008,73.0652,437523.0
2017-08-29 09:50:00,90.65,90.66,90.48,90.53,312504.0,73.0733,73.0814,72.9363,72.9766,312504.0
2017-08-29 10:00:00,90.54,90.61,90.38,90.43,305836.0,72.9846,73.0411,72.8557,72.896,305836.0
2017-08-29 10:10:00,90.42,90.49,90.36,90.46,245834.0,72.8879,72.9443,72.8395,72.9201,245834.0
2017-08-29 10:20:00,90.45,90.52,90.34,90.52,347632.0,72.9121,72.9685,72.8234,72.9685,347632.0
2017-08-29 10:30:00,90.52,90.68,90.52,90.58,267869.0,72.9685,73.0975,72.9685,73.0169,267869.0
2017-08-29 10:40:00,90.58,90.82,90.57,90.81,669750.0,73.0169,73.2103,73.0088,73.2023,669750.0
2017-08-29 10:50:00,90.81,90.88,90.72,90.79,280925.0,73.2023,73.2587,73.1297,73.1862,280925.0
2017-08-29 11:00:00,90.79,91.03,90.72,91.0,459117.0,73.1862,73.3796,73.1297,73.3554,459117.0
2017-08-29 11:10:00,91.0,91.07,90.95,90.98,240374.0,73.3554,73.4119,73.3151,73.3393,240374.0
2017-08-29 11:20:00,90.97,90.98,90.74,90.74,288180.0,73.3313,73.3393,73.1459,73.1459,288180.0
2017-08-29 11:30:00,90.75,90.77,90.6,90.72,262486.0,73.1539,73.17,73.033,73.1297,262486.0
2017-08-29 11:40:00,90.72,90.86,90.71,90.83,190195.0,73.1297,73.2426,73.1217,73.2184,190195.0
2017-08-29 11:50:00,90.83,90.88,90.76,90.77,110332.0,73.2184,73.2587,73.162,73.17,110332.0
2017-08-29 12:00:00,90.77,90.79,90.63,90.64,166910.0,73.17,73.1862,73.0572,73.0652,166910.0
2017-08-29 12:10:00,90.64,90.72,90.58,90.62,147092.0,73.0652,73.1297,73.0169,73.0491,147092.0
2017-08-29 12:20:00,90.62,90.76,90.61,90.75,189169.0,73.0491,73.162,73.0411,73.1539,189169.0
2017-08-29 12:30:00,90.76,90.83,90.73,90.79,126256.0,73.162,73.2184,73.1378,73.1862,126256.0
2017-08-29 12:40:00,90.79,90.9,90.72,90.88,145332.0,73.1862,73.2748,73.1297,73.2587,145332.0
2017-08-29 12:50:00,90.87,90.94,90.83,90.91,115659.0,73.2506,73.3071,73.2184,73.2829,115659.0
2017-08-29 13:00:00,90.91,91.05,90.89,91.03,146455.0,73.2829,73.3957,73.2668,73.3796,146455.0
2017-08-29 13:10:00,91.03,91.09,90.91,91.0,149690.0,73.3796,73.428,73.2829,73.3554,149690.0
2017-08-29 13:20:00,91.0,91.14,90.99,91.11,131580.0,73.3554,73.4683,73.3474,73.4441,131580.0
2017-08-29 13:30:00,91.12,91.14,91.05,91.12,92993.0,73.4522,73.4683,73.3957,73.4522,92993.0
2017-08-29 13:40:00,91.12,91.16,91.1,91.14,89990.0,73.4522,73.4844,73.436,73.4683,89990.0
2017-08-29 13:50:00,91.15,91.18,91.06,91.14,109264.0,73.4764,73.5005,73.4038,73.4683,109264.0
2017-08-29 14:00:00,91.13,91.2,91.12,91.17,149100.0,73.4602,73.5167,73.4522,73.4925,149100.0
2017-08-29 14:10:00,91.17,91.21,91.12,91.2,98032.0,73.4925,73.5247,73.4522,73.5167,98032.0
2017-08-29 14:20:00,91.2,91.23,91.11,91.12,118019.0,73.5167,73.5408,73.4441,73.4522,118019.0
2017-08-29 14:30:00,91.12,91.14,91.09,91.12,102507.0,73.4522,73.4683,73.428,73.4522,102507.0
2017-08-29 14:40:00,91.12,91.2,91.11,91.12,148279.0,73.4522,73.5167,73.4441,73.4522,148279.0
2017-08-29 14:50:00,91.13,91.15,91.05,91.15,120327.0,73.4602,73.4764,73.3957,73.4764,120327.0
2017-08-29 15:00:00,91.15,91.19,91.11,91.16,106670.0,73.4764,73.5086,73.4441,73.4844,106670.0
2017-08-29 15:10:00,91.16,91.31,91.14,91.29,203656.0,73.4844,73.6053,73.4683,73.5892,203656.0
2017-08-29 15:20:00,91.29,91.31,91.25,91.25,181078.0,73.5892,73.6053,73.557,73.557,181078.0
2017-08-29 15:30:00,91.25,91.26,91.03,91.08,348109.0,73.557,73.565,73.3796,73.4199,348109.0
2017-08-29 15:40:00,91.07,91.19,91.06,91.07,331995.0,73.4119,73.5086,73.4038,73.4119,331995.0
2017-08-29 15:50:00,91.06,91.14,91.0,91.09,591019.0,73.4038,73.4683,73.3554,73.428,591019.0
2017-08-30 09:30:00,91.25,91.53,91.19,91.5,532388.0,73.557,73.7827,73.5086,73.7585,532388.0
2017-08-30 09:40:00,91.49,91.73,91.49,91.63,309314.0,73.7504,73.9439,73.7504,73.8633,309314.0
2017-08-30 09:50:00,91.63,91.73,91.57,91.66,235163.0,73.8633,73.9439,73.8149,73.8875,235163.0
2017-08-30 10:00:00,91.66,91.68,91.56,91.64,174503.0,73.8875,73.9036,73.8069,73.8713,174503.0
2017-08-30 10:10:00,91.64,91.74,91.55,91.73,147655.0,73.8713,73.952,73.7988,73.9439,147655.0
2017-08-30 10:20:00,91.73,91.73,91.57,91.63,137705.0,73.9439,73.9439,73.8149,73.8633,137705.0
2017-08-30 10:30:00,91.62,91.63,91.46,91.46,164913.0,73.8552,73.8633,73.7262,73.7262,164913.0
2017-08-30 10:40:00,91.47,91.63,91.39,91.63,136348.0,73.7343,73.8633,73.6698,73.8633,136348.0
2017-08-30 10:50:00,91.63,91.64,91.49,91.59,123616.0,73.8633,73.8713,73.7504,73.831,123616.0
2017-08-30 11:00:00,91.59,91.68,91.5,91.65,165520.0,73.831,73.9036,73.7585,73.8794,165520.0
2017-08-30 11:10:00,91.65,91.7,91.59,91.61,121387.0,73.8794,73.9197,73.831,73.8472,121387.0
2017-08-30 11:20:00,91.61,91.7,91.55,91.69,114133.0,73.8472,73.9197,73.7988,73.9117,114133.0
2017-08-30 11:30:00,91.69,91.7,91.57,91.59,102983.0,73.9117,73.9197,73.8149,73.831,102983.0
2017-08-30 11:40:00,91.6,91.63,91.49,91.53,169133.0,73.8391,73.8633,73.7504,73.7827,169133.0
2017-08-30 11:50:00,91.53,91.56,91.5,91.53,83582.0,73.7827,73.8069,73.7585,73.7827,83582.0
2017-08-30 12:00:00,91.53,91.55,91.49,91.53,114616.0,73.7827,73.7988,73.7504,73.7827,114616.0
2017-08-30 12:10:00,91.53,91.55,91.45,91.5,121947.0,73.7827,73.7988,73.7182,73.7585,121947.0
2017-08-30 12:20:00,91.5,91.54,91.44,91.53,93954.0,73.7585,73.7907,73.7101,73.7827,93954.0
2017-08-30 12:30:00,91.53,91.56,91.49,91.54,62059.0,73.7827,73.8069,73.7504,73.7907,62059.0
2017-08-30 12:40:00,91.54,91.65,91.54,91.65,115054.0,73.7907,73.8794,73.7907,73.8794,115054.0
2017-08-30 12:50:00,91.64,91.71,91.61,91.71,137346.0,73.8713,73.9278,73.8472,73.9278,137346.0
2017-08-30 13:00:00,91.71,91.77,91.69,91.74,127156.0,73.9278,73.9761,73.9117,73.952,127156.0
2017-08-30 13:10:00,91.74,91.77,91.66,91.74,111983.0,73.952,73.9761,73.8875,73.952,111983.0
2017-08-30 13:20:00,91.74,91.88,91.69,91.84,187337.0,73.952,74.0648,73.9117,74.0326,187337.0
2017-08-30 13:30:00,91.84,91.87,91.75,91.77,101428.0,74.0326,74.0567,73.96,73.9761,101428.0
2017-08-30 13:40:00,91.77,91.79,91.73,91.76,120065.0,73.9761,73.9923,73.9439,73.9681,120065.0
2017-08-30 13:50:00,91.77,91.79,91.64,91.66,138357.0,73.9761,73.9923,73.8713,73.8875,138357.0
2017-08-30 14:00:00,91.65,91.65,91.48,91.5,188727.0,73.8794,73.8794,73.7424,73.7585,188727.0
2017-08-30 14:10:00,91.5,91.52,91.44,91.5,130998.0,73.7585,73.7746,73.7101,73.7585,130998.0
2017-08-30 14:20:00,91.5,91.53,91.45,91.47,73949.0,73.7585,73.7827,73.7182,73.7343,73949.0
2017-08-30 14:30:00,91.47,91.59,91.46,91.58,97844.0,73.7343,73.831,73.7262,73.823,97844.0
2017-08-30 14:40:00,91.59,91.6,91.44,91.49,166337.0,73.831,73.8391,73.7101,73.7504,166337.0
2017-08-30 14:50:00,91.48,91.54,91.46,91.51,120066.0,73.7424,73.7907,73.7262,73.7666,120066.0
2017-08-30 15:00:00,91.52,91.58,91.45,91.47,186009.0,73.7746,73.823,73.7182,73.7343,186009.0
2017-08-30 15:10:00,91.47,91.48,91.29,91.3,199297.0,73.7343,73.7424,73.5892,73.5973,199297.0
2017-08-30 15:20:00,91.3,91.44,91.29,91.42,192836.0,73.5973,73.7101,73.5892,73.694,192836.0
2017-08-30 15:30:00,91.41,91.46,91.33,91.34,206154.0,73.6859,73.7262,73.6215,73.6295,206154.0
2017-08-30 15:40:00,91.33,91.39,91.21,91.33,364859.0,73.6215,73.6698,73.5247,73.6215,364859.0
2017-08-30 15:50:00,91.34,91.39,91.24,91.3,434283.0,73.6295,73.6698,73.5489,73.5973,434283.0
2017-08-31 09:30:00,91.81,91.85,91.62,91.7,349587.0,74.0084,74.0406,73.8552,73.9197,349587.0
2017-08-31 09:40:00,91.7,91.75,91.57,91.64,241497.0,73.9197,73.96,73.8149,73.8713,241497.0
2017-08-31 09:50:00,91.63,91.66,91.42,91.44,258434.0,73.8633,73.8875,73.694,73.7101,258434.0
2017-08-31 10:00:00,91.43,91.63,91.4,91.52,250622.0,73.7021,73.8633,73.6779,73.7746,250622.0
2017-08-31 10:10:00,91.52,91.61,91.49,91.53,212434.0,73.7746,73.8472,73.7504,73.7827,212434.0
2017-08-31 10:20:00,91.52,91.52,91.31,91.32,209763.0,73.7746,73.7746,73.6053,73.6134,209763.0
2017-08-31 10:30:00,91.32,91.33,91.04,91.07,417356.0,73.6134,73.6215,73.3877,73.4119,417356.0
2017-08-31 10:40:00,91.06,91.23,91.06,91.16,295561.0,73.4038,73.5408,73.4038,73.4844,295561.0
2017-08-31 10:50:00,91.16,91.35,91.15,91.35,227687.0,73.4844,73.6376,73.4764,73.6376,227687.0
2017-08-31 11:00:00,91.35,91.53,91.28,91.49,229168.0,73.6376,73.7827,73.5811,73.7504,229168.0
2017-08-31 11:10:00,91.5,91.51,91.38,91.43,193788.0,73.7585,73.7666,73.6618,73.7021,193788.0
2017-08-31 11:20:00,91.42,91.42,91.32,91.34,111428.0,73.694,73.694,73.6134,73.6295,111428.0
2017-08-31 11:30:00,91.34,91.35,91.14,91.14,263894.0,73.6295,73.6376,73.4683,73.4683,263894.0
2017-08-31 11:40:00,91.14,91.16,91.01,91.03,339036.0,73.4683,73.4844,73.3635,73.3796,339036.0
2017-08-31 11:50:00,91.03,91.12,91.01,91.03,229438.0,73.3796,73.4522,73.3635,73.3796,229438.0
2017-08-31 12:00:00,91.03,91.12,90.98,91.07,272369.0,73.3796,73.4522,73.3393,73.4119,272369.0
2017-08-31 12:10:00,91.08,91.18,91.02,91.09,191248.0,73.4199,73.5005,73.3716,73.428,191248.0
2017-08-31 12:20:00,91.08,91.14,91.06,91.06,98589.0,73.4199,73.4683,73.4038,73.4038,98589.0
2017-08-31 12:30:00,91.06,91.11,91.01,91.03,130657.0,73.4038,73.4441,73.3635,73.3796,130657.0
2017-08-31 12:40:00,91.03,91.06,90.95,90.96,164904.0,73.3796,73.4038,73.3151,73.3232,164904.0
2017-08-31 12:50:00,90.96,91.01,90.9,90.91,154229.0,73.3232,73.3635,73.2748,73.2829,154229.0
2017-08-31 13:00:00,90.91,90.96,90.82,90.87,174243.0,73.2829,73.3232,73.2103,73.2506,174243.0
2017-08-31 13:10:00,90.87,90.88,90.8,90.81,127374.0,73.2506,73.2587,73.1942,73.2023,127374.0
2017-08-31 13:20:00,90.81,90.91,90.8,90.9,151378.0,73.2023,73.2829,73.1942,73.2748,151378.0
2017-08-31 13:30:00,90.9,90.9,90.8,90.89,161793.0,73.2748,73.2748,73.1942,73.2668,161793.0
2017-08-31 13:40:00,90.9,90.98,90.89,90.92,152600.0,73.2748,73.3393,73.2668,73.291,152600.0
2017-08-31 13:50:00,90.93,90.98,90.89,90.94,106208.0,73.299,73.3393,73.2668,73.3071,106208.0
2017-08-31 14:00:00,90.94,90.98,90.89,90.93,143979.0,73.3071,73.3393,73.2668,73.299,143979.0
2017-08-31 14:10:00,90.93,90.99,90.92,90.93,142711.0,73.299,73.3474,73.291,73.299,142711.0
2017-08-31 14:20:00,90.93,90.99,90.86,90.98,158391.0,73.299,73.3474,73.2426,73.3393,158391.0
2017-08-31 14:30:00,90.98,91.06,90.94,91.04,238610.0,73.3393,73.4038,73.3071,73.3877,238610.0
2017-08-31 14:40:00,91.05,91.08,90.97,91.06,193695.0,73.3957,73.4199,73.3313,73.4038,193695.0
2017-08-31 14:50:00,91.07,91.12,91.02,91.1,161868.0,73.4119,73.4522,73.3716,73.436,161868.0
2017-08-31 15:00:00,91.1,91.11,91.01,91.02,197836.0,73.436,73.4441,73.3635,73.3716,197836.0
2017-08-31 15:10:00,91.02,91.05,90.94,91.05,224318.0,73.3716,73.3957,73.3071,73.3957,224318.0
2017-08-31 15:20:00,91.06,91.23,91.06,91.23,305936.0,73.4038,73.5408,73.4038,73.5408,305936.0
2017-08-31 15:30:00,91.23,91.26,91.11,91.12,409668.0,73.5408,73.565,73.4441,73.4522,409668.0
2017-08-31 15:40:00,91.12,91.15,91.01,91.07,514996.0,73.4522,73.4764,73.3635,73.4119,514996.0
2017-08-31 15:50:00,91.06,91.08,90.8,90.89,1292889.0,73.4038,73.4199,73.1942,73.2668,1292889.0
2017-09-01 09:30:00,91.25,91.41,90.95,91.36,531860.0,73.557,73.6859,73.3151,73.6456,531860.0
2017-09-01 09:40:00,91.36,91.49,91.3,91.48,395788.0,73.6456,73.7504,73.5973,73.7424,395788.0
2017-09-01 09:50:00,91.49,91.69,91.45,91.63,364712.0,73.7504,73.9117,73.7182,73.8633,364712.0
2017-09-01 10:00:00,91.65,91.9,91.59,91.85,490412.0,73.8794,74.0809,73.831,74.0406,490412.0
2017-09-01 10:10:00,91.84,92.02,91.83,92.01,358899.0,74.0326,74.1777,74.0245,74.1696,358899.0
2017-09-01 10:20:00,92.02,92.09,91.98,92.06,334688.0,74.1777,74.2341,74.1454,74.2099,334688.0
2017-09-01 10:30:00,92.06,92.17,92.03,92.08,401255.0,74.2099,74.2986,74.1857,74.226,401255.0
2017-09-01 10:40:00,92.08,92.28,92.07,92.19,334856.0,74.226,74.3873,74.218,74.3147,334856.0
2017-09-01 10:50:00,92.18,92.36,92.17,92.3,347635.0,74.3066,74.4517,74.2986,74.4034,347635.0
2017-09-01 11:00:00,92.29,92.3,92.06,92.18,271174.0,74.3953,74.4034,74.2099,74.3066,271174.0
2017-09-01 11:10:00,92.19,92.33,92.17,92.23,196381.0,74.3147,74.4276,74.2986,74.3469,196381.0
2017-09-01 11:20:00,92.22,92.24,92.04,92.05,202694.0,74.3389,74.355,74.1938,74.2018,202694.0
2017-09-01 11:30:00,92.05,92.1,91.98,92.03,133048.0,74.2018,74.2422,74.1454,74.1857,133048.0
2017-09-01 11:40:00,92.03,92.15,91.98,92.11,145739.0,74.1857,74.2825,74.1454,74.2502,145739.0
2017-09-01 11:50:00,92.12,92.24,92.11,92.22,118487.0,74.2583,74.355,74.2502,74.3389,118487.0
2017-09-01 12:00:00,92.21,92.26,92.17,92.17,109959.0,74.3308,74.3711,74.2986,74.2986,109959.0
2017-09-01 12:10:00,92.18,92.25,92.15,92.15,107799.0,74.3066,74.3631,74.2825,74.2825,107799.0
2017-09-01 12:20:00,92.16,92.19,92.09,92.1,109336.0,74.2905,74.3147,74.2341,74.2422,109336.0
2017-09-01 12:30:00,92.1,92.14,92.06,92.13,83163.0,74.2422,74.2744,74.2099,74.2663,83163.0
2017-09-01 12:40:00,92.14,92.23,92.14,92.2,87179.0,74.2744,74.3469,74.2744,74.3228,87179.0
2017-09-01 12:50:00,92.2,92.29,92.2,92.28,135133.0,74.3228,74.3953,74.3228,74.3873,135133.0
2017-09-01 13:00:00,92.27,92.3,92.17,92.23,138559.0,74.3792,74.4034,74.2986,74.3469,138559.0
2017-09-01 13:10:00,92.24,92.3,92.23,92.28,127812.0,74.355,74.4034,74.3469,74.3873,127812.0
2017-09-01 13:20:00,92.28,92.28,92.18,92.23,90037.0,74.3873,74.3873,74.3066,74.3469,90037.0
2017-09-01 13:30:00,92.23,92.25,92.2,92.23,72165.0,74.3469,74.3631,74.3228,74.3469,72165.0
2017-09-01 13:40:00,92.23,92.24,92.16,92.18,85644.0,74.3469,74.355,74.2905,74.3066,85644.0
2017-09-01 13:50:00,92.18,92.21,92.17,92.18,68764.0,74.3066,74.3308,74.2986,74.3066,68764.0
2017-09-01 14:00:00,92.17,92.19,92.08,92.09,77092.0,74.2986,74.3147,74.226,74.2341,77092.0
2017-09-01 14:10:00,92.09,92.13,92.05,92.06,109885.0,74.2341,74.2663,74.2018,74.2099,109885.0
2017-09-01 14:20:00,92.06,92.15,92.06,92.13,81801.0,74.2099,74.2825,74.2099,74.2663,81801.0
2017-09-01 14:30:00,92.13,92.15,92.09,92.13,78031.0,74.2663,74.2825,74.2341,74.2663,78031.0
2017-09-01 14:40:00,92.12,92.18,92.12,92.16,69337.0,74.2583,74.3066,74.2583,74.2905,69337.0
2017-09-01 14:50:00,92.16,92.17,92.13,92.14,68485.0,74.2905,74.2986,74.2663,74.2744,68485.0
2017-09-01 15:00:00,92.13,92.13,92.02,92.04,116633.0,74.2663,74.2663,74.1777,74.1938,116633.0
2017-09-01 15:10:00,92.04,92.08,92.04,92.04,118086.0,74.1938,74.226,74.1938,74.1938,118086.0
2017-09-01 15:20:00,92.03,92.06,91.97,92.0,142902.0,74.1857,74.2099,74.1374,74.1615,142902.0
2017-09-01 15:30:00,92.0,92.0,91.88,91.93,257771.0,74.1615,74.1615,74.0648,74.1051,257771.0
2017-09-01 15:40:00,91.93,91.94,91.86,91.91,310495.0,74.1051,74.1132,74.0487,74.089,310495.0
2017-09-01 15:50:00,91.91,92.0,91.7,91.72,841569.0,74.089,74.1615,73.9197,73.9358,841569.0
2017-09-05 09:30:00,91.02,91.11,90.52,90.53,775845.0,73.3716,73.4441,72.9685,72.9766,775845.0
2017-09-05 09:40:00,90.53,90.57,90.26,90.31,534878.0,72.9766,73.0088,72.7589,72.7992,534878.0
2017-09-05 09:50:00,90.31,90.44,90.23,90.35,517001.0,72.7992,72.904,72.7347,72.8315,517001.0
2017-09-05 10:00:00,90.36,90.39,90.08,90.19,638671.0,72.8395,72.8637,72.6138,72.7025,638671.0
2017-09-05 10:10:00,90.19,90.34,90.13,90.25,305294.0,72.7025,72.8234,72.6541,72.7509,305294.0
2017-09-05 10:20:00,90.26,90.28,89.87,89.91,619099.0,72.7589,72.775,72.4445,72.4768,619099.0
2017-09-05 10:30:00,89.9,89.91,89.84,89.84,439884.0,72.4687,72.4768,72.4204,72.4204,439884.0
2017-09-05 10:40:00,89.85,89.85,89.52,89.73,676730.0,72.4284,72.4284,72.1624,72.3317,676730.0
2017-09-05 10:50:00,89.72,89.78,89.55,89.6,396085.0,72.3236,72.372,72.1866,72.2269,396085.0
2017-09-05 11:00:00,89.6,89.77,89.55,89.76,279687.0,72.2269,72.3639,72.1866,72.3559,279687.0
2017-09-05 11:10:00,89.76,89.77,89.59,89.59,229206.0,72.3559,72.3639,72.2188,72.2188,229206.0
2017-09-05 11:20:00,89.59,89.7,89.49,89.53,290589.0,72.2188,72.3075,72.1382,72.1705,290589.0
2017-09-05 11:30:00,89.53,89.67,89.52,89.58,246020.0,72.1705,72.2833,72.1624,72.2108,246020.0
2017-09-05 11:40:00,89.58,89.65,89.52,89.62,201000.0,72.2108,72.2672,72.1624,72.243,201000.0
2017-09-05 11:50:00,89.61,89.74,89.6,89.69,163754.0,72.235,72.3397,72.2269,72.2994,163754.0
2017-09-05 12:00:00,89.69,89.69,89.23,89.28,352649.0,72.2994,72.2994,71.9286,71.9689,352649.0
2017-09-05 12:10:00,89.27,89.43,89.25,89.43,218755.0,71.9609,72.0899,71.9448,72.0899,218755.0
2017-09-05 12:20:00,89.42,89.45,89.31,89.33,277931.0,72.0818,72.106,71.9931,72.0092,277931.0
2017-09-05 12:30:00,89.32,89.43,89.26,89.41,305699.0,72.0012,72.0899,71.9528,72.0737,305699.0
2017-09-05 12:40:00,89.4,89.45,89.25,89.27,341757.0,72.0657,72.106,71.9448,71.9609,341757.0
2017-09-05 12:50:00,89.28,89.4,89.24,89.34,252692.0,71.9689,72.0657,71.9367,72.0173,252692.0
2017-09-05 13:00:00,89.34,89.34,89.03,89.03,324451.0,72.0173,72.0173,71.7674,71.7674,324451.0
2017-09-05 13:10:00,89.03,89.3,89.02,89.29,249222.0,71.7674,71.9851,71.7594,71.977,249222.0
2017-09-05 13:20:00,89.29,89.4,89.25,89.29,253216.0,71.977,72.0657,71.9448,71.977,253216.0
2017-09-05 13:30:00,89.29,89.43,89.16,89.39,241096.0,71.977,72.0899,71.8722,72.0576,241096.0
2017-09-05 13:40:00,89.38,89.41,89.3,89.36,197127.0,72.0496,72.0737,71.9851,72.0334,197127.0
2017-09-05 13:50:00,89.36,89.51,89.34,89.44,222029.0,72.0334,72.1543,72.0173,72.0979,222029.0
2017-09-05 14:00:00,89.44,89.56,89.41,89.53,246588.0,72.0979,72.1946,72.0737,72.1705,246588.0
2017-09-05 14:10:00,89.54,89.57,89.42,89.48,160203.0,72.1785,72.2027,72.0818,72.1302,160203.0
2017-09-05 14:20:00,89.48,89.58,89.44,89.44,234401.0,72.1302,72.2108,72.0979,72.0979,234401.0
2017-09-05 14:30:00,89.45,89.51,89.37,89.41,229896.0,72.106,72.1543,72.0415,72.0737,229896.0
2017-09-05 14:40:00,89.42,89.42,89.2,89.21,316137.0,72.0818,72.0818,71.9045,71.9125,316137.0
2017-09-05 14:50:00,89.2,89.23,89.13,89.17,200072.0,71.9045,71.9286,71.848,71.8803,200072.0
2017-09-05 15:00:00,89.17,89.27,89.05,89.2,226344.0,71.8803,71.9609,71.7835,71.9045,226344.0
2017-09-05 15:10:00,89.2,89.33,89.18,89.2,184361.0,71.9045,72.0092,71.8883,71.9045,184361.0
2017-09-05 15:20:00,89.2,89.32,89.18,89.3,333618.0,71.9045,72.0012,71.8883,71.9851,333618.0
2017-09-05 15:30:00,89.3,89.49,89.3,89.31,473628.0,71.9851,72.1382,71.9851,71.9931,473628.0
2017-09-05 15:40:00,89.31,89.39,89.24,89.38,489822.0,71.9931,72.0576,71.9367,72.0496,489822.0
2017-09-05 15:50:00,89.38,89.54,89.26,89.49,1263553.0,72.0496,72.1785,71.9528,72.1382,1263553.0
2017-09-06 09:30:00,90.0,90.27,89.85,90.23,775016.0,72.5493,72.767,72.4284,72.7347,775016.0
2017-09-06 09:40:00,90.23,90.25,90.09,90.1,484060.0,72.7347,72.7509,72.6219,72.6299,484060.0
2017-09-06 09:50:00,90.1,90.11,89.9,90.0,485050.0,72.6299,72.638,72.4687,72.5493,485050.0
2017-09-06 10:00:00,89.99,90.13,89.92,90.07,379221.0,72.5413,72.6541,72.4848,72.6058,379221.0
2017-09-06 10:10:00,90.07,90.22,90.07,90.09,417831.0,72.6058,72.7267,72.6058,72.6219,417831.0
2017-09-06 10:20:00,90.09,90.22,90.06,90.16,233326.0,72.6219,72.7267,72.5977,72.6783,233326.0
2017-09-06 10:30:00,90.17,90.3,90.16,90.28,242745.0,72.6864,72.7912,72.6783,72.775,242745.0
2017-09-06 10:40:00,90.28,90.33,90.07,90.29,337255.0,72.775,72.8153,72.6058,72.7831,337255.0
2017-09-06 10:50:00,90.28,90.29,90.14,90.22,175234.0,72.775,72.7831,72.6622,72.7267,175234.0
2017-09-06 11:00:00,90.23,90.29,90.16,90.16,214999.0,72.7347,72.7831,72.6783,72.6783,214999.0
2017-09-06 11:10:00,90.16,90.18,90.07,90.13,221255.0,72.6783,72.6944,72.6058,72.6541,221255.0
2017-09-06 11:20:00,90.13,90.24,90.13,90.17,174398.0,72.6541,72.7428,72.6541,72.6864,174398.0
2017-09-06 11:30:00,90.16,90.22,90.08,90.17,177641.0,72.6783,72.7267,72.6138,72.6864,177641.0
2017-09-06 11:40:00,90.17,90.2,89.97,89.98,229254.0,72.6864,72.7106,72.5252,72.5332,229254.0
2017-09-06 11:50:00,89.98,90.0,89.87,89.92,223512.0,72.5332,72.5493,72.4445,72.4848,223512.0
2017-09-06 12:00:00,89.92,89.92,89.67,89.7,205584.0,72.4848,72.4848,72.2833,72.3075,205584.0
2017-09-06 12:10:00,89.7,89.81,89.67,89.79,173822.0,72.3075,72.3962,72.2833,72.3801,173822.0
2017-09-06 12:20:00,89.79,89.81,89.72,89.77,132403.0,72.3801,72.3962,72.3236,72.3639,132403.0
2017-09-06 12:30:00,89.76,89.76,89.64,89.76,175645.0,72.3559,72.3559,72.2591,72.3559,175645.0
2017-09-06 12:40:00,89.77,89.85,89.74,89.81,173576.0,72.3639,72.4284,72.3397,72.3962,173576.0
2017-09-06 12:50:00,89.81,90.11,89.81,90.1,216310.0,72.3962,72.638,72.3962,72.6299,216310.0
2017-09-06 13:00:00,90.11,90.36,90.09,90.26,348982.0,72.638,72.8395,72.6219,72.7589,348982.0
2017-09-06 13:10:00,90.26,90.37,90.25,90.27,196707.0,72.7589,72.8476,72.7509,72.767,196707.0
2017-09-06 13:20:00,90.28,90.33,90.24,90.3,215379.0,72.775,72.8153,72.7428,72.7912,215379.0
2017-09-06 13:30:00,90.3,90.34,90.23,90.28,128249.0,72.7912,72.8234,72.7347,72.775,128249.0
2017-09-06 13:40:00,90.29,90.33,90.26,90.32,178216.0,72.7831,72.8153,72.7589,72.8073,178216.0
2017-09-06 13:50:00,90.32,90.33,90.23,90.3,96118.0,72.8073,72.8153,72.7347,72.7912,96118.0
2017-09-06 14:00:00,90.3,90.4,90.29,90.38,138636.0,72.7912,72.8718,72.7831,72.8557,138636.0
2017-09-06 14:10:00,90.37,90.48,90.37,90.44,207504.0,72.8476,72.9363,72.8476,72.904,207504.0
2017-09-06 14:20:00,90.44,90.52,90.39,90.4,148507.0,72.904,72.9685,72.8637,72.8718,148507.0
2017-09-06 14:30:00,90.39,90.47,90.37,90.4,111698.0,72.8637,72.9282,72.8476,72.8718,111698.0
2017-09-06 14:40:00,90.41,90.43,90.32,90.32,171138.0,72.8798,72.896,72.8073,72.8073,171138.0
2017-09-06 14:50:00,90.32,90.39,90.28,90.39,165701.0,72.8073,72.8637,72.775,72.8637,165701.0
2017-09-06 15:00:00,90.38,90.41,90.28,90.32,173945.0,72.8557,72.8798,72.775,72.8073,173945.0
2017-09-06 15:10:00,90.32,90.35,90.31,90.31,188118.0,72.8073,72.8315,72.7992,72.7992,188118.0
2017-09-06 15:20:00,90.32,90.41,90.3,90.34,195295.0,72.8073,72.8798,72.7912,72.8234,195295.0
2017-09-06 15:30:00,90.34,90.35,90.27,90.31,251585.0,72.8234,72.8315,72.767,72.7992,251585.0
2017-09-06 15:40:00,90.3,90.31,90.21,90.21,329652.0,72.7912,72.7992,72.7186,72.7186,329652.0
2017-09-06 15:50:00,90.21,90.21,90.05,90.12,694728.0,72.7186,72.7186,72.5896,72.6461,694728.0
2017-09-07 09:30:00,90.11,90.13,89.77,89.84,386536.0,72.638,72.6541,72.3639,72.4204,386536.0
2017-09-07 09:40:00,89.85,89.93,89.67,89.77,294284.0,72.4284,72.4929,72.2833,72.3639,294284.0
2017-09-07 09:50:00,89.75,89.75,89.53,89.57,345318.0,72.3478,72.3478,72.1705,72.2027,345318.0
2017-09-07 10:00:00,89.57,89.57,89.05,89.11,543848.0,72.2027,72.2027,71.7835,71.8319,543848.0
2017-09-07 10:10:00,89.11,89.19,88.94,88.96,338858.0,71.8319,71.8964,71.6949,71.711,338858.0
2017-09-07 10:20:00,88.96,88.97,88.62,88.63,494871.0,71.711,71.719,71.4369,71.445,494871.0
2017-09-07 10:30:00,88.64,88.76,88.59,88.65,362825.0,71.453,71.5498,71.4127,71.4611,362825.0
2017-09-07 10:40:00,88.65,89.03,88.64,89.02,357232.0,71.4611,71.7674,71.453,71.7594,357232.0
2017-09-07 10:50:00,89.02,89.03,88.87,88.87,253355.0,71.7594,71.7674,71.6384,71.6384,253355.0
2017-09-07 11:00:00,88.87,88.95,88.71,88.74,336658.0,71.6384,71.7029,71.5095,71.5336,336658.0
2017-09-07 11:10:00,88.73,88.84,88.55,88.57,375835.0,71.5256,71.6143,71.3805,71.3966,375835.0
2017-09-07 11:20:00,88.58,88.6,88.27,88.28,530773.0,71.4047,71.4208,71.1548,71.1628,530773.0
2017-09-07 11:30:00,88.29,88.43,88.26,88.38,410873.0,71.1709,71.2838,71.1467,71.2434,410873.0
2017-09-07 11:40:00,88.38,88.42,88.29,88.3,244439.0,71.2434,71.2757,71.1709,71.179,244439.0
2017-09-07 11:50:00,88.3,88.35,88.16,88.25,278960.0,71.179,71.2193,71.0661,71.1387,278960.0
2017-09-07 12:00:00,88.25,88.4,88.22,88.31,278006.0,71.1387,71.2596,71.1145,71.187,278006.0
2017-09-07 12:10:00,88.31,88.44,88.26,88.43,229622.0,71.187,71.2918,71.1467,71.2838,229622.0
2017-09-07 12:20:00,88.42,88.44,88.25,88.28,282818.0,71.2757,71.2918,71.1387,71.1628,282818.0
2017-09-07 12:30:00,88.28,88.35,88.15,88.23,333793.0,71.1628,71.2193,71.058,71.1225,333793.0
2017-09-07 12:40:00,88.23,88.33,88.2,88.32,307456.0,71.1225,71.2031,71.0983,71.1951,307456.0
2017-09-07 12:50:00,88.32,88.45,88.23,88.37,245955.0,71.1951,71.2999,71.1225,71.2354,245955.0
2017-09-07 13:00:00,88.36,88.44,88.32,88.37,178321.0,71.2273,71.2918,71.1951,71.2354,178321.0
2017-09-07 13:10:00,88.37,88.43,88.25,88.26,190866.0,71.2354,71.2838,71.1387,71.1467,190866.0
2017-09-07 13:20:00,88.26,88.3,88.15,88.19,172640.0,71.1467,71.179,71.058,71.0903,172640.0
2017-09-07 13:30:00,88.19,88.28,88.16,88.25,150659.0,71.0903,71.1628,71.0661,71.1387,150659.0
2017-09-07 13:40:00,88.25,88.32,88.2,88.21,116710.0,71.1387,71.1951,71.0983,71.1064,116710.0
2017-09-07 13:50:00,88.21,88.24,88.12,88.23,222218.0,71.1064,71.1306,71.0339,71.1225,222218.0
2017-09-07 14:00:00,88.23,88.23,88.08,88.12,239553.0,71.1225,71.1225,71.0016,71.0339,239553.0
2017-09-07 14:10:00,88.12,88.19,88.1,88.19,279596.0,71.0339,71.0903,71.0177,71.0903,279596.0
2017-09-07 14:20:00,88.18,88.23,88.15,88.16,190699.0,71.0822,71.1225,71.058,71.0661,190699.0
2017-09-07 14:30:00,88.16,88.19,88.12,88.14,249554.0,71.0661,71.0903,71.0339,71.05,249554.0
2017-09-07 14:40:00,88.14,88.19,88.12,88.17,219566.0,71.05,71.0903,71.0339,71.0742,219566.0
2017-09-07 14:50:00,88.17,88.25,88.14,88.21,165629.0,71.0742,71.1387,71.05,71.1064,165629.0
2017-09-07 15:00:00,88.22,88.26,88.18,88.22,200181.0,71.1145,71.1467,71.0822,71.1145,200181.0
2017-09-07 15:10:00,88.22,88.29,88.18,88.21,253896.0,71.1145,71.1709,71.0822,71.1064,253896.0
2017-09-07 15:20:00,88.21,88.25,88.16,88.2,246364.0,71.1064,71.1387,71.0661,71.0983,246364.0
2017-09-07 15:30:00,88.2,88.27,88.18,88.27,284928.0,71.0983,71.1548,71.0822,71.1548,284928.0
2017-09-07 15:40:00,88.26,88.47,88.22,88.42,540454.0,71.1467,71.316,71.1145,71.2757,540454.0
2017-09-07 15:50:00,88.42,88.53,88.37,88.52,1047563.0,71.2757,71.3644,71.2354,71.3563,1047563.0
2017-09-08 09:30:00,88.31,89.01,88.24,88.97,913389.0,71.187,71.7513,71.1306,71.719,913389.0
2017-09-08 09:40:00,88.97,89.17,88.72,89.14,776446.0,71.719,71.8803,71.5175,71.8561,776446.0
2017-09-08 09:50:00,89.15,89.32,89.12,89.23,506997.0,71.8641,72.0012,71.84,71.9286,506997.0
2017-09-08 10:00:00,89.24,89.42,89.16,89.17,476185.0,71.9367,72.0818,71.8722,71.8803,476185.0
2017-09-08 10:10:00,89.17,89.25,89.07,89.1,439532.0,71.8803,71.9448,71.7997,71.8238,439532.0
2017-09-08 10:20:00,89.1,89.16,89.01,89.1,285358.0,71.8238,71.8722,71.7513,71.8238,285358.0
2017-09-08 10:30:00,89.1,89.26,89.04,89.23,402666.0,71.8238,71.9528,71.7755,71.9286,402666.0
2017-09-08 10:40:00,89.23,89.42,89.19,89.27,444567.0,71.9286,72.0818,71.8964,71.9609,444567.0
2017-09-08 10:50:00,89.26,89.28,89.14,89.27,227659.0,71.9528,71.9689,71.8561,71.9609,227659.0
2017-09-08 11:00:00,89.27,89.37,89.19,89.27,329348.0,71.9609,72.0415,71.8964,71.9609,329348.0
2017-09-08 11:10:00,89.27,89.27,88.89,88.93,385456.0,71.9609,71.9609,71.6546,71.6868,385456.0
2017-09-08 11:20:00,88.93,89.04,88.86,88.92,170483.0,71.6868,71.7755,71.6304,71.6787,170483.0
2017-09-08 11:30:00,88.91,89.0,88.89,88.93,155831.0,71.6707,71.7432,71.6546,71.6868,155831.0
2017-09-08 11:40:00,88.92,89.04,88.9,89.04,149537.0,71.6787,71.7755,71.6626,71.7755,149537.0
2017-09-08 11:50:00,89.04,89.07,88.94,88.95,209806.0,71.7755,71.7997,71.6949,71.7029,209806.0
2017-09-08 12:00:00,88.95,89.03,88.91,89.01,192461.0,71.7029,71.7674,71.6707,71.7513,192461.0
2017-09-08 12:10:00,89.0,89.03,88.95,89.0,189361.0,71.7432,71.7674,71.7029,71.7432,189361.0
2017-09-08 12:20:00,89.0,89.08,88.97,89.08,152058.0,71.7432,71.8077,71.719,71.8077,152058.0
2017-09-08 12:30:00,89.08,89.08,89.0,89.03,114460.0,71.8077,71.8077,71.7432,71.7674,114460.0
2017-09-08 12:40:00,89.04,89.05,88.96,88.97,90712.0,71.7755,71.7835,71.711,71.719,90712.0
2017-09-08 12:50:00,88.98,89.0,88.94,88.95,110261.0,71.7271,71.7432,71.6949,71.7029,110261.0
2017-09-08 13:00:00,88.95,88.95,88.8,88.82,173235.0,71.7029,71.7029,71.582,71.5981,173235.0
2017-09-08 13:10:00,88.82,88.82,88.71,88.72,144715.0,71.5981,71.5981,71.5095,71.5175,144715.0
2017-09-08 13:20:00,88.71,88.71,88.57,88.58,282396.0,71.5095,71.5095,71.3966,71.4047,282396.0
2017-09-08 13:30:00,88.59,88.66,88.56,88.64,176264.0,71.4127,71.4692,71.3885,71.453,176264.0
2017-09-08 13:40:00,88.64,88.66,88.57,88.57,202851.0,71.453,71.4692,71.3966,71.3966,202851.0
2017-09-08 13:50:00,88.58,88.67,88.58,88.65,229779.0,71.4047,71.4772,71.4047,71.4611,229779.0
2017-09-08 14:00:00,88.66,88.7,88.63,88.7,225305.0,71.4692,71.5014,71.445,71.5014,225305.0
2017-09-08 14:10:00,88.7,88.81,88.69,88.7,283687.0,71.5014,71.5901,71.4933,71.5014,283687.0
2017-09-08 14:20:00,88.71,88.84,88.67,88.8,235541.0,71.5095,71.6143,71.4772,71.582,235541.0
2017-09-08 14:30:00,88.81,88.86,88.7,88.71,200274.0,71.5901,71.6304,71.5014,71.5095,200274.0
2017-09-08 14:40:00,88.72,88.81,88.71,88.78,282471.0,71.5175,71.5901,71.5095,71.5659,282471.0
2017-09-08 14:50:00,88.78,88.78,88.69,88.69,132311.0,71.5659,71.5659,71.4933,71.4933,132311.0
2017-09-08 15:00:00,88.7,88.71,88.59,88.65,255035.0,71.5014,71.5095,71.4127,71.4611,255035.0
2017-09-08 15:10:00,88.64,88.65,88.41,88.44,330427.0,71.453,71.4611,71.2676,71.2918,330427.0
2017-09-08 15:20:00,88.45,88.51,88.34,88.41,299203.0,71.2999,71.3482,71.2112,71.2676,299203.0
2017-09-08 15:30:00,88.4,88.51,88.34,88.47,399791.0,71.2596,71.3482,71.2112,71.316,399791.0
2017-09-08 15:40:00,88.46,88.6,88.44,88.46,502817.0,71.3079,71.4208,71.2918,71.3079,502817.0
2017-09-08 15:50:00,88.45,88.52,88.39,88.42,768946.0,71.2999,71.3563,71.2515,71.2757,768946.0
2017-09-11 09:30:00,89.39,89.53,88.95,89.0,746857.0,72.0576,72.1705,71.7029,71.7432,746857.0
2017-09-11 09:40:00,89.01,89.12,88.96,89.05,470163.0,71.7513,71.84,71.711,71.7835,470163.0
2017-09-11 09:50:00,89.04,89.38,89.03,89.29,546315.0,71.7755,72.0496,71.7674,71.977,546315.0
2017-09-11 10:00:00,89.3,89.47,89.27,89.46,574629.0,71.9851,72.1221,71.9609,72.114,574629.0
2017-09-11 10:10:00,89.45,89.65,89.44,89.65,449488.0,72.106,72.2672,72.0979,72.2672,449488.0
2017-09-11 10:20:00,89.65,89.67,89.51,89.57,298593.0,72.2672,72.2833,72.1543,72.2027,298593.0
2017-09-11 10:30:00,89.57,89.75,89.52,89.56,276904.0,72.2027,72.3478,72.1624,72.1946,276904.0
2017-09-11 10:40:00,89.55,89.6,89.52,89.57,165729.0,72.1866,72.2269,72.1624,72.2027,165729.0
2017-09-11 10:50:00,89.57,89.7,89.57,89.68,198502.0,72.2027,72.3075,72.2027,72.2914,198502.0
2017-09-11 11:00:00,89.69,89.77,89.63,89.77,193884.0,72.2994,72.3639,72.2511,72.3639,193884.0
2017-09-11 11:10:00,89.76,89.9,89.76,89.87,234529.0,72.3559,72.4687,72.3559,72.4445,234529.0
2017-09-11 11:20:00,89.87,89.97,89.83,89.83,209781.0,72.4445,72.5252,72.4123,72.4123,209781.0
2017-09-11 11:30:00,89.83,89.99,89.8,89.93,274620.0,72.4123,72.5413,72.3881,72.4929,274620.0
2017-09-11 11:40:00,89.94,89.97,89.87,89.91,160961.0,72.501,72.5252,72.4445,72.4768,160961.0
2017-09-11 11:50:00,89.91,89.96,89.89,89.94,136638.0,72.4768,72.5171,72.4607,72.501,136638.0
2017-09-11 12:00:00,89.94,89.96,89.85,89.9,154135.0,72.501,72.5171,72.4284,72.4687,154135.0
2017-09-11 12:10:00,89.89,90.0,89.87,89.99,218030.0,72.4607,72.5493,72.4445,72.5413,218030.0
2017-09-11 12:20:00,89.98,90.15,89.94,90.15,332845.0,72.5332,72.6703,72.501,72.6703,332845.0
2017-09-11 12:30:00,90.15,90.25,90.1,90.12,278517.0,72.6703,72.7509,72.6299,72.6461,278517.0
2017-09-11 12:40:00,90.12,90.25,90.08,90.08,240087.0,72.6461,72.7509,72.6138,72.6138,240087.0
2017-09-11 12:50:00,90.08,90.1,89.98,89.99,210564.0,72.6138,72.6299,72.5332,72.5413,210564.0
2017-09-11 13:00:00,90.0,90.07,89.99,90.05,141179.0,72.5493,72.6058,72.5413,72.5896,141179.0
2017-09-11 13:10:00,90.05,90.15,90.03,90.13,166451.0,72.5896,72.6703,72.5735,72.6541,166451.0
2017-09-11 13:20:00,90.13,90.18,90.07,90.08,146767.0,72.6541,72.6944,72.6058,72.6138,146767.0
2017-09-11 13:30:00,90.08,90.18,90.02,90.06,111139.0,72.6138,72.6944,72.5655,72.5977,111139.0
2017-09-11 13:40:00,90.06,90.12,90.05,90.06,110029.0,72.5977,72.6461,72.5896,72.5977,110029.0
2017-09-11 13:50:00,90.06,90.09,90.0,90.06,134400.0,72.5977,72.6219,72.5493,72.5977,134400.0
2017-09-11 14:00:00,90.07,90.13,90.05,90.06,117936.0,72.6058,72.6541,72.5896,72.5977,117936.0
2017-09-11 14:10:00,90.06,90.07,90.01,90.01,89925.0,72.5977,72.6058,72.5574,72.5574,89925.0
2017-09-11 14:20:00,90.01,90.02,89.93,89.97,131073.0,72.5574,72.5655,72.4929,72.5252,131073.0
2017-09-11 14:30:00,89.97,90.01,89.89,89.93,154987.0,72.5252,72.5574,72.4607,72.4929,154987.0
2017-09-11 14:40:00,89.93,90.04,89.89,90.02,155399.0,72.4929,72.5816,72.4607,72.5655,155399.0
2017-09-11 14:50:00,90.03,90.08,89.95,89.96,186030.0,72.5735,72.6138,72.509,72.5171,186030.0
2017-09-11 15:00:00,89.96,89.98,89.92,89.96,151610.0,72.5171,72.5332,72.4848,72.5171,151610.0
2017-09-11 15:10:00,89.97,90.06,89.93,90.04,220837.0,72.5252,72.5977,72.4929,72.5816,220837.0
2017-09-11 15:20:00,90.04,90.07,89.99,90.04,199255.0,72.5816,72.6058,72.5413,72.5816,199255.0
2017-09-11 15:30:00,90.04,90.05,89.97,90.01,304796.0,72.5816,72.5896,72.5252,72.5574,304796.0
2017-09-11 15:40:00,90.01,90.05,89.89,89.92,430252.0,72.5574,72.5896,72.4607,72.4848,430252.0
2017-09-11 15:50:00,89.92,90.0,89.68,89.7,1274880.0,72.4848,72.5493,72.2914,72.3075,1274880.0
2017-09-12 09:30:00,90.17,90.62,90.1,90.61,1140593.0,72.6864,73.0491,72.6299,73.0411,1140593.0
2017-09-12 09:40:00,90.61,90.79,90.52,90.64,460256.0,73.0411,73.1862,72.9685,73.0652,460256.0
2017-09-12 09:50:00,90.65,90.66,90.36,90.58,359374.0,73.0733,73.0814,72.8395,73.0169,359374.0
2017-09-12 10:00:00,90.57,90.68,90.51,90.67,347065.0,73.0088,73.0975,72.9604,73.0894,347065.0
2017-09-12 10:10:00,90.68,90.69,90.45,90.61,303993.0,73.0975,73.1055,72.9121,73.0411,303993.0
2017-09-12 10:20:00,90.61,90.69,90.52,90.59,244649.0,73.0411,73.1055,72.9685,73.0249,244649.0
2017-09-12 10:30:00,90.59,90.76,90.58,90.67,328556.0,73.0249,73.162,73.0169,73.0894,328556.0
2017-09-12 10:40:00,90.67,90.74,90.54,90.58,214185.0,73.0894,73.1459,72.9846,73.0169,214185.0
2017-09-12 10:50:00,90.59,90.8,90.59,90.77,345863.0,73.0249,73.1942,73.0249,73.17,345863.0
2017-09-12 11:00:00,90.77,90.8,90.69,90.7,198337.0,73.17,73.1942,73.1055,73.1136,198337.0
2017-09-12 11:10:00,90.7,90.8,90.67,90.7,192256.0,73.1136,73.1942,73.0894,73.1136,192256.0
2017-09-12 11:20:00,90.72,90.79,90.66,90.7,167987.0,73.1297,73.1862,73.0814,73.1136,167987.0
2017-09-12 11:30:00,90.69,90.96,90.69,90.95,277796.0,73.1055,73.3232,73.1055,73.3151,277796.0
2017-09-12 11:40:00,90.96,91.03,90.95,90.98,338387.0,73.3232,73.3796,73.3151,73.3393,338387.0
2017-09-12 11:50:00,90.98,91.05,90.96,90.99,324110.0,73.3393,73.3957,73.3232,73.3474,324110.0
2017-09-12 12:00:00,90.99,91.06,90.94,91.06,269540.0,73.3474,73.4038,73.3071,73.4038,269540.0
2017-09-12 12:10:00,91.06,91.2,91.06,91.16,206885.0,73.4038,73.5167,73.4038,73.4844,206885.0
2017-09-12 12:20:00,91.16,91.18,91.1,91.1,153541.0,73.4844,73.5005,73.436,73.436,153541.0
2017-09-12 12:30:00,91.11,91.12,91.04,91.12,347780.0,73.4441,73.4522,73.3877,73.4522,347780.0
2017-09-12 12:40:00,91.12,91.19,91.08,91.17,276089.0,73.4522,73.5086,73.4199,73.4925,276089.0
2017-09-12 12:50:00,91.18,91.2,91.11,91.18,116281.0,73.5005,73.5167,73.4441,73.5005,116281.0
2017-09-12 13:00:00,91.18,91.24,91.16,91.22,153563.0,73.5005,73.5489,73.4844,73.5328,153563.0
2017-09-12 13:10:00,91.22,91.25,91.04,91.06,356155.0,73.5328,73.557,73.3877,73.4038,356155.0
2017-09-12 13:20:00,91.06,91.17,90.81,91.09,858078.0,73.4038,73.4925,73.2023,73.428,858078.0
2017-09-12 13:30:00,91.09,91.13,90.93,91.06,506822.0,73.428,73.4602,73.299,73.4038,506822.0
2017-09-12 13:40:00,91.07,91.15,91.01,91.06,256155.0,73.4119,73.4764,73.3635,73.4038,256155.0
2017-09-12 13:50:00,91.06,91.09,90.97,91.03,151696.0,73.4038,73.428,73.3313,73.3796,151696.0
2017-09-12 14:00:00,91.03,91.04,90.88,90.88,197700.0,73.3796,73.3877,73.2587,73.2587,197700.0
2017-09-12 14:10:00,90.88,90.97,90.85,90.92,226582.0,73.2587,73.3313,73.2345,73.291,226582.0
2017-09-12 14:20:00,90.93,90.94,90.71,90.75,277819.0,73.299,73.3071,73.1217,73.1539,277819.0
2017-09-12 14:30:00,90.76,90.96,90.75,90.93,200708.0,73.162,73.3232,73.1539,73.299,200708.0
2017-09-12 14:40:00,90.93,91.0,90.91,90.98,231989.0,73.299,73.3554,73.2829,73.3393,231989.0
2017-09-12 14:50:00,90.98,90.99,90.91,90.94,160121.0,73.3393,73.3474,73.2829,73.3071,160121.0
2017-09-12 15:00:00,90.96,91.01,90.91,90.92,165259.0,73.3232,73.3635,73.2829,73.291,165259.0
2017-09-12 15:10:00,90.93,90.99,90.89,90.95,175684.0,73.299,73.3474,73.2668,73.3151,175684.0
2017-09-12 15:20:00,90.95,90.98,90.92,90.94,190429.0,73.3151,73.3393,73.291,73.3071,190429.0
2017-09-12 15:30:00,90.93,91.01,90.91,90.98,260571.0,73.299,73.3635,73.2829,73.3393,260571.0
2017-09-12 15:40:00,90.99,90.99,90.87,90.88,308708.0,73.3474,73.3474,73.2506,73.2587,308708.0
2017-09-12 15:50:00,90.88,90.94,90.78,90.89,860211.0,73.2587,73.3071,73.1781,73.2668,860211.0
2017-09-13 09:30:00,90.61,90.7,90.32,90.44,547262.0,73.0411,73.1136,72.8073,72.904,547262.0
2017-09-13 09:40:00,90.44,90.76,90.34,90.76,565678.0,72.904,73.162,72.8234,73.162,565678.0
2017-09-13 09:50:00,90.76,90.79,90.57,90.74,382186.0,73.162,73.1862,73.0088,73.1459,382186.0
2017-09-13 10:00:00,90.74,91.06,90.68,91.03,258852.0,73.1459,73.4038,73.0975,73.3796,258852.0
2017-09-13 10:10:00,91.04,91.14,91.0,91.13,272794.0,73.3877,73.4683,73.3554,73.4602,272794.0
2017-09-13 10:20:00,91.14,91.22,91.06,91.11,311941.0,73.4683,73.5328,73.4038,73.4441,311941.0
2017-09-13 10:30:00,91.1,91.37,91.1,91.36,238446.0,73.436,73.6537,73.436,73.6456,238446.0
2017-09-13 10:40:00,91.37,91.38,91.22,91.24,235771.0,73.6537,73.6618,73.5328,73.5489,235771.0
2017-09-13 10:50:00,91.25,91.36,91.24,91.31,205422.0,73.557,73.6456,73.5489,73.6053,205422.0
2017-09-13 11:00:00,91.31,91.38,91.25,91.38,164875.0,73.6053,73.6618,73.557,73.6618,164875.0
2017-09-13 11:10:00,91.38,91.48,91.37,91.46,435303.0,73.6618,73.7424,73.6537,73.7262,435303.0
2017-09-13 11:20:00,91.46,91.5,91.42,91.45,209442.0,73.7262,73.7585,73.694,73.7182,209442.0
2017-09-13 11:30:00,91.45,91.49,91.3,91.32,262872.0,73.7182,73.7504,73.5973,73.6134,262872.0
2017-09-13 11:40:00,91.33,91.35,91.26,91.28,293890.0,73.6215,73.6376,73.565,73.5811,293890.0
2017-09-13 11:50:00,91.28,91.29,91.18,91.18,243943.0,73.5811,73.5892,73.5005,73.5005,243943.0
2017-09-13 12:00:00,91.18,91.39,91.15,91.31,214312.0,73.5005,73.6698,73.4764,73.6053,214312.0
2017-09-13 12:10:00,91.31,91.37,91.16,91.22,369151.0,73.6053,73.6537,73.4844,73.5328,369151.0
2017-09-13 12:20:00,91.22,91.28,91.17,91.17,159629.0,73.5328,73.5811,73.4925,73.4925,159629.0
2017-09-13 12:30:00,91.17,91.23,91.13,91.17,120298.0,73.4925,73.5408,73.4602,73.4925,120298.0
2017-09-13 12:40:00,91.17,91.23,91.14,91.2,96031.0,73.4925,73.5408,73.4683,73.5167,96031.0
2017-09-13 12:50:00,91.21,91.22,91.13,91.17,115711.0,73.5247,73.5328,73.4602,73.4925,115711.0
2017-09-13 13:00:00,91.16,91.17,91.02,91.14,210301.0,73.4844,73.4925,73.3716,73.4683,210301.0
2017-09-13 13:10:00,91.15,91.17,91.0,91.05,150291.0,73.4764,73.4925,73.3554,73.3957,150291.0
2017-09-13 13:20:00,91.06,91.07,90.91,90.92,127572.0,73.4038,73.4119,73.2829,73.291,127572.0
2017-09-13 13:30:00,90.92,90.98,90.84,90.98,266144.0,73.291,73.3393,73.2265,73.3393,266144.0
2017-09-13 13:40:00,90.98,91.04,90.95,91.01,77669.0,73.3393,73.3877,73.3151,73.3635,77669.0
2017-09-13 13:50:00,91.01,91.07,90.98,91.01,159374.0,73.3635,73.4119,73.3393,73.3635,159374.0
2017-09-13 14:00:00,91.02,91.09,91.0,91.05,87702.0,73.3716,73.428,73.3554,73.3957,87702.0
2017-09-13 14:10:00,91.05,91.16,91.03,91.08,136935.0,73.3957,73.4844,73.3796,73.4199,136935.0
2017-09-13 14:20:00,91.08,91.15,91.03,91.12,166819.0,73.4199,73.4764,73.3796,73.4522,166819.0
2017-09-13 14:30:00,91.12,91.15,91.08,91.14,116003.0,73.4522,73.4764,73.4199,73.4683,116003.0
2017-09-13 14:40:00,91.14,91.18,91.11,91.18,178155.0,73.4683,73.5005,73.4441,73.5005,178155.0
2017-09-13 14:50:00,91.18,91.27,91.17,91.23,239815.0,73.5005,73.5731,73.4925,73.5408,239815.0
2017-09-13 15:00:00,91.23,91.26,91.17,91.18,163734.0,73.5408,73.565,73.4925,73.5005,163734.0
2017-09-13 15:10:00,91.18,91.22,91.17,91.2,130218.0,73.5005,73.5328,73.4925,73.5167,130218.0
2017-09-13 15:20:00,91.2,91.25,91.18,91.25,169199.0,73.5167,73.557,73.5005,73.557,169199.0
2017-09-13 15:30:00,91.25,91.27,91.21,91.25,282211.0,73.557,73.5731,73.5247,73.557,282211.0
2017-09-13 15:40:00,91.25,91.29,91.19,91.29,385154.0,73.557,73.5892,73.5086,73.5892,385154.0
2017-09-13 15:50:00,91.29,91.3,91.13,91.15,1208395.0,73.5892,73.5973,73.4602,73.4764,1208395.0
2017-09-14 09:30:00,91.2,91.53,91.2,91.35,411257.0,73.5167,73.7827,73.5167,73.6376,411257.0
2017-09-14 09:40:00,91.35,91.36,91.12,91.16,331397.0,73.6376,73.6456,73.4522,73.4844,331397.0
2017-09-14 09:50:00,91.17,91.4,91.15,91.35,312573.0,73.4925,73.6779,73.4764,73.6376,312573.0
2017-09-14 10:00:00,91.34,91.36,91.07,91.16,355108.0,73.6295,73.6456,73.4119,73.4844,355108.0
2017-09-14 10:10:00,91.16,91.28,91.08,91.25,338425.0,73.4844,73.5811,73.4199,73.557,338425.0
2017-09-14 10:20:00,91.24,91.3,91.22,91.25,162289.0,73.5489,73.5973,73.5328,73.557,162289.0
2017-09-14 10:30:00,91.25,91.28,91.17,91.24,218068.0,73.557,73.5811,73.4925,73.5489,218068.0
2017-09-14 10:40:00,91.23,91.24,91.1,91.16,216753.0,73.5408,73.5489,73.436,73.4844,216753.0
2017-09-14 10:50:00,91.16,91.21,91.1,91.12,204023.0,73.4844,73.5247,73.436,73.4522,204023.0
2017-09-14 11:00:00,91.12,91.16,91.05,91.14,189904.0,73.4522,73.4844,73.3957,73.4683,189904.0
2017-09-14 11:10:00,91.15,91.21,91.1,91.14,171320.0,73.4764,73.5247,73.436,73.4683,171320.0
2017-09-14 11:20:00,91.14,91.16,91.01,91.02,184099.0,73.4683,73.4844,73.3635,73.3716,184099.0
2017-09-14 11:30:00,91.01,91.06,90.98,91.04,207123.0,73.3635,73.4038,73.3393,73.3877,207123.0
2017-09-14 11:40:00,91.03,91.04,90.95,90.95,171354.0,73.3796,73.3877,73.3151,73.3151,171354.0
2017-09-14 11:50:00,90.94,91.05,90.93,90.98,122702.0,73.3071,73.3957,73.299,73.3393,122702.0
2017-09-14 12:00:00,90.98,91.04,90.9,91.03,118403.0,73.3393,73.3877,73.2748,73.3796,118403.0
2017-09-14 12:10:00,91.03,91.08,90.96,90.97,139473.0,73.3796,73.4199,73.3232,73.3313,139473.0
2017-09-14 12:20:00,90.97,91.0,90.92,90.95,115022.0,73.3313,73.3554,73.291,73.3151,115022.0
2017-09-14 12:30:00,90.95,90.97,90.86,90.9,109320.0,73.3151,73.3313,73.2426,73.2748,109320.0
2017-09-14 12:40:00,90.9,90.99,90.89,90.96,155428.0,73.2748,73.3474,73.2668,73.3232,155428.0
2017-09-14 12:50:00,90.97,91.13,90.96,91.12,172615.0,73.3313,73.4602,73.3232,73.4522,172615.0
2017-09-14 13:00:00,91.12,91.12,91.03,91.06,114637.0,73.4522,73.4522,73.3796,73.4038,114637.0
2017-09-14 13:10:00,91.06,91.06,90.96,91.0,142362.0,73.4038,73.4038,73.3232,73.3554,142362.0
2017-09-14 13:20:00,91.01,91.05,90.98,91.05,78721.0,73.3635,73.3957,73.3393,73.3957,78721.0
2017-09-14 13:30:00,91.04,91.05,90.97,91.0,139851.0,73.3877,73.3957,73.3313,73.3554,139851.0
2017-09-14 13:40:00,91.0,91.04,90.89,90.89,95150.0,73.3554,73.3877,73.2668,73.2668,95150.0
2017-09-14 13:50:00,90.9,90.91,90.84,90.87,189269.0,73.2748,73.2829,73.2265,73.2506,189269.0
2017-09-14 14:00:00,90.87,90.95,90.84,90.89,118769.0,73.2506,73.3151,73.2265,73.2668,118769.0
2017-09-14 14:10:00,90.9,90.99,90.89,90.92,158254.0,73.2748,73.3474,73.2668,73.291,158254.0
2017-09-14 14:20:00,90.93,91.04,90.93,91.01,186632.0,73.299,73.3877,73.299,73.3635,186632.0
2017-09-14 14:30:00,91.01,91.03,90.89,90.89,184341.0,73.3635,73.3796,73.2668,73.2668,184341.0
2017-09-14 14:40:00,90.9,90.95,90.85,90.86,236586.0,73.2748,73.3151,73.2345,73.2426,236586.0
2017-09-14 14:50:00,90.86,90.87,90.74,90.77,238382.0,73.2426,73.2506,73.1459,73.17,238382.0
2017-09-14 15:00:00,90.78,90.84,90.77,90.81,153144.0,73.1781,73.2265,73.17,73.2023,153144.0
2017-09-14 15:10:00,90.81,90.96,90.81,90.95,168918.0,73.2023,73.3232,73.2023,73.3151,168918.0
2017-09-14 15:20:00,90.96,90.99,90.9,90.94,213364.0,73.3232,73.3474,73.2748,73.3071,213364.0
2017-09-14 15:30:00,90.93,90.99,90.92,90.95,263385.0,73.299,73.3474,73.291,73.3151,263385.0
2017-09-14 15:40:00,90.95,91.0,90.87,90.98,381489.0,73.3151,73.3554,73.2506,73.3393,381489.0
2017-09-14 15:50:00,90.99,91.04,90.92,91.01,757315.0,73.3474,73.3877,73.291,73.3635,757315.0
2017-09-15 09:30:00,91.08,91.16,90.76,91.14,3688352.0,73.4199,73.4844,73.162,73.4683,3688352.0
2017-09-15 09:40:00,91.15,91.18,90.82,91.05,302189.0,73.4764,73.5005,73.2103,73.3957,302189.0
2017-09-15 09:50:00,91.05,91.16,90.99,91.15,252219.0,73.3957,73.4844,73.3474,73.4764,252219.0
2017-09-15 10:00:00,91.14,91.3,91.14,91.27,247025.0,73.4683,73.5973,73.4683,73.5731,247025.0
2017-09-15 10:10:00,91.27,91.41,91.19,91.41,196401.0,73.5731,73.6859,73.5086,73.6859,196401.0
2017-09-15 10:20:00,91.41,91.47,91.35,91.43,183886.0,73.6859,73.7343,73.6376,73.7021,183886.0
2017-09-15 10:30:00,91.43,91.45,91.31,91.31,133836.0,73.7021,73.7182,73.6053,73.6053,133836.0
2017-09-15 10:40:00,91.33,91.33,91.22,91.33,176991.0,73.6215,73.6215,73.5328,73.6215,176991.0
2017-09-15 10:50:00,91.33,91.49,91.33,91.4,168924.0,73.6215,73.7504,73.6215,73.6779,168924.0
2017-09-15 11:00:00,91.39,91.4,91.29,91.34,109147.0,73.6698,73.6779,73.5892,73.6295,109147.0
2017-09-15 11:10:00,91.34,91.34,91.15,91.17,117350.0,73.6295,73.6295,73.4764,73.4925,117350.0
2017-09-15 11:20:00,91.17,91.33,91.17,91.31,112850.0,73.4925,73.6215,73.4925,73.6053,112850.0
2017-09-15 11:30:00,91.33,91.37,91.31,91.34,121817.0,73.6215,73.6537,73.6053,73.6295,121817.0
2017-09-15 11:40:00,91.33,91.36,91.3,91.34,87224.0,73.6215,73.6456,73.5973,73.6295,87224.0
2017-09-15 11:50:00,91.34,91.36,91.26,91.34,119623.0,73.6295,73.6456,73.565,73.6295,119623.0
2017-09-15 12:00:00,91.34,91.37,91.31,91.35,96164.0,73.6295,73.6537,73.6053,73.6376,96164.0
2017-09-15 12:10:00,91.35,91.39,91.3,91.38,123479.0,73.6376,73.6698,73.5973,73.6618,123479.0
2017-09-15 12:20:00,91.38,91.42,91.37,91.39,95557.0,73.6618,73.694,73.6537,73.6698,95557.0
2017-09-15 12:30:00,91.39,91.46,91.36,91.43,214409.0,73.6698,73.7262,73.6456,73.7021,214409.0
2017-09-15 12:40:00,91.44,91.49,91.43,91.48,170446.0,73.7101,73.7504,73.7021,73.7424,170446.0
2017-09-15 12:50:00,91.48,91.49,91.44,91.45,156959.0,73.7424,73.7504,73.7101,73.7182,156959.0
2017-09-15 13:00:00,91.45,91.5,91.44,91.48,97521.0,73.7182,73.7585,73.7101,73.7424,97521.0
2017-09-15 13:10:00,91.49,91.54,91.46,91.51,127630.0,73.7504,73.7907,73.7262,73.7666,127630.0
2017-09-15 13:20:00,91.51,91.56,91.48,91.55,159337.0,73.7666,73.8069,73.7424,73.7988,159337.0
2017-09-15 13:30:00,91.55,91.57,91.53,91.56,135107.0,73.7988,73.8149,73.7827,73.8069,135107.0
2017-09-15 13:40:00,91.57,91.57,91.51,91.54,103836.0,73.8149,73.8149,73.7666,73.7907,103836.0
2017-09-15 13:50:00,91.54,91.57,91.5,91.54,162332.0,73.7907,73.8149,73.7585,73.7907,162332.0
2017-09-15 14:00:00,91.54,91.66,91.54,91.65,236243.0,73.7907,73.8875,73.7907,73.8794,236243.0
2017-09-15 14:10:00,91.65,91.68,91.61,91.62,102569.0,73.8794,73.9036,73.8472,73.8552,102569.0
2017-09-15 14:20:00,91.63,91.65,91.59,91.64,107354.0,73.8633,73.8794,73.831,73.8713,107354.0
2017-09-15 14:30:00,91.64,91.65,91.59,91.59,126389.0,73.8713,73.8794,73.831,73.831,126389.0
2017-09-15 14:40:00,91.59,91.67,91.57,91.64,126086.0,73.831,73.8955,73.8149,73.8713,126086.0
2017-09-15 14:50:00,91.65,91.65,91.58,91.61,88307.0,73.8794,73.8794,73.823,73.8472,88307.0
2017-09-15 15:00:00,91.61,91.64,91.57,91.6,143517.0,73.8472,73.8713,73.8149,73.8391,143517.0
2017-09-15 15:10:00,91.61,91.67,91.59,91.63,120956.0,73.8472,73.8955,73.831,73.8633,120956.0
2017-09-15 15:20:00,91.64,91.67,91.59,91.62,171785.0,73.8713,73.8955,73.831,73.8552,171785.0
2017-09-15 15:30:00,91.62,91.68,91.56,91.59,310459.0,73.8552,73.9036,73.8069,73.831,310459.0
2017-09-15 15:40:00,91.59,91.66,91.55,91.65,385254.0,73.831,73.8875,73.7988,73.8794,385254.0
2017-09-15 15:50:00,91.65,91.71,91.52,91.57,1043049.0,73.8794,73.9278,73.7746,73.8149,1043049.0
2017-09-18 09:30:00,91.93,92.42,91.85,92.36,560975.0,74.1051,74.5001,74.0406,74.4517,560975.0
2017-09-18 09:40:00,92.36,92.64,92.34,92.63,342703.0,74.4517,74.6774,74.4356,74.6694,342703.0
2017-09-18 09:50:00,92.64,92.74,92.54,92.6,395118.0,74.6774,74.7581,74.5968,74.6452,395118.0
2017-09-18 10:00:00,92.61,92.68,92.58,92.64,278099.0,74.6533,74.7097,74.6291,74.6774,278099.0
2017-09-18 10:10:00,92.64,92.65,92.52,92.57,283001.0,74.6774,74.6855,74.5807,74.621,283001.0
2017-09-18 10:20:00,92.57,92.59,92.43,92.44,205881.0,74.621,74.6371,74.5082,74.5162,205881.0
2017-09-18 10:30:00,92.44,92.51,92.41,92.44,227626.0,74.5162,74.5727,74.492,74.5162,227626.0
2017-09-18 10:40:00,92.43,92.51,92.41,92.5,165113.0,74.5082,74.5727,74.492,74.5646,165113.0
2017-09-18 10:50:00,92.51,92.54,92.34,92.34,188896.0,74.5727,74.5968,74.4356,74.4356,188896.0
2017-09-18 11:00:00,92.35,92.49,92.34,92.49,200350.0,74.4437,74.5565,74.4356,74.5565,200350.0
2017-09-18 11:10:00,92.48,92.56,92.46,92.53,133939.0,74.5485,74.613,74.5324,74.5888,133939.0
2017-09-18 11:20:00,92.53,92.72,92.5,92.72,240900.0,74.5888,74.7419,74.5646,74.7419,240900.0
2017-09-18 11:30:00,92.71,92.76,92.67,92.71,224391.0,74.7339,74.7742,74.7016,74.7339,224391.0
2017-09-18 11:40:00,92.72,92.75,92.68,92.73,104438.0,74.7419,74.7661,74.7097,74.75,104438.0
2017-09-18 11:50:00,92.73,92.78,92.71,92.73,149306.0,74.75,74.7903,74.7339,74.75,149306.0
2017-09-18 12:00:00,92.73,92.79,92.72,92.73,117968.0,74.75,74.7984,74.7419,74.75,117968.0
2017-09-18 12:10:00,92.74,92.75,92.63,92.75,127652.0,74.7581,74.7661,74.6694,74.7661,127652.0
2017-09-18 12:20:00,92.75,92.81,92.74,92.79,113275.0,74.7661,74.8145,74.7581,74.7984,113275.0
2017-09-18 12:30:00,92.79,92.89,92.75,92.89,151141.0,74.7984,74.879,74.7661,74.879,151141.0
2017-09-18 12:40:00,92.89,92.9,92.85,92.88,118554.0,74.879,74.887,74.8467,74.8709,118554.0
2017-09-18 12:50:00,92.87,92.88,92.81,92.81,97490.0,74.8629,74.8709,74.8145,74.8145,97490.0
2017-09-18 13:00:00,92.81,92.86,92.78,92.8,139154.0,74.8145,74.8548,74.7903,74.8064,139154.0
2017-09-18 13:10:00,92.8,92.89,92.8,92.89,129243.0,74.8064,74.879,74.8064,74.879,129243.0
2017-09-18 13:20:00,92.88,92.91,92.86,92.89,133822.0,74.8709,74.8951,74.8548,74.879,133822.0
2017-09-18 13:30:00,92.9,92.94,92.85,92.93,153981.0,74.887,74.9193,74.8467,74.9112,153981.0
2017-09-18 13:40:00,92.94,93.03,92.93,92.99,178874.0,74.9193,74.9918,74.9112,74.9596,178874.0
2017-09-18 13:50:00,92.99,93.07,92.97,93.05,159808.0,74.9596,75.0241,74.9435,75.008,159808.0
2017-09-18 14:00:00,93.05,93.12,93.03,93.1,184206.0,75.008,75.0644,74.9918,75.0483,184206.0
2017-09-18 14:10:00,93.1,93.13,92.94,92.96,243216.0,75.0483,75.0724,74.9193,74.9354,243216.0
2017-09-18 14:20:00,92.96,93.04,92.94,93.03,194708.0,74.9354,74.9999,74.9193,74.9918,194708.0
2017-09-18 14:30:00,93.03,93.1,92.93,92.96,178925.0,74.9918,75.0483,74.9112,74.9354,178925.0
2017-09-18 14:40:00,92.96,93.04,92.95,93.02,170598.0,74.9354,74.9999,74.9273,74.9838,170598.0
2017-09-18 14:50:00,93.02,93.05,92.95,92.98,140082.0,74.9838,75.008,74.9273,74.9515,140082.0
2017-09-18 15:00:00,92.98,93.06,92.98,93.04,209089.0,74.9515,75.016,74.9515,74.9999,209089.0
2017-09-18 15:10:00,93.05,93.06,92.96,93.0,140085.0,75.008,75.016,74.9354,74.9676,140085.0
2017-09-18 15:20:00,93.0,93.07,93.0,93.01,173154.0,74.9676,75.0241,74.9676,74.9757,173154.0
2017-09-18 15:30:00,93.0,93.11,92.99,93.09,253970.0,74.9676,75.0563,74.9596,75.0402,253970.0
2017-09-18 15:40:00,93.09,93.14,93.05,93.06,380801.0,75.0402,75.0805,75.008,75.016,380801.0
2017-09-18 15:50:00,93.05,93.06,92.86,92.92,760585.0,75.008,75.016,74.8548,74.9032,760585.0
2017-09-19 09:30:00,92.71,92.93,92.52,92.91,599160.0,74.7339,74.9112,74.5807,74.8951,599160.0
2017-09-19 09:40:00,92.91,93.14,92.91,93.06,356845.0,74.8951,75.0805,74.8951,75.016,356845.0
2017-09-19 09:50:00,93.07,93.35,92.99,93.28,313076.0,75.0241,75.2498,74.9596,75.1934,313076.0
2017-09-19 10:00:00,93.29,93.39,93.24,93.32,225588.0,75.2014,75.282,75.1611,75.2256,225588.0
2017-09-19 10:10:00,93.31,93.46,93.3,93.4,235149.0,75.2175,75.3385,75.2095,75.2901,235149.0
2017-09-19 10:20:00,93.39,93.42,93.19,93.22,213422.0,75.282,75.3062,75.1208,75.145,213422.0
2017-09-19 10:30:00,93.22,93.36,93.18,93.34,225932.0,75.145,75.2578,75.1127,75.2417,225932.0
2017-09-19 10:40:00,93.34,93.42,93.29,93.37,127714.0,75.2417,75.3062,75.2014,75.2659,127714.0
2017-09-19 10:50:00,93.37,93.47,93.36,93.45,212079.0,75.2659,75.3465,75.2578,75.3304,212079.0
2017-09-19 11:00:00,93.45,93.46,93.31,93.46,186342.0,75.3304,75.3385,75.2175,75.3385,186342.0
2017-09-19 11:10:00,93.45,93.55,93.45,93.53,169329.0,75.3304,75.411,75.3304,75.3949,169329.0
2017-09-19 11:20:00,93.53,93.67,93.51,93.66,182207.0,75.3949,75.5077,75.3788,75.4997,182207.0
2017-09-19 11:30:00,93.65,93.68,93.56,93.67,254500.0,75.4916,75.5158,75.4191,75.5077,254500.0
2017-09-19 11:40:00,93.68,93.82,93.68,93.8,212071.0,75.5158,75.6287,75.5158,75.6125,212071.0
2017-09-19 11:50:00,93.8,93.82,93.71,93.75,202349.0,75.6125,75.6287,75.54,75.5722,202349.0
2017-09-19 12:00:00,93.76,93.82,93.74,93.76,108176.0,75.5803,75.6287,75.5642,75.5803,108176.0
2017-09-19 12:10:00,93.76,93.76,93.68,93.69,123194.0,75.5803,75.5803,75.5158,75.5239,123194.0
2017-09-19 12:20:00,93.69,93.89,93.65,93.88,195042.0,75.5239,75.6851,75.4916,75.677,195042.0
2017-09-19 12:30:00,93.88,93.94,93.87,93.92,151691.0,75.677,75.7254,75.669,75.7093,151691.0
2017-09-19 12:40:00,93.92,94.09,93.91,94.06,232590.0,75.7093,75.8463,75.7012,75.8221,232590.0
2017-09-19 12:50:00,94.06,94.19,94.02,94.11,283425.0,75.8221,75.9269,75.7899,75.8624,283425.0
2017-09-19 13:00:00,94.11,94.19,94.09,94.18,129231.0,75.8624,75.9269,75.8463,75.9188,129231.0
2017-09-19 13:10:00,94.17,94.22,94.15,94.18,151668.0,75.9108,75.9511,75.8947,75.9188,151668.0
2017-09-19 13:20:00,94.18,94.21,94.11,94.12,202532.0,75.9188,75.943,75.8624,75.8705,202532.0
2017-09-19 13:30:00,94.12,94.17,94.07,94.11,163341.0,75.8705,75.9108,75.8302,75.8624,163341.0
2017-09-19 13:40:00,94.1,94.12,94.09,94.12,176221.0,75.8544,75.8705,75.8463,75.8705,176221.0
2017-09-19 13:50:00,94.12,94.3,94.11,94.29,194936.0,75.8705,76.0156,75.8624,76.0075,194936.0
2017-09-19 14:00:00,94.3,94.36,94.27,94.32,228544.0,76.0156,76.0639,75.9914,76.0317,228544.0
2017-09-19 14:10:00,94.33,94.33,94.22,94.23,219698.0,76.0398,76.0398,75.9511,75.9592,219698.0
2017-09-19 14:20:00,94.24,94.27,94.14,94.15,135436.0,75.9672,75.9914,75.8866,75.8947,135436.0
2017-09-19 14:30:00,94.15,94.28,94.15,94.21,133382.0,75.8947,75.9995,75.8947,75.943,133382.0
2017-09-19 14:40:00,94.21,94.21,94.12,94.15,131883.0,75.943,75.943,75.8705,75.8947,131883.0
2017-09-19 14:50:00,94.15,94.15,94.04,94.09,145386.0,75.8947,75.8947,75.806,75.8463,145386.0
2017-09-19 15:00:00,94.08,94.16,94.07,94.11,122318.0,75.8382,75.9027,75.8302,75.8624,122318.0
2017-09-19 15:10:00,94.11,94.15,94.07,94.13,214410.0,75.8624,75.8947,75.8302,75.8785,214410.0
2017-09-19 15:20:00,94.12,94.13,94.06,94.11,185118.0,75.8705,75.8785,75.8221,75.8624,185118.0
2017-09-19 15:30:00,94.11,94.18,94.11,94.14,219497.0,75.8624,75.9188,75.8624,75.8866,219497.0
2017-09-19 15:40:00,94.14,94.18,94.01,94.01,441452.0,75.8866,75.9188,75.7818,75.7818,441452.0
2017-09-19 15:50:00,94.02,94.04,93.91,93.94,1053199.0,75.7899,75.806,75.7012,75.7254,1053199.0
2017-09-20 09:30:00,94.1,94.14,93.71,93.81,527172.0,75.8544,75.8866,75.54,75.6206,527172.0
2017-09-20 09:40:00,93.81,93.91,93.75,93.8,396532.0,75.6206,75.7012,75.5722,75.6125,396532.0
2017-09-20 09:50:00,93.8,93.95,93.73,93.79,233174.0,75.6125,75.7334,75.5561,75.6045,233174.0
2017-09-20 10:00:00,93.79,93.9,93.78,93.86,233941.0,75.6045,75.6931,75.5964,75.6609,233941.0
2017-09-20 10:10:00,93.87,93.88,93.77,93.86,164278.0,75.669,75.677,75.5883,75.6609,164278.0
2017-09-20 10:20:00,93.86,94.14,93.86,94.14,201316.0,75.6609,75.8866,75.6609,75.8866,201316.0
2017-09-20 10:30:00,94.14,94.18,94.06,94.08,168094.0,75.8866,75.9188,75.8221,75.8382,168094.0
2017-09-20 10:40:00,94.08,94.2,94.08,94.19,178293.0,75.8382,75.935,75.8382,75.9269,178293.0
2017-09-20 10:50:00,94.19,94.38,94.14,94.38,182306.0,75.9269,76.0801,75.8866,76.0801,182306.0
2017-09-20 11:00:00,94.38,94.45,94.29,94.43,302252.0,76.0801,76.1365,76.0075,76.1204,302252.0
2017-09-20 11:10:00,94.43,94.45,94.29,94.3,169025.0,76.1204,76.1365,76.0075,76.0156,169025.0
2017-09-20 11:20:00,94.3,94.55,94.27,94.54,209581.0,76.0156,76.2171,75.9914,76.209,209581.0
2017-09-20 11:30:00,94.54,94.67,94.51,94.59,247414.0,76.209,76.3138,76.1849,76.2494,247414.0
2017-09-20 11:40:00,94.58,94.67,94.58,94.59,117519.0,76.2413,76.3138,76.2413,76.2494,117519.0
2017-09-20 11:50:00,94.59,94.61,94.44,94.47,165908.0,76.2494,76.2655,76.1284,76.1526,165908.0
2017-09-20 12:00:00,94.48,94.57,94.47,94.55,105412.0,76.1607,76.2332,76.1526,76.2171,105412.0
2017-09-20 12:10:00,94.56,94.6,94.55,94.56,104815.0,76.2252,76.2574,76.2171,76.2252,104815.0
2017-09-20 12:20:00,94.56,94.57,94.37,94.38,159768.0,76.2252,76.2332,76.072,76.0801,159768.0
2017-09-20 12:30:00,94.39,94.41,94.36,94.4,78181.0,76.0881,76.1043,76.0639,76.0962,78181.0
2017-09-20 12:40:00,94.41,94.41,94.27,94.3,113258.0,76.1043,76.1043,75.9914,76.0156,113258.0
2017-09-20 12:50:00,94.29,94.47,94.28,94.47,150587.0,76.0075,76.1526,75.9995,76.1526,150587.0
2017-09-20 13:00:00,94.46,94.5,94.44,94.45,84067.0,76.1446,76.1768,76.1284,76.1365,84067.0
2017-09-20 13:10:00,94.46,94.55,94.44,94.44,118756.0,76.1446,76.2171,76.1284,76.1284,118756.0
2017-09-20 13:20:00,94.44,94.46,94.38,94.44,74063.0,76.1284,76.1446,76.0801,76.1284,74063.0
2017-09-20 13:30:00,94.43,94.44,94.38,94.41,117411.0,76.1204,76.1284,76.0801,76.1043,117411.0
2017-09-20 13:40:00,94.42,94.5,94.4,94.47,90222.0,76.1123,76.1768,76.0962,76.1526,90222.0
2017-09-20 13:50:00,94.48,94.49,94.18,94.24,296609.0,76.1607,76.1687,75.9188,75.9672,296609.0
2017-09-20 14:00:00,94.25,95.23,94.22,94.88,988848.0,75.9753,76.7653,75.9511,76.4831,988848.0
2017-09-20 14:10:00,94.9,95.11,94.82,95.08,723723.0,76.4992,76.6685,76.4348,76.6443,723723.0
2017-09-20 14:20:00,95.09,95.17,94.77,94.85,481920.0,76.6524,76.7169,76.3944,76.4589,481920.0
2017-09-20 14:30:00,94.86,95.12,94.82,95.05,455413.0,76.467,76.6766,76.4348,76.6202,455413.0
2017-09-20 14:40:00,95.05,95.29,94.96,95.25,542469.0,76.6202,76.8136,76.5476,76.7814,542469.0
2017-09-20 14:50:00,95.24,95.24,94.91,95.06,412311.0,76.7733,76.7733,76.5073,76.6282,412311.0
2017-09-20 15:00:00,95.06,95.17,94.88,94.89,269479.0,76.6282,76.7169,76.4831,76.4912,269479.0
2017-09-20 15:10:00,94.89,94.89,94.56,94.65,357786.0,76.4912,76.4912,76.2252,76.2977,357786.0
2017-09-20 15:20:00,94.65,94.72,94.59,94.63,284260.0,76.2977,76.3541,76.2494,76.2816,284260.0
2017-09-20 15:30:00,94.64,94.66,94.52,94.58,374376.0,76.2897,76.3058,76.1929,76.2413,374376.0
2017-09-20 15:40:00,94.58,94.63,94.48,94.51,517182.0,76.2413,76.2816,76.1607,76.1849,517182.0
2017-09-20 15:50:00,94.51,94.62,94.5,94.56,780025.0,76.1849,76.2735,76.1768,76.2252,780025.0
2017-09-21 09:30:00,94.46,95.09,94.46,94.99,506086.0,76.1446,76.6524,76.1446,76.5718,506086.0
2017-09-21 09:40:00,95.0,95.0,94.23,94.29,432000.0,76.5799,76.5799,75.9592,76.0075,432000.0
2017-09-21 09:50:00,94.29,94.47,94.19,94.43,470373.0,76.0075,76.1526,75.9269,76.1204,470373.0
2017-09-21 10:00:00,94.43,94.66,94.26,94.54,443763.0,76.1204,76.3058,75.9833,76.209,443763.0
2017-09-21 10:10:00,94.55,94.76,94.52,94.72,305942.0,76.2171,76.3864,76.1929,76.3541,305942.0
2017-09-21 10:20:00,94.74,94.9,94.72,94.9,314711.0,76.3703,76.4992,76.3541,76.4992,314711.0
2017-09-21 10:30:00,94.9,95.17,94.89,95.12,297859.0,76.4992,76.7169,76.4912,76.6766,297859.0
2017-09-21 10:40:00,95.11,95.11,94.98,95.11,161711.0,76.6685,76.6685,76.5637,76.6685,161711.0
2017-09-21 10:50:00,95.11,95.11,94.97,94.97,185645.0,76.6685,76.6685,76.5557,76.5557,185645.0
2017-09-21 11:00:00,94.97,95.03,94.94,95.02,164895.0,76.5557,76.604,76.5315,76.596,164895.0
2017-09-21 11:10:00,95.03,95.07,94.92,94.98,171150.0,76.604,76.6363,76.5154,76.5637,171150.0
2017-09-21 11:20:00,94.99,95.08,94.96,95.05,155383.0,76.5718,76.6443,76.5476,76.6202,155383.0
2017-09-21 11:30:00,95.05,95.17,95.02,95.17,222904.0,76.6202,76.7169,76.596,76.7169,222904.0
2017-09-21 11:40:00,95.17,95.2,95.1,95.14,217800.0,76.7169,76.7411,76.6605,76.6927,217800.0
2017-09-21 11:50:00,95.14,95.14,94.99,95.02,126140.0,76.6927,76.6927,76.5718,76.596,126140.0
2017-09-21 12:00:00,95.03,95.1,95.02,95.05,105496.0,76.604,76.6605,76.596,76.6202,105496.0
2017-09-21 12:10:00,95.06,95.08,94.99,95.04,103406.0,76.6282,76.6443,76.5718,76.6121,103406.0
2017-09-21 12:20:00,95.03,95.07,94.99,95.05,95695.0,76.604,76.6363,76.5718,76.6202,95695.0
2017-09-21 12:30:00,95.05,95.1,95.03,95.05,76683.0,76.6202,76.6605,76.604,76.6202,76683.0
2017-09-21 12:40:00,95.06,95.07,94.96,95.03,75525.0,76.6282,76.6363,76.5476,76.604,75525.0
2017-09-21 12:50:00,95.02,95.1,95.01,95.09,150966.0,76.596,76.6605,76.5879,76.6524,150966.0
2017-09-21 13:00:00,95.09,95.12,95.07,95.11,79958.0,76.6524,76.6766,76.6363,76.6685,79958.0
2017-09-21 13:10:00,95.11,95.17,95.09,95.12,112508.0,76.6685,76.7169,76.6524,76.6766,112508.0
2017-09-21 13:20:00,95.11,95.17,95.07,95.13,90484.0,76.6685,76.7169,76.6363,76.6846,90484.0
2017-09-21 13:30:00,95.13,95.14,95.09,95.13,52576.0,76.6846,76.6927,76.6524,76.6846,52576.0
2017-09-21 13:40:00,95.13,95.13,95.05,95.07,79831.0,76.6846,76.6846,76.6202,76.6363,79831.0
2017-09-21 13:50:00,95.07,95.22,95.07,95.21,157016.0,76.6363,76.7572,76.6363,76.7491,157016.0
2017-09-21 14:00:00,95.2,95.31,95.2,95.26,159117.0,76.7411,76.8297,76.7411,76.7894,159117.0
2017-09-21 14:10:00,95.27,95.31,95.21,95.22,115037.0,76.7975,76.8297,76.7491,76.7572,115037.0
2017-09-21 14:20:00,95.22,95.23,95.13,95.22,164085.0,76.7572,76.7653,76.6846,76.7572,164085.0
2017-09-21 14:30:00,95.22,95.29,95.19,95.27,102332.0,76.7572,76.8136,76.733,76.7975,102332.0
2017-09-21 14:40:00,95.27,95.31,95.12,95.17,189597.0,76.7975,76.8297,76.6766,76.7169,189597.0
2017-09-21 14:50:00,95.17,95.27,95.16,95.26,129436.0,76.7169,76.7975,76.7088,76.7894,129436.0
2017-09-21 15:00:00,95.27,95.31,95.25,95.29,154744.0,76.7975,76.8297,76.7814,76.8136,154744.0
2017-09-21 15:10:00,95.29,95.33,95.24,95.27,124778.0,76.8136,76.8459,76.7733,76.7975,124778.0
2017-09-21 15:20:00,95.27,95.37,95.24,95.31,202389.0,76.7975,76.8781,76.7733,76.8297,202389.0
2017-09-21 15:30:00,95.31,95.37,95.28,95.3,235628.0,76.8297,76.8781,76.8056,76.8217,235628.0
2017-09-21 15:40:00,95.29,95.3,95.16,95.16,359086.0,76.8136,76.8217,76.7088,76.7088,359086.0
2017-09-21 15:50:00,95.16,95.17,95.02,95.05,880487.0,76.7088,76.7169,76.596,76.6202,880487.0
2017-09-22 09:30:00,94.7,94.83,94.48,94.67,404968.0,76.338,76.4428,76.1607,76.3138,404968.0
2017-09-22 09:40:00,94.67,94.73,94.43,94.62,333290.0,76.3138,76.3622,76.1204,76.2735,333290.0
2017-09-22 09:50:00,94.62,94.92,94.56,94.88,297446.0,76.2735,76.5154,76.2252,76.4831,297446.0
2017-09-22 10:00:00,94.89,94.98,94.78,94.83,235852.0,76.4912,76.5637,76.4025,76.4428,235852.0
2017-09-22 10:10:00,94.83,94.89,94.72,94.73,221740.0,76.4428,76.4912,76.3541,76.3622,221740.0
2017-09-22 10:20:00,94.73,94.84,94.68,94.77,225320.0,76.3622,76.4509,76.3219,76.3944,225320.0
2017-09-22 10:30:00,94.77,94.93,94.74,94.8,122483.0,76.3944,76.5234,76.3703,76.4186,122483.0
2017-09-22 10:40:00,94.8,94.87,94.75,94.75,100251.0,76.4186,76.4751,76.3783,76.3783,100251.0
2017-09-22 10:50:00,94.74,94.79,94.66,94.75,110918.0,76.3703,76.4106,76.3058,76.3783,110918.0
2017-09-22 11:00:00,94.74,94.79,94.7,94.72,101766.0,76.3703,76.4106,76.338,76.3541,101766.0
2017-09-22 11:10:00,94.73,94.78,94.72,94.73,90796.0,76.3622,76.4025,76.3541,76.3622,90796.0
2017-09-22 11:20:00,94.73,94.74,94.5,94.5,182852.0,76.3622,76.3703,76.1768,76.1768,182852.0
2017-09-22 11:30:00,94.5,94.63,94.5,94.55,138574.0,76.1768,76.2816,76.1768,76.2171,138574.0
2017-09-22 11:40:00,94.56,94.62,94.55,94.61,82450.0,76.2252,76.2735,76.2171,76.2655,82450.0
2017-09-22 11:50:00,94.61,94.86,94.61,94.81,144358.0,76.2655,76.467,76.2655,76.4267,144358.0
2017-09-22 12:00:00,94.81,94.84,94.75,94.8,92389.0,76.4267,76.4509,76.3783,76.4186,92389.0
2017-09-22 12:10:00,94.81,94.88,94.74,94.76,95181.0,76.4267,76.4831,76.3703,76.3864,95181.0
2017-09-22 12:20:00,94.76,94.78,94.73,94.78,89349.0,76.3864,76.4025,76.3622,76.4025,89349.0
2017-09-22 12:30:00,94.78,94.78,94.7,94.76,83905.0,76.4025,76.4025,76.338,76.3864,83905.0
2017-09-22 12:40:00,94.76,94.8,94.69,94.75,74729.0,76.3864,76.4186,76.33,76.3783,74729.0
2017-09-22 12:50:00,94.75,94.78,94.72,94.76,72599.0,76.3783,76.4025,76.3541,76.3864,72599.0
2017-09-22 13:00:00,94.76,94.78,94.72,94.77,47809.0,76.3864,76.4025,76.3541,76.3944,47809.0
2017-09-22 13:10:00,94.77,94.83,94.75,94.79,86904.0,76.3944,76.4428,76.3783,76.4106,86904.0
2017-09-22 13:20:00,94.79,94.81,94.74,94.78,63748.0,76.4106,76.4267,76.3703,76.4025,63748.0
2017-09-22 13:30:00,94.78,94.8,94.75,94.76,61709.0,76.4025,76.4186,76.3783,76.3864,61709.0
2017-09-22 13:40:00,94.76,94.89,94.75,94.89,109578.0,76.3864,76.4912,76.3783,76.4912,109578.0
2017-09-22 13:50:00,94.88,94.89,94.62,94.62,163018.0,76.4831,76.4912,76.2735,76.2735,163018.0
2017-09-22 14:00:00,94.61,94.64,94.56,94.57,89672.0,76.2655,76.2897,76.2252,76.2332,89672.0
2017-09-22 14:10:00,94.56,94.65,94.56,94.63,88178.0,76.2252,76.2977,76.2252,76.2816,88178.0
2017-09-22 14:20:00,94.64,94.69,94.62,94.63,82635.0,76.2897,76.33,76.2735,76.2816,82635.0
2017-09-22 14:30:00,94.63,94.68,94.63,94.68,77949.0,76.2816,76.3219,76.2816,76.3219,77949.0
2017-09-22 14:40:00,94.67,94.69,94.58,94.59,131406.0,76.3138,76.33,76.2413,76.2494,131406.0
2017-09-22 14:50:00,94.58,94.62,94.57,94.62,134981.0,76.2413,76.2735,76.2332,76.2735,134981.0
2017-09-22 15:00:00,94.61,94.67,94.6,94.63,124784.0,76.2655,76.3138,76.2574,76.2816,124784.0
2017-09-22 15:10:00,94.63,94.65,94.61,94.65,108779.0,76.2816,76.2977,76.2655,76.2977,108779.0
2017-09-22 15:20:00,94.65,94.69,94.62,94.68,107312.0,76.2977,76.33,76.2735,76.3219,107312.0
2017-09-22 15:30:00,94.69,94.79,94.66,94.79,212050.0,76.33,76.4106,76.3058,76.4106,212050.0
2017-09-22 15:40:00,94.79,94.9,94.77,94.8,319565.0,76.4106,76.4992,76.3944,76.4186,319565.0
2017-09-22 15:50:00,94.79,94.9,94.74,94.79,701241.0,76.4106,76.4992,76.3703,76.4106,701241.0
2017-09-25 09:30:00,94.51,94.88,94.51,94.71,456048.0,76.1849,76.4831,76.1849,76.3461,456048.0
2017-09-25 09:40:00,94.7,94.79,94.5,94.59,347222.0,76.338,76.4106,76.1768,76.2494,347222.0
2017-09-25 09:50:00,94.58,94.61,94.49,94.53,302450.0,76.2413,76.2655,76.1687,76.201,302450.0
2017-09-25 10:00:00,94.54,94.55,94.32,94.53,284264.0,76.209,76.2171,76.0317,76.201,284264.0
2017-09-25 10:10:00,94.53,94.53,94.28,94.33,236089.0,76.201,76.201,75.9995,76.0398,236089.0
2017-09-25 10:20:00,94.34,94.53,94.3,94.53,175563.0,76.0478,76.201,76.0156,76.201,175563.0
2017-09-25 10:30:00,94.54,94.65,94.46,94.48,264462.0,76.209,76.2977,76.1446,76.1607,264462.0
2017-09-25 10:40:00,94.48,94.52,94.36,94.5,205315.0,76.1607,76.1929,76.0639,76.1768,205315.0
2017-09-25 10:50:00,94.49,94.49,94.04,94.11,376326.0,76.1687,76.1687,75.806,75.8624,376326.0
2017-09-25 11:00:00,94.11,94.13,93.67,93.81,401757.0,75.8624,75.8785,75.5077,75.6206,401757.0
2017-09-25 11:10:00,93.81,94.09,93.77,94.03,205538.0,75.6206,75.8463,75.5883,75.7979,205538.0
2017-09-25 11:20:00,94.03,94.05,93.85,93.94,161826.0,75.7979,75.8141,75.6528,75.7254,161826.0
2017-09-25 11:30:00,93.94,94.07,93.91,93.91,186901.0,75.7254,75.8302,75.7012,75.7012,186901.0
2017-09-25 11:40:00,93.9,93.92,93.7,93.77,207760.0,75.6931,75.7093,75.5319,75.5883,207760.0
2017-09-25 11:50:00,93.77,93.8,93.74,93.77,114908.0,75.5883,75.6125,75.5642,75.5883,114908.0
2017-09-25 12:00:00,93.77,93.78,93.65,93.66,245824.0,75.5883,75.5964,75.4916,75.4997,245824.0
2017-09-25 12:10:00,93.66,93.67,93.49,93.5,157181.0,75.4997,75.5077,75.3626,75.3707,157181.0
2017-09-25 12:20:00,93.5,93.79,93.45,93.74,175620.0,75.3707,75.6045,75.3304,75.5642,175620.0
2017-09-25 12:30:00,93.74,93.78,93.65,93.78,104526.0,75.5642,75.5964,75.4916,75.5964,104526.0
2017-09-25 12:40:00,93.78,93.8,93.73,93.78,95507.0,75.5964,75.6125,75.5561,75.5964,95507.0
2017-09-25 12:50:00,93.79,93.86,93.77,93.83,156121.0,75.6045,75.6609,75.5883,75.6367,156121.0
2017-09-25 13:00:00,93.82,93.91,93.82,93.84,109275.0,75.6287,75.7012,75.6287,75.6448,109275.0
2017-09-25 13:10:00,93.84,93.89,93.82,93.85,78451.0,75.6448,75.6851,75.6287,75.6528,78451.0
2017-09-25 13:20:00,93.85,93.89,93.83,93.85,130657.0,75.6528,75.6851,75.6367,75.6528,130657.0
2017-09-25 13:30:00,93.85,93.91,93.81,93.91,226499.0,75.6528,75.7012,75.6206,75.7012,226499.0
2017-09-25 13:40:00,93.91,93.91,93.84,93.86,91751.0,75.7012,75.7012,75.6448,75.6609,91751.0
2017-09-25 13:50:00,93.85,93.88,93.74,93.75,111846.0,75.6528,75.677,75.5642,75.5722,111846.0
2017-09-25 14:00:00,93.74,93.82,93.74,93.76,138776.0,75.5642,75.6287,75.5642,75.5803,138776.0
2017-09-25 14:10:00,93.76,93.76,93.69,93.75,121368.0,75.5803,75.5803,75.5239,75.5722,121368.0
2017-09-25 14:20:00,93.74,93.76,93.66,93.68,151288.0,75.5642,75.5803,75.4997,75.5158,151288.0
2017-09-25 14:30:00,93.67,93.69,93.54,93.59,271688.0,75.5077,75.5239,75.4029,75.4432,271688.0
2017-09-25 14:40:00,93.59,93.64,93.57,93.6,158670.0,75.4432,75.4836,75.4271,75.4513,158670.0
2017-09-25 14:50:00,93.6,93.66,93.59,93.62,132774.0,75.4513,75.4997,75.4432,75.4674,132774.0
2017-09-25 15:00:00,93.63,93.76,93.62,93.75,178638.0,75.4755,75.5803,75.4674,75.5722,178638.0
2017-09-25 15:10:00,93.75,93.88,93.71,93.88,185397.0,75.5722,75.677,75.54,75.677,185397.0
2017-09-25 15:20:00,93.89,94.0,93.83,93.98,195504.0,75.6851,75.7737,75.6367,75.7576,195504.0
2017-09-25 15:30:00,93.98,94.06,93.96,93.99,193619.0,75.7576,75.8221,75.7415,75.7657,193619.0
2017-09-25 15:40:00,93.98,94.01,93.88,93.98,297603.0,75.7576,75.7818,75.677,75.7576,297603.0
2017-09-25 15:50:00,93.98,94.12,93.92,94.1,722475.0,75.7576,75.8705,75.7093,75.8544,722475.0
2017-09-26 09:30:00,93.78,93.8,93.48,93.63,647505.0,75.5964,75.6125,75.3546,75.4755,647505.0
2017-09-26 09:40:00,93.64,93.87,93.51,93.86,419780.0,75.4836,75.669,75.3788,75.6609,419780.0
2017-09-26 09:50:00,93.85,93.97,93.76,93.83,328387.0,75.6528,75.7496,75.5803,75.6367,328387.0
2017-09-26 10:00:00,93.83,93.9,93.73,93.9,163344.0,75.6367,75.6931,75.5561,75.6931,163344.0
2017-09-26 10:10:00,93.9,93.91,93.81,93.88,207055.0,75.6931,75.7012,75.6206,75.677,207055.0
2017-09-26 10:20:00,93.88,93.91,93.69,93.71,179565.0,75.677,75.7012,75.5239,75.54,179565.0
2017-09-26 10:30:00,93.71,93.72,93.57,93.69,133912.0,75.54,75.548,75.4271,75.5239,133912.0
2017-09-26 10:40:00,93.69,93.79,93.68,93.69,128315.0,75.5239,75.6045,75.5158,75.5239,128315.0
2017-09-26 10:50:00,93.68,93.71,93.6,93.6,117293.0,75.5158,75.54,75.4513,75.4513,117293.0
2017-09-26 11:00:00,93.61,93.64,93.47,93.48,164306.0,75.4594,75.4836,75.3465,75.3546,164306.0
2017-09-26 11:10:00,93.48,93.52,93.34,93.52,241593.0,75.3546,75.3868,75.2417,75.3868,241593.0
2017-09-26 11:20:00,93.52,93.54,93.35,93.49,197823.0,75.3868,75.4029,75.2498,75.3626,197823.0
2017-09-26 11:30:00,93.48,93.61,93.47,93.59,187848.0,75.3546,75.4594,75.3465,75.4432,187848.0
2017-09-26 11:40:00,93.59,93.66,93.53,93.64,213860.0,75.4432,75.4997,75.3949,75.4836,213860.0
2017-09-26 11:50:00,93.64,93.66,93.53,93.6,74403.0,75.4836,75.4997,75.3949,75.4513,74403.0
2017-09-26 12:00:00,93.61,93.64,93.51,93.52,109739.0,75.4594,75.4836,75.3788,75.3868,109739.0
2017-09-26 12:10:00,93.52,93.59,93.5,93.55,105943.0,75.3868,75.4432,75.3707,75.411,105943.0
2017-09-26 12:20:00,93.55,93.69,93.53,93.68,158025.0,75.411,75.5239,75.3949,75.5158,158025.0
2017-09-26 12:30:00,93.67,93.74,93.59,93.72,157892.0,75.5077,75.5642,75.4432,75.548,157892.0
2017-09-26 12:40:00,93.72,94.01,93.72,94.01,275413.0,75.548,75.7818,75.548,75.7818,275413.0
2017-09-26 12:50:00,94.01,94.03,93.81,93.83,96272.0,75.7818,75.7979,75.6206,75.6367,96272.0
2017-09-26 13:00:00,93.84,93.9,93.8,93.83,93573.0,75.6448,75.6931,75.6125,75.6367,93573.0
2017-09-26 13:10:00,93.83,93.87,93.73,93.84,119166.0,75.6367,75.669,75.5561,75.6448,119166.0
2017-09-26 13:20:00,93.84,93.86,93.75,93.78,118635.0,75.6448,75.6609,75.5722,75.5964,118635.0
2017-09-26 13:30:00,93.78,93.89,93.77,93.84,172860.0,75.5964,75.6851,75.5883,75.6448,172860.0
2017-09-26 13:40:00,93.83,93.88,93.8,93.86,95785.0,75.6367,75.677,75.6125,75.6609,95785.0
2017-09-26 13:50:00,93.86,93.93,93.83,93.87,117914.0,75.6609,75.7173,75.6367,75.669,117914.0
2017-09-26 14:00:00,93.88,93.9,93.72,93.74,113286.0,75.677,75.6931,75.548,75.5642,113286.0
2017-09-26 14:10:00,93.75,93.79,93.7,93.72,74829.0,75.5722,75.6045,75.5319,75.548,74829.0
2017-09-26 14:20:00,93.73,93.77,93.72,93.75,76904.0,75.5561,75.5883,75.548,75.5722,76904.0
2017-09-26 14:30:00,93.76,93.8,93.73,93.79,68877.0,75.5803,75.6125,75.5561,75.6045,68877.0
2017-09-26 14:40:00,93.79,93.8,93.71,93.72,170289.0,75.6045,75.6125,75.54,75.548,170289.0
2017-09-26 14:50:00,93.73,93.8,93.7,93.72,98373.0,75.5561,75.6125,75.5319,75.548,98373.0
2017-09-26 15:00:00,93.72,93.78,93.69,93.72,157006.0,75.548,75.5964,75.5239,75.548,157006.0
2017-09-26 15:10:00,93.72,93.78,93.69,93.76,133540.0,75.548,75.5964,75.5239,75.5803,133540.0
2017-09-26 15:20:00,93.76,93.83,93.74,93.8,113704.0,75.5803,75.6367,75.5642,75.6125,113704.0
2017-09-26 15:30:00,93.81,93.82,93.7,93.77,206564.0,75.6206,75.6287,75.5319,75.5883,206564.0
2017-09-26 15:40:00,93.77,93.79,93.67,93.74,249483.0,75.5883,75.6045,75.5077,75.5642,249483.0
2017-09-26 15:50:00,93.75,93.75,93.61,93.71,605649.0,75.5722,75.5722,75.4594,75.54,605649.0
2017-09-27 09:30:00,94.97,95.05,94.74,94.95,991461.0,76.5557,76.6202,76.3703,76.5395,991461.0
2017-09-27 09:40:00,94.94,95.11,94.78,94.93,674671.0,76.5315,76.6685,76.4025,76.5234,674671.0
2017-09-27 09:50:00,94.93,95.17,94.93,95.02,496398.0,76.5234,76.7169,76.5234,76.596,496398.0
2017-09-27 10:00:00,95.02,95.09,94.93,94.94,328371.0,76.596,76.6524,76.5234,76.5315,328371.0
2017-09-27 10:10:00,94.95,94.99,94.83,94.96,249503.0,76.5395,76.5718,76.4428,76.5476,249503.0
2017-09-27 10:20:00,94.95,95.04,94.86,94.9,205628.0,76.5395,76.6121,76.467,76.4992,205628.0
2017-09-27 10:30:00,94.9,94.95,94.58,94.68,279592.0,76.4992,76.5395,76.2413,76.3219,279592.0
2017-09-27 10:40:00,94.69,94.88,94.63,94.8,357745.0,76.33,76.4831,76.2816,76.4186,357745.0
2017-09-27 10:50:00,94.8,94.84,94.63,94.83,386149.0,76.4186,76.4509,76.2816,76.4428,386149.0
2017-09-27 11:00:00,94.84,94.94,94.73,94.78,264367.0,76.4509,76.5315,76.3622,76.4025,264367.0
2017-09-27 11:10:00,94.77,94.88,94.74,94.78,200211.0,76.3944,76.4831,76.3703,76.4025,200211.0
2017-09-27 11:20:00,94.78,94.83,94.73,94.75,189975.0,76.4025,76.4428,76.3622,76.3783,189975.0
2017-09-27 11:30:00,94.75,94.84,94.66,94.81,156771.0,76.3783,76.4509,76.3058,76.4267,156771.0
2017-09-27 11:40:00,94.8,94.82,94.72,94.73,105213.0,76.4186,76.4348,76.3541,76.3622,105213.0
2017-09-27 11:50:00,94.73,94.81,94.73,94.75,96180.0,76.3622,76.4267,76.3622,76.3783,96180.0
2017-09-27 12:00:00,94.74,94.76,94.62,94.75,191521.0,76.3703,76.3864,76.2735,76.3783,191521.0
2017-09-27 12:10:00,94.75,94.88,94.73,94.86,200936.0,76.3783,76.4831,76.3622,76.467,200936.0
2017-09-27 12:20:00,94.86,94.88,94.74,94.86,282585.0,76.467,76.4831,76.3703,76.467,282585.0
2017-09-27 12:30:00,94.85,94.95,94.82,94.91,265208.0,76.4589,76.5395,76.4348,76.5073,265208.0
2017-09-27 12:40:00,94.92,95.06,94.91,95.01,215814.0,76.5154,76.6282,76.5073,76.5879,215814.0
2017-09-27 12:50:00,95.01,95.09,94.99,95.08,252012.0,76.5879,76.6524,76.5718,76.6443,252012.0
2017-09-27 13:00:00,95.08,95.2,95.06,95.15,231950.0,76.6443,76.7411,76.6282,76.7008,231950.0
2017-09-27 13:10:00,95.15,95.33,95.14,95.32,354124.0,76.7008,76.8459,76.6927,76.8378,354124.0
2017-09-27 13:20:00,95.31,95.41,95.28,95.39,329216.0,76.8297,76.9104,76.8056,76.8942,329216.0
2017-09-27 13:30:00,95.38,95.46,95.34,95.42,246225.0,76.8862,76.9507,76.8539,76.9184,246225.0
2017-09-27 13:40:00,95.41,95.55,95.41,95.5,233959.0,76.9104,77.0232,76.9104,76.9829,233959.0
2017-09-27 13:50:00,95.5,95.64,95.5,95.61,238706.0,76.9829,77.0958,76.9829,77.0716,238706.0
2017-09-27 14:00:00,95.61,95.72,95.54,95.54,291065.0,77.0716,77.1602,77.0151,77.0151,291065.0
2017-09-27 14:10:00,95.55,95.6,95.38,95.56,266887.0,77.0232,77.0635,76.8862,77.0313,266887.0
2017-09-27 14:20:00,95.56,95.59,95.5,95.58,197704.0,77.0313,77.0555,76.9829,77.0474,197704.0
2017-09-27 14:30:00,95.59,95.61,95.48,95.61,199268.0,77.0555,77.0716,76.9668,77.0716,199268.0
2017-09-27 14:40:00,95.61,95.63,95.53,95.56,181082.0,77.0716,77.0877,77.0071,77.0313,181082.0
2017-09-27 14:50:00,95.56,95.59,95.48,95.53,235519.0,77.0313,77.0555,76.9668,77.0071,235519.0
2017-09-27 15:00:00,95.53,95.59,95.44,95.46,194884.0,77.0071,77.0555,76.9345,76.9507,194884.0
2017-09-27 15:10:00,95.47,95.51,95.4,95.49,257684.0,76.9587,76.991,76.9023,76.9748,257684.0
2017-09-27 15:20:00,95.49,95.59,95.48,95.59,239677.0,76.9748,77.0555,76.9668,77.0555,239677.0
2017-09-27 15:30:00,95.59,95.59,95.53,95.56,302810.0,77.0555,77.0555,77.0071,77.0313,302810.0
2017-09-27 15:40:00,95.56,95.57,95.33,95.33,419021.0,77.0313,77.0393,76.8459,76.8459,419021.0
2017-09-27 15:50:00,95.33,95.37,95.15,95.19,954369.0,76.8459,76.8781,76.7008,76.733,954369.0
2017-09-28 09:30:00,95.59,95.88,95.28,95.76,718066.0,77.0555,77.2892,76.8056,77.1925,718066.0
2017-09-28 09:40:00,95.76,95.87,95.48,95.5,447247.0,77.1925,77.2812,76.9668,76.9829,447247.0
2017-09-28 09:50:00,95.5,95.58,95.34,95.49,247058.0,76.9829,77.0474,76.8539,76.9748,247058.0
2017-09-28 10:00:00,95.48,95.65,95.4,95.4,248931.0,76.9668,77.1038,76.9023,76.9023,248931.0
2017-09-28 10:10:00,95.4,95.41,95.08,95.16,321147.0,76.9023,76.9104,76.6443,76.7088,321147.0
2017-09-28 10:20:00,95.16,95.28,95.12,95.24,255213.0,76.7088,76.8056,76.6766,76.7733,255213.0
2017-09-28 10:30:00,95.23,95.23,94.91,95.06,202843.0,76.7653,76.7653,76.5073,76.6282,202843.0
2017-09-28 10:40:00,95.05,95.3,95.01,95.23,181018.0,76.6202,76.8217,76.5879,76.7653,181018.0
2017-09-28 10:50:00,95.24,95.35,95.14,95.19,274862.0,76.7733,76.862,76.6927,76.733,274862.0
2017-09-28 11:00:00,95.18,95.27,95.13,95.16,155508.0,76.725,76.7975,76.6846,76.7088,155508.0
2017-09-28 11:10:00,95.15,95.22,95.01,95.04,214364.0,76.7008,76.7572,76.5879,76.6121,214364.0
2017-09-28 11:20:00,95.04,95.17,95.03,95.13,120194.0,76.6121,76.7169,76.604,76.6846,120194.0
2017-09-28 11:30:00,95.13,95.25,95.12,95.2,158257.0,76.6846,76.7814,76.6766,76.7411,158257.0
2017-09-28 11:40:00,95.2,95.23,95.11,95.21,103714.0,76.7411,76.7653,76.6685,76.7491,103714.0
2017-09-28 11:50:00,95.22,95.3,95.15,95.27,131572.0,76.7572,76.8217,76.7008,76.7975,131572.0
2017-09-28 12:00:00,95.27,95.34,95.2,95.29,100092.0,76.7975,76.8539,76.7411,76.8136,100092.0
2017-09-28 12:10:00,95.29,95.44,95.28,95.38,115619.0,76.8136,76.9345,76.8056,76.8862,115619.0
2017-09-28 12:20:00,95.39,95.4,95.29,95.35,91363.0,76.8942,76.9023,76.8136,76.862,91363.0
2017-09-28 12:30:00,95.34,95.34,95.25,95.29,73642.0,76.8539,76.8539,76.7814,76.8136,73642.0
2017-09-28 12:40:00,95.29,95.38,95.27,95.36,80386.0,76.8136,76.8862,76.7975,76.8701,80386.0
2017-09-28 12:50:00,95.36,95.44,95.31,95.43,138113.0,76.8701,76.9345,76.8297,76.9265,138113.0
2017-09-28 13:00:00,95.43,95.46,95.38,95.44,123076.0,76.9265,76.9507,76.8862,76.9345,123076.0
2017-09-28 13:10:00,95.44,95.48,95.41,95.46,85558.0,76.9345,76.9668,76.9104,76.9507,85558.0
2017-09-28 13:20:00,95.46,95.54,95.45,95.5,169707.0,76.9507,77.0151,76.9426,76.9829,169707.0
2017-09-28 13:30:00,95.5,95.55,95.4,95.54,101074.0,76.9829,77.0232,76.9023,77.0151,101074.0
2017-09-28 13:40:00,95.54,95.57,95.49,95.51,110555.0,77.0151,77.0393,76.9748,76.991,110555.0
2017-09-28 13:50:00,95.52,95.57,95.45,95.45,149091.0,76.999,77.0393,76.9426,76.9426,149091.0
2017-09-28 14:00:00,95.46,95.47,95.4,95.43,94224.0,76.9507,76.9587,76.9023,76.9265,94224.0
2017-09-28 14:10:00,95.43,95.6,95.4,95.54,144388.0,76.9265,77.0635,76.9023,77.0151,144388.0
2017-09-28 14:20:00,95.55,95.58,95.4,95.41,119723.0,77.0232,77.0474,76.9023,76.9104,119723.0
2017-09-28 14:30:00,95.41,95.43,95.29,95.29,129394.0,76.9104,76.9265,76.8136,76.8136,129394.0
2017-09-28 14:40:00,95.3,95.36,95.29,95.31,128511.0,76.8217,76.8701,76.8136,76.8297,128511.0
2017-09-28 14:50:00,95.31,95.34,95.24,95.33,178630.0,76.8297,76.8539,76.7733,76.8459,178630.0
2017-09-28 15:00:00,95.34,95.42,95.33,95.41,168562.0,76.8539,76.9184,76.8459,76.9104,168562.0
2017-09-28 15:10:00,95.41,95.51,95.4,95.45,158166.0,76.9104,76.991,76.9023,76.9426,158166.0
2017-09-28 15:20:00,95.45,95.45,95.32,95.4,162774.0,76.9426,76.9426,76.8378,76.9023,162774.0
2017-09-28 15:30:00,95.4,95.42,95.32,95.36,208580.0,76.9023,76.9184,76.8378,76.8701,208580.0
2017-09-28 15:40:00,95.36,95.39,95.29,95.3,274429.0,76.8701,76.8942,76.8136,76.8217,274429.0
2017-09-28 15:50:00,95.3,95.36,95.25,95.35,637569.0,76.8217,76.8701,76.7814,76.862,637569.0
2017-09-29 09:30:00,95.3,95.32,95.1,95.26,491455.0,76.8217,76.8378,76.6605,76.7894,491455.0
2017-09-29 09:40:00,95.25,95.33,95.12,95.14,341423.0,76.7814,76.8459,76.6766,76.6927,341423.0
2017-09-29 09:50:00,95.14,95.44,95.03,95.36,835927.0,76.6927,76.9345,76.604,76.8701,835927.0
2017-09-29 10:00:00,95.36,95.39,95.3,95.34,415685.0,76.8701,76.8942,76.8217,76.8539,415685.0
2017-09-29 10:10:00,95.32,95.4,95.32,95.38,526025.0,76.8378,76.9023,76.8378,76.8862,526025.0
2017-09-29 10:20:00,95.38,95.39,95.23,95.3,247505.0,76.8862,76.8942,76.7653,76.8217,247505.0
2017-09-29 10:30:00,95.3,95.37,95.15,95.22,229261.0,76.8217,76.8781,76.7008,76.7572,229261.0
2017-09-29 10:40:00,95.21,95.21,95.03,95.05,210487.0,76.7491,76.7491,76.604,76.6202,210487.0
2017-09-29 10:50:00,95.04,95.16,95.02,95.12,121213.0,76.6121,76.7088,76.596,76.6766,121213.0
2017-09-29 11:00:00,95.13,95.25,95.11,95.25,148727.0,76.6846,76.7814,76.6685,76.7814,148727.0
2017-09-29 11:10:00,95.25,95.4,95.24,95.34,261834.0,76.7814,76.9023,76.7733,76.8539,261834.0
2017-09-29 11:20:00,95.33,95.34,95.22,95.24,178769.0,76.8459,76.8539,76.7572,76.7733,178769.0
2017-09-29 11:30:00,95.23,95.34,95.19,95.3,106468.0,76.7653,76.8539,76.733,76.8217,106468.0
2017-09-29 11:40:00,95.3,95.3,95.13,95.16,104088.0,76.8217,76.8217,76.6846,76.7088,104088.0
2017-09-29 11:50:00,95.16,95.31,95.15,95.28,127544.0,76.7088,76.8297,76.7008,76.8056,127544.0
2017-09-29 12:00:00,95.28,95.3,95.19,95.3,123247.0,76.8056,76.8217,76.733,76.8217,123247.0
2017-09-29 12:10:00,95.3,95.4,95.3,95.37,135903.0,76.8217,76.9023,76.8217,76.8781,135903.0
2017-09-29 12:20:00,95.38,95.39,95.34,95.38,137533.0,76.8862,76.8942,76.8539,76.8862,137533.0
2017-09-29 12:30:00,95.39,95.39,95.36,95.37,132919.0,76.8942,76.8942,76.8701,76.8781,132919.0
2017-09-29 12:40:00,95.37,95.39,95.34,95.37,223394.0,76.8781,76.8942,76.8539,76.8781,223394.0
2017-09-29 12:50:00,95.37,95.38,95.34,95.38,79756.0,76.8781,76.8862,76.8539,76.8862,79756.0
2017-09-29 13:00:00,95.38,95.38,95.29,95.31,84866.0,76.8862,76.8862,76.8136,76.8297,84866.0
2017-09-29 13:10:00,95.31,95.4,95.28,95.38,145950.0,76.8297,76.9023,76.8056,76.8862,145950.0
2017-09-29 13:20:00,95.38,95.39,95.35,95.38,127633.0,76.8862,76.8942,76.862,76.8862,127633.0
2017-09-29 13:30:00,95.37,95.39,95.34,95.38,147169.0,76.8781,76.8942,76.8539,76.8862,147169.0
2017-09-29 13:40:00,95.38,95.39,95.29,95.31,186010.0,76.8862,76.8942,76.8136,76.8297,186010.0
2017-09-29 13:50:00,95.32,95.39,95.3,95.38,206597.0,76.8378,76.8942,76.8217,76.8862,206597.0
2017-09-29 14:00:00,95.38,95.39,95.32,95.37,102548.0,76.8862,76.8942,76.8378,76.8781,102548.0
2017-09-29 14:10:00,95.37,95.39,95.34,95.36,129310.0,76.8781,76.8942,76.8539,76.8701,129310.0
2017-09-29 14:20:00,95.36,95.41,95.35,95.39,104894.0,76.8701,76.9104,76.862,76.8942,104894.0
2017-09-29 14:30:00,95.39,95.44,95.38,95.41,112553.0,76.8942,76.9345,76.8862,76.9104,112553.0
2017-09-29 14:40:00,95.41,95.41,95.32,95.4,118379.0,76.9104,76.9104,76.8378,76.9023,118379.0
2017-09-29 14:50:00,95.4,95.43,95.37,95.37,129066.0,76.9023,76.9265,76.8781,76.8781,129066.0
2017-09-29 15:00:00,95.37,95.45,95.35,95.41,121404.0,76.8781,76.9426,76.862,76.9104,121404.0
2017-09-29 15:10:00,95.41,95.45,95.39,95.44,102654.0,76.9104,76.9426,76.8942,76.9345,102654.0
2017-09-29 15:20:00,95.45,95.48,95.4,95.41,141318.0,76.9426,76.9668,76.9023,76.9104,141318.0
2017-09-29 15:30:00,95.42,95.46,95.39,95.43,156036.0,76.9184,76.9507,76.8942,76.9265,156036.0
2017-09-29 15:40:00,95.43,95.52,95.43,95.5,254961.0,76.9265,76.999,76.9265,76.9829,254961.0
2017-09-29 15:50:00,95.49,95.51,95.38,95.48,789060.0,76.9748,76.991,76.8862,76.9668,789060.0
2017-10-02 09:30:00,95.77,95.88,95.48,95.69,601288.0,77.2006,77.2892,76.9668,77.1361,601288.0
2017-10-02 09:40:00,95.68,95.8,95.46,95.8,328623.0,77.128,77.2247,76.9507,77.2247,328623.0
2017-10-02 09:50:00,95.79,95.95,95.72,95.93,299688.0,77.2167,77.3457,77.1602,77.3295,299688.0
2017-10-02 10:00:00,95.94,96.22,95.87,95.89,419117.0,77.3376,77.5633,77.2812,77.2973,419117.0
2017-10-02 10:10:00,95.9,95.98,95.73,95.74,303263.0,77.3053,77.3698,77.1683,77.1764,303263.0
2017-10-02 10:20:00,95.74,95.81,95.55,95.63,318106.0,77.1764,77.2328,77.0232,77.0877,318106.0
2017-10-02 10:30:00,95.63,95.67,95.52,95.66,198336.0,77.0877,77.1199,76.999,77.1119,198336.0
2017-10-02 10:40:00,95.66,95.67,95.52,95.61,197160.0,77.1119,77.1199,76.999,77.0716,197160.0
2017-10-02 10:50:00,95.62,95.69,95.54,95.66,242767.0,77.0796,77.1361,77.0151,77.1119,242767.0
2017-10-02 11:00:00,95.67,95.9,95.66,95.78,167180.0,77.1199,77.3053,77.1119,77.2086,167180.0
2017-10-02 11:10:00,95.78,95.81,95.57,95.64,154517.0,77.2086,77.2328,77.0393,77.0958,154517.0
2017-10-02 11:20:00,95.64,95.7,95.57,95.66,138550.0,77.0958,77.1441,77.0393,77.1119,138550.0
2017-10-02 11:30:00,95.66,95.89,95.65,95.89,205477.0,77.1119,77.2973,77.1038,77.2973,205477.0
2017-10-02 11:40:00,95.89,96.15,95.87,96.1,273311.0,77.2973,77.5069,77.2812,77.4666,273311.0
2017-10-02 11:50:00,96.11,96.24,96.09,96.16,293583.0,77.4746,77.5794,77.4585,77.5149,293583.0
2017-10-02 12:00:00,96.16,96.42,96.14,96.4,314219.0,77.5149,77.7245,77.4988,77.7084,314219.0
2017-10-02 12:10:00,96.4,96.55,96.29,96.51,241316.0,77.7084,77.8293,77.6197,77.7971,241316.0
2017-10-02 12:20:00,96.51,96.54,96.42,96.43,191661.0,77.7971,77.8213,77.7245,77.7326,191661.0
2017-10-02 12:30:00,96.43,96.5,96.38,96.39,217245.0,77.7326,77.789,77.6923,77.7003,217245.0
2017-10-02 12:40:00,96.38,96.47,96.38,96.44,157889.0,77.6923,77.7648,77.6923,77.7406,157889.0
2017-10-02 12:50:00,96.45,96.53,96.41,96.51,147164.0,77.7487,77.8132,77.7165,77.7971,147164.0
2017-10-02 13:00:00,96.51,96.62,96.47,96.61,190962.0,77.7971,77.8857,77.7648,77.8777,190962.0
2017-10-02 13:10:00,96.61,96.66,96.5,96.54,176749.0,77.8777,77.918,77.789,77.8213,176749.0
2017-10-02 13:20:00,96.54,96.59,96.5,96.58,132184.0,77.8213,77.8616,77.789,77.8535,132184.0
2017-10-02 13:30:00,96.59,96.66,96.56,96.64,174264.0,77.8616,77.918,77.8374,77.9019,174264.0
2017-10-02 13:40:00,96.64,96.69,96.61,96.67,169137.0,77.9019,77.9422,77.8777,77.926,169137.0
2017-10-02 13:50:00,96.66,96.68,96.59,96.67,184136.0,77.918,77.9341,77.8616,77.926,184136.0
2017-10-02 14:00:00,96.67,96.75,96.62,96.71,199720.0,77.926,77.9905,77.8857,77.9583,199720.0
2017-10-02 14:10:00,96.71,96.79,96.67,96.78,186970.0,77.9583,78.0228,77.926,78.0147,186970.0
2017-10-02 14:20:00,96.78,96.84,96.74,96.77,231147.0,78.0147,78.0631,77.9825,78.0067,231147.0
2017-10-02 14:30:00,96.78,96.79,96.64,96.73,269133.0,78.0147,78.0228,77.9019,77.9744,269133.0
2017-10-02 14:40:00,96.73,96.82,96.72,96.78,209774.0,77.9744,78.047,77.9664,78.0147,209774.0
2017-10-02 14:50:00,96.79,96.82,96.76,96.78,215834.0,78.0228,78.047,77.9986,78.0147,215834.0
2017-10-02 15:00:00,96.78,96.78,96.69,96.76,199348.0,78.0147,78.0147,77.9422,77.9986,199348.0
2017-10-02 15:10:00,96.77,96.78,96.66,96.72,228444.0,78.0067,78.0147,77.918,77.9664,228444.0
2017-10-02 15:20:00,96.72,96.79,96.69,96.77,240873.0,77.9664,78.0228,77.9422,78.0067,240873.0
2017-10-02 15:30:00,96.76,96.84,96.73,96.78,377543.0,77.9986,78.0631,77.9744,78.0147,377543.0
2017-10-02 15:40:00,96.78,96.8,96.69,96.75,489172.0,78.0147,78.0308,77.9422,77.9905,489172.0
2017-10-02 15:50:00,96.76,96.88,96.69,96.85,1156747.0,77.9986,78.0953,77.9422,78.0711,1156747.0
2017-10-03 09:30:00,96.83,97.28,96.82,97.08,571091.0,78.055,78.4178,78.047,78.2565,571091.0
2017-10-03 09:40:00,97.09,97.15,96.92,97.05,306780.0,78.2646,78.313,78.1276,78.2324,306780.0
2017-10-03 09:50:00,97.05,97.34,97.03,97.18,330487.0,78.2324,78.4661,78.2162,78.3372,330487.0
2017-10-03 10:00:00,97.18,97.23,97.01,97.05,265634.0,78.3372,78.3775,78.2001,78.2324,265634.0
2017-10-03 10:10:00,97.05,97.05,96.77,96.86,563665.0,78.2324,78.2324,78.0067,78.0792,563665.0
2017-10-03 10:20:00,96.86,97.0,96.82,96.84,196782.0,78.0792,78.1921,78.047,78.0631,196782.0
2017-10-03 10:30:00,96.85,96.93,96.78,96.9,230462.0,78.0711,78.1356,78.0147,78.1115,230462.0
2017-10-03 10:40:00,96.9,97.12,96.87,97.09,226128.0,78.1115,78.2888,78.0873,78.2646,226128.0
2017-10-03 10:50:00,97.09,97.22,96.97,97.2,209583.0,78.2646,78.3694,78.1679,78.3533,209583.0
2017-10-03 11:00:00,97.2,97.24,97.13,97.15,166063.0,78.3533,78.3855,78.2969,78.313,166063.0
2017-10-03 11:10:00,97.15,97.17,97.1,97.11,145757.0,78.313,78.3291,78.2727,78.2807,145757.0
2017-10-03 11:20:00,97.1,97.11,96.98,97.08,214671.0,78.2727,78.2807,78.1759,78.2565,214671.0
2017-10-03 11:30:00,97.08,97.14,97.04,97.09,134512.0,78.2565,78.3049,78.2243,78.2646,134512.0
2017-10-03 11:40:00,97.09,97.11,96.94,96.98,155777.0,78.2646,78.2807,78.1437,78.1759,155777.0
2017-10-03 11:50:00,96.97,97.09,96.96,97.09,151804.0,78.1679,78.2646,78.1598,78.2646,151804.0
2017-10-03 12:00:00,97.09,97.09,96.95,96.96,148268.0,78.2646,78.2646,78.1518,78.1598,148268.0
2017-10-03 12:10:00,96.97,96.98,96.9,96.97,171578.0,78.1679,78.1759,78.1115,78.1679,171578.0
2017-10-03 12:20:00,96.96,96.97,96.86,96.87,120466.0,78.1598,78.1679,78.0792,78.0873,120466.0
2017-10-03 12:30:00,96.87,96.91,96.81,96.83,131129.0,78.0873,78.1195,78.0389,78.055,131129.0
2017-10-03 12:40:00,96.83,96.93,96.83,96.93,103510.0,78.055,78.1356,78.055,78.1356,103510.0
2017-10-03 12:50:00,96.93,97.0,96.91,96.97,95147.0,78.1356,78.1921,78.1195,78.1679,95147.0
2017-10-03 13:00:00,96.98,97.1,96.98,97.07,189746.0,78.1759,78.2727,78.1759,78.2485,189746.0
2017-10-03 13:10:00,97.08,97.12,97.06,97.11,91934.0,78.2565,78.2888,78.2404,78.2807,91934.0
2017-10-03 13:20:00,97.11,97.21,97.08,97.19,167910.0,78.2807,78.3613,78.2565,78.3452,167910.0
2017-10-03 13:30:00,97.18,97.23,97.09,97.1,130952.0,78.3372,78.3775,78.2646,78.2727,130952.0
2017-10-03 13:40:00,97.1,97.13,97.07,97.1,110667.0,78.2727,78.2969,78.2485,78.2727,110667.0
2017-10-03 13:50:00,97.1,97.14,97.04,97.13,192165.0,78.2727,78.3049,78.2243,78.2969,192165.0
2017-10-03 14:00:00,97.12,97.13,97.07,97.1,114005.0,78.2888,78.2969,78.2485,78.2727,114005.0
2017-10-03 14:10:00,97.09,97.3,97.05,97.3,258769.0,78.2646,78.4339,78.2324,78.4339,258769.0
2017-10-03 14:20:00,97.31,97.37,97.27,97.36,123741.0,78.442,78.4903,78.4097,78.4823,123741.0
2017-10-03 14:30:00,97.36,97.4,97.3,97.33,146054.0,78.4823,78.5145,78.4339,78.4581,146054.0
2017-10-03 14:40:00,97.33,97.35,97.26,97.27,174207.0,78.4581,78.4742,78.4016,78.4097,174207.0
2017-10-03 14:50:00,97.27,97.33,97.24,97.29,162530.0,78.4097,78.4581,78.3855,78.4258,162530.0
2017-10-03 15:00:00,97.29,97.31,97.19,97.24,160215.0,78.4258,78.442,78.3452,78.3855,160215.0
2017-10-03 15:10:00,97.24,97.3,97.21,97.29,110629.0,78.3855,78.4339,78.3613,78.4258,110629.0
2017-10-03 15:20:00,97.3,97.31,97.23,97.27,152202.0,78.4339,78.442,78.3775,78.4097,152202.0
2017-10-03 15:30:00,97.27,97.37,97.26,97.34,196045.0,78.4097,78.4903,78.4016,78.4661,196045.0
2017-10-03 15:40:00,97.34,97.35,97.28,97.35,241369.0,78.4661,78.4742,78.4178,78.4742,241369.0
2017-10-03 15:50:00,97.34,97.43,97.32,97.38,576541.0,78.4661,78.5387,78.45,78.4984,576541.0
2017-10-04 09:30:00,97.3,97.42,97.06,97.42,493068.0,78.4339,78.5306,78.2404,78.5306,493068.0
2017-10-04 09:40:00,97.42,97.44,96.91,96.91,597943.0,78.5306,78.5467,78.1195,78.1195,597943.0
2017-10-04 09:50:00,96.91,97.03,96.8,96.95,414004.0,78.1195,78.2162,78.0308,78.1518,414004.0
2017-10-04 10:00:00,96.95,97.14,96.94,96.95,401261.0,78.1518,78.3049,78.1437,78.1518,401261.0
2017-10-04 10:10:00,96.95,97.04,96.91,96.98,201371.0,78.1518,78.2243,78.1195,78.1759,201371.0
2017-10-04 10:20:00,96.98,97.06,96.98,97.01,170178.0,78.1759,78.2404,78.1759,78.2001,170178.0
2017-10-04 10:30:00,97.01,97.03,96.96,96.97,182868.0,78.2001,78.2162,78.1598,78.1679,182868.0
2017-10-04 10:40:00,96.97,97.13,96.95,97.09,338314.0,78.1679,78.2969,78.1518,78.2646,338314.0
2017-10-04 10:50:00,97.1,97.15,96.95,97.04,226102.0,78.2727,78.313,78.1518,78.2243,226102.0
2017-10-04 11:00:00,97.04,97.1,96.95,97.05,240167.0,78.2243,78.2727,78.1518,78.2324,240167.0
2017-10-04 11:10:00,97.05,97.09,96.97,97.0,155153.0,78.2324,78.2646,78.1679,78.1921,155153.0
2017-10-04 11:20:00,97.0,97.06,96.93,97.02,197219.0,78.1921,78.2404,78.1356,78.2082,197219.0
2017-10-04 11:30:00,97.03,97.07,96.97,97.02,196784.0,78.2162,78.2485,78.1679,78.2082,196784.0
2017-10-04 11:40:00,97.02,97.07,97.0,97.03,135546.0,78.2082,78.2485,78.1921,78.2162,135546.0
2017-10-04 11:50:00,97.03,97.1,96.98,97.01,252652.0,78.2162,78.2727,78.1759,78.2001,252652.0
2017-10-04 12:00:00,97.01,97.2,97.01,97.19,134490.0,78.2001,78.3533,78.2001,78.3452,134490.0
2017-10-04 12:10:00,97.2,97.3,97.19,97.27,181580.0,78.3533,78.4339,78.3452,78.4097,181580.0
2017-10-04 12:20:00,97.28,97.3,97.2,97.2,97627.0,78.4178,78.4339,78.3533,78.3533,97627.0
2017-10-04 12:30:00,97.2,97.2,97.12,97.15,118653.0,78.3533,78.3533,78.2888,78.313,118653.0
2017-10-04 12:40:00,97.15,97.16,97.01,97.06,131176.0,78.313,78.321,78.2001,78.2404,131176.0
2017-10-04 12:50:00,97.06,97.12,97.01,97.04,110991.0,78.2404,78.2888,78.2001,78.2243,110991.0
2017-10-04 13:00:00,97.04,97.14,97.02,97.07,212397.0,78.2243,78.3049,78.2082,78.2485,212397.0
2017-10-04 13:10:00,97.07,97.1,97.05,97.08,82305.0,78.2485,78.2727,78.2324,78.2565,82305.0
2017-10-04 13:20:00,97.08,97.08,97.02,97.05,134352.0,78.2565,78.2565,78.2082,78.2324,134352.0
2017-10-04 13:30:00,97.05,97.13,97.01,97.03,194109.0,78.2324,78.2969,78.2001,78.2162,194109.0
2017-10-04 13:40:00,97.02,97.04,96.89,96.95,275115.0,78.2082,78.2243,78.1034,78.1518,275115.0
2017-10-04 13:50:00,96.95,96.98,96.9,96.96,137141.0,78.1518,78.1759,78.1115,78.1598,137141.0
2017-10-04 14:00:00,96.95,96.98,96.87,96.87,148281.0,78.1518,78.1759,78.0873,78.0873,148281.0
2017-10-04 14:10:00,96.88,96.88,96.82,96.86,179411.0,78.0953,78.0953,78.047,78.0792,179411.0
2017-10-04 14:20:00,96.86,96.87,96.79,96.81,132303.0,78.0792,78.0873,78.0228,78.0389,132303.0
2017-10-04 14:30:00,96.82,96.84,96.78,96.8,115676.0,78.047,78.0631,78.0147,78.0308,115676.0
2017-10-04 14:40:00,96.79,96.81,96.75,96.76,171327.0,78.0228,78.0389,77.9905,77.9986,171327.0
2017-10-04 14:50:00,96.75,96.86,96.73,96.79,281562.0,77.9905,78.0792,77.9744,78.0228,281562.0
2017-10-04 15:00:00,96.8,96.82,96.74,96.75,252875.0,78.0308,78.047,77.9825,77.9905,252875.0
2017-10-04 15:10:00,96.74,96.75,96.56,96.62,348757.0,77.9825,77.9905,77.8374,77.8857,348757.0
2017-10-04 15:20:00,96.62,96.63,96.54,96.55,216434.0,77.8857,77.8938,77.8213,77.8293,216434.0
2017-10-04 15:30:00,96.56,96.61,96.43,96.49,324184.0,77.8374,77.8777,77.7326,77.7809,324184.0
2017-10-04 15:40:00,96.49,96.49,96.35,96.37,391546.0,77.7809,77.7809,77.6681,77.6842,391546.0
2017-10-04 15:50:00,96.38,96.38,96.28,96.36,898725.0,77.6923,77.6923,77.6117,77.6762,898725.0
2017-10-05 09:30:00,96.0,96.08,95.55,95.81,633531.0,77.8323,77.8972,77.4675,77.6783,633531.0
2017-10-05 09:40:00,95.81,96.01,95.7,95.99,533698.0,77.6783,77.8404,77.5891,77.8242,533698.0
2017-10-05 09:50:00,95.98,96.13,95.88,96.03,325074.0,77.8161,77.9377,77.735,77.8566,325074.0
2017-10-05 10:00:00,96.03,96.15,95.97,96.11,196334.0,77.8566,77.9539,77.808,77.9215,196334.0
2017-10-05 10:10:00,96.11,96.36,96.11,96.34,236308.0,77.9215,78.1242,77.9215,78.108,236308.0
2017-10-05 10:20:00,96.33,96.36,96.22,96.23,335635.0,78.0999,78.1242,78.0107,78.0188,335635.0
2017-10-05 10:30:00,96.23,96.35,96.23,96.32,154956.0,78.0188,78.1161,78.0188,78.0917,154956.0
2017-10-05 10:40:00,96.33,96.35,96.22,96.29,291110.0,78.0999,78.1161,78.0107,78.0674,291110.0
2017-10-05 10:50:00,96.29,96.31,96.25,96.28,156171.0,78.0674,78.0836,78.035,78.0593,156171.0
2017-10-05 11:00:00,96.28,96.31,96.23,96.28,206467.0,78.0593,78.0836,78.0188,78.0593,206467.0
2017-10-05 11:10:00,96.28,96.5,96.27,96.43,206893.0,78.0593,78.2377,78.0512,78.1809,206893.0
2017-10-05 11:20:00,96.44,96.57,96.41,96.47,170619.0,78.189,78.2944,78.1647,78.2134,170619.0
2017-10-05 11:30:00,96.47,96.65,96.45,96.58,179322.0,78.2134,78.3593,78.1971,78.3025,179322.0
2017-10-05 11:40:00,96.58,96.63,96.55,96.57,209082.0,78.3025,78.3431,78.2782,78.2944,209082.0
2017-10-05 11:50:00,96.58,96.77,96.58,96.76,216768.0,78.3025,78.4566,78.3025,78.4485,216768.0
2017-10-05 12:00:00,96.76,96.97,96.74,96.96,228425.0,78.4485,78.6187,78.4323,78.6106,228425.0
2017-10-05 12:10:00,96.95,97.18,96.89,97.17,298366.0,78.6025,78.789,78.5539,78.7809,298366.0
2017-10-05 12:20:00,97.18,97.3,97.1,97.1,362210.0,78.789,78.8863,78.7241,78.7241,362210.0
2017-10-05 12:30:00,97.1,97.11,97.01,97.03,236167.0,78.7241,78.7322,78.6512,78.6674,236167.0
2017-10-05 12:40:00,97.03,97.18,96.89,97.18,169588.0,78.6674,78.789,78.5539,78.789,169588.0
2017-10-05 12:50:00,97.17,97.33,97.16,97.32,364831.0,78.7809,78.9106,78.7728,78.9025,364831.0
2017-10-05 13:00:00,97.32,97.4,97.24,97.3,306305.0,78.9025,78.9674,78.8376,78.8863,306305.0
2017-10-05 13:10:00,97.3,97.4,97.28,97.36,203183.0,78.8863,78.9674,78.8701,78.9349,203183.0
2017-10-05 13:20:00,97.35,97.38,97.32,97.32,256698.0,78.9268,78.9511,78.9025,78.9025,256698.0
2017-10-05 13:30:00,97.32,97.4,97.29,97.32,331065.0,78.9025,78.9674,78.8782,78.9025,331065.0
2017-10-05 13:40:00,97.31,97.35,97.22,97.27,177669.0,78.8944,78.9268,78.8214,78.862,177669.0
2017-10-05 13:50:00,97.27,97.35,97.19,97.2,155446.0,78.862,78.9268,78.7971,78.8052,155446.0
2017-10-05 14:00:00,97.2,97.3,97.19,97.22,186119.0,78.8052,78.8863,78.7971,78.8214,186119.0
2017-10-05 14:10:00,97.22,97.28,97.21,97.24,116908.0,78.8214,78.8701,78.8133,78.8376,116908.0
2017-10-05 14:20:00,97.24,97.32,97.21,97.26,196099.0,78.8376,78.9025,78.8133,78.8539,196099.0
2017-10-05 14:30:00,97.26,97.27,97.15,97.17,156115.0,78.8539,78.862,78.7647,78.7809,156115.0
2017-10-05 14:40:00,97.16,97.19,97.08,97.17,269585.0,78.7728,78.7971,78.7079,78.7809,269585.0
2017-10-05 14:50:00,97.17,97.17,97.08,97.15,189724.0,78.7809,78.7809,78.7079,78.7647,189724.0
2017-10-05 15:00:00,97.14,97.26,97.14,97.26,230154.0,78.7566,78.8539,78.7566,78.8539,230154.0
2017-10-05 15:10:00,97.27,97.28,97.1,97.1,223764.0,78.862,78.8701,78.7241,78.7241,223764.0
2017-10-05 15:20:00,97.1,97.1,97.0,97.0,284679.0,78.7241,78.7241,78.6431,78.6431,284679.0
2017-10-05 15:30:00,97.0,97.09,97.0,97.07,263503.0,78.6431,78.716,78.6431,78.6998,263503.0
2017-10-05 15:40:00,97.07,97.08,97.03,97.05,279880.0,78.6998,78.7079,78.6674,78.6836,279880.0
2017-10-05 15:50:00,97.03,97.1,97.01,97.09,740413.0,78.6674,78.7241,78.6512,78.716,740413.0
2017-10-06 09:30:00,97.55,97.64,97.09,97.62,695380.0,79.089,79.1619,78.716,79.1457,695380.0
2017-10-06 09:40:00,97.63,97.63,97.25,97.29,367755.0,79.1538,79.1538,78.8457,78.8782,367755.0
2017-10-06 09:50:00,97.29,97.45,97.29,97.33,229388.0,78.8782,79.0079,78.8782,78.9106,229388.0
2017-10-06 10:00:00,97.32,97.36,97.24,97.33,191738.0,78.9025,78.9349,78.8376,78.9106,191738.0
2017-10-06 10:10:00,97.34,97.41,97.17,97.18,189909.0,78.9187,78.9755,78.7809,78.789,189909.0
2017-10-06 10:20:00,97.17,97.21,97.0,97.02,234353.0,78.7809,78.8133,78.6431,78.6593,234353.0
2017-10-06 10:30:00,97.02,97.12,96.84,96.98,218759.0,78.6593,78.7404,78.5133,78.6268,218759.0
2017-10-06 10:40:00,96.99,97.15,96.94,97.01,247143.0,78.635,78.7647,78.5944,78.6512,247143.0
2017-10-06 10:50:00,97.0,97.06,96.87,96.88,191841.0,78.6431,78.6917,78.5377,78.5458,191841.0
2017-10-06 11:00:00,96.88,96.94,96.81,96.84,214442.0,78.5458,78.5944,78.489,78.5133,214442.0
2017-10-06 11:10:00,96.84,96.99,96.83,96.98,188806.0,78.5133,78.635,78.5052,78.6268,188806.0
2017-10-06 11:20:00,96.99,97.0,96.88,96.94,132696.0,78.635,78.6431,78.5458,78.5944,132696.0
2017-10-06 11:30:00,96.93,96.95,96.78,96.78,148582.0,78.5863,78.6025,78.4647,78.4647,148582.0
2017-10-06 11:40:00,96.78,96.78,96.52,96.62,200228.0,78.4647,78.4647,78.2539,78.335,200228.0
2017-10-06 11:50:00,96.62,96.63,96.49,96.49,175349.0,78.335,78.3431,78.2296,78.2296,175349.0
2017-10-06 12:00:00,96.49,96.66,96.47,96.64,186655.0,78.2296,78.3674,78.2134,78.3512,186655.0
2017-10-06 12:10:00,96.64,96.71,96.56,96.7,104440.0,78.3512,78.4079,78.2863,78.3998,104440.0
2017-10-06 12:20:00,96.71,96.74,96.62,96.71,127761.0,78.4079,78.4323,78.335,78.4079,127761.0
2017-10-06 12:30:00,96.71,96.86,96.7,96.84,146034.0,78.4079,78.5296,78.3998,78.5133,146034.0
2017-10-06 12:40:00,96.84,96.87,96.8,96.81,77900.0,78.5133,78.5377,78.4809,78.489,77900.0
2017-10-06 12:50:00,96.82,96.88,96.79,96.81,65399.0,78.4971,78.5458,78.4728,78.489,65399.0
2017-10-06 13:00:00,96.81,96.83,96.7,96.79,96581.0,78.489,78.5052,78.3998,78.4728,96581.0
2017-10-06 13:10:00,96.8,96.84,96.77,96.83,80746.0,78.4809,78.5133,78.4566,78.5052,80746.0
2017-10-06 13:20:00,96.84,96.89,96.8,96.86,71616.0,78.5133,78.5539,78.4809,78.5296,71616.0
2017-10-06 13:30:00,96.86,96.86,96.73,96.74,93887.0,78.5296,78.5296,78.4242,78.4323,93887.0
2017-10-06 13:40:00,96.74,96.81,96.73,96.79,80191.0,78.4323,78.489,78.4242,78.4728,80191.0
2017-10-06 13:50:00,96.79,96.82,96.77,96.77,60854.0,78.4728,78.4971,78.4566,78.4566,60854.0
2017-10-06 14:00:00,96.77,96.85,96.75,96.83,92952.0,78.4566,78.5214,78.4404,78.5052,92952.0
2017-10-06 14:10:00,96.83,96.93,96.82,96.93,78557.0,78.5052,78.5863,78.4971,78.5863,78557.0
2017-10-06 14:20:00,96.92,96.96,96.89,96.92,88522.0,78.5782,78.6106,78.5539,78.5782,88522.0
2017-10-06 14:30:00,96.92,96.97,96.88,96.96,112689.0,78.5782,78.6187,78.5458,78.6106,112689.0
2017-10-06 14:40:00,96.95,97.0,96.88,96.96,209171.0,78.6025,78.6431,78.5458,78.6106,209171.0
2017-10-06 14:50:00,96.96,97.05,96.94,97.01,155546.0,78.6106,78.6836,78.5944,78.6512,155546.0
2017-10-06 15:00:00,97.0,97.08,96.97,97.08,151545.0,78.6431,78.7079,78.6187,78.7079,151545.0
2017-10-06 15:10:00,97.08,97.12,97.05,97.06,116325.0,78.7079,78.7404,78.6836,78.6917,116325.0
2017-10-06 15:20:00,97.06,97.07,96.96,96.97,101783.0,78.6917,78.6998,78.6106,78.6187,101783.0
2017-10-06 15:30:00,96.97,97.01,96.95,96.99,152270.0,78.6187,78.6512,78.6025,78.635,152270.0
2017-10-06 15:40:00,96.98,97.02,96.91,96.94,266358.0,78.6268,78.6593,78.5701,78.5944,266358.0
2017-10-06 15:50:00,96.95,96.96,96.8,96.92,693352.0,78.6025,78.6106,78.4809,78.5782,693352.0
2017-10-09 09:30:00,97.05,97.07,96.74,96.92,431003.0,78.6836,78.6998,78.4323,78.5782,431003.0
2017-10-09 09:40:00,96.93,96.94,96.7,96.7,263065.0,78.5863,78.5944,78.3998,78.3998,263065.0
2017-10-09 09:50:00,96.7,96.73,96.53,96.62,281425.0,78.3998,78.4242,78.262,78.335,281425.0
2017-10-09 10:00:00,96.61,96.77,96.6,96.72,206367.0,78.3269,78.4566,78.3188,78.416,206367.0
2017-10-09 10:10:00,96.72,96.8,96.68,96.73,124079.0,78.416,78.4809,78.3836,78.4242,124079.0
2017-10-09 10:20:00,96.74,96.75,96.58,96.61,134655.0,78.4323,78.4404,78.3025,78.3269,134655.0
2017-10-09 10:30:00,96.61,96.7,96.52,96.53,182051.0,78.3269,78.3998,78.2539,78.262,182051.0
2017-10-09 10:40:00,96.53,96.53,96.31,96.42,161633.0,78.262,78.262,78.0836,78.1728,161633.0
2017-10-09 10:50:00,96.42,96.53,96.41,96.5,101267.0,78.1728,78.262,78.1647,78.2377,101267.0
2017-10-09 11:00:00,96.5,96.59,96.48,96.48,162028.0,78.2377,78.3107,78.2215,78.2215,162028.0
2017-10-09 11:10:00,96.48,96.56,96.47,96.53,141412.0,78.2215,78.2863,78.2134,78.262,141412.0
2017-10-09 11:20:00,96.53,96.59,96.52,96.56,105673.0,78.262,78.3107,78.2539,78.2863,105673.0
2017-10-09 11:30:00,96.56,96.58,96.45,96.47,99569.0,78.2863,78.3025,78.1971,78.2134,99569.0
2017-10-09 11:40:00,96.47,96.49,96.38,96.4,95288.0,78.2134,78.2296,78.1404,78.1566,95288.0
2017-10-09 11:50:00,96.41,96.43,96.37,96.38,56064.0,78.1647,78.1809,78.1323,78.1404,56064.0
2017-10-09 12:00:00,96.37,96.41,96.32,96.38,134428.0,78.1323,78.1647,78.0917,78.1404,134428.0
2017-10-09 12:10:00,96.39,96.39,96.22,96.23,205244.0,78.1485,78.1485,78.0107,78.0188,205244.0
2017-10-09 12:20:00,96.23,96.31,96.22,96.3,149513.0,78.0188,78.0836,78.0107,78.0755,149513.0
2017-10-09 12:30:00,96.31,96.34,96.18,96.2,188431.0,78.0836,78.108,77.9782,77.9945,188431.0
2017-10-09 12:40:00,96.19,96.24,96.14,96.15,167408.0,77.9864,78.0269,77.9458,77.9539,167408.0
2017-10-09 12:50:00,96.15,96.27,96.14,96.25,130066.0,77.9539,78.0512,77.9458,78.035,130066.0
2017-10-09 13:00:00,96.26,96.31,96.25,96.27,113193.0,78.0431,78.0836,78.035,78.0512,113193.0
2017-10-09 13:10:00,96.26,96.4,96.25,96.36,101386.0,78.0431,78.1566,78.035,78.1242,101386.0
2017-10-09 13:20:00,96.35,96.35,96.25,96.3,99925.0,78.1161,78.1161,78.035,78.0755,99925.0
2017-10-09 13:30:00,96.31,96.31,96.24,96.27,82154.0,78.0836,78.0836,78.0269,78.0512,82154.0
2017-10-09 13:40:00,96.27,96.36,96.27,96.33,109132.0,78.0512,78.1242,78.0512,78.0999,109132.0
2017-10-09 13:50:00,96.33,96.37,96.31,96.34,92134.0,78.0999,78.1323,78.0836,78.108,92134.0
2017-10-09 14:00:00,96.34,96.38,96.33,96.38,119991.0,78.108,78.1404,78.0999,78.1404,119991.0
2017-10-09 14:10:00,96.38,96.42,96.37,96.38,124773.0,78.1404,78.1728,78.1323,78.1404,124773.0
2017-10-09 14:20:00,96.38,96.44,96.37,96.41,116873.0,78.1404,78.189,78.1323,78.1647,116873.0
2017-10-09 14:30:00,96.4,96.41,96.31,96.39,119789.0,78.1566,78.1647,78.0836,78.1485,119789.0
2017-10-09 14:40:00,96.39,96.45,96.38,96.41,94924.0,78.1485,78.1971,78.1404,78.1647,94924.0
2017-10-09 14:50:00,96.41,96.41,96.36,96.38,85315.0,78.1647,78.1647,78.1242,78.1404,85315.0
2017-10-09 15:00:00,96.38,96.4,96.32,96.33,106292.0,78.1404,78.1566,78.0917,78.0999,106292.0
2017-10-09 15:10:00,96.33,96.34,96.22,96.33,121330.0,78.0999,78.108,78.0107,78.0999,121330.0
2017-10-09 15:20:00,96.33,96.38,96.28,96.36,137244.0,78.0999,78.1404,78.0593,78.1242,137244.0
2017-10-09 15:30:00,96.36,96.38,96.27,96.3,176345.0,78.1242,78.1404,78.0512,78.0755,176345.0
2017-10-09 15:40:00,96.31,96.35,96.21,96.24,328087.0,78.0836,78.1161,78.0026,78.0269,328087.0
2017-10-09 15:50:00,96.24,96.4,96.23,96.38,566318.0,78.0269,78.1566,78.0188,78.1404,566318.0
2017-10-10 09:30:00,96.45,96.7,96.33,96.69,455467.0,78.1971,78.3998,78.0999,78.3917,455467.0
2017-10-10 09:40:00,96.7,96.92,96.63,96.7,303337.0,78.3998,78.5782,78.3431,78.3998,303337.0
2017-10-10 09:50:00,96.71,96.72,96.46,96.5,409743.0,78.4079,78.416,78.2053,78.2377,409743.0
2017-10-10 10:00:00,96.5,96.54,96.25,96.26,391913.0,78.2377,78.2701,78.035,78.0431,391913.0
2017-10-10 10:10:00,96.27,96.52,96.25,96.37,281519.0,78.0512,78.2539,78.035,78.1323,281519.0
2017-10-10 10:20:00,96.37,96.37,96.25,96.3,257348.0,78.1323,78.1323,78.035,78.0755,257348.0
2017-10-10 10:30:00,96.3,96.4,96.26,96.28,179843.0,78.0755,78.1566,78.0431,78.0593,179843.0
2017-10-10 10:40:00,96.29,96.37,96.28,96.32,152126.0,78.0674,78.1323,78.0593,78.0917,152126.0
2017-10-10 10:50:00,96.32,96.34,96.24,96.32,158770.0,78.0917,78.108,78.0269,78.0917,158770.0
2017-10-10 11:00:00,96.32,96.4,96.3,96.33,165307.0,78.0917,78.1566,78.0755,78.0999,165307.0
2017-10-10 11:10:00,96.33,96.38,96.27,96.37,148207.0,78.0999,78.1404,78.0512,78.1323,148207.0
2017-10-10 11:20:00,96.37,96.41,96.3,96.39,145693.0,78.1323,78.1647,78.0755,78.1485,145693.0
2017-10-10 11:30:00,96.39,96.51,96.39,96.48,168575.0,78.1485,78.2458,78.1485,78.2215,168575.0
2017-10-10 11:40:00,96.49,96.56,96.47,96.55,146132.0,78.2296,78.2863,78.2134,78.2782,146132.0
2017-10-10 11:50:00,96.55,96.67,96.54,96.66,119279.0,78.2782,78.3755,78.2701,78.3674,119279.0
2017-10-10 12:00:00,96.65,96.71,96.64,96.68,121052.0,78.3593,78.4079,78.3512,78.3836,121052.0
2017-10-10 12:10:00,96.68,96.72,96.61,96.71,132144.0,78.3836,78.416,78.3269,78.4079,132144.0
2017-10-10 12:20:00,96.7,96.75,96.65,96.7,121414.0,78.3998,78.4404,78.3593,78.3998,121414.0
2017-10-10 12:30:00,96.7,96.74,96.66,96.72,79602.0,78.3998,78.4323,78.3674,78.416,79602.0
2017-10-10 12:40:00,96.72,96.84,96.72,96.72,111242.0,78.416,78.5133,78.416,78.416,111242.0
2017-10-10 12:50:00,96.72,96.81,96.69,96.77,102845.0,78.416,78.489,78.3917,78.4566,102845.0
2017-10-10 13:00:00,96.78,96.88,96.77,96.86,114749.0,78.4647,78.5458,78.4566,78.5296,114749.0
2017-10-10 13:10:00,96.86,97.0,96.85,96.99,152100.0,78.5296,78.6431,78.5214,78.635,152100.0
2017-10-10 13:20:00,96.99,97.04,96.97,96.98,123572.0,78.635,78.6755,78.6187,78.6268,123572.0
2017-10-10 13:30:00,96.98,97.02,96.89,96.98,129896.0,78.6268,78.6593,78.5539,78.6268,129896.0
2017-10-10 13:40:00,96.99,97.03,96.98,96.99,66847.0,78.635,78.6674,78.6268,78.635,66847.0
2017-10-10 13:50:00,96.99,97.08,96.98,97.05,124638.0,78.635,78.7079,78.6268,78.6836,124638.0
2017-10-10 14:00:00,97.05,97.11,97.02,97.11,103904.0,78.6836,78.7322,78.6593,78.7322,103904.0
2017-10-10 14:10:00,97.1,97.11,96.97,97.07,154706.0,78.7241,78.7322,78.6187,78.6998,154706.0
2017-10-10 14:20:00,97.07,97.13,97.05,97.12,112229.0,78.6998,78.7485,78.6836,78.7404,112229.0
2017-10-10 14:30:00,97.12,97.12,97.05,97.06,90394.0,78.7404,78.7404,78.6836,78.6917,90394.0
2017-10-10 14:40:00,97.06,97.12,97.03,97.09,106569.0,78.6917,78.7404,78.6674,78.716,106569.0
2017-10-10 14:50:00,97.09,97.11,97.03,97.04,118863.0,78.716,78.7322,78.6674,78.6755,118863.0
2017-10-10 15:00:00,97.05,97.09,97.02,97.04,127505.0,78.6836,78.716,78.6593,78.6755,127505.0
2017-10-10 15:10:00,97.04,97.05,96.97,96.98,95825.0,78.6755,78.6836,78.6187,78.6268,95825.0
2017-10-10 15:20:00,96.98,97.07,96.96,97.06,112732.0,78.6268,78.6998,78.6106,78.6917,112732.0
2017-10-10 15:30:00,97.06,97.1,97.02,97.06,159368.0,78.6917,78.7241,78.6593,78.6917,159368.0
2017-10-10 15:40:00,97.05,97.09,96.97,97.09,273744.0,78.6836,78.716,78.6187,78.716,273744.0
2017-10-10 15:50:00,97.09,97.18,97.06,97.17,777723.0,78.716,78.789,78.6917,78.7809,777723.0
2017-10-11 09:30:00,96.83,96.91,96.44,96.57,578625.0,78.5052,78.5701,78.189,78.2944,578625.0
2017-10-11 09:40:00,96.58,96.76,96.5,96.52,342962.0,78.3025,78.4485,78.2377,78.2539,342962.0
2017-10-11 09:50:00,96.53,96.57,96.22,96.36,669760.0,78.262,78.2944,78.0107,78.1242,669760.0
2017-10-11 10:00:00,96.36,96.38,96.27,96.3,311126.0,78.1242,78.1404,78.0512,78.0755,311126.0
2017-10-11 10:10:00,96.3,96.31,96.16,96.22,371919.0,78.0755,78.0836,77.962,78.0107,371919.0
2017-10-11 10:20:00,96.21,96.26,96.14,96.15,280651.0,78.0026,78.0431,77.9458,77.9539,280651.0
2017-10-11 10:30:00,96.15,96.4,96.15,96.39,240527.0,77.9539,78.1566,77.9539,78.1485,240527.0
2017-10-11 10:40:00,96.39,96.5,96.32,96.48,240392.0,78.1485,78.2377,78.0917,78.2215,240392.0
2017-10-11 10:50:00,96.48,96.59,96.47,96.54,234976.0,78.2215,78.3107,78.2134,78.2701,234976.0
2017-10-11 11:00:00,96.54,96.6,96.46,96.59,233918.0,78.2701,78.3188,78.2053,78.3107,233918.0
2017-10-11 11:10:00,96.6,96.76,96.57,96.74,453235.0,78.3188,78.4485,78.2944,78.4323,453235.0
2017-10-11 11:20:00,96.74,96.74,96.62,96.67,252613.0,78.4323,78.4323,78.335,78.3755,252613.0
2017-10-11 11:30:00,96.67,96.82,96.6,96.81,319089.0,78.3755,78.4971,78.3188,78.489,319089.0
2017-10-11 11:40:00,96.81,96.82,96.67,96.76,214335.0,78.489,78.4971,78.3755,78.4485,214335.0
2017-10-11 11:50:00,96.77,96.82,96.74,96.8,127561.0,78.4566,78.4971,78.4323,78.4809,127561.0
2017-10-11 12:00:00,96.8,96.83,96.72,96.83,113592.0,78.4809,78.5052,78.416,78.5052,113592.0
2017-10-11 12:10:00,96.83,96.96,96.82,96.93,233326.0,78.5052,78.6106,78.4971,78.5863,233326.0
2017-10-11 12:20:00,96.93,97.01,96.92,96.96,183131.0,78.5863,78.6512,78.5782,78.6106,183131.0
2017-10-11 12:30:00,96.96,96.96,96.86,96.88,173090.0,78.6106,78.6106,78.5296,78.5458,173090.0
2017-10-11 12:40:00,96.88,96.93,96.85,96.86,170201.0,78.5458,78.5863,78.5214,78.5296,170201.0
2017-10-11 12:50:00,96.86,96.95,96.82,96.86,161495.0,78.5296,78.6025,78.4971,78.5296,161495.0
2017-10-11 13:00:00,96.87,96.89,96.82,96.86,115510.0,78.5377,78.5539,78.4971,78.5296,115510.0
2017-10-11 13:10:00,96.86,96.87,96.66,96.67,140607.0,78.5296,78.5377,78.3674,78.3755,140607.0
2017-10-11 13:20:00,96.68,96.69,96.57,96.59,224947.0,78.3836,78.3917,78.2944,78.3107,224947.0
2017-10-11 13:30:00,96.59,96.6,96.52,96.53,319371.0,78.3107,78.3188,78.2539,78.262,319371.0
2017-10-11 13:40:00,96.53,96.58,96.51,96.51,207029.0,78.262,78.3025,78.2458,78.2458,207029.0
2017-10-11 13:50:00,96.51,96.56,96.44,96.49,263535.0,78.2458,78.2863,78.189,78.2296,263535.0
2017-10-11 14:00:00,96.49,96.52,96.32,96.4,298508.0,78.2296,78.2539,78.0917,78.1566,298508.0
2017-10-11 14:10:00,96.4,96.53,96.39,96.5,261275.0,78.1566,78.262,78.1485,78.2377,261275.0
2017-10-11 14:20:00,96.5,96.55,96.41,96.53,184631.0,78.2377,78.2782,78.1647,78.262,184631.0
2017-10-11 14:30:00,96.53,96.56,96.47,96.52,177642.0,78.262,78.2863,78.2134,78.2539,177642.0
2017-10-11 14:40:00,96.52,96.57,96.5,96.54,245361.0,78.2539,78.2944,78.2377,78.2701,245361.0
2017-10-11 14:50:00,96.55,96.61,96.45,96.58,226497.0,78.2782,78.3269,78.1971,78.3025,226497.0
2017-10-11 15:00:00,96.58,96.62,96.52,96.55,214289.0,78.3025,78.335,78.2539,78.2782,214289.0
2017-10-11 15:10:00,96.55,96.57,96.52,96.52,183849.0,78.2782,78.2944,78.2539,78.2539,183849.0
2017-10-11 15:20:00,96.53,96.59,96.49,96.57,243743.0,78.262,78.3107,78.2296,78.2944,243743.0
2017-10-11 15:30:00,96.58,96.69,96.57,96.65,353506.0,78.3025,78.3917,78.2944,78.3593,353506.0
2017-10-11 15:40:00,96.64,96.66,96.55,96.56,371201.0,78.3512,78.3674,78.2782,78.2863,371201.0
2017-10-11 15:50:00,96.57,96.78,96.53,96.75,929696.0,78.2944,78.4647,78.262,78.4404,929696.0
2017-10-12 09:30:00,97.3,97.5,96.7,97.07,1613401.0,78.8863,79.0484,78.3998,78.6998,1613401.0
2017-10-12 09:40:00,97.07,97.08,96.5,96.83,717869.0,78.6998,78.7079,78.2377,78.5052,717869.0
2017-10-12 09:50:00,96.82,96.84,96.34,96.4,819607.0,78.4971,78.5133,78.108,78.1566,819607.0
2017-10-12 10:00:00,96.4,96.54,96.23,96.4,869123.0,78.1566,78.2701,78.0188,78.1566,869123.0
2017-10-12 10:10:00,96.4,96.78,96.32,96.63,535770.0,78.1566,78.4647,78.0917,78.3431,535770.0
2017-10-12 10:20:00,96.62,96.64,96.4,96.42,284600.0,78.335,78.3512,78.1566,78.1728,284600.0
2017-10-12 10:30:00,96.42,96.43,96.04,96.15,550821.0,78.1728,78.1809,77.8647,77.9539,550821.0
2017-10-12 10:40:00,96.16,96.17,95.78,95.88,788387.0,77.962,77.9701,77.6539,77.735,788387.0
2017-10-12 10:50:00,95.89,95.99,95.72,95.98,573146.0,77.7431,77.8242,77.6053,77.8161,573146.0
2017-10-12 11:00:00,95.98,96.03,95.78,95.93,549920.0,77.8161,77.8566,77.6539,77.7756,549920.0
2017-10-12 11:10:00,95.94,96.07,95.92,95.98,450989.0,77.7837,77.8891,77.7674,77.8161,450989.0
2017-10-12 11:20:00,95.98,96.0,95.73,95.74,386074.0,77.8161,77.8323,77.6134,77.6215,386074.0
2017-10-12 11:30:00,95.73,95.83,95.68,95.76,426827.0,77.6134,77.6945,77.5729,77.6377,426827.0
2017-10-12 11:40:00,95.76,96.07,95.7,96.06,361685.0,77.6377,77.8891,77.5891,77.881,361685.0
2017-10-12 11:50:00,96.06,96.21,96.01,96.2,339999.0,77.881,78.0026,77.8404,77.9945,339999.0
2017-10-12 12:00:00,96.2,96.23,96.03,96.04,175840.0,77.9945,78.0188,77.8566,77.8647,175840.0
2017-10-12 12:10:00,96.03,96.08,95.93,96.04,191072.0,77.8566,77.8972,77.7756,77.8647,191072.0
2017-10-12 12:20:00,96.05,96.05,95.87,95.89,136532.0,77.8728,77.8728,77.7269,77.7431,136532.0
2017-10-12 12:30:00,95.89,95.98,95.87,95.93,126672.0,77.7431,77.8161,77.7269,77.7756,126672.0
2017-10-12 12:40:00,95.93,95.98,95.88,95.93,168027.0,77.7756,77.8161,77.735,77.7756,168027.0
2017-10-12 12:50:00,95.94,95.99,95.9,95.97,141950.0,77.7837,77.8242,77.7512,77.808,141950.0
2017-10-12 13:00:00,95.97,95.99,95.9,95.98,277841.0,77.808,77.8242,77.7512,77.8161,277841.0
2017-10-12 13:10:00,95.98,96.15,95.98,96.11,336790.0,77.8161,77.9539,77.8161,77.9215,336790.0
2017-10-12 13:20:00,96.11,96.28,96.11,96.24,379856.0,77.9215,78.0593,77.9215,78.0269,379856.0
2017-10-12 13:30:00,96.24,96.29,96.16,96.24,268070.0,78.0269,78.0674,77.962,78.0269,268070.0
2017-10-12 13:40:00,96.25,96.34,96.13,96.17,196369.0,78.035,78.108,77.9377,77.9701,196369.0
2017-10-12 13:50:00,96.18,96.23,96.09,96.23,159288.0,77.9782,78.0188,77.9053,78.0188,159288.0
2017-10-12 14:00:00,96.23,96.23,96.12,96.14,136056.0,78.0188,78.0188,77.9296,77.9458,136056.0
2017-10-12 14:10:00,96.15,96.2,96.08,96.08,160003.0,77.9539,77.9945,77.8972,77.8972,160003.0
2017-10-12 14:20:00,96.09,96.2,96.07,96.13,187690.0,77.9053,77.9945,77.8891,77.9377,187690.0
2017-10-12 14:30:00,96.13,96.13,96.04,96.05,169032.0,77.9377,77.9377,77.8647,77.8728,169032.0
2017-10-12 14:40:00,96.05,96.08,95.75,95.76,249434.0,77.8728,77.8972,77.6296,77.6377,249434.0
2017-10-12 14:50:00,95.76,95.86,95.62,95.86,332222.0,77.6377,77.7188,77.5242,77.7188,332222.0
2017-10-12 15:00:00,95.86,95.9,95.74,95.75,244683.0,77.7188,77.7512,77.6215,77.6296,244683.0
2017-10-12 15:10:00,95.75,96.02,95.74,95.95,274478.0,77.6296,77.8485,77.6215,77.7918,274478.0
2017-10-12 15:20:00,95.95,96.1,95.95,96.05,233117.0,77.7918,77.9134,77.7918,77.8728,233117.0
2017-10-12 15:30:00,96.05,96.09,95.94,95.94,300805.0,77.8728,77.9053,77.7837,77.7837,300805.0
2017-10-12 15:40:00,95.94,96.06,95.93,95.95,657637.0,77.7837,77.881,77.7756,77.7918,657637.0
2017-10-12 15:50:00,95.95,96.0,95.83,95.96,1033511.0,77.7918,77.8323,77.6945,77.7999,1033511.0
2017-10-13 09:30:00,95.48,95.54,94.97,95.19,1091047.0,77.4107,77.4594,76.9972,77.1756,1091047.0
2017-10-13 09:40:00,95.19,95.7,94.96,95.7,648166.0,77.1756,77.5891,76.9891,77.5891,648166.0
2017-10-13 09:50:00,95.7,96.24,95.65,96.1,514742.0,77.5891,78.0269,77.5485,77.9134,514742.0
2017-10-13 10:00:00,96.1,96.69,96.09,96.64,591337.0,77.9134,78.3917,77.9053,78.3512,591337.0
2017-10-13 10:10:00,96.65,96.65,96.09,96.3,421744.0,78.3593,78.3593,77.9053,78.0755,421744.0
2017-10-13 10:20:00,96.3,96.39,96.15,96.3,252547.0,78.0755,78.1485,77.9539,78.0755,252547.0
2017-10-13 10:30:00,96.31,96.48,96.25,96.48,285713.0,78.0836,78.2215,78.035,78.2215,285713.0
2017-10-13 10:40:00,96.47,96.71,96.42,96.62,307165.0,78.2134,78.4079,78.1728,78.335,307165.0
2017-10-13 10:50:00,96.62,96.63,96.36,96.53,244347.0,78.335,78.3431,78.1242,78.262,244347.0
2017-10-13 11:00:00,96.53,96.56,96.36,96.52,260330.0,78.262,78.2863,78.1242,78.2539,260330.0
2017-10-13 11:10:00,96.52,96.62,96.39,96.4,312652.0,78.2539,78.335,78.1485,78.1566,312652.0
2017-10-13 11:20:00,96.4,96.4,96.15,96.16,296052.0,78.1566,78.1566,77.9539,77.962,296052.0
2017-10-13 11:30:00,96.15,96.19,96.05,96.09,210936.0,77.9539,77.9864,77.8728,77.9053,210936.0
2017-10-13 11:40:00,96.11,96.25,96.1,96.19,190266.0,77.9215,78.035,77.9134,77.9864,190266.0
2017-10-13 11:50:00,96.19,96.19,96.09,96.12,115007.0,77.9864,77.9864,77.9053,77.9296,115007.0
2017-10-13 12:00:00,96.12,96.17,96.07,96.1,145591.0,77.9296,77.9701,77.8891,77.9134,145591.0
2017-10-13 12:10:00,96.1,96.22,96.08,96.16,224134.0,77.9134,78.0107,77.8972,77.962,224134.0
2017-10-13 12:20:00,96.16,96.17,96.1,96.11,95696.0,77.962,77.9701,77.9134,77.9215,95696.0
2017-10-13 12:30:00,96.11,96.13,96.04,96.05,112350.0,77.9215,77.9377,77.8647,77.8728,112350.0
2017-10-13 12:40:00,96.05,96.09,96.02,96.04,324707.0,77.8728,77.9053,77.8485,77.8647,324707.0
2017-10-13 12:50:00,96.05,96.06,95.88,95.97,152575.0,77.8728,77.881,77.735,77.808,152575.0
2017-10-13 13:00:00,95.97,96.12,95.97,96.08,142675.0,77.808,77.9296,77.808,77.8972,142675.0
2017-10-13 13:10:00,96.09,96.15,96.06,96.08,68624.0,77.9053,77.9539,77.881,77.8972,68624.0
2017-10-13 13:20:00,96.08,96.08,95.95,95.96,119610.0,77.8972,77.8972,77.7918,77.7999,119610.0
2017-10-13 13:30:00,95.97,95.97,95.89,95.9,86995.0,77.808,77.808,77.7431,77.7512,86995.0
2017-10-13 13:40:00,95.9,95.94,95.75,95.77,170529.0,77.7512,77.7837,77.6296,77.6458,170529.0
2017-10-13 13:50:00,95.78,95.88,95.76,95.88,152919.0,77.6539,77.735,77.6377,77.735,152919.0
2017-10-13 14:00:00,95.88,96.0,95.87,95.96,154831.0,77.735,77.8323,77.7269,77.7999,154831.0
2017-10-13 14:10:00,95.97,96.02,95.92,95.92,236079.0,77.808,77.8485,77.7674,77.7674,236079.0
2017-10-13 14:20:00,95.92,95.94,95.8,95.85,173696.0,77.7674,77.7837,77.6702,77.7107,173696.0
2017-10-13 14:30:00,95.85,95.96,95.85,95.96,134103.0,77.7107,77.7999,77.7107,77.7999,134103.0
2017-10-13 14:40:00,95.95,96.05,95.94,96.0,209562.0,77.7918,77.8728,77.7837,77.8323,209562.0
2017-10-13 14:50:00,96.0,96.03,95.97,95.99,189757.0,77.8323,77.8566,77.808,77.8242,189757.0
2017-10-13 15:00:00,95.98,96.01,95.95,95.99,173381.0,77.8161,77.8404,77.7918,77.8242,173381.0
2017-10-13 15:10:00,95.99,96.01,95.96,96.01,160385.0,77.8242,77.8404,77.7999,77.8404,160385.0
2017-10-13 15:20:00,96.01,96.09,96.0,96.06,208543.0,77.8404,77.9053,77.8323,77.881,208543.0
2017-10-13 15:30:00,96.06,96.06,95.95,95.99,284844.0,77.881,77.881,77.7918,77.8242,284844.0
2017-10-13 15:40:00,95.98,96.03,95.93,95.99,371744.0,77.8161,77.8566,77.7756,77.8242,371744.0
2017-10-13 15:50:00,95.99,96.0,95.82,95.88,1107937.0,77.8242,77.8323,77.6864,77.735,1107937.0
2017-10-16 09:30:00,96.34,97.02,96.34,96.85,777915.0,78.108,78.6593,78.108,78.5214,777915.0
2017-10-16 09:40:00,96.84,97.24,96.83,97.23,397503.0,78.5133,78.8376,78.5052,78.8295,397503.0
2017-10-16 09:50:00,97.23,97.41,97.22,97.29,511898.0,78.8295,78.9755,78.8214,78.8782,511898.0
2017-10-16 10:00:00,97.29,97.29,97.06,97.1,348641.0,78.8782,78.8782,78.6917,78.7241,348641.0
2017-10-16 10:10:00,97.09,97.31,97.06,97.09,284228.0,78.716,78.8944,78.6917,78.716,284228.0
2017-10-16 10:20:00,97.09,97.09,96.9,97.04,293156.0,78.716,78.716,78.562,78.6755,293156.0
2017-10-16 10:30:00,97.05,97.15,97.0,97.11,211355.0,78.6836,78.7647,78.6431,78.7322,211355.0
2017-10-16 10:40:00,97.12,97.17,97.05,97.16,224702.0,78.7404,78.7809,78.6836,78.7728,224702.0
2017-10-16 10:50:00,97.16,97.22,96.99,97.05,208373.0,78.7728,78.8214,78.635,78.6836,208373.0
2017-10-16 11:00:00,97.05,97.22,97.03,97.22,174937.0,78.6836,78.8214,78.6674,78.8214,174937.0
2017-10-16 11:10:00,97.21,97.28,97.18,97.28,221245.0,78.8133,78.8701,78.789,78.8701,221245.0
2017-10-16 11:20:00,97.28,97.48,97.28,97.46,325863.0,78.8701,79.0322,78.8701,79.016,325863.0
2017-10-16 11:30:00,97.46,97.53,97.4,97.43,234070.0,79.016,79.0728,78.9674,78.9917,234070.0
2017-10-16 11:40:00,97.43,97.46,97.37,97.4,153278.0,78.9917,79.016,78.943,78.9674,153278.0
2017-10-16 11:50:00,97.4,97.44,97.25,97.29,161001.0,78.9674,78.9998,78.8457,78.8782,161001.0
2017-10-16 12:00:00,97.3,97.4,97.29,97.37,110614.0,78.8863,78.9674,78.8782,78.943,110614.0
2017-10-16 12:10:00,97.36,97.44,97.32,97.43,167254.0,78.9349,78.9998,78.9025,78.9917,167254.0
2017-10-16 12:20:00,97.44,97.5,97.4,97.48,150739.0,78.9998,79.0484,78.9674,79.0322,150739.0
2017-10-16 12:30:00,97.49,97.49,97.44,97.46,127401.0,79.0403,79.0403,78.9998,79.016,127401.0
2017-10-16 12:40:00,97.47,97.47,97.39,97.45,124892.0,79.0241,79.0241,78.9593,79.0079,124892.0
2017-10-16 12:50:00,97.45,97.62,97.45,97.53,284466.0,79.0079,79.1457,79.0079,79.0728,284466.0
2017-10-16 13:00:00,97.53,97.62,97.53,97.59,151115.0,79.0728,79.1457,79.0728,79.1214,151115.0
2017-10-16 13:10:00,97.59,97.6,97.5,97.51,223827.0,79.1214,79.1295,79.0484,79.0565,223827.0
2017-10-16 13:20:00,97.52,97.57,97.49,97.56,206419.0,79.0647,79.1052,79.0403,79.0971,206419.0
2017-10-16 13:30:00,97.55,97.63,97.54,97.58,124864.0,79.089,79.1538,79.0809,79.1133,124864.0
2017-10-16 13:40:00,97.58,97.65,97.54,97.64,180182.0,79.1133,79.1701,79.0809,79.1619,180182.0
2017-10-16 13:50:00,97.64,97.66,97.6,97.62,183063.0,79.1619,79.1782,79.1295,79.1457,183063.0
2017-10-16 14:00:00,97.63,97.74,97.62,97.71,216360.0,79.1538,79.243,79.1457,79.2187,216360.0
2017-10-16 14:10:00,97.7,97.87,97.7,97.86,239399.0,79.2106,79.3484,79.2106,79.3403,239399.0
2017-10-16 14:20:00,97.87,97.89,97.77,97.89,188064.0,79.3484,79.3646,79.2673,79.3646,188064.0
2017-10-16 14:30:00,97.88,97.89,97.82,97.84,225837.0,79.3565,79.3646,79.3079,79.3241,225837.0
2017-10-16 14:40:00,97.85,97.87,97.81,97.81,216593.0,79.3322,79.3484,79.2998,79.2998,216593.0
2017-10-16 14:50:00,97.82,97.83,97.71,97.72,195924.0,79.3079,79.316,79.2187,79.2268,195924.0
2017-10-16 15:00:00,97.72,97.88,97.72,97.87,255540.0,79.2268,79.3565,79.2268,79.3484,255540.0
2017-10-16 15:10:00,97.87,97.9,97.76,97.77,230549.0,79.3484,79.3727,79.2592,79.2673,230549.0
2017-10-16 15:20:00,97.78,97.81,97.71,97.81,248630.0,79.2754,79.2998,79.2187,79.2998,248630.0
2017-10-16 15:30:00,97.82,97.95,97.8,97.9,307660.0,79.3079,79.4133,79.2917,79.3727,307660.0
2017-10-16 15:40:00,97.91,97.93,97.86,97.86,472048.0,79.3808,79.3971,79.3403,79.3403,472048.0
2017-10-16 15:50:00,97.87,97.95,97.79,97.84,975992.0,79.3484,79.4133,79.2836,79.3241,975992.0
2017-10-17 09:30:00,98.07,98.18,97.77,97.85,642598.0,79.5106,79.5997,79.2673,79.3322,642598.0
2017-10-17 09:40:00,97.85,97.91,97.5,97.56,422390.0,79.3322,79.3808,79.0484,79.0971,422390.0
2017-10-17 09:50:00,97.55,97.85,97.54,97.84,307330.0,79.089,79.3322,79.0809,79.3241,307330.0
2017-10-17 10:00:00,97.83,98.02,97.76,97.92,327062.0,79.316,79.47,79.2592,79.389,327062.0
2017-10-17 10:10:00,97.91,98.12,97.86,98.07,347456.0,79.3808,79.5511,79.3403,79.5106,347456.0
2017-10-17 10:20:00,98.07,98.07,97.92,97.93,254827.0,79.5106,79.5106,79.389,79.3971,254827.0
2017-10-17 10:30:00,97.94,97.97,97.73,97.73,210430.0,79.4052,79.4295,79.2349,79.2349,210430.0
2017-10-17 10:40:00,97.72,97.73,97.57,97.66,252142.0,79.2268,79.2349,79.1052,79.1782,252142.0
2017-10-17 10:50:00,97.65,97.9,97.64,97.88,224218.0,79.1701,79.3727,79.1619,79.3565,224218.0
2017-10-17 11:00:00,97.88,98.01,97.83,97.94,184996.0,79.3565,79.4619,79.316,79.4052,184996.0
2017-10-17 11:10:00,97.93,98.01,97.91,97.97,121986.0,79.3971,79.4619,79.3808,79.4295,121986.0
2017-10-17 11:20:00,97.96,97.97,97.81,97.83,134879.0,79.4214,79.4295,79.2998,79.316,134879.0
2017-10-17 11:30:00,97.83,97.86,97.69,97.78,156231.0,79.316,79.3403,79.2025,79.2754,156231.0
2017-10-17 11:40:00,97.79,97.83,97.71,97.79,137204.0,79.2836,79.316,79.2187,79.2836,137204.0
2017-10-17 11:50:00,97.79,97.79,97.7,97.76,102833.0,79.2836,79.2836,79.2106,79.2592,102833.0
2017-10-17 12:00:00,97.75,97.84,97.67,97.76,113282.0,79.2511,79.3241,79.1863,79.2592,113282.0
2017-10-17 12:10:00,97.77,97.79,97.7,97.72,100984.0,79.2673,79.2836,79.2106,79.2268,100984.0
2017-10-17 12:20:00,97.72,97.77,97.71,97.72,100122.0,79.2268,79.2673,79.2187,79.2268,100122.0
2017-10-17 12:30:00,97.72,97.82,97.69,97.79,161008.0,79.2268,79.3079,79.2025,79.2836,161008.0
2017-10-17 12:40:00,97.79,97.8,97.63,97.63,140296.0,79.2836,79.2917,79.1538,79.1538,140296.0
2017-10-17 12:50:00,97.63,97.67,97.59,97.59,123761.0,79.1538,79.1863,79.1214,79.1214,123761.0
2017-10-17 13:00:00,97.59,97.62,97.55,97.58,123585.0,79.1214,79.1457,79.089,79.1133,123585.0
2017-10-17 13:10:00,97.57,97.72,97.53,97.71,157442.0,79.1052,79.2268,79.0728,79.2187,157442.0
2017-10-17 13:20:00,97.72,97.75,97.65,97.66,98222.0,79.2268,79.2511,79.1701,79.1782,98222.0
2017-10-17 13:30:00,97.66,97.66,97.54,97.56,214489.0,79.1782,79.1782,79.0809,79.0971,214489.0
2017-10-17 13:40:00,97.56,97.56,97.42,97.44,168784.0,79.0971,79.0971,78.9836,78.9998,168784.0
2017-10-17 13:50:00,97.44,97.45,97.36,97.41,102255.0,78.9998,79.0079,78.9349,78.9755,102255.0
2017-10-17 14:00:00,97.41,97.47,97.32,97.43,180583.0,78.9755,79.0241,78.9025,78.9917,180583.0
2017-10-17 14:10:00,97.44,97.49,97.42,97.45,147360.0,78.9998,79.0403,78.9836,79.0079,147360.0
2017-10-17 14:20:00,97.45,97.57,97.41,97.52,147636.0,79.0079,79.1052,78.9755,79.0647,147636.0
2017-10-17 14:30:00,97.53,97.54,97.46,97.49,120934.0,79.0728,79.0809,79.016,79.0403,120934.0
2017-10-17 14:40:00,97.49,97.5,97.43,97.44,178954.0,79.0403,79.0484,78.9917,78.9998,178954.0
2017-10-17 14:50:00,97.44,97.55,97.42,97.54,171423.0,78.9998,79.089,78.9836,79.0809,171423.0
2017-10-17 15:00:00,97.55,97.58,97.53,97.56,159081.0,79.089,79.1133,79.0728,79.0971,159081.0
2017-10-17 15:10:00,97.56,97.58,97.47,97.49,203751.0,79.0971,79.1133,79.0241,79.0403,203751.0
2017-10-17 15:20:00,97.5,97.54,97.44,97.46,193609.0,79.0484,79.0809,78.9998,79.016,193609.0
2017-10-17 15:30:00,97.47,97.62,97.46,97.58,275758.0,79.0241,79.1457,79.016,79.1133,275758.0
2017-10-17 15:40:00,97.58,97.67,97.54,97.58,401307.0,79.1133,79.1863,79.0809,79.1133,401307.0
2017-10-17 15:50:00,97.58,97.62,97.5,97.62,760038.0,79.1133,79.1457,79.0484,79.1457,760038.0
2017-10-18 09:30:00,98.15,98.29,97.63,97.71,589250.0,79.5754,79.6889,79.1538,79.2187,589250.0
2017-10-18 09:40:00,97.71,98.02,97.68,98.02,395023.0,79.2187,79.47,79.1944,79.47,395023.0
2017-10-18 09:50:00,98.01,98.14,97.91,98.07,284608.0,79.4619,79.5673,79.3808,79.5106,284608.0
2017-10-18 10:00:00,98.07,98.15,97.8,97.8,234444.0,79.5106,79.5754,79.2917,79.2917,234444.0
2017-10-18 10:10:00,97.79,97.92,97.74,97.85,280659.0,79.2836,79.389,79.243,79.3322,280659.0
2017-10-18 10:20:00,97.86,97.92,97.73,97.91,187540.0,79.3403,79.389,79.2349,79.3808,187540.0
2017-10-18 10:30:00,97.92,97.98,97.75,97.76,165309.0,79.389,79.4376,79.2511,79.2592,165309.0
2017-10-18 10:40:00,97.76,97.91,97.73,97.8,182118.0,79.2592,79.3808,79.2349,79.2917,182118.0
2017-10-18 10:50:00,97.8,97.98,97.8,97.91,146552.0,79.2917,79.4376,79.2917,79.3808,146552.0
2017-10-18 11:00:00,97.91,98.09,97.9,98.07,148582.0,79.3808,79.5268,79.3727,79.5106,148582.0
2017-10-18 11:10:00,98.07,98.12,98.03,98.03,171885.0,79.5106,79.5511,79.4781,79.4781,171885.0
2017-10-18 11:20:00,98.03,98.13,98.02,98.06,160366.0,79.4781,79.5592,79.47,79.5025,160366.0
2017-10-18 11:30:00,98.07,98.21,98.03,98.2,222397.0,79.5106,79.6241,79.4781,79.616,222397.0
2017-10-18 11:40:00,98.21,98.39,98.2,98.34,264175.0,79.6241,79.77,79.616,79.7295,264175.0
2017-10-18 11:50:00,98.34,98.49,98.34,98.48,209960.0,79.7295,79.8511,79.7295,79.843,209960.0
2017-10-18 12:00:00,98.48,98.5,98.44,98.46,105434.0,79.843,79.8592,79.8105,79.8268,105434.0
2017-10-18 12:10:00,98.45,98.55,98.4,98.41,200581.0,79.8187,79.8997,79.7781,79.7862,200581.0
2017-10-18 12:20:00,98.41,98.48,98.34,98.35,98357.0,79.7862,79.843,79.7295,79.7376,98357.0
2017-10-18 12:30:00,98.35,98.44,98.32,98.36,79010.0,79.7376,79.8105,79.7133,79.7457,79010.0
2017-10-18 12:40:00,98.36,98.4,98.33,98.35,177050.0,79.7457,79.7781,79.7214,79.7376,177050.0
2017-10-18 12:50:00,98.34,98.42,98.29,98.42,95137.0,79.7295,79.7943,79.6889,79.7943,95137.0
2017-10-18 13:00:00,98.42,98.45,98.34,98.36,124123.0,79.7943,79.8187,79.7295,79.7457,124123.0
2017-10-18 13:10:00,98.36,98.39,98.25,98.27,131843.0,79.7457,79.77,79.6565,79.6727,131843.0
2017-10-18 13:20:00,98.27,98.3,98.23,98.29,111167.0,79.6727,79.697,79.6403,79.6889,111167.0
2017-10-18 13:30:00,98.29,98.31,98.2,98.21,128975.0,79.6889,79.7051,79.616,79.6241,128975.0
2017-10-18 13:40:00,98.21,98.23,98.13,98.19,134255.0,79.6241,79.6403,79.5592,79.6079,134255.0
2017-10-18 13:50:00,98.19,98.21,98.14,98.16,232233.0,79.6079,79.6241,79.5673,79.5835,232233.0
2017-10-18 14:00:00,98.17,98.22,98.16,98.17,171945.0,79.5916,79.6322,79.5835,79.5916,171945.0
2017-10-18 14:10:00,98.17,98.22,98.09,98.2,117106.0,79.5916,79.6322,79.5268,79.616,117106.0
2017-10-18 14:20:00,98.2,98.22,98.15,98.19,123938.0,79.616,79.6322,79.5754,79.6079,123938.0
2017-10-18 14:30:00,98.18,98.2,98.13,98.16,98153.0,79.5997,79.616,79.5592,79.5835,98153.0
2017-10-18 14:40:00,98.17,98.24,98.17,98.23,118586.0,79.5916,79.6484,79.5916,79.6403,118586.0
2017-10-18 14:50:00,98.22,98.24,98.16,98.19,106749.0,79.6322,79.6484,79.5835,79.6079,106749.0
2017-10-18 15:00:00,98.19,98.25,98.16,98.19,221608.0,79.6079,79.6565,79.5835,79.6079,221608.0
2017-10-18 15:10:00,98.19,98.24,98.15,98.17,240157.0,79.6079,79.6484,79.5754,79.5916,240157.0
2017-10-18 15:20:00,98.17,98.2,98.12,98.14,194945.0,79.5916,79.616,79.5511,79.5673,194945.0
2017-10-18 15:30:00,98.13,98.2,98.11,98.16,209198.0,79.5592,79.616,79.543,79.5835,209198.0
2017-10-18 15:40:00,98.17,98.24,98.08,98.18,550850.0,79.5916,79.6484,79.5187,79.5997,550850.0
2017-10-18 15:50:00,98.18,98.19,97.95,97.99,732250.0,79.5997,79.6079,79.4133,79.4457,732250.0
2017-10-19 09:30:00,97.19,97.74,97.09,97.6,497014.0,78.7971,79.243,78.716,79.1295,497014.0
2017-10-19 09:40:00,97.59,97.72,97.31,97.35,362566.0,79.1214,79.2268,78.8944,78.9268,362566.0
2017-10-19 09:50:00,97.35,97.66,97.35,97.66,265896.0,78.9268,79.1782,78.9268,79.1782,265896.0
2017-10-19 10:00:00,97.66,97.69,97.42,97.42,242929.0,79.1782,79.2025,78.9836,78.9836,242929.0
2017-10-19 10:10:00,97.42,97.53,97.35,97.43,225316.0,78.9836,79.0728,78.9268,78.9917,225316.0
2017-10-19 10:20:00,97.43,97.47,97.33,97.41,236174.0,78.9917,79.0241,78.9106,78.9755,236174.0
2017-10-19 10:30:00,97.42,97.42,97.09,97.16,297571.0,78.9836,78.9836,78.716,78.7728,297571.0
2017-10-19 10:40:00,97.16,97.34,97.14,97.34,191347.0,78.7728,78.9187,78.7566,78.9187,191347.0
2017-10-19 10:50:00,97.34,97.47,97.32,97.39,214098.0,78.9187,79.0241,78.9025,78.9593,214098.0
2017-10-19 11:00:00,97.39,97.43,97.32,97.36,173553.0,78.9593,78.9917,78.9025,78.9349,173553.0
2017-10-19 11:10:00,97.36,97.51,97.31,97.49,144450.0,78.9349,79.0565,78.8944,79.0403,144450.0
2017-10-19 11:20:00,97.49,97.56,97.48,97.52,152730.0,79.0403,79.0971,79.0322,79.0647,152730.0
2017-10-19 11:30:00,97.51,97.51,97.39,97.42,105640.0,79.0565,79.0565,78.9593,78.9836,105640.0
2017-10-19 11:40:00,97.42,97.44,97.37,97.4,108848.0,78.9836,78.9998,78.943,78.9674,108848.0
2017-10-19 11:50:00,97.4,97.43,97.35,97.43,86248.0,78.9674,78.9917,78.9268,78.9917,86248.0
2017-10-19 12:00:00,97.44,97.51,97.38,97.48,94368.0,78.9998,79.0565,78.9511,79.0322,94368.0
2017-10-19 12:10:00,97.48,97.6,97.48,97.59,117093.0,79.0322,79.1295,79.0322,79.1214,117093.0
2017-10-19 12:20:00,97.59,97.74,97.59,97.73,133153.0,79.1214,79.243,79.1214,79.2349,133153.0
2017-10-19 12:30:00,97.73,97.78,97.66,97.69,152418.0,79.2349,79.2754,79.1782,79.2025,152418.0
2017-10-19 12:40:00,97.69,97.73,97.66,97.69,111320.0,79.2025,79.2349,79.1782,79.2025,111320.0
2017-10-19 12:50:00,97.7,97.77,97.68,97.76,83455.0,79.2106,79.2673,79.1944,79.2592,83455.0
2017-10-19 13:00:00,97.77,97.91,97.76,97.84,134643.0,79.2673,79.3808,79.2592,79.3241,134643.0
2017-10-19 13:10:00,97.84,97.93,97.83,97.89,97427.0,79.3241,79.3971,79.316,79.3646,97427.0
2017-10-19 13:20:00,97.9,98.0,97.86,98.0,96598.0,79.3727,79.4538,79.3403,79.4538,96598.0
2017-10-19 13:30:00,98.0,98.0,97.89,97.95,109262.0,79.4538,79.4538,79.3646,79.4133,109262.0
2017-10-19 13:40:00,97.95,98.14,97.95,98.13,157300.0,79.4133,79.5673,79.4133,79.5592,157300.0
2017-10-19 13:50:00,98.13,98.13,98.01,98.03,131252.0,79.5592,79.5592,79.4619,79.4781,131252.0
2017-10-19 14:00:00,98.04,98.13,98.03,98.07,91353.0,79.4862,79.5592,79.4781,79.5106,91353.0
2017-10-19 14:10:00,98.07,98.11,98.04,98.09,75973.0,79.5106,79.543,79.4862,79.5268,75973.0
2017-10-19 14:20:00,98.09,98.1,97.98,98.07,109661.0,79.5268,79.5349,79.4376,79.5106,109661.0
2017-10-19 14:30:00,98.08,98.16,98.08,98.13,113165.0,79.5187,79.5835,79.5187,79.5592,113165.0
2017-10-19 14:40:00,98.14,98.2,98.11,98.19,136077.0,79.5673,79.616,79.543,79.6079,136077.0
2017-10-19 14:50:00,98.2,98.2,98.06,98.11,148032.0,79.616,79.616,79.5025,79.543,148032.0
2017-10-19 15:00:00,98.12,98.17,98.03,98.04,101244.0,79.5511,79.5916,79.4781,79.4862,101244.0
2017-10-19 15:10:00,98.04,98.12,98.04,98.05,92302.0,79.4862,79.5511,79.4862,79.4944,92302.0
2017-10-19 15:20:00,98.06,98.08,97.98,97.98,122031.0,79.5025,79.5187,79.4376,79.4376,122031.0
2017-10-19 15:30:00,97.99,98.06,97.98,98.0,157034.0,79.4457,79.5025,79.4376,79.4538,157034.0
2017-10-19 15:40:00,98.0,98.06,97.93,98.03,243338.0,79.4538,79.5025,79.3971,79.4781,243338.0
2017-10-19 15:50:00,98.03,98.14,97.97,98.14,433174.0,79.4781,79.5673,79.4295,79.5673,433174.0
2017-10-20 09:30:00,99.28,99.28,98.73,98.96,1229412.0,80.4916,80.4916,80.0457,80.2321,1229412.0
2017-10-20 09:40:00,98.97,99.21,98.88,99.09,404251.0,80.2402,80.4348,80.1673,80.3375,404251.0
2017-10-20 09:50:00,99.09,99.25,99.08,99.15,320550.0,80.3375,80.4673,80.3294,80.3862,320550.0
2017-10-20 10:00:00,99.15,99.2,98.96,99.18,281906.0,80.3862,80.4267,80.2321,80.4105,281906.0
2017-10-20 10:10:00,99.18,99.21,98.96,98.96,172218.0,80.4105,80.4348,80.2321,80.2321,172218.0
2017-10-20 10:20:00,98.96,99.03,98.88,98.9,235082.0,80.2321,80.2889,80.1673,80.1835,235082.0
2017-10-20 10:30:00,98.91,99.12,98.89,99.09,277688.0,80.1916,80.3619,80.1754,80.3375,277688.0
2017-10-20 10:40:00,99.09,99.14,99.0,99.03,377926.0,80.3375,80.3781,80.2646,80.2889,377926.0
2017-10-20 10:50:00,99.03,99.19,99.03,99.13,176410.0,80.2889,80.4186,80.2889,80.37,176410.0
2017-10-20 11:00:00,99.13,99.21,99.13,99.17,190454.0,80.37,80.4348,80.37,80.4024,190454.0
2017-10-20 11:10:00,99.17,99.24,99.15,99.17,140231.0,80.4024,80.4591,80.3862,80.4024,140231.0
2017-10-20 11:20:00,99.17,99.3,99.16,99.29,172031.0,80.4024,80.5078,80.3943,80.4997,172031.0
2017-10-20 11:30:00,99.3,99.46,99.29,99.45,225317.0,80.5078,80.6375,80.4997,80.6294,225317.0
2017-10-20 11:40:00,99.45,99.53,99.42,99.5,195826.0,80.6294,80.6943,80.6051,80.6699,195826.0
2017-10-20 11:50:00,99.5,99.63,99.45,99.62,183325.0,80.6699,80.7753,80.6294,80.7672,183325.0
2017-10-20 12:00:00,99.63,99.67,99.51,99.55,195978.0,80.7753,80.8078,80.6781,80.7105,195978.0
2017-10-20 12:10:00,99.56,99.68,99.51,99.67,228422.0,80.7186,80.8159,80.6781,80.8078,228422.0
2017-10-20 12:20:00,99.68,99.78,99.65,99.7,188572.0,80.8159,80.897,80.7916,80.8321,188572.0
2017-10-20 12:30:00,99.7,99.72,99.37,99.64,265950.0,80.8321,80.8483,80.5645,80.7834,265950.0
2017-10-20 12:40:00,99.64,99.69,99.6,99.62,134373.0,80.7834,80.824,80.751,80.7672,134373.0
2017-10-20 12:50:00,99.63,99.64,99.48,99.49,195218.0,80.7753,80.7834,80.6537,80.6618,195218.0
2017-10-20 13:00:00,99.5,99.64,99.46,99.62,123331.0,80.6699,80.7834,80.6375,80.7672,123331.0
2017-10-20 13:10:00,99.63,99.72,99.62,99.72,219328.0,80.7753,80.8483,80.7672,80.8483,219328.0
2017-10-20 13:20:00,99.73,99.84,99.73,99.84,190371.0,80.8564,80.9456,80.8564,80.9456,190371.0
2017-10-20 13:30:00,99.84,99.85,99.75,99.76,176657.0,80.9456,80.9537,80.8726,80.8807,176657.0
2017-10-20 13:40:00,99.77,99.87,99.77,99.86,165201.0,80.8888,80.9699,80.8888,80.9618,165201.0
2017-10-20 13:50:00,99.85,99.85,99.69,99.72,262323.0,80.9537,80.9537,80.824,80.8483,262323.0
2017-10-20 14:00:00,99.73,99.88,99.72,99.86,195257.0,80.8564,80.978,80.8483,80.9618,195257.0
2017-10-20 14:10:00,99.86,99.89,99.78,99.82,291233.0,80.9618,80.9861,80.897,80.9294,291233.0
2017-10-20 14:20:00,99.81,99.89,99.79,99.85,248600.0,80.9213,80.9861,80.9051,80.9537,248600.0
2017-10-20 14:30:00,99.86,99.88,99.69,99.72,187297.0,80.9618,80.978,80.824,80.8483,187297.0
2017-10-20 14:40:00,99.72,99.73,99.62,99.63,495832.0,80.8483,80.8564,80.7672,80.7753,495832.0
2017-10-20 14:50:00,99.63,99.65,99.57,99.6,452790.0,80.7753,80.7916,80.7267,80.751,452790.0
2017-10-20 15:00:00,99.61,99.69,99.59,99.66,286755.0,80.7591,80.824,80.7429,80.7997,286755.0
2017-10-20 15:10:00,99.66,99.71,99.6,99.63,499108.0,80.7997,80.8402,80.751,80.7753,499108.0
2017-10-20 15:20:00,99.63,99.65,99.53,99.56,446078.0,80.7753,80.7916,80.6943,80.7186,446078.0
2017-10-20 15:30:00,99.56,99.58,99.49,99.49,212420.0,80.7186,80.7348,80.6618,80.6618,212420.0
2017-10-20 15:40:00,99.49,99.56,99.44,99.48,830216.0,80.6618,80.7186,80.6213,80.6537,830216.0
2017-10-20 15:50:00,99.49,99.53,99.37,99.51,942698.0,80.6618,80.6943,80.5645,80.6781,942698.0
2017-10-23 09:30:00,99.51,99.8,99.34,99.72,489202.0,80.6781,80.9132,80.5402,80.8483,489202.0
2017-10-23 09:40:00,99.72,99.87,99.55,99.82,310779.0,80.8483,80.9699,80.7105,80.9294,310779.0
2017-10-23 09:50:00,99.82,99.99,99.71,99.89,430915.0,80.9294,81.0672,80.8402,80.9861,430915.0
2017-10-23 10:00:00,99.89,99.93,99.66,99.73,393565.0,80.9861,81.0186,80.7997,80.8564,393565.0
2017-10-23 10:10:00,99.73,99.74,99.56,99.57,280524.0,80.8564,80.8645,80.7186,80.7267,280524.0
2017-10-23 10:20:00,99.57,99.83,99.56,99.68,219488.0,80.7267,80.9375,80.7186,80.8159,219488.0
2017-10-23 10:30:00,99.69,99.76,99.66,99.75,169236.0,80.824,80.8807,80.7997,80.8726,169236.0
2017-10-23 10:40:00,99.74,99.84,99.67,99.68,136720.0,80.8645,80.9456,80.8078,80.8159,136720.0
2017-10-23 10:50:00,99.68,99.8,99.66,99.79,110380.0,80.8159,80.9132,80.7997,80.9051,110380.0
2017-10-23 11:00:00,99.79,99.81,99.76,99.77,80164.0,80.9051,80.9213,80.8807,80.8888,80164.0
2017-10-23 11:10:00,99.78,99.84,99.78,99.78,114403.0,80.897,80.9456,80.897,80.897,114403.0
2017-10-23 11:20:00,99.78,99.91,99.78,99.88,107154.0,80.897,81.0024,80.897,80.978,107154.0
2017-10-23 11:30:00,99.88,99.88,99.67,99.69,156056.0,80.978,80.978,80.8078,80.824,156056.0
2017-10-23 11:40:00,99.69,99.77,99.65,99.72,90767.0,80.824,80.8888,80.7916,80.8483,90767.0
2017-10-23 11:50:00,99.72,99.77,99.7,99.76,107099.0,80.8483,80.8888,80.8321,80.8807,107099.0
2017-10-23 12:00:00,99.76,99.84,99.73,99.79,137320.0,80.8807,80.9456,80.8564,80.9051,137320.0
2017-10-23 12:10:00,99.8,99.86,99.72,99.77,216712.0,80.9132,80.9618,80.8483,80.8888,216712.0
2017-10-23 12:20:00,99.76,99.76,99.68,99.7,130927.0,80.8807,80.8807,80.8159,80.8321,130927.0
2017-10-23 12:30:00,99.7,99.71,99.6,99.64,140535.0,80.8321,80.8402,80.751,80.7834,140535.0
2017-10-23 12:40:00,99.64,99.71,99.64,99.69,87281.0,80.7834,80.8402,80.7834,80.824,87281.0
2017-10-23 12:50:00,99.69,99.81,99.69,99.78,129076.0,80.824,80.9213,80.824,80.897,129076.0
2017-10-23 13:00:00,99.78,99.86,99.74,99.84,99403.0,80.897,80.9618,80.8645,80.9456,99403.0
2017-10-23 13:10:00,99.85,99.86,99.77,99.83,98364.0,80.9537,80.9618,80.8888,80.9375,98364.0
2017-10-23 13:20:00,99.83,99.86,99.81,99.84,80640.0,80.9375,80.9618,80.9213,80.9456,80640.0
2017-10-23 13:30:00,99.85,99.86,99.64,99.71,109135.0,80.9537,80.9618,80.7834,80.8402,109135.0
2017-10-23 13:40:00,99.7,99.77,99.7,99.74,114169.0,80.8321,80.8888,80.8321,80.8645,114169.0
2017-10-23 13:50:00,99.74,99.83,99.74,99.78,92448.0,80.8645,80.9375,80.8645,80.897,92448.0
2017-10-23 14:00:00,99.78,99.83,99.73,99.8,92824.0,80.897,80.9375,80.8564,80.9132,92824.0
2017-10-23 14:10:00,99.81,99.82,99.59,99.62,189506.0,80.9213,80.9294,80.7429,80.7672,189506.0
2017-10-23 14:20:00,99.62,99.65,99.56,99.61,120277.0,80.7672,80.7916,80.7186,80.7591,120277.0
2017-10-23 14:30:00,99.62,99.64,99.54,99.59,116573.0,80.7672,80.7834,80.7024,80.7429,116573.0
2017-10-23 14:40:00,99.59,99.65,99.56,99.58,135463.0,80.7429,80.7916,80.7186,80.7348,135463.0
2017-10-23 14:50:00,99.58,99.65,99.58,99.64,171699.0,80.7348,80.7916,80.7348,80.7834,171699.0
2017-10-23 15:00:00,99.64,99.67,99.57,99.58,141132.0,80.7834,80.8078,80.7267,80.7348,141132.0
2017-10-23 15:10:00,99.59,99.64,99.56,99.59,138142.0,80.7429,80.7834,80.7186,80.7429,138142.0
2017-10-23 15:20:00,99.59,99.61,99.4,99.49,256105.0,80.7429,80.7591,80.5889,80.6618,256105.0
2017-10-23 15:30:00,99.48,99.51,99.29,99.36,221954.0,80.6537,80.6781,80.4997,80.5564,221954.0
2017-10-23 15:40:00,99.35,99.49,99.31,99.42,303170.0,80.5483,80.6618,80.5159,80.6051,303170.0
2017-10-23 15:50:00,99.42,99.43,99.24,99.36,877435.0,80.6051,80.6132,80.4591,80.5564,877435.0
2017-10-24 09:30:00,99.86,100.43,99.76,100.22,1031334.0,80.9618,81.4239,80.8807,81.2537,1031334.0
2017-10-24 09:40:00,100.21,100.53,100.16,100.44,479290.0,81.2456,81.505,81.205,81.4321,479290.0
2017-10-24 09:50:00,100.44,100.56,100.33,100.36,402228.0,81.4321,81.5293,81.3429,81.3672,402228.0
2017-10-24 10:00:00,100.34,100.4,100.24,100.36,334303.0,81.351,81.3996,81.2699,81.3672,334303.0
2017-10-24 10:10:00,100.36,100.53,100.35,100.48,273559.0,81.3672,81.505,81.3591,81.4645,273559.0
2017-10-24 10:20:00,100.48,100.49,100.31,100.37,294544.0,81.4645,81.4726,81.3267,81.3753,294544.0
2017-10-24 10:30:00,100.38,100.41,100.18,100.19,287789.0,81.3834,81.4077,81.2213,81.2294,287789.0
2017-10-24 10:40:00,100.18,100.4,100.18,100.36,240561.0,81.2213,81.3996,81.2213,81.3672,240561.0
2017-10-24 10:50:00,100.37,100.47,100.35,100.41,226067.0,81.3753,81.4564,81.3591,81.4077,226067.0
2017-10-24 11:00:00,100.42,100.53,100.38,100.52,234473.0,81.4158,81.505,81.3834,81.4969,234473.0
2017-10-24 11:10:00,100.52,100.64,100.49,100.61,252027.0,81.4969,81.5942,81.4726,81.5699,252027.0
2017-10-24 11:20:00,100.62,100.76,100.57,100.7,257226.0,81.578,81.6915,81.5374,81.6428,257226.0
2017-10-24 11:30:00,100.7,100.81,100.69,100.81,264354.0,81.6428,81.732,81.6347,81.732,264354.0
2017-10-24 11:40:00,100.81,100.91,100.78,100.85,224431.0,81.732,81.8131,81.7077,81.7645,224431.0
2017-10-24 11:50:00,100.85,100.97,100.83,100.91,249390.0,81.7645,81.8618,81.7482,81.8131,249390.0
2017-10-24 12:00:00,100.9,100.98,100.9,100.98,197646.0,81.805,81.8699,81.805,81.8699,197646.0
2017-10-24 12:10:00,100.98,101.01,100.94,100.98,323062.0,81.8699,81.8942,81.8374,81.8699,323062.0
2017-10-24 12:20:00,100.97,101.08,100.89,101.07,222000.0,81.8618,81.9509,81.7969,81.9428,222000.0
2017-10-24 12:30:00,101.07,101.13,101.06,101.09,180268.0,81.9428,81.9915,81.9347,81.959,180268.0
2017-10-24 12:40:00,101.08,101.13,101.0,101.12,233766.0,81.9509,81.9915,81.8861,81.9834,233766.0
2017-10-24 12:50:00,101.11,101.19,101.11,101.15,121068.0,81.9753,82.0401,81.9753,82.0077,121068.0
2017-10-24 13:00:00,101.16,101.19,101.12,101.12,192653.0,82.0158,82.0401,81.9834,81.9834,192653.0
2017-10-24 13:10:00,101.12,101.13,100.96,100.98,273823.0,81.9834,81.9915,81.8536,81.8699,273823.0
2017-10-24 13:20:00,100.99,101.1,100.98,101.0,166317.0,81.878,81.9671,81.8699,81.8861,166317.0
2017-10-24 13:30:00,101.0,101.12,100.99,101.03,141936.0,81.8861,81.9834,81.878,81.9104,141936.0
2017-10-24 13:40:00,101.03,101.04,100.96,101.0,134730.0,81.9104,81.9185,81.8536,81.8861,134730.0
2017-10-24 13:50:00,101.0,101.01,100.87,100.97,234411.0,81.8861,81.8942,81.7807,81.8618,234411.0
2017-10-24 14:00:00,100.97,100.99,100.91,100.95,163756.0,81.8618,81.878,81.8131,81.8455,163756.0
2017-10-24 14:10:00,100.95,101.04,100.95,101.0,163590.0,81.8455,81.9185,81.8455,81.8861,163590.0
2017-10-24 14:20:00,101.0,101.04,100.96,100.97,166922.0,81.8861,81.9185,81.8536,81.8618,166922.0
2017-10-24 14:30:00,100.97,100.99,100.89,100.9,167571.0,81.8618,81.878,81.7969,81.805,167571.0
2017-10-24 14:40:00,100.9,100.91,100.79,100.81,141580.0,81.805,81.8131,81.7158,81.732,141580.0
2017-10-24 14:50:00,100.81,100.83,100.72,100.79,149006.0,81.732,81.7482,81.6591,81.7158,149006.0
2017-10-24 15:00:00,100.79,100.85,100.58,100.72,274775.0,81.7158,81.7645,81.5456,81.6591,274775.0
2017-10-24 15:10:00,100.71,100.74,100.62,100.7,176243.0,81.651,81.6753,81.578,81.6428,176243.0
2017-10-24 15:20:00,100.7,100.8,100.59,100.6,275296.0,81.6428,81.7239,81.5537,81.5618,275296.0
2017-10-24 15:30:00,100.6,100.75,100.59,100.73,187357.0,81.5618,81.6834,81.5537,81.6672,187357.0
2017-10-24 15:40:00,100.73,100.86,100.69,100.82,467209.0,81.6672,81.7726,81.6347,81.7401,467209.0
2017-10-24 15:50:00,100.82,100.93,100.8,100.93,748109.0,81.7401,81.8293,81.7239,81.8293,748109.0
2017-10-25 09:30:00,101.25,101.45,101.07,101.39,728860.0,82.0888,82.2509,81.9428,82.2023,728860.0
2017-10-25 09:40:00,101.39,101.41,100.77,101.2,503128.0,82.2023,82.2185,81.6996,82.0482,503128.0
2017-10-25 09:50:00,101.19,101.2,100.85,100.89,407669.0,82.0401,82.0482,81.7645,81.7969,407669.0
2017-10-25 10:00:00,100.9,101.23,100.89,101.09,348266.0,81.805,82.0725,81.7969,81.959,348266.0
2017-10-25 10:10:00,101.09,101.13,100.78,100.81,418406.0,81.959,81.9915,81.7077,81.732,418406.0
2017-10-25 10:20:00,100.81,100.93,100.67,100.77,316548.0,81.732,81.8293,81.6185,81.6996,316548.0
2017-10-25 10:30:00,100.77,100.84,100.44,100.45,354459.0,81.6996,81.7564,81.4321,81.4402,354459.0
2017-10-25 10:40:00,100.46,100.57,100.33,100.56,301406.0,81.4483,81.5374,81.3429,81.5293,301406.0
2017-10-25 10:50:00,100.56,100.7,100.52,100.68,226571.0,81.5293,81.6428,81.4969,81.6266,226571.0
2017-10-25 11:00:00,100.68,100.69,100.29,100.38,357741.0,81.6266,81.6347,81.3104,81.3834,357741.0
2017-10-25 11:10:00,100.38,100.51,100.34,100.37,253441.0,81.3834,81.4888,81.351,81.3753,253441.0
2017-10-25 11:20:00,100.37,100.59,100.35,100.58,357831.0,81.3753,81.5537,81.3591,81.5456,357831.0
2017-10-25 11:30:00,100.57,100.92,100.5,100.85,298479.0,81.5374,81.8212,81.4807,81.7645,298479.0
2017-10-25 11:40:00,100.84,100.87,100.7,100.79,154434.0,81.7564,81.7807,81.6428,81.7158,154434.0
2017-10-25 11:50:00,100.79,100.8,100.5,100.59,138996.0,81.7158,81.7239,81.4807,81.5537,138996.0
2017-10-25 12:00:00,100.59,100.62,100.38,100.61,154670.0,81.5537,81.578,81.3834,81.5699,154670.0
2017-10-25 12:10:00,100.61,100.62,100.29,100.32,175652.0,81.5699,81.578,81.3104,81.3348,175652.0
2017-10-25 12:20:00,100.33,100.39,100.21,100.25,225597.0,81.3429,81.3915,81.2456,81.278,225597.0
2017-10-25 12:30:00,100.26,100.34,100.19,100.29,121345.0,81.2861,81.351,81.2294,81.3104,121345.0
2017-10-25 12:40:00,100.29,100.42,100.28,100.29,188592.0,81.3104,81.4158,81.3023,81.3104,188592.0
2017-10-25 12:50:00,100.3,100.43,100.28,100.36,165791.0,81.3185,81.4239,81.3023,81.3672,165791.0
2017-10-25 13:00:00,100.35,100.36,100.21,100.31,142322.0,81.3591,81.3672,81.2456,81.3267,142322.0
2017-10-25 13:10:00,100.31,100.46,100.31,100.36,183381.0,81.3267,81.4483,81.3267,81.3672,183381.0
2017-10-25 13:20:00,100.37,100.43,100.34,100.37,169035.0,81.3753,81.4239,81.351,81.3753,169035.0
2017-10-25 13:30:00,100.36,100.63,100.36,100.59,250464.0,81.3672,81.5861,81.3672,81.5537,250464.0
2017-10-25 13:40:00,100.59,100.7,100.55,100.63,275723.0,81.5537,81.6428,81.5212,81.5861,275723.0
2017-10-25 13:50:00,100.64,100.91,100.63,100.87,260167.0,81.5942,81.8131,81.5861,81.7807,260167.0
2017-10-25 14:00:00,100.88,101.15,100.87,101.12,329644.0,81.7888,82.0077,81.7807,81.9834,329644.0
2017-10-25 14:10:00,101.12,101.24,101.02,101.22,339555.0,81.9834,82.0807,81.9023,82.0644,339555.0
2017-10-25 14:20:00,101.21,101.22,101.1,101.12,285379.0,82.0563,82.0644,81.9671,81.9834,285379.0
2017-10-25 14:30:00,101.12,101.15,100.97,101.06,264130.0,81.9834,82.0077,81.8618,81.9347,264130.0
2017-10-25 14:40:00,101.05,101.07,100.81,100.85,282048.0,81.9266,81.9428,81.732,81.7645,282048.0
2017-10-25 14:50:00,100.85,101.02,100.85,100.97,256015.0,81.7645,81.9023,81.7645,81.8618,256015.0
2017-10-25 15:00:00,100.98,101.08,100.93,101.01,333695.0,81.8699,81.9509,81.8293,81.8942,333695.0
2017-10-25 15:10:00,101.02,101.13,101.0,101.1,261327.0,81.9023,81.9915,81.8861,81.9671,261327.0
2017-10-25 15:20:00,101.1,101.25,101.07,101.16,333925.0,81.9671,82.0888,81.9428,82.0158,333925.0
2017-10-25 15:30:00,101.16,101.26,101.11,101.12,338569.0,82.0158,82.0969,81.9753,81.9834,338569.0
2017-10-25 15:40:00,101.12,101.16,100.97,100.98,381597.0,81.9834,82.0158,81.8618,81.8699,381597.0
2017-10-25 15:50:00,100.99,101.14,100.92,101.04,905918.0,81.878,81.9996,81.8212,81.9185,905918.0
2017-10-26 09:30:00,101.35,101.93,101.32,101.69,694786.0,82.1698,82.6401,82.1455,82.4455,694786.0
2017-10-26 09:40:00,101.69,102.0,101.66,101.81,401873.0,82.4455,82.6968,82.4212,82.5428,401873.0
2017-10-26 09:50:00,101.81,101.97,101.78,101.95,299751.0,82.5428,82.6725,82.5185,82.6563,299751.0
2017-10-26 10:00:00,101.95,101.95,101.63,101.69,342326.0,82.6563,82.6563,82.3968,82.4455,342326.0
2017-10-26 10:10:00,101.69,101.8,101.68,101.7,227807.0,82.4455,82.5347,82.4374,82.4536,227807.0
2017-10-26 10:20:00,101.71,101.93,101.67,101.91,192656.0,82.4617,82.6401,82.4293,82.6239,192656.0
2017-10-26 10:30:00,101.92,101.98,101.77,101.98,254338.0,82.632,82.6806,82.5104,82.6806,254338.0
2017-10-26 10:40:00,101.97,102.14,101.93,102.11,275502.0,82.6725,82.8103,82.6401,82.786,275502.0
2017-10-26 10:50:00,102.12,102.22,102.11,102.12,214143.0,82.7941,82.8752,82.786,82.7941,214143.0
2017-10-26 11:00:00,102.13,102.43,102.11,102.37,291992.0,82.8022,83.0455,82.786,82.9968,291992.0
2017-10-26 11:10:00,102.37,102.4,102.13,102.21,264589.0,82.9968,83.0211,82.8022,82.8671,264589.0
2017-10-26 11:20:00,102.21,102.26,102.1,102.17,251133.0,82.8671,82.9076,82.7779,82.8347,251133.0
2017-10-26 11:30:00,102.16,102.28,102.11,102.14,175642.0,82.8265,82.9238,82.786,82.8103,175642.0
2017-10-26 11:40:00,102.14,102.14,101.96,101.97,255241.0,82.8103,82.8103,82.6644,82.6725,255241.0
2017-10-26 11:50:00,101.97,101.98,101.65,101.74,315085.0,82.6725,82.6806,82.4131,82.486,315085.0
2017-10-26 12:00:00,101.73,101.84,101.7,101.83,145656.0,82.4779,82.5671,82.4536,82.559,145656.0
2017-10-26 12:10:00,101.83,101.92,101.75,101.88,151715.0,82.559,82.632,82.4941,82.5995,151715.0
2017-10-26 12:20:00,101.88,102.05,101.87,102.05,168355.0,82.5995,82.7374,82.5914,82.7374,168355.0
2017-10-26 12:30:00,102.04,102.14,101.91,101.96,318286.0,82.7293,82.8103,82.6239,82.6644,318286.0
2017-10-26 12:40:00,101.96,102.04,101.88,101.99,222608.0,82.6644,82.7293,82.5995,82.6887,222608.0
2017-10-26 12:50:00,102.0,102.08,101.99,102.07,107688.0,82.6968,82.7617,82.6887,82.7536,107688.0
2017-10-26 13:00:00,102.06,102.18,102.0,102.11,151664.0,82.7455,82.8428,82.6968,82.786,151664.0
2017-10-26 13:10:00,102.12,102.23,102.1,102.22,151846.0,82.7941,82.8833,82.7779,82.8752,151846.0
2017-10-26 13:20:00,102.21,102.34,102.21,102.29,204023.0,82.8671,82.9725,82.8671,82.9319,204023.0
2017-10-26 13:30:00,102.3,102.35,102.21,102.3,119266.0,82.9401,82.9806,82.8671,82.9401,119266.0
2017-10-26 13:40:00,102.3,102.35,102.23,102.31,139072.0,82.9401,82.9806,82.8833,82.9482,139072.0
2017-10-26 13:50:00,102.31,102.32,102.2,102.21,154966.0,82.9482,82.9563,82.859,82.8671,154966.0
2017-10-26 14:00:00,102.21,102.22,102.04,102.12,172226.0,82.8671,82.8752,82.7293,82.7941,172226.0
2017-10-26 14:10:00,102.11,102.13,101.98,102.01,291530.0,82.786,82.8022,82.6806,82.7049,291530.0
2017-10-26 14:20:00,102.01,102.09,101.95,102.08,333652.0,82.7049,82.7698,82.6563,82.7617,333652.0
2017-10-26 14:30:00,102.1,102.13,102.04,102.11,221077.0,82.7779,82.8022,82.7293,82.786,221077.0
2017-10-26 14:40:00,102.11,102.2,102.06,102.11,295696.0,82.786,82.859,82.7455,82.786,295696.0
2017-10-26 14:50:00,102.12,102.12,102.04,102.07,129944.0,82.7941,82.7941,82.7293,82.7536,129944.0
2017-10-26 15:00:00,102.08,102.1,101.95,101.97,277515.0,82.7617,82.7779,82.6563,82.6725,277515.0
2017-10-26 15:10:00,101.98,102.03,101.95,101.98,146891.0,82.6806,82.7211,82.6563,82.6806,146891.0
2017-10-26 15:20:00,101.98,102.03,101.94,101.99,257951.0,82.6806,82.7211,82.6482,82.6887,257951.0
2017-10-26 15:30:00,101.99,102.05,101.92,102.01,303439.0,82.6887,82.7374,82.632,82.7049,303439.0
2017-10-26 15:40:00,102.01,102.04,101.87,101.88,533662.0,82.7049,82.7293,82.5914,82.5995,533662.0
2017-10-26 15:50:00,101.89,101.89,101.72,101.73,995343.0,82.6076,82.6076,82.4698,82.4779,995343.0
2017-10-27 09:30:00,101.43,102.19,101.32,101.34,753467.0,82.2347,82.8509,82.1455,82.1617,753467.0
2017-10-27 09:40:00,101.32,101.45,101.14,101.2,368207.0,82.1455,82.2509,81.9996,82.0482,368207.0
2017-10-27 09:50:00,101.2,101.53,101.2,101.47,271242.0,82.0482,82.3158,82.0482,82.2671,271242.0
2017-10-27 10:00:00,101.48,101.56,101.22,101.29,356749.0,82.2752,82.3401,82.0644,82.1212,356749.0
2017-10-27 10:10:00,101.3,101.35,101.09,101.16,279030.0,82.1293,82.1698,81.959,82.0158,279030.0
2017-10-27 10:20:00,101.16,101.35,101.05,101.35,401955.0,82.0158,82.1698,81.9266,82.1698,401955.0
2017-10-27 10:30:00,101.34,101.48,101.3,101.44,281214.0,82.1617,82.2752,82.1293,82.2428,281214.0
2017-10-27 10:40:00,101.44,101.55,101.34,101.5,246369.0,82.2428,82.332,82.1617,82.2914,246369.0
2017-10-27 10:50:00,101.5,101.76,101.5,101.7,274485.0,82.2914,82.5022,82.2914,82.4536,274485.0
2017-10-27 11:00:00,101.7,101.81,101.66,101.81,170330.0,82.4536,82.5428,82.4212,82.5428,170330.0
2017-10-27 11:10:00,101.81,101.93,101.75,101.85,161339.0,82.5428,82.6401,82.4941,82.5752,161339.0
2017-10-27 11:20:00,101.85,101.89,101.63,101.66,183377.0,82.5752,82.6076,82.3968,82.4212,183377.0
2017-10-27 11:30:00,101.67,101.75,101.58,101.73,137880.0,82.4293,82.4941,82.3563,82.4779,137880.0
2017-10-27 11:40:00,101.73,101.85,101.68,101.79,199734.0,82.4779,82.5752,82.4374,82.5266,199734.0
2017-10-27 11:50:00,101.79,101.95,101.74,101.9,193261.0,82.5266,82.6563,82.486,82.6158,193261.0
2017-10-27 12:00:00,101.9,102.16,101.89,102.15,186122.0,82.6158,82.8265,82.6076,82.8184,186122.0
2017-10-27 12:10:00,102.16,102.16,101.99,102.01,132460.0,82.8265,82.8265,82.6887,82.7049,132460.0
2017-10-27 12:20:00,102.01,102.03,101.9,101.92,220736.0,82.7049,82.7211,82.6158,82.632,220736.0
2017-10-27 12:30:00,101.93,101.95,101.86,101.87,98310.0,82.6401,82.6563,82.5833,82.5914,98310.0
2017-10-27 12:40:00,101.87,101.99,101.85,101.95,109207.0,82.5914,82.6887,82.5752,82.6563,109207.0
2017-10-27 12:50:00,101.95,101.99,101.91,101.96,92065.0,82.6563,82.6887,82.6239,82.6644,92065.0
2017-10-27 13:00:00,101.96,102.02,101.93,102.01,78809.0,82.6644,82.713,82.6401,82.7049,78809.0
2017-10-27 13:10:00,102.02,102.05,101.99,102.03,58738.0,82.713,82.7374,82.6887,82.7211,58738.0
2017-10-27 13:20:00,102.02,102.11,101.98,102.07,141257.0,82.713,82.786,82.6806,82.7536,141257.0
2017-10-27 13:30:00,102.08,102.13,102.04,102.1,87299.0,82.7617,82.8022,82.7293,82.7779,87299.0
2017-10-27 13:40:00,102.1,102.12,102.04,102.08,66277.0,82.7779,82.7941,82.7293,82.7617,66277.0
2017-10-27 13:50:00,102.08,102.14,102.07,102.13,117416.0,82.7617,82.8103,82.7536,82.8022,117416.0
2017-10-27 14:00:00,102.13,102.16,102.1,102.14,118582.0,82.8022,82.8265,82.7779,82.8103,118582.0
2017-10-27 14:10:00,102.14,102.23,102.13,102.22,191394.0,82.8103,82.8833,82.8022,82.8752,191394.0
2017-10-27 14:20:00,102.22,102.22,102.05,102.07,154321.0,82.8752,82.8752,82.7374,82.7536,154321.0
2017-10-27 14:30:00,102.06,102.08,101.97,101.99,117066.0,82.7455,82.7617,82.6725,82.6887,117066.0
2017-10-27 14:40:00,101.99,102.0,101.72,101.8,326610.0,82.6887,82.6968,82.4698,82.5347,326610.0
2017-10-27 14:50:00,101.8,101.82,101.74,101.77,137825.0,82.5347,82.5509,82.486,82.5104,137825.0
2017-10-27 15:00:00,101.77,101.77,101.66,101.67,137433.0,82.5104,82.5104,82.4212,82.4293,137433.0
2017-10-27 15:10:00,101.67,101.74,101.64,101.65,110753.0,82.4293,82.486,82.405,82.4131,110753.0
2017-10-27 15:20:00,101.64,101.72,101.55,101.68,148483.0,82.405,82.4698,82.332,82.4374,148483.0
2017-10-27 15:30:00,101.68,101.69,101.6,101.66,168628.0,82.4374,82.4455,82.3725,82.4212,168628.0
2017-10-27 15:40:00,101.67,101.75,101.64,101.66,248480.0,82.4293,82.4941,82.405,82.4212,248480.0
2017-10-27 15:50:00,101.67,101.77,101.57,101.76,565418.0,82.4293,82.5104,82.3482,82.5022,565418.0
2017-10-30 09:30:00,101.14,101.56,101.07,101.34,408698.0,81.9996,82.3401,81.9428,82.1617,408698.0
2017-10-30 09:40:00,101.33,101.47,101.13,101.15,274934.0,82.1536,82.2671,81.9915,82.0077,274934.0
2017-10-30 09:50:00,101.16,101.44,101.13,101.44,228529.0,82.0158,82.2428,81.9915,82.2428,228529.0
2017-10-30 10:00:00,101.45,101.6,101.43,101.59,170025.0,82.2509,82.3725,82.2347,82.3644,170025.0
2017-10-30 10:10:00,101.59,101.64,101.45,101.6,182774.0,82.3644,82.405,82.2509,82.3725,182774.0
2017-10-30 10:20:00,101.62,101.82,101.62,101.8,184066.0,82.3887,82.5509,82.3887,82.5347,184066.0
2017-10-30 10:30:00,101.8,101.85,101.77,101.79,145642.0,82.5347,82.5752,82.5104,82.5266,145642.0
2017-10-30 10:40:00,101.79,101.93,101.74,101.74,185056.0,82.5266,82.6401,82.486,82.486,185056.0
2017-10-30 10:50:00,101.74,101.74,101.59,101.64,185767.0,82.486,82.486,82.3644,82.405,185767.0
2017-10-30 11:00:00,101.65,101.7,101.58,101.63,151288.0,82.4131,82.4536,82.3563,82.3968,151288.0
2017-10-30 11:10:00,101.63,101.79,101.6,101.69,173219.0,82.3968,82.5266,82.3725,82.4455,173219.0
2017-10-30 11:20:00,101.68,101.76,101.45,101.51,214977.0,82.4374,82.5022,82.2509,82.2996,214977.0
2017-10-30 11:30:00,101.5,101.5,101.06,101.1,227182.0,82.2914,82.2914,81.9347,81.9671,227182.0
2017-10-30 11:40:00,101.09,101.26,101.05,101.2,147427.0,81.959,82.0969,81.9266,82.0482,147427.0
2017-10-30 11:50:00,101.2,101.31,101.14,101.31,112393.0,82.0482,82.1374,81.9996,82.1374,112393.0
2017-10-30 12:00:00,101.31,101.34,101.15,101.31,128173.0,82.1374,82.1617,82.0077,82.1374,128173.0
2017-10-30 12:10:00,101.31,101.31,100.98,101.0,202359.0,82.1374,82.1374,81.8699,81.8861,202359.0
2017-10-30 12:20:00,101.0,101.01,100.87,100.93,215712.0,81.8861,81.8942,81.7807,81.8293,215712.0
2017-10-30 12:30:00,100.94,101.15,100.93,101.08,116835.0,81.8374,82.0077,81.8293,81.9509,116835.0
2017-10-30 12:40:00,101.1,101.15,101.03,101.04,103351.0,81.9671,82.0077,81.9104,81.9185,103351.0
2017-10-30 12:50:00,101.04,101.12,100.92,101.1,130261.0,81.9185,81.9834,81.8212,81.9671,130261.0
2017-10-30 13:00:00,101.1,101.14,101.08,101.12,66275.0,81.9671,81.9996,81.9509,81.9834,66275.0
2017-10-30 13:10:00,101.11,101.26,101.08,101.17,98714.0,81.9753,82.0969,81.9509,82.0239,98714.0
2017-10-30 13:20:00,101.17,101.32,101.16,101.31,91440.0,82.0239,82.1455,82.0158,82.1374,91440.0
2017-10-30 13:30:00,101.31,101.33,101.21,101.27,71741.0,82.1374,82.1536,82.0563,82.105,71741.0
2017-10-30 13:40:00,101.27,101.28,101.18,101.23,76527.0,82.105,82.1131,82.032,82.0725,76527.0
2017-10-30 13:50:00,101.24,101.26,101.02,101.06,114876.0,82.0807,82.0969,81.9023,81.9347,114876.0
2017-10-30 14:00:00,101.06,101.09,100.99,101.07,80097.0,81.9347,81.959,81.878,81.9428,80097.0
2017-10-30 14:10:00,101.07,101.11,101.03,101.05,102838.0,81.9428,81.9753,81.9104,81.9266,102838.0
2017-10-30 14:20:00,101.05,101.05,100.95,100.98,141381.0,81.9266,81.9266,81.8455,81.8699,141381.0
2017-10-30 14:30:00,101.0,101.04,100.96,101.01,91135.0,81.8861,81.9185,81.8536,81.8942,91135.0
2017-10-30 14:40:00,101.01,101.27,101.0,101.25,159307.0,81.8942,82.105,81.8861,82.0888,159307.0
2017-10-30 14:50:00,101.25,101.34,101.25,101.31,172706.0,82.0888,82.1617,82.0888,82.1374,172706.0
2017-10-30 15:00:00,101.3,101.44,101.3,101.4,176295.0,82.1293,82.2428,82.1293,82.2104,176295.0
2017-10-30 15:10:00,101.4,101.42,101.28,101.34,159042.0,82.2104,82.2266,82.1131,82.1617,159042.0
2017-10-30 15:20:00,101.34,101.35,101.26,101.32,170411.0,82.1617,82.1698,82.0969,82.1455,170411.0
2017-10-30 15:30:00,101.31,101.4,101.29,101.39,241333.0,82.1374,82.2104,82.1212,82.2023,241333.0
2017-10-30 15:40:00,101.39,101.53,101.38,101.44,315880.0,82.2023,82.3158,82.1942,82.2428,315880.0
2017-10-30 15:50:00,101.44,101.48,101.38,101.38,628552.0,82.2428,82.2752,82.1942,82.1942,628552.0
2017-10-31 09:30:00,101.37,101.7,101.36,101.45,345196.0,82.1861,82.4536,82.1779,82.2509,345196.0
2017-10-31 09:40:00,101.45,101.51,101.15,101.16,246444.0,82.2509,82.2996,82.0077,82.0158,246444.0
2017-10-31 09:50:00,101.15,101.32,100.95,101.2,252202.0,82.0077,82.1455,81.8455,82.0482,252202.0
2017-10-31 10:00:00,101.2,101.27,101.13,101.26,217870.0,82.0482,82.105,81.9915,82.0969,217870.0
2017-10-31 10:10:00,101.26,101.42,101.23,101.34,159474.0,82.0969,82.2266,82.0725,82.1617,159474.0
2017-10-31 10:20:00,101.34,101.51,101.34,101.49,135925.0,82.1617,82.2996,82.1617,82.2833,135925.0
2017-10-31 10:30:00,101.49,101.51,101.33,101.39,128261.0,82.2833,82.2996,82.1536,82.2023,128261.0
2017-10-31 10:40:00,101.4,101.41,101.35,101.4,139258.0,82.2104,82.2185,82.1698,82.2104,139258.0
2017-10-31 10:50:00,101.4,101.59,101.39,101.58,174521.0,82.2104,82.3644,82.2023,82.3563,174521.0
2017-10-31 11:00:00,101.58,101.58,101.48,101.5,147873.0,82.3563,82.3563,82.2752,82.2914,147873.0
2017-10-31 11:10:00,101.5,101.6,101.47,101.56,95792.0,82.2914,82.3725,82.2671,82.3401,95792.0
2017-10-31 11:20:00,101.57,101.59,101.33,101.33,120539.0,82.3482,82.3644,82.1536,82.1536,120539.0
2017-10-31 11:30:00,101.33,101.34,101.13,101.17,177652.0,82.1536,82.1617,81.9915,82.0239,177652.0
2017-10-31 11:40:00,101.16,101.26,101.07,101.1,110147.0,82.0158,82.0969,81.9428,81.9671,110147.0
2017-10-31 11:50:00,101.11,101.21,101.05,101.21,120388.0,81.9753,82.0563,81.9266,82.0563,120388.0
2017-10-31 12:00:00,101.21,101.23,101.07,101.09,100386.0,82.0563,82.0725,81.9428,81.959,100386.0
2017-10-31 12:10:00,101.09,101.29,101.07,101.27,72031.0,81.959,82.1212,81.9428,82.105,72031.0
2017-10-31 12:20:00,101.26,101.32,101.18,101.21,72330.0,82.0969,82.1455,82.032,82.0563,72330.0
2017-10-31 12:30:00,101.21,101.22,101.08,101.15,104226.0,82.0563,82.0644,81.9509,82.0077,104226.0
2017-10-31 12:40:00,101.15,101.17,101.09,101.13,79792.0,82.0077,82.0239,81.959,81.9915,79792.0
2017-10-31 12:50:00,101.13,101.22,101.1,101.11,83377.0,81.9915,82.0644,81.9671,81.9753,83377.0
2017-10-31 13:00:00,101.11,101.14,101.05,101.12,115057.0,81.9753,81.9996,81.9266,81.9834,115057.0
2017-10-31 13:10:00,101.12,101.13,100.97,101.03,149939.0,81.9834,81.9915,81.8618,81.9104,149939.0
2017-10-31 13:20:00,101.03,101.16,101.01,101.11,146948.0,81.9104,82.0158,81.8942,81.9753,146948.0
2017-10-31 13:30:00,101.11,101.11,101.03,101.05,80247.0,81.9753,81.9753,81.9104,81.9266,80247.0
2017-10-31 13:40:00,101.05,101.15,101.01,101.14,61398.0,81.9266,82.0077,81.8942,81.9996,61398.0
2017-10-31 13:50:00,101.14,101.15,101.07,101.08,223391.0,81.9996,82.0077,81.9428,81.9509,223391.0
2017-10-31 14:00:00,101.08,101.09,101.02,101.02,81590.0,81.9509,81.959,81.9023,81.9023,81590.0
2017-10-31 14:10:00,101.02,101.06,100.98,100.98,88688.0,81.9023,81.9347,81.8699,81.8699,88688.0
2017-10-31 14:20:00,100.98,101.01,100.91,100.99,134118.0,81.8699,81.8942,81.8131,81.878,134118.0
2017-10-31 14:30:00,100.99,101.05,100.94,101.01,97844.0,81.878,81.9266,81.8374,81.8942,97844.0
2017-10-31 14:40:00,101.02,101.04,100.96,100.96,121816.0,81.9023,81.9185,81.8536,81.8536,121816.0
2017-10-31 14:50:00,100.96,101.01,100.92,101.01,125589.0,81.8536,81.8942,81.8212,81.8942,125589.0
2017-10-31 15:00:00,101.01,101.15,101.0,101.08,181411.0,81.8942,82.0077,81.8861,81.9509,181411.0
2017-10-31 15:10:00,101.08,101.11,100.99,101.02,191880.0,81.9509,81.9753,81.878,81.9023,191880.0
2017-10-31 15:20:00,101.02,101.05,100.91,100.92,142417.0,81.9023,81.9266,81.8131,81.8212,142417.0
2017-10-31 15:30:00,100.93,100.93,100.75,100.76,207513.0,81.8293,81.8293,81.6834,81.6915,207513.0
2017-10-31 15:40:00,100.75,100.81,100.7,100.74,315665.0,81.6834,81.732,81.6428,81.6753,315665.0
2017-10-31 15:50:00,100.74,100.74,100.57,100.6,767076.0,81.6753,81.6753,81.5374,81.5618,767076.0
2017-11-01 09:30:00,101.0,101.53,100.93,101.45,471714.0,81.8861,82.3158,81.8293,82.2509,471714.0
2017-11-01 09:40:00,101.47,101.56,101.39,101.53,281054.0,82.2671,82.3401,82.2023,82.3158,281054.0
2017-11-01 09:50:00,101.53,101.7,101.51,101.62,224805.0,82.3158,82.4536,82.2996,82.3887,224805.0
2017-11-01 10:00:00,101.61,101.63,101.33,101.49,298706.0,82.3806,82.3968,82.1536,82.2833,298706.0
2017-11-01 10:10:00,101.48,101.62,101.4,101.51,201564.0,82.2752,82.3887,82.2104,82.2996,201564.0
2017-11-01 10:20:00,101.51,101.57,101.36,101.37,135244.0,82.2996,82.3482,82.1779,82.1861,135244.0
2017-11-01 10:30:00,101.36,101.38,101.16,101.18,240727.0,82.1779,82.1942,82.0158,82.032,240727.0
2017-11-01 10:40:00,101.18,101.19,101.07,101.18,162325.0,82.032,82.0401,81.9428,82.032,162325.0
2017-11-01 10:50:00,101.18,101.37,101.1,101.13,173114.0,82.032,82.1861,81.9671,81.9915,173114.0
2017-11-01 11:00:00,101.13,101.21,101.04,101.13,104824.0,81.9915,82.0563,81.9185,81.9915,104824.0
2017-11-01 11:10:00,101.13,101.14,101.05,101.07,121202.0,81.9915,81.9996,81.9266,81.9428,121202.0
2017-11-01 11:20:00,101.07,101.21,101.02,101.1,128724.0,81.9428,82.0563,81.9023,81.9671,128724.0
2017-11-01 11:30:00,101.1,101.13,100.9,100.98,162224.0,81.9671,81.9915,81.805,81.8699,162224.0
2017-11-01 11:40:00,100.98,101.03,100.9,100.95,123561.0,81.8699,81.9104,81.805,81.8455,123561.0
2017-11-01 11:50:00,100.95,100.96,100.84,100.93,105456.0,81.8455,81.8536,81.7564,81.8293,105456.0
2017-11-01 12:00:00,100.93,100.94,100.84,100.86,136936.0,81.8293,81.8374,81.7564,81.7726,136936.0
2017-11-01 12:10:00,100.86,100.88,100.73,100.78,203591.0,81.7726,81.7888,81.6672,81.7077,203591.0
2017-11-01 12:20:00,100.79,100.87,100.77,100.86,106544.0,81.7158,81.7807,81.6996,81.7726,106544.0
2017-11-01 12:30:00,100.86,100.89,100.81,100.83,152994.0,81.7726,81.7969,81.732,81.7482,152994.0
2017-11-01 12:40:00,100.83,100.9,100.8,100.81,121773.0,81.7482,81.805,81.7239,81.732,121773.0
2017-11-01 12:50:00,100.8,100.9,100.79,100.87,72486.0,81.7239,81.805,81.7158,81.7807,72486.0
2017-11-01 13:00:00,100.87,100.95,100.78,100.82,91164.0,81.7807,81.8455,81.7077,81.7401,91164.0
2017-11-01 13:10:00,100.81,100.88,100.76,100.8,80428.0,81.732,81.7888,81.6915,81.7239,80428.0
2017-11-01 13:20:00,100.79,100.95,100.79,100.92,104732.0,81.7158,81.8455,81.7158,81.8212,104732.0
2017-11-01 13:30:00,100.93,101.03,100.92,101.01,92250.0,81.8293,81.9104,81.8212,81.8942,92250.0
2017-11-01 13:40:00,101.01,101.03,100.92,100.92,55941.0,81.8942,81.9104,81.8212,81.8212,55941.0
2017-11-01 13:50:00,100.92,101.06,100.9,101.02,95809.0,81.8212,81.9347,81.805,81.9023,95809.0
2017-11-01 14:00:00,101.02,101.12,100.79,100.89,241125.0,81.9023,81.9834,81.7158,81.7969,241125.0
2017-11-01 14:10:00,100.89,101.05,100.85,100.97,255603.0,81.7969,81.9266,81.7645,81.8618,255603.0
2017-11-01 14:20:00,100.96,101.04,100.89,101.0,160358.0,81.8536,81.9185,81.7969,81.8861,160358.0
2017-11-01 14:30:00,101.0,101.15,100.98,101.02,249697.0,81.8861,82.0077,81.8699,81.9023,249697.0
2017-11-01 14:40:00,101.03,101.15,101.02,101.12,145210.0,81.9104,82.0077,81.9023,81.9834,145210.0
2017-11-01 14:50:00,101.13,101.18,101.05,101.13,172981.0,81.9915,82.032,81.9266,81.9915,172981.0
2017-11-01 15:00:00,101.13,101.15,101.04,101.05,126258.0,81.9915,82.0077,81.9185,81.9266,126258.0
2017-11-01 15:10:00,101.05,101.17,101.04,101.05,108840.0,81.9266,82.0239,81.9185,81.9266,108840.0
2017-11-01 15:20:00,101.04,101.08,100.98,101.08,157376.0,81.9185,81.9509,81.8699,81.9509,157376.0
2017-11-01 15:30:00,101.08,101.12,101.03,101.05,138319.0,81.9509,81.9834,81.9104,81.9266,138319.0
2017-11-01 15:40:00,101.06,101.08,100.92,100.93,330847.0,81.9347,81.9509,81.8212,81.8293,330847.0
2017-11-01 15:50:00,100.94,100.98,100.86,100.92,406755.0,81.8374,81.8699,81.7726,81.8212,406755.0
2017-11-02 09:30:00,100.87,101.24,100.73,101.21,311251.0,81.7807,82.0807,81.6672,82.0563,311251.0
2017-11-02 09:40:00,101.22,101.36,101.08,101.08,258351.0,82.0644,82.1779,81.9509,81.9509,258351.0
2017-11-02 09:50:00,101.09,101.16,101.04,101.08,306638.0,81.959,82.0158,81.9185,81.9509,306638.0
2017-11-02 10:00:00,101.07,101.11,100.37,100.43,467035.0,81.9428,81.9753,81.3753,81.4239,467035.0
2017-11-02 10:10:00,100.44,100.58,100.16,100.38,224898.0,81.4321,81.5456,81.205,81.3834,224898.0
2017-11-02 10:20:00,100.37,100.69,100.33,100.63,206794.0,81.3753,81.6347,81.3429,81.5861,206794.0
2017-11-02 10:30:00,100.63,100.7,100.52,100.66,162125.0,81.5861,81.6428,81.4969,81.6104,162125.0
2017-11-02 10:40:00,100.66,100.81,100.65,100.67,233828.0,81.6104,81.732,81.6023,81.6185,233828.0
2017-11-02 10:50:00,100.67,100.85,100.66,100.83,172365.0,81.6185,81.7645,81.6104,81.7482,172365.0
2017-11-02 11:00:00,100.83,101.01,100.81,101.01,151915.0,81.7482,81.8942,81.732,81.8942,151915.0
2017-11-02 11:10:00,101.01,101.04,100.85,100.85,153125.0,81.8942,81.9185,81.7645,81.7645,153125.0
2017-11-02 11:20:00,100.86,100.91,100.73,100.82,121132.0,81.7726,81.8131,81.6672,81.7401,121132.0
2017-11-02 11:30:00,100.82,100.87,100.54,100.63,279530.0,81.7401,81.7807,81.5131,81.5861,279530.0
2017-11-02 11:40:00,100.62,100.77,100.6,100.68,112193.0,81.578,81.6996,81.5618,81.6266,112193.0
2017-11-02 11:50:00,100.69,100.85,100.68,100.78,151615.0,81.6347,81.7645,81.6266,81.7077,151615.0
2017-11-02 12:00:00,100.77,101.19,100.76,101.17,138168.0,81.6996,82.0401,81.6915,82.0239,138168.0
2017-11-02 12:10:00,101.18,101.49,101.18,101.43,326504.0,82.032,82.2833,82.032,82.2347,326504.0
2017-11-02 12:20:00,101.43,101.49,101.36,101.43,121419.0,82.2347,82.2833,82.1779,82.2347,121419.0
2017-11-02 12:30:00,101.43,101.49,101.35,101.48,109605.0,82.2347,82.2833,82.1698,82.2752,109605.0
2017-11-02 12:40:00,101.48,101.54,101.37,101.53,119585.0,82.2752,82.3239,82.1861,82.3158,119585.0
2017-11-02 12:50:00,101.53,101.6,101.5,101.55,129956.0,82.3158,82.3725,82.2914,82.332,129956.0
2017-11-02 13:00:00,101.55,101.56,101.11,101.11,161066.0,82.332,82.3401,81.9753,81.9753,161066.0
2017-11-02 13:10:00,101.11,101.32,101.11,101.3,119542.0,81.9753,82.1455,81.9753,82.1293,119542.0
2017-11-02 13:20:00,101.3,101.37,101.23,101.24,126796.0,82.1293,82.1861,82.0725,82.0807,126796.0
2017-11-02 13:30:00,101.24,101.33,101.2,101.24,105608.0,82.0807,82.1536,82.0482,82.0807,105608.0
2017-11-02 13:40:00,101.24,101.25,101.17,101.17,80452.0,82.0807,82.0888,82.0239,82.0239,80452.0
2017-11-02 13:50:00,101.17,101.25,101.14,101.23,74594.0,82.0239,82.0888,81.9996,82.0725,74594.0
2017-11-02 14:00:00,101.24,101.37,101.2,101.36,65713.0,82.0807,82.1861,82.0482,82.1779,65713.0
2017-11-02 14:10:00,101.37,101.39,101.29,101.3,68186.0,82.1861,82.2023,82.1212,82.1293,68186.0
2017-11-02 14:20:00,101.31,101.45,101.3,101.44,80414.0,82.1374,82.2509,82.1293,82.2428,80414.0
2017-11-02 14:30:00,101.44,101.47,101.34,101.4,128008.0,82.2428,82.2671,82.1617,82.2104,128008.0
2017-11-02 14:40:00,101.4,101.41,101.28,101.3,133846.0,82.2104,82.2185,82.1131,82.1293,133846.0
2017-11-02 14:50:00,101.3,101.3,101.13,101.14,141874.0,82.1293,82.1293,81.9915,81.9996,141874.0
2017-11-02 15:00:00,101.14,101.18,101.05,101.09,118095.0,81.9996,82.032,81.9266,81.959,118095.0
2017-11-02 15:10:00,101.08,101.29,101.08,101.26,136146.0,81.9509,82.1212,81.9509,82.0969,136146.0
2017-11-02 15:20:00,101.26,101.49,101.23,101.47,157080.0,82.0969,82.2833,82.0725,82.2671,157080.0
2017-11-02 15:30:00,101.46,101.64,101.44,101.56,289344.0,82.259,82.405,82.2428,82.3401,289344.0
2017-11-02 15:40:00,101.57,101.77,101.56,101.7,309302.0,82.3482,82.5104,82.3401,82.4536,309302.0
2017-11-02 15:50:00,101.71,101.73,101.51,101.55,593582.0,82.4617,82.4779,82.2996,82.332,593582.0
2017-11-03 09:30:00,101.12,101.34,100.95,101.28,503776.0,81.9834,82.1617,81.8455,82.1131,503776.0
2017-11-03 09:40:00,101.28,101.43,101.02,101.09,221053.0,82.1131,82.2347,81.9023,81.959,221053.0
2017-11-03 09:50:00,101.1,101.17,100.99,101.05,199859.0,81.9671,82.0239,81.878,81.9266,199859.0
2017-11-03 10:00:00,101.05,101.2,100.83,100.88,192149.0,81.9266,82.0482,81.7482,81.7888,192149.0
2017-11-03 10:10:00,100.89,100.97,100.76,100.81,161138.0,81.7969,81.8618,81.6915,81.732,161138.0
2017-11-03 10:20:00,100.81,100.86,100.73,100.81,160605.0,81.732,81.7726,81.6672,81.732,160605.0
2017-11-03 10:30:00,100.82,100.91,100.76,100.91,99223.0,81.7401,81.8131,81.6915,81.8131,99223.0
2017-11-03 10:40:00,100.91,101.03,100.9,100.93,106372.0,81.8131,81.9104,81.805,81.8293,106372.0
2017-11-03 10:50:00,100.93,101.03,100.88,100.96,89028.0,81.8293,81.9104,81.7888,81.8536,89028.0
2017-11-03 11:00:00,100.95,101.05,100.91,100.99,87812.0,81.8455,81.9266,81.8131,81.878,87812.0
2017-11-03 11:10:00,100.99,101.18,100.99,101.15,131963.0,81.878,82.032,81.878,82.0077,131963.0
2017-11-03 11:20:00,101.16,101.35,101.15,101.34,140761.0,82.0158,82.1698,82.0077,82.1617,140761.0
2017-11-03 11:30:00,101.34,101.35,101.2,101.21,146075.0,82.1617,82.1698,82.0482,82.0563,146075.0
2017-11-03 11:40:00,101.22,101.22,101.14,101.18,101233.0,82.0644,82.0644,81.9996,82.032,101233.0
2017-11-03 11:50:00,101.19,101.21,101.08,101.08,96725.0,82.0401,82.0563,81.9509,81.9509,96725.0
2017-11-03 12:00:00,101.09,101.11,101.01,101.08,77528.0,81.959,81.9753,81.8942,81.9509,77528.0
2017-11-03 12:10:00,101.08,101.15,101.02,101.06,74245.0,81.9509,82.0077,81.9023,81.9347,74245.0
2017-11-03 12:20:00,101.07,101.09,100.98,101.05,94164.0,81.9428,81.959,81.8699,81.9266,94164.0
2017-11-03 12:30:00,101.04,101.12,101.02,101.11,92026.0,81.9185,81.9834,81.9023,81.9753,92026.0
2017-11-03 12:40:00,101.11,101.44,101.11,101.38,147180.0,81.9753,82.2428,81.9753,82.1942,147180.0
2017-11-03 12:50:00,101.38,101.39,101.31,101.32,201588.0,82.1942,82.2023,82.1374,82.1455,201588.0
2017-11-03 13:00:00,101.33,101.38,101.31,101.36,81140.0,82.1536,82.1942,82.1374,82.1779,81140.0
2017-11-03 13:10:00,101.35,101.39,101.34,101.39,67361.0,82.1698,82.2023,82.1617,82.2023,67361.0
2017-11-03 13:20:00,101.4,101.46,101.38,101.42,62011.0,82.2104,82.259,82.1942,82.2266,62011.0
2017-11-03 13:30:00,101.42,101.52,101.38,101.51,86811.0,82.2266,82.3077,82.1942,82.2996,86811.0
2017-11-03 13:40:00,101.5,101.51,101.44,101.49,57943.0,82.2914,82.2996,82.2428,82.2833,57943.0
2017-11-03 13:50:00,101.49,101.5,101.39,101.43,82397.0,82.2833,82.2914,82.2023,82.2347,82397.0
2017-11-03 14:00:00,101.44,101.46,101.37,101.42,90524.0,82.2428,82.259,82.1861,82.2266,90524.0
2017-11-03 14:10:00,101.42,101.43,101.23,101.29,103335.0,82.2266,82.2347,82.0725,82.1212,103335.0
2017-11-03 14:20:00,101.29,101.4,101.28,101.34,137962.0,82.1212,82.2104,82.1131,82.1617,137962.0
2017-11-03 14:30:00,101.34,101.42,101.31,101.33,90447.0,82.1617,82.2266,82.1374,82.1536,90447.0
2017-11-03 14:40:00,101.34,101.4,101.32,101.33,92137.0,82.1617,82.2104,82.1455,82.1536,92137.0
2017-11-03 14:50:00,101.33,101.35,101.3,101.3,85292.0,82.1536,82.1698,82.1293,82.1293,85292.0
2017-11-03 15:00:00,101.3,101.31,101.26,101.3,126630.0,82.1293,82.1374,82.0969,82.1293,126630.0
2017-11-03 15:10:00,101.3,101.3,101.07,101.08,131544.0,82.1293,82.1293,81.9428,81.9509,131544.0
2017-11-03 15:20:00,101.07,101.2,101.07,101.18,135031.0,81.9428,82.0482,81.9428,82.032,135031.0
2017-11-03 15:30:00,101.19,101.42,101.18,101.4,276965.0,82.0401,82.2266,82.032,82.2104,276965.0
2017-11-03 15:40:00,101.39,101.53,101.38,101.43,350506.0,82.2023,82.3158,82.1942,82.2347,350506.0
2017-11-03 15:50:00,101.43,101.43,101.32,101.41,564384.0,82.2347,82.2347,82.1455,82.2185,564384.0
2017-11-06 09:30:00,101.34,101.69,101.2,101.54,433180.0,82.1617,82.4455,82.0482,82.3239,433180.0
2017-11-06 09:40:00,101.53,101.53,101.08,101.12,303743.0,82.3158,82.3158,81.9509,81.9834,303743.0
2017-11-06 09:50:00,101.13,101.21,101.03,101.19,197773.0,81.9915,82.0563,81.9104,82.0401,197773.0
2017-11-06 10:00:00,101.19,101.19,100.96,101.03,157680.0,82.0401,82.0401,81.8536,81.9104,157680.0
2017-11-06 10:10:00,101.03,101.05,100.86,100.9,159083.0,81.9104,81.9266,81.7726,81.805,159083.0
2017-11-06 10:20:00,100.9,100.96,100.85,100.86,150682.0,81.805,81.8536,81.7645,81.7726,150682.0
2017-11-06 10:30:00,100.86,100.94,100.8,100.88,122652.0,81.7726,81.8374,81.7239,81.7888,122652.0
2017-11-06 10:40:00,100.88,101.0,100.86,100.96,140822.0,81.7888,81.8861,81.7726,81.8536,140822.0
2017-11-06 10:50:00,100.96,101.02,100.85,100.89,163456.0,81.8536,81.9023,81.7645,81.7969,163456.0
2017-11-06 11:00:00,100.89,100.95,100.82,100.89,101705.0,81.7969,81.8455,81.7401,81.7969,101705.0
2017-11-06 11:10:00,100.89,100.91,100.76,100.78,125302.0,81.7969,81.8131,81.6915,81.7077,125302.0
2017-11-06 11:20:00,100.77,100.82,100.74,100.8,154910.0,81.6996,81.7401,81.6753,81.7239,154910.0
2017-11-06 11:30:00,100.81,100.84,100.69,100.74,115782.0,81.732,81.7564,81.6347,81.6753,115782.0
2017-11-06 11:40:00,100.75,100.78,100.71,100.77,67172.0,81.6834,81.7077,81.651,81.6996,67172.0
2017-11-06 11:50:00,100.78,100.81,100.73,100.75,91015.0,81.7077,81.732,81.6672,81.6834,91015.0
2017-11-06 12:00:00,100.76,100.77,100.66,100.75,87986.0,81.6915,81.6996,81.6104,81.6834,87986.0
2017-11-06 12:10:00,100.75,100.79,100.68,100.74,112505.0,81.6834,81.7158,81.6266,81.6753,112505.0
2017-11-06 12:20:00,100.72,100.8,100.71,100.73,74346.0,81.6591,81.7239,81.651,81.6672,74346.0
2017-11-06 12:30:00,100.74,100.78,100.71,100.75,79375.0,81.6753,81.7077,81.651,81.6834,79375.0
2017-11-06 12:40:00,100.75,100.96,100.75,100.93,103419.0,81.6834,81.8536,81.6834,81.8293,103419.0
2017-11-06 12:50:00,100.94,100.94,100.85,100.89,78925.0,81.8374,81.8374,81.7645,81.7969,78925.0
2017-11-06 13:00:00,100.89,100.91,100.78,100.9,137345.0,81.7969,81.8131,81.7077,81.805,137345.0
2017-11-06 13:10:00,100.89,100.92,100.82,100.83,88240.0,81.7969,81.8212,81.7401,81.7482,88240.0
2017-11-06 13:20:00,100.83,100.87,100.79,100.81,73264.0,81.7482,81.7807,81.7158,81.732,73264.0
2017-11-06 13:30:00,100.82,100.83,100.74,100.76,92630.0,81.7401,81.7482,81.6753,81.6915,92630.0
2017-11-06 13:40:00,100.76,100.79,100.74,100.79,121881.0,81.6915,81.7158,81.6753,81.7158,121881.0
2017-11-06 13:50:00,100.79,100.83,100.69,100.7,142907.0,81.7158,81.7482,81.6347,81.6428,142907.0
2017-11-06 14:00:00,100.7,100.76,100.7,100.73,104222.0,81.6428,81.6915,81.6428,81.6672,104222.0
2017-11-06 14:10:00,100.73,100.76,100.72,100.76,117045.0,81.6672,81.6915,81.6591,81.6915,117045.0
2017-11-06 14:20:00,100.76,100.83,100.74,100.78,115699.0,81.6915,81.7482,81.6753,81.7077,115699.0
2017-11-06 14:30:00,100.78,100.79,100.72,100.77,163634.0,81.7077,81.7158,81.6591,81.6996,163634.0
2017-11-06 14:40:00,100.76,100.82,100.74,100.81,179451.0,81.6915,81.7401,81.6753,81.732,179451.0
2017-11-06 14:50:00,100.82,100.84,100.79,100.8,105752.0,81.7401,81.7564,81.7158,81.7239,105752.0
2017-11-06 15:00:00,100.81,100.81,100.79,100.8,190768.0,81.732,81.732,81.7158,81.7239,190768.0
2017-11-06 15:10:00,100.81,100.94,100.8,100.93,238020.0,81.732,81.8374,81.7239,81.8293,238020.0
2017-11-06 15:20:00,100.93,100.93,100.84,100.84,147238.0,81.8293,81.8293,81.7564,81.7564,147238.0
2017-11-06 15:30:00,100.84,100.92,100.84,100.89,191031.0,81.7564,81.8212,81.7564,81.7969,191031.0
2017-11-06 15:40:00,100.89,100.9,100.78,100.79,260640.0,81.7969,81.805,81.7077,81.7158,260640.0
2017-11-06 15:50:00,100.78,100.81,100.73,100.77,442944.0,81.7077,81.732,81.6672,81.6996,442944.0
2017-11-07 09:30:00,100.76,100.76,100.32,100.7,636393.0,81.6915,81.6915,81.3348,81.6428,636393.0
2017-11-07 09:40:00,100.71,100.75,100.41,100.51,351674.0,81.651,81.6834,81.4077,81.4888,351674.0
2017-11-07 09:50:00,100.51,100.59,100.38,100.38,321691.0,81.4888,81.5537,81.3834,81.3834,321691.0
2017-11-07 10:00:00,100.37,100.39,100.2,100.24,369739.0,81.3753,81.3915,81.2375,81.2699,369739.0
2017-11-07 10:10:00,100.25,100.5,100.14,100.44,351438.0,81.278,81.4807,81.1888,81.4321,351438.0
2017-11-07 10:20:00,100.44,100.48,100.32,100.37,227104.0,81.4321,81.4645,81.3348,81.3753,227104.0
2017-11-07 10:30:00,100.37,100.41,100.18,100.23,271228.0,81.3753,81.4077,81.2213,81.2618,271228.0
2017-11-07 10:40:00,100.23,100.3,99.88,99.98,404645.0,81.2618,81.3185,80.978,81.0591,404645.0
2017-11-07 10:50:00,99.98,99.99,99.86,99.96,239351.0,81.0591,81.0672,80.9618,81.0429,239351.0
2017-11-07 11:00:00,99.97,100.07,99.88,100.0,264631.0,81.051,81.1321,80.978,81.0753,264631.0
2017-11-07 11:10:00,100.0,100.03,99.91,99.91,233232.0,81.0753,81.0996,81.0024,81.0024,233232.0
2017-11-07 11:20:00,99.91,99.92,99.7,99.8,257270.0,81.0024,81.0105,80.8321,80.9132,257270.0
2017-11-07 11:30:00,99.8,99.82,99.63,99.72,258061.0,80.9132,80.9294,80.7753,80.8483,258061.0
2017-11-07 11:40:00,99.72,99.72,99.51,99.52,264625.0,80.8483,80.8483,80.6781,80.6862,264625.0
2017-11-07 11:50:00,99.51,99.55,99.23,99.23,336691.0,80.6781,80.7105,80.451,80.451,336691.0
2017-11-07 12:00:00,99.23,99.35,99.15,99.15,343991.0,80.451,80.5483,80.3862,80.3862,343991.0
2017-11-07 12:10:00,99.15,99.2,98.96,98.98,367352.0,80.3862,80.4267,80.2321,80.2484,367352.0
2017-11-07 12:20:00,98.99,99.01,98.76,98.91,376793.0,80.2565,80.2727,80.07,80.1916,376793.0
2017-11-07 12:30:00,98.9,98.95,98.85,98.87,295740.0,80.1835,80.224,80.143,80.1592,295740.0
2017-11-07 12:40:00,98.86,98.88,98.58,98.64,364563.0,80.1511,80.1673,79.9241,79.9727,364563.0
2017-11-07 12:50:00,98.64,98.73,98.55,98.62,318133.0,79.9727,80.0457,79.8997,79.9565,318133.0
2017-11-07 13:00:00,98.62,98.84,98.57,98.76,271051.0,79.9565,80.1348,79.9159,80.07,271051.0
2017-11-07 13:10:00,98.76,98.95,98.74,98.94,196151.0,80.07,80.224,80.0538,80.2159,196151.0
2017-11-07 13:20:00,98.95,99.04,98.83,99.03,214976.0,80.224,80.297,80.1267,80.2889,214976.0
2017-11-07 13:30:00,99.03,99.07,99.02,99.04,255892.0,80.2889,80.3213,80.2808,80.297,255892.0
2017-11-07 13:40:00,99.04,99.15,98.96,99.06,224908.0,80.297,80.3862,80.2321,80.3132,224908.0
2017-11-07 13:50:00,99.06,99.07,98.82,98.82,313197.0,80.3132,80.3213,80.1186,80.1186,313197.0
2017-11-07 14:00:00,98.82,99.1,98.8,99.06,143705.0,80.1186,80.3456,80.1024,80.3132,143705.0
2017-11-07 14:10:00,99.06,99.07,98.93,98.96,166481.0,80.3132,80.3213,80.2078,80.2321,166481.0
2017-11-07 14:20:00,98.95,99.01,98.87,98.89,169280.0,80.224,80.2727,80.1592,80.1754,169280.0
2017-11-07 14:30:00,98.89,99.01,98.85,98.95,200608.0,80.1754,80.2727,80.143,80.224,200608.0
2017-11-07 14:40:00,98.95,98.96,98.73,98.74,202701.0,80.224,80.2321,80.0457,80.0538,202701.0
2017-11-07 14:50:00,98.73,98.79,98.45,98.51,388619.0,80.0457,80.0943,79.8187,79.8673,388619.0
2017-11-07 15:00:00,98.51,98.59,98.51,98.54,285509.0,79.8673,79.9322,79.8673,79.8916,285509.0
2017-11-07 15:10:00,98.54,98.58,98.42,98.43,422516.0,79.8916,79.9241,79.7943,79.8024,422516.0
2017-11-07 15:20:00,98.42,98.44,98.25,98.39,480154.0,79.7943,79.8105,79.6565,79.77,480154.0
2017-11-07 15:30:00,98.39,98.62,98.38,98.6,390105.0,79.77,79.9565,79.7619,79.9403,390105.0
2017-11-07 15:40:00,98.61,98.62,98.51,98.55,456961.0,79.9484,79.9565,79.8673,79.8997,456961.0
2017-11-07 15:50:00,98.56,98.76,98.48,98.72,1088711.0,79.9078,80.07,79.843,80.0376,1088711.0
2017-11-08 09:30:00,98.27,98.37,97.36,97.65,1066534.0,79.6727,79.7538,78.9349,79.1701,1066534.0
2017-11-08 09:40:00,97.65,98.16,97.62,98.02,564363.0,79.1701,79.5835,79.1457,79.47,564363.0
2017-11-08 09:50:00,98.02,98.2,97.78,97.81,384974.0,79.47,79.616,79.2754,79.2998,384974.0
2017-11-08 10:00:00,97.82,98.13,97.82,97.92,457023.0,79.3079,79.5592,79.3079,79.389,457023.0
2017-11-08 10:10:00,97.92,98.08,97.81,97.81,252316.0,79.389,79.5187,79.2998,79.2998,252316.0
2017-11-08 10:20:00,97.8,97.98,97.7,97.76,237441.0,79.2917,79.4376,79.2106,79.2592,237441.0
2017-11-08 10:30:00,97.77,97.9,97.71,97.75,324728.0,79.2673,79.3727,79.2187,79.2511,324728.0
2017-11-08 10:40:00,97.76,97.8,97.56,97.71,293767.0,79.2592,79.2917,79.0971,79.2187,293767.0
2017-11-08 10:50:00,97.71,97.85,97.67,97.71,368737.0,79.2187,79.3322,79.1863,79.2187,368737.0
2017-11-08 11:00:00,97.69,97.78,97.59,97.62,274863.0,79.2025,79.2754,79.1214,79.1457,274863.0
2017-11-08 11:10:00,97.62,97.69,97.59,97.69,261285.0,79.1457,79.2025,79.1214,79.2025,261285.0
2017-11-08 11:20:00,97.69,97.7,97.55,97.57,209427.0,79.2025,79.2106,79.089,79.1052,209427.0
2017-11-08 11:30:00,97.58,97.63,97.42,97.43,309794.0,79.1133,79.1538,78.9836,78.9917,309794.0
2017-11-08 11:40:00,97.43,97.56,97.4,97.56,208497.0,78.9917,79.0971,78.9674,79.0971,208497.0
2017-11-08 11:50:00,97.56,97.68,97.5,97.68,211867.0,79.0971,79.1944,79.0484,79.1944,211867.0
2017-11-08 12:00:00,97.68,97.8,97.68,97.76,343226.0,79.1944,79.2917,79.1944,79.2592,343226.0
2017-11-08 12:10:00,97.75,97.85,97.71,97.76,275303.0,79.2511,79.3322,79.2187,79.2592,275303.0
2017-11-08 12:20:00,97.77,98.0,97.76,97.94,226932.0,79.2673,79.4538,79.2592,79.4052,226932.0
2017-11-08 12:30:00,97.93,97.93,97.61,97.71,421984.0,79.3971,79.3971,79.1376,79.2187,421984.0
2017-11-08 12:40:00,97.72,97.91,97.69,97.86,220460.0,79.2268,79.3808,79.2025,79.3403,220460.0
2017-11-08 12:50:00,97.86,97.95,97.8,97.89,143741.0,79.3403,79.4133,79.2917,79.3646,143741.0
2017-11-08 13:00:00,97.89,98.02,97.88,97.9,175207.0,79.3646,79.47,79.3565,79.3727,175207.0
2017-11-08 13:10:00,97.89,97.95,97.84,97.87,124714.0,79.3646,79.4133,79.3241,79.3484,124714.0
2017-11-08 13:20:00,97.88,97.88,97.81,97.84,103090.0,79.3565,79.3565,79.2998,79.3241,103090.0
2017-11-08 13:30:00,97.84,97.89,97.75,97.79,123281.0,79.3241,79.3646,79.2511,79.2836,123281.0
2017-11-08 13:40:00,97.79,97.82,97.68,97.76,113047.0,79.2836,79.3079,79.1944,79.2592,113047.0
2017-11-08 13:50:00,97.77,97.78,97.61,97.64,128656.0,79.2673,79.2754,79.1376,79.1619,128656.0
2017-11-08 14:00:00,97.65,97.65,97.54,97.6,123172.0,79.1701,79.1701,79.0809,79.1295,123172.0
2017-11-08 14:10:00,97.61,97.67,97.55,97.61,158543.0,79.1376,79.1863,79.089,79.1376,158543.0
2017-11-08 14:20:00,97.61,97.64,97.38,97.46,250371.0,79.1376,79.1619,78.9511,79.016,250371.0
2017-11-08 14:30:00,97.45,97.46,97.36,97.45,270366.0,79.0079,79.016,78.9349,79.0079,270366.0
2017-11-08 14:40:00,97.45,97.47,97.39,97.43,278145.0,79.0079,79.0241,78.9593,78.9917,278145.0
2017-11-08 14:50:00,97.43,97.51,97.24,97.27,393510.0,78.9917,79.0565,78.8376,78.862,393510.0
2017-11-08 15:00:00,97.26,97.32,97.15,97.25,390384.0,78.8539,78.9025,78.7647,78.8457,390384.0
2017-11-08 15:10:00,97.25,97.37,97.25,97.27,296279.0,78.8457,78.943,78.8457,78.862,296279.0
2017-11-08 15:20:00,97.27,97.3,97.21,97.29,255168.0,78.862,78.8863,78.8133,78.8782,255168.0
2017-11-08 15:30:00,97.3,97.65,97.3,97.62,345267.0,78.8863,79.1701,78.8863,79.1457,345267.0
2017-11-08 15:40:00,97.62,97.63,97.47,97.49,478877.0,79.1457,79.1538,79.0241,79.0403,478877.0
2017-11-08 15:50:00,97.5,97.66,97.46,97.64,825590.0,79.0484,79.1782,79.016,79.1619,825590.0
2017-11-09 09:30:00,97.12,97.57,97.1,97.42,650371.0,78.7404,79.1052,78.7241,78.9836,650371.0
2017-11-09 09:40:00,97.42,97.42,97.07,97.22,470045.0,78.9836,78.9836,78.6998,78.8214,470045.0
2017-11-09 09:50:00,97.21,97.57,97.19,97.51,454799.0,78.8133,79.1052,78.7971,79.0565,454799.0
2017-11-09 10:00:00,97.52,97.96,97.51,97.95,449339.0,79.0647,79.4214,79.0565,79.4133,449339.0
2017-11-09 10:10:00,97.96,98.0,97.8,97.89,416380.0,79.4214,79.4538,79.2917,79.3646,416380.0
2017-11-09 10:20:00,97.9,97.99,97.75,97.75,344737.0,79.3727,79.4457,79.2511,79.2511,344737.0
2017-11-09 10:30:00,97.76,97.88,97.52,97.55,290555.0,79.2592,79.3565,79.0647,79.089,290555.0
2017-11-09 10:40:00,97.55,97.92,97.55,97.91,326455.0,79.089,79.389,79.089,79.3808,326455.0
2017-11-09 10:50:00,97.92,98.11,97.79,98.08,308673.0,79.389,79.543,79.2836,79.5187,308673.0
2017-11-09 11:00:00,98.08,98.22,97.92,97.93,302867.0,79.5187,79.6322,79.389,79.3971,302867.0
2017-11-09 11:10:00,97.92,97.93,97.72,97.76,224705.0,79.389,79.3971,79.2268,79.2592,224705.0
2017-11-09 11:20:00,97.76,97.76,97.37,97.53,406788.0,79.2592,79.2592,78.943,79.0728,406788.0
2017-11-09 11:30:00,97.52,97.69,97.44,97.6,270924.0,79.0647,79.2025,78.9998,79.1295,270924.0
2017-11-09 11:40:00,97.61,97.78,97.36,97.49,433597.0,79.1376,79.2754,78.9349,79.0403,433597.0
2017-11-09 11:50:00,97.49,97.53,97.14,97.32,368913.0,79.0403,79.0728,78.7566,78.9025,368913.0
2017-11-09 12:00:00,97.32,97.58,97.26,97.4,242992.0,78.9025,79.1133,78.8539,78.9674,242992.0
2017-11-09 12:10:00,97.4,97.47,97.05,97.21,358659.0,78.9674,79.0241,78.6836,78.8133,358659.0
2017-11-09 12:20:00,97.21,97.26,96.85,97.0,365023.0,78.8133,78.8539,78.5214,78.6431,365023.0
2017-11-09 12:30:00,96.99,97.02,96.81,96.99,378999.0,78.635,78.6593,78.489,78.635,378999.0
2017-11-09 12:40:00,97.0,97.2,96.88,97.18,340196.0,78.6431,78.8052,78.5458,78.789,340196.0
2017-11-09 12:50:00,97.17,97.31,97.1,97.28,206992.0,78.7809,78.8944,78.7241,78.8701,206992.0
2017-11-09 13:00:00,97.28,97.28,96.89,97.0,228483.0,78.8701,78.8701,78.5539,78.6431,228483.0
2017-11-09 13:10:00,97.0,97.14,96.94,97.07,189177.0,78.6431,78.7566,78.5944,78.6998,189177.0
2017-11-09 13:20:00,97.08,97.25,97.08,97.25,227141.0,78.7079,78.8457,78.7079,78.8457,227141.0
2017-11-09 13:30:00,97.25,97.36,97.21,97.26,185935.0,78.8457,78.9349,78.8133,78.8539,185935.0
2017-11-09 13:40:00,97.25,97.36,97.18,97.29,157262.0,78.8457,78.9349,78.789,78.8782,157262.0
2017-11-09 13:50:00,97.29,97.39,97.28,97.35,170394.0,78.8782,78.9593,78.8701,78.9268,170394.0
2017-11-09 14:00:00,97.35,97.55,97.34,97.53,212339.0,78.9268,79.089,78.9187,79.0728,212339.0
2017-11-09 14:10:00,97.53,97.53,97.31,97.32,165929.0,79.0728,79.0728,78.8944,78.9025,165929.0
2017-11-09 14:20:00,97.31,97.32,97.17,97.18,137824.0,78.8944,78.9025,78.7809,78.789,137824.0
2017-11-09 14:30:00,97.18,97.34,97.13,97.22,211292.0,78.789,78.9187,78.7485,78.8214,211292.0
2017-11-09 14:40:00,97.21,97.24,97.12,97.19,143200.0,78.8133,78.8376,78.7404,78.7971,143200.0
2017-11-09 14:50:00,97.19,97.28,97.06,97.06,235972.0,78.7971,78.8701,78.6917,78.6917,235972.0
2017-11-09 15:00:00,97.06,97.33,97.03,97.32,317691.0,78.6917,78.9106,78.6674,78.9025,317691.0
2017-11-09 15:10:00,97.32,97.37,97.22,97.33,278982.0,78.9025,78.943,78.8214,78.9106,278982.0
2017-11-09 15:20:00,97.32,97.42,97.31,97.39,226966.0,78.9025,78.9836,78.8944,78.9593,226966.0
2017-11-09 15:30:00,97.38,97.6,97.38,97.6,293790.0,78.9511,79.1295,78.9511,79.1295,293790.0
2017-11-09 15:40:00,97.6,97.71,97.55,97.55,311471.0,79.1295,79.2187,79.089,79.089,311471.0
2017-11-09 15:50:00,97.56,97.67,97.54,97.62,629079.0,79.0971,79.1863,79.0809,79.1457,629079.0
2017-11-10 09:30:00,97.81,98.34,97.68,97.98,659718.0,79.2998,79.7295,79.1944,79.4376,659718.0
2017-11-10 09:40:00,97.97,98.07,97.92,97.95,325869.0,79.4295,79.5106,79.389,79.4133,325869.0
2017-11-10 09:50:00,97.95,98.0,97.79,97.84,305597.0,79.4133,79.4538,79.2836,79.3241,305597.0
2017-11-10 10:00:00,97.84,97.87,97.63,97.68,319637.0,79.3241,79.3484,79.1538,79.1944,319637.0
2017-11-10 10:10:00,97.69,98.05,97.68,98.05,265241.0,79.2025,79.4944,79.1944,79.4944,265241.0
2017-11-10 10:20:00,98.05,98.07,97.84,97.99,198542.0,79.4944,79.5106,79.3241,79.4457,198542.0
2017-11-10 10:30:00,97.99,98.04,97.72,97.84,173761.0,79.4457,79.4862,79.2268,79.3241,173761.0
2017-11-10 10:40:00,97.85,97.96,97.83,97.9,173292.0,79.3322,79.4214,79.316,79.3727,173292.0
2017-11-10 10:50:00,97.9,97.9,97.72,97.82,261084.0,79.3727,79.3727,79.2268,79.3079,261084.0
2017-11-10 11:00:00,97.83,97.98,97.77,97.88,219664.0,79.316,79.4376,79.2673,79.3565,219664.0
2017-11-10 11:10:00,97.88,98.05,97.82,98.02,268717.0,79.3565,79.4944,79.3079,79.47,268717.0
2017-11-10 11:20:00,98.02,98.14,97.94,97.98,292589.0,79.47,79.5673,79.4052,79.4376,292589.0
2017-11-10 11:30:00,97.99,98.06,97.97,98.06,142838.0,79.4457,79.5025,79.4295,79.5025,142838.0
2017-11-10 11:40:00,98.06,98.08,97.89,97.89,140961.0,79.5025,79.5187,79.3646,79.3646,140961.0
2017-11-10 11:50:00,97.89,98.07,97.84,98.01,160874.0,79.3646,79.5106,79.3241,79.4619,160874.0
2017-11-10 12:00:00,98.02,98.05,97.88,97.89,146150.0,79.47,79.4944,79.3565,79.3646,146150.0
2017-11-10 12:10:00,97.89,97.97,97.87,97.91,131670.0,79.3646,79.4295,79.3484,79.3808,131670.0
2017-11-10 12:20:00,97.91,97.92,97.77,97.84,132982.0,79.3808,79.389,79.2673,79.3241,132982.0
2017-11-10 12:30:00,97.84,97.9,97.81,97.88,164694.0,79.3241,79.3727,79.2998,79.3565,164694.0
2017-11-10 12:40:00,97.88,97.92,97.85,97.88,99099.0,79.3565,79.389,79.3322,79.3565,99099.0
2017-11-10 12:50:00,97.89,97.96,97.88,97.9,145936.0,79.3646,79.4214,79.3565,79.3727,145936.0
2017-11-10 13:00:00,97.9,97.93,97.87,97.92,103416.0,79.3727,79.3971,79.3484,79.389,103416.0
2017-11-10 13:10:00,97.92,97.92,97.85,97.88,73366.0,79.389,79.389,79.3322,79.3565,73366.0
2017-11-10 13:20:00,97.89,98.04,97.85,98.02,193318.0,79.3646,79.4862,79.3322,79.47,193318.0
2017-11-10 13:30:00,98.01,98.03,97.96,98.0,63541.0,79.4619,79.4781,79.4214,79.4538,63541.0
2017-11-10 13:40:00,98.01,98.04,97.92,97.93,112477.0,79.4619,79.4862,79.389,79.3971,112477.0
2017-11-10 13:50:00,97.92,98.02,97.88,98.02,102878.0,79.389,79.47,79.3565,79.47,102878.0
2017-11-10 14:00:00,98.01,98.03,97.85,97.91,131481.0,79.4619,79.4781,79.3322,79.3808,131481.0
2017-11-10 14:10:00,97.91,98.02,97.91,97.94,152818.0,79.3808,79.47,79.3808,79.4052,152818.0
2017-11-10 14:20:00,97.95,98.02,97.9,97.9,109171.0,79.4133,79.47,79.3727,79.3727,109171.0
2017-11-10 14:30:00,97.9,97.95,97.85,97.94,132151.0,79.3727,79.4133,79.3322,79.4052,132151.0
2017-11-10 14:40:00,97.95,97.95,97.85,97.89,109759.0,79.4133,79.4133,79.3322,79.3646,109759.0
2017-11-10 14:50:00,97.89,97.89,97.82,97.87,81622.0,79.3646,79.3646,79.3079,79.3484,81622.0
2017-11-10 15:00:00,97.87,97.87,97.74,97.81,165624.0,79.3484,79.3484,79.243,79.2998,165624.0
2017-11-10 15:10:00,97.81,97.83,97.66,97.68,174775.0,79.2998,79.316,79.1782,79.1944,174775.0
2017-11-10 15:20:00,97.68,97.71,97.62,97.62,117864.0,79.1944,79.2187,79.1457,79.1457,117864.0
2017-11-10 15:30:00,97.62,97.76,97.6,97.66,166762.0,79.1457,79.2592,79.1295,79.1782,166762.0
2017-11-10 15:40:00,97.66,97.77,97.65,97.68,267409.0,79.1782,79.2673,79.1701,79.1944,267409.0
2017-11-10 15:50:00,97.69,97.71,97.5,97.52,619633.0,79.2025,79.2187,79.0484,79.0647,619633.0
2017-11-13 09:30:00,96.69,97.28,96.62,97.16,546746.0,78.3917,78.8701,78.335,78.7728,546746.0
2017-11-13 09:40:00,97.17,97.5,97.13,97.46,320496.0,78.7809,79.0484,78.7485,79.016,320496.0
2017-11-13 09:50:00,97.47,97.61,97.36,97.55,233784.0,79.0241,79.1376,78.9349,79.089,233784.0
2017-11-13 10:00:00,97.56,97.87,97.47,97.87,264741.0,79.0971,79.3484,79.0241,79.3484,264741.0
2017-11-13 10:10:00,97.87,97.89,97.68,97.71,199995.0,79.3484,79.3646,79.1944,79.2187,199995.0
2017-11-13 10:20:00,97.72,97.84,97.63,97.81,242376.0,79.2268,79.3241,79.1538,79.2998,242376.0
2017-11-13 10:30:00,97.81,97.88,97.66,97.66,141806.0,79.2998,79.3565,79.1782,79.1782,141806.0
2017-11-13 10:40:00,97.66,97.69,97.52,97.59,222532.0,79.1782,79.2025,79.0647,79.1214,222532.0
2017-11-13 10:50:00,97.59,97.73,97.44,97.58,238818.0,79.1214,79.2349,78.9998,79.1133,238818.0
2017-11-13 11:00:00,97.58,97.58,97.45,97.54,119379.0,79.1133,79.1133,79.0079,79.0809,119379.0
2017-11-13 11:10:00,97.54,97.67,97.53,97.65,153453.0,79.0809,79.1863,79.0728,79.1701,153453.0
2017-11-13 11:20:00,97.66,97.72,97.59,97.6,134414.0,79.1782,79.2268,79.1214,79.1295,134414.0
2017-11-13 11:30:00,97.61,97.69,97.58,97.63,97570.0,79.1376,79.2025,79.1133,79.1538,97570.0
2017-11-13 11:40:00,97.64,97.74,97.61,97.73,113440.0,79.1619,79.243,79.1376,79.2349,113440.0
2017-11-13 11:50:00,97.72,97.84,97.69,97.82,123033.0,79.2268,79.3241,79.2025,79.3079,123033.0
2017-11-13 12:00:00,97.83,97.88,97.7,97.85,158487.0,79.316,79.3565,79.2106,79.3322,158487.0
2017-11-13 12:10:00,97.86,97.89,97.63,97.64,138828.0,79.3403,79.3646,79.1538,79.1619,138828.0
2017-11-13 12:20:00,97.65,97.7,97.54,97.54,138814.0,79.1701,79.2106,79.0809,79.0809,138814.0
2017-11-13 12:30:00,97.54,97.6,97.49,97.55,160710.0,79.0809,79.1295,79.0403,79.089,160710.0
2017-11-13 12:40:00,97.55,97.69,97.5,97.67,123392.0,79.089,79.2025,79.0484,79.1863,123392.0
2017-11-13 12:50:00,97.66,97.7,97.63,97.69,87581.0,79.1782,79.2106,79.1538,79.2025,87581.0
2017-11-13 13:00:00,97.68,97.69,97.58,97.58,102992.0,79.1944,79.2025,79.1133,79.1133,102992.0
2017-11-13 13:10:00,97.58,97.72,97.55,97.68,126480.0,79.1133,79.2268,79.089,79.1944,126480.0
2017-11-13 13:20:00,97.68,97.77,97.67,97.73,136379.0,79.1944,79.2673,79.1863,79.2349,136379.0
2017-11-13 13:30:00,97.73,97.94,97.72,97.91,113709.0,79.2349,79.4052,79.2268,79.3808,113709.0
2017-11-13 13:40:00,97.91,97.92,97.78,97.88,148614.0,79.3808,79.389,79.2754,79.3565,148614.0
2017-11-13 13:50:00,97.88,97.92,97.85,97.9,85422.0,79.3565,79.389,79.3322,79.3727,85422.0
2017-11-13 14:00:00,97.89,97.96,97.82,97.93,145063.0,79.3646,79.4214,79.3079,79.3971,145063.0
2017-11-13 14:10:00,97.94,98.0,97.92,97.97,115740.0,79.4052,79.4538,79.389,79.4295,115740.0
2017-11-13 14:20:00,97.97,98.05,97.92,97.94,126844.0,79.4295,79.4944,79.389,79.4052,126844.0
2017-11-13 14:30:00,97.94,97.97,97.92,97.97,84614.0,79.4052,79.4295,79.389,79.4295,84614.0
2017-11-13 14:40:00,97.97,98.05,97.97,98.02,118582.0,79.4295,79.4944,79.4295,79.47,118582.0
2017-11-13 14:50:00,98.03,98.05,97.93,97.98,118331.0,79.4781,79.4944,79.3971,79.4376,118331.0
2017-11-13 15:00:00,97.97,98.01,97.92,97.97,167068.0,79.4295,79.4619,79.389,79.4295,167068.0
2017-11-13 15:10:00,97.97,98.01,97.88,97.97,146384.0,79.4295,79.4619,79.3565,79.4295,146384.0
2017-11-13 15:20:00,97.97,97.99,97.87,97.92,127450.0,79.4295,79.4457,79.3484,79.389,127450.0
2017-11-13 15:30:00,97.93,97.94,97.81,97.82,192200.0,79.3971,79.4052,79.2998,79.3079,192200.0
2017-11-13 15:40:00,97.82,97.86,97.73,97.8,311740.0,79.3079,79.3403,79.2349,79.2917,311740.0
2017-11-13 15:50:00,97.81,97.88,97.78,97.86,540121.0,79.2998,79.3565,79.2754,79.3403,540121.0
2017-11-14 09:30:00,97.34,97.76,97.19,97.72,458273.0,78.9187,79.2592,78.7971,79.2268,458273.0
2017-11-14 09:40:00,97.75,97.78,97.43,97.47,349016.0,79.2511,79.2754,78.9917,79.0241,349016.0
2017-11-14 09:50:00,97.48,97.66,97.24,97.3,359566.0,79.0322,79.1782,78.8376,78.8863,359566.0
2017-11-14 10:00:00,97.31,97.34,96.97,97.01,525546.0,78.8944,78.9187,78.6187,78.6512,525546.0
2017-11-14 10:10:00,97.01,97.11,96.93,97.05,383216.0,78.6512,78.7322,78.5863,78.6836,383216.0
2017-11-14 10:20:00,97.06,97.09,96.93,97.07,353630.0,78.6917,78.716,78.5863,78.6998,353630.0
2017-11-14 10:30:00,97.08,97.22,96.97,97.2,244270.0,78.7079,78.8214,78.6187,78.8052,244270.0
2017-11-14 10:40:00,97.2,97.39,97.14,97.38,238149.0,78.8052,78.9593,78.7566,78.9511,238149.0
2017-11-14 10:50:00,97.39,97.45,97.33,97.4,227785.0,78.9593,79.0079,78.9106,78.9674,227785.0
2017-11-14 11:00:00,97.41,97.41,97.27,97.33,163990.0,78.9755,78.9755,78.862,78.9106,163990.0
2017-11-14 11:10:00,97.32,97.42,97.26,97.29,175249.0,78.9025,78.9836,78.8539,78.8782,175249.0
2017-11-14 11:20:00,97.28,97.29,97.15,97.18,145942.0,78.8701,78.8782,78.7647,78.789,145942.0
2017-11-14 11:30:00,97.18,97.21,97.08,97.12,121495.0,78.789,78.8133,78.7079,78.7404,121495.0
2017-11-14 11:40:00,97.12,97.12,96.92,97.05,267413.0,78.7404,78.7404,78.5782,78.6836,267413.0
2017-11-14 11:50:00,97.06,97.15,97.04,97.11,116087.0,78.6917,78.7647,78.6755,78.7322,116087.0
2017-11-14 12:00:00,97.11,97.26,97.11,97.18,102697.0,78.7322,78.8539,78.7322,78.789,102697.0
2017-11-14 12:10:00,97.17,97.24,97.08,97.21,169266.0,78.7809,78.8376,78.7079,78.8133,169266.0
2017-11-14 12:20:00,97.2,97.25,97.16,97.21,73907.0,78.8052,78.8457,78.7728,78.8133,73907.0
2017-11-14 12:30:00,97.22,97.31,97.13,97.25,120646.0,78.8214,78.8944,78.7485,78.8457,120646.0
2017-11-14 12:40:00,97.25,97.28,97.16,97.19,87769.0,78.8457,78.8701,78.7728,78.7971,87769.0
2017-11-14 12:50:00,97.19,97.24,96.93,96.94,277403.0,78.7971,78.8376,78.5863,78.5944,277403.0
2017-11-14 13:00:00,96.94,96.96,96.85,96.93,188044.0,78.5944,78.6106,78.5214,78.5863,188044.0
2017-11-14 13:10:00,96.93,97.01,96.93,97.0,184150.0,78.5863,78.6512,78.5863,78.6431,184150.0
2017-11-14 13:20:00,97.0,97.04,96.95,97.0,141382.0,78.6431,78.6755,78.6025,78.6431,141382.0
2017-11-14 13:30:00,96.99,97.02,96.91,96.94,135867.0,78.635,78.6593,78.5701,78.5944,135867.0
2017-11-14 13:40:00,96.94,97.12,96.93,97.08,184146.0,78.5944,78.7404,78.5863,78.7079,184146.0
2017-11-14 13:50:00,97.08,97.08,96.94,97.0,127932.0,78.7079,78.7079,78.5944,78.6431,127932.0
2017-11-14 14:00:00,97.0,97.05,96.94,97.04,87136.0,78.6431,78.6836,78.5944,78.6755,87136.0
2017-11-14 14:10:00,97.05,97.16,97.03,97.12,125152.0,78.6836,78.7728,78.6674,78.7404,125152.0
2017-11-14 14:20:00,97.12,97.12,96.99,97.08,141413.0,78.7404,78.7404,78.635,78.7079,141413.0
2017-11-14 14:30:00,97.08,97.14,97.04,97.1,97384.0,78.7079,78.7566,78.6755,78.7241,97384.0
2017-11-14 14:40:00,97.11,97.16,97.08,97.08,118452.0,78.7322,78.7728,78.7079,78.7079,118452.0
2017-11-14 14:50:00,97.08,97.18,97.07,97.13,136402.0,78.7079,78.789,78.6998,78.7485,136402.0
2017-11-14 15:00:00,97.13,97.19,97.13,97.15,186855.0,78.7485,78.7971,78.7485,78.7647,186855.0
2017-11-14 15:10:00,97.14,97.23,97.14,97.18,154076.0,78.7566,78.8295,78.7566,78.789,154076.0
2017-11-14 15:20:00,97.19,97.22,97.12,97.14,152296.0,78.7971,78.8214,78.7404,78.7566,152296.0
2017-11-14 15:30:00,97.14,97.3,97.13,97.16,218117.0,78.7566,78.8863,78.7485,78.7728,218117.0
2017-11-14 15:40:00,97.16,97.23,97.1,97.23,310296.0,78.7728,78.8295,78.7241,78.8295,310296.0
2017-11-14 15:50:00,97.23,97.35,97.22,97.26,620666.0,78.8295,78.9268,78.8214,78.8539,620666.0
2017-11-15 09:30:00,96.39,96.6,95.95,96.49,961490.0,78.1485,78.3188,77.7918,78.2296,961490.0
2017-11-15 09:40:00,96.49,96.75,96.36,96.66,533460.0,78.2296,78.4404,78.1242,78.3674,533460.0
2017-11-15 09:50:00,96.67,96.84,96.61,96.66,404462.0,78.3755,78.5133,78.3269,78.3674,404462.0
2017-11-15 10:00:00,96.66,97.43,96.64,97.32,473896.0,78.3674,78.9917,78.3512,78.9025,473896.0
2017-11-15 10:10:00,97.33,97.8,97.32,97.63,437037.0,78.9106,79.2917,78.9025,79.1538,437037.0
2017-11-15 10:20:00,97.63,97.8,97.44,97.45,422263.0,79.1538,79.2917,78.9998,79.0079,422263.0
2017-11-15 10:30:00,97.45,97.93,97.45,97.92,260056.0,79.0079,79.3971,79.0079,79.389,260056.0
2017-11-15 10:40:00,97.93,97.98,97.78,97.87,312104.0,79.3971,79.4376,79.2754,79.3484,312104.0
2017-11-15 10:50:00,97.87,98.06,97.82,98.05,372045.0,79.3484,79.5025,79.3079,79.4944,372045.0
2017-11-15 11:00:00,98.05,98.32,98.04,98.2,334894.0,79.4944,79.7133,79.4862,79.616,334894.0
2017-11-15 11:10:00,98.2,98.37,98.17,98.3,230541.0,79.616,79.7538,79.5916,79.697,230541.0
2017-11-15 11:20:00,98.3,98.54,98.29,98.46,287446.0,79.697,79.8916,79.6889,79.8268,287446.0
2017-11-15 11:30:00,98.45,98.58,98.43,98.45,249921.0,79.8187,79.9241,79.8024,79.8187,249921.0
2017-11-15 11:40:00,98.44,98.63,98.42,98.5,211069.0,79.8105,79.9646,79.7943,79.8592,211069.0
2017-11-15 11:50:00,98.51,98.64,98.49,98.63,191419.0,79.8673,79.9727,79.8511,79.9646,191419.0
2017-11-15 12:00:00,98.63,98.63,98.36,98.39,275446.0,79.9646,79.9646,79.7457,79.77,275446.0
2017-11-15 12:10:00,98.39,98.54,98.33,98.52,193865.0,79.77,79.8916,79.7214,79.8754,193865.0
2017-11-15 12:20:00,98.52,98.62,98.47,98.48,191585.0,79.8754,79.9565,79.8349,79.843,191585.0
2017-11-15 12:30:00,98.48,98.49,98.39,98.48,128654.0,79.843,79.8511,79.77,79.843,128654.0
2017-11-15 12:40:00,98.48,98.59,98.41,98.59,162401.0,79.843,79.9322,79.7862,79.9322,162401.0
2017-11-15 12:50:00,98.59,98.66,98.55,98.62,124100.0,79.9322,79.9889,79.8997,79.9565,124100.0
2017-11-15 13:00:00,98.62,98.74,98.51,98.52,142704.0,79.9565,80.0538,79.8673,79.8754,142704.0
2017-11-15 13:10:00,98.51,98.55,98.45,98.53,120413.0,79.8673,79.8997,79.8187,79.8835,120413.0
2017-11-15 13:20:00,98.54,98.55,98.43,98.47,140916.0,79.8916,79.8997,79.8024,79.8349,140916.0
2017-11-15 13:30:00,98.47,98.6,98.46,98.59,122019.0,79.8349,79.9403,79.8268,79.9322,122019.0
2017-11-15 13:40:00,98.59,98.62,98.46,98.47,128387.0,79.9322,79.9565,79.8268,79.8349,128387.0
2017-11-15 13:50:00,98.46,98.47,98.15,98.22,311495.0,79.8268,79.8349,79.5754,79.6322,311495.0
2017-11-15 14:00:00,98.2,98.29,98.13,98.15,188381.0,79.616,79.6889,79.5592,79.5754,188381.0
2017-11-15 14:10:00,98.16,98.24,98.09,98.15,152770.0,79.5835,79.6484,79.5268,79.5754,152770.0
2017-11-15 14:20:00,98.16,98.28,98.15,98.24,151188.0,79.5835,79.6808,79.5754,79.6484,151188.0
2017-11-15 14:30:00,98.24,98.31,98.18,98.25,141469.0,79.6484,79.7051,79.5997,79.6565,141469.0
2017-11-15 14:40:00,98.24,98.38,98.24,98.28,148081.0,79.6484,79.7619,79.6484,79.6808,148081.0
2017-11-15 14:50:00,98.29,98.3,98.17,98.21,137733.0,79.6889,79.697,79.5916,79.6241,137733.0
2017-11-15 15:00:00,98.21,98.28,98.09,98.13,188847.0,79.6241,79.6808,79.5268,79.5592,188847.0
2017-11-15 15:10:00,98.13,98.33,98.11,98.32,160222.0,79.5592,79.7214,79.543,79.7133,160222.0
2017-11-15 15:20:00,98.33,98.41,98.12,98.18,216229.0,79.7214,79.7862,79.5511,79.5997,216229.0
2017-11-15 15:30:00,98.18,98.64,98.17,98.63,288117.0,79.5997,79.9727,79.5916,79.9646,288117.0
2017-11-15 15:40:00,98.63,98.74,98.48,98.64,560815.0,79.9646,80.0538,79.843,79.9727,560815.0
2017-11-15 15:50:00,98.63,98.63,98.18,98.19,1437289.0,79.9646,79.9646,79.5997,79.6079,1437289.0
2017-11-16 09:30:00,98.53,98.94,98.31,98.85,602456.0,79.8835,80.2159,79.7051,80.143,602456.0
2017-11-16 09:40:00,98.86,98.9,98.52,98.89,373186.0,80.1511,80.1835,79.8754,80.1754,373186.0
2017-11-16 09:50:00,98.88,98.88,98.74,98.81,291212.0,80.1673,80.1673,80.0538,80.1105,291212.0
2017-11-16 10:00:00,98.81,98.83,98.66,98.67,256886.0,80.1105,80.1267,79.9889,79.997,256886.0
2017-11-16 10:10:00,98.67,98.78,98.49,98.72,257764.0,79.997,80.0862,79.8511,80.0376,257764.0
2017-11-16 10:20:00,98.71,98.82,98.58,98.59,256670.0,80.0294,80.1186,79.9241,79.9322,256670.0
2017-11-16 10:30:00,98.6,98.87,98.58,98.87,199105.0,79.9403,80.1592,79.9241,80.1592,199105.0
2017-11-16 10:40:00,98.86,98.94,98.82,98.86,237806.0,80.1511,80.2159,80.1186,80.1511,237806.0
2017-11-16 10:50:00,98.86,99.05,98.85,98.92,302051.0,80.1511,80.3051,80.143,80.1997,302051.0
2017-11-16 11:00:00,98.93,98.96,98.77,98.78,177703.0,80.2078,80.2321,80.0781,80.0862,177703.0
2017-11-16 11:10:00,98.77,98.78,98.69,98.76,164147.0,80.0781,80.0862,80.0132,80.07,164147.0
2017-11-16 11:20:00,98.75,98.75,98.47,98.47,288798.0,80.0619,80.0619,79.8349,79.8349,288798.0
2017-11-16 11:30:00,98.47,98.54,98.4,98.41,251536.0,79.8349,79.8916,79.7781,79.7862,251536.0
2017-11-16 11:40:00,98.42,98.66,98.41,98.64,173692.0,79.7943,79.9889,79.7862,79.9727,173692.0
2017-11-16 11:50:00,98.63,98.68,98.54,98.64,98897.0,79.9646,80.0051,79.8916,79.9727,98897.0
2017-11-16 12:00:00,98.65,98.75,98.62,98.68,116433.0,79.9808,80.0619,79.9565,80.0051,116433.0
2017-11-16 12:10:00,98.67,98.67,98.58,98.63,94137.0,79.997,79.997,79.9241,79.9646,94137.0
2017-11-16 12:20:00,98.63,98.71,98.56,98.65,135915.0,79.9646,80.0294,79.9078,79.9808,135915.0
2017-11-16 12:30:00,98.66,98.76,98.66,98.7,105252.0,79.9889,80.07,79.9889,80.0213,105252.0
2017-11-16 12:40:00,98.69,98.78,98.62,98.78,84050.0,80.0132,80.0862,79.9565,80.0862,84050.0
2017-11-16 12:50:00,98.78,98.79,98.72,98.76,79189.0,80.0862,80.0943,80.0376,80.07,79189.0
2017-11-16 13:00:00,98.77,98.91,98.72,98.89,143472.0,80.0781,80.1916,80.0376,80.1754,143472.0
2017-11-16 13:10:00,98.89,98.92,98.82,98.84,122546.0,80.1754,80.1997,80.1186,80.1348,122546.0
2017-11-16 13:20:00,98.84,98.84,98.72,98.75,105124.0,80.1348,80.1348,80.0376,80.0619,105124.0
2017-11-16 13:30:00,98.75,98.84,98.73,98.81,79073.0,80.0619,80.1348,80.0457,80.1105,79073.0
2017-11-16 13:40:00,98.81,98.84,98.74,98.79,169467.0,80.1105,80.1348,80.0538,80.0943,169467.0
2017-11-16 13:50:00,98.78,98.93,98.78,98.89,195270.0,80.0862,80.2078,80.0862,80.1754,195270.0
2017-11-16 14:00:00,98.89,98.94,98.86,98.9,121398.0,80.1754,80.2159,80.1511,80.1835,121398.0
2017-11-16 14:10:00,98.91,99.06,98.9,98.98,210223.0,80.1916,80.3132,80.1835,80.2484,210223.0
2017-11-16 14:20:00,98.98,99.02,98.88,98.88,155874.0,80.2484,80.2808,80.1673,80.1673,155874.0
2017-11-16 14:30:00,98.89,98.96,98.84,98.96,147249.0,80.1754,80.2321,80.1348,80.2321,147249.0
2017-11-16 14:40:00,98.95,98.96,98.85,98.88,91456.0,80.224,80.2321,80.143,80.1673,91456.0
2017-11-16 14:50:00,98.88,98.88,98.76,98.81,128255.0,80.1673,80.1673,80.07,80.1105,128255.0
2017-11-16 15:00:00,98.8,98.81,98.74,98.8,143600.0,80.1024,80.1105,80.0538,80.1024,143600.0
2017-11-16 15:10:00,98.8,98.81,98.61,98.65,121942.0,80.1024,80.1105,79.9484,79.9808,121942.0
2017-11-16 15:20:00,98.66,98.71,98.61,98.7,149312.0,79.9889,80.0294,79.9484,80.0213,149312.0
2017-11-16 15:30:00,98.7,98.72,98.63,98.67,137880.0,80.0213,80.0376,79.9646,79.997,137880.0
2017-11-16 15:40:00,98.66,98.72,98.52,98.55,255729.0,79.9889,80.0376,79.8754,79.8997,255729.0
2017-11-16 15:50:00,98.55,98.58,98.38,98.5,843678.0,79.8997,79.9241,79.7619,79.8592,843678.0
2017-11-17 09:30:00,97.82,98.4,97.7,98.18,869286.0,79.3079,79.7781,79.2106,79.5997,869286.0
2017-11-17 09:40:00,98.17,98.19,97.57,97.74,407864.0,79.5916,79.6079,79.1052,79.243,407864.0
2017-11-17 09:50:00,97.74,98.04,97.71,98.02,339022.0,79.243,79.4862,79.2187,79.47,339022.0
2017-11-17 10:00:00,98.03,98.04,97.66,97.84,282592.0,79.4781,79.4862,79.1782,79.3241,282592.0
2017-11-17 10:10:00,97.84,97.85,97.63,97.76,234931.0,79.3241,79.3322,79.1538,79.2592,234931.0
2017-11-17 10:20:00,97.76,97.96,97.71,97.96,229771.0,79.2592,79.4214,79.2187,79.4214,229771.0
2017-11-17 10:30:00,97.96,98.11,97.88,98.06,194563.0,79.4214,79.543,79.3565,79.5025,194563.0
2017-11-17 10:40:00,98.06,98.14,97.97,98.11,183307.0,79.5025,79.5673,79.4295,79.543,183307.0
2017-11-17 10:50:00,98.11,98.27,98.08,98.09,204529.0,79.543,79.6727,79.5187,79.5268,204529.0
2017-11-17 11:00:00,98.09,98.1,97.96,98.06,162359.0,79.5268,79.5349,79.4214,79.5025,162359.0
2017-11-17 11:10:00,98.06,98.23,98.04,98.15,158373.0,79.5025,79.6403,79.4862,79.5754,158373.0
2017-11-17 11:20:00,98.15,98.17,98.06,98.09,116976.0,79.5754,79.5916,79.5025,79.5268,116976.0
2017-11-17 11:30:00,98.09,98.13,97.96,98.07,156011.0,79.5268,79.5592,79.4214,79.5106,156011.0
2017-11-17 11:40:00,98.07,98.28,98.04,98.26,125580.0,79.5106,79.6808,79.4862,79.6646,125580.0
2017-11-17 11:50:00,98.26,98.27,98.14,98.24,145632.0,79.6646,79.6727,79.5673,79.6484,145632.0
2017-11-17 12:00:00,98.24,98.25,98.08,98.2,110130.0,79.6484,79.6565,79.5187,79.616,110130.0
2017-11-17 12:10:00,98.2,98.27,98.14,98.24,102632.0,79.616,79.6727,79.5673,79.6484,102632.0
2017-11-17 12:20:00,98.24,98.41,98.23,98.4,164109.0,79.6484,79.7862,79.6403,79.7781,164109.0
2017-11-17 12:30:00,98.4,98.4,98.28,98.39,102196.0,79.7781,79.7781,79.6808,79.77,102196.0
2017-11-17 12:40:00,98.4,98.4,98.17,98.18,126403.0,79.7781,79.7781,79.5916,79.5997,126403.0
2017-11-17 12:50:00,98.18,98.27,98.15,98.25,115072.0,79.5997,79.6727,79.5754,79.6565,115072.0
2017-11-17 13:00:00,98.25,98.25,98.16,98.17,114051.0,79.6565,79.6565,79.5835,79.5916,114051.0
2017-11-17 13:10:00,98.16,98.27,98.14,98.17,78968.0,79.5835,79.6727,79.5673,79.5916,78968.0
2017-11-17 13:20:00,98.17,98.24,98.15,98.24,74388.0,79.5916,79.6484,79.5754,79.6484,74388.0
2017-11-17 13:30:00,98.23,98.33,98.16,98.31,84419.0,79.6403,79.7214,79.5835,79.7051,84419.0
2017-11-17 13:40:00,98.31,98.34,98.28,98.32,77735.0,79.7051,79.7295,79.6808,79.7133,77735.0
2017-11-17 13:50:00,98.33,98.36,98.24,98.27,120994.0,79.7214,79.7457,79.6484,79.6727,120994.0
2017-11-17 14:00:00,98.27,98.35,98.25,98.34,64656.0,79.6727,79.7376,79.6565,79.7295,64656.0
2017-11-17 14:10:00,98.35,98.38,98.23,98.26,124157.0,79.7376,79.7619,79.6403,79.6646,124157.0
2017-11-17 14:20:00,98.26,98.34,98.25,98.33,84453.0,79.6646,79.7295,79.6565,79.7214,84453.0
2017-11-17 14:30:00,98.33,98.36,98.26,98.28,71907.0,79.7214,79.7457,79.6646,79.6808,71907.0
2017-11-17 14:40:00,98.28,98.31,98.21,98.24,105893.0,79.6808,79.7051,79.6241,79.6484,105893.0
2017-11-17 14:50:00,98.23,98.33,98.23,98.29,146484.0,79.6403,79.7214,79.6403,79.6889,146484.0
2017-11-17 15:00:00,98.29,98.31,98.17,98.23,162903.0,79.6889,79.7051,79.5916,79.6403,162903.0
2017-11-17 15:10:00,98.24,98.29,98.18,98.22,117256.0,79.6484,79.6889,79.5997,79.6322,117256.0
2017-11-17 15:20:00,98.22,98.23,98.12,98.14,147535.0,79.6322,79.6403,79.5511,79.5673,147535.0
2017-11-17 15:30:00,98.14,98.25,98.13,98.24,145507.0,79.5673,79.6565,79.5592,79.6484,145507.0
2017-11-17 15:40:00,98.23,98.24,98.05,98.09,326870.0,79.6403,79.6484,79.4944,79.5268,326870.0
2017-11-17 15:50:00,98.09,98.18,98.02,98.12,645040.0,79.5268,79.5997,79.47,79.5511,645040.0
2017-11-20 09:30:00,98.45,98.59,98.0,98.14,382502.0,79.8187,79.9322,79.4538,79.5673,382502.0
2017-11-20 09:40:00,98.15,98.25,97.79,97.84,360150.0,79.5754,79.6565,79.2836,79.3241,360150.0
2017-11-20 09:50:00,97.84,98.02,97.76,97.98,275459.0,79.3241,79.47,79.2592,79.4376,275459.0
2017-11-20 10:00:00,97.99,98.2,97.97,98.2,299442.0,79.4457,79.616,79.4295,79.616,299442.0
2017-11-20 10:10:00,98.2,98.32,98.14,98.29,202701.0,79.616,79.7133,79.5673,79.6889,202701.0
2017-11-20 10:20:00,98.29,98.43,98.24,98.38,210558.0,79.6889,79.8024,79.6484,79.7619,210558.0
2017-11-20 10:30:00,98.38,98.44,98.35,98.41,176795.0,79.7619,79.8105,79.7376,79.7862,176795.0
2017-11-20 10:40:00,98.41,98.56,98.39,98.56,196967.0,79.7862,79.9078,79.77,79.9078,196967.0
2017-11-20 10:50:00,98.56,98.63,98.53,98.6,161444.0,79.9078,79.9646,79.8835,79.9403,161444.0
2017-11-20 11:00:00,98.6,98.6,98.4,98.46,143230.0,79.9403,79.9403,79.7781,79.8268,143230.0
2017-11-20 11:10:00,98.46,98.58,98.46,98.56,142663.0,79.8268,79.9241,79.8268,79.9078,142663.0
2017-11-20 11:20:00,98.56,98.6,98.48,98.51,175336.0,79.9078,79.9403,79.843,79.8673,175336.0
2017-11-20 11:30:00,98.52,98.63,98.51,98.6,136827.0,79.8754,79.9646,79.8673,79.9403,136827.0
2017-11-20 11:40:00,98.61,98.61,98.55,98.57,141114.0,79.9484,79.9484,79.8997,79.9159,141114.0
2017-11-20 11:50:00,98.57,98.69,98.54,98.65,159351.0,79.9159,80.0132,79.8916,79.9808,159351.0
2017-11-20 12:00:00,98.65,98.82,98.64,98.77,169571.0,79.9808,80.1186,79.9727,80.0781,169571.0
2017-11-20 12:10:00,98.77,98.84,98.74,98.81,143367.0,80.0781,80.1348,80.0538,80.1105,143367.0
2017-11-20 12:20:00,98.81,98.84,98.75,98.83,133350.0,80.1105,80.1348,80.0619,80.1267,133350.0
2017-11-20 12:30:00,98.83,98.98,98.78,98.98,166653.0,80.1267,80.2484,80.0862,80.2484,166653.0
2017-11-20 12:40:00,98.99,99.04,98.94,99.04,151831.0,80.2565,80.297,80.2159,80.297,151831.0
2017-11-20 12:50:00,99.04,99.05,98.98,98.98,117376.0,80.297,80.3051,80.2484,80.2484,117376.0
2017-11-20 13:00:00,98.99,99.02,98.94,98.95,128621.0,80.2565,80.2808,80.2159,80.224,128621.0
2017-11-20 13:10:00,98.95,99.09,98.91,99.08,139091.0,80.224,80.3375,80.1916,80.3294,139091.0
2017-11-20 13:20:00,99.08,99.08,99.01,99.04,138337.0,80.3294,80.3294,80.2727,80.297,138337.0
2017-11-20 13:30:00,99.04,99.05,98.94,98.97,105530.0,80.297,80.3051,80.2159,80.2402,105530.0
2017-11-20 13:40:00,98.97,99.01,98.94,98.98,129378.0,80.2402,80.2727,80.2159,80.2484,129378.0
2017-11-20 13:50:00,98.98,99.07,98.98,99.06,134045.0,80.2484,80.3213,80.2484,80.3132,134045.0
2017-11-20 14:00:00,99.06,99.08,98.94,99.04,157456.0,80.3132,80.3294,80.2159,80.297,157456.0
2017-11-20 14:10:00,99.04,99.1,98.99,99.07,199558.0,80.297,80.3456,80.2565,80.3213,199558.0
2017-11-20 14:20:00,99.07,99.09,98.97,99.07,182403.0,80.3213,80.3375,80.2402,80.3213,182403.0
2017-11-20 14:30:00,99.08,99.14,99.06,99.11,147956.0,80.3294,80.3781,80.3132,80.3537,147956.0
2017-11-20 14:40:00,99.11,99.15,99.06,99.08,112991.0,80.3537,80.3862,80.3132,80.3294,112991.0
2017-11-20 14:50:00,99.07,99.1,99.04,99.04,127220.0,80.3213,80.3456,80.297,80.297,127220.0
2017-11-20 15:00:00,99.05,99.05,98.98,99.0,146732.0,80.3051,80.3051,80.2484,80.2646,146732.0
2017-11-20 15:10:00,99.0,99.08,98.92,99.08,229335.0,80.2646,80.3294,80.1997,80.3294,229335.0
2017-11-20 15:20:00,99.09,99.1,98.97,99.01,211626.0,80.3375,80.3456,80.2402,80.2727,211626.0
2017-11-20 15:30:00,99.0,99.12,98.95,99.1,247148.0,80.2646,80.3619,80.224,80.3456,247148.0
2017-11-20 15:40:00,99.1,99.1,98.99,99.04,292585.0,80.3456,80.3456,80.2565,80.297,292585.0
2017-11-20 15:50:00,99.04,99.07,98.97,99.02,716731.0,80.297,80.3213,80.2402,80.2808,716731.0
2017-11-21 09:30:00,99.5,99.55,99.22,99.41,482251.0,80.6699,80.7105,80.4429,80.597,482251.0
2017-11-21 09:40:00,99.41,99.47,99.25,99.46,439030.0,80.597,80.6456,80.4673,80.6375,439030.0
2017-11-21 09:50:00,99.47,99.55,99.3,99.43,258341.0,80.6456,80.7105,80.5078,80.6132,258341.0
2017-11-21 10:00:00,99.44,99.45,99.33,99.36,198037.0,80.6213,80.6294,80.5321,80.5564,198037.0
2017-11-21 10:10:00,99.36,99.44,99.27,99.35,248314.0,80.5564,80.6213,80.4835,80.5483,248314.0
2017-11-21 10:20:00,99.35,99.49,99.33,99.48,198096.0,80.5483,80.6618,80.5321,80.6537,198096.0
2017-11-21 10:30:00,99.48,99.48,99.33,99.33,251608.0,80.6537,80.6537,80.5321,80.5321,251608.0
2017-11-21 10:40:00,99.33,99.41,99.27,99.38,159752.0,80.5321,80.597,80.4835,80.5727,159752.0
2017-11-21 10:50:00,99.38,99.45,99.32,99.32,177389.0,80.5727,80.6294,80.524,80.524,177389.0
2017-11-21 11:00:00,99.33,99.41,99.28,99.36,200334.0,80.5321,80.597,80.4916,80.5564,200334.0
2017-11-21 11:10:00,99.37,99.41,99.1,99.14,214602.0,80.5645,80.597,80.3456,80.3781,214602.0
2017-11-21 11:20:00,99.14,99.2,98.98,99.09,224197.0,80.3781,80.4267,80.2484,80.3375,224197.0
2017-11-21 11:30:00,99.09,99.16,98.96,99.0,219405.0,80.3375,80.3943,80.2321,80.2646,219405.0
2017-11-21 11:40:00,99.0,99.1,98.99,99.05,133470.0,80.2646,80.3456,80.2565,80.3051,133470.0
2017-11-21 11:50:00,99.05,99.07,98.95,99.01,149158.0,80.3051,80.3213,80.224,80.2727,149158.0
2017-11-21 12:00:00,99.01,99.16,99.0,99.08,175531.0,80.2727,80.3943,80.2646,80.3294,175531.0
2017-11-21 12:10:00,99.08,99.31,99.08,99.31,178932.0,80.3294,80.5159,80.3294,80.5159,178932.0
2017-11-21 12:20:00,99.32,99.32,99.15,99.19,122350.0,80.524,80.524,80.3862,80.4186,122350.0
2017-11-21 12:30:00,99.2,99.31,99.19,99.3,89825.0,80.4267,80.5159,80.4186,80.5078,89825.0
2017-11-21 12:40:00,99.29,99.3,99.18,99.19,137433.0,80.4997,80.5078,80.4105,80.4186,137433.0
2017-11-21 12:50:00,99.19,99.2,99.12,99.12,91040.0,80.4186,80.4267,80.3619,80.3619,91040.0
2017-11-21 13:00:00,99.12,99.2,99.12,99.18,85730.0,80.3619,80.4267,80.3619,80.4105,85730.0
2017-11-21 13:10:00,99.19,99.22,99.13,99.13,62247.0,80.4186,80.4429,80.37,80.37,62247.0
2017-11-21 13:20:00,99.13,99.18,99.1,99.13,77352.0,80.37,80.4105,80.3456,80.37,77352.0
2017-11-21 13:30:00,99.13,99.17,99.08,99.17,85013.0,80.37,80.4024,80.3294,80.4024,85013.0
2017-11-21 13:40:00,99.17,99.25,99.15,99.18,179043.0,80.4024,80.4673,80.3862,80.4105,179043.0
2017-11-21 13:50:00,99.19,99.23,99.15,99.15,90453.0,80.4186,80.451,80.3862,80.3862,90453.0
2017-11-21 14:00:00,99.15,99.16,99.1,99.15,117372.0,80.3862,80.3943,80.3456,80.3862,117372.0
2017-11-21 14:10:00,99.16,99.19,99.05,99.09,108335.0,80.3943,80.4186,80.3051,80.3375,108335.0
2017-11-21 14:20:00,99.08,99.12,99.05,99.08,104002.0,80.3294,80.3619,80.3051,80.3294,104002.0
2017-11-21 14:30:00,99.09,99.11,99.01,99.06,124234.0,80.3375,80.3537,80.2727,80.3132,124234.0
2017-11-21 14:40:00,99.07,99.07,99.0,99.04,139420.0,80.3213,80.3213,80.2646,80.297,139420.0
2017-11-21 14:50:00,99.04,99.1,99.03,99.08,120088.0,80.297,80.3456,80.2889,80.3294,120088.0
2017-11-21 15:00:00,99.08,99.12,99.01,99.03,145329.0,80.3294,80.3619,80.2727,80.2889,145329.0
2017-11-21 15:10:00,99.03,99.03,98.94,98.97,229921.0,80.2889,80.2889,80.2159,80.2402,229921.0
2017-11-21 15:20:00,98.97,99.08,98.95,99.08,150235.0,80.2402,80.3294,80.224,80.3294,150235.0
2017-11-21 15:30:00,99.07,99.11,98.93,98.95,302372.0,80.3213,80.3537,80.2078,80.224,302372.0
2017-11-21 15:40:00,98.95,99.03,98.93,98.99,244522.0,80.224,80.2889,80.2078,80.2565,244522.0
2017-11-21 15:50:00,98.99,99.08,98.91,98.98,571031.0,80.2565,80.3294,80.1916,80.2484,571031.0
2017-11-22 09:30:00,99.03,99.42,98.97,99.37,459225.0,80.2889,80.6051,80.2402,80.5645,459225.0
2017-11-22 09:40:00,99.37,99.53,99.35,99.46,333506.0,80.5645,80.6943,80.5483,80.6375,333506.0
2017-11-22 09:50:00,99.46,99.48,99.34,99.39,217669.0,80.6375,80.6537,80.5402,80.5808,217669.0
2017-11-22 10:00:00,99.38,99.47,99.34,99.37,218300.0,80.5727,80.6456,80.5402,80.5645,218300.0
2017-11-22 10:10:00,99.36,99.36,99.1,99.2,226475.0,80.5564,80.5564,80.3456,80.4267,226475.0
2017-11-22 10:20:00,99.21,99.21,99.04,99.08,180851.0,80.4348,80.4348,80.297,80.3294,180851.0
2017-11-22 10:30:00,99.07,99.09,98.96,99.05,207560.0,80.3213,80.3375,80.2321,80.3051,207560.0
2017-11-22 10:40:00,99.05,99.12,98.95,98.99,281788.0,80.3051,80.3619,80.224,80.2565,281788.0
2017-11-22 10:50:00,98.99,99.13,98.97,99.11,160044.0,80.2565,80.37,80.2402,80.3537,160044.0
2017-11-22 11:00:00,99.12,99.15,98.99,99.02,134853.0,80.3619,80.3862,80.2565,80.2808,134853.0
2017-11-22 11:10:00,99.02,99.02,98.82,98.88,155185.0,80.2808,80.2808,80.1186,80.1673,155185.0
2017-11-22 11:20:00,98.87,98.89,98.69,98.73,178658.0,80.1592,80.1754,80.0132,80.0457,178658.0
2017-11-22 11:30:00,98.73,98.81,98.71,98.79,100363.0,80.0457,80.1105,80.0294,80.0943,100363.0
2017-11-22 11:40:00,98.79,98.8,98.68,98.69,92309.0,80.0943,80.1024,80.0051,80.0132,92309.0
2017-11-22 11:50:00,98.69,98.84,98.67,98.77,93978.0,80.0132,80.1348,79.997,80.0781,93978.0
2017-11-22 12:00:00,98.77,98.83,98.75,98.78,73537.0,80.0781,80.1267,80.0619,80.0862,73537.0
2017-11-22 12:10:00,98.79,98.81,98.73,98.77,70817.0,80.0943,80.1105,80.0457,80.0781,70817.0
2017-11-22 12:20:00,98.76,98.85,98.72,98.79,105215.0,80.07,80.143,80.0376,80.0943,105215.0
2017-11-22 12:30:00,98.79,98.81,98.71,98.77,102933.0,80.0943,80.1105,80.0294,80.0781,102933.0
2017-11-22 12:40:00,98.77,98.84,98.73,98.79,93646.0,80.0781,80.1348,80.0457,80.0943,93646.0
2017-11-22 12:50:00,98.8,98.88,98.72,98.86,89091.0,80.1024,80.1673,80.0376,80.1511,89091.0
2017-11-22 13:00:00,98.86,98.9,98.82,98.82,74756.0,80.1511,80.1835,80.1186,80.1186,74756.0
2017-11-22 13:10:00,98.83,98.87,98.75,98.76,75741.0,80.1267,80.1592,80.0619,80.07,75741.0
2017-11-22 13:20:00,98.76,98.9,98.72,98.9,129297.0,80.07,80.1835,80.0376,80.1835,129297.0
2017-11-22 13:30:00,98.9,98.94,98.87,98.91,102780.0,80.1835,80.2159,80.1592,80.1916,102780.0
2017-11-22 13:40:00,98.91,98.98,98.86,98.92,99409.0,80.1916,80.2484,80.1511,80.1997,99409.0
2017-11-22 13:50:00,98.92,98.96,98.86,98.89,86506.0,80.1997,80.2321,80.1511,80.1754,86506.0
2017-11-22 14:00:00,98.9,98.91,98.79,98.81,81591.0,80.1835,80.1916,80.0943,80.1105,81591.0
2017-11-22 14:10:00,98.8,98.88,98.78,98.82,105469.0,80.1024,80.1673,80.0862,80.1186,105469.0
2017-11-22 14:20:00,98.82,98.85,98.75,98.75,75786.0,80.1186,80.143,80.0619,80.0619,75786.0
2017-11-22 14:30:00,98.76,98.86,98.73,98.84,86097.0,80.07,80.1511,80.0457,80.1348,86097.0
2017-11-22 14:40:00,98.85,98.87,98.79,98.8,81360.0,80.143,80.1592,80.0943,80.1024,81360.0
2017-11-22 14:50:00,98.81,98.86,98.73,98.75,130772.0,80.1105,80.1511,80.0457,80.0619,130772.0
2017-11-22 15:00:00,98.76,98.77,98.71,98.75,83871.0,80.07,80.0781,80.0294,80.0619,83871.0
2017-11-22 15:10:00,98.75,98.77,98.65,98.7,115633.0,80.0619,80.0781,79.9808,80.0213,115633.0
2017-11-22 15:20:00,98.7,98.78,98.7,98.78,107179.0,80.0213,80.0862,80.0213,80.0862,107179.0
2017-11-22 15:30:00,98.78,98.82,98.71,98.81,142947.0,80.0862,80.1186,80.0294,80.1105,142947.0
2017-11-22 15:40:00,98.81,98.87,98.74,98.76,217069.0,80.1105,80.1592,80.0538,80.07,217069.0
2017-11-22 15:50:00,98.77,98.78,98.59,98.62,422420.0,80.0781,80.0862,79.9322,79.9565,422420.0
2017-11-24 09:30:00,98.83,98.9,98.65,98.69,360410.0,80.1267,80.1835,79.9808,80.0132,360410.0
2017-11-24 09:40:00,98.7,98.89,98.61,98.77,132857.0,80.0213,80.1754,79.9484,80.0781,132857.0
2017-11-24 09:50:00,98.76,98.8,98.64,98.64,108521.0,80.07,80.1024,79.9727,79.9727,108521.0
2017-11-24 10:00:00,98.64,98.74,98.61,98.62,89252.0,79.9727,80.0538,79.9484,79.9565,89252.0
2017-11-24 10:10:00,98.61,98.7,98.6,98.69,68853.0,79.9484,80.0213,79.9403,80.0132,68853.0
2017-11-24 10:20:00,98.69,98.74,98.61,98.62,77793.0,80.0132,80.0538,79.9484,79.9565,77793.0
2017-11-24 10:30:00,98.63,98.65,98.54,98.56,106782.0,79.9646,79.9808,79.8916,79.9078,106782.0
2017-11-24 10:40:00,98.56,98.63,98.51,98.54,121187.0,79.9078,79.9646,79.8673,79.8916,121187.0
2017-11-24 10:50:00,98.55,98.58,98.48,98.56,88455.0,79.8997,79.9241,79.843,79.9078,88455.0
2017-11-24 11:00:00,98.56,98.6,98.52,98.54,69320.0,79.9078,79.9403,79.8754,79.8916,69320.0
2017-11-24 11:10:00,98.53,98.54,98.47,98.52,104679.0,79.8835,79.8916,79.8349,79.8754,104679.0
2017-11-24 11:20:00,98.51,98.54,98.46,98.54,98787.0,79.8673,79.8916,79.8268,79.8916,98787.0
2017-11-24 11:30:00,98.53,98.53,98.45,98.51,76185.0,79.8835,79.8835,79.8187,79.8673,76185.0
2017-11-24 11:40:00,98.51,98.55,98.49,98.52,72433.0,79.8673,79.8997,79.8511,79.8754,72433.0
2017-11-24 11:50:00,98.52,98.53,98.47,98.5,83397.0,79.8754,79.8835,79.8349,79.8592,83397.0
2017-11-24 12:00:00,98.51,98.59,98.5,98.52,139600.0,79.8673,79.9322,79.8592,79.8754,139600.0
2017-11-24 12:10:00,98.52,98.52,98.4,98.48,87959.0,79.8754,79.8754,79.7781,79.843,87959.0
2017-11-24 12:20:00,98.48,98.48,98.35,98.45,136758.0,79.843,79.843,79.7376,79.8187,136758.0
2017-11-24 12:30:00,98.45,98.48,98.41,98.48,143878.0,79.8187,79.843,79.7862,79.843,143878.0
2017-11-24 12:40:00,98.48,98.48,98.34,98.35,138849.0,79.843,79.843,79.7295,79.7376,138849.0
2017-11-24 12:50:00,98.35,98.35,98.26,98.31,295701.0,79.7376,79.7376,79.6646,79.7051,295701.0
2017-11-27 09:30:00,98.31,98.74,98.09,98.7,461667.0,79.7051,80.0538,79.5268,80.0213,461667.0
2017-11-27 09:40:00,98.7,99.13,98.68,99.06,332184.0,80.0213,80.37,80.0051,80.3132,332184.0
2017-11-27 09:50:00,99.06,99.09,98.91,98.92,268948.0,80.3132,80.3375,80.1916,80.1997,268948.0
2017-11-27 10:00:00,98.92,99.05,98.84,98.87,240986.0,80.1997,80.3051,80.1348,80.1592,240986.0
2017-11-27 10:10:00,98.87,98.95,98.84,98.87,216155.0,80.1592,80.224,80.1348,80.1592,216155.0
2017-11-27 10:20:00,98.88,98.89,98.66,98.7,183247.0,80.1673,80.1754,79.9889,80.0213,183247.0
2017-11-27 10:30:00,98.69,98.78,98.64,98.74,149975.0,80.0132,80.0862,79.9727,80.0538,149975.0
2017-11-27 10:40:00,98.74,98.78,98.7,98.7,117146.0,80.0538,80.0862,80.0213,80.0213,117146.0
2017-11-27 10:50:00,98.69,98.77,98.65,98.73,147111.0,80.0132,80.0781,79.9808,80.0457,147111.0
2017-11-27 11:00:00,98.73,98.74,98.58,98.66,118849.0,80.0457,80.0538,79.9241,79.9889,118849.0
2017-11-27 11:10:00,98.67,98.67,98.4,98.4,153140.0,79.997,79.997,79.7781,79.7781,153140.0
2017-11-27 11:20:00,98.4,98.42,98.33,98.35,166159.0,79.7781,79.7943,79.7214,79.7376,166159.0
2017-11-27 11:30:00,98.35,98.39,98.18,98.22,160658.0,79.7376,79.77,79.5997,79.6322,160658.0
2017-11-27 11:40:00,98.21,98.38,98.19,98.38,144500.0,79.6241,79.7619,79.6079,79.7619,144500.0
2017-11-27 11:50:00,98.38,98.44,98.36,98.43,95694.0,79.7619,79.8105,79.7457,79.8024,95694.0
2017-11-27 12:00:00,98.43,98.43,98.23,98.27,180452.0,79.8024,79.8024,79.6403,79.6727,180452.0
2017-11-27 12:10:00,98.27,98.3,98.12,98.17,121544.0,79.6727,79.697,79.5511,79.5916,121544.0
2017-11-27 12:20:00,98.18,98.25,98.14,98.23,116383.0,79.5997,79.6565,79.5673,79.6403,116383.0
2017-11-27 12:30:00,98.23,98.34,98.23,98.29,174917.0,79.6403,79.7295,79.6403,79.6889,174917.0
2017-11-27 12:40:00,98.29,98.3,98.18,98.25,90859.0,79.6889,79.697,79.5997,79.6565,90859.0
2017-11-27 12:50:00,98.25,98.33,98.24,98.3,120939.0,79.6565,79.7214,79.6484,79.697,120939.0
2017-11-27 13:00:00,98.3,98.39,98.28,98.37,142850.0,79.697,79.77,79.6808,79.7538,142850.0
2017-11-27 13:10:00,98.36,98.4,98.3,98.31,96568.0,79.7457,79.7781,79.697,79.7051,96568.0
2017-11-27 13:20:00,98.31,98.33,98.2,98.25,226097.0,79.7051,79.7214,79.616,79.6565,226097.0
2017-11-27 13:30:00,98.24,98.3,98.2,98.2,133012.0,79.6484,79.697,79.616,79.616,133012.0
2017-11-27 13:40:00,98.21,98.28,98.18,98.23,130295.0,79.6241,79.6808,79.5997,79.6403,130295.0
2017-11-27 13:50:00,98.23,98.32,98.2,98.32,132505.0,79.6403,79.7133,79.616,79.7133,132505.0
2017-11-27 14:00:00,98.32,98.33,98.17,98.19,113475.0,79.7133,79.7214,79.5916,79.6079,113475.0
2017-11-27 14:10:00,98.2,98.22,98.17,98.18,149935.0,79.616,79.6322,79.5916,79.5997,149935.0
2017-11-27 14:20:00,98.19,98.23,98.16,98.23,130661.0,79.6079,79.6403,79.5835,79.6403,130661.0
2017-11-27 14:30:00,98.23,98.25,98.16,98.23,150266.0,79.6403,79.6565,79.5835,79.6403,150266.0
2017-11-27 14:40:00,98.24,98.27,98.18,98.2,124948.0,79.6484,79.6727,79.5997,79.616,124948.0
2017-11-27 14:50:00,98.2,98.21,98.14,98.18,136653.0,79.616,79.6241,79.5673,79.5997,136653.0
2017-11-27 15:00:00,98.18,98.18,98.08,98.08,182288.0,79.5997,79.5997,79.5187,79.5187,182288.0
2017-11-27 15:10:00,98.08,98.11,98.0,98.02,254708.0,79.5187,79.543,79.4538,79.47,254708.0
2017-11-27 15:20:00,98.02,98.1,98.01,98.07,167271.0,79.47,79.5349,79.4619,79.5106,167271.0
2017-11-27 15:30:00,98.07,98.12,98.03,98.08,257084.0,79.5106,79.5511,79.4781,79.5187,257084.0
2017-11-27 15:40:00,98.09,98.15,98.04,98.06,292171.0,79.5268,79.5754,79.4862,79.5025,292171.0
2017-11-27 15:50:00,98.07,98.08,97.93,97.93,539233.0,79.5106,79.5187,79.3971,79.3971,539233.0
2017-11-28 09:30:00,98.21,98.24,98.04,98.19,370711.0,79.6241,79.6484,79.4862,79.6079,370711.0
2017-11-28 09:40:00,98.18,98.18,98.03,98.08,274724.0,79.5997,79.5997,79.4781,79.5187,274724.0
2017-11-28 09:50:00,98.08,98.25,97.97,98.25,278967.0,79.5187,79.6565,79.4295,79.6565,278967.0
2017-11-28 10:00:00,98.25,98.34,98.2,98.33,194513.0,79.6565,79.7295,79.616,79.7214,194513.0
2017-11-28 10:10:00,98.34,98.57,98.32,98.49,264348.0,79.7295,79.9159,79.7133,79.8511,264348.0
2017-11-28 10:20:00,98.49,98.63,98.48,98.51,220519.0,79.8511,79.9646,79.843,79.8673,220519.0
2017-11-28 10:30:00,98.52,98.77,98.52,98.76,304680.0,79.8754,80.0781,79.8754,80.07,304680.0
2017-11-28 10:40:00,98.77,98.79,98.63,98.75,147021.0,80.0781,80.0943,79.9646,80.0619,147021.0
2017-11-28 10:50:00,98.75,98.91,98.75,98.9,190515.0,80.0619,80.1916,80.0619,80.1835,190515.0
2017-11-28 11:00:00,98.91,98.92,98.82,98.84,262046.0,80.1916,80.1997,80.1186,80.1348,262046.0
2017-11-28 11:10:00,98.85,98.98,98.81,98.81,227287.0,80.143,80.2484,80.1105,80.1105,227287.0
2017-11-28 11:20:00,98.81,99.05,98.79,99.05,322623.0,80.1105,80.3051,80.0943,80.3051,322623.0
2017-11-28 11:30:00,99.05,99.37,99.01,99.33,260726.0,80.3051,80.5645,80.2727,80.5321,260726.0
2017-11-28 11:40:00,99.34,99.43,99.3,99.36,267610.0,80.5402,80.6132,80.5078,80.5564,267610.0
2017-11-28 11:50:00,99.37,99.5,99.32,99.49,330793.0,80.5645,80.6699,80.524,80.6618,330793.0
2017-11-28 12:00:00,99.49,99.87,99.48,99.81,389316.0,80.6618,80.9699,80.6537,80.9213,389316.0
2017-11-28 12:10:00,99.81,99.96,99.79,99.93,344783.0,80.9213,81.0429,80.9051,81.0186,344783.0
2017-11-28 12:20:00,99.93,100.03,99.92,99.97,249054.0,81.0186,81.0996,81.0105,81.051,249054.0
2017-11-28 12:30:00,99.97,100.05,99.94,100.01,287506.0,81.051,81.1159,81.0267,81.0834,287506.0
2017-11-28 12:40:00,100.01,100.1,99.93,100.06,316744.0,81.0834,81.1564,81.0186,81.124,316744.0
2017-11-28 12:50:00,100.06,100.42,100.06,100.35,371096.0,81.124,81.4158,81.124,81.3591,371096.0
2017-11-28 13:00:00,100.36,100.57,100.35,100.54,408998.0,81.3672,81.5374,81.3591,81.5131,408998.0
2017-11-28 13:10:00,100.55,100.62,100.42,100.45,353786.0,81.5212,81.578,81.4158,81.4402,353786.0
2017-11-28 13:20:00,100.46,100.51,100.13,100.27,332757.0,81.4483,81.4888,81.1807,81.2942,332757.0
2017-11-28 13:30:00,100.27,100.66,100.24,100.6,366092.0,81.2942,81.6104,81.2699,81.5618,366092.0
2017-11-28 13:40:00,100.59,100.63,100.52,100.54,186438.0,81.5537,81.5861,81.4969,81.5131,186438.0
2017-11-28 13:50:00,100.54,100.54,100.21,100.26,314902.0,81.5131,81.5131,81.2456,81.2861,314902.0
2017-11-28 14:00:00,100.26,100.31,100.1,100.28,372289.0,81.2861,81.3267,81.1564,81.3023,372289.0
2017-11-28 14:10:00,100.28,100.33,100.2,100.31,222452.0,81.3023,81.3429,81.2375,81.3267,222452.0
2017-11-28 14:20:00,100.31,100.38,100.29,100.37,206907.0,81.3267,81.3834,81.3104,81.3753,206907.0
2017-11-28 14:30:00,100.37,100.58,100.36,100.5,234708.0,81.3753,81.5456,81.3672,81.4807,234708.0
2017-11-28 14:40:00,100.5,100.91,100.5,100.9,386189.0,81.4807,81.8131,81.4807,81.805,386189.0
2017-11-28 14:50:00,100.89,101.14,100.88,100.97,448497.0,81.7969,81.9996,81.7888,81.8618,448497.0
2017-11-28 15:00:00,100.98,101.19,100.93,101.18,344849.0,81.8699,82.0401,81.8293,82.032,344849.0
2017-11-28 15:10:00,101.18,101.49,101.17,101.47,459056.0,82.032,82.2833,82.0239,82.2671,459056.0
2017-11-28 15:20:00,101.47,101.49,101.24,101.35,390764.0,82.2671,82.2833,82.0807,82.1698,390764.0
2017-11-28 15:30:00,101.34,101.4,101.21,101.29,400149.0,82.1617,82.2104,82.0563,82.1212,400149.0
2017-11-28 15:40:00,101.28,101.7,101.27,101.59,787081.0,82.1131,82.4536,82.105,82.3644,787081.0
2017-11-28 15:50:00,101.6,101.63,101.23,101.37,1927526.0,82.3725,82.3968,82.0725,82.1861,1927526.0
2017-11-29 09:30:00,102.41,102.75,101.96,102.75,1433021.0,83.0292,83.3049,82.6644,83.3049,1433021.0
2017-11-29 09:40:00,102.74,103.44,102.62,103.07,1070796.0,83.2968,83.8643,83.1995,83.5643,1070796.0
2017-11-29 09:50:00,103.07,103.39,102.87,103.36,773374.0,83.5643,83.8238,83.4022,83.7995,773374.0
2017-11-29 10:00:00,103.37,103.6,102.85,102.9,709094.0,83.8076,83.994,83.386,83.4265,709094.0
2017-11-29 10:10:00,102.89,103.6,102.82,103.41,668626.0,83.4184,83.994,83.3616,83.84,668626.0
2017-11-29 10:20:00,103.43,103.59,103.16,103.45,516730.0,83.8562,83.9859,83.6373,83.8724,516730.0
2017-11-29 10:30:00,103.46,103.98,103.4,103.84,718223.0,83.8805,84.3021,83.8319,84.1886,718223.0
2017-11-29 10:40:00,103.86,103.99,103.59,103.73,566987.0,84.2048,84.3102,83.9859,84.0994,566987.0
2017-11-29 10:50:00,103.73,104.01,103.63,104.0,491590.0,84.0994,84.3264,84.0184,84.3183,491590.0
2017-11-29 11:00:00,103.99,103.99,103.78,103.8,439976.0,84.3102,84.3102,84.14,84.1562,439976.0
2017-11-29 11:10:00,103.82,104.21,103.72,104.12,502566.0,84.1724,84.4886,84.0913,84.4156,502566.0
2017-11-29 11:20:00,104.12,104.21,103.94,104.01,615831.0,84.4156,84.4886,84.2697,84.3264,615831.0
2017-11-29 11:30:00,104.01,104.22,103.92,104.07,341486.0,84.3264,84.4967,84.2535,84.3751,341486.0
2017-11-29 11:40:00,104.07,104.14,103.38,103.55,778181.0,84.3751,84.4318,83.8157,83.9535,778181.0
2017-11-29 11:50:00,103.56,103.69,103.29,103.3,413596.0,83.9616,84.067,83.7427,83.7508,413596.0
2017-11-29 12:00:00,103.3,103.5,103.14,103.42,619630.0,83.7508,83.913,83.6211,83.8481,619630.0
2017-11-29 12:10:00,103.43,103.63,103.41,103.56,288951.0,83.8562,84.0184,83.84,83.9616,288951.0
2017-11-29 12:20:00,103.57,103.75,103.48,103.51,264167.0,83.9697,84.1156,83.8967,83.9211,264167.0
2017-11-29 12:30:00,103.51,103.52,103.2,103.43,334590.0,83.9211,83.9292,83.6697,83.8562,334590.0
2017-11-29 12:40:00,103.43,103.61,103.37,103.57,293770.0,83.8562,84.0021,83.8076,83.9697,293770.0
2017-11-29 12:50:00,103.57,103.6,103.39,103.5,172414.0,83.9697,83.994,83.8238,83.913,172414.0
2017-11-29 13:00:00,103.51,103.56,103.42,103.44,137477.0,83.9211,83.9616,83.8481,83.8643,137477.0
2017-11-29 13:10:00,103.44,103.67,103.44,103.59,175974.0,83.8643,84.0508,83.8643,83.9859,175974.0
2017-11-29 13:20:00,103.6,103.63,103.24,103.28,242498.0,83.994,84.0184,83.7022,83.7346,242498.0
2017-11-29 13:30:00,103.28,103.31,102.86,102.93,247213.0,83.7346,83.7589,83.3941,83.4508,247213.0
2017-11-29 13:40:00,102.93,102.95,102.45,102.48,468861.0,83.4508,83.467,83.0617,83.086,468861.0
2017-11-29 13:50:00,102.49,102.75,102.47,102.67,386744.0,83.0941,83.3049,83.0779,83.24,386744.0
2017-11-29 14:00:00,102.67,103.17,102.62,103.06,493937.0,83.24,83.6454,83.1995,83.5562,493937.0
2017-11-29 14:10:00,103.05,103.26,102.96,103.24,246119.0,83.5481,83.7184,83.4751,83.7022,246119.0
2017-11-29 14:20:00,103.23,103.35,103.13,103.32,229749.0,83.6941,83.7913,83.613,83.767,229749.0
2017-11-29 14:30:00,103.31,103.5,103.31,103.33,297786.0,83.7589,83.913,83.7589,83.7751,297786.0
2017-11-29 14:40:00,103.33,103.5,103.32,103.44,153524.0,83.7751,83.913,83.767,83.8643,153524.0
2017-11-29 14:50:00,103.44,103.58,103.43,103.52,156476.0,83.8643,83.9778,83.8562,83.9292,156476.0
2017-11-29 15:00:00,103.53,103.64,103.43,103.63,184577.0,83.9373,84.0265,83.8562,84.0184,184577.0
2017-11-29 15:10:00,103.63,103.69,103.55,103.69,185967.0,84.0184,84.067,83.9535,84.067,185967.0
2017-11-29 15:20:00,103.68,103.82,103.53,103.6,286282.0,84.0589,84.1724,83.9373,83.994,286282.0
2017-11-29 15:30:00,103.59,103.79,103.55,103.75,319139.0,83.9859,84.1481,83.9535,84.1156,319139.0
2017-11-29 15:40:00,103.75,103.86,103.58,103.85,539107.0,84.1156,84.2048,83.9778,84.1967,539107.0
2017-11-29 15:50:00,103.85,103.89,103.69,103.73,1130018.0,84.1967,84.2292,84.067,84.0994,1130018.0
2017-11-30 09:30:00,104.74,105.27,104.64,105.08,1246326.0,84.9183,85.348,84.8372,85.1939,1246326.0
2017-11-30 09:40:00,105.07,105.17,104.33,104.51,842199.0,85.1858,85.2669,84.5859,84.7318,842199.0
2017-11-30 09:50:00,104.52,104.66,104.24,104.36,569632.0,84.7399,84.8534,84.5129,84.6102,569632.0
2017-11-30 10:00:00,104.36,104.43,104.04,104.14,538927.0,84.6102,84.667,84.3508,84.4318,538927.0
2017-11-30 10:10:00,104.14,104.59,104.13,104.39,466331.0,84.4318,84.7967,84.4237,84.6345,466331.0
2017-11-30 10:20:00,104.41,104.45,104.21,104.32,534952.0,84.6507,84.6832,84.4886,84.5778,534952.0
2017-11-30 10:30:00,104.33,104.38,104.16,104.32,283410.0,84.5859,84.6264,84.4481,84.5778,283410.0
2017-11-30 10:40:00,104.33,104.77,104.32,104.73,346622.0,84.5859,84.9426,84.5778,84.9102,346622.0
2017-11-30 10:50:00,104.73,105.37,104.66,105.26,465274.0,84.9102,85.4291,84.8534,85.3399,465274.0
2017-11-30 11:00:00,105.26,105.67,105.26,105.54,601414.0,85.3399,85.6723,85.3399,85.5669,601414.0
2017-11-30 11:10:00,105.54,105.65,105.35,105.51,442350.0,85.5669,85.6561,85.4128,85.5426,442350.0
2017-11-30 11:20:00,105.51,105.51,105.14,105.16,371860.0,85.5426,85.5426,85.2426,85.2588,371860.0
2017-11-30 11:30:00,105.16,105.29,105.05,105.17,361271.0,85.2588,85.3642,85.1696,85.2669,361271.0
2017-11-30 11:40:00,105.17,105.25,104.94,105.15,226818.0,85.2669,85.3318,85.0804,85.2507,226818.0
2017-11-30 11:50:00,105.16,105.29,105.07,105.28,231244.0,85.2588,85.3642,85.1858,85.3561,231244.0
2017-11-30 12:00:00,105.28,105.62,105.25,105.62,307312.0,85.3561,85.6318,85.3318,85.6318,307312.0
2017-11-30 12:10:00,105.62,105.75,105.55,105.69,321530.0,85.6318,85.7372,85.575,85.6885,321530.0
2017-11-30 12:20:00,105.7,105.79,105.59,105.68,346195.0,85.6966,85.7696,85.6074,85.6804,346195.0
2017-11-30 12:30:00,105.66,105.98,105.66,105.93,375662.0,85.6642,85.9236,85.6642,85.8831,375662.0
2017-11-30 12:40:00,105.91,106.42,105.89,106.33,467813.0,85.8669,86.2804,85.8507,86.2074,467813.0
2017-11-30 12:50:00,106.33,106.38,106.15,106.32,514970.0,86.2074,86.2479,86.0615,86.1993,514970.0
2017-11-30 13:00:00,106.32,106.66,106.12,106.19,518305.0,86.1993,86.4749,86.0371,86.0939,518305.0
2017-11-30 13:10:00,106.18,106.31,106.15,106.16,250154.0,86.0858,86.1912,86.0615,86.0696,250154.0
2017-11-30 13:20:00,106.16,106.19,105.89,105.93,347838.0,86.0696,86.0939,85.8507,85.8831,347838.0
2017-11-30 13:30:00,105.93,105.93,105.63,105.72,419610.0,85.8831,85.8831,85.6399,85.7128,419610.0
2017-11-30 13:40:00,105.73,105.77,105.46,105.51,442509.0,85.7209,85.7534,85.502,85.5426,442509.0
2017-11-30 13:50:00,105.51,105.51,105.18,105.31,383298.0,85.5426,85.5426,85.275,85.3804,383298.0
2017-11-30 14:00:00,105.32,105.47,105.29,105.3,371933.0,85.3885,85.5101,85.3642,85.3723,371933.0
2017-11-30 14:10:00,105.31,105.55,105.28,105.41,273186.0,85.3804,85.575,85.3561,85.4615,273186.0
2017-11-30 14:20:00,105.41,105.54,105.37,105.53,180892.0,85.4615,85.5669,85.4291,85.5588,180892.0
2017-11-30 14:30:00,105.53,105.57,105.27,105.33,245677.0,85.5588,85.5912,85.348,85.3966,245677.0
2017-11-30 14:40:00,105.32,105.33,105.16,105.17,297715.0,85.3885,85.3966,85.2588,85.2669,297715.0
2017-11-30 14:50:00,105.17,105.29,104.82,104.87,451386.0,85.2669,85.3642,84.9832,85.0237,451386.0
2017-11-30 15:00:00,104.87,104.87,104.24,104.28,536180.0,85.0237,85.0237,84.5129,84.5453,536180.0
2017-11-30 15:10:00,104.28,104.56,104.26,104.44,424518.0,84.5453,84.7724,84.5291,84.6751,424518.0
2017-11-30 15:20:00,104.44,104.76,104.38,104.75,376166.0,84.6751,84.9345,84.6264,84.9264,376166.0
2017-11-30 15:30:00,104.75,104.84,104.59,104.62,406653.0,84.9264,84.9994,84.7967,84.821,406653.0
2017-11-30 15:40:00,104.62,105.06,104.59,104.97,582046.0,84.821,85.1777,84.7967,85.1048,582046.0
2017-11-30 15:50:00,104.98,105.03,104.47,104.53,1455546.0,85.1129,85.1534,84.6994,84.748,1455546.0
2017-12-01 09:30:00,104.9,105.24,104.51,104.69,723762.0,85.048,85.3237,84.7318,84.8778,723762.0
2017-12-01 09:40:00,104.7,104.84,104.37,104.38,379102.0,84.8859,84.9994,84.6183,84.6264,379102.0
2017-12-01 09:50:00,104.38,104.39,103.97,104.11,341166.0,84.6264,84.6345,84.294,84.4075,341166.0
2017-12-01 10:00:00,104.12,104.2,103.73,104.2,564376.0,84.4156,84.4805,84.0994,84.4805,564376.0
2017-12-01 10:10:00,104.2,105.0,104.2,104.92,557782.0,84.4805,85.1291,84.4805,85.0642,557782.0
2017-12-01 10:20:00,104.91,105.06,104.66,104.98,364364.0,85.0561,85.1777,84.8534,85.1129,364364.0
2017-12-01 10:30:00,105.0,105.32,104.85,104.91,493807.0,85.1291,85.3885,85.0075,85.0561,493807.0
2017-12-01 10:40:00,104.91,105.19,104.91,105.12,363933.0,85.0561,85.2831,85.0561,85.2264,363933.0
2017-12-01 10:50:00,105.12,105.25,105.07,105.13,289924.0,85.2264,85.3318,85.1858,85.2345,289924.0
2017-12-01 11:00:00,105.14,105.29,104.07,104.33,540669.0,85.2426,85.3642,84.3751,84.5859,540669.0
2017-12-01 11:10:00,104.29,104.37,102.83,104.11,879886.0,84.5535,84.6183,83.3698,84.4075,879886.0
2017-12-01 11:20:00,104.06,104.11,102.32,102.7,689913.0,84.367,84.4075,82.9563,83.2644,689913.0
2017-12-01 11:30:00,102.64,103.95,102.2,103.91,908648.0,83.2157,84.2778,82.859,84.2454,908648.0
2017-12-01 11:40:00,103.92,104.11,103.12,103.13,421478.0,84.2535,84.4075,83.6049,83.613,421478.0
2017-12-01 11:50:00,103.13,104.29,102.86,104.15,766855.0,83.613,84.5535,83.3941,84.4399,766855.0
2017-12-01 12:00:00,104.16,104.37,103.67,103.96,727860.0,84.4481,84.6183,84.0508,84.2859,727860.0
2017-12-01 12:10:00,103.96,104.25,103.57,103.84,482392.0,84.2859,84.521,83.9697,84.1886,482392.0
2017-12-01 12:20:00,103.84,103.93,103.41,103.64,443472.0,84.1886,84.2616,83.84,84.0265,443472.0
2017-12-01 12:30:00,103.65,103.98,103.55,103.81,313772.0,84.0346,84.3021,83.9535,84.1643,313772.0
2017-12-01 12:40:00,103.79,103.97,103.54,103.9,324276.0,84.1481,84.294,83.9454,84.2373,324276.0
2017-12-01 12:50:00,103.89,103.99,103.67,103.88,265782.0,84.2292,84.3102,84.0508,84.221,265782.0
2017-12-01 13:00:00,103.87,104.06,103.8,103.97,235022.0,84.2129,84.367,84.1562,84.294,235022.0
2017-12-01 13:10:00,103.97,104.2,103.93,104.05,240916.0,84.294,84.4805,84.2616,84.3589,240916.0
2017-12-01 13:20:00,104.06,104.25,104.04,104.2,230288.0,84.367,84.521,84.3508,84.4805,230288.0
2017-12-01 13:30:00,104.2,104.53,104.14,104.4,262588.0,84.4805,84.748,84.4318,84.6426,262588.0
2017-12-01 13:40:00,104.39,104.4,103.9,104.05,244741.0,84.6345,84.6426,84.2373,84.3589,244741.0
2017-12-01 13:50:00,104.04,104.21,103.99,104.12,170605.0,84.3508,84.4886,84.3102,84.4156,170605.0
2017-12-01 14:00:00,104.14,104.33,104.06,104.28,218311.0,84.4318,84.5859,84.367,84.5453,218311.0
2017-12-01 14:10:00,104.28,104.41,104.25,104.26,230702.0,84.5453,84.6507,84.521,84.5291,230702.0
2017-12-01 14:20:00,104.25,104.33,104.16,104.21,182386.0,84.521,84.5859,84.4481,84.4886,182386.0
2017-12-01 14:30:00,104.2,104.3,104.19,104.23,179799.0,84.4805,84.5616,84.4724,84.5048,179799.0
2017-12-01 14:40:00,104.24,104.25,103.88,103.95,299925.0,84.5129,84.521,84.221,84.2778,299925.0
2017-12-01 14:50:00,103.95,104.02,103.83,103.96,295763.0,84.2778,84.3345,84.1805,84.2859,295763.0
2017-12-01 15:00:00,103.95,104.28,103.84,104.24,401965.0,84.2778,84.5453,84.1886,84.5129,401965.0
2017-12-01 15:10:00,104.24,104.44,104.24,104.34,212907.0,84.5129,84.6751,84.5129,84.594,212907.0
2017-12-01 15:20:00,104.34,104.48,104.32,104.43,200338.0,84.594,84.7075,84.5778,84.667,200338.0
2017-12-01 15:30:00,104.43,104.6,104.39,104.5,277150.0,84.667,84.8048,84.6345,84.7237,277150.0
2017-12-01 15:40:00,104.51,104.76,104.45,104.57,467595.0,84.7318,84.9345,84.6832,84.7805,467595.0
2017-12-01 15:50:00,104.57,104.85,104.53,104.78,850981.0,84.7805,85.0075,84.748,84.9507,850981.0
2017-12-04 09:30:00,107.73,108.19,107.51,107.96,2069881.0,87.3424,87.7154,87.1641,87.5289,2069881.0
2017-12-04 09:40:00,107.97,108.4,107.87,107.97,1276175.0,87.537,87.8856,87.4559,87.537,1276175.0
2017-12-04 09:50:00,107.97,108.12,107.36,107.48,990179.0,87.537,87.6586,87.0425,87.1398,990179.0
2017-12-04 10:00:00,107.46,107.48,106.94,107.39,1036286.0,87.1235,87.1398,86.7019,87.0668,1036286.0
2017-12-04 10:10:00,107.4,107.44,106.77,107.16,644871.0,87.0749,87.1073,86.5641,86.8803,644871.0
2017-12-04 10:20:00,107.15,107.56,107.01,107.36,493050.0,86.8722,87.2046,86.7587,87.0425,493050.0
2017-12-04 10:30:00,107.36,107.66,107.33,107.45,481801.0,87.0425,87.2857,87.0181,87.1154,481801.0
2017-12-04 10:40:00,107.45,107.51,107.14,107.24,464476.0,87.1154,87.1641,86.8641,86.9452,464476.0
2017-12-04 10:50:00,107.25,107.34,106.95,107.16,657145.0,86.9533,87.0262,86.7101,86.8803,657145.0
2017-12-04 11:00:00,107.17,107.34,107.01,107.3,406407.0,86.8884,87.0262,86.7587,86.9938,406407.0
2017-12-04 11:10:00,107.3,107.4,107.09,107.4,494550.0,86.9938,87.0749,86.8236,87.0749,494550.0
2017-12-04 11:20:00,107.4,107.55,107.04,107.13,369067.0,87.0749,87.1965,86.783,86.856,369067.0
2017-12-04 11:30:00,107.12,107.23,106.89,107.1,379117.0,86.8479,86.9371,86.6614,86.8317,379117.0
2017-12-04 11:40:00,107.1,107.14,106.9,107.12,638304.0,86.8317,86.8641,86.6695,86.8479,638304.0
2017-12-04 11:50:00,107.12,107.3,107.08,107.16,298642.0,86.8479,86.9938,86.8155,86.8803,298642.0
2017-12-04 12:00:00,107.15,107.32,107.12,107.21,265837.0,86.8722,87.01,86.8479,86.9209,265837.0
2017-12-04 12:10:00,107.21,107.24,106.95,107.1,314193.0,86.9209,86.9452,86.7101,86.8317,314193.0
2017-12-04 12:20:00,107.1,107.14,106.81,106.94,353360.0,86.8317,86.8641,86.5965,86.7019,353360.0
2017-12-04 12:30:00,106.94,106.98,106.81,106.96,221074.0,86.7019,86.7344,86.5965,86.7182,221074.0
2017-12-04 12:40:00,106.97,107.14,106.93,107.12,322374.0,86.7263,86.8641,86.6938,86.8479,322374.0
2017-12-04 12:50:00,107.12,107.19,107.05,107.17,220721.0,86.8479,86.9046,86.7911,86.8884,220721.0
2017-12-04 13:00:00,107.18,107.27,107.13,107.16,281769.0,86.8965,86.9695,86.856,86.8803,281769.0
2017-12-04 13:10:00,107.16,107.25,106.98,107.01,260295.0,86.8803,86.9533,86.7344,86.7587,260295.0
2017-12-04 13:20:00,107.01,107.17,107.01,107.12,167161.0,86.7587,86.8884,86.7587,86.8479,167161.0
2017-12-04 13:30:00,107.13,107.19,107.07,107.12,220676.0,86.856,86.9046,86.8073,86.8479,220676.0
2017-12-04 13:40:00,107.13,107.48,107.1,107.45,340250.0,86.856,87.1398,86.8317,87.1154,340250.0
2017-12-04 13:50:00,107.45,107.58,107.36,107.56,268462.0,87.1154,87.2208,87.0425,87.2046,268462.0
2017-12-04 14:00:00,107.56,107.65,107.32,107.34,443331.0,87.2046,87.2776,87.01,87.0262,443331.0
2017-12-04 14:10:00,107.34,107.41,107.1,107.2,339091.0,87.0262,87.083,86.8317,86.9127,339091.0
2017-12-04 14:20:00,107.2,107.25,107.02,107.14,314568.0,86.9127,86.9533,86.7668,86.8641,314568.0
2017-12-04 14:30:00,107.14,107.17,106.88,107.13,417005.0,86.8641,86.8884,86.6533,86.856,417005.0
2017-12-04 14:40:00,107.13,107.2,106.94,106.95,302985.0,86.856,86.9127,86.7019,86.7101,302985.0
2017-12-04 14:50:00,106.95,107.04,106.81,106.92,351929.0,86.7101,86.783,86.5965,86.6857,351929.0
2017-12-04 15:00:00,106.91,107.11,106.78,107.06,420689.0,86.6776,86.8398,86.5722,86.7992,420689.0
2017-12-04 15:10:00,107.06,107.22,107.02,107.11,333445.0,86.7992,86.929,86.7668,86.8398,333445.0
2017-12-04 15:20:00,107.11,107.22,107.01,107.07,317719.0,86.8398,86.929,86.7587,86.8073,317719.0
2017-12-04 15:30:00,107.06,107.19,106.98,106.99,464985.0,86.7992,86.9046,86.7344,86.7425,464985.0
2017-12-04 15:40:00,107.0,107.18,106.96,107.13,722740.0,86.7506,86.8965,86.7182,86.856,722740.0
2017-12-04 15:50:00,107.13,107.18,106.93,106.93,1116980.0,86.856,86.8965,86.6938,86.6938,1116980.0
2017-12-05 09:30:00,107.17,107.17,106.24,106.51,839656.0,86.8884,86.8884,86.1344,86.3533,839656.0
2017-12-05 09:40:00,106.51,106.91,106.23,106.54,461576.0,86.3533,86.6776,86.1263,86.3776,461576.0
2017-12-05 09:50:00,106.52,106.76,106.41,106.42,389910.0,86.3614,86.556,86.2722,86.2804,389910.0
2017-12-05 10:00:00,106.42,106.68,106.22,106.45,573664.0,86.2804,86.4912,86.1182,86.3047,573664.0
2017-12-05 10:10:00,106.45,106.55,106.28,106.44,397694.0,86.3047,86.3858,86.1669,86.2966,397694.0
2017-12-05 10:20:00,106.47,106.86,106.43,106.79,359196.0,86.3209,86.6371,86.2885,86.5803,359196.0
2017-12-05 10:30:00,106.8,106.86,106.53,106.65,327387.0,86.5884,86.6371,86.3695,86.4668,327387.0
2017-12-05 10:40:00,106.66,106.94,106.64,106.87,403318.0,86.4749,86.7019,86.4587,86.6452,403318.0
2017-12-05 10:50:00,106.87,107.15,106.86,107.06,445607.0,86.6452,86.8722,86.6371,86.7992,445607.0
2017-12-05 11:00:00,107.06,107.33,107.06,107.28,353649.0,86.7992,87.0181,86.7992,86.9776,353649.0
2017-12-05 11:10:00,107.29,107.41,107.11,107.17,314268.0,86.9857,87.083,86.8398,86.8884,314268.0
2017-12-05 11:20:00,107.17,107.21,107.03,107.17,182453.0,86.8884,86.9209,86.7749,86.8884,182453.0
2017-12-05 11:30:00,107.16,107.22,107.07,107.16,165134.0,86.8803,86.929,86.8073,86.8803,165134.0
2017-12-05 11:40:00,107.16,107.33,107.16,107.18,216515.0,86.8803,87.0181,86.8803,86.8965,216515.0
2017-12-05 11:50:00,107.19,107.21,106.68,106.8,297387.0,86.9046,86.9209,86.4912,86.5884,297387.0
2017-12-05 12:00:00,106.8,106.83,106.59,106.82,220509.0,86.5884,86.6128,86.4182,86.6047,220509.0
2017-12-05 12:10:00,106.82,106.93,106.77,106.79,275834.0,86.6047,86.6938,86.5641,86.5803,275834.0
2017-12-05 12:20:00,106.78,106.83,106.64,106.73,160888.0,86.5722,86.6128,86.4587,86.5317,160888.0
2017-12-05 12:30:00,106.73,106.73,106.57,106.61,217077.0,86.5317,86.5317,86.402,86.4344,217077.0
2017-12-05 12:40:00,106.61,106.64,106.49,106.52,216258.0,86.4344,86.4587,86.3371,86.3614,216258.0
2017-12-05 12:50:00,106.51,106.6,106.51,106.52,186526.0,86.3533,86.4263,86.3533,86.3614,186526.0
2017-12-05 13:00:00,106.52,106.76,106.42,106.72,187619.0,86.3614,86.556,86.2804,86.5236,187619.0
2017-12-05 13:10:00,106.72,106.83,106.67,106.81,128422.0,86.5236,86.6128,86.483,86.5965,128422.0
2017-12-05 13:20:00,106.8,106.9,106.78,106.86,133895.0,86.5884,86.6695,86.5722,86.6371,133895.0
2017-12-05 13:30:00,106.87,106.88,106.79,106.88,120723.0,86.6452,86.6533,86.5803,86.6533,120723.0
2017-12-05 13:40:00,106.88,106.89,106.71,106.81,396123.0,86.6533,86.6614,86.5155,86.5965,396123.0
2017-12-05 13:50:00,106.82,106.88,106.69,106.78,164244.0,86.6047,86.6533,86.4993,86.5722,164244.0
2017-12-05 14:00:00,106.79,106.86,106.74,106.81,141324.0,86.5803,86.6371,86.5398,86.5965,141324.0
2017-12-05 14:10:00,106.8,106.85,106.5,106.5,191028.0,86.5884,86.629,86.3452,86.3452,191028.0
2017-12-05 14:20:00,106.51,106.52,106.32,106.37,256173.0,86.3533,86.3614,86.1993,86.2398,256173.0
2017-12-05 14:30:00,106.37,106.38,105.95,106.01,455200.0,86.2398,86.2479,85.8993,85.9479,455200.0
2017-12-05 14:40:00,106.01,106.19,104.12,105.75,1059486.0,85.9479,86.0939,84.4156,85.7372,1059486.0
2017-12-05 14:50:00,105.74,105.99,105.73,105.91,423067.0,85.729,85.9317,85.7209,85.8669,423067.0
2017-12-05 15:00:00,105.9,105.9,105.6,105.6,443487.0,85.8588,85.8588,85.6155,85.6155,443487.0
2017-12-05 15:10:00,105.61,105.69,105.46,105.57,412764.0,85.6236,85.6885,85.502,85.5912,412764.0
2017-12-05 15:20:00,105.57,106.02,105.54,105.91,599792.0,85.5912,85.9561,85.5669,85.8669,599792.0
2017-12-05 15:30:00,105.9,105.94,105.56,105.6,398076.0,85.8588,85.8912,85.5831,85.6155,398076.0
2017-12-05 15:40:00,105.6,105.67,105.36,105.4,609917.0,85.6155,85.6723,85.421,85.4534,609917.0
2017-12-05 15:50:00,105.4,105.84,105.39,105.71,909242.0,85.4534,85.8101,85.4453,85.7047,909242.0
2017-12-06 09:30:00,105.41,105.55,104.88,105.04,942672.0,85.4615,85.575,85.0318,85.1615,942672.0
2017-12-06 09:40:00,105.04,105.04,104.6,104.67,778480.0,85.1615,85.1615,84.8048,84.8615,778480.0
2017-12-06 09:50:00,104.67,104.99,104.52,104.99,462918.0,84.8615,85.121,84.7399,85.121,462918.0
2017-12-06 10:00:00,104.98,105.28,104.96,105.2,370010.0,85.1129,85.3561,85.0967,85.2912,370010.0
2017-12-06 10:10:00,105.21,105.25,104.99,105.19,314206.0,85.2993,85.3318,85.121,85.2831,314206.0
2017-12-06 10:20:00,105.19,105.26,105.11,105.13,262401.0,85.2831,85.3399,85.2183,85.2345,262401.0
2017-12-06 10:30:00,105.14,105.35,105.05,105.1,326824.0,85.2426,85.4128,85.1696,85.2102,326824.0
2017-12-06 10:40:00,105.1,105.54,105.1,105.4,356303.0,85.2102,85.5669,85.2102,85.4534,356303.0
2017-12-06 10:50:00,105.4,105.72,105.35,105.62,360095.0,85.4534,85.7128,85.4128,85.6318,360095.0
2017-12-06 11:00:00,105.63,105.72,105.51,105.62,176284.0,85.6399,85.7128,85.5426,85.6318,176284.0
2017-12-06 11:10:00,105.62,105.66,105.36,105.48,164343.0,85.6318,85.6642,85.421,85.5182,164343.0
2017-12-06 11:20:00,105.47,105.76,105.45,105.54,246106.0,85.5101,85.7453,85.4939,85.5669,246106.0
2017-12-06 11:30:00,105.55,105.69,105.52,105.66,156596.0,85.575,85.6885,85.5507,85.6642,156596.0
2017-12-06 11:40:00,105.66,105.67,105.54,105.65,122044.0,85.6642,85.6723,85.5669,85.6561,122044.0
2017-12-06 11:50:00,105.65,105.71,105.36,105.41,263640.0,85.6561,85.7047,85.421,85.4615,263640.0
2017-12-06 12:00:00,105.4,105.4,105.19,105.29,177381.0,85.4534,85.4534,85.2831,85.3642,177381.0
2017-12-06 12:10:00,105.29,105.48,105.15,105.16,160413.0,85.3642,85.5182,85.2507,85.2588,160413.0
2017-12-06 12:20:00,105.15,105.3,105.1,105.22,159619.0,85.2507,85.3723,85.2102,85.3075,159619.0
2017-12-06 12:30:00,105.22,105.38,105.19,105.38,162080.0,85.3075,85.4372,85.2831,85.4372,162080.0
2017-12-06 12:40:00,105.38,105.55,105.38,105.48,126743.0,85.4372,85.575,85.4372,85.5182,126743.0
2017-12-06 12:50:00,105.48,105.57,105.43,105.52,121480.0,85.5182,85.5912,85.4777,85.5507,121480.0
2017-12-06 13:00:00,105.52,105.52,105.41,105.5,123569.0,85.5507,85.5507,85.4615,85.5345,123569.0
2017-12-06 13:10:00,105.49,105.57,105.49,105.55,93996.0,85.5264,85.5912,85.5264,85.575,93996.0
2017-12-06 13:20:00,105.55,105.56,105.38,105.45,104063.0,85.575,85.5831,85.4372,85.4939,104063.0
2017-12-06 13:30:00,105.44,105.53,105.35,105.44,118328.0,85.4858,85.5588,85.4128,85.4858,118328.0
2017-12-06 13:40:00,105.44,105.54,105.37,105.41,130904.0,85.4858,85.5669,85.4291,85.4615,130904.0
2017-12-06 13:50:00,105.41,105.43,105.23,105.31,144816.0,85.4615,85.4777,85.3156,85.3804,144816.0
2017-12-06 14:00:00,105.3,105.37,105.26,105.34,140204.0,85.3723,85.4291,85.3399,85.4047,140204.0
2017-12-06 14:10:00,105.34,105.51,105.33,105.5,103156.0,85.4047,85.5426,85.3966,85.5345,103156.0
2017-12-06 14:20:00,105.51,105.51,105.35,105.38,148059.0,85.5426,85.5426,85.4128,85.4372,148059.0
2017-12-06 14:30:00,105.38,105.49,105.32,105.4,220200.0,85.4372,85.5264,85.3885,85.4534,220200.0
2017-12-06 14:40:00,105.4,105.46,105.27,105.29,171108.0,85.4534,85.502,85.348,85.3642,171108.0
2017-12-06 14:50:00,105.29,105.38,105.28,105.35,109704.0,85.3642,85.4372,85.3561,85.4128,109704.0
2017-12-06 15:00:00,105.34,105.42,105.29,105.41,231165.0,85.4047,85.4696,85.3642,85.4615,231165.0
2017-12-06 15:10:00,105.42,105.44,105.34,105.38,180696.0,85.4696,85.4858,85.4047,85.4372,180696.0
2017-12-06 15:20:00,105.38,105.49,105.22,105.22,267959.0,85.4372,85.5264,85.3075,85.3075,267959.0
2017-12-06 15:30:00,105.21,105.24,104.83,104.86,649331.0,85.2993,85.3237,84.9913,85.0156,649331.0
2017-12-06 15:40:00,104.86,105.2,104.82,105.08,646527.0,85.0156,85.2912,84.9832,85.1939,646527.0
2017-12-06 15:50:00,105.08,105.09,104.77,104.96,1311793.0,85.1939,85.2021,84.9426,85.0967,1311793.0
2017-12-07 09:30:00,104.03,104.81,103.73,104.1,832986.0,84.3427,84.975,84.0994,84.3994,832986.0
2017-12-07 09:40:00,104.09,104.72,104.06,104.38,482750.0,84.3913,84.9021,84.367,84.6264,482750.0
2017-12-07 09:50:00,104.39,104.42,103.99,104.37,558674.0,84.6345,84.6588,84.3102,84.6183,558674.0
2017-12-07 10:00:00,104.36,104.53,104.17,104.5,358282.0,84.6102,84.748,84.4562,84.7237,358282.0
2017-12-07 10:10:00,104.51,104.68,104.42,104.62,275614.0,84.7318,84.8696,84.6588,84.821,275614.0
2017-12-07 10:20:00,104.62,104.75,104.52,104.64,154050.0,84.821,84.9264,84.7399,84.8372,154050.0
2017-12-07 10:30:00,104.65,104.84,104.63,104.73,226627.0,84.8453,84.9994,84.8291,84.9102,226627.0
2017-12-07 10:40:00,104.73,104.73,104.4,104.63,258138.0,84.9102,84.9102,84.6426,84.8291,258138.0
2017-12-07 10:50:00,104.64,105.0,104.61,104.98,317136.0,84.8372,85.1291,84.8129,85.1129,317136.0
2017-12-07 11:00:00,104.98,105.12,104.72,104.75,245745.0,85.1129,85.2264,84.9021,84.9264,245745.0
2017-12-07 11:10:00,104.74,104.8,104.6,104.76,245298.0,84.9183,84.9669,84.8048,84.9345,245298.0
2017-12-07 11:20:00,104.76,104.91,104.71,104.91,193751.0,84.9345,85.0561,84.894,85.0561,193751.0
2017-12-07 11:30:00,104.92,105.09,104.9,104.98,282380.0,85.0642,85.2021,85.048,85.1129,282380.0
2017-12-07 11:40:00,104.97,105.03,104.91,104.97,280977.0,85.1048,85.1534,85.0561,85.1048,280977.0
2017-12-07 11:50:00,104.96,105.09,104.92,105.02,231471.0,85.0967,85.2021,85.0642,85.1453,231471.0
2017-12-07 12:00:00,105.02,105.08,104.82,104.95,240833.0,85.1453,85.1939,84.9832,85.0885,240833.0
2017-12-07 12:10:00,104.95,105.08,104.92,105.0,233958.0,85.0885,85.1939,85.0642,85.1291,233958.0
2017-12-07 12:20:00,105.0,105.07,104.9,104.92,149178.0,85.1291,85.1858,85.048,85.0642,149178.0
2017-12-07 12:30:00,104.92,104.97,104.84,104.93,182443.0,85.0642,85.1048,84.9994,85.0723,182443.0
2017-12-07 12:40:00,104.92,104.95,104.81,104.91,236363.0,85.0642,85.0885,84.975,85.0561,236363.0
2017-12-07 12:50:00,104.91,105.11,104.88,105.1,221037.0,85.0561,85.2183,85.0318,85.2102,221037.0
2017-12-07 13:00:00,105.1,105.19,104.97,104.98,275985.0,85.2102,85.2831,85.1048,85.1129,275985.0
2017-12-07 13:10:00,104.98,105.09,104.97,105.02,96718.0,85.1129,85.2021,85.1048,85.1453,96718.0
2017-12-07 13:20:00,105.01,105.08,104.94,105.07,158316.0,85.1372,85.1939,85.0804,85.1858,158316.0
2017-12-07 13:30:00,105.06,105.09,104.98,105.01,147205.0,85.1777,85.2021,85.1129,85.1372,147205.0
2017-12-07 13:40:00,105.01,105.02,104.86,104.88,148182.0,85.1372,85.1453,85.0156,85.0318,148182.0
2017-12-07 13:50:00,104.87,104.88,104.74,104.78,239488.0,85.0237,85.0318,84.9183,84.9507,239488.0
2017-12-07 14:00:00,104.77,104.91,104.77,104.89,194646.0,84.9426,85.0561,84.9426,85.0399,194646.0
2017-12-07 14:10:00,104.89,104.96,104.83,104.91,208531.0,85.0399,85.0967,84.9913,85.0561,208531.0
2017-12-07 14:20:00,104.92,104.97,104.85,104.88,182025.0,85.0642,85.1048,85.0075,85.0318,182025.0
2017-12-07 14:30:00,104.88,104.96,104.78,104.78,269193.0,85.0318,85.0967,84.9507,84.9507,269193.0
2017-12-07 14:40:00,104.77,104.77,104.51,104.59,386118.0,84.9426,84.9426,84.7318,84.7967,386118.0
2017-12-07 14:50:00,104.59,104.66,104.51,104.55,211601.0,84.7967,84.8534,84.7318,84.7642,211601.0
2017-12-07 15:00:00,104.55,104.64,104.51,104.53,276434.0,84.7642,84.8372,84.7318,84.748,276434.0
2017-12-07 15:10:00,104.53,104.69,104.49,104.6,301031.0,84.748,84.8778,84.7156,84.8048,301031.0
2017-12-07 15:20:00,104.6,104.87,104.59,104.76,318075.0,84.8048,85.0237,84.7967,84.9345,318075.0
2017-12-07 15:30:00,104.76,104.86,104.69,104.79,284133.0,84.9345,85.0156,84.8778,84.9588,284133.0
2017-12-07 15:40:00,104.79,104.83,104.49,104.49,477688.0,84.9588,84.9913,84.7156,84.7156,477688.0
2017-12-07 15:50:00,104.49,104.65,104.42,104.63,1029350.0,84.7156,84.8453,84.6588,84.8291,1029350.0
2017-12-08 09:30:00,105.08,105.17,104.53,104.6,869057.0,85.1939,85.2669,84.748,84.8048,869057.0
2017-12-08 09:40:00,104.59,104.73,104.34,104.38,488327.0,84.7967,84.9102,84.594,84.6264,488327.0
2017-12-08 09:50:00,104.39,104.74,104.37,104.7,442686.0,84.6345,84.9183,84.6183,84.8859,442686.0
2017-12-08 10:00:00,104.7,104.75,104.48,104.54,358091.0,84.8859,84.9264,84.7075,84.7561,358091.0
2017-12-08 10:10:00,104.54,104.55,104.4,104.5,288469.0,84.7561,84.7642,84.6426,84.7237,288469.0
2017-12-08 10:20:00,104.5,104.69,104.47,104.65,267463.0,84.7237,84.8778,84.6994,84.8453,267463.0
2017-12-08 10:30:00,104.65,104.69,104.54,104.63,411586.0,84.8453,84.8778,84.7561,84.8291,411586.0
2017-12-08 10:40:00,104.62,104.72,104.51,104.7,418647.0,84.821,84.9021,84.7318,84.8859,418647.0
2017-12-08 10:50:00,104.7,104.87,104.62,104.86,282840.0,84.8859,85.0237,84.821,85.0156,282840.0
2017-12-08 11:00:00,104.86,104.98,104.85,104.98,358357.0,85.0156,85.1129,85.0075,85.1129,358357.0
2017-12-08 11:10:00,104.98,105.13,104.9,105.11,252598.0,85.1129,85.2345,85.048,85.2183,252598.0
2017-12-08 11:20:00,105.1,105.16,104.96,105.02,238939.0,85.2102,85.2588,85.0967,85.1453,238939.0
2017-12-08 11:30:00,105.02,105.07,104.94,105.03,179163.0,85.1453,85.1858,85.0804,85.1534,179163.0
2017-12-08 11:40:00,105.03,105.1,105.0,105.09,201398.0,85.1534,85.2102,85.1291,85.2021,201398.0
2017-12-08 11:50:00,105.08,105.24,105.08,105.14,204327.0,85.1939,85.3237,85.1939,85.2426,204327.0
2017-12-08 12:00:00,105.14,105.24,105.12,105.22,148106.0,85.2426,85.3237,85.2264,85.3075,148106.0
2017-12-08 12:10:00,105.23,105.28,105.17,105.25,150875.0,85.3156,85.3561,85.2669,85.3318,150875.0
2017-12-08 12:20:00,105.24,105.25,105.12,105.17,139190.0,85.3237,85.3318,85.2264,85.2669,139190.0
2017-12-08 12:30:00,105.18,105.31,105.16,105.24,152733.0,85.275,85.3804,85.2588,85.3237,152733.0
2017-12-08 12:40:00,105.25,105.37,105.24,105.31,140627.0,85.3318,85.4291,85.3237,85.3804,140627.0
2017-12-08 12:50:00,105.32,105.4,105.23,105.28,176180.0,85.3885,85.4534,85.3156,85.3561,176180.0
2017-12-08 13:00:00,105.29,105.33,105.2,105.33,171493.0,85.3642,85.3966,85.2912,85.3966,171493.0
2017-12-08 13:10:00,105.33,105.39,105.29,105.38,124666.0,85.3966,85.4453,85.3642,85.4372,124666.0
2017-12-08 13:20:00,105.39,105.42,105.32,105.35,113125.0,85.4453,85.4696,85.3885,85.4128,113125.0
2017-12-08 13:30:00,105.36,105.4,105.3,105.39,115292.0,85.421,85.4534,85.3723,85.4453,115292.0
2017-12-08 13:40:00,105.38,105.43,105.33,105.4,191849.0,85.4372,85.4777,85.3966,85.4534,191849.0
2017-12-08 13:50:00,105.4,105.5,105.4,105.47,136830.0,85.4534,85.5345,85.4534,85.5101,136830.0
2017-12-08 14:00:00,105.46,105.51,105.4,105.51,133087.0,85.502,85.5426,85.4534,85.5426,133087.0
2017-12-08 14:10:00,105.51,105.51,105.37,105.42,208085.0,85.5426,85.5426,85.4291,85.4696,208085.0
2017-12-08 14:20:00,105.42,105.53,105.4,105.49,172611.0,85.4696,85.5588,85.4534,85.5264,172611.0
2017-12-08 14:30:00,105.48,105.55,105.39,105.53,215139.0,85.5182,85.575,85.4453,85.5588,215139.0
2017-12-08 14:40:00,105.53,105.6,105.51,105.59,178188.0,85.5588,85.6155,85.5426,85.6074,178188.0
2017-12-08 14:50:00,105.59,105.68,105.52,105.68,273252.0,85.6074,85.6804,85.5507,85.6804,273252.0
2017-12-08 15:00:00,105.68,105.78,105.64,105.77,228695.0,85.6804,85.7615,85.648,85.7534,228695.0
2017-12-08 15:10:00,105.77,105.82,105.62,105.67,265552.0,85.7534,85.7939,85.6318,85.6723,265552.0
2017-12-08 15:20:00,105.67,105.76,105.6,105.7,213082.0,85.6723,85.7453,85.6155,85.6966,213082.0
2017-12-08 15:30:00,105.7,105.83,105.68,105.74,361780.0,85.6966,85.802,85.6804,85.729,361780.0
2017-12-08 15:40:00,105.74,105.83,105.69,105.71,379684.0,85.729,85.802,85.6885,85.7047,379684.0
2017-12-08 15:50:00,105.72,105.94,105.72,105.93,920981.0,85.7128,85.8912,85.7128,85.8831,920981.0
2017-12-11 09:30:00,105.72,105.98,105.52,105.66,643655.0,85.7128,85.9236,85.5507,85.6642,643655.0
2017-12-11 09:40:00,105.66,105.97,105.49,105.95,617771.0,85.6642,85.9155,85.5264,85.8993,617771.0
2017-12-11 09:50:00,105.95,106.0,105.83,105.9,492795.0,85.8993,85.9398,85.802,85.8588,492795.0
2017-12-11 10:00:00,105.9,106.06,105.79,105.96,289322.0,85.8588,85.9885,85.7696,85.9074,289322.0
2017-12-11 10:10:00,105.96,105.96,105.7,105.76,226970.0,85.9074,85.9074,85.6966,85.7453,226970.0
2017-12-11 10:20:00,105.75,105.8,105.6,105.66,232567.0,85.7372,85.7777,85.6155,85.6642,232567.0
2017-12-11 10:30:00,105.66,105.78,105.51,105.73,197451.0,85.6642,85.7615,85.5426,85.7209,197451.0
2017-12-11 10:40:00,105.74,105.77,105.62,105.75,161959.0,85.729,85.7534,85.6318,85.7372,161959.0
2017-12-11 10:50:00,105.75,105.8,105.63,105.63,305164.0,85.7372,85.7777,85.6399,85.6399,305164.0
2017-12-11 11:00:00,105.62,105.65,105.44,105.5,199674.0,85.6318,85.6561,85.4858,85.5345,199674.0
2017-12-11 11:10:00,105.51,105.56,105.41,105.55,173326.0,85.5426,85.5831,85.4615,85.575,173326.0
2017-12-11 11:20:00,105.55,105.63,105.47,105.53,157238.0,85.575,85.6399,85.5101,85.5588,157238.0
2017-12-11 11:30:00,105.54,105.61,105.41,105.54,131646.0,85.5669,85.6236,85.4615,85.5669,131646.0
2017-12-11 11:40:00,105.55,105.57,105.4,105.41,106561.0,85.575,85.5912,85.4534,85.4615,106561.0
2017-12-11 11:50:00,105.41,105.55,105.41,105.44,101281.0,85.4615,85.575,85.4615,85.4858,101281.0
2017-12-11 12:00:00,105.44,105.54,105.34,105.5,135805.0,85.4858,85.5669,85.4047,85.5345,135805.0
2017-12-11 12:10:00,105.5,105.51,105.35,105.35,78472.0,85.5345,85.5426,85.4128,85.4128,78472.0
2017-12-11 12:20:00,105.35,105.48,105.33,105.48,158479.0,85.4128,85.5182,85.3966,85.5182,158479.0
2017-12-11 12:30:00,105.48,105.58,105.41,105.58,108746.0,85.5182,85.5993,85.4615,85.5993,108746.0
2017-12-11 12:40:00,105.59,105.68,105.54,105.56,124755.0,85.6074,85.6804,85.5669,85.5831,124755.0
2017-12-11 12:50:00,105.56,105.69,105.51,105.68,130991.0,85.5831,85.6885,85.5426,85.6804,130991.0
2017-12-11 13:00:00,105.68,105.75,105.64,105.7,203760.0,85.6804,85.7372,85.648,85.6966,203760.0
2017-12-11 13:10:00,105.7,105.73,105.63,105.72,119126.0,85.6966,85.7209,85.6399,85.7128,119126.0
2017-12-11 13:20:00,105.73,105.77,105.69,105.7,126818.0,85.7209,85.7534,85.6885,85.6966,126818.0
2017-12-11 13:30:00,105.69,105.81,105.67,105.77,159058.0,85.6885,85.7858,85.6723,85.7534,159058.0
2017-12-11 13:40:00,105.77,105.82,105.7,105.77,182777.0,85.7534,85.7939,85.6966,85.7534,182777.0
2017-12-11 13:50:00,105.77,105.78,105.7,105.77,162276.0,85.7534,85.7615,85.6966,85.7534,162276.0
2017-12-11 14:00:00,105.76,105.78,105.63,105.71,133790.0,85.7453,85.7615,85.6399,85.7047,133790.0
2017-12-11 14:10:00,105.71,105.73,105.65,105.71,90008.0,85.7047,85.7209,85.6561,85.7047,90008.0
2017-12-11 14:20:00,105.71,105.79,105.69,105.74,189645.0,85.7047,85.7696,85.6885,85.729,189645.0
2017-12-11 14:30:00,105.73,105.74,105.61,105.61,126084.0,85.7209,85.729,85.6236,85.6236,126084.0
2017-12-11 14:40:00,105.62,105.67,105.58,105.66,189027.0,85.6318,85.6723,85.5993,85.6642,189027.0
2017-12-11 14:50:00,105.66,105.72,105.62,105.66,193128.0,85.6642,85.7128,85.6318,85.6642,193128.0
2017-12-11 15:00:00,105.66,105.76,105.63,105.65,155463.0,85.6642,85.7453,85.6399,85.6561,155463.0
2017-12-11 15:10:00,105.66,105.69,105.57,105.61,171401.0,85.6642,85.6885,85.5912,85.6236,171401.0
2017-12-11 15:20:00,105.61,105.65,105.41,105.41,223665.0,85.6236,85.6561,85.4615,85.4615,223665.0
2017-12-11 15:30:00,105.4,105.42,105.31,105.4,311538.0,85.4534,85.4696,85.3804,85.4534,311538.0
2017-12-11 15:40:00,105.39,105.59,105.37,105.59,318008.0,85.4453,85.6074,85.4291,85.6074,318008.0
2017-12-11 15:50:00,105.59,105.64,105.5,105.61,558270.0,85.6074,85.648,85.5345,85.6236,558270.0
2017-12-12 09:30:00,105.92,105.98,105.61,105.84,589940.0,85.875,85.9236,85.6236,85.8101,589940.0
2017-12-12 09:40:00,105.85,106.08,105.85,105.91,628130.0,85.8182,86.0047,85.8182,85.8669,628130.0
2017-12-12 09:50:00,105.9,106.0,105.77,105.87,645016.0,85.8588,85.9398,85.7534,85.8344,645016.0
2017-12-12 10:00:00,105.87,105.87,105.55,105.56,329538.0,85.8344,85.8344,85.575,85.5831,329538.0
2017-12-12 10:10:00,105.55,105.75,105.54,105.72,240448.0,85.575,85.7372,85.5669,85.7128,240448.0
2017-12-12 10:20:00,105.73,105.83,105.7,105.78,289541.0,85.7209,85.802,85.6966,85.7615,289541.0
2017-12-12 10:30:00,105.78,105.93,105.69,105.88,280338.0,85.7615,85.8831,85.6885,85.8425,280338.0
2017-12-12 10:40:00,105.88,105.89,105.8,105.85,185613.0,85.8425,85.8507,85.7777,85.8182,185613.0
2017-12-12 10:50:00,105.85,105.85,105.76,105.84,191743.0,85.8182,85.8182,85.7453,85.8101,191743.0
2017-12-12 11:00:00,105.83,105.92,105.73,105.82,206436.0,85.802,85.875,85.7209,85.7939,206436.0
2017-12-12 11:10:00,105.82,105.97,105.8,105.97,233429.0,85.7939,85.9155,85.7777,85.9155,233429.0
2017-12-12 11:20:00,105.96,106.32,105.95,106.22,603647.0,85.9074,86.1993,85.8993,86.1182,603647.0
2017-12-12 11:30:00,106.22,106.59,106.22,106.52,295990.0,86.1182,86.4182,86.1182,86.3614,295990.0
2017-12-12 11:40:00,106.52,106.7,106.52,106.63,219317.0,86.3614,86.5074,86.3614,86.4506,219317.0
2017-12-12 11:50:00,106.64,106.65,106.46,106.47,185683.0,86.4587,86.4668,86.3128,86.3209,185683.0
2017-12-12 12:00:00,106.48,106.82,106.45,106.81,211188.0,86.329,86.6047,86.3047,86.5965,211188.0
2017-12-12 12:10:00,106.81,106.97,106.75,106.86,255297.0,86.5965,86.7263,86.5479,86.6371,255297.0
2017-12-12 12:20:00,106.86,106.98,106.61,106.63,263413.0,86.6371,86.7344,86.4344,86.4506,263413.0
2017-12-12 12:30:00,106.65,106.8,106.56,106.8,213454.0,86.4668,86.5884,86.3939,86.5884,213454.0
2017-12-12 12:40:00,106.79,106.84,106.66,106.66,160427.0,86.5803,86.6209,86.4749,86.4749,160427.0
2017-12-12 12:50:00,106.67,106.9,106.67,106.89,206538.0,86.483,86.6695,86.483,86.6614,206538.0
2017-12-12 13:00:00,106.9,106.93,106.8,106.9,223876.0,86.6695,86.6938,86.5884,86.6695,223876.0
2017-12-12 13:10:00,106.89,106.97,106.86,106.97,218965.0,86.6614,86.7263,86.6371,86.7263,218965.0
2017-12-12 13:20:00,106.98,107.09,106.92,107.08,208093.0,86.7344,86.8236,86.6857,86.8155,208093.0
2017-12-12 13:30:00,107.08,107.13,106.98,107.12,275815.0,86.8155,86.856,86.7344,86.8479,275815.0
2017-12-12 13:40:00,107.11,107.22,107.05,107.07,254881.0,86.8398,86.929,86.7911,86.8073,254881.0
2017-12-12 13:50:00,107.08,107.16,107.05,107.06,152952.0,86.8155,86.8803,86.7911,86.7992,152952.0
2017-12-12 14:00:00,107.07,107.22,106.99,107.22,201151.0,86.8073,86.929,86.7425,86.929,201151.0
2017-12-12 14:10:00,107.22,107.37,107.19,107.31,287772.0,86.929,87.0506,86.9046,87.0019,287772.0
2017-12-12 14:20:00,107.31,107.32,107.18,107.21,250457.0,87.0019,87.01,86.8965,86.9209,250457.0
2017-12-12 14:30:00,107.22,107.23,107.02,107.07,173902.0,86.929,86.9371,86.7668,86.8073,173902.0
2017-12-12 14:40:00,107.07,107.08,106.9,107.01,280615.0,86.8073,86.8155,86.6695,86.7587,280615.0
2017-12-12 14:50:00,107.01,107.07,106.89,106.92,187279.0,86.7587,86.8073,86.6614,86.6857,187279.0
2017-12-12 15:00:00,106.91,106.95,106.83,106.85,172904.0,86.6776,86.7101,86.6128,86.629,172904.0
2017-12-12 15:10:00,106.86,107.0,106.85,106.99,218072.0,86.6371,86.7506,86.629,86.7425,218072.0
2017-12-12 15:20:00,106.99,107.13,106.98,107.11,331891.0,86.7425,86.856,86.7344,86.8398,331891.0
2017-12-12 15:30:00,107.13,107.17,106.89,106.9,275875.0,86.856,86.8884,86.6614,86.6695,275875.0
2017-12-12 15:40:00,106.9,107.03,106.81,106.95,404348.0,86.6695,86.7749,86.5965,86.7101,404348.0
2017-12-12 15:50:00,106.94,106.97,106.75,106.87,857907.0,86.7019,86.7263,86.5479,86.6452,857907.0
2017-12-13 09:30:00,106.71,106.85,106.54,106.81,786036.0,86.5155,86.629,86.3776,86.5965,786036.0
2017-12-13 09:40:00,106.81,106.84,106.35,106.37,484349.0,86.5965,86.6209,86.2236,86.2398,484349.0
2017-12-13 09:50:00,106.37,106.61,106.36,106.6,438273.0,86.2398,86.4344,86.2317,86.4263,438273.0
2017-12-13 10:00:00,106.61,106.66,106.42,106.53,424989.0,86.4344,86.4749,86.2804,86.3695,424989.0
2017-12-13 10:10:00,106.54,106.66,106.42,106.66,347025.0,86.3776,86.4749,86.2804,86.4749,347025.0
2017-12-13 10:20:00,106.66,106.71,106.58,106.71,235477.0,86.4749,86.5155,86.4101,86.5155,235477.0
2017-12-13 10:30:00,106.71,106.78,106.54,106.59,225949.0,86.5155,86.5722,86.3776,86.4182,225949.0
2017-12-13 10:40:00,106.59,106.6,106.33,106.38,213354.0,86.4182,86.4263,86.2074,86.2479,213354.0
2017-12-13 10:50:00,106.38,106.54,106.32,106.49,268458.0,86.2479,86.3776,86.1993,86.3371,268458.0
2017-12-13 11:00:00,106.49,106.56,106.32,106.46,224648.0,86.3371,86.3939,86.1993,86.3128,224648.0
2017-12-13 11:10:00,106.46,106.65,106.44,106.53,160469.0,86.3128,86.4668,86.2966,86.3695,160469.0
2017-12-13 11:20:00,106.53,106.75,106.53,106.7,158330.0,86.3695,86.5479,86.3695,86.5074,158330.0
2017-12-13 11:30:00,106.7,106.79,106.67,106.68,164197.0,86.5074,86.5803,86.483,86.4912,164197.0
2017-12-13 11:40:00,106.68,106.94,106.65,106.93,220769.0,86.4912,86.7019,86.4668,86.6938,220769.0
2017-12-13 11:50:00,106.94,107.11,106.83,106.96,345623.0,86.7019,86.8398,86.6128,86.7182,345623.0
2017-12-13 12:00:00,106.96,107.02,106.71,106.83,298749.0,86.7182,86.7668,86.5155,86.6128,298749.0
2017-12-13 12:10:00,106.85,106.95,106.74,106.82,182099.0,86.629,86.7101,86.5398,86.6047,182099.0
2017-12-13 12:20:00,106.81,106.9,106.77,106.79,92441.0,86.5965,86.6695,86.5641,86.5803,92441.0
2017-12-13 12:30:00,106.79,106.86,106.51,106.51,193088.0,86.5803,86.6371,86.3533,86.3533,193088.0
2017-12-13 12:40:00,106.51,106.59,106.44,106.49,212890.0,86.3533,86.4182,86.2966,86.3371,212890.0
2017-12-13 12:50:00,106.49,106.56,106.4,106.42,147106.0,86.3371,86.3939,86.2641,86.2804,147106.0
2017-12-13 13:00:00,106.42,106.42,106.23,106.33,310409.0,86.2804,86.2804,86.1263,86.2074,310409.0
2017-12-13 13:10:00,106.33,106.39,106.22,106.31,260332.0,86.2074,86.256,86.1182,86.1912,260332.0
2017-12-13 13:20:00,106.31,106.34,106.16,106.31,205855.0,86.1912,86.2155,86.0696,86.1912,205855.0
2017-12-13 13:30:00,106.31,106.34,106.12,106.18,171224.0,86.1912,86.2155,86.0371,86.0858,171224.0
2017-12-13 13:40:00,106.18,106.43,106.17,106.33,195816.0,86.0858,86.2885,86.0777,86.2074,195816.0
2017-12-13 13:50:00,106.32,106.52,106.24,106.52,211571.0,86.1993,86.3614,86.1344,86.3614,211571.0
2017-12-13 14:00:00,106.52,106.74,106.18,106.36,477578.0,86.3614,86.5398,86.0858,86.2317,477578.0
2017-12-13 14:10:00,106.37,106.39,105.95,106.28,615777.0,86.2398,86.256,85.8993,86.1669,615777.0
2017-12-13 14:20:00,106.27,106.29,106.08,106.26,246688.0,86.1587,86.175,86.0047,86.1506,246688.0
2017-12-13 14:30:00,106.27,106.47,106.19,106.46,256074.0,86.1587,86.3209,86.0939,86.3128,256074.0
2017-12-13 14:40:00,106.46,106.46,106.31,106.41,266990.0,86.3128,86.3128,86.1912,86.2722,266990.0
2017-12-13 14:50:00,106.4,106.42,106.23,106.24,249434.0,86.2641,86.2804,86.1263,86.1344,249434.0
2017-12-13 15:00:00,106.25,106.27,106.14,106.17,249751.0,86.1425,86.1587,86.0533,86.0777,249751.0
2017-12-13 15:10:00,106.16,106.24,106.11,106.21,190884.0,86.0696,86.1344,86.029,86.1101,190884.0
2017-12-13 15:20:00,106.21,106.26,105.88,105.95,413584.0,86.1101,86.1506,85.8425,85.8993,413584.0
2017-12-13 15:30:00,105.95,106.13,105.93,105.99,310078.0,85.8993,86.0452,85.8831,85.9317,310078.0
2017-12-13 15:40:00,105.99,106.01,105.69,105.73,531674.0,85.9317,85.9479,85.6885,85.7209,531674.0
2017-12-13 15:50:00,105.72,105.72,105.48,105.53,1102267.0,85.7128,85.7128,85.5182,85.5588,1102267.0
2017-12-14 09:30:00,106.12,106.22,105.88,105.96,626060.0,86.0371,86.1182,85.8425,85.9074,626060.0
2017-12-14 09:40:00,105.96,106.22,105.77,105.89,332555.0,85.9074,86.1182,85.7534,85.8507,332555.0
2017-12-14 09:50:00,105.89,106.14,105.88,106.13,247099.0,85.8507,86.0533,85.8425,86.0452,247099.0
2017-12-14 10:00:00,106.12,106.17,105.97,106.13,368265.0,86.0371,86.0777,85.9155,86.0452,368265.0
2017-12-14 10:10:00,106.13,106.39,106.1,106.38,351271.0,86.0452,86.256,86.0209,86.2479,351271.0
2017-12-14 10:20:00,106.38,106.45,106.15,106.19,266748.0,86.2479,86.3047,86.0615,86.0939,266748.0
2017-12-14 10:30:00,106.19,106.31,106.04,106.29,231861.0,86.0939,86.1912,85.9723,86.175,231861.0
2017-12-14 10:40:00,106.3,106.39,106.27,106.32,150974.0,86.1831,86.256,86.1587,86.1993,150974.0
2017-12-14 10:50:00,106.31,106.35,106.09,106.09,246823.0,86.1912,86.2236,86.0128,86.0128,246823.0
2017-12-14 11:00:00,106.1,106.15,105.83,105.94,236927.0,86.0209,86.0615,85.802,85.8912,236927.0
2017-12-14 11:10:00,105.94,106.02,105.67,105.68,247856.0,85.8912,85.9561,85.6723,85.6804,247856.0
2017-12-14 11:20:00,105.68,105.9,105.52,105.87,310584.0,85.6804,85.8588,85.5507,85.8344,310584.0
2017-12-14 11:30:00,105.87,105.88,105.65,105.68,168335.0,85.8344,85.8425,85.6561,85.6804,168335.0
2017-12-14 11:40:00,105.68,105.83,105.62,105.77,240663.0,85.6804,85.802,85.6318,85.7534,240663.0
2017-12-14 11:50:00,105.77,105.91,105.74,105.89,241968.0,85.7534,85.8669,85.729,85.8507,241968.0
2017-12-14 12:00:00,105.89,105.96,105.79,105.8,191890.0,85.8507,85.9074,85.7696,85.7777,191890.0
2017-12-14 12:10:00,105.8,105.84,105.67,105.72,131934.0,85.7777,85.8101,85.6723,85.7128,131934.0
2017-12-14 12:20:00,105.72,105.78,105.54,105.55,119078.0,85.7128,85.7615,85.5669,85.575,119078.0
2017-12-14 12:30:00,105.55,105.59,105.47,105.53,215053.0,85.575,85.6074,85.5101,85.5588,215053.0
2017-12-14 12:40:00,105.52,105.64,105.51,105.57,119878.0,85.5507,85.648,85.5426,85.5912,119878.0
2017-12-14 12:50:00,105.56,105.7,105.54,105.61,170903.0,85.5831,85.6966,85.5669,85.6236,170903.0
2017-12-14 13:00:00,105.61,105.63,105.51,105.57,114776.0,85.6236,85.6399,85.5426,85.5912,114776.0
2017-12-14 13:10:00,105.56,105.66,105.51,105.55,220346.0,85.5831,85.6642,85.5426,85.575,220346.0
2017-12-14 13:20:00,105.55,105.61,105.53,105.57,223855.0,85.575,85.6236,85.5588,85.5912,223855.0
2017-12-14 13:30:00,105.58,105.59,105.5,105.52,179560.0,85.5993,85.6074,85.5345,85.5507,179560.0
2017-12-14 13:40:00,105.52,105.67,105.47,105.56,174574.0,85.5507,85.6723,85.5101,85.5831,174574.0
2017-12-14 13:50:00,105.56,105.63,105.47,105.49,156411.0,85.5831,85.6399,85.5101,85.5264,156411.0
2017-12-14 14:00:00,105.5,105.58,105.33,105.36,272752.0,85.5345,85.5993,85.3966,85.421,272752.0
2017-12-14 14:10:00,105.37,105.4,105.23,105.3,184416.0,85.4291,85.4534,85.3156,85.3723,184416.0
2017-12-14 14:20:00,105.31,105.33,104.83,104.86,352433.0,85.3804,85.3966,84.9913,85.0156,352433.0
2017-12-14 14:30:00,104.85,105.03,104.81,104.91,329778.0,85.0075,85.1534,84.975,85.0561,329778.0
2017-12-14 14:40:00,104.9,105.0,104.83,104.91,318578.0,85.048,85.1291,84.9913,85.0561,318578.0
2017-12-14 14:50:00,104.91,105.04,104.86,104.94,276522.0,85.0561,85.1615,85.0156,85.0804,276522.0
2017-12-14 15:00:00,104.95,105.03,104.91,104.95,204520.0,85.0885,85.1534,85.0561,85.0885,204520.0
2017-12-14 15:10:00,104.96,105.01,104.74,104.74,309696.0,85.0967,85.1372,84.9183,84.9183,309696.0
2017-12-14 15:20:00,104.74,104.86,104.71,104.77,232089.0,84.9183,85.0156,84.894,84.9426,232089.0
2017-12-14 15:30:00,104.78,105.1,104.76,105.01,312902.0,84.9507,85.2102,84.9345,85.1372,312902.0
2017-12-14 15:40:00,105.0,105.07,104.77,104.84,416489.0,85.1291,85.1858,84.9426,84.9994,416489.0
2017-12-14 15:50:00,104.83,104.84,104.64,104.7,926722.0,84.9913,84.9994,84.8372,84.8859,926722.0
2017-12-15 09:30:00,105.79,105.96,105.22,105.31,4655856.0,85.7696,85.9074,85.3075,85.3804,4655856.0
2017-12-15 09:40:00,105.31,105.46,105.2,105.3,374030.0,85.3804,85.502,85.2912,85.3723,374030.0
2017-12-15 09:50:00,105.31,105.56,105.31,105.45,360182.0,85.3804,85.5831,85.3804,85.4939,360182.0
2017-12-15 10:00:00,105.45,105.9,105.44,105.87,336433.0,85.4939,85.8588,85.4858,85.8344,336433.0
2017-12-15 10:10:00,105.87,106.11,105.75,105.93,595097.0,85.8344,86.029,85.7372,85.8831,595097.0
2017-12-15 10:20:00,105.93,106.24,105.91,106.18,345219.0,85.8831,86.1344,85.8669,86.0858,345219.0
2017-12-15 10:30:00,106.18,106.23,105.99,106.12,512625.0,86.0858,86.1263,85.9317,86.0371,512625.0
2017-12-15 10:40:00,106.14,106.4,106.14,106.2,509225.0,86.0533,86.2641,86.0533,86.102,509225.0
2017-12-15 10:50:00,106.19,106.24,105.97,105.98,240970.0,86.0939,86.1344,85.9155,85.9236,240970.0
2017-12-15 11:00:00,105.98,106.21,105.98,106.13,268640.0,85.9236,86.1101,85.9236,86.0452,268640.0
2017-12-15 11:10:00,106.13,106.36,106.07,106.35,359924.0,86.0452,86.2317,85.9966,86.2236,359924.0
2017-12-15 11:20:00,106.36,106.4,106.23,106.29,306962.0,86.2317,86.2641,86.1263,86.175,306962.0
2017-12-15 11:30:00,106.28,106.48,106.23,106.29,235737.0,86.1669,86.329,86.1263,86.175,235737.0
2017-12-15 11:40:00,106.29,106.36,106.08,106.14,199663.0,86.175,86.2317,86.0047,86.0533,199663.0
2017-12-15 11:50:00,106.14,106.25,106.06,106.14,221113.0,86.0533,86.1425,85.9885,86.0533,221113.0
2017-12-15 12:00:00,106.13,106.15,106.02,106.03,232296.0,86.0452,86.0615,85.9561,85.9642,232296.0
2017-12-15 12:10:00,106.04,106.1,105.99,106.08,261394.0,85.9723,86.0209,85.9317,86.0047,261394.0
2017-12-15 12:20:00,106.08,106.11,106.01,106.09,215054.0,86.0047,86.029,85.9479,86.0128,215054.0
2017-12-15 12:30:00,106.1,106.34,106.09,106.32,213390.0,86.0209,86.2155,86.0128,86.1993,213390.0
2017-12-15 12:40:00,106.32,106.38,106.25,106.32,187314.0,86.1993,86.2479,86.1425,86.1993,187314.0
2017-12-15 12:50:00,106.31,106.36,106.06,106.21,250491.0,86.1912,86.2317,85.9885,86.1101,250491.0
2017-12-15 13:00:00,106.22,106.28,106.12,106.2,220944.0,86.1182,86.1669,86.0371,86.102,220944.0
2017-12-15 13:10:00,106.21,106.22,106.1,106.15,259540.0,86.1101,86.1182,86.0209,86.0615,259540.0
2017-12-15 13:20:00,106.14,106.3,106.14,106.24,123067.0,86.0533,86.1831,86.0533,86.1344,123067.0
2017-12-15 13:30:00,106.25,106.27,106.21,106.25,136149.0,86.1425,86.1587,86.1101,86.1425,136149.0
2017-12-15 13:40:00,106.25,106.39,106.22,106.39,163268.0,86.1425,86.256,86.1182,86.256,163268.0
2017-12-15 13:50:00,106.39,106.49,106.34,106.44,177738.0,86.256,86.3371,86.2155,86.2966,177738.0
2017-12-15 14:00:00,106.45,106.46,106.3,106.42,304669.0,86.3047,86.3128,86.1831,86.2804,304669.0
2017-12-15 14:10:00,106.41,106.5,106.32,106.42,227492.0,86.2722,86.3452,86.1993,86.2804,227492.0
2017-12-15 14:20:00,106.43,106.52,106.21,106.22,237289.0,86.2885,86.3614,86.1101,86.1182,237289.0
2017-12-15 14:30:00,106.23,106.31,106.21,106.29,201641.0,86.1263,86.1912,86.1101,86.175,201641.0
2017-12-15 14:40:00,106.29,106.31,106.14,106.3,223381.0,86.175,86.1912,86.0533,86.1831,223381.0
2017-12-15 14:50:00,106.29,106.31,106.11,106.26,222341.0,86.175,86.1912,86.029,86.1506,222341.0
2017-12-15 15:00:00,106.27,106.4,106.26,106.37,179359.0,86.1587,86.2641,86.1506,86.2398,179359.0
2017-12-15 15:10:00,106.36,106.39,106.29,106.36,230313.0,86.2317,86.256,86.175,86.2317,230313.0
2017-12-15 15:20:00,106.36,106.41,106.25,106.29,259073.0,86.2317,86.2722,86.1425,86.175,259073.0
2017-12-15 15:30:00,106.3,106.52,106.3,106.39,359719.0,86.1831,86.3614,86.1831,86.256,359719.0
2017-12-15 15:40:00,106.37,106.42,106.12,106.16,619286.0,86.2398,86.2804,86.0371,86.0696,619286.0
2017-12-15 15:50:00,106.17,106.25,105.9,106.07,1385298.0,86.0777,86.1425,85.8588,85.9966,1385298.0
2017-12-18 09:30:00,107.19,107.63,106.88,107.48,889919.0,86.9046,87.2614,86.6533,87.1398,889919.0
2017-12-18 09:40:00,107.48,107.51,107.23,107.24,419858.0,87.1398,87.1641,86.9371,86.9452,419858.0
2017-12-18 09:50:00,107.25,107.38,107.12,107.33,426821.0,86.9533,87.0587,86.8479,87.0181,426821.0
2017-12-18 10:00:00,107.33,107.51,107.22,107.22,375708.0,87.0181,87.1641,86.929,86.929,375708.0
2017-12-18 10:10:00,107.22,107.23,106.94,107.03,335537.0,86.929,86.9371,86.7019,86.7749,335537.0
2017-12-18 10:20:00,107.02,107.07,106.85,106.88,255540.0,86.7668,86.8073,86.629,86.6533,255540.0
2017-12-18 10:30:00,106.86,106.97,106.76,106.92,300321.0,86.6371,86.7263,86.556,86.6857,300321.0
2017-12-18 10:40:00,106.92,107.03,106.87,106.94,369564.0,86.6857,86.7749,86.6452,86.7019,369564.0
2017-12-18 10:50:00,106.94,107.09,106.88,107.05,176726.0,86.7019,86.8236,86.6533,86.7911,176726.0
2017-12-18 11:00:00,107.06,107.1,106.94,107.05,158306.0,86.7992,86.8317,86.7019,86.7911,158306.0
2017-12-18 11:10:00,107.05,107.09,106.94,107.01,171949.0,86.7911,86.8236,86.7019,86.7587,171949.0
2017-12-18 11:20:00,107.01,107.07,106.94,106.99,194440.0,86.7587,86.8073,86.7019,86.7425,194440.0
2017-12-18 11:30:00,106.98,107.0,106.83,106.97,209633.0,86.7344,86.7506,86.6128,86.7263,209633.0
2017-12-18 11:40:00,106.97,106.99,106.87,106.95,169593.0,86.7263,86.7425,86.6452,86.7101,169593.0
2017-12-18 11:50:00,106.94,107.04,106.88,107.02,145186.0,86.7019,86.783,86.6533,86.7668,145186.0
2017-12-18 12:00:00,107.02,107.13,106.93,106.94,289159.0,86.7668,86.856,86.6938,86.7019,289159.0
2017-12-18 12:10:00,106.94,106.98,106.79,106.8,213244.0,86.7019,86.7344,86.5803,86.5884,213244.0
2017-12-18 12:20:00,106.81,106.91,106.8,106.87,111894.0,86.5965,86.6776,86.5884,86.6452,111894.0
2017-12-18 12:30:00,106.87,106.95,106.81,106.94,148181.0,86.6452,86.7101,86.5965,86.7019,148181.0
2017-12-18 12:40:00,106.94,106.94,106.81,106.84,107606.0,86.7019,86.7019,86.5965,86.6209,107606.0
2017-12-18 12:50:00,106.84,106.86,106.58,106.73,256357.0,86.6209,86.6371,86.4101,86.5317,256357.0
2017-12-18 13:00:00,106.74,106.78,106.64,106.74,148627.0,86.5398,86.5722,86.4587,86.5398,148627.0
2017-12-18 13:10:00,106.74,106.77,106.52,106.52,164380.0,86.5398,86.5641,86.3614,86.3614,164380.0
2017-12-18 13:20:00,106.52,106.68,106.52,106.68,134897.0,86.3614,86.4912,86.3614,86.4912,134897.0
2017-12-18 13:30:00,106.68,106.68,106.55,106.67,138837.0,86.4912,86.4912,86.3858,86.483,138837.0
2017-12-18 13:40:00,106.66,106.66,106.48,106.53,214350.0,86.4749,86.4749,86.329,86.3695,214350.0
2017-12-18 13:50:00,106.53,106.61,106.52,106.58,97380.0,86.3695,86.4344,86.3614,86.4101,97380.0
2017-12-18 14:00:00,106.58,106.67,106.56,106.65,135900.0,86.4101,86.483,86.3939,86.4668,135900.0
2017-12-18 14:10:00,106.65,106.66,106.55,106.65,121194.0,86.4668,86.4749,86.3858,86.4668,121194.0
2017-12-18 14:20:00,106.65,106.7,106.6,106.61,149705.0,86.4668,86.5074,86.4263,86.4344,149705.0
2017-12-18 14:30:00,106.61,106.77,106.59,106.75,134792.0,86.4344,86.5641,86.4182,86.5479,134792.0
2017-12-18 14:40:00,106.75,106.84,106.67,106.81,191706.0,86.5479,86.6209,86.483,86.5965,191706.0
2017-12-18 14:50:00,106.82,106.87,106.78,106.84,136980.0,86.6047,86.6452,86.5722,86.6209,136980.0
2017-12-18 15:00:00,106.84,106.94,106.81,106.9,186403.0,86.6209,86.7019,86.5965,86.6695,186403.0
2017-12-18 15:10:00,106.91,106.99,106.88,106.98,183819.0,86.6776,86.7425,86.6533,86.7344,183819.0
2017-12-18 15:20:00,106.98,106.99,106.79,106.79,163730.0,86.7344,86.7425,86.5803,86.5803,163730.0
2017-12-18 15:30:00,106.8,106.93,106.79,106.93,257223.0,86.5884,86.6938,86.5803,86.6938,257223.0
2017-12-18 15:40:00,106.93,107.0,106.9,106.95,353326.0,86.6938,86.7506,86.6695,86.7101,353326.0
2017-12-18 15:50:00,106.95,107.17,106.91,107.02,1178064.0,86.7101,86.8884,86.6776,86.7668,1178064.0
2017-12-19 09:30:00,107.35,107.49,107.18,107.3,611722.0,87.0344,87.1479,86.8965,86.9938,611722.0
2017-12-19 09:40:00,107.32,107.36,106.91,106.97,380131.0,87.01,87.0425,86.6776,86.7263,380131.0
2017-12-19 09:50:00,106.97,107.0,106.81,106.92,363404.0,86.7263,86.7506,86.5965,86.6857,363404.0
2017-12-19 10:00:00,106.91,107.01,106.55,106.7,591670.0,86.6776,86.7587,86.3858,86.5074,591670.0
2017-12-19 10:10:00,106.72,106.77,106.54,106.62,273125.0,86.5236,86.5641,86.3776,86.4425,273125.0
2017-12-19 10:20:00,106.62,106.85,106.6,106.77,214649.0,86.4425,86.629,86.4263,86.5641,214649.0
2017-12-19 10:30:00,106.78,106.82,106.57,106.81,242686.0,86.5722,86.6047,86.402,86.5965,242686.0
2017-12-19 10:40:00,106.81,106.93,106.65,106.73,312974.0,86.5965,86.6938,86.4668,86.5317,312974.0
2017-12-19 10:50:00,106.72,106.82,106.67,106.79,231173.0,86.5236,86.6047,86.483,86.5803,231173.0
2017-12-19 11:00:00,106.79,106.81,106.6,106.71,185237.0,86.5803,86.5965,86.4263,86.5155,185237.0
2017-12-19 11:10:00,106.72,106.81,106.62,106.73,222466.0,86.5236,86.5965,86.4425,86.5317,222466.0
2017-12-19 11:20:00,106.73,106.81,106.66,106.7,176914.0,86.5317,86.5965,86.4749,86.5074,176914.0
2017-12-19 11:30:00,106.7,106.83,106.68,106.79,189710.0,86.5074,86.6128,86.4912,86.5803,189710.0
2017-12-19 11:40:00,106.79,106.88,106.76,106.85,144501.0,86.5803,86.6533,86.556,86.629,144501.0
2017-12-19 11:50:00,106.85,106.93,106.73,106.74,348633.0,86.629,86.6938,86.5317,86.5398,348633.0
2017-12-19 12:00:00,106.72,106.86,106.69,106.82,257572.0,86.5236,86.6371,86.4993,86.6047,257572.0
2017-12-19 12:10:00,106.81,106.87,106.77,106.87,189664.0,86.5965,86.6452,86.5641,86.6452,189664.0
2017-12-19 12:20:00,106.87,106.88,106.68,106.72,157555.0,86.6452,86.6533,86.4912,86.5236,157555.0
2017-12-19 12:30:00,106.72,106.8,106.7,106.8,103430.0,86.5236,86.5884,86.5074,86.5884,103430.0
2017-12-19 12:40:00,106.8,106.82,106.67,106.79,99621.0,86.5884,86.6047,86.483,86.5803,99621.0
2017-12-19 12:50:00,106.79,107.04,106.76,106.98,189181.0,86.5803,86.783,86.556,86.7344,189181.0
2017-12-19 13:00:00,106.97,107.23,106.96,107.08,353650.0,86.7263,86.9371,86.7182,86.8155,353650.0
2017-12-19 13:10:00,107.09,107.11,106.89,107.06,214368.0,86.8236,86.8398,86.6614,86.7992,214368.0
2017-12-19 13:20:00,107.06,107.09,106.95,106.99,114761.0,86.7992,86.8236,86.7101,86.7425,114761.0
2017-12-19 13:30:00,106.99,107.07,106.88,107.02,240530.0,86.7425,86.8073,86.6533,86.7668,240530.0
2017-12-19 13:40:00,107.02,107.03,106.86,106.9,133928.0,86.7668,86.7749,86.6371,86.6695,133928.0
2017-12-19 13:50:00,106.9,106.95,106.87,106.88,157877.0,86.6695,86.7101,86.6452,86.6533,157877.0
2017-12-19 14:00:00,106.89,106.97,106.85,106.96,192898.0,86.6614,86.7263,86.629,86.7182,192898.0
2017-12-19 14:10:00,106.96,106.97,106.86,106.87,142608.0,86.7182,86.7263,86.6371,86.6452,142608.0
2017-12-19 14:20:00,106.88,107.04,106.88,106.93,232389.0,86.6533,86.783,86.6533,86.6938,232389.0
2017-12-19 14:30:00,106.92,107.0,106.88,106.96,280310.0,86.6857,86.7506,86.6533,86.7182,280310.0
2017-12-19 14:40:00,106.96,106.98,106.93,106.95,140051.0,86.7182,86.7344,86.6938,86.7101,140051.0
2017-12-19 14:50:00,106.95,106.98,106.84,106.9,223581.0,86.7101,86.7344,86.6209,86.6695,223581.0
2017-12-19 15:00:00,106.89,106.92,106.71,106.73,153464.0,86.6614,86.6857,86.5155,86.5317,153464.0
2017-12-19 15:10:00,106.73,106.82,106.72,106.76,129804.0,86.5317,86.6047,86.5236,86.556,129804.0
2017-12-19 15:20:00,106.77,106.9,106.75,106.82,171868.0,86.5641,86.6695,86.5479,86.6047,171868.0
2017-12-19 15:30:00,106.82,106.91,106.78,106.87,185415.0,86.6047,86.6776,86.5722,86.6452,185415.0
2017-12-19 15:40:00,106.87,106.9,106.63,106.63,253790.0,86.6452,86.6695,86.4506,86.4506,253790.0
2017-12-19 15:50:00,106.63,106.77,106.44,106.52,677993.0,86.4506,86.5641,86.2966,86.3614,677993.0
2017-12-20 09:30:00,107.6,107.73,107.27,107.32,801163.0,87.237,87.3424,86.9695,87.01,801163.0
2017-12-20 09:40:00,107.32,107.38,107.03,107.23,474703.0,87.01,87.0587,86.7749,86.9371,474703.0
2017-12-20 09:50:00,107.24,107.53,107.17,107.51,358089.0,86.9452,87.1803,86.8884,87.1641,358089.0
2017-12-20 10:00:00,107.5,107.6,107.44,107.59,441113.0,87.156,87.237,87.1073,87.2289,441113.0
2017-12-20 10:10:00,107.59,107.74,107.47,107.49,388409.0,87.2289,87.3505,87.1316,87.1479,388409.0
2017-12-20 10:20:00,107.48,107.55,107.23,107.38,272294.0,87.1398,87.1965,86.9371,87.0587,272294.0
2017-12-20 10:30:00,107.38,107.41,106.86,106.94,362083.0,87.0587,87.083,86.6371,86.7019,362083.0
2017-12-20 10:40:00,106.95,106.97,106.55,106.57,337913.0,86.7101,86.7263,86.3858,86.402,337913.0
2017-12-20 10:50:00,106.57,106.76,106.57,106.67,219615.0,86.402,86.556,86.402,86.483,219615.0
2017-12-20 11:00:00,106.67,106.88,106.5,106.86,319508.0,86.483,86.6533,86.3452,86.6371,319508.0
2017-12-20 11:10:00,106.87,107.02,106.8,106.8,151692.0,86.6452,86.7668,86.5884,86.5884,151692.0
2017-12-20 11:20:00,106.81,106.86,106.68,106.7,135988.0,86.5965,86.6371,86.4912,86.5074,135988.0
2017-12-20 11:30:00,106.7,106.9,106.69,106.85,141373.0,86.5074,86.6695,86.4993,86.629,141373.0
2017-12-20 11:40:00,106.86,106.87,106.7,106.7,116453.0,86.6371,86.6452,86.5074,86.5074,116453.0
2017-12-20 11:50:00,106.71,106.81,106.51,106.54,128731.0,86.5155,86.5965,86.3533,86.3776,128731.0
2017-12-20 12:00:00,106.54,106.67,106.52,106.58,150401.0,86.3776,86.483,86.3614,86.4101,150401.0
2017-12-20 12:10:00,106.58,106.63,106.51,106.54,166193.0,86.4101,86.4506,86.3533,86.3776,166193.0
2017-12-20 12:20:00,106.53,106.68,106.48,106.52,198323.0,86.3695,86.4912,86.329,86.3614,198323.0
2017-12-20 12:30:00,106.51,106.52,106.13,106.15,209174.0,86.3533,86.3614,86.0452,86.0615,209174.0
2017-12-20 12:40:00,106.16,106.53,106.16,106.51,164795.0,86.0696,86.3695,86.0696,86.3533,164795.0
2017-12-20 12:50:00,106.51,106.58,106.44,106.55,182826.0,86.3533,86.4101,86.2966,86.3858,182826.0
2017-12-20 13:00:00,106.55,106.67,106.47,106.58,165812.0,86.3858,86.483,86.3209,86.4101,165812.0
2017-12-20 13:10:00,106.6,106.65,106.55,106.55,113401.0,86.4263,86.4668,86.3858,86.3858,113401.0
2017-12-20 13:20:00,106.56,106.57,106.44,106.55,184937.0,86.3939,86.402,86.2966,86.3858,184937.0
2017-12-20 13:30:00,106.56,106.63,106.55,106.55,149178.0,86.3939,86.4506,86.3858,86.3858,149178.0
2017-12-20 13:40:00,106.56,106.58,106.43,106.45,141755.0,86.3939,86.4101,86.2885,86.3047,141755.0
2017-12-20 13:50:00,106.45,106.45,106.35,106.39,209395.0,86.3047,86.3047,86.2236,86.256,209395.0
2017-12-20 14:00:00,106.38,106.48,106.36,106.37,228812.0,86.2479,86.329,86.2317,86.2398,228812.0
2017-12-20 14:10:00,106.36,106.45,106.34,106.4,166667.0,86.2317,86.3047,86.2155,86.2641,166667.0
2017-12-20 14:20:00,106.4,106.47,106.33,106.39,187265.0,86.2641,86.3209,86.2074,86.256,187265.0
2017-12-20 14:30:00,106.4,106.52,106.35,106.5,104524.0,86.2641,86.3614,86.2236,86.3452,104524.0
2017-12-20 14:40:00,106.5,106.5,106.26,106.29,191799.0,86.3452,86.3452,86.1506,86.175,191799.0
2017-12-20 14:50:00,106.28,106.44,106.27,106.43,142435.0,86.1669,86.2966,86.1587,86.2885,142435.0
2017-12-20 15:00:00,106.42,106.62,106.4,106.52,156653.0,86.2804,86.4425,86.2641,86.3614,156653.0
2017-12-20 15:10:00,106.51,106.54,106.4,106.49,132798.0,86.3533,86.3776,86.2641,86.3371,132798.0
2017-12-20 15:20:00,106.49,106.55,106.41,106.41,123270.0,86.3371,86.3858,86.2722,86.2722,123270.0
2017-12-20 15:30:00,106.41,106.48,106.31,106.35,230845.0,86.2722,86.329,86.1912,86.2236,230845.0
2017-12-20 15:40:00,106.35,106.39,106.19,106.25,340905.0,86.2236,86.256,86.0939,86.1425,340905.0
2017-12-20 15:50:00,106.24,106.27,106.09,106.15,593054.0,86.1344,86.1587,86.0128,86.0615,593054.0
2017-12-21 09:30:00,106.59,106.96,106.56,106.8,559385.0,86.4182,86.7182,86.3939,86.5884,559385.0
2017-12-21 09:40:00,106.79,107.24,106.72,107.17,443940.0,86.5803,86.9452,86.5236,86.8884,443940.0
2017-12-21 09:50:00,107.16,107.29,107.09,107.27,306354.0,86.8803,86.9857,86.8236,86.9695,306354.0
2017-12-21 10:00:00,107.27,107.57,107.27,107.53,405343.0,86.9695,87.2127,86.9695,87.1803,405343.0
2017-12-21 10:10:00,107.53,107.66,107.51,107.55,253674.0,87.1803,87.2857,87.1641,87.1965,253674.0
2017-12-21 10:20:00,107.55,107.59,107.43,107.51,261953.0,87.1965,87.2289,87.0992,87.1641,261953.0
2017-12-21 10:30:00,107.51,107.76,107.51,107.67,215311.0,87.1641,87.3668,87.1641,87.2938,215311.0
2017-12-21 10:40:00,107.67,107.86,107.67,107.75,308181.0,87.2938,87.4478,87.2938,87.3587,308181.0
2017-12-21 10:50:00,107.75,107.9,107.75,107.79,256168.0,87.3587,87.4803,87.3587,87.3911,256168.0
2017-12-21 11:00:00,107.8,107.89,107.73,107.86,161829.0,87.3992,87.4722,87.3424,87.4478,161829.0
2017-12-21 11:10:00,107.86,107.92,107.61,107.71,194476.0,87.4478,87.4965,87.2452,87.3262,194476.0
2017-12-21 11:20:00,107.71,107.72,107.53,107.65,156833.0,87.3262,87.3343,87.1803,87.2776,156833.0
2017-12-21 11:30:00,107.65,107.68,107.52,107.52,158800.0,87.2776,87.3019,87.1722,87.1722,158800.0
2017-12-21 11:40:00,107.52,107.63,107.49,107.62,188171.0,87.1722,87.2614,87.1479,87.2533,188171.0
2017-12-21 11:50:00,107.63,107.74,107.61,107.67,156991.0,87.2614,87.3505,87.2452,87.2938,156991.0
2017-12-21 12:00:00,107.68,107.77,107.59,107.77,120819.0,87.3019,87.3749,87.2289,87.3749,120819.0
2017-12-21 12:10:00,107.77,107.78,107.54,107.55,164531.0,87.3749,87.383,87.1884,87.1965,164531.0
2017-12-21 12:20:00,107.55,107.63,107.55,107.6,114398.0,87.1965,87.2614,87.1965,87.237,114398.0
2017-12-21 12:30:00,107.59,107.7,107.5,107.69,132807.0,87.2289,87.3181,87.156,87.31,132807.0
2017-12-21 12:40:00,107.68,107.78,107.68,107.76,108236.0,87.3019,87.383,87.3019,87.3668,108236.0
2017-12-21 12:50:00,107.76,107.97,107.74,107.95,142677.0,87.3668,87.537,87.3505,87.5208,142677.0
2017-12-21 13:00:00,107.96,108.0,107.9,107.99,192257.0,87.5289,87.5613,87.4803,87.5532,192257.0
2017-12-21 13:10:00,107.99,108.05,107.93,108.05,174868.0,87.5532,87.6019,87.5046,87.6019,174868.0
2017-12-21 13:20:00,108.04,108.05,107.99,108.03,122576.0,87.5938,87.6019,87.5532,87.5857,122576.0
2017-12-21 13:30:00,108.03,108.07,107.99,108.04,176550.0,87.5857,87.6181,87.5532,87.5938,176550.0
2017-12-21 13:40:00,108.05,108.06,108.0,108.02,111334.0,87.6019,87.61,87.5613,87.5776,111334.0
2017-12-21 13:50:00,108.02,108.05,108.0,108.01,116134.0,87.5776,87.6019,87.5613,87.5695,116134.0
2017-12-21 14:00:00,108.01,108.05,108.0,108.03,169897.0,87.5695,87.6019,87.5613,87.5857,169897.0
2017-12-21 14:10:00,108.03,108.04,108.0,108.02,98028.0,87.5857,87.5938,87.5613,87.5776,98028.0
2017-12-21 14:20:00,108.02,108.03,107.86,107.87,239994.0,87.5776,87.5857,87.4478,87.4559,239994.0
2017-12-21 14:30:00,107.87,107.88,107.75,107.78,155978.0,87.4559,87.4641,87.3587,87.383,155978.0
2017-12-21 14:40:00,107.78,107.91,107.71,107.72,141742.0,87.383,87.4884,87.3262,87.3343,141742.0
2017-12-21 14:50:00,107.72,107.91,107.68,107.9,206549.0,87.3343,87.4884,87.3019,87.4803,206549.0
2017-12-21 15:00:00,107.89,107.95,107.82,107.84,172838.0,87.4722,87.5208,87.4154,87.4316,172838.0
2017-12-21 15:10:00,107.83,107.9,107.7,107.82,243732.0,87.4235,87.4803,87.3181,87.4154,243732.0
2017-12-21 15:20:00,107.82,107.83,107.74,107.83,217680.0,87.4154,87.4235,87.3505,87.4235,217680.0
2017-12-21 15:30:00,107.83,108.02,107.83,107.9,311337.0,87.4235,87.5776,87.4235,87.4803,311337.0
2017-12-21 15:40:00,107.9,108.07,107.88,107.9,618808.0,87.4803,87.6181,87.4641,87.4803,618808.0
2017-12-21 15:50:00,107.9,107.91,107.71,107.84,1141248.0,87.4803,87.4884,87.3262,87.4316,1141248.0
2017-12-22 09:30:00,108.2,108.33,108.03,108.17,513177.0,87.7235,87.8289,87.5857,87.6992,513177.0
2017-12-22 09:40:00,108.17,108.46,108.16,108.28,351572.0,87.6992,87.9343,87.6911,87.7884,351572.0
2017-12-22 09:50:00,108.27,108.27,107.96,108.0,431147.0,87.7802,87.7802,87.5289,87.5613,431147.0
2017-12-22 10:00:00,108.0,108.09,107.76,107.77,267469.0,87.5613,87.6343,87.3668,87.3749,267469.0
2017-12-22 10:10:00,107.78,107.78,107.57,107.67,214921.0,87.383,87.383,87.2127,87.2938,214921.0
2017-12-22 10:20:00,107.66,107.84,107.59,107.6,193628.0,87.2857,87.4316,87.2289,87.237,193628.0
2017-12-22 10:30:00,107.61,107.68,107.5,107.58,120887.0,87.2452,87.3019,87.156,87.2208,120887.0
2017-12-22 10:40:00,107.59,107.64,107.4,107.41,189443.0,87.2289,87.2695,87.0749,87.083,189443.0
2017-12-22 10:50:00,107.41,107.47,107.23,107.35,220994.0,87.083,87.1316,86.9371,87.0344,220994.0
2017-12-22 11:00:00,107.35,107.39,107.09,107.12,258988.0,87.0344,87.0668,86.8236,86.8479,258988.0
2017-12-22 11:10:00,107.12,107.2,107.07,107.09,197949.0,86.8479,86.9127,86.8073,86.8236,197949.0
2017-12-22 11:20:00,107.1,107.2,107.06,107.15,143748.0,86.8317,86.9127,86.7992,86.8722,143748.0
2017-12-22 11:30:00,107.16,107.18,106.87,106.91,211848.0,86.8803,86.8965,86.6452,86.6776,211848.0
2017-12-22 11:40:00,106.91,106.91,106.8,106.81,179422.0,86.6776,86.6776,86.5884,86.5965,179422.0
2017-12-22 11:50:00,106.82,107.01,106.81,106.98,124517.0,86.6047,86.7587,86.5965,86.7344,124517.0
2017-12-22 12:00:00,106.99,107.1,106.97,107.06,150116.0,86.7425,86.8317,86.7263,86.7992,150116.0
2017-12-22 12:10:00,107.06,107.16,107.04,107.13,130301.0,86.7992,86.8803,86.783,86.856,130301.0
2017-12-22 12:20:00,107.13,107.26,107.09,107.24,170416.0,86.856,86.9614,86.8236,86.9452,170416.0
2017-12-22 12:30:00,107.25,107.27,107.1,107.14,132174.0,86.9533,86.9695,86.8317,86.8641,132174.0
2017-12-22 12:40:00,107.14,107.15,107.03,107.08,105166.0,86.8641,86.8722,86.7749,86.8155,105166.0
2017-12-22 12:50:00,107.08,107.17,107.03,107.15,74692.0,86.8155,86.8884,86.7749,86.8722,74692.0
2017-12-22 13:00:00,107.15,107.21,107.07,107.15,93447.0,86.8722,86.9209,86.8073,86.8722,93447.0
2017-12-22 13:10:00,107.15,107.15,107.1,107.13,70472.0,86.8722,86.8722,86.8317,86.856,70472.0
2017-12-22 13:20:00,107.14,107.16,107.04,107.04,114639.0,86.8641,86.8803,86.783,86.783,114639.0
2017-12-22 13:30:00,107.04,107.06,106.94,106.94,134499.0,86.783,86.7992,86.7019,86.7019,134499.0
2017-12-22 13:40:00,106.94,107.06,106.93,107.0,138387.0,86.7019,86.7992,86.6938,86.7506,138387.0
2017-12-22 13:50:00,106.99,107.15,106.95,107.13,167382.0,86.7425,86.8722,86.7101,86.856,167382.0
2017-12-22 14:00:00,107.12,107.13,106.98,107.0,88279.0,86.8479,86.856,86.7344,86.7506,88279.0
2017-12-22 14:10:00,107.0,107.1,106.99,107.03,106561.0,86.7506,86.8317,86.7425,86.7749,106561.0
2017-12-22 14:20:00,107.03,107.12,107.0,107.12,128165.0,86.7749,86.8479,86.7506,86.8479,128165.0
2017-12-22 14:30:00,107.13,107.18,107.08,107.16,147778.0,86.856,86.8965,86.8155,86.8803,147778.0
2017-12-22 14:40:00,107.16,107.29,107.13,107.29,137623.0,86.8803,86.9857,86.856,86.9857,137623.0
2017-12-22 14:50:00,107.29,107.35,107.25,107.27,113213.0,86.9857,87.0344,86.9533,86.9695,113213.0
2017-12-22 15:00:00,107.27,107.41,107.27,107.4,122156.0,86.9695,87.083,86.9695,87.0749,122156.0
2017-12-22 15:10:00,107.4,107.42,107.28,107.3,112608.0,87.0749,87.0911,86.9776,86.9938,112608.0
2017-12-22 15:20:00,107.31,107.43,107.31,107.43,118270.0,87.0019,87.0992,87.0019,87.0992,118270.0
2017-12-22 15:30:00,107.43,107.62,107.41,107.62,258925.0,87.0992,87.2533,87.083,87.2533,258925.0
2017-12-22 15:40:00,107.61,107.62,107.51,107.54,287323.0,87.2452,87.2533,87.1641,87.1884,287323.0
2017-12-22 15:50:00,107.52,107.52,107.4,107.48,653464.0,87.1722,87.1722,87.0749,87.1398,653464.0
2017-12-26 09:30:00,107.2,107.99,107.2,107.7,439351.0,86.9127,87.5532,86.9127,87.3181,439351.0
2017-12-26 09:40:00,107.7,107.76,107.53,107.62,284488.0,87.3181,87.3668,87.1803,87.2533,284488.0
2017-12-26 09:50:00,107.63,107.73,107.5,107.52,242108.0,87.2614,87.3424,87.156,87.1722,242108.0
2017-12-26 10:00:00,107.52,107.52,107.29,107.37,143122.0,87.1722,87.1722,86.9857,87.0506,143122.0
2017-12-26 10:10:00,107.38,107.41,107.09,107.12,203412.0,87.0587,87.083,86.8236,86.8479,203412.0
2017-12-26 10:20:00,107.12,107.15,106.85,106.87,225785.0,86.8479,86.8722,86.629,86.6452,225785.0
2017-12-26 10:30:00,106.87,107.09,106.86,106.96,144834.0,86.6452,86.8236,86.6371,86.7182,144834.0
2017-12-26 10:40:00,106.97,107.02,106.74,106.75,135204.0,86.7263,86.7668,86.5398,86.5479,135204.0
2017-12-26 10:50:00,106.75,106.85,106.68,106.69,174225.0,86.5479,86.629,86.4912,86.4993,174225.0
2017-12-26 11:00:00,106.68,106.71,106.47,106.65,219021.0,86.4912,86.5155,86.3209,86.4668,219021.0
2017-12-26 11:10:00,106.66,106.8,106.65,106.79,110231.0,86.4749,86.5884,86.4668,86.5803,110231.0
2017-12-26 11:20:00,106.8,106.96,106.74,106.91,124192.0,86.5884,86.7182,86.5398,86.6776,124192.0
2017-12-26 11:30:00,106.92,106.92,106.72,106.72,108237.0,86.6857,86.6857,86.5236,86.5236,108237.0
2017-12-26 11:40:00,106.72,106.72,106.54,106.54,177767.0,86.5236,86.5236,86.3776,86.3776,177767.0
2017-12-26 11:50:00,106.55,106.67,106.53,106.6,101154.0,86.3858,86.483,86.3695,86.4263,101154.0
2017-12-26 12:00:00,106.61,106.61,106.49,106.54,128519.0,86.4344,86.4344,86.3371,86.3776,128519.0
2017-12-26 12:10:00,106.54,106.59,106.5,106.54,96711.0,86.3776,86.4182,86.3452,86.3776,96711.0
2017-12-26 12:20:00,106.54,106.67,106.54,106.62,97003.0,86.3776,86.483,86.3776,86.4425,97003.0
2017-12-26 12:30:00,106.61,106.64,106.52,106.53,119992.0,86.4344,86.4587,86.3614,86.3695,119992.0
2017-12-26 12:40:00,106.53,106.58,106.49,106.51,94135.0,86.3695,86.4101,86.3371,86.3533,94135.0
2017-12-26 12:50:00,106.51,106.57,106.4,106.53,100925.0,86.3533,86.402,86.2641,86.3695,100925.0
2017-12-26 13:00:00,106.53,106.55,106.5,106.51,102564.0,86.3695,86.3858,86.3452,86.3533,102564.0
2017-12-26 13:10:00,106.52,106.58,106.45,106.52,161103.0,86.3614,86.4101,86.3047,86.3614,161103.0
2017-12-26 13:20:00,106.53,106.64,106.5,106.61,132225.0,86.3695,86.4587,86.3452,86.4344,132225.0
2017-12-26 13:30:00,106.62,106.81,106.62,106.8,133965.0,86.4425,86.5965,86.4425,86.5884,133965.0
2017-12-26 13:40:00,106.8,106.82,106.73,106.8,113240.0,86.5884,86.6047,86.5317,86.5884,113240.0
2017-12-26 13:50:00,106.8,106.85,106.7,106.7,120454.0,86.5884,86.629,86.5074,86.5074,120454.0
2017-12-26 14:00:00,106.71,106.75,106.66,106.67,85573.0,86.5155,86.5479,86.4749,86.483,85573.0
2017-12-26 14:10:00,106.68,106.73,106.55,106.7,144200.0,86.4912,86.5317,86.3858,86.5074,144200.0
2017-12-26 14:20:00,106.7,106.78,106.65,106.78,102377.0,86.5074,86.5722,86.4668,86.5722,102377.0
2017-12-26 14:30:00,106.78,106.84,106.76,106.82,64739.0,86.5722,86.6209,86.556,86.6047,64739.0
2017-12-26 14:40:00,106.82,106.89,106.81,106.85,105586.0,86.6047,86.6614,86.5965,86.629,105586.0
2017-12-26 14:50:00,106.84,106.89,106.82,106.88,144361.0,86.6209,86.6614,86.6047,86.6533,144361.0
2017-12-26 15:00:00,106.87,106.9,106.81,106.82,138851.0,86.6452,86.6695,86.5965,86.6047,138851.0
2017-12-26 15:10:00,106.82,106.87,106.8,106.83,114247.0,86.6047,86.6452,86.5884,86.6128,114247.0
2017-12-26 15:20:00,106.84,106.9,106.82,106.86,93373.0,86.6209,86.6695,86.6047,86.6371,93373.0
2017-12-26 15:30:00,106.87,106.93,106.81,106.86,185412.0,86.6452,86.6938,86.5965,86.6371,185412.0
2017-12-26 15:40:00,106.86,107.08,106.84,107.06,249025.0,86.6371,86.8155,86.6209,86.7992,249025.0
2017-12-26 15:50:00,107.06,107.1,106.95,107.01,417682.0,86.7992,86.8317,86.7101,86.7587,417682.0
2017-12-27 09:30:00,106.67,107.11,106.67,106.87,335484.0,86.483,86.8398,86.483,86.6452,335484.0
2017-12-27 09:40:00,106.9,107.11,106.76,106.88,216630.0,86.6695,86.8398,86.556,86.6533,216630.0
2017-12-27 09:50:00,106.88,106.99,106.81,106.83,198871.0,86.6533,86.7425,86.5965,86.6128,198871.0
2017-12-27 10:00:00,106.83,107.24,106.82,107.24,167924.0,86.6128,86.9452,86.6047,86.9452,167924.0
2017-12-27 10:10:00,107.24,107.25,107.01,107.05,148810.0,86.9452,86.9533,86.7587,86.7911,148810.0
2017-12-27 10:20:00,107.05,107.1,106.97,107.08,163606.0,86.7911,86.8317,86.7263,86.8155,163606.0
2017-12-27 10:30:00,107.08,107.14,106.95,107.05,158890.0,86.8155,86.8641,86.7101,86.7911,158890.0
2017-12-27 10:40:00,107.06,107.2,107.03,107.09,170691.0,86.7992,86.9127,86.7749,86.8236,170691.0
2017-12-27 10:50:00,107.09,107.26,107.03,107.25,146845.0,86.8236,86.9614,86.7749,86.9533,146845.0
2017-12-27 11:00:00,107.25,107.26,107.09,107.14,117172.0,86.9533,86.9614,86.8236,86.8641,117172.0
2017-12-27 11:10:00,107.14,107.18,107.02,107.04,125497.0,86.8641,86.8965,86.7668,86.783,125497.0
2017-12-27 11:20:00,107.04,107.1,106.98,107.04,132299.0,86.783,86.8317,86.7344,86.783,132299.0
2017-12-27 11:30:00,107.04,107.05,106.91,106.95,128292.0,86.783,86.7911,86.6776,86.7101,128292.0
2017-12-27 11:40:00,106.94,107.01,106.83,106.85,97553.0,86.7019,86.7587,86.6128,86.629,97553.0
2017-12-27 11:50:00,106.86,106.97,106.86,106.9,103799.0,86.6371,86.7263,86.6371,86.6695,103799.0
2017-12-27 12:00:00,106.89,106.9,106.76,106.87,127163.0,86.6614,86.6695,86.556,86.6452,127163.0
2017-12-27 12:10:00,106.88,106.93,106.75,106.75,88990.0,86.6533,86.6938,86.5479,86.5479,88990.0
2017-12-27 12:20:00,106.76,106.86,106.71,106.84,109672.0,86.556,86.6371,86.5155,86.6209,109672.0
2017-12-27 12:30:00,106.85,106.92,106.82,106.86,80776.0,86.629,86.6857,86.6047,86.6371,80776.0
2017-12-27 12:40:00,106.86,106.91,106.84,106.89,59192.0,86.6371,86.6776,86.6209,86.6614,59192.0
2017-12-27 12:50:00,106.9,106.97,106.89,106.91,92972.0,86.6695,86.7263,86.6614,86.6776,92972.0
2017-12-27 13:00:00,106.91,106.94,106.82,106.92,76765.0,86.6776,86.7019,86.6047,86.6857,76765.0
2017-12-27 13:10:00,106.93,106.95,106.78,106.86,99983.0,86.6938,86.7101,86.5722,86.6371,99983.0
2017-12-27 13:20:00,106.86,106.86,106.79,106.81,100476.0,86.6371,86.6371,86.5803,86.5965,100476.0
2017-12-27 13:30:00,106.81,106.91,106.78,106.9,99911.0,86.5965,86.6776,86.5722,86.6695,99911.0
2017-12-27 13:40:00,106.91,106.98,106.89,106.96,117296.0,86.6776,86.7344,86.6614,86.7182,117296.0
2017-12-27 13:50:00,106.97,107.0,106.94,106.98,101371.0,86.7263,86.7506,86.7019,86.7344,101371.0
2017-12-27 14:00:00,106.98,107.0,106.94,106.97,99002.0,86.7344,86.7506,86.7019,86.7263,99002.0
2017-12-27 14:10:00,106.98,106.99,106.9,106.96,90609.0,86.7344,86.7425,86.6695,86.7182,90609.0
2017-12-27 14:20:00,106.96,107.06,106.89,107.04,113976.0,86.7182,86.7992,86.6614,86.783,113976.0
2017-12-27 14:30:00,107.04,107.04,106.93,106.98,81254.0,86.783,86.783,86.6938,86.7344,81254.0
2017-12-27 14:40:00,106.98,107.0,106.92,106.98,89895.0,86.7344,86.7506,86.6857,86.7344,89895.0
2017-12-27 14:50:00,106.97,106.99,106.9,106.97,137927.0,86.7263,86.7425,86.6695,86.7263,137927.0
2017-12-27 15:00:00,106.97,107.08,106.96,107.01,108801.0,86.7263,86.8155,86.7182,86.7587,108801.0
2017-12-27 15:10:00,107.02,107.07,107.0,107.0,104242.0,86.7668,86.8073,86.7506,86.7506,104242.0
2017-12-27 15:20:00,107.0,107.06,106.97,107.03,112662.0,86.7506,86.7992,86.7263,86.7749,112662.0
2017-12-27 15:30:00,107.04,107.11,106.99,107.03,144156.0,86.783,86.8398,86.7425,86.7749,144156.0
2017-12-27 15:40:00,107.04,107.06,106.99,107.06,193337.0,86.783,86.7992,86.7425,86.7992,193337.0
2017-12-27 15:50:00,107.06,107.29,107.05,107.21,608132.0,86.7992,86.9857,86.7911,86.9209,608132.0
2017-12-28 09:30:00,107.4,107.52,107.2,107.42,421381.0,87.0749,87.1722,86.9127,87.0911,421381.0
2017-12-28 09:40:00,107.42,107.57,107.23,107.27,246669.0,87.0911,87.2127,86.9371,86.9695,246669.0
2017-12-28 09:50:00,107.28,107.32,107.16,107.29,269769.0,86.9776,87.01,86.8803,86.9857,269769.0
2017-12-28 10:00:00,107.29,107.42,107.23,107.38,197408.0,86.9857,87.0911,86.9371,87.0587,197408.0
2017-12-28 10:10:00,107.39,107.44,107.33,107.35,126756.0,87.0668,87.1073,87.0181,87.0344,126756.0
2017-12-28 10:20:00,107.35,107.5,107.31,107.44,113952.0,87.0344,87.156,87.0019,87.1073,113952.0
2017-12-28 10:30:00,107.44,107.55,107.37,107.55,131005.0,87.1073,87.1965,87.0506,87.1965,131005.0
2017-12-28 10:40:00,107.55,107.58,107.29,107.32,167157.0,87.1965,87.2208,86.9857,87.01,167157.0
2017-12-28 10:50:00,107.31,107.5,107.3,107.41,138281.0,87.0019,87.156,86.9938,87.083,138281.0
2017-12-28 11:00:00,107.41,107.47,107.33,107.47,151998.0,87.083,87.1316,87.0181,87.1316,151998.0
2017-12-28 11:10:00,107.47,107.51,107.39,107.45,114214.0,87.1316,87.1641,87.0668,87.1154,114214.0
2017-12-28 11:20:00,107.44,107.48,107.37,107.38,148978.0,87.1073,87.1398,87.0506,87.0587,148978.0
2017-12-28 11:30:00,107.39,107.45,107.31,107.45,140619.0,87.0668,87.1154,87.0019,87.1154,140619.0
2017-12-28 11:40:00,107.44,107.5,107.43,107.48,69967.0,87.1073,87.156,87.0992,87.1398,69967.0
2017-12-28 11:50:00,107.48,107.58,107.46,107.53,162095.0,87.1398,87.2208,87.1235,87.1803,162095.0
2017-12-28 12:00:00,107.52,107.57,107.47,107.54,111953.0,87.1722,87.2127,87.1316,87.1884,111953.0
2017-12-28 12:10:00,107.53,107.61,107.49,107.57,96989.0,87.1803,87.2452,87.1479,87.2127,96989.0
2017-12-28 12:20:00,107.56,107.61,107.56,107.61,54875.0,87.2046,87.2452,87.2046,87.2452,54875.0
2017-12-28 12:30:00,107.61,107.61,107.49,107.55,73616.0,87.2452,87.2452,87.1479,87.1965,73616.0
2017-12-28 12:40:00,107.55,107.62,107.51,107.55,109416.0,87.1965,87.2533,87.1641,87.1965,109416.0
2017-12-28 12:50:00,107.56,107.62,107.51,107.61,108547.0,87.2046,87.2533,87.1641,87.2452,108547.0
2017-12-28 13:00:00,107.62,107.63,107.58,107.62,70993.0,87.2533,87.2614,87.2208,87.2533,70993.0
2017-12-28 13:10:00,107.63,107.73,107.59,107.7,193693.0,87.2614,87.3424,87.2289,87.3181,193693.0
2017-12-28 13:20:00,107.7,107.71,107.52,107.53,164297.0,87.3181,87.3262,87.1722,87.1803,164297.0
2017-12-28 13:30:00,107.53,107.62,107.53,107.59,95907.0,87.1803,87.2533,87.1803,87.2289,95907.0
2017-12-28 13:40:00,107.59,107.67,107.56,107.66,94674.0,87.2289,87.2938,87.2046,87.2857,94674.0
2017-12-28 13:50:00,107.66,107.68,107.62,107.67,87387.0,87.2857,87.3019,87.2533,87.2938,87387.0
2017-12-28 14:00:00,107.67,107.68,107.59,107.61,74326.0,87.2938,87.3019,87.2289,87.2452,74326.0
2017-12-28 14:10:00,107.61,107.62,107.53,107.61,116066.0,87.2452,87.2533,87.1803,87.2452,116066.0
2017-12-28 14:20:00,107.62,107.65,107.6,107.61,86873.0,87.2533,87.2776,87.237,87.2452,86873.0
2017-12-28 14:30:00,107.61,107.63,107.54,107.63,100553.0,87.2452,87.2614,87.1884,87.2614,100553.0
2017-12-28 14:40:00,107.64,107.67,107.62,107.67,100075.0,87.2695,87.2938,87.2533,87.2938,100075.0
2017-12-28 14:50:00,107.67,107.74,107.65,107.72,149630.0,87.2938,87.3505,87.2776,87.3343,149630.0
2017-12-28 15:00:00,107.72,107.73,107.65,107.69,144828.0,87.3343,87.3424,87.2776,87.31,144828.0
2017-12-28 15:10:00,107.7,107.75,107.68,107.73,155809.0,87.3181,87.3587,87.3019,87.3424,155809.0
2017-12-28 15:20:00,107.73,107.77,107.68,107.76,166362.0,87.3424,87.3749,87.3019,87.3668,166362.0
2017-12-28 15:30:00,107.75,107.82,107.74,107.78,210137.0,87.3587,87.4154,87.3505,87.383,210137.0
2017-12-28 15:40:00,107.78,107.83,107.75,107.77,309820.0,87.383,87.4235,87.3587,87.3749,309820.0
2017-12-28 15:50:00,107.77,107.84,107.7,107.77,780906.0,87.3749,87.4316,87.3181,87.3749,780906.0
2017-12-29 09:30:00,108.09,108.28,107.85,107.91,349013.0,87.6343,87.7884,87.4397,87.4884,349013.0
2017-12-29 09:40:00,107.91,108.0,107.78,107.94,175006.0,87.4884,87.5613,87.383,87.5127,175006.0
2017-12-29 09:50:00,107.94,107.96,107.77,107.93,219723.0,87.5127,87.5289,87.3749,87.5046,219723.0
2017-12-29 10:00:00,107.93,107.95,107.58,107.63,201896.0,87.5046,87.5208,87.2208,87.2614,201896.0
2017-12-29 10:10:00,107.63,107.64,107.38,107.48,227749.0,87.2614,87.2695,87.0587,87.1398,227749.0
2017-12-29 10:20:00,107.48,107.74,107.4,107.74,214102.0,87.1398,87.3505,87.0749,87.3505,214102.0
2017-12-29 10:30:00,107.74,107.79,107.4,107.5,168365.0,87.3505,87.3911,87.0749,87.156,168365.0
2017-12-29 10:40:00,107.49,107.6,107.35,107.37,181192.0,87.1479,87.237,87.0344,87.0506,181192.0
2017-12-29 10:50:00,107.38,107.63,107.36,107.61,155233.0,87.0587,87.2614,87.0425,87.2452,155233.0
2017-12-29 11:00:00,107.61,107.61,107.44,107.46,142716.0,87.2452,87.2452,87.1073,87.1235,142716.0
2017-12-29 11:10:00,107.46,107.51,107.39,107.41,112391.0,87.1235,87.1641,87.0668,87.083,112391.0
2017-12-29 11:20:00,107.4,107.52,107.39,107.47,161898.0,87.0749,87.1722,87.0668,87.1316,161898.0
2017-12-29 11:30:00,107.47,107.6,107.47,107.53,112560.0,87.1316,87.237,87.1316,87.1803,112560.0
2017-12-29 11:40:00,107.54,107.68,107.53,107.68,66765.0,87.1884,87.3019,87.1803,87.3019,66765.0
2017-12-29 11:50:00,107.68,107.75,107.58,107.61,101144.0,87.3019,87.3587,87.2208,87.2452,101144.0
2017-12-29 12:00:00,107.61,107.62,107.51,107.53,72028.0,87.2452,87.2533,87.1641,87.1803,72028.0
2017-12-29 12:10:00,107.53,107.55,107.45,107.51,82376.0,87.1803,87.1965,87.1154,87.1641,82376.0
2017-12-29 12:20:00,107.51,107.55,107.43,107.43,106400.0,87.1641,87.1965,87.0992,87.0992,106400.0
2017-12-29 12:30:00,107.43,107.55,107.42,107.54,69841.0,87.0992,87.1965,87.0911,87.1884,69841.0
2017-12-29 12:40:00,107.55,107.67,107.54,107.55,87382.0,87.1965,87.2938,87.1884,87.1965,87382.0
2017-12-29 12:50:00,107.56,107.61,107.45,107.47,101576.0,87.2046,87.2452,87.1154,87.1316,101576.0
2017-12-29 13:00:00,107.47,107.58,107.42,107.55,92527.0,87.1316,87.2208,87.0911,87.1965,92527.0
2017-12-29 13:10:00,107.56,107.6,107.52,107.54,85663.0,87.2046,87.237,87.1722,87.1884,85663.0
2017-12-29 13:20:00,107.54,107.61,107.5,107.53,62271.0,87.1884,87.2452,87.156,87.1803,62271.0
2017-12-29 13:30:00,107.53,107.56,107.44,107.48,125605.0,87.1803,87.2046,87.1073,87.1398,125605.0
2017-12-29 13:40:00,107.48,107.54,107.42,107.5,89254.0,87.1398,87.1884,87.0911,87.156,89254.0
2017-12-29 13:50:00,107.5,107.53,107.43,107.49,109428.0,87.156,87.1803,87.0992,87.1479,109428.0
2017-12-29 14:00:00,107.49,107.54,107.47,107.48,84019.0,87.1479,87.1884,87.1316,87.1398,84019.0
2017-12-29 14:10:00,107.48,107.51,107.42,107.49,110593.0,87.1398,87.1641,87.0911,87.1479,110593.0
2017-12-29 14:20:00,107.49,107.54,107.42,107.46,88779.0,87.1479,87.1884,87.0911,87.1235,88779.0
2017-12-29 14:30:00,107.46,107.51,107.44,107.46,74309.0,87.1235,87.1641,87.1073,87.1235,74309.0
2017-12-29 14:40:00,107.46,107.55,107.45,107.52,75518.0,87.1235,87.1965,87.1154,87.1722,75518.0
2017-12-29 14:50:00,107.52,107.62,107.51,107.58,86053.0,87.1722,87.2533,87.1641,87.2208,86053.0
2017-12-29 15:00:00,107.58,107.67,107.52,107.67,101825.0,87.2208,87.2938,87.1722,87.2938,101825.0
2017-12-29 15:10:00,107.66,107.69,107.56,107.61,135906.0,87.2857,87.31,87.2046,87.2452,135906.0
2017-12-29 15:20:00,107.62,107.71,107.59,107.68,128417.0,87.2533,87.3262,87.2289,87.3019,128417.0
2017-12-29 15:30:00,107.67,107.68,107.54,107.54,167964.0,87.2938,87.3019,87.1884,87.1884,167964.0
2017-12-29 15:40:00,107.54,107.64,107.44,107.57,258131.0,87.1884,87.2695,87.1073,87.2127,258131.0
2017-12-29 15:50:00,107.57,107.57,107.01,107.21,844650.0,87.2127,87.2127,86.7587,86.9209,844650.0
2018-01-02 09:30:00,107.63,107.85,107.24,107.28,828661.0,87.2614,87.4397,86.9452,86.9776,828661.0
2018-01-02 09:40:00,107.3,107.46,106.95,106.97,544168.0,86.9938,87.1235,86.7101,86.7263,544168.0
2018-01-02 09:50:00,106.97,107.2,106.88,107.13,631550.0,86.7263,86.9127,86.6533,86.856,631550.0
2018-01-02 10:00:00,107.13,107.52,107.09,107.48,301444.0,86.856,87.1722,86.8236,87.1398,301444.0
2018-01-02 10:10:00,107.48,107.53,107.34,107.41,218555.0,87.1398,87.1803,87.0262,87.083,218555.0
2018-01-02 10:20:00,107.42,107.49,107.27,107.3,184108.0,87.0911,87.1479,86.9695,86.9938,184108.0
2018-01-02 10:30:00,107.31,107.41,107.09,107.22,266479.0,87.0019,87.083,86.8236,86.929,266479.0
2018-01-02 10:40:00,107.21,107.26,107.14,107.23,164677.0,86.9209,86.9614,86.8641,86.9371,164677.0
2018-01-02 10:50:00,107.23,107.37,107.23,107.26,168838.0,86.9371,87.0506,86.9371,86.9614,168838.0
2018-01-02 11:00:00,107.26,107.31,107.19,107.29,164021.0,86.9614,87.0019,86.9046,86.9857,164021.0
2018-01-02 11:10:00,107.29,107.31,107.18,107.19,152568.0,86.9857,87.0019,86.8965,86.9046,152568.0
2018-01-02 11:20:00,107.19,107.19,106.9,106.91,236650.0,86.9046,86.9046,86.6695,86.6776,236650.0
2018-01-02 11:30:00,106.91,107.01,106.8,106.91,260022.0,86.6776,86.7587,86.5884,86.6776,260022.0
2018-01-02 11:40:00,106.91,107.08,106.88,107.06,223183.0,86.6776,86.8155,86.6533,86.7992,223183.0
2018-01-02 11:50:00,107.06,107.13,106.99,107.02,138622.0,86.7992,86.856,86.7425,86.7668,138622.0
2018-01-02 12:00:00,107.01,107.32,107.01,107.26,309362.0,86.7587,87.01,86.7587,86.9614,309362.0
2018-01-02 12:10:00,107.26,107.27,107.18,107.25,130249.0,86.9614,86.9695,86.8965,86.9533,130249.0
2018-01-02 12:20:00,107.25,107.25,107.15,107.22,114705.0,86.9533,86.9533,86.8722,86.929,114705.0
2018-01-02 12:30:00,107.23,107.28,107.19,107.28,148707.0,86.9371,86.9776,86.9046,86.9776,148707.0
2018-01-02 12:40:00,107.28,107.28,107.14,107.16,93557.0,86.9776,86.9776,86.8641,86.8803,93557.0
2018-01-02 12:50:00,107.16,107.17,107.1,107.13,104537.0,86.8803,86.8884,86.8317,86.856,104537.0
2018-01-02 13:00:00,107.13,107.28,107.13,107.27,102772.0,86.856,86.9776,86.856,86.9695,102772.0
2018-01-02 13:10:00,107.27,107.41,107.25,107.38,161627.0,86.9695,87.083,86.9533,87.0587,161627.0
2018-01-02 13:20:00,107.39,107.48,107.37,107.46,129393.0,87.0668,87.1398,87.0506,87.1235,129393.0
2018-01-02 13:30:00,107.46,107.52,107.42,107.43,170071.0,87.1235,87.1722,87.0911,87.0992,170071.0
2018-01-02 13:40:00,107.43,107.53,107.41,107.46,163391.0,87.0992,87.1803,87.083,87.1235,163391.0
2018-01-02 13:50:00,107.46,107.48,107.37,107.47,229524.0,87.1235,87.1398,87.0506,87.1316,229524.0
2018-01-02 14:00:00,107.47,107.54,107.42,107.45,259032.0,87.1316,87.1884,87.0911,87.1154,259032.0
2018-01-02 14:10:00,107.45,107.48,107.29,107.42,148037.0,87.1154,87.1398,86.9857,87.0911,148037.0
2018-01-02 14:20:00,107.43,107.53,107.42,107.48,186956.0,87.0992,87.1803,87.0911,87.1398,186956.0
2018-01-02 14:30:00,107.48,107.54,107.39,107.54,178519.0,87.1398,87.1884,87.0668,87.1884,178519.0
2018-01-02 14:40:00,107.53,107.64,107.53,107.64,221871.0,87.1803,87.2695,87.1803,87.2695,221871.0
2018-01-02 14:50:00,107.63,107.68,107.61,107.64,171623.0,87.2614,87.3019,87.2452,87.2695,171623.0
2018-01-02 15:00:00,107.64,107.69,107.57,107.68,208533.0,87.2695,87.31,87.2127,87.3019,208533.0
2018-01-02 15:10:00,107.68,107.69,107.6,107.66,150962.0,87.3019,87.31,87.237,87.2857,150962.0
2018-01-02 15:20:00,107.66,107.71,107.62,107.68,175834.0,87.2857,87.3262,87.2533,87.3019,175834.0
2018-01-02 15:30:00,107.69,107.77,107.64,107.77,197254.0,87.31,87.3749,87.2695,87.3749,197254.0
2018-01-02 15:40:00,107.77,107.86,107.76,107.83,284435.0,87.3749,87.4478,87.3668,87.4235,284435.0
2018-01-02 15:50:00,107.84,108.02,107.79,108.0,789234.0,87.4316,87.5776,87.3911,87.5613,789234.0
2018-01-03 09:30:00,107.86,107.98,107.66,107.89,617107.0,87.4478,87.5451,87.2857,87.4722,617107.0
2018-01-03 09:40:00,107.89,107.93,107.48,107.55,510212.0,87.4722,87.5046,87.1398,87.1965,510212.0
2018-01-03 09:50:00,107.55,107.81,107.52,107.78,426909.0,87.1965,87.4073,87.1722,87.383,426909.0
2018-01-03 10:00:00,107.79,107.93,107.72,107.91,406326.0,87.3911,87.5046,87.3343,87.4884,406326.0
2018-01-03 10:10:00,107.91,108.11,107.85,108.11,335514.0,87.4884,87.6505,87.4397,87.6505,335514.0
2018-01-03 10:20:00,108.11,108.49,108.1,108.39,378946.0,87.6505,87.9586,87.6424,87.8775,378946.0
2018-01-03 10:30:00,108.38,108.45,108.11,108.15,318066.0,87.8694,87.9262,87.6505,87.683,318066.0
2018-01-03 10:40:00,108.15,108.16,107.93,107.94,257201.0,87.683,87.6911,87.5046,87.5127,257201.0
2018-01-03 10:50:00,107.95,108.01,107.85,107.97,188191.0,87.5208,87.5695,87.4397,87.537,188191.0
2018-01-03 11:00:00,107.98,108.15,107.98,108.09,195110.0,87.5451,87.683,87.5451,87.6343,195110.0
2018-01-03 11:10:00,108.09,108.09,107.94,108.03,173168.0,87.6343,87.6343,87.5127,87.5857,173168.0
2018-01-03 11:20:00,108.03,108.22,108.01,108.11,248345.0,87.5857,87.7397,87.5695,87.6505,248345.0
2018-01-03 11:30:00,108.12,108.19,108.02,108.07,132262.0,87.6586,87.7154,87.5776,87.6181,132262.0
2018-01-03 11:40:00,108.08,108.08,107.86,107.9,277689.0,87.6262,87.6262,87.4478,87.4803,277689.0
2018-01-03 11:50:00,107.9,107.92,107.77,107.88,294309.0,87.4803,87.4965,87.3749,87.4641,294309.0
2018-01-03 12:00:00,107.89,108.04,107.88,108.01,159114.0,87.4722,87.5938,87.4641,87.5695,159114.0
2018-01-03 12:10:00,108.01,108.03,107.96,107.99,122617.0,87.5695,87.5857,87.5289,87.5532,122617.0
2018-01-03 12:20:00,107.99,108.01,107.91,107.95,113356.0,87.5532,87.5695,87.4884,87.5208,113356.0
2018-01-03 12:30:00,107.94,108.01,107.9,108.01,179280.0,87.5127,87.5695,87.4803,87.5695,179280.0
2018-01-03 12:40:00,108.0,108.18,108.0,108.17,198204.0,87.5613,87.7073,87.5613,87.6992,198204.0
2018-01-03 12:50:00,108.17,108.22,108.09,108.11,136782.0,87.6992,87.7397,87.6343,87.6505,136782.0
2018-01-03 13:00:00,108.12,108.12,108.03,108.09,111879.0,87.6586,87.6586,87.5857,87.6343,111879.0
2018-01-03 13:10:00,108.1,108.17,108.1,108.11,98688.0,87.6424,87.6992,87.6424,87.6505,98688.0
2018-01-03 13:20:00,108.11,108.11,108.01,108.01,140454.0,87.6505,87.6505,87.5695,87.5695,140454.0
2018-01-03 13:30:00,108.02,108.02,107.9,107.94,154776.0,87.5776,87.5776,87.4803,87.5127,154776.0
2018-01-03 13:40:00,107.93,107.96,107.84,107.94,166117.0,87.5046,87.5289,87.4316,87.5127,166117.0
2018-01-03 13:50:00,107.95,108.01,107.88,107.96,159837.0,87.5208,87.5695,87.4641,87.5289,159837.0
2018-01-03 14:00:00,107.98,108.04,107.96,108.02,221940.0,87.5451,87.5938,87.5289,87.5776,221940.0
2018-01-03 14:10:00,108.02,108.1,108.0,108.09,222280.0,87.5776,87.6424,87.5613,87.6343,222280.0
2018-01-03 14:20:00,108.1,108.12,107.98,107.99,186517.0,87.6424,87.6586,87.5451,87.5532,186517.0
2018-01-03 14:30:00,107.99,108.0,107.89,107.9,197949.0,87.5532,87.5613,87.4722,87.4803,197949.0
2018-01-03 14:40:00,107.9,107.99,107.86,107.92,233951.0,87.4803,87.5532,87.4478,87.4965,233951.0
2018-01-03 14:50:00,107.91,107.92,107.78,107.81,146714.0,87.4884,87.4965,87.383,87.4073,146714.0
2018-01-03 15:00:00,107.81,107.86,107.67,107.84,217202.0,87.4073,87.4478,87.2938,87.4316,217202.0
2018-01-03 15:10:00,107.84,107.85,107.77,107.81,167359.0,87.4316,87.4397,87.3749,87.4073,167359.0
2018-01-03 15:20:00,107.81,107.82,107.66,107.69,169349.0,87.4073,87.4154,87.2857,87.31,169349.0
2018-01-03 15:30:00,107.7,107.98,107.69,107.96,256714.0,87.3181,87.5451,87.31,87.5289,256714.0
2018-01-03 15:40:00,107.96,108.09,107.9,107.94,377285.0,87.5289,87.6343,87.4803,87.5127,377285.0
2018-01-03 15:50:00,107.94,108.15,107.92,108.04,829960.0,87.5127,87.683,87.4965,87.5938,829960.0
2018-01-04 09:30:00,108.36,108.74,108.2,108.74,861959.0,88.3044,88.6141,88.174,88.6141,861959.0
2018-01-04 09:40:00,108.75,109.42,108.73,109.28,627134.0,88.6222,89.1682,88.6059,89.0541,627134.0
2018-01-04 09:50:00,109.28,109.98,109.28,109.92,663916.0,89.0541,89.6246,89.0541,89.5757,663916.0
2018-01-04 10:00:00,109.92,110.03,109.55,109.62,572009.0,89.5757,89.6653,89.2742,89.3312,572009.0
2018-01-04 10:10:00,109.63,109.85,109.57,109.75,437377.0,89.3394,89.5186,89.2905,89.4371,437377.0
2018-01-04 10:20:00,109.75,109.92,109.69,109.78,329851.0,89.4371,89.5757,89.3882,89.4616,329851.0
2018-01-04 10:30:00,109.78,109.79,109.47,109.57,285673.0,89.4616,89.4697,89.209,89.2905,285673.0
2018-01-04 10:40:00,109.56,109.8,109.54,109.54,288366.0,89.2823,89.4779,89.266,89.266,288366.0
2018-01-04 10:50:00,109.54,109.59,109.37,109.49,284774.0,89.266,89.3068,89.1275,89.2253,284774.0
2018-01-04 11:00:00,109.5,109.5,109.23,109.33,229237.0,89.2334,89.2334,89.0134,89.0949,229237.0
2018-01-04 11:10:00,109.33,109.44,109.15,109.28,243429.0,89.0949,89.1845,88.9482,89.0541,243429.0
2018-01-04 11:20:00,109.28,109.43,109.12,109.16,382336.0,89.0541,89.1764,88.9237,88.9563,382336.0
2018-01-04 11:30:00,109.16,109.32,109.01,109.09,203010.0,88.9563,89.0867,88.8341,88.8993,203010.0
2018-01-04 11:40:00,109.09,109.24,109.03,109.23,135637.0,88.8993,89.0215,88.8504,89.0134,135637.0
2018-01-04 11:50:00,109.24,109.28,109.11,109.25,134121.0,89.0215,89.0541,88.9156,89.0297,134121.0
2018-01-04 12:00:00,109.26,109.32,109.19,109.28,145987.0,89.0378,89.0867,88.9808,89.0541,145987.0
2018-01-04 12:10:00,109.27,109.37,109.26,109.29,143905.0,89.046,89.1275,89.0378,89.0623,143905.0
2018-01-04 12:20:00,109.29,109.38,109.29,109.33,98871.0,89.0623,89.1356,89.0623,89.0949,98871.0
2018-01-04 12:30:00,109.33,109.35,109.24,109.32,112891.0,89.0949,89.1112,89.0215,89.0867,112891.0
2018-01-04 12:40:00,109.32,109.51,109.29,109.49,127607.0,89.0867,89.2416,89.0623,89.2253,127607.0
2018-01-04 12:50:00,109.49,109.6,109.47,109.58,126167.0,89.2253,89.3149,89.209,89.2986,126167.0
2018-01-04 13:00:00,109.58,109.64,109.43,109.44,146954.0,89.2986,89.3475,89.1764,89.1845,146954.0
2018-01-04 13:10:00,109.45,109.48,109.34,109.46,196725.0,89.1927,89.2171,89.103,89.2008,196725.0
2018-01-04 13:20:00,109.45,109.46,109.32,109.34,148335.0,89.1927,89.2008,89.0867,89.103,148335.0
2018-01-04 13:30:00,109.34,109.34,109.18,109.19,176890.0,89.103,89.103,88.9726,88.9808,176890.0
2018-01-04 13:40:00,109.19,109.29,109.13,109.25,137178.0,88.9808,89.0623,88.9319,89.0297,137178.0
2018-01-04 13:50:00,109.26,109.46,109.22,109.41,226784.0,89.0378,89.2008,89.0052,89.1601,226784.0
2018-01-04 14:00:00,109.42,109.5,109.39,109.45,186451.0,89.1682,89.2334,89.1438,89.1927,186451.0
2018-01-04 14:10:00,109.45,109.54,109.44,109.51,165195.0,89.1927,89.266,89.1845,89.2416,165195.0
2018-01-04 14:20:00,109.51,109.53,109.35,109.39,153182.0,89.2416,89.2579,89.1112,89.1438,153182.0
2018-01-04 14:30:00,109.38,109.38,109.28,109.33,157399.0,89.1356,89.1356,89.0541,89.0949,157399.0
2018-01-04 14:40:00,109.32,109.43,109.32,109.36,145591.0,89.0867,89.1764,89.0867,89.1193,145591.0
2018-01-04 14:50:00,109.36,109.36,109.23,109.33,156658.0,89.1193,89.1193,89.0134,89.0949,156658.0
2018-01-04 15:00:00,109.33,109.35,109.16,109.2,194589.0,89.0949,89.1112,88.9563,88.9889,194589.0
2018-01-04 15:10:00,109.2,109.37,109.16,109.28,199358.0,88.9889,89.1275,88.9563,89.0541,199358.0
2018-01-04 15:20:00,109.28,109.37,109.24,109.33,191358.0,89.0541,89.1275,89.0215,89.0949,191358.0
2018-01-04 15:30:00,109.33,109.36,109.21,109.23,329221.0,89.0949,89.1193,88.9971,89.0134,329221.0
2018-01-04 15:40:00,109.23,109.27,109.1,109.13,458771.0,89.0134,89.046,88.9074,88.9319,458771.0
2018-01-04 15:50:00,109.12,109.12,108.93,109.05,805310.0,88.9237,88.9237,88.7689,88.8667,805310.0
2018-01-05 09:30:00,109.26,109.55,108.31,108.31,657666.0,89.0378,89.2742,88.2637,88.2637,657666.0
2018-01-05 09:40:00,108.32,108.88,108.32,108.54,404163.0,88.2718,88.7282,88.2718,88.4511,404163.0
2018-01-05 09:50:00,108.54,108.76,108.53,108.56,229343.0,88.4511,88.6304,88.4429,88.4674,229343.0
2018-01-05 10:00:00,108.59,108.7,108.51,108.63,230117.0,88.4918,88.5815,88.4266,88.5244,230117.0
2018-01-05 10:10:00,108.64,108.66,108.42,108.5,319191.0,88.5326,88.5489,88.3533,88.4185,319191.0
2018-01-05 10:20:00,108.5,108.5,108.18,108.23,361477.0,88.4185,88.4185,88.1577,88.1985,361477.0
2018-01-05 10:30:00,108.23,108.36,108.21,108.36,333073.0,88.1985,88.3044,88.1822,88.3044,333073.0
2018-01-05 10:40:00,108.37,108.56,108.37,108.44,243533.0,88.3126,88.4674,88.3126,88.3696,243533.0
2018-01-05 10:50:00,108.43,108.55,108.32,108.53,168851.0,88.3615,88.4592,88.2718,88.4429,168851.0
2018-01-05 11:00:00,108.54,108.54,108.37,108.39,265573.0,88.4511,88.4511,88.3126,88.3289,265573.0
2018-01-05 11:10:00,108.39,108.4,108.25,108.38,197027.0,88.3289,88.337,88.2148,88.3207,197027.0
2018-01-05 11:20:00,108.37,108.5,108.32,108.32,273971.0,88.3126,88.4185,88.2718,88.2718,273971.0
2018-01-05 11:30:00,108.33,108.37,108.19,108.23,224934.0,88.28,88.3126,88.1659,88.1985,224934.0
2018-01-05 11:40:00,108.23,108.26,107.96,107.97,264993.0,88.1985,88.2229,87.9784,87.9866,264993.0
2018-01-05 11:50:00,107.97,108.01,107.8,107.83,303532.0,87.9866,88.0192,87.8481,87.8725,303532.0
2018-01-05 12:00:00,107.84,107.95,107.77,107.95,261962.0,87.8807,87.9703,87.8236,87.9703,261962.0
2018-01-05 12:10:00,107.94,108.03,107.92,107.97,170053.0,87.9621,88.0355,87.9458,87.9866,170053.0
2018-01-05 12:20:00,107.96,108.04,107.9,108.04,189566.0,87.9784,88.0436,87.9295,88.0436,189566.0
2018-01-05 12:30:00,108.03,108.13,107.99,108.01,230610.0,88.0355,88.117,88.0029,88.0192,230610.0
2018-01-05 12:40:00,108.01,108.06,107.95,107.96,151772.0,88.0192,88.0599,87.9703,87.9784,151772.0
2018-01-05 12:50:00,107.95,108.09,107.95,108.08,222588.0,87.9703,88.0844,87.9703,88.0762,222588.0
2018-01-05 13:00:00,108.09,108.11,107.97,108.0,138336.0,88.0844,88.1007,87.9866,88.011,138336.0
2018-01-05 13:10:00,108.0,108.06,107.94,108.02,159681.0,88.011,88.0599,87.9621,88.0273,159681.0
2018-01-05 13:20:00,108.02,108.1,107.92,108.09,212135.0,88.0273,88.0925,87.9458,88.0844,212135.0
2018-01-05 13:30:00,108.1,108.13,108.02,108.02,159834.0,88.0925,88.117,88.0273,88.0273,159834.0
2018-01-05 13:40:00,108.02,108.07,107.98,107.98,155827.0,88.0273,88.0681,87.9947,87.9947,155827.0
2018-01-05 13:50:00,107.99,108.05,107.95,108.05,135394.0,88.0029,88.0518,87.9703,88.0518,135394.0
2018-01-05 14:00:00,108.06,108.07,107.99,107.99,110466.0,88.0599,88.0681,88.0029,88.0029,110466.0
2018-01-05 14:10:00,108.0,108.03,107.96,107.98,138666.0,88.011,88.0355,87.9784,87.9947,138666.0
2018-01-05 14:20:00,107.97,108.13,107.93,108.12,198132.0,87.9866,88.117,87.954,88.1088,198132.0
2018-01-05 14:30:00,108.12,108.26,108.09,108.26,221995.0,88.1088,88.2229,88.0844,88.2229,221995.0
2018-01-05 14:40:00,108.26,108.26,108.09,108.13,176589.0,88.2229,88.2229,88.0844,88.117,176589.0
2018-01-05 14:50:00,108.13,108.18,108.09,108.09,143417.0,88.117,88.1577,88.0844,88.0844,143417.0
2018-01-05 15:00:00,108.09,108.24,108.09,108.23,219470.0,88.0844,88.2066,88.0844,88.1985,219470.0
2018-01-05 15:10:00,108.23,108.27,108.2,108.25,179241.0,88.1985,88.2311,88.174,88.2148,179241.0
2018-01-05 15:20:00,108.24,108.25,108.13,108.18,221285.0,88.2066,88.2148,88.117,88.1577,221285.0
2018-01-05 15:30:00,108.17,108.23,108.11,108.14,296316.0,88.1496,88.1985,88.1007,88.1251,296316.0
2018-01-05 15:40:00,108.14,108.32,108.09,108.26,539275.0,88.1251,88.2718,88.0844,88.2229,539275.0
2018-01-05 15:50:00,108.26,108.37,108.17,108.26,1156591.0,88.2229,88.3126,88.1496,88.2229,1156591.0
2018-01-08 09:30:00,108.15,108.3,107.8,108.0,952535.0,88.1333,88.2555,87.8481,88.011,952535.0
2018-01-08 09:40:00,108.0,108.1,107.7,108.09,628756.0,88.011,88.0925,87.7666,88.0844,628756.0
2018-01-08 09:50:00,108.1,108.35,108.09,108.31,346833.0,88.0925,88.2963,88.0844,88.2637,346833.0
2018-01-08 10:00:00,108.32,108.4,108.21,108.22,314540.0,88.2718,88.337,88.1822,88.1903,314540.0
2018-01-08 10:10:00,108.22,108.39,108.21,108.27,335571.0,88.1903,88.3289,88.1822,88.2311,335571.0
2018-01-08 10:20:00,108.28,108.4,108.23,108.26,255619.0,88.2392,88.337,88.1985,88.2229,255619.0
2018-01-08 10:30:00,108.27,108.4,108.13,108.18,331396.0,88.2311,88.337,88.117,88.1577,331396.0
2018-01-08 10:40:00,108.18,108.46,108.18,108.35,289576.0,88.1577,88.3859,88.1577,88.2963,289576.0
2018-01-08 10:50:00,108.34,108.53,108.31,108.47,165725.0,88.2881,88.4429,88.2637,88.394,165725.0
2018-01-08 11:00:00,108.46,108.5,108.35,108.43,214319.0,88.3859,88.4185,88.2963,88.3615,214319.0
2018-01-08 11:10:00,108.44,108.56,108.42,108.53,204731.0,88.3696,88.4674,88.3533,88.4429,204731.0
2018-01-08 11:20:00,108.54,108.6,108.49,108.52,270697.0,88.4511,88.5,88.4103,88.4348,270697.0
2018-01-08 11:30:00,108.51,108.68,108.5,108.56,300158.0,88.4266,88.5652,88.4185,88.4674,300158.0
2018-01-08 11:40:00,108.57,108.63,108.5,108.5,232306.0,88.4755,88.5244,88.4185,88.4185,232306.0
2018-01-08 11:50:00,108.51,108.52,108.32,108.36,266950.0,88.4266,88.4348,88.2718,88.3044,266950.0
2018-01-08 12:00:00,108.36,108.39,108.26,108.31,175186.0,88.3044,88.3289,88.2229,88.2637,175186.0
2018-01-08 12:10:00,108.32,108.36,108.26,108.3,147544.0,88.2718,88.3044,88.2229,88.2555,147544.0
2018-01-08 12:20:00,108.29,108.31,108.24,108.25,123299.0,88.2474,88.2637,88.2066,88.2148,123299.0
2018-01-08 12:30:00,108.25,108.25,108.19,108.22,113015.0,88.2148,88.2148,88.1659,88.1903,113015.0
2018-01-08 12:40:00,108.23,108.28,108.2,108.26,92781.0,88.1985,88.2392,88.174,88.2229,92781.0
2018-01-08 12:50:00,108.27,108.38,108.26,108.31,126762.0,88.2311,88.3207,88.2229,88.2637,126762.0
2018-01-08 13:00:00,108.32,108.33,108.21,108.3,177125.0,88.2718,88.28,88.1822,88.2555,177125.0
2018-01-08 13:10:00,108.31,108.35,108.27,108.34,105945.0,88.2637,88.2963,88.2311,88.2881,105945.0
2018-01-08 13:20:00,108.34,108.46,108.34,108.41,184216.0,88.2881,88.3859,88.2881,88.3452,184216.0
2018-01-08 13:30:00,108.4,108.42,108.35,108.39,111397.0,88.337,88.3533,88.2963,88.3289,111397.0
2018-01-08 13:40:00,108.4,108.45,108.37,108.43,144562.0,88.337,88.3777,88.3126,88.3615,144562.0
2018-01-08 13:50:00,108.43,108.45,108.35,108.38,114606.0,88.3615,88.3777,88.2963,88.3207,114606.0
2018-01-08 14:00:00,108.38,108.38,108.3,108.32,116512.0,88.3207,88.3207,88.2555,88.2718,116512.0
2018-01-08 14:10:00,108.31,108.35,108.25,108.29,154189.0,88.2637,88.2963,88.2148,88.2474,154189.0
2018-01-08 14:20:00,108.29,108.33,108.26,108.33,142818.0,88.2474,88.28,88.2229,88.28,142818.0
2018-01-08 14:30:00,108.32,108.38,108.32,108.37,174168.0,88.2718,88.3207,88.2718,88.3126,174168.0
2018-01-08 14:40:00,108.37,108.48,108.34,108.48,200244.0,88.3126,88.4022,88.2881,88.4022,200244.0
2018-01-08 14:50:00,108.48,108.53,108.4,108.41,262478.0,88.4022,88.4429,88.337,88.3452,262478.0
2018-01-08 15:00:00,108.41,108.48,108.36,108.48,201897.0,88.3452,88.4022,88.3044,88.4022,201897.0
2018-01-08 15:10:00,108.47,108.48,108.41,108.44,189864.0,88.394,88.4022,88.3452,88.3696,189864.0
2018-01-08 15:20:00,108.44,108.46,108.41,108.43,182172.0,88.3696,88.3859,88.3452,88.3615,182172.0
2018-01-08 15:30:00,108.43,108.48,108.38,108.46,230201.0,88.3615,88.4022,88.3207,88.3859,230201.0
2018-01-08 15:40:00,108.47,108.63,108.44,108.57,455968.0,88.394,88.5244,88.3696,88.4755,455968.0
2018-01-08 15:50:00,108.57,108.61,108.46,108.48,625420.0,88.4755,88.5081,88.3859,88.4022,625420.0
2018-01-09 09:30:00,108.72,109.08,108.49,109.06,593782.0,88.5978,88.8911,88.4103,88.8748,593782.0
2018-01-09 09:40:00,109.08,109.52,109.07,109.42,423698.0,88.8911,89.2497,88.883,89.1682,423698.0
2018-01-09 09:50:00,109.43,109.45,109.19,109.36,450554.0,89.1764,89.1927,88.9808,89.1193,450554.0
2018-01-09 10:00:00,109.35,109.37,109.12,109.16,341393.0,89.1112,89.1275,88.9237,88.9563,341393.0
2018-01-09 10:10:00,109.16,109.26,109.0,109.07,267395.0,88.9563,89.0378,88.826,88.883,267395.0
2018-01-09 10:20:00,109.08,109.17,108.98,109.06,219823.0,88.8911,88.9645,88.8097,88.8748,219823.0
2018-01-09 10:30:00,109.06,109.34,109.05,109.15,295468.0,88.8748,89.103,88.8667,88.9482,295468.0
2018-01-09 10:40:00,109.15,109.19,108.97,108.97,248615.0,88.9482,88.9808,88.8015,88.8015,248615.0
2018-01-09 10:50:00,108.98,108.98,108.78,108.8,220281.0,88.8097,88.8097,88.6467,88.663,220281.0
2018-01-09 11:00:00,108.8,109.08,108.78,109.04,141660.0,88.663,88.8911,88.6467,88.8586,141660.0
2018-01-09 11:10:00,109.03,109.24,109.01,109.23,214718.0,88.8504,89.0215,88.8341,89.0134,214718.0
2018-01-09 11:20:00,109.23,109.25,109.1,109.22,199253.0,89.0134,89.0297,88.9074,89.0052,199253.0
2018-01-09 11:30:00,109.23,109.23,109.12,109.17,190359.0,89.0134,89.0134,88.9237,88.9645,190359.0
2018-01-09 11:40:00,109.16,109.4,109.14,109.35,263729.0,88.9563,89.1519,88.94,89.1112,263729.0
2018-01-09 11:50:00,109.35,109.41,109.25,109.37,235419.0,89.1112,89.1601,89.0297,89.1275,235419.0
2018-01-09 12:00:00,109.38,109.62,109.35,109.56,328565.0,89.1356,89.3312,89.1112,89.2823,328565.0
2018-01-09 12:10:00,109.56,109.63,109.51,109.51,188195.0,89.2823,89.3394,89.2416,89.2416,188195.0
2018-01-09 12:20:00,109.52,109.53,109.35,109.39,124080.0,89.2497,89.2579,89.1112,89.1438,124080.0
2018-01-09 12:30:00,109.38,109.49,109.32,109.42,184730.0,89.1356,89.2253,89.0867,89.1682,184730.0
2018-01-09 12:40:00,109.42,109.45,109.36,109.36,137420.0,89.1682,89.1927,89.1193,89.1193,137420.0
2018-01-09 12:50:00,109.36,109.36,109.16,109.21,161172.0,89.1193,89.1193,88.9563,88.9971,161172.0
2018-01-09 13:00:00,109.22,109.39,109.21,109.36,183718.0,89.0052,89.1438,88.9971,89.1193,183718.0
2018-01-09 13:10:00,109.36,109.36,109.21,109.29,155063.0,89.1193,89.1193,88.9971,89.0623,155063.0
2018-01-09 13:20:00,109.3,109.35,109.22,109.34,137609.0,89.0704,89.1112,89.0052,89.103,137609.0
2018-01-09 13:30:00,109.33,109.38,109.24,109.36,157383.0,89.0949,89.1356,89.0215,89.1193,157383.0
2018-01-09 13:40:00,109.37,109.37,109.25,109.28,127078.0,89.1275,89.1275,89.0297,89.0541,127078.0
2018-01-09 13:50:00,109.28,109.38,109.26,109.37,124906.0,89.0541,89.1356,89.0378,89.1275,124906.0
2018-01-09 14:00:00,109.37,109.41,109.32,109.41,106716.0,89.1275,89.1601,89.0867,89.1601,106716.0
2018-01-09 14:10:00,109.41,109.41,109.24,109.28,140291.0,89.1601,89.1601,89.0215,89.0541,140291.0
2018-01-09 14:20:00,109.28,109.39,109.25,109.39,160362.0,89.0541,89.1438,89.0297,89.1438,160362.0
2018-01-09 14:30:00,109.38,109.47,109.34,109.44,150914.0,89.1356,89.209,89.103,89.1845,150914.0
2018-01-09 14:40:00,109.44,109.53,109.4,109.51,167932.0,89.1845,89.2579,89.1519,89.2416,167932.0
2018-01-09 14:50:00,109.51,109.56,109.35,109.41,176668.0,89.2416,89.2823,89.1112,89.1601,176668.0
2018-01-09 15:00:00,109.41,109.42,109.35,109.36,148588.0,89.1601,89.1682,89.1112,89.1193,148588.0
2018-01-09 15:10:00,109.36,109.4,109.31,109.37,174472.0,89.1193,89.1519,89.0786,89.1275,174472.0
2018-01-09 15:20:00,109.37,109.4,109.16,109.18,196829.0,89.1275,89.1519,88.9563,88.9726,196829.0
2018-01-09 15:30:00,109.19,109.41,109.18,109.39,422252.0,88.9808,89.1601,88.9726,89.1438,422252.0
2018-01-09 15:40:00,109.39,109.44,109.23,109.34,427967.0,89.1438,89.1845,89.0134,89.103,427967.0
2018-01-09 15:50:00,109.34,109.42,108.97,109.23,1228788.0,89.103,89.1682,88.8015,89.0134,1228788.0
2018-01-10 09:30:00,109.47,109.75,109.46,109.72,805250.0,89.209,89.4371,89.2008,89.4127,805250.0
2018-01-10 09:40:00,109.75,109.97,109.56,109.6,503257.0,89.4371,89.6164,89.2823,89.3149,503257.0
2018-01-10 09:50:00,109.6,109.77,109.42,109.77,449324.0,89.3149,89.4534,89.1682,89.4534,449324.0
2018-01-10 10:00:00,109.77,109.84,109.53,109.53,404189.0,89.4534,89.5105,89.2579,89.2579,404189.0
2018-01-10 10:10:00,109.53,109.73,109.39,109.72,557525.0,89.2579,89.4208,89.1438,89.4127,557525.0
2018-01-10 10:20:00,109.72,109.96,109.71,109.9,276236.0,89.4127,89.6083,89.4045,89.5594,276236.0
2018-01-10 10:30:00,109.9,110.17,109.85,110.14,451856.0,89.5594,89.7794,89.5186,89.755,451856.0
2018-01-10 10:40:00,110.15,110.2,109.81,109.85,366068.0,89.7631,89.8039,89.486,89.5186,366068.0
2018-01-10 10:50:00,109.84,109.9,109.64,109.9,355522.0,89.5105,89.5594,89.3475,89.5594,355522.0
2018-01-10 11:00:00,109.9,110.12,109.89,110.07,255208.0,89.5594,89.7387,89.5512,89.6979,255208.0
2018-01-10 11:10:00,110.06,110.18,110.03,110.16,159071.0,89.6898,89.7876,89.6653,89.7713,159071.0
2018-01-10 11:20:00,110.15,110.23,110.1,110.11,183926.0,89.7631,89.8283,89.7224,89.7305,183926.0
2018-01-10 11:30:00,110.11,110.37,110.11,110.37,221719.0,89.7305,89.9424,89.7305,89.9424,221719.0
2018-01-10 11:40:00,110.38,110.44,110.32,110.39,252014.0,89.9505,89.9994,89.9016,89.9587,252014.0
2018-01-10 11:50:00,110.39,110.45,110.25,110.29,226625.0,89.9587,90.0076,89.8446,89.8772,226625.0
2018-01-10 12:00:00,110.29,110.29,110.19,110.22,196600.0,89.8772,89.8772,89.7957,89.8202,196600.0
2018-01-10 12:10:00,110.21,110.32,110.18,110.3,158371.0,89.812,89.9016,89.7876,89.8853,158371.0
2018-01-10 12:20:00,110.3,110.42,110.21,110.24,246487.0,89.8853,89.9831,89.812,89.8365,246487.0
2018-01-10 12:30:00,110.23,110.28,110.17,110.24,222845.0,89.8283,89.869,89.7794,89.8365,222845.0
2018-01-10 12:40:00,110.25,110.46,110.23,110.43,116533.0,89.8446,90.0157,89.8283,89.9913,116533.0
2018-01-10 12:50:00,110.42,110.6,110.42,110.58,186519.0,89.9831,90.1298,89.9831,90.1135,186519.0
2018-01-10 13:00:00,110.57,110.65,110.5,110.56,227918.0,90.1054,90.1706,90.0483,90.0972,227918.0
2018-01-10 13:10:00,110.55,110.7,110.54,110.67,156181.0,90.0891,90.2113,90.0809,90.1869,156181.0
2018-01-10 13:20:00,110.68,110.7,110.58,110.59,215959.0,90.195,90.2113,90.1135,90.1217,215959.0
2018-01-10 13:30:00,110.6,110.65,110.58,110.61,136248.0,90.1298,90.1706,90.1135,90.138,136248.0
2018-01-10 13:40:00,110.6,110.63,110.46,110.48,223400.0,90.1298,90.1543,90.0157,90.032,223400.0
2018-01-10 13:50:00,110.48,110.49,110.24,110.24,219030.0,90.032,90.0402,89.8365,89.8365,219030.0
2018-01-10 14:00:00,110.24,110.31,110.16,110.18,188695.0,89.8365,89.8935,89.7713,89.7876,188695.0
2018-01-10 14:10:00,110.17,110.18,110.03,110.06,323783.0,89.7794,89.7876,89.6653,89.6898,323783.0
2018-01-10 14:20:00,110.06,110.08,109.9,109.95,317686.0,89.6898,89.7061,89.5594,89.6001,317686.0
2018-01-10 14:30:00,109.94,110.02,109.88,109.94,302249.0,89.592,89.6572,89.5431,89.592,302249.0
2018-01-10 14:40:00,109.94,110.05,109.9,109.97,176898.0,89.592,89.6816,89.5594,89.6164,176898.0
2018-01-10 14:50:00,109.97,110.04,109.88,109.95,132193.0,89.6164,89.6735,89.5431,89.6001,132193.0
2018-01-10 15:00:00,109.95,110.03,109.94,109.95,211602.0,89.6001,89.6653,89.592,89.6001,211602.0
2018-01-10 15:10:00,109.96,110.0,109.74,109.75,146238.0,89.6083,89.6409,89.429,89.4371,146238.0
2018-01-10 15:20:00,109.76,109.92,109.71,109.9,176223.0,89.4453,89.5757,89.4045,89.5594,176223.0
2018-01-10 15:30:00,109.89,110.08,109.87,110.05,307752.0,89.5512,89.7061,89.5349,89.6816,307752.0
2018-01-10 15:40:00,110.05,110.11,109.95,110.09,336482.0,89.6816,89.7305,89.6001,89.7142,336482.0
2018-01-10 15:50:00,110.09,110.26,110.09,110.21,606716.0,89.7142,89.8527,89.7142,89.812,606716.0
2018-01-11 09:30:00,110.67,110.71,110.25,110.36,554269.0,90.1869,90.2195,89.8446,89.9342,554269.0
2018-01-11 09:40:00,110.35,110.38,110.14,110.16,450261.0,89.9261,89.9505,89.755,89.7713,450261.0
2018-01-11 09:50:00,110.17,110.41,110.16,110.33,390326.0,89.7794,89.975,89.7713,89.9098,390326.0
2018-01-11 10:00:00,110.32,110.53,110.28,110.39,249036.0,89.9016,90.0728,89.869,89.9587,249036.0
2018-01-11 10:10:00,110.4,110.45,110.34,110.41,258617.0,89.9668,90.0076,89.9179,89.975,258617.0
2018-01-11 10:20:00,110.41,110.57,110.38,110.46,217376.0,89.975,90.1054,89.9505,90.0157,217376.0
2018-01-11 10:30:00,110.47,110.56,110.34,110.49,276296.0,90.0239,90.0972,89.9179,90.0402,276296.0
2018-01-11 10:40:00,110.49,110.69,110.47,110.68,246269.0,90.0402,90.2032,90.0239,90.195,246269.0
2018-01-11 10:50:00,110.68,110.72,110.57,110.62,206134.0,90.195,90.2276,90.1054,90.1461,206134.0
2018-01-11 11:00:00,110.61,110.67,110.46,110.48,258286.0,90.138,90.1869,90.0157,90.032,258286.0
2018-01-11 11:10:00,110.48,110.53,110.36,110.41,220829.0,90.032,90.0728,89.9342,89.975,220829.0
2018-01-11 11:20:00,110.41,110.44,110.29,110.29,263107.0,89.975,89.9994,89.8772,89.8772,263107.0
2018-01-11 11:30:00,110.29,110.32,110.18,110.24,264290.0,89.8772,89.9016,89.7876,89.8365,264290.0
2018-01-11 11:40:00,110.23,110.24,110.05,110.13,201093.0,89.8283,89.8365,89.6816,89.7468,201093.0
2018-01-11 11:50:00,110.13,110.21,110.07,110.09,204144.0,89.7468,89.812,89.6979,89.7142,204144.0
2018-01-11 12:00:00,110.09,110.15,110.06,110.14,161649.0,89.7142,89.7631,89.6898,89.755,161649.0
2018-01-11 12:10:00,110.14,110.26,110.13,110.13,196861.0,89.755,89.8527,89.7468,89.7468,196861.0
2018-01-11 12:20:00,110.13,110.18,110.07,110.12,409673.0,89.7468,89.7876,89.6979,89.7387,409673.0
2018-01-11 12:30:00,110.11,110.25,110.09,110.25,237699.0,89.7305,89.8446,89.7142,89.8446,237699.0
2018-01-11 12:40:00,110.25,110.3,110.15,110.22,256032.0,89.8446,89.8853,89.7631,89.8202,256032.0
2018-01-11 12:50:00,110.22,110.25,110.16,110.24,181984.0,89.8202,89.8446,89.7713,89.8365,181984.0
2018-01-11 13:00:00,110.23,110.29,110.21,110.28,148141.0,89.8283,89.8772,89.812,89.869,148141.0
2018-01-11 13:10:00,110.28,110.37,110.27,110.35,130353.0,89.869,89.9424,89.8609,89.9261,130353.0
2018-01-11 13:20:00,110.35,110.36,110.23,110.25,115150.0,89.9261,89.9342,89.8283,89.8446,115150.0
2018-01-11 13:30:00,110.26,110.33,110.22,110.29,126460.0,89.8527,89.9098,89.8202,89.8772,126460.0
2018-01-11 13:40:00,110.29,110.3,110.12,110.21,212462.0,89.8772,89.8853,89.7387,89.812,212462.0
2018-01-11 13:50:00,110.2,110.26,110.19,110.23,159108.0,89.8039,89.8527,89.7957,89.8283,159108.0
2018-01-11 14:00:00,110.24,110.27,110.16,110.17,137098.0,89.8365,89.8609,89.7713,89.7794,137098.0
2018-01-11 14:10:00,110.16,110.27,110.15,110.18,215075.0,89.7713,89.8609,89.7631,89.7876,215075.0
2018-01-11 14:20:00,110.18,110.43,110.17,110.43,239665.0,89.7876,89.9913,89.7794,89.9913,239665.0
2018-01-11 14:30:00,110.43,110.52,110.38,110.5,217359.0,89.9913,90.0646,89.9505,90.0483,217359.0
2018-01-11 14:40:00,110.51,110.57,110.49,110.55,241316.0,90.0565,90.1054,90.0402,90.0891,241316.0
2018-01-11 14:50:00,110.54,110.57,110.5,110.54,231068.0,90.0809,90.1054,90.0483,90.0809,231068.0
2018-01-11 15:00:00,110.54,110.69,110.49,110.63,312215.0,90.0809,90.2032,90.0402,90.1543,312215.0
2018-01-11 15:10:00,110.64,110.89,110.58,110.88,371629.0,90.1624,90.3661,90.1135,90.358,371629.0
2018-01-11 15:20:00,110.88,110.93,110.78,110.85,457504.0,90.358,90.3987,90.2765,90.3336,457504.0
2018-01-11 15:30:00,110.84,110.9,110.79,110.83,410489.0,90.3254,90.3743,90.2847,90.3173,410489.0
2018-01-11 15:40:00,110.82,110.86,110.62,110.68,543412.0,90.3091,90.3417,90.1461,90.195,543412.0
2018-01-11 15:50:00,110.68,110.89,110.59,110.83,1211412.0,90.195,90.3661,90.1217,90.3173,1211412.0
2018-01-12 09:30:00,111.65,111.98,110.84,110.97,1761968.0,90.9855,91.2544,90.3254,90.4313,1761968.0
2018-01-12 09:40:00,110.95,111.79,110.89,111.69,1029269.0,90.415,91.0996,90.3661,91.0181,1029269.0
2018-01-12 09:50:00,111.69,112.04,111.64,111.94,717412.0,91.0181,91.3033,90.9773,91.2218,717412.0
2018-01-12 10:00:00,111.93,112.2,111.86,112.06,740160.0,91.2137,91.4337,91.1566,91.3196,740160.0
2018-01-12 10:10:00,112.06,112.18,111.96,112.03,515751.0,91.3196,91.4174,91.2381,91.2952,515751.0
2018-01-12 10:20:00,112.03,112.03,111.56,111.91,528074.0,91.2952,91.2952,90.9121,91.1974,528074.0
2018-01-12 10:30:00,111.91,112.24,111.85,112.02,409579.0,91.1974,91.4663,91.1485,91.287,409579.0
2018-01-12 10:40:00,112.02,112.08,111.86,111.97,318942.0,91.287,91.3359,91.1566,91.2463,318942.0
2018-01-12 10:50:00,111.98,112.26,111.98,112.12,506123.0,91.2544,91.4826,91.2544,91.3685,506123.0
2018-01-12 11:00:00,112.12,112.12,111.78,111.79,536167.0,91.3685,91.3685,91.0914,91.0996,536167.0
2018-01-12 11:10:00,111.79,111.9,111.57,111.57,526262.0,91.0996,91.1892,90.9203,90.9203,526262.0
2018-01-12 11:20:00,111.57,111.81,111.56,111.77,374372.0,90.9203,91.1159,90.9121,91.0833,374372.0
2018-01-12 11:30:00,111.77,111.86,111.67,111.81,262280.0,91.0833,91.1566,91.0018,91.1159,262280.0
2018-01-12 11:40:00,111.81,111.86,111.69,111.84,327806.0,91.1159,91.1566,91.0181,91.1403,327806.0
2018-01-12 11:50:00,111.83,111.94,111.79,111.9,323399.0,91.1322,91.2218,91.0996,91.1892,323399.0
2018-01-12 12:00:00,111.9,111.91,111.82,111.86,182191.0,91.1892,91.1974,91.124,91.1566,182191.0
2018-01-12 12:10:00,111.85,111.95,111.8,111.92,206721.0,91.1485,91.23,91.1077,91.2055,206721.0
2018-01-12 12:20:00,111.93,111.99,111.86,111.94,278291.0,91.2137,91.2626,91.1566,91.2218,278291.0
2018-01-12 12:30:00,111.93,111.96,111.81,111.86,210510.0,91.2137,91.2381,91.1159,91.1566,210510.0
2018-01-12 12:40:00,111.85,111.88,111.81,111.82,230974.0,91.1485,91.1729,91.1159,91.124,230974.0
2018-01-12 12:50:00,111.82,111.97,111.75,111.96,213648.0,91.124,91.2463,91.067,91.2381,213648.0
2018-01-12 13:00:00,111.96,112.07,111.95,111.99,212574.0,91.2381,91.3277,91.23,91.2626,212574.0
2018-01-12 13:10:00,111.99,112.05,111.9,112.05,155218.0,91.2626,91.3115,91.1892,91.3115,155218.0
2018-01-12 13:20:00,112.04,112.06,111.88,111.89,191669.0,91.3033,91.3196,91.1729,91.1811,191669.0
2018-01-12 13:30:00,111.89,111.97,111.81,111.95,163404.0,91.1811,91.2463,91.1159,91.23,163404.0
2018-01-12 13:40:00,111.94,112.04,111.92,112.02,168156.0,91.2218,91.3033,91.2055,91.287,168156.0
2018-01-12 13:50:00,112.02,112.09,111.94,111.97,186626.0,91.287,91.344,91.2218,91.2463,186626.0
2018-01-12 14:00:00,111.98,112.04,111.94,112.01,168864.0,91.2544,91.3033,91.2218,91.2789,168864.0
2018-01-12 14:10:00,112.02,112.04,111.93,111.98,145998.0,91.287,91.3033,91.2137,91.2544,145998.0
2018-01-12 14:20:00,111.97,112.09,111.96,112.09,188348.0,91.2463,91.344,91.2381,91.344,188348.0
2018-01-12 14:30:00,112.09,112.11,111.9,111.91,293466.0,91.344,91.3603,91.1892,91.1974,293466.0
2018-01-12 14:40:00,111.9,111.97,111.8,111.96,177771.0,91.1892,91.2463,91.1077,91.2381,177771.0
2018-01-12 14:50:00,111.97,112.0,111.87,111.98,218767.0,91.2463,91.2707,91.1648,91.2544,218767.0
2018-01-12 15:00:00,111.98,112.09,111.98,112.04,191960.0,91.2544,91.344,91.2544,91.3033,191960.0
2018-01-12 15:10:00,112.03,112.04,111.89,111.97,217689.0,91.2952,91.3033,91.1811,91.2463,217689.0
2018-01-12 15:20:00,111.98,112.14,111.94,112.12,271952.0,91.2544,91.3848,91.2218,91.3685,271952.0
2018-01-12 15:30:00,112.12,112.22,112.08,112.21,460754.0,91.3685,91.45,91.3359,91.4418,460754.0
2018-01-12 15:40:00,112.21,112.73,112.2,112.71,751015.0,91.4418,91.8656,91.4337,91.8493,751015.0
2018-01-12 15:50:00,112.72,112.85,112.64,112.67,1236139.0,91.8574,91.9634,91.7923,91.8167,1236139.0
2018-01-16 09:30:00,111.51,113.14,111.35,112.67,2252412.0,90.8714,92.1997,90.741,91.8167,2252412.0
2018-01-16 09:40:00,112.69,113.43,112.5,113.01,1056629.0,91.833,92.436,91.6782,92.0938,1056629.0
2018-01-16 09:50:00,113.03,113.1,112.7,112.84,688898.0,92.1101,92.1671,91.8411,91.9552,688898.0
2018-01-16 10:00:00,112.85,112.85,112.16,112.22,709910.0,91.9634,91.9634,91.4011,91.45,709910.0
2018-01-16 10:10:00,112.21,112.61,112.21,112.61,389748.0,91.4418,91.7678,91.4418,91.7678,389748.0
2018-01-16 10:20:00,112.62,112.79,112.5,112.66,519591.0,91.776,91.9145,91.6782,91.8086,519591.0
2018-01-16 10:30:00,112.66,112.67,112.3,112.48,443494.0,91.8086,91.8167,91.5152,91.6619,443494.0
2018-01-16 10:40:00,112.48,112.65,112.27,112.62,325030.0,91.6619,91.8004,91.4907,91.776,325030.0
2018-01-16 10:50:00,112.63,112.65,112.35,112.42,296533.0,91.7841,91.8004,91.5559,91.613,296533.0
2018-01-16 11:00:00,112.42,112.61,112.28,112.28,270001.0,91.613,91.7678,91.4989,91.4989,270001.0
2018-01-16 11:10:00,112.28,112.45,112.19,112.34,255022.0,91.4989,91.6374,91.4255,91.5478,255022.0
2018-01-16 11:20:00,112.33,112.51,112.29,112.48,277703.0,91.5396,91.6863,91.507,91.6619,277703.0
2018-01-16 11:30:00,112.48,112.57,112.41,112.56,244483.0,91.6619,91.7352,91.6048,91.7271,244483.0
2018-01-16 11:40:00,112.56,112.65,112.22,112.46,330387.0,91.7271,91.8004,91.45,91.6456,330387.0
2018-01-16 11:50:00,112.45,112.5,112.29,112.45,233139.0,91.6374,91.6782,91.507,91.6374,233139.0
2018-01-16 12:00:00,112.46,112.48,112.33,112.34,230228.0,91.6456,91.6619,91.5396,91.5478,230228.0
2018-01-16 12:10:00,112.35,112.45,112.26,112.29,229613.0,91.5559,91.6374,91.4826,91.507,229613.0
2018-01-16 12:20:00,112.28,112.31,112.01,112.04,353384.0,91.4989,91.5233,91.2789,91.3033,353384.0
2018-01-16 12:30:00,112.05,112.09,111.92,112.05,298960.0,91.3115,91.344,91.2055,91.3115,298960.0
2018-01-16 12:40:00,112.04,112.08,111.8,111.89,200084.0,91.3033,91.3359,91.1077,91.1811,200084.0
2018-01-16 12:50:00,111.89,111.99,111.72,111.9,304557.0,91.1811,91.2626,91.0425,91.1892,304557.0
2018-01-16 13:00:00,111.91,112.13,111.86,112.04,309475.0,91.1974,91.3766,91.1566,91.3033,309475.0
2018-01-16 13:10:00,112.04,112.18,111.95,112.18,248181.0,91.3033,91.4174,91.23,91.4174,248181.0
2018-01-16 13:20:00,112.18,112.18,111.95,112.11,217554.0,91.4174,91.4174,91.23,91.3603,217554.0
2018-01-16 13:30:00,112.11,112.17,111.94,112.04,223128.0,91.3603,91.4092,91.2218,91.3033,223128.0
2018-01-16 13:40:00,112.03,112.1,111.84,111.84,160751.0,91.2952,91.3522,91.1403,91.1403,160751.0
2018-01-16 13:50:00,111.84,111.87,111.52,111.58,312711.0,91.1403,91.1648,90.8795,90.9284,312711.0
2018-01-16 14:00:00,111.59,111.76,111.52,111.67,312750.0,90.9366,91.0751,90.8795,91.0018,312750.0
2018-01-16 14:10:00,111.68,111.7,111.46,111.57,364363.0,91.0099,91.0262,90.8307,90.9203,364363.0
2018-01-16 14:20:00,111.57,111.58,111.12,111.15,439646.0,90.9203,90.9284,90.5536,90.578,439646.0
2018-01-16 14:30:00,111.15,111.5,111.14,111.35,374505.0,90.578,90.8632,90.5699,90.741,374505.0
2018-01-16 14:40:00,111.34,111.45,111.07,111.26,427602.0,90.7329,90.8225,90.5128,90.6677,427602.0
2018-01-16 14:50:00,111.27,111.57,111.26,111.54,282938.0,90.6758,90.9203,90.6677,90.8958,282938.0
2018-01-16 15:00:00,111.55,111.94,111.53,111.93,405935.0,90.904,91.2218,90.8877,91.2137,405935.0
2018-01-16 15:10:00,111.94,111.96,111.68,111.88,366515.0,91.2218,91.2381,91.0099,91.1729,366515.0
2018-01-16 15:20:00,111.89,112.15,111.87,112.11,518221.0,91.1811,91.3929,91.1648,91.3603,518221.0
2018-01-16 15:30:00,112.12,112.28,112.02,112.26,542956.0,91.3685,91.4989,91.287,91.4826,542956.0
2018-01-16 15:40:00,112.25,112.39,112.09,112.3,716993.0,91.4744,91.5885,91.344,91.5152,716993.0
2018-01-16 15:50:00,112.31,112.36,111.94,112.23,1326597.0,91.5233,91.5641,91.2218,91.4581,1326597.0
2018-01-17 09:30:00,111.87,112.16,111.66,111.89,1039475.0,91.1648,91.4011,90.9936,91.1811,1039475.0
2018-01-17 09:40:00,111.89,112.09,111.5,111.59,467942.0,91.1811,91.344,90.8632,90.9366,467942.0
2018-01-17 09:50:00,111.6,111.65,111.31,111.52,445683.0,90.9447,90.9855,90.7084,90.8795,445683.0
2018-01-17 10:00:00,111.51,111.99,111.44,111.98,470291.0,90.8714,91.2626,90.8144,91.2544,470291.0
2018-01-17 10:10:00,111.98,112.0,111.51,111.55,467509.0,91.2544,91.2707,90.8714,90.904,467509.0
2018-01-17 10:20:00,111.55,111.82,111.5,111.81,320532.0,90.904,91.124,90.8632,91.1159,320532.0
2018-01-17 10:30:00,111.81,111.97,111.74,111.79,313523.0,91.1159,91.2463,91.0588,91.0996,313523.0
2018-01-17 10:40:00,111.78,111.8,111.49,111.66,288731.0,91.0914,91.1077,90.8551,90.9936,288731.0
2018-01-17 10:50:00,111.66,111.72,111.51,111.69,220740.0,90.9936,91.0425,90.8714,91.0181,220740.0
2018-01-17 11:00:00,111.68,111.92,111.65,111.9,201915.0,91.0099,91.2055,90.9855,91.1892,201915.0
2018-01-17 11:10:00,111.9,112.11,111.85,112.09,402699.0,91.1892,91.3603,91.1485,91.344,402699.0
2018-01-17 11:20:00,112.09,112.15,111.95,112.11,271735.0,91.344,91.3929,91.23,91.3603,271735.0
2018-01-17 11:30:00,112.12,112.41,112.08,112.37,292193.0,91.3685,91.6048,91.3359,91.5722,292193.0
2018-01-17 11:40:00,112.38,112.48,112.29,112.38,255800.0,91.5804,91.6619,91.507,91.5804,255800.0
2018-01-17 11:50:00,112.38,112.56,112.37,112.53,304965.0,91.5804,91.7271,91.5722,91.7026,304965.0
2018-01-17 12:00:00,112.53,112.73,112.53,112.73,270280.0,91.7026,91.8656,91.7026,91.8656,270280.0
2018-01-17 12:10:00,112.73,112.77,112.49,112.52,284969.0,91.8656,91.8982,91.67,91.6945,284969.0
2018-01-17 12:20:00,112.52,112.64,112.43,112.55,189120.0,91.6945,91.7923,91.6211,91.7189,189120.0
2018-01-17 12:30:00,112.55,112.62,112.39,112.41,181159.0,91.7189,91.776,91.5885,91.6048,181159.0
2018-01-17 12:40:00,112.41,112.73,112.41,112.62,198896.0,91.6048,91.8656,91.6048,91.776,198896.0
2018-01-17 12:50:00,112.63,112.67,112.55,112.59,168360.0,91.7841,91.8167,91.7189,91.7515,168360.0
2018-01-17 13:00:00,112.6,112.69,112.41,112.44,155336.0,91.7597,91.833,91.6048,91.6293,155336.0
2018-01-17 13:10:00,112.44,112.54,112.37,112.42,191770.0,91.6293,91.7108,91.5722,91.613,191770.0
2018-01-17 13:20:00,112.43,112.58,112.42,112.51,141818.0,91.6211,91.7434,91.613,91.6863,141818.0
2018-01-17 13:30:00,112.51,112.59,112.45,112.58,136033.0,91.6863,91.7515,91.6374,91.7434,136033.0
2018-01-17 13:40:00,112.59,112.59,112.24,112.32,285161.0,91.7515,91.7515,91.4663,91.5315,285161.0
2018-01-17 13:50:00,112.31,112.56,112.31,112.42,320238.0,91.5233,91.7271,91.5233,91.613,320238.0
2018-01-17 14:00:00,112.42,112.62,112.41,112.6,340339.0,91.613,91.776,91.6048,91.7597,340339.0
2018-01-17 14:10:00,112.6,112.82,112.58,112.77,297187.0,91.7597,91.9389,91.7434,91.8982,297187.0
2018-01-17 14:20:00,112.77,112.87,112.72,112.8,179377.0,91.8982,91.9797,91.8574,91.9226,179377.0
2018-01-17 14:30:00,112.81,112.97,112.78,112.94,231754.0,91.9308,92.0612,91.9063,92.0367,231754.0
2018-01-17 14:40:00,112.95,113.14,112.93,113.11,312930.0,92.0449,92.1997,92.0286,92.1753,312930.0
2018-01-17 14:50:00,113.11,113.12,112.95,113.0,221446.0,92.1753,92.1834,92.0449,92.0856,221446.0
2018-01-17 15:00:00,112.99,113.24,112.94,113.21,257479.0,92.0775,92.2812,92.0367,92.2568,257479.0
2018-01-17 15:10:00,113.23,113.23,113.03,113.11,164689.0,92.2731,92.2731,92.1101,92.1753,164689.0
2018-01-17 15:20:00,113.11,113.25,113.06,113.15,229784.0,92.1753,92.2894,92.1345,92.2079,229784.0
2018-01-17 15:30:00,113.16,113.25,113.1,113.23,235292.0,92.216,92.2894,92.1671,92.2731,235292.0
2018-01-17 15:40:00,113.24,113.3,113.17,113.25,419637.0,92.2812,92.3301,92.2242,92.2894,419637.0
2018-01-17 15:50:00,113.26,113.27,112.88,113.04,822994.0,92.2975,92.3056,91.9878,92.1182,822994.0
2018-01-18 09:30:00,112.77,113.19,112.27,113.13,1022110.0,91.8982,92.2405,91.4907,92.1916,1022110.0
2018-01-18 09:40:00,113.15,113.36,112.87,113.29,630789.0,92.2079,92.379,91.9797,92.3219,630789.0
2018-01-18 09:50:00,113.3,113.53,113.25,113.28,446259.0,92.3301,92.5175,92.2894,92.3138,446259.0
2018-01-18 10:00:00,113.3,113.67,113.26,113.54,433691.0,92.3301,92.6316,92.2975,92.5257,433691.0
2018-01-18 10:10:00,113.54,113.73,113.17,113.23,399016.0,92.5257,92.6805,92.2242,92.2731,399016.0
2018-01-18 10:20:00,113.23,113.3,113.06,113.25,374691.0,92.2731,92.3301,92.1345,92.2894,374691.0
2018-01-18 10:30:00,113.26,113.43,113.18,113.42,175514.0,92.2975,92.436,92.2323,92.4279,175514.0
2018-01-18 10:40:00,113.42,113.42,113.21,113.27,152758.0,92.4279,92.4279,92.2568,92.3056,152758.0
2018-01-18 10:50:00,113.28,113.41,113.26,113.41,163927.0,92.3138,92.4197,92.2975,92.4197,163927.0
2018-01-18 11:00:00,113.41,113.42,113.26,113.38,142696.0,92.4197,92.4279,92.2975,92.3953,142696.0
2018-01-18 11:10:00,113.39,113.65,113.31,113.65,245224.0,92.4034,92.6153,92.3382,92.6153,245224.0
2018-01-18 11:20:00,113.65,113.65,113.38,113.52,413770.0,92.6153,92.6153,92.3953,92.5094,413770.0
2018-01-18 11:30:00,113.52,113.65,113.47,113.6,212092.0,92.5094,92.6153,92.4686,92.5746,212092.0
2018-01-18 11:40:00,113.6,113.68,113.24,113.36,280511.0,92.5746,92.6398,92.2812,92.379,280511.0
2018-01-18 11:50:00,113.37,113.37,113.22,113.23,174142.0,92.3871,92.3871,92.2649,92.2731,174142.0
2018-01-18 12:00:00,113.23,113.41,113.2,113.37,242586.0,92.2731,92.4197,92.2486,92.3871,242586.0
2018-01-18 12:10:00,113.37,113.54,113.36,113.43,176842.0,92.3871,92.5257,92.379,92.436,176842.0
2018-01-18 12:20:00,113.43,113.46,113.38,113.41,114923.0,92.436,92.4605,92.3953,92.4197,114923.0
2018-01-18 12:30:00,113.4,113.41,113.32,113.33,198816.0,92.4116,92.4197,92.3464,92.3545,198816.0
2018-01-18 12:40:00,113.32,113.36,113.25,113.25,98847.0,92.3464,92.379,92.2894,92.2894,98847.0
2018-01-18 12:50:00,113.26,113.29,113.19,113.21,165115.0,92.2975,92.3219,92.2405,92.2568,165115.0
2018-01-18 13:00:00,113.22,113.25,113.11,113.18,242379.0,92.2649,92.2894,92.1753,92.2323,242379.0
2018-01-18 13:10:00,113.18,113.19,113.01,113.06,448058.0,92.2323,92.2405,92.0938,92.1345,448058.0
2018-01-18 13:20:00,113.06,113.21,113.01,113.21,260945.0,92.1345,92.2568,92.0938,92.2568,260945.0
2018-01-18 13:30:00,113.21,113.26,113.06,113.07,240384.0,92.2568,92.2975,92.1345,92.1427,240384.0
2018-01-18 13:40:00,113.08,113.11,113.05,113.07,208636.0,92.1508,92.1753,92.1264,92.1427,208636.0
2018-01-18 13:50:00,113.07,113.17,113.03,113.07,354714.0,92.1427,92.2242,92.1101,92.1427,354714.0
2018-01-18 14:00:00,113.08,113.39,113.08,113.37,403317.0,92.1508,92.4034,92.1508,92.3871,403317.0
2018-01-18 14:10:00,113.37,113.44,113.3,113.35,280605.0,92.3871,92.4442,92.3301,92.3708,280605.0
2018-01-18 14:20:00,113.35,113.57,113.31,113.52,230546.0,92.3708,92.5501,92.3382,92.5094,230546.0
2018-01-18 14:30:00,113.51,113.56,113.35,113.36,273944.0,92.5012,92.542,92.3708,92.379,273944.0
2018-01-18 14:40:00,113.36,113.36,113.17,113.19,199621.0,92.379,92.379,92.2242,92.2405,199621.0
2018-01-18 14:50:00,113.2,113.38,113.19,113.25,291032.0,92.2486,92.3953,92.2405,92.2894,291032.0
2018-01-18 15:00:00,113.25,113.38,113.22,113.38,184174.0,92.2894,92.3953,92.2649,92.3953,184174.0
2018-01-18 15:10:00,113.38,113.52,113.34,113.49,176309.0,92.3953,92.5094,92.3627,92.4849,176309.0
2018-01-18 15:20:00,113.5,113.58,113.39,113.4,265534.0,92.4931,92.5583,92.4034,92.4116,265534.0
2018-01-18 15:30:00,113.4,113.41,113.12,113.34,322217.0,92.4116,92.4197,92.1834,92.3627,322217.0
2018-01-18 15:40:00,113.34,113.4,113.25,113.34,375774.0,92.3627,92.4116,92.2894,92.3627,375774.0
2018-01-18 15:50:00,113.34,113.38,113.18,113.28,927979.0,92.3627,92.3953,92.2323,92.3138,927979.0
2018-01-19 09:30:00,113.94,114.08,113.45,114.05,2082431.0,92.8516,92.9657,92.4523,92.9413,2082431.0
2018-01-19 09:40:00,114.05,114.2,113.99,114.18,396688.0,92.9413,93.0635,92.8924,93.0472,396688.0
2018-01-19 09:50:00,114.18,114.31,114.13,114.31,380289.0,93.0472,93.1532,93.0065,93.1532,380289.0
2018-01-19 10:00:00,114.3,114.34,114.02,114.24,377648.0,93.145,93.1776,92.9168,93.0961,377648.0
2018-01-19 10:10:00,114.24,114.29,113.99,114.15,232164.0,93.0961,93.1369,92.8924,93.0228,232164.0
2018-01-19 10:20:00,114.16,114.21,114.01,114.04,260938.0,93.0309,93.0717,92.9087,92.9331,260938.0
2018-01-19 10:30:00,114.03,114.07,113.89,113.9,253605.0,92.925,92.9576,92.8109,92.819,253605.0
2018-01-19 10:40:00,113.89,113.94,113.66,113.69,233918.0,92.8109,92.8516,92.6235,92.6479,233918.0
2018-01-19 10:50:00,113.69,113.72,113.37,113.48,353145.0,92.6479,92.6724,92.3871,92.4768,353145.0
2018-01-19 11:00:00,113.49,113.59,113.3,113.49,275230.0,92.4849,92.5664,92.3301,92.4849,275230.0
2018-01-19 11:10:00,113.5,113.53,113.29,113.33,202703.0,92.4931,92.5175,92.3219,92.3545,202703.0
2018-01-19 11:20:00,113.33,113.49,113.3,113.45,206086.0,92.3545,92.4849,92.3301,92.4523,206086.0
2018-01-19 11:30:00,113.45,113.64,113.42,113.42,222919.0,92.4523,92.6072,92.4279,92.4279,222919.0
2018-01-19 11:40:00,113.42,113.42,113.32,113.36,190437.0,92.4279,92.4279,92.3464,92.379,190437.0
2018-01-19 11:50:00,113.37,113.51,113.35,113.41,174841.0,92.3871,92.5012,92.3708,92.4197,174841.0
2018-01-19 12:00:00,113.4,113.46,113.33,113.35,137293.0,92.4116,92.4605,92.3545,92.3708,137293.0
2018-01-19 12:10:00,113.36,113.36,113.12,113.29,181092.0,92.379,92.379,92.1834,92.3219,181092.0
2018-01-19 12:20:00,113.29,113.34,113.18,113.28,138374.0,92.3219,92.3627,92.2323,92.3138,138374.0
2018-01-19 12:30:00,113.28,113.35,113.24,113.31,76268.0,92.3138,92.3708,92.2812,92.3382,76268.0
2018-01-19 12:40:00,113.32,113.41,113.25,113.41,140274.0,92.3464,92.4197,92.2894,92.4197,140274.0
2018-01-19 12:50:00,113.41,113.44,113.29,113.34,152019.0,92.4197,92.4442,92.3219,92.3627,152019.0
2018-01-19 13:00:00,113.34,113.4,113.25,113.31,115663.0,92.3627,92.4116,92.2894,92.3382,115663.0
2018-01-19 13:10:00,113.3,113.38,113.3,113.34,176477.0,92.3301,92.3953,92.3301,92.3627,176477.0
2018-01-19 13:20:00,113.35,113.35,113.23,113.34,136773.0,92.3708,92.3708,92.2731,92.3627,136773.0
2018-01-19 13:30:00,113.34,113.39,113.29,113.3,159786.0,92.3627,92.4034,92.3219,92.3301,159786.0
2018-01-19 13:40:00,113.29,113.33,113.15,113.16,188133.0,92.3219,92.3545,92.2079,92.216,188133.0
2018-01-19 13:50:00,113.17,113.23,113.11,113.21,252425.0,92.2242,92.2731,92.1753,92.2568,252425.0
2018-01-19 14:00:00,113.21,113.23,113.02,113.05,434431.0,92.2568,92.2731,92.1019,92.1264,434431.0
2018-01-19 14:10:00,113.06,113.23,113.04,113.23,440866.0,92.1345,92.2731,92.1182,92.2731,440866.0
2018-01-19 14:20:00,113.23,113.23,113.04,113.08,515638.0,92.2731,92.2731,92.1182,92.1508,515638.0
2018-01-19 14:30:00,113.08,113.17,113.06,113.08,331501.0,92.1508,92.2242,92.1345,92.1508,331501.0
2018-01-19 14:40:00,113.08,113.12,112.97,113.01,340378.0,92.1508,92.1834,92.0612,92.0938,340378.0
2018-01-19 14:50:00,113.01,113.05,112.92,112.93,331264.0,92.0938,92.1264,92.0204,92.0286,331264.0
2018-01-19 15:00:00,112.93,112.97,112.84,112.84,296034.0,92.0286,92.0612,91.9552,91.9552,296034.0
2018-01-19 15:10:00,112.85,112.93,112.84,112.91,323331.0,91.9634,92.0286,91.9552,92.0123,323331.0
2018-01-19 15:20:00,112.92,113.09,112.89,113.07,442957.0,92.0204,92.159,91.996,92.1427,442957.0
2018-01-19 15:30:00,113.08,113.12,112.96,113.0,432325.0,92.1508,92.1834,92.053,92.0856,432325.0
2018-01-19 15:40:00,113.0,113.05,112.85,112.96,687409.0,92.0856,92.1264,91.9634,92.053,687409.0
2018-01-19 15:50:00,112.96,113.04,112.8,113.01,1674161.0,92.053,92.1182,91.9226,92.0938,1674161.0
2018-01-22 09:30:00,112.66,112.86,112.5,112.6,699991.0,91.8086,91.9715,91.6782,91.7597,699991.0
2018-01-22 09:40:00,112.6,113.09,112.6,113.03,368838.0,91.7597,92.159,91.7597,92.1101,368838.0
2018-01-22 09:50:00,113.04,113.22,112.86,113.2,282471.0,92.1182,92.2649,91.9715,92.2486,282471.0
2018-01-22 10:00:00,113.2,113.37,113.12,113.34,217043.0,92.2486,92.3871,92.1834,92.3627,217043.0
2018-01-22 10:10:00,113.34,113.65,113.29,113.6,316812.0,92.3627,92.6153,92.3219,92.5746,316812.0
2018-01-22 10:20:00,113.61,113.65,113.31,113.41,261307.0,92.5827,92.6153,92.3382,92.4197,261307.0
2018-01-22 10:30:00,113.41,113.44,113.33,113.4,257611.0,92.4197,92.4442,92.3545,92.4116,257611.0
2018-01-22 10:40:00,113.4,113.44,113.32,113.39,183072.0,92.4116,92.4442,92.3464,92.4034,183072.0
2018-01-22 10:50:00,113.4,113.4,112.94,113.0,309609.0,92.4116,92.4116,92.0367,92.0856,309609.0
2018-01-22 11:00:00,112.99,113.1,112.87,113.09,270116.0,92.0775,92.1671,91.9797,92.159,270116.0
2018-01-22 11:10:00,113.08,113.13,112.96,113.02,224118.0,92.1508,92.1916,92.053,92.1019,224118.0
2018-01-22 11:20:00,113.02,113.17,112.9,112.9,205429.0,92.1019,92.2242,92.0041,92.0041,205429.0
2018-01-22 11:30:00,112.9,113.1,112.89,113.09,185304.0,92.0041,92.1671,91.996,92.159,185304.0
2018-01-22 11:40:00,113.09,113.2,113.04,113.18,243796.0,92.159,92.2486,92.1182,92.2323,243796.0
2018-01-22 11:50:00,113.19,113.28,113.12,113.26,205211.0,92.2405,92.3138,92.1834,92.2975,205211.0
2018-01-22 12:00:00,113.26,113.35,113.19,113.2,199526.0,92.2975,92.3708,92.2405,92.2486,199526.0
2018-01-22 12:10:00,113.19,113.33,113.17,113.33,145602.0,92.2405,92.3545,92.2242,92.3545,145602.0
2018-01-22 12:20:00,113.33,113.39,113.28,113.32,137334.0,92.3545,92.4034,92.3138,92.3464,137334.0
2018-01-22 12:30:00,113.33,113.4,113.3,113.36,135993.0,92.3545,92.4116,92.3301,92.379,135993.0
2018-01-22 12:40:00,113.37,113.49,113.36,113.42,189852.0,92.3871,92.4849,92.379,92.4279,189852.0
2018-01-22 12:50:00,113.42,113.5,113.38,113.41,135432.0,92.4279,92.4931,92.3953,92.4197,135432.0
2018-01-22 13:00:00,113.41,113.46,113.35,113.45,89957.0,92.4197,92.4605,92.3708,92.4523,89957.0
2018-01-22 13:10:00,113.45,113.53,113.43,113.47,122357.0,92.4523,92.5175,92.436,92.4686,122357.0
2018-01-22 13:20:00,113.48,113.5,113.44,113.49,70044.0,92.4768,92.4931,92.4442,92.4849,70044.0
2018-01-22 13:30:00,113.49,113.52,113.39,113.45,106487.0,92.4849,92.5094,92.4034,92.4523,106487.0
2018-01-22 13:40:00,113.45,113.54,113.45,113.53,91606.0,92.4523,92.5257,92.4523,92.5175,91606.0
2018-01-22 13:50:00,113.53,113.54,113.45,113.52,131224.0,92.5175,92.5257,92.4523,92.5094,131224.0
2018-01-22 14:00:00,113.52,113.53,113.45,113.49,117173.0,92.5094,92.5175,92.4523,92.4849,117173.0
2018-01-22 14:10:00,113.5,113.57,113.46,113.56,94323.0,92.4931,92.5501,92.4605,92.542,94323.0
2018-01-22 14:20:00,113.56,113.6,113.48,113.59,108877.0,92.542,92.5746,92.4768,92.5664,108877.0
2018-01-22 14:30:00,113.58,113.62,113.51,113.61,121053.0,92.5583,92.5909,92.5012,92.5827,121053.0
2018-01-22 14:40:00,113.61,113.68,113.53,113.66,129740.0,92.5827,92.6398,92.5175,92.6235,129740.0
2018-01-22 14:50:00,113.67,113.72,113.65,113.7,155187.0,92.6316,92.6724,92.6153,92.6561,155187.0
2018-01-22 15:00:00,113.7,113.87,113.69,113.84,148203.0,92.6561,92.7946,92.6479,92.7702,148203.0
2018-01-22 15:10:00,113.85,113.92,113.83,113.92,159448.0,92.7783,92.8353,92.762,92.8353,159448.0
2018-01-22 15:20:00,113.92,114.0,113.89,113.92,225268.0,92.8353,92.9005,92.8109,92.8353,225268.0
2018-01-22 15:30:00,113.92,114.02,113.83,114.01,426437.0,92.8353,92.9168,92.762,92.9087,426437.0
2018-01-22 15:40:00,114.01,114.34,113.98,114.34,497358.0,92.9087,93.1776,92.8842,93.1776,497358.0
2018-01-22 15:50:00,114.34,114.39,114.19,114.36,912568.0,93.1776,93.2184,93.0554,93.1939,912568.0
2018-01-23 09:30:00,113.67,114.44,113.54,114.3,615443.0,92.6316,93.2591,92.5257,93.145,615443.0
2018-01-23 09:40:00,114.31,114.51,114.2,114.44,405589.0,93.1532,93.3161,93.0635,93.2591,405589.0
2018-01-23 09:50:00,114.44,114.45,113.52,113.54,451519.0,93.2591,93.2673,92.5094,92.5257,451519.0
2018-01-23 10:00:00,113.54,113.64,113.35,113.56,399610.0,92.5257,92.6072,92.3708,92.542,399610.0
2018-01-23 10:10:00,113.57,113.94,113.5,113.9,406861.0,92.5501,92.8516,92.4931,92.819,406861.0
2018-01-23 10:20:00,113.91,113.97,113.73,113.94,221368.0,92.8272,92.8761,92.6805,92.8516,221368.0
2018-01-23 10:30:00,113.94,114.16,113.88,114.06,198673.0,92.8516,93.0309,92.8027,92.9494,198673.0
2018-01-23 10:40:00,114.08,114.21,114.01,114.19,170940.0,92.9657,93.0717,92.9087,93.0554,170940.0
2018-01-23 10:50:00,114.19,114.47,114.08,114.46,283823.0,93.0554,93.2836,92.9657,93.2754,283823.0
2018-01-23 11:00:00,114.46,114.59,114.31,114.34,266876.0,93.2754,93.3813,93.1532,93.1776,266876.0
2018-01-23 11:10:00,114.34,114.45,114.29,114.43,136037.0,93.1776,93.2673,93.1369,93.251,136037.0
2018-01-23 11:20:00,114.45,114.52,114.41,114.47,116205.0,93.2673,93.3243,93.2347,93.2836,116205.0
2018-01-23 11:30:00,114.46,114.48,114.27,114.35,157341.0,93.2754,93.2917,93.1206,93.1858,157341.0
2018-01-23 11:40:00,114.35,114.41,114.22,114.3,167864.0,93.1858,93.2347,93.0798,93.145,167864.0
2018-01-23 11:50:00,114.3,114.36,114.14,114.28,165893.0,93.145,93.1939,93.0146,93.1287,165893.0
2018-01-23 12:00:00,114.28,114.43,114.23,114.41,107907.0,93.1287,93.251,93.088,93.2347,107907.0
2018-01-23 12:10:00,114.42,114.48,114.39,114.46,74841.0,93.2428,93.2917,93.2184,93.2754,74841.0
2018-01-23 12:20:00,114.46,114.51,114.37,114.47,123953.0,93.2754,93.3161,93.2021,93.2836,123953.0
2018-01-23 12:30:00,114.46,114.51,114.42,114.42,107270.0,93.2754,93.3161,93.2428,93.2428,107270.0
2018-01-23 12:40:00,114.42,114.42,114.29,114.32,102756.0,93.2428,93.2428,93.1369,93.1613,102756.0
2018-01-23 12:50:00,114.32,114.46,114.23,114.44,142629.0,93.1613,93.2754,93.088,93.2591,142629.0
2018-01-23 13:00:00,114.43,114.56,114.4,114.52,253442.0,93.251,93.3569,93.2265,93.3243,253442.0
2018-01-23 13:10:00,114.51,114.64,114.46,114.58,180535.0,93.3161,93.4221,93.2754,93.3732,180535.0
2018-01-23 13:20:00,114.58,114.64,114.53,114.59,95218.0,93.3732,93.4221,93.3324,93.3813,95218.0
2018-01-23 13:30:00,114.6,114.62,114.47,114.51,115098.0,93.3895,93.4058,93.2836,93.3161,115098.0
2018-01-23 13:40:00,114.51,114.6,114.4,114.42,181995.0,93.3161,93.3895,93.2265,93.2428,181995.0
2018-01-23 13:50:00,114.42,114.54,114.41,114.5,116402.0,93.2428,93.3406,93.2347,93.308,116402.0
2018-01-23 14:00:00,114.5,114.55,114.44,114.47,111877.0,93.308,93.3487,93.2591,93.2836,111877.0
2018-01-23 14:10:00,114.47,114.52,114.27,114.34,283571.0,93.2836,93.3243,93.1206,93.1776,283571.0
2018-01-23 14:20:00,114.33,114.51,114.29,114.5,168357.0,93.1695,93.3161,93.1369,93.308,168357.0
2018-01-23 14:30:00,114.5,114.59,114.49,114.53,143374.0,93.308,93.3813,93.2998,93.3324,143374.0
2018-01-23 14:40:00,114.54,114.63,114.52,114.55,142644.0,93.3406,93.4139,93.3243,93.3487,142644.0
2018-01-23 14:50:00,114.55,114.63,114.42,114.43,173338.0,93.3487,93.4139,93.2428,93.251,173338.0
2018-01-23 15:00:00,114.43,114.44,114.27,114.31,163339.0,93.251,93.2591,93.1206,93.1532,163339.0
2018-01-23 15:10:00,114.32,114.33,114.16,114.19,288970.0,93.1613,93.1695,93.0309,93.0554,288970.0
2018-01-23 15:20:00,114.19,114.35,114.19,114.33,208730.0,93.0554,93.1858,93.0554,93.1695,208730.0
2018-01-23 15:30:00,114.33,114.38,114.27,114.33,179992.0,93.1695,93.2102,93.1206,93.1695,179992.0
2018-01-23 15:40:00,114.32,114.41,114.24,114.37,301823.0,93.1613,93.2347,93.0961,93.2021,301823.0
2018-01-23 15:50:00,114.37,114.39,114.16,114.22,841598.0,93.2021,93.2184,93.0309,93.0798,841598.0
2018-01-24 09:30:00,114.84,115.13,114.84,114.99,600380.0,93.5851,93.8214,93.5851,93.7073,600380.0
2018-01-24 09:40:00,114.98,115.27,114.92,115.23,488396.0,93.6992,93.9355,93.6503,93.9029,488396.0
2018-01-24 09:50:00,115.22,115.7,115.13,115.67,418217.0,93.8947,94.2859,93.8214,94.2615,418217.0
2018-01-24 10:00:00,115.66,115.8,115.54,115.71,368192.0,94.2533,94.3674,94.1555,94.294,368192.0
2018-01-24 10:10:00,115.71,115.74,115.47,115.49,229569.0,94.294,94.3185,94.0985,94.1148,229569.0
2018-01-24 10:20:00,115.49,115.57,115.39,115.53,220525.0,94.1148,94.18,94.0333,94.1474,220525.0
2018-01-24 10:30:00,115.54,115.76,115.53,115.59,320018.0,94.1555,94.3348,94.1474,94.1963,320018.0
2018-01-24 10:40:00,115.6,115.83,115.59,115.78,267695.0,94.2044,94.3918,94.1963,94.3511,267695.0
2018-01-24 10:50:00,115.78,115.8,115.36,115.48,321481.0,94.3511,94.3674,94.0088,94.1066,321481.0
2018-01-24 11:00:00,115.48,115.63,115.39,115.41,195881.0,94.1066,94.2289,94.0333,94.0496,195881.0
2018-01-24 11:10:00,115.41,115.43,115.15,115.33,330515.0,94.0496,94.0659,93.8377,93.9844,330515.0
2018-01-24 11:20:00,115.33,115.37,115.12,115.17,241257.0,93.9844,94.017,93.8132,93.854,241257.0
2018-01-24 11:30:00,115.17,115.23,114.9,115.08,519497.0,93.854,93.9029,93.634,93.7806,519497.0
2018-01-24 11:40:00,115.07,115.49,115.06,115.3,218729.0,93.7725,94.1148,93.7644,93.9599,218729.0
2018-01-24 11:50:00,115.29,115.46,115.26,115.4,209492.0,93.9518,94.0903,93.9273,94.0414,209492.0
2018-01-24 12:00:00,115.39,115.75,115.36,115.67,326435.0,94.0333,94.3266,94.0088,94.2615,326435.0
2018-01-24 12:10:00,115.66,115.79,115.62,115.76,118946.0,94.2533,94.3592,94.2207,94.3348,118946.0
2018-01-24 12:20:00,115.77,115.79,115.47,115.63,201313.0,94.3429,94.3592,94.0985,94.2289,201313.0
2018-01-24 12:30:00,115.63,115.63,115.38,115.39,178992.0,94.2289,94.2289,94.0251,94.0333,178992.0
2018-01-24 12:40:00,115.39,115.39,115.09,115.2,249607.0,94.0333,94.0333,93.7888,93.8784,249607.0
2018-01-24 12:50:00,115.21,115.35,115.15,115.3,192213.0,93.8866,94.0007,93.8377,93.9599,192213.0
2018-01-24 13:00:00,115.29,115.35,114.78,114.83,178895.0,93.9518,94.0007,93.5362,93.5769,178895.0
2018-01-24 13:10:00,114.82,114.94,114.66,114.77,238824.0,93.5688,93.6666,93.4384,93.528,238824.0
2018-01-24 13:20:00,114.77,115.0,114.66,114.97,266111.0,93.528,93.7155,93.4384,93.691,266111.0
2018-01-24 13:30:00,114.98,115.24,114.93,115.18,291655.0,93.6992,93.911,93.6584,93.8621,291655.0
2018-01-24 13:40:00,115.18,115.34,115.14,115.33,136531.0,93.8621,93.9925,93.8295,93.9844,136531.0
2018-01-24 13:50:00,115.32,115.46,115.25,115.36,223485.0,93.9762,94.0903,93.9192,94.0088,223485.0
2018-01-24 14:00:00,115.37,115.43,115.28,115.3,190616.0,94.017,94.0659,93.9436,93.9599,190616.0
2018-01-24 14:10:00,115.31,115.58,115.29,115.57,188087.0,93.9681,94.1881,93.9518,94.18,188087.0
2018-01-24 14:20:00,115.58,115.62,115.46,115.59,172449.0,94.1881,94.2207,94.0903,94.1963,172449.0
2018-01-24 14:30:00,115.6,115.61,115.42,115.48,184293.0,94.2044,94.2126,94.0577,94.1066,184293.0
2018-01-24 14:40:00,115.48,115.66,115.47,115.59,226879.0,94.1066,94.2533,94.0985,94.1963,226879.0
2018-01-24 14:50:00,115.59,115.6,115.45,115.51,236813.0,94.1963,94.2044,94.0822,94.1311,236813.0
2018-01-24 15:00:00,115.5,115.5,115.4,115.43,174925.0,94.1229,94.1229,94.0414,94.0659,174925.0
2018-01-24 15:10:00,115.42,115.63,115.41,115.58,225748.0,94.0577,94.2289,94.0496,94.1881,225748.0
2018-01-24 15:20:00,115.57,115.69,115.56,115.68,166754.0,94.18,94.2777,94.1718,94.2696,166754.0
2018-01-24 15:30:00,115.69,115.85,115.6,115.81,332405.0,94.2777,94.4081,94.2044,94.3755,332405.0
2018-01-24 15:40:00,115.81,116.0,115.75,115.84,437776.0,94.3755,94.5304,94.3266,94.4,437776.0
2018-01-24 15:50:00,115.84,115.86,115.68,115.71,838308.0,94.4,94.4163,94.2696,94.294,838308.0
2018-01-25 09:30:00,116.04,116.17,115.33,115.39,667513.0,94.563,94.6689,93.9844,94.0333,667513.0
2018-01-25 09:40:00,115.37,115.99,115.33,115.98,432850.0,94.017,94.5222,93.9844,94.5141,432850.0
2018-01-25 09:50:00,115.98,116.15,115.78,115.87,454476.0,94.5141,94.6526,94.3511,94.4244,454476.0
2018-01-25 10:00:00,115.87,115.89,115.37,115.39,473917.0,94.4244,94.4407,94.017,94.0333,473917.0
2018-01-25 10:10:00,115.38,115.64,115.34,115.59,361558.0,94.0251,94.237,93.9925,94.1963,361558.0
2018-01-25 10:20:00,115.59,115.73,115.43,115.49,283366.0,94.1963,94.3103,94.0659,94.1148,283366.0
2018-01-25 10:30:00,115.5,115.57,115.28,115.32,308472.0,94.1229,94.18,93.9436,93.9762,308472.0
2018-01-25 10:40:00,115.31,115.42,115.17,115.31,314668.0,93.9681,94.0577,93.854,93.9681,314668.0
2018-01-25 10:50:00,115.31,115.55,115.29,115.41,470871.0,93.9681,94.1637,93.9518,94.0496,470871.0
2018-01-25 11:00:00,115.4,115.64,115.38,115.4,274232.0,94.0414,94.237,94.0251,94.0414,274232.0
2018-01-25 11:10:00,115.41,115.48,115.21,115.21,255867.0,94.0496,94.1066,93.8866,93.8866,255867.0
2018-01-25 11:20:00,115.21,115.29,115.07,115.14,247047.0,93.8866,93.9518,93.7725,93.8295,247047.0
2018-01-25 11:30:00,115.14,115.45,115.14,115.41,178591.0,93.8295,94.0822,93.8295,94.0496,178591.0
2018-01-25 11:40:00,115.42,115.51,115.33,115.39,186787.0,94.0577,94.1311,93.9844,94.0333,186787.0
2018-01-25 11:50:00,115.4,115.5,115.31,115.49,161219.0,94.0414,94.1229,93.9681,94.1148,161219.0
2018-01-25 12:00:00,115.49,115.61,115.42,115.44,318295.0,94.1148,94.2126,94.0577,94.074,318295.0
2018-01-25 12:10:00,115.44,115.54,115.4,115.46,156608.0,94.074,94.1555,94.0414,94.0903,156608.0
2018-01-25 12:20:00,115.45,115.47,115.3,115.43,175857.0,94.0822,94.0985,93.9599,94.0659,175857.0
2018-01-25 12:30:00,115.44,115.52,115.43,115.46,178468.0,94.074,94.1392,94.0659,94.0903,178468.0
2018-01-25 12:40:00,115.46,115.46,115.36,115.4,129291.0,94.0903,94.0903,94.0088,94.0414,129291.0
2018-01-25 12:50:00,115.4,115.45,115.24,115.45,175438.0,94.0414,94.0822,93.911,94.0822,175438.0
2018-01-25 13:00:00,115.44,115.45,115.22,115.37,219023.0,94.074,94.0822,93.8947,94.017,219023.0
2018-01-25 13:10:00,115.38,115.44,115.3,115.4,129794.0,94.0251,94.074,93.9599,94.0414,129794.0
2018-01-25 13:20:00,115.41,115.51,115.39,115.47,134185.0,94.0496,94.1311,94.0333,94.0985,134185.0
2018-01-25 13:30:00,115.47,115.57,115.37,115.56,127512.0,94.0985,94.18,94.017,94.1718,127512.0
2018-01-25 13:40:00,115.56,115.66,115.45,115.63,181194.0,94.1718,94.2533,94.0822,94.2289,181194.0
2018-01-25 13:50:00,115.62,115.7,115.57,115.6,90722.0,94.2207,94.2859,94.18,94.2044,90722.0
2018-01-25 14:00:00,115.61,115.92,115.57,115.86,156153.0,94.2126,94.4652,94.18,94.4163,156153.0
2018-01-25 14:10:00,115.86,115.86,115.49,115.64,243690.0,94.4163,94.4163,94.1148,94.237,243690.0
2018-01-25 14:20:00,115.64,115.71,115.53,115.66,143373.0,94.237,94.294,94.1474,94.2533,143373.0
2018-01-25 14:30:00,115.65,115.71,115.55,115.68,300394.0,94.2452,94.294,94.1637,94.2696,300394.0
2018-01-25 14:40:00,115.67,115.74,115.56,115.66,174610.0,94.2615,94.3185,94.1718,94.2533,174610.0
2018-01-25 14:50:00,115.64,115.66,115.46,115.47,244639.0,94.237,94.2533,94.0903,94.0985,244639.0
2018-01-25 15:00:00,115.48,115.55,115.36,115.36,206179.0,94.1066,94.1637,94.0088,94.0088,206179.0
2018-01-25 15:10:00,115.36,115.53,115.25,115.46,368264.0,94.0088,94.1474,93.9192,94.0903,368264.0
2018-01-25 15:20:00,115.46,115.65,115.44,115.63,272558.0,94.0903,94.2452,94.074,94.2289,272558.0
2018-01-25 15:30:00,115.63,115.63,115.49,115.5,216762.0,94.2289,94.2289,94.1148,94.1229,216762.0
2018-01-25 15:40:00,115.5,115.67,115.46,115.59,354515.0,94.1229,94.2615,94.0903,94.1963,354515.0
2018-01-25 15:50:00,115.58,115.73,115.57,115.7,604442.0,94.1881,94.3103,94.18,94.2859,604442.0
2018-01-26 09:30:00,115.7,115.94,115.46,115.89,610027.0,94.2859,94.4815,94.0903,94.4407,610027.0
2018-01-26 09:40:00,115.89,115.98,115.69,115.77,291269.0,94.4407,94.5141,94.2777,94.3429,291269.0
2018-01-26 09:50:00,115.79,115.88,115.59,115.67,302583.0,94.3592,94.4326,94.1963,94.2615,302583.0
2018-01-26 10:00:00,115.67,115.68,115.46,115.51,224010.0,94.2615,94.2696,94.0903,94.1311,224010.0
2018-01-26 10:10:00,115.51,115.54,115.18,115.32,301760.0,94.1311,94.1555,93.8621,93.9762,301760.0
2018-01-26 10:20:00,115.32,115.36,114.96,114.96,261275.0,93.9762,94.0088,93.6829,93.6829,261275.0
2018-01-26 10:30:00,114.96,115.4,114.96,115.38,229648.0,93.6829,94.0414,93.6829,94.0251,229648.0
2018-01-26 10:40:00,115.4,115.54,115.37,115.38,227407.0,94.0414,94.1555,94.017,94.0251,227407.0
2018-01-26 10:50:00,115.4,115.53,115.33,115.41,143950.0,94.0414,94.1474,93.9844,94.0496,143950.0
2018-01-26 11:00:00,115.42,115.48,115.34,115.41,141260.0,94.0577,94.1066,93.9925,94.0496,141260.0
2018-01-26 11:10:00,115.42,115.43,115.28,115.38,107258.0,94.0577,94.0659,93.9436,94.0251,107258.0
2018-01-26 11:20:00,115.37,115.48,115.29,115.33,121585.0,94.017,94.1066,93.9518,93.9844,121585.0
2018-01-26 11:30:00,115.34,115.41,115.3,115.38,83312.0,93.9925,94.0496,93.9599,94.0251,83312.0
2018-01-26 11:40:00,115.38,115.53,115.36,115.43,86453.0,94.0251,94.1474,94.0088,94.0659,86453.0
2018-01-26 11:50:00,115.44,115.53,115.37,115.51,112941.0,94.074,94.1474,94.017,94.1311,112941.0
2018-01-26 12:00:00,115.5,115.54,115.41,115.47,128913.0,94.1229,94.1555,94.0496,94.0985,128913.0
2018-01-26 12:10:00,115.47,115.54,115.45,115.53,83962.0,94.0985,94.1555,94.0822,94.1474,83962.0
2018-01-26 12:20:00,115.53,115.65,115.52,115.65,142866.0,94.1474,94.2452,94.1392,94.2452,142866.0
2018-01-26 12:30:00,115.65,115.69,115.57,115.65,121028.0,94.2452,94.2777,94.18,94.2452,121028.0
2018-01-26 12:40:00,115.66,115.71,115.6,115.71,89336.0,94.2533,94.294,94.2044,94.294,89336.0
2018-01-26 12:50:00,115.71,115.75,115.66,115.7,86791.0,94.294,94.3266,94.2533,94.2859,86791.0
2018-01-26 13:00:00,115.69,115.73,115.54,115.57,95035.0,94.2777,94.3103,94.1555,94.18,95035.0
2018-01-26 13:10:00,115.57,115.69,115.55,115.64,62383.0,94.18,94.2777,94.1637,94.237,62383.0
2018-01-26 13:20:00,115.64,115.72,115.58,115.62,95792.0,94.237,94.3022,94.1881,94.2207,95792.0
2018-01-26 13:30:00,115.61,115.69,115.57,115.62,95557.0,94.2126,94.2777,94.18,94.2207,95557.0
2018-01-26 13:40:00,115.62,115.69,115.6,115.65,97247.0,94.2207,94.2777,94.2044,94.2452,97247.0
2018-01-26 13:50:00,115.65,115.78,115.64,115.71,147693.0,94.2452,94.3511,94.237,94.294,147693.0
2018-01-26 14:00:00,115.72,115.74,115.61,115.68,86478.0,94.3022,94.3185,94.2126,94.2696,86478.0
2018-01-26 14:10:00,115.68,115.78,115.64,115.78,125376.0,94.2696,94.3511,94.237,94.3511,125376.0
2018-01-26 14:20:00,115.77,115.84,115.66,115.7,137687.0,94.3429,94.4,94.2533,94.2859,137687.0
2018-01-26 14:30:00,115.7,115.72,115.62,115.7,149471.0,94.2859,94.3022,94.2207,94.2859,149471.0
2018-01-26 14:40:00,115.7,115.8,115.68,115.79,150045.0,94.2859,94.3674,94.2696,94.3592,150045.0
2018-01-26 14:50:00,115.79,115.8,115.71,115.79,86315.0,94.3592,94.3674,94.294,94.3592,86315.0
2018-01-26 15:00:00,115.78,115.93,115.76,115.91,150345.0,94.3511,94.4733,94.3348,94.457,150345.0
2018-01-26 15:10:00,115.91,115.98,115.89,115.92,170240.0,94.457,94.5141,94.4407,94.4652,170240.0
2018-01-26 15:20:00,115.92,115.96,115.84,115.93,361284.0,94.4652,94.4978,94.4,94.4733,361284.0
2018-01-26 15:30:00,115.93,116.02,115.9,115.98,324551.0,94.4733,94.5467,94.4489,94.5141,324551.0
2018-01-26 15:40:00,115.98,116.01,115.92,115.94,328227.0,94.5141,94.5385,94.4652,94.4815,328227.0
2018-01-26 15:50:00,115.94,116.18,115.88,116.13,975369.0,94.4815,94.6771,94.4326,94.6363,975369.0
2018-01-29 09:30:00,116.02,117.19,116.02,117.05,586533.0,94.5467,95.5001,94.5467,95.386,586533.0
2018-01-29 09:40:00,117.06,117.36,116.79,117.2,421616.0,95.3942,95.6387,95.1742,95.5083,421616.0
2018-01-29 09:50:00,117.2,117.33,117.07,117.18,370399.0,95.5083,95.6142,95.4023,95.492,370399.0
2018-01-29 10:00:00,117.17,117.19,116.88,117.05,264573.0,95.4838,95.5001,95.2475,95.386,264573.0
2018-01-29 10:10:00,117.04,117.13,116.9,117.03,229425.0,95.3779,95.4512,95.2638,95.3697,229425.0
2018-01-29 10:20:00,117.04,117.12,116.97,117.08,189686.0,95.3779,95.4431,95.3208,95.4105,189686.0
2018-01-29 10:30:00,117.08,117.08,116.59,116.63,229807.0,95.4105,95.4105,95.0112,95.0438,229807.0
2018-01-29 10:40:00,116.65,116.74,116.5,116.72,248857.0,95.0601,95.1334,94.9378,95.1171,248857.0
2018-01-29 10:50:00,116.74,116.81,116.63,116.7,153617.0,95.1334,95.1905,95.0438,95.1008,153617.0
2018-01-29 11:00:00,116.7,116.8,116.5,116.8,221762.0,95.1008,95.1823,94.9378,95.1823,221762.0
2018-01-29 11:10:00,116.79,116.86,116.63,116.82,169997.0,95.1742,95.2312,95.0438,95.1986,169997.0
2018-01-29 11:20:00,116.81,116.95,116.7,116.92,199980.0,95.1905,95.3045,95.1008,95.2801,199980.0
2018-01-29 11:30:00,116.93,116.98,116.8,116.8,174324.0,95.2882,95.329,95.1823,95.1823,174324.0
2018-01-29 11:40:00,116.8,116.97,116.68,116.8,251299.0,95.1823,95.3208,95.0845,95.1823,251299.0
2018-01-29 11:50:00,116.8,116.94,116.79,116.84,178958.0,95.1823,95.2964,95.1742,95.2149,178958.0
2018-01-29 12:00:00,116.83,116.84,116.65,116.74,153496.0,95.2068,95.2149,95.0601,95.1334,153496.0
2018-01-29 12:10:00,116.75,116.82,116.65,116.81,134613.0,95.1416,95.1986,95.0601,95.1905,134613.0
2018-01-29 12:20:00,116.81,116.81,116.58,116.71,180114.0,95.1905,95.1905,95.003,95.109,180114.0
2018-01-29 12:30:00,116.71,116.74,116.6,116.64,116978.0,95.109,95.1334,95.0193,95.0519,116978.0
2018-01-29 12:40:00,116.64,116.7,116.54,116.58,147601.0,95.0519,95.1008,94.9704,95.003,147601.0
2018-01-29 12:50:00,116.57,116.71,116.53,116.66,121014.0,94.9949,95.109,94.9623,95.0682,121014.0
2018-01-29 13:00:00,116.66,116.67,116.57,116.63,100610.0,95.0682,95.0764,94.9949,95.0438,100610.0
2018-01-29 13:10:00,116.63,116.78,116.63,116.74,102644.0,95.0438,95.166,95.0438,95.1334,102644.0
2018-01-29 13:20:00,116.75,116.78,116.7,116.71,109703.0,95.1416,95.166,95.1008,95.109,109703.0
2018-01-29 13:30:00,116.72,116.73,116.6,116.66,99415.0,95.1171,95.1253,95.0193,95.0682,99415.0
2018-01-29 13:40:00,116.66,116.66,116.6,116.63,94186.0,95.0682,95.0682,95.0193,95.0438,94186.0
2018-01-29 13:50:00,116.63,116.7,116.63,116.65,102616.0,95.0438,95.1008,95.0438,95.0601,102616.0
2018-01-29 14:00:00,116.66,116.73,116.66,116.68,117522.0,95.0682,95.1253,95.0682,95.0845,117522.0
2018-01-29 14:10:00,116.68,116.71,116.62,116.65,111816.0,95.0845,95.109,95.0356,95.0601,111816.0
2018-01-29 14:20:00,116.65,116.67,116.56,116.58,169474.0,95.0601,95.0764,94.9867,95.003,169474.0
2018-01-29 14:30:00,116.59,116.62,116.43,116.44,210254.0,95.0112,95.0356,94.8808,94.8889,210254.0
2018-01-29 14:40:00,116.44,116.6,116.35,116.53,207308.0,94.8889,95.0193,94.8156,94.9623,207308.0
2018-01-29 14:50:00,116.54,116.58,116.46,116.58,171732.0,94.9704,95.003,94.9052,95.003,171732.0
2018-01-29 15:00:00,116.58,116.64,116.48,116.52,183927.0,95.003,95.0519,94.9215,94.9541,183927.0
2018-01-29 15:10:00,116.52,116.61,116.48,116.51,218537.0,94.9541,95.0275,94.9215,94.946,218537.0
2018-01-29 15:20:00,116.51,116.52,116.34,116.37,267947.0,94.946,94.9541,94.8074,94.8319,267947.0
2018-01-29 15:30:00,116.38,116.45,116.22,116.23,281098.0,94.84,94.8971,94.7097,94.7178,281098.0
2018-01-29 15:40:00,116.23,116.29,116.05,116.17,557413.0,94.7178,94.7667,94.5711,94.6689,557413.0
2018-01-29 15:50:00,116.18,116.4,116.16,116.17,863666.0,94.6771,94.8563,94.6608,94.6689,863666.0
2018-01-30 09:30:00,115.53,116.6,115.22,116.38,830921.0,94.1474,95.0193,93.8947,94.84,830921.0
2018-01-30 09:40:00,116.36,116.41,115.74,115.76,503915.0,94.8237,94.8645,94.3185,94.3348,503915.0
2018-01-30 09:50:00,115.75,116.06,115.66,115.97,486916.0,94.3266,94.5793,94.2533,94.5059,486916.0
2018-01-30 10:00:00,115.97,116.08,115.26,115.46,577200.0,94.5059,94.5956,93.9273,94.0903,577200.0
2018-01-30 10:10:00,115.47,115.64,115.3,115.39,358322.0,94.0985,94.237,93.9599,94.0333,358322.0
2018-01-30 10:20:00,115.38,115.61,115.31,115.41,383193.0,94.0251,94.2126,93.9681,94.0496,383193.0
2018-01-30 10:30:00,115.41,115.85,115.4,115.82,422335.0,94.0496,94.4081,94.0414,94.3837,422335.0
2018-01-30 10:40:00,115.82,115.83,115.4,115.48,212087.0,94.3837,94.3918,94.0414,94.1066,212087.0
2018-01-30 10:50:00,115.47,115.74,115.32,115.66,308888.0,94.0985,94.3185,93.9762,94.2533,308888.0
2018-01-30 11:00:00,115.66,115.75,115.43,115.53,324418.0,94.2533,94.3266,94.0659,94.1474,324418.0
2018-01-30 11:10:00,115.53,115.57,115.31,115.39,243795.0,94.1474,94.18,93.9681,94.0333,243795.0
2018-01-30 11:20:00,115.39,115.49,115.31,115.37,222576.0,94.0333,94.1148,93.9681,94.017,222576.0
2018-01-30 11:30:00,115.37,115.46,115.24,115.36,207524.0,94.017,94.0903,93.911,94.0088,207524.0
2018-01-30 11:40:00,115.35,115.6,115.3,115.3,329169.0,94.0007,94.2044,93.9599,93.9599,329169.0
2018-01-30 11:50:00,115.3,115.59,115.09,115.13,277449.0,93.9599,94.1963,93.7888,93.8214,277449.0
2018-01-30 12:00:00,115.13,115.26,115.06,115.18,203503.0,93.8214,93.9273,93.7644,93.8621,203503.0
2018-01-30 12:10:00,115.17,115.18,115.01,115.04,185904.0,93.854,93.8621,93.7236,93.7481,185904.0
2018-01-30 12:20:00,115.04,115.11,114.98,115.01,184396.0,93.7481,93.8051,93.6992,93.7236,184396.0
2018-01-30 12:30:00,115.01,115.2,115.0,115.14,194629.0,93.7236,93.8784,93.7155,93.8295,194629.0
2018-01-30 12:40:00,115.14,115.25,115.03,115.05,163322.0,93.8295,93.9192,93.7399,93.7562,163322.0
2018-01-30 12:50:00,115.06,115.26,115.06,115.26,211473.0,93.7644,93.9273,93.7644,93.9273,211473.0
2018-01-30 13:00:00,115.26,115.33,115.14,115.31,193040.0,93.9273,93.9844,93.8295,93.9681,193040.0
2018-01-30 13:10:00,115.31,115.49,115.31,115.43,185076.0,93.9681,94.1148,93.9681,94.0659,185076.0
2018-01-30 13:20:00,115.43,115.46,115.27,115.28,128355.0,94.0659,94.0903,93.9355,93.9436,128355.0
2018-01-30 13:30:00,115.27,115.44,115.19,115.43,213297.0,93.9355,94.074,93.8703,94.0659,213297.0
2018-01-30 13:40:00,115.43,115.61,115.41,115.57,203403.0,94.0659,94.2126,94.0496,94.18,203403.0
2018-01-30 13:50:00,115.57,115.63,115.48,115.61,172546.0,94.18,94.2289,94.1066,94.2126,172546.0
2018-01-30 14:00:00,115.59,115.82,115.57,115.74,204439.0,94.1963,94.3837,94.18,94.3185,204439.0
2018-01-30 14:10:00,115.74,115.82,115.62,115.7,175646.0,94.3185,94.3837,94.2207,94.2859,175646.0
2018-01-30 14:20:00,115.69,115.72,115.56,115.63,177898.0,94.2777,94.3022,94.1718,94.2289,177898.0
2018-01-30 14:30:00,115.64,115.65,115.36,115.44,198417.0,94.237,94.2452,94.0088,94.074,198417.0
2018-01-30 14:40:00,115.44,115.48,115.37,115.43,109071.0,94.074,94.1066,94.017,94.0659,109071.0
2018-01-30 14:50:00,115.42,115.49,115.28,115.31,205802.0,94.0577,94.1148,93.9436,93.9681,205802.0
2018-01-30 15:00:00,115.31,115.4,115.24,115.3,174169.0,93.9681,94.0414,93.911,93.9599,174169.0
2018-01-30 15:10:00,115.3,115.51,115.3,115.49,183302.0,93.9599,94.1311,93.9599,94.1148,183302.0
2018-01-30 15:20:00,115.48,115.54,115.33,115.47,176066.0,94.1066,94.1555,93.9844,94.0985,176066.0
2018-01-30 15:30:00,115.47,115.67,115.43,115.57,154931.0,94.0985,94.2615,94.0659,94.18,154931.0
2018-01-30 15:40:00,115.57,115.62,115.42,115.48,289975.0,94.18,94.2207,94.0577,94.1066,289975.0
2018-01-30 15:50:00,115.48,115.51,115.1,115.12,671373.0,94.1066,94.1311,93.7969,93.8132,671373.0
2018-01-31 09:30:00,115.65,115.74,115.16,115.57,559000.0,94.2452,94.3185,93.8458,94.18,559000.0
2018-01-31 09:40:00,115.58,115.8,115.51,115.54,240735.0,94.1881,94.3674,94.1311,94.1555,240735.0
2018-01-31 09:50:00,115.53,115.91,115.51,115.84,206399.0,94.1474,94.457,94.1311,94.4,206399.0
2018-01-31 10:00:00,115.84,115.85,115.57,115.79,304667.0,94.4,94.4081,94.18,94.3592,304667.0
2018-01-31 10:10:00,115.8,116.24,115.79,116.23,299009.0,94.3674,94.726,94.3592,94.7178,299009.0
2018-01-31 10:20:00,116.24,116.25,116.0,116.02,169816.0,94.726,94.7341,94.5304,94.5467,169816.0
2018-01-31 10:30:00,116.03,116.09,115.89,115.91,182792.0,94.5548,94.6037,94.4407,94.457,182792.0
2018-01-31 10:40:00,115.91,115.92,115.68,115.84,254150.0,94.457,94.4652,94.2696,94.4,254150.0
2018-01-31 10:50:00,115.84,115.9,115.75,115.9,181092.0,94.4,94.4489,94.3266,94.4489,181092.0
2018-01-31 11:00:00,115.9,115.91,115.7,115.73,171253.0,94.4489,94.457,94.2859,94.3103,171253.0
2018-01-31 11:10:00,115.72,115.76,115.64,115.69,134752.0,94.3022,94.3348,94.237,94.2777,134752.0
2018-01-31 11:20:00,115.7,115.81,115.6,115.6,152795.0,94.2859,94.3755,94.2044,94.2044,152795.0
2018-01-31 11:30:00,115.6,115.84,115.6,115.7,301648.0,94.2044,94.4,94.2044,94.2859,301648.0
2018-01-31 11:40:00,115.71,115.78,115.65,115.71,132644.0,94.294,94.3511,94.2452,94.294,132644.0
2018-01-31 11:50:00,115.72,115.72,115.58,115.69,117599.0,94.3022,94.3022,94.1881,94.2777,117599.0
2018-01-31 12:00:00,115.7,115.8,115.62,115.76,136129.0,94.2859,94.3674,94.2207,94.3348,136129.0
2018-01-31 12:10:00,115.75,115.76,115.59,115.69,117636.0,94.3266,94.3348,94.1963,94.2777,117636.0
2018-01-31 12:20:00,115.7,115.83,115.68,115.78,107690.0,94.2859,94.3918,94.2696,94.3511,107690.0
2018-01-31 12:30:00,115.78,115.88,115.74,115.81,95462.0,94.3511,94.4326,94.3185,94.3755,95462.0
2018-01-31 12:40:00,115.82,115.84,115.74,115.79,108618.0,94.3837,94.4,94.3185,94.3592,108618.0
2018-01-31 12:50:00,115.79,115.84,115.74,115.82,88055.0,94.3592,94.4,94.3185,94.3837,88055.0
2018-01-31 13:00:00,115.82,115.91,115.8,115.84,108551.0,94.3837,94.457,94.3674,94.4,108551.0
2018-01-31 13:10:00,115.85,115.93,115.82,115.91,105638.0,94.4081,94.4733,94.3837,94.457,105638.0
2018-01-31 13:20:00,115.91,116.12,115.89,116.1,166721.0,94.457,94.6282,94.4407,94.6119,166721.0
2018-01-31 13:30:00,116.09,116.18,116.05,116.14,116975.0,94.6037,94.6771,94.5711,94.6445,116975.0
2018-01-31 13:40:00,116.13,116.32,116.12,116.31,160067.0,94.6363,94.7911,94.6282,94.783,160067.0
2018-01-31 13:50:00,116.32,116.46,116.29,116.37,160574.0,94.7911,94.9052,94.7667,94.8319,160574.0
2018-01-31 14:00:00,116.41,116.59,116.27,116.51,257935.0,94.8645,95.0112,94.7504,94.946,257935.0
2018-01-31 14:10:00,116.52,116.66,116.45,116.53,359720.0,94.9541,95.0682,94.8971,94.9623,359720.0
2018-01-31 14:20:00,116.53,116.55,116.03,116.06,379110.0,94.9623,94.9786,94.5548,94.5793,379110.0
2018-01-31 14:30:00,116.07,116.1,115.77,115.83,269690.0,94.5874,94.6119,94.3429,94.3918,269690.0
2018-01-31 14:40:00,115.82,115.99,115.58,115.58,286097.0,94.3837,94.5222,94.1881,94.1881,286097.0
2018-01-31 14:50:00,115.58,115.69,115.47,115.57,321881.0,94.1881,94.2777,94.0985,94.18,321881.0
2018-01-31 15:00:00,115.57,115.59,115.33,115.46,372148.0,94.18,94.1963,93.9844,94.0903,372148.0
2018-01-31 15:10:00,115.46,115.51,115.33,115.45,322388.0,94.0903,94.1311,93.9844,94.0822,322388.0
2018-01-31 15:20:00,115.44,115.66,115.42,115.62,318487.0,94.074,94.2533,94.0577,94.2207,318487.0
2018-01-31 15:30:00,115.62,116.01,115.62,115.93,383410.0,94.2207,94.5385,94.2207,94.4733,383410.0
2018-01-31 15:40:00,115.93,116.23,115.84,115.84,579721.0,94.4733,94.7178,94.4,94.4,579721.0
2018-01-31 15:50:00,115.83,115.94,115.57,115.69,947063.0,94.3918,94.4815,94.18,94.2777,947063.0
2018-02-01 09:30:00,115.77,116.24,115.48,115.93,665127.0,94.3429,94.726,94.1066,94.4733,665127.0
2018-02-01 09:40:00,115.93,116.01,115.58,115.66,393804.0,94.4733,94.5385,94.1881,94.2533,393804.0
2018-02-01 09:50:00,115.66,115.98,115.66,115.91,330878.0,94.2533,94.5141,94.2533,94.457,330878.0
2018-02-01 10:00:00,115.9,116.0,115.73,115.78,324770.0,94.4489,94.5304,94.3103,94.3511,324770.0
2018-02-01 10:10:00,115.77,116.08,115.64,115.99,304554.0,94.3429,94.5956,94.237,94.5222,304554.0
2018-02-01 10:20:00,116.0,116.21,115.96,115.99,289638.0,94.5304,94.7015,94.4978,94.5222,289638.0
2018-02-01 10:30:00,115.99,115.99,115.78,115.98,268376.0,94.5222,94.5222,94.3511,94.5141,268376.0
2018-02-01 10:40:00,115.98,116.1,115.91,116.05,230061.0,94.5141,94.6119,94.457,94.5711,230061.0
2018-02-01 10:50:00,116.05,116.1,115.9,115.99,210744.0,94.5711,94.6119,94.4489,94.5222,210744.0
2018-02-01 11:00:00,115.99,116.26,115.99,116.16,267559.0,94.5222,94.7423,94.5222,94.6608,267559.0
2018-02-01 11:10:00,116.17,116.28,116.07,116.28,201254.0,94.6689,94.7586,94.5874,94.7586,201254.0
2018-02-01 11:20:00,116.27,116.39,116.22,116.26,189417.0,94.7504,94.8482,94.7097,94.7423,189417.0
2018-02-01 11:30:00,116.27,116.75,116.24,116.63,263774.0,94.7504,95.1416,94.726,95.0438,263774.0
2018-02-01 11:40:00,116.61,116.75,116.55,116.66,223393.0,95.0275,95.1416,94.9786,95.0682,223393.0
2018-02-01 11:50:00,116.67,116.87,116.64,116.86,223562.0,95.0764,95.2394,95.0519,95.2312,223562.0
2018-02-01 12:00:00,116.87,116.98,116.8,116.9,178059.0,95.2394,95.329,95.1823,95.2638,178059.0
2018-02-01 12:10:00,116.89,116.95,116.8,116.94,174444.0,95.2556,95.3045,95.1823,95.2964,174444.0
2018-02-01 12:20:00,116.94,116.99,116.68,116.73,170598.0,95.2964,95.3371,95.0845,95.1253,170598.0
2018-02-01 12:30:00,116.73,116.82,116.65,116.68,162881.0,95.1253,95.1986,95.0601,95.0845,162881.0
2018-02-01 12:40:00,116.68,116.69,116.55,116.58,142601.0,95.0845,95.0927,94.9786,95.003,142601.0
2018-02-01 12:50:00,116.58,116.65,116.52,116.57,170576.0,95.003,95.0601,94.9541,94.9949,170576.0
2018-02-01 13:00:00,116.57,116.74,116.52,116.64,219054.0,94.9949,95.1334,94.9541,95.0519,219054.0
2018-02-01 13:10:00,116.65,116.71,116.61,116.67,125474.0,95.0601,95.109,95.0275,95.0764,125474.0
2018-02-01 13:20:00,116.67,116.71,116.61,116.61,113468.0,95.0764,95.109,95.0275,95.0275,113468.0
2018-02-01 13:30:00,116.6,116.64,116.55,116.62,372724.0,95.0193,95.0519,94.9786,95.0356,372724.0
2018-02-01 13:40:00,116.62,116.62,116.38,116.46,212281.0,95.0356,95.0356,94.84,94.9052,212281.0
2018-02-01 13:50:00,116.47,116.51,116.32,116.39,242436.0,94.9134,94.946,94.7911,94.8482,242436.0
2018-02-01 14:00:00,116.38,116.54,116.35,116.48,296699.0,94.84,94.9704,94.8156,94.9215,296699.0
2018-02-01 14:10:00,116.47,116.52,116.38,116.48,251050.0,94.9134,94.9541,94.84,94.9215,251050.0
2018-02-01 14:20:00,116.46,116.68,116.35,116.67,534718.0,94.9052,95.0845,94.8156,95.0764,534718.0
2018-02-01 14:30:00,116.67,116.77,116.55,116.72,287879.0,95.0764,95.1579,94.9786,95.1171,287879.0
2018-02-01 14:40:00,116.71,116.78,116.54,116.78,287040.0,95.109,95.166,94.9704,95.166,287040.0
2018-02-01 14:50:00,116.78,116.83,116.66,116.8,172116.0,95.166,95.2068,95.0682,95.1823,172116.0
2018-02-01 15:00:00,116.8,116.84,116.65,116.78,202398.0,95.1823,95.2149,95.0601,95.166,202398.0
2018-02-01 15:10:00,116.79,116.86,116.65,116.67,235230.0,95.1742,95.2312,95.0601,95.0764,235230.0
2018-02-01 15:20:00,116.66,116.7,116.38,116.41,265897.0,95.0682,95.1008,94.84,94.8645,265897.0
2018-02-01 15:30:00,116.4,116.48,116.15,116.42,476156.0,94.8563,94.9215,94.6526,94.8726,476156.0
2018-02-01 15:40:00,116.42,116.61,116.23,116.54,563181.0,94.8726,95.0275,94.7178,94.9704,563181.0
2018-02-01 15:50:00,116.55,116.91,116.51,116.87,706667.0,94.9786,95.2719,94.946,95.2394,706667.0
2018-02-02 09:30:00,116.49,116.92,116.15,116.16,683663.0,94.9297,95.2801,94.6526,94.6608,683663.0
2018-02-02 09:40:00,116.16,116.31,116.04,116.18,446202.0,94.6608,94.783,94.563,94.6771,446202.0
2018-02-02 09:50:00,116.17,116.44,116.01,116.33,425979.0,94.6689,94.8889,94.5385,94.7993,425979.0
2018-02-02 10:00:00,116.31,116.34,115.92,116.08,546349.0,94.783,94.8074,94.4652,94.5956,546349.0
2018-02-02 10:10:00,116.08,116.23,115.81,115.86,404832.0,94.5956,94.7178,94.3755,94.4163,404832.0
2018-02-02 10:20:00,115.86,116.04,115.78,116.04,354918.0,94.4163,94.563,94.3511,94.563,354918.0
2018-02-02 10:30:00,116.03,116.27,116.0,116.12,189944.0,94.5548,94.7504,94.5304,94.6282,189944.0
2018-02-02 10:40:00,116.12,116.35,116.11,116.27,244572.0,94.6282,94.8156,94.62,94.7504,244572.0
2018-02-02 10:50:00,116.27,116.65,116.25,116.41,384805.0,94.7504,95.0601,94.7341,94.8645,384805.0
2018-02-02 11:00:00,116.4,116.45,116.25,116.37,215832.0,94.8563,94.8971,94.7341,94.8319,215832.0
2018-02-02 11:10:00,116.37,116.59,116.31,116.33,277901.0,94.8319,95.0112,94.783,94.7993,277901.0
2018-02-02 11:20:00,116.32,116.5,116.24,116.38,263344.0,94.7911,94.9378,94.726,94.84,263344.0
2018-02-02 11:30:00,116.38,116.65,116.35,116.61,305532.0,94.84,95.0601,94.8156,95.0275,305532.0
2018-02-02 11:40:00,116.61,116.65,116.37,116.46,233539.0,95.0275,95.0601,94.8319,94.9052,233539.0
2018-02-02 11:50:00,116.46,116.65,116.17,116.2,257401.0,94.9052,95.0601,94.6689,94.6934,257401.0
2018-02-02 12:00:00,116.2,116.31,116.11,116.13,279683.0,94.6934,94.783,94.62,94.6363,279683.0
2018-02-02 12:10:00,116.13,116.29,116.11,116.26,145737.0,94.6363,94.7667,94.62,94.7423,145737.0
2018-02-02 12:20:00,116.26,116.26,116.01,116.11,126950.0,94.7423,94.7423,94.5385,94.62,126950.0
2018-02-02 12:30:00,116.11,116.12,115.91,115.96,207647.0,94.62,94.6282,94.457,94.4978,207647.0
2018-02-02 12:40:00,115.98,115.98,115.81,115.92,169704.0,94.5141,94.5141,94.3755,94.4652,169704.0
2018-02-02 12:50:00,115.92,115.92,115.76,115.81,205991.0,94.4652,94.4652,94.3348,94.3755,205991.0
2018-02-02 13:00:00,115.78,115.91,115.71,115.76,163361.0,94.3511,94.457,94.294,94.3348,163361.0
2018-02-02 13:10:00,115.76,115.87,115.66,115.72,144336.0,94.3348,94.4244,94.2533,94.3022,144336.0
2018-02-02 13:20:00,115.72,115.73,115.6,115.7,167515.0,94.3022,94.3103,94.2044,94.2859,167515.0
2018-02-02 13:30:00,115.7,115.82,115.68,115.69,141190.0,94.2859,94.3837,94.2696,94.2777,141190.0
2018-02-02 13:40:00,115.69,115.7,115.36,115.44,244727.0,94.2777,94.2859,94.0088,94.074,244727.0
2018-02-02 13:50:00,115.44,115.55,115.41,115.46,192032.0,94.074,94.1637,94.0496,94.0903,192032.0
2018-02-02 14:00:00,115.46,115.46,115.22,115.28,261023.0,94.0903,94.0903,93.8947,93.9436,261023.0
2018-02-02 14:10:00,115.28,115.33,115.02,115.09,366271.0,93.9436,93.9844,93.7318,93.7888,366271.0
2018-02-02 14:20:00,115.09,115.2,114.96,115.0,428318.0,93.7888,93.8784,93.6829,93.7155,428318.0
2018-02-02 14:30:00,114.99,115.25,114.96,115.06,333056.0,93.7073,93.9192,93.6829,93.7644,333056.0
2018-02-02 14:40:00,115.07,115.17,114.8,114.9,331879.0,93.7725,93.854,93.5525,93.634,331879.0
2018-02-02 14:50:00,114.9,114.9,114.53,114.65,393549.0,93.634,93.634,93.3324,93.4302,393549.0
2018-02-02 15:00:00,114.65,114.73,114.16,114.18,430211.0,93.4302,93.4954,93.0309,93.0472,430211.0
2018-02-02 15:10:00,114.18,114.99,114.16,114.9,453263.0,93.0472,93.7073,93.0309,93.634,453263.0
2018-02-02 15:20:00,114.91,115.06,114.61,114.61,309421.0,93.6421,93.7644,93.3976,93.3976,309421.0
2018-02-02 15:30:00,114.63,114.87,114.38,114.83,444998.0,93.4139,93.6095,93.2102,93.5769,444998.0
2018-02-02 15:40:00,114.82,114.82,114.29,114.33,604037.0,93.5688,93.5688,93.1369,93.1695,604037.0
2018-02-02 15:50:00,114.33,114.4,114.09,114.23,973531.0,93.1695,93.2265,92.9739,93.088,973531.0
2018-02-05 09:30:00,113.0,113.6,112.12,113.26,1383105.0,92.0856,92.5746,91.3685,92.2975,1383105.0
2018-02-05 09:40:00,113.25,113.28,112.71,113.08,612921.0,92.2894,92.3138,91.8493,92.1508,612921.0
2018-02-05 09:50:00,113.1,113.61,113.03,113.52,481386.0,92.1671,92.5827,92.1101,92.5094,481386.0
2018-02-05 10:00:00,113.53,114.04,113.43,113.98,474972.0,92.5175,92.9331,92.436,92.8842,474972.0
2018-02-05 10:10:00,113.99,114.15,113.79,114.14,509233.0,92.8924,93.0228,92.7294,93.0146,509233.0
2018-02-05 10:20:00,114.16,114.52,114.11,114.4,381842.0,93.0309,93.3243,92.9902,93.2265,381842.0
2018-02-05 10:30:00,114.41,114.41,113.93,113.97,337469.0,93.2347,93.2347,92.8435,92.8761,337469.0
2018-02-05 10:40:00,113.98,114.52,113.96,114.47,333383.0,92.8842,93.3243,92.8679,93.2836,333383.0
2018-02-05 10:50:00,114.48,114.54,114.28,114.39,344600.0,93.2917,93.3406,93.1287,93.2184,344600.0
2018-02-05 11:00:00,114.4,114.59,114.29,114.36,278477.0,93.2265,93.3813,93.1369,93.1939,278477.0
2018-02-05 11:10:00,114.36,114.46,114.22,114.44,246416.0,93.1939,93.2754,93.0798,93.2591,246416.0
2018-02-05 11:20:00,114.45,114.48,114.24,114.29,208940.0,93.2673,93.2917,93.0961,93.1369,208940.0
2018-02-05 11:30:00,114.28,114.29,113.95,114.15,378462.0,93.1287,93.1369,92.8598,93.0228,378462.0
2018-02-05 11:40:00,114.15,114.23,113.96,114.03,255602.0,93.0228,93.088,92.8679,92.925,255602.0
2018-02-05 11:50:00,114.02,114.53,114.02,114.53,251161.0,92.9168,93.3324,92.9168,93.3324,251161.0
2018-02-05 12:00:00,114.52,114.59,114.2,114.26,360877.0,93.3243,93.3813,93.0635,93.1124,360877.0
2018-02-05 12:10:00,114.26,114.4,114.0,114.01,330503.0,93.1124,93.2265,92.9005,92.9087,330503.0
2018-02-05 12:20:00,114.01,114.15,113.77,114.06,391254.0,92.9087,93.0228,92.7131,92.9494,391254.0
2018-02-05 12:30:00,114.05,114.28,114.02,114.14,231256.0,92.9413,93.1287,92.9168,93.0146,231256.0
2018-02-05 12:40:00,114.14,114.31,114.08,114.25,205459.0,93.0146,93.1532,92.9657,93.1043,205459.0
2018-02-05 12:50:00,114.25,114.31,113.93,113.93,201222.0,93.1043,93.1532,92.8435,92.8435,201222.0
2018-02-05 13:00:00,113.93,113.94,113.32,113.33,409163.0,92.8435,92.8516,92.3464,92.3545,409163.0
2018-02-05 13:10:00,113.33,113.57,113.12,113.17,527125.0,92.3545,92.5501,92.1834,92.2242,527125.0
2018-02-05 13:20:00,113.15,113.44,112.8,112.98,424377.0,92.2079,92.4442,91.9226,92.0693,424377.0
2018-02-05 13:30:00,112.99,113.34,112.81,112.82,431755.0,92.0775,92.3627,91.9308,91.9389,431755.0
2018-02-05 13:40:00,112.84,113.28,112.83,113.15,489100.0,91.9552,92.3138,91.9471,92.2079,489100.0
2018-02-05 13:50:00,113.16,113.65,113.16,113.6,340298.0,92.216,92.6153,92.216,92.5746,340298.0
2018-02-05 14:00:00,113.59,113.62,113.01,113.1,302554.0,92.5664,92.5909,92.0938,92.1671,302554.0
2018-02-05 14:10:00,113.11,113.21,112.83,112.93,387626.0,92.1753,92.2568,91.9471,92.0286,387626.0
2018-02-05 14:20:00,112.93,112.97,112.47,112.54,439408.0,92.0286,92.0612,91.6537,91.7108,439408.0
2018-02-05 14:30:00,112.53,112.53,112.16,112.35,514575.0,91.7026,91.7026,91.4011,91.5559,514575.0
2018-02-05 14:40:00,112.35,112.42,111.82,111.89,743342.0,91.5559,91.613,91.124,91.1811,743342.0
2018-02-05 14:50:00,111.89,112.0,111.18,111.3,907136.0,91.1811,91.2707,90.6025,90.7003,907136.0
2018-02-05 15:00:00,111.27,111.41,108.25,108.32,1297742.0,90.6758,90.7899,88.2148,88.2718,1297742.0
2018-02-05 15:10:00,108.38,111.3,103.98,109.75,1879056.0,88.3207,90.7003,84.7351,89.4371,1879056.0
2018-02-05 15:20:00,109.81,111.12,109.27,110.91,1181402.0,89.486,90.5536,89.046,90.3824,1181402.0
2018-02-05 15:30:00,110.91,111.08,109.96,110.0,1313636.0,90.3824,90.521,89.6083,89.6409,1313636.0
2018-02-05 15:40:00,110.0,110.39,109.51,109.51,1489345.0,89.6409,89.9587,89.2416,89.2416,1489345.0
2018-02-05 15:50:00,109.52,109.98,108.6,108.63,1960901.0,89.2497,89.6246,88.5,88.5244,1960901.0
2018-02-06 09:30:00,106.85,110.23,106.61,110.15,2960772.0,87.0739,89.8283,86.8783,89.7631,2960772.0
2018-02-06 09:40:00,110.15,110.41,109.04,110.08,1126540.0,89.7631,89.975,88.8586,89.7061,1126540.0
2018-02-06 09:50:00,110.09,111.85,109.53,110.12,1192956.0,89.7142,91.1485,89.2579,89.7387,1192956.0
2018-02-06 10:00:00,110.15,111.41,110.01,110.4,981545.0,89.7631,90.7899,89.649,89.9668,981545.0
2018-02-06 10:10:00,110.41,111.06,108.77,109.74,888497.0,89.975,90.5047,88.6385,89.429,888497.0
2018-02-06 10:20:00,109.71,110.44,108.16,108.65,962305.0,89.4045,89.9994,88.1414,88.5407,962305.0
2018-02-06 10:30:00,108.65,109.17,108.0,109.02,550427.0,88.5407,88.9645,88.011,88.8423,550427.0
2018-02-06 10:40:00,109.03,109.74,108.27,109.45,505550.0,88.8504,89.429,88.2311,89.1927,505550.0
2018-02-06 10:50:00,109.42,110.0,108.77,108.94,671495.0,89.1682,89.6409,88.6385,88.7771,671495.0
2018-02-06 11:00:00,108.96,109.0,107.86,108.46,927929.0,88.7934,88.826,87.8969,88.3859,927929.0
2018-02-06 11:10:00,108.46,109.0,107.76,108.44,686290.0,88.3859,88.826,87.8155,88.3696,686290.0
2018-02-06 11:20:00,108.44,108.64,107.78,108.12,864505.0,88.3696,88.5326,87.8318,88.1088,864505.0
2018-02-06 11:30:00,108.08,108.32,107.72,108.14,508794.0,88.0762,88.2718,87.7829,88.1251,508794.0
2018-02-06 11:40:00,108.14,108.65,108.1,108.61,454593.0,88.1251,88.5407,88.0925,88.5081,454593.0
2018-02-06 11:50:00,108.61,109.37,108.59,108.91,569405.0,88.5081,89.1275,88.4918,88.7526,569405.0
2018-02-06 12:00:00,108.88,109.49,108.88,109.43,378206.0,88.7282,89.2253,88.7282,89.1764,378206.0
2018-02-06 12:10:00,109.4,109.55,108.94,109.07,466826.0,89.1519,89.2742,88.7771,88.883,466826.0
2018-02-06 12:20:00,109.05,109.81,108.95,109.64,361252.0,88.8667,89.486,88.7852,89.3475,361252.0
2018-02-06 12:30:00,109.63,110.2,109.43,110.15,479646.0,89.3394,89.8039,89.1764,89.7631,479646.0
2018-02-06 12:40:00,110.16,110.22,109.3,109.47,483206.0,89.7713,89.8202,89.0704,89.209,483206.0
2018-02-06 12:50:00,109.46,109.63,109.03,109.29,573065.0,89.2008,89.3394,88.8504,89.0623,573065.0
2018-02-06 13:00:00,109.29,109.38,108.72,108.93,671551.0,89.0623,89.1356,88.5978,88.7689,671551.0
2018-02-06 13:10:00,108.93,109.59,108.78,109.55,458590.0,88.7689,89.3068,88.6467,89.2742,458590.0
2018-02-06 13:20:00,109.53,109.66,109.1,109.32,291517.0,89.2579,89.3638,88.9074,89.0867,291517.0
2018-02-06 13:30:00,109.32,109.32,108.8,109.13,465598.0,89.0867,89.0867,88.663,88.9319,465598.0
2018-02-06 13:40:00,109.13,109.19,108.67,108.87,486866.0,88.9319,88.9808,88.557,88.72,486866.0
2018-02-06 13:50:00,108.87,108.88,108.35,108.5,489287.0,88.72,88.7282,88.2963,88.4185,489287.0
2018-02-06 14:00:00,108.49,108.59,108.14,108.22,437992.0,88.4103,88.4918,88.1251,88.1903,437992.0
2018-02-06 14:10:00,108.22,108.9,108.22,108.5,705302.0,88.1903,88.7445,88.1903,88.4185,705302.0
2018-02-06 14:20:00,108.51,108.96,108.36,108.81,499208.0,88.4266,88.7934,88.3044,88.6711,499208.0
2018-02-06 14:30:00,108.79,109.39,108.63,109.16,523856.0,88.6548,89.1438,88.5244,88.9563,523856.0
2018-02-06 14:40:00,109.16,109.94,109.12,109.92,444647.0,88.9563,89.592,88.9237,89.5757,444647.0
2018-02-06 14:50:00,109.9,110.99,109.71,110.83,443205.0,89.5594,90.4476,89.4045,90.3173,443205.0
2018-02-06 15:00:00,110.84,112.29,110.79,112.26,576601.0,90.3254,91.507,90.2847,91.4826,576601.0
2018-02-06 15:10:00,112.28,112.31,111.12,111.28,573612.0,91.4989,91.5233,90.5536,90.684,573612.0
2018-02-06 15:20:00,111.29,111.76,111.22,111.67,428878.0,90.6921,91.0751,90.6351,91.0018,428878.0
2018-02-06 15:30:00,111.68,112.37,111.22,112.34,682461.0,91.0099,91.5722,90.6351,91.5478,682461.0
2018-02-06 15:40:00,112.35,112.48,111.51,111.6,691199.0,91.5559,91.6619,90.8714,90.9447,691199.0
2018-02-06 15:50:00,111.59,112.19,111.16,112.11,1082109.0,90.9366,91.4255,90.5862,91.3603,1082109.0
2018-02-07 09:30:00,111.55,112.72,111.14,112.22,1081607.0,90.904,91.8574,90.5699,91.45,1081607.0
2018-02-07 09:40:00,112.23,112.96,112.21,112.59,1014561.0,91.4581,92.053,91.4418,91.7515,1014561.0
2018-02-07 09:50:00,112.59,113.09,112.57,112.96,705163.0,91.7515,92.159,91.7352,92.053,705163.0
2018-02-07 10:00:00,112.95,113.82,112.77,113.46,774965.0,92.0449,92.7539,91.8982,92.4605,774965.0
2018-02-07 10:10:00,113.47,113.72,113.23,113.39,570554.0,92.4686,92.6724,92.2731,92.4034,570554.0
2018-02-07 10:20:00,113.39,113.52,113.24,113.39,540487.0,92.4034,92.5094,92.2812,92.4034,540487.0
2018-02-07 10:30:00,113.39,113.52,112.92,113.05,442659.0,92.4034,92.5094,92.0204,92.1264,442659.0
2018-02-07 10:40:00,113.05,113.29,112.87,113.21,412105.0,92.1264,92.3219,91.9797,92.2568,412105.0
2018-02-07 10:50:00,113.22,113.36,112.94,112.99,415123.0,92.2649,92.379,92.0367,92.0775,415123.0
2018-02-07 11:00:00,113.0,113.62,112.96,113.59,411335.0,92.0856,92.5909,92.053,92.5664,411335.0
2018-02-07 11:10:00,113.59,113.94,113.51,113.59,421025.0,92.5664,92.8516,92.5012,92.5664,421025.0
2018-02-07 11:20:00,113.59,113.74,113.49,113.72,430218.0,92.5664,92.6887,92.4849,92.6724,430218.0
2018-02-07 11:30:00,113.71,113.71,113.41,113.58,422859.0,92.6642,92.6642,92.4197,92.5583,422859.0
2018-02-07 11:40:00,113.59,113.82,113.39,113.73,355820.0,92.5664,92.7539,92.4034,92.6805,355820.0
2018-02-07 11:50:00,113.73,113.95,113.56,113.91,401901.0,92.6805,92.8598,92.542,92.8272,401901.0
2018-02-07 12:00:00,113.92,114.05,113.62,113.8,357625.0,92.8353,92.9413,92.5909,92.7376,357625.0
2018-02-07 12:10:00,113.82,113.98,113.68,113.82,155578.0,92.7539,92.8842,92.6398,92.7539,155578.0
2018-02-07 12:20:00,113.83,113.83,113.5,113.63,189092.0,92.762,92.762,92.4931,92.599,189092.0
2018-02-07 12:30:00,113.64,113.67,113.1,113.16,317238.0,92.6072,92.6316,92.1671,92.216,317238.0
2018-02-07 12:40:00,113.15,113.51,113.13,113.28,252654.0,92.2079,92.5012,92.1916,92.3138,252654.0
2018-02-07 12:50:00,113.27,113.5,113.2,113.23,256316.0,92.3056,92.4931,92.2486,92.2731,256316.0
2018-02-07 13:00:00,113.25,113.51,112.94,113.04,364943.0,92.2894,92.5012,92.0367,92.1182,364943.0
2018-02-07 13:10:00,113.06,113.14,112.44,113.02,511289.0,92.1345,92.1997,91.6293,92.1019,511289.0
2018-02-07 13:20:00,113.03,113.03,112.53,112.95,506994.0,92.1101,92.1101,91.7026,92.0449,506994.0
2018-02-07 13:30:00,112.93,113.41,112.7,113.07,406894.0,92.0286,92.4197,91.8411,92.1427,406894.0
2018-02-07 13:40:00,113.07,113.45,113.0,113.08,279989.0,92.1427,92.4523,92.0856,92.1508,279989.0
2018-02-07 13:50:00,113.08,113.14,112.79,113.09,264621.0,92.1508,92.1997,91.9145,92.159,264621.0
2018-02-07 14:00:00,113.09,113.09,112.62,112.81,498684.0,92.159,92.159,91.776,91.9308,498684.0
2018-02-07 14:10:00,112.82,113.13,112.82,113.05,261776.0,91.9389,92.1916,91.9389,92.1264,261776.0
2018-02-07 14:20:00,113.06,113.3,112.94,113.3,164341.0,92.1345,92.3301,92.0367,92.3301,164341.0
2018-02-07 14:30:00,113.29,113.32,112.99,113.02,182133.0,92.3219,92.3464,92.0775,92.1019,182133.0
2018-02-07 14:40:00,113.01,113.1,112.77,112.85,240948.0,92.0938,92.1671,91.8982,91.9634,240948.0
2018-02-07 14:50:00,112.85,113.04,112.52,113.0,366543.0,91.9634,92.1182,91.6945,92.0856,366543.0
2018-02-07 15:00:00,113.0,113.5,112.96,113.34,317548.0,92.0856,92.4931,92.053,92.3627,317548.0
2018-02-07 15:10:00,113.34,113.72,113.28,113.56,333028.0,92.3627,92.6724,92.3138,92.542,333028.0
2018-02-07 15:20:00,113.56,114.15,113.54,114.04,374301.0,92.542,93.0228,92.5257,92.9331,374301.0
2018-02-07 15:30:00,114.03,114.45,113.92,114.19,725018.0,92.925,93.2673,92.8353,93.0554,725018.0
2018-02-07 15:40:00,114.18,114.41,113.48,113.77,784969.0,93.0472,93.2347,92.4768,92.7131,784969.0
2018-02-07 15:50:00,113.77,113.78,112.83,112.87,1381300.0,92.7131,92.7213,91.9471,91.9797,1381300.0
2018-02-08 09:30:00,112.92,113.11,112.11,112.29,936367.0,92.0204,92.1753,91.3603,91.507,936367.0
2018-02-08 09:40:00,112.29,112.33,111.62,111.76,587983.0,91.507,91.5396,90.961,91.0751,587983.0
2018-02-08 09:50:00,111.73,112.12,111.62,111.85,634800.0,91.0507,91.3685,90.961,91.1485,634800.0
2018-02-08 10:00:00,111.85,112.33,111.58,112.18,615692.0,91.1485,91.5396,90.9284,91.4174,615692.0
2018-02-08 10:10:00,112.19,112.27,111.78,111.84,445268.0,91.4255,91.4907,91.0914,91.1403,445268.0
2018-02-08 10:20:00,111.83,111.87,111.42,111.51,362916.0,91.1322,91.1648,90.7981,90.8714,362916.0
2018-02-08 10:30:00,111.52,111.58,111.26,111.51,409214.0,90.8795,90.9284,90.6677,90.8714,409214.0
2018-02-08 10:40:00,111.51,111.63,111.21,111.25,463830.0,90.8714,90.9692,90.6269,90.6595,463830.0
2018-02-08 10:50:00,111.25,111.25,110.58,110.9,543178.0,90.6595,90.6595,90.1135,90.3743,543178.0
2018-02-08 11:00:00,110.9,111.46,110.74,111.04,453693.0,90.3743,90.8307,90.2439,90.4884,453693.0
2018-02-08 11:10:00,111.01,111.16,110.61,110.73,509740.0,90.4639,90.5862,90.138,90.2358,509740.0
2018-02-08 11:20:00,110.75,110.82,110.47,110.62,548895.0,90.2521,90.3091,90.0239,90.1461,548895.0
2018-02-08 11:30:00,110.62,111.45,110.53,111.23,498443.0,90.1461,90.8225,90.0728,90.6432,498443.0
2018-02-08 11:40:00,111.23,111.3,110.75,111.0,446186.0,90.6432,90.7003,90.2521,90.4558,446186.0
2018-02-08 11:50:00,110.99,111.48,110.98,111.02,426810.0,90.4476,90.8469,90.4395,90.4721,426810.0
2018-02-08 12:00:00,111.03,111.27,110.76,110.77,387421.0,90.4802,90.6758,90.2602,90.2684,387421.0
2018-02-08 12:10:00,110.77,110.81,110.48,110.55,311979.0,90.2684,90.301,90.032,90.0891,311979.0
2018-02-08 12:20:00,110.54,110.55,109.79,110.05,714384.0,90.0809,90.0891,89.4697,89.6816,714384.0
2018-02-08 12:30:00,110.03,110.22,109.74,110.08,644027.0,89.6653,89.8202,89.429,89.7061,644027.0
2018-02-08 12:40:00,110.1,110.63,109.91,110.03,579981.0,89.7224,90.1543,89.5675,89.6653,579981.0
2018-02-08 12:50:00,110.01,110.01,109.16,109.62,722755.0,89.649,89.649,88.9563,89.3312,722755.0
2018-02-08 13:00:00,109.6,109.96,109.33,109.76,730432.0,89.3149,89.6083,89.0949,89.4453,730432.0
2018-02-08 13:10:00,109.77,110.12,109.54,109.99,747762.0,89.4534,89.7387,89.266,89.6327,747762.0
2018-02-08 13:20:00,110.0,110.23,109.58,109.62,612332.0,89.6409,89.8283,89.2986,89.3312,612332.0
2018-02-08 13:30:00,109.62,110.17,109.54,110.15,530163.0,89.3312,89.7794,89.266,89.7631,530163.0
2018-02-08 13:40:00,110.15,110.79,110.12,110.38,673085.0,89.7631,90.2847,89.7387,89.9505,673085.0
2018-02-08 13:50:00,110.38,110.94,110.34,110.68,636422.0,89.9505,90.4069,89.9179,90.195,636422.0
2018-02-08 14:00:00,110.67,110.71,110.08,110.42,476874.0,90.1869,90.2195,89.7061,89.9831,476874.0
2018-02-08 14:10:00,110.41,110.96,110.29,110.65,605733.0,89.975,90.4232,89.8772,90.1706,605733.0
2018-02-08 14:20:00,110.65,110.78,110.03,110.17,441943.0,90.1706,90.2765,89.6653,89.7794,441943.0
2018-02-08 14:30:00,110.16,110.2,109.73,110.1,458869.0,89.7713,89.8039,89.4208,89.7224,458869.0
2018-02-08 14:40:00,110.1,110.22,109.81,110.1,418837.0,89.7224,89.8202,89.486,89.7224,418837.0
2018-02-08 14:50:00,110.12,110.17,109.65,109.89,474468.0,89.7387,89.7794,89.3557,89.5512,474468.0
2018-02-08 15:00:00,109.88,110.35,109.68,109.81,473761.0,89.5431,89.9261,89.3801,89.486,473761.0
2018-02-08 15:10:00,109.82,110.01,109.62,109.78,428599.0,89.4942,89.649,89.3312,89.4616,428599.0
2018-02-08 15:20:00,109.79,110.35,109.56,109.96,575121.0,89.4697,89.9261,89.2823,89.6083,575121.0
2018-02-08 15:30:00,109.96,110.17,109.06,109.19,694570.0,89.6083,89.7794,88.8748,88.9808,694570.0
2018-02-08 15:40:00,109.19,109.56,108.75,108.99,1315611.0,88.9808,89.2823,88.6222,88.8178,1315611.0
2018-02-08 15:50:00,108.99,108.99,107.84,107.94,1836689.0,88.8178,88.8178,87.8807,87.9621,1836689.0
2018-02-09 09:30:00,109.1,109.99,109.05,109.17,1130725.0,88.9074,89.6327,88.8667,88.9645,1130725.0
2018-02-09 09:40:00,109.16,109.9,108.84,109.81,963613.0,88.9563,89.5594,88.6956,89.486,963613.0
2018-02-09 09:50:00,109.82,110.2,109.57,109.69,906966.0,89.4942,89.8039,89.2905,89.3882,906966.0
2018-02-09 10:00:00,109.71,109.89,109.16,109.48,673031.0,89.4045,89.5512,88.9563,89.2171,673031.0
2018-02-09 10:10:00,109.48,109.73,109.27,109.63,507279.0,89.2171,89.4208,89.046,89.3394,507279.0
2018-02-09 10:20:00,109.64,109.86,109.34,109.36,470109.0,89.3475,89.5268,89.103,89.1193,470109.0
2018-02-09 10:30:00,109.35,109.49,108.9,108.93,337094.0,89.1112,89.2253,88.7445,88.7689,337094.0
2018-02-09 10:40:00,108.92,108.94,107.79,108.15,541399.0,88.7608,88.7771,87.8399,88.1333,541399.0
2018-02-09 10:50:00,108.15,109.31,107.9,108.72,648212.0,88.1333,89.0786,87.9295,88.5978,648212.0
2018-02-09 11:00:00,108.74,109.41,108.62,108.82,474934.0,88.6141,89.1601,88.5163,88.6793,474934.0
2018-02-09 11:10:00,108.8,108.97,108.09,108.39,560487.0,88.663,88.8015,88.0844,88.3289,560487.0
2018-02-09 11:20:00,108.37,108.62,108.14,108.36,400528.0,88.3126,88.5163,88.1251,88.3044,400528.0
2018-02-09 11:30:00,108.33,108.99,108.24,108.71,412426.0,88.28,88.8178,88.2066,88.5896,412426.0
2018-02-09 11:40:00,108.71,108.73,108.16,108.18,282715.0,88.5896,88.6059,88.1414,88.1577,282715.0
2018-02-09 11:50:00,108.17,108.33,107.71,107.74,497448.0,88.1496,88.28,87.7747,87.7992,497448.0
2018-02-09 12:00:00,107.73,107.97,106.93,106.95,672771.0,87.791,87.9866,87.1391,87.1554,672771.0
2018-02-09 12:10:00,106.94,107.42,106.74,107.15,571346.0,87.1472,87.5384,86.9842,87.3184,571346.0
2018-02-09 12:20:00,107.13,107.74,106.98,107.0,469564.0,87.3021,87.7992,87.1798,87.1961,469564.0
2018-02-09 12:30:00,107.02,107.45,106.76,106.96,448887.0,87.2124,87.5628,87.0005,87.1635,448887.0
2018-02-09 12:40:00,106.94,107.07,106.75,106.85,425610.0,87.1472,87.2532,86.9924,87.0739,425610.0
2018-02-09 12:50:00,106.85,107.89,106.75,107.7,616088.0,87.0739,87.9214,86.9924,87.7666,616088.0
2018-02-09 13:00:00,107.79,107.79,107.08,107.11,358508.0,87.8399,87.8399,87.2613,87.2858,358508.0
2018-02-09 13:10:00,107.12,107.23,106.73,107.19,602944.0,87.2939,87.3836,86.9761,87.351,602944.0
2018-02-09 13:20:00,107.18,107.34,106.56,106.71,625569.0,87.3428,87.4732,86.8376,86.9598,625569.0
2018-02-09 13:30:00,106.73,106.95,106.22,106.34,604898.0,86.9761,87.1554,86.5605,86.6583,604898.0
2018-02-09 13:40:00,106.35,107.44,106.32,107.4,735998.0,86.6664,87.5547,86.642,87.5221,735998.0
2018-02-09 13:50:00,107.4,108.2,107.28,107.68,671008.0,87.5221,88.174,87.4243,87.7503,671008.0
2018-02-09 14:00:00,107.66,109.23,107.62,109.17,645634.0,87.734,89.0134,87.7014,88.9645,645634.0
2018-02-09 14:10:00,109.17,109.9,108.78,109.8,466824.0,88.9645,89.5594,88.6467,89.4779,466824.0
2018-02-09 14:20:00,109.83,110.21,109.22,109.27,575513.0,89.5023,89.812,89.0052,89.046,575513.0
2018-02-09 14:30:00,109.27,109.5,108.82,109.38,521355.0,89.046,89.2334,88.6793,89.1356,521355.0
2018-02-09 14:40:00,109.45,109.76,109.03,109.57,670701.0,89.1927,89.4453,88.8504,89.2905,670701.0
2018-02-09 14:50:00,109.56,110.0,109.14,109.16,523919.0,89.2823,89.6409,88.94,88.9563,523919.0
2018-02-09 15:00:00,109.15,109.18,108.18,108.45,562675.0,88.9482,88.9726,88.1577,88.3777,562675.0
2018-02-09 15:10:00,108.46,109.38,108.26,109.22,386420.0,88.3859,89.1356,88.2229,89.0052,386420.0
2018-02-09 15:20:00,109.27,109.57,108.99,109.23,471503.0,89.046,89.2905,88.8178,89.0134,471503.0
2018-02-09 15:30:00,109.28,109.91,109.14,109.66,811385.0,89.0541,89.5675,88.94,89.3638,811385.0
2018-02-09 15:40:00,109.69,110.75,109.69,110.48,1198400.0,89.3882,90.2521,89.3882,90.032,1198400.0
2018-02-09 15:50:00,110.47,111.05,109.67,110.13,2105193.0,90.0239,90.4965,89.3719,89.7468,2105193.0
2018-02-12 09:30:00,111.17,112.11,111.17,111.65,1177812.0,90.5943,91.3603,90.5943,90.9855,1177812.0
2018-02-12 09:40:00,111.66,112.15,111.4,111.41,637308.0,90.9936,91.3929,90.7818,90.7899,637308.0
2018-02-12 09:50:00,111.42,111.48,110.81,110.88,542358.0,90.7981,90.8469,90.301,90.358,542358.0
2018-02-12 10:00:00,110.9,111.28,110.75,110.83,534633.0,90.3743,90.684,90.2521,90.3173,534633.0
2018-02-12 10:10:00,110.81,111.0,110.64,110.69,371631.0,90.301,90.4558,90.1624,90.2032,371631.0
2018-02-12 10:20:00,110.68,110.68,110.19,110.47,465413.0,90.195,90.195,89.7957,90.0239,465413.0
2018-02-12 10:30:00,110.46,110.81,110.07,110.46,361406.0,90.0157,90.301,89.6979,90.0157,361406.0
2018-02-12 10:40:00,110.46,110.96,110.35,110.96,326983.0,90.0157,90.4232,89.9261,90.4232,326983.0
2018-02-12 10:50:00,110.95,111.16,110.67,111.13,370299.0,90.415,90.5862,90.1869,90.5617,370299.0
2018-02-12 11:00:00,111.12,111.27,110.78,111.0,357120.0,90.5536,90.6758,90.2765,90.4558,357120.0
2018-02-12 11:10:00,111.0,111.2,110.85,111.09,291629.0,90.4558,90.6188,90.3336,90.5291,291629.0
2018-02-12 11:20:00,111.08,111.25,110.94,111.15,360217.0,90.521,90.6595,90.4069,90.578,360217.0
2018-02-12 11:30:00,111.15,111.16,110.73,111.03,235277.0,90.578,90.5862,90.2358,90.4802,235277.0
2018-02-12 11:40:00,111.04,111.32,111.03,111.24,271319.0,90.4884,90.7166,90.4802,90.6514,271319.0
2018-02-12 11:50:00,111.25,111.56,111.06,111.52,269383.0,90.6595,90.9121,90.5047,90.8795,269383.0
2018-02-12 12:00:00,111.53,111.75,111.39,111.71,291541.0,90.8877,91.067,90.7736,91.0344,291541.0
2018-02-12 12:10:00,111.73,112.08,111.66,112.01,342185.0,91.0507,91.3359,90.9936,91.2789,342185.0
2018-02-12 12:20:00,112.02,112.03,111.83,111.94,220093.0,91.287,91.2952,91.1322,91.2218,220093.0
2018-02-12 12:30:00,111.93,112.05,111.77,112.05,221021.0,91.2137,91.3115,91.0833,91.3115,221021.0
2018-02-12 12:40:00,112.04,112.05,111.84,111.85,198066.0,91.3033,91.3115,91.1403,91.1485,198066.0
2018-02-12 12:50:00,111.86,112.18,111.86,112.04,268428.0,91.1566,91.4174,91.1566,91.3033,268428.0
2018-02-12 13:00:00,112.04,112.21,111.92,111.95,188953.0,91.3033,91.4418,91.2055,91.23,188953.0
2018-02-12 13:10:00,111.95,112.09,111.88,112.0,198760.0,91.23,91.344,91.1729,91.2707,198760.0
2018-02-12 13:20:00,112.0,112.18,111.86,112.16,136496.0,91.2707,91.4174,91.1566,91.4011,136496.0
2018-02-12 13:30:00,112.17,112.22,112.05,112.19,157217.0,91.4092,91.45,91.3115,91.4255,157217.0
2018-02-12 13:40:00,112.18,112.27,112.1,112.19,200105.0,91.4174,91.4907,91.3522,91.4255,200105.0
2018-02-12 13:50:00,112.19,112.73,112.19,112.56,418399.0,91.4255,91.8656,91.4255,91.7271,418399.0
2018-02-12 14:00:00,112.56,112.63,112.23,112.28,263907.0,91.7271,91.7841,91.4581,91.4989,263907.0
2018-02-12 14:10:00,112.29,112.34,112.1,112.21,223790.0,91.507,91.5478,91.3522,91.4418,223790.0
2018-02-12 14:20:00,112.22,112.66,112.22,112.6,314204.0,91.45,91.8086,91.45,91.7597,314204.0
2018-02-12 14:30:00,112.61,112.73,112.42,112.64,277246.0,91.7678,91.8656,91.613,91.7923,277246.0
2018-02-12 14:40:00,112.64,112.71,112.33,112.36,326377.0,91.7923,91.8493,91.5396,91.5641,326377.0
2018-02-12 14:50:00,112.36,112.59,112.21,112.55,312927.0,91.5641,91.7515,91.4418,91.7189,312927.0
2018-02-12 15:00:00,112.56,112.64,112.25,112.25,352962.0,91.7271,91.7923,91.4744,91.4744,352962.0
2018-02-12 15:10:00,112.24,112.7,112.21,112.52,277646.0,91.4663,91.8411,91.4418,91.6945,277646.0
2018-02-12 15:20:00,112.53,112.63,112.44,112.46,440884.0,91.7026,91.7841,91.6293,91.6456,440884.0
2018-02-12 15:30:00,112.45,112.56,111.82,112.03,448352.0,91.6374,91.7271,91.124,91.2952,448352.0
2018-02-12 15:40:00,112.04,112.24,111.41,111.71,627282.0,91.3033,91.4663,90.7899,91.0344,627282.0
2018-02-12 15:50:00,111.71,112.09,111.56,111.73,964353.0,91.0344,91.344,90.9121,91.0507,964353.0
2018-02-13 09:30:00,111.32,111.68,110.8,111.16,999822.0,90.7166,91.0099,90.2928,90.5862,999822.0
2018-02-13 09:40:00,111.15,111.71,111.14,111.24,516466.0,90.578,91.0344,90.5699,90.6514,516466.0
2018-02-13 09:50:00,111.25,111.4,111.05,111.24,324162.0,90.6595,90.7818,90.4965,90.6514,324162.0
2018-02-13 10:00:00,111.23,111.51,111.18,111.44,421480.0,90.6432,90.8714,90.6025,90.8144,421480.0
2018-02-13 10:10:00,111.42,111.67,111.4,111.65,262023.0,90.7981,91.0018,90.7818,90.9855,262023.0
2018-02-13 10:20:00,111.65,111.94,111.43,111.7,238034.0,90.9855,91.2218,90.8062,91.0262,238034.0
2018-02-13 10:30:00,111.73,111.78,111.33,111.55,379895.0,91.0507,91.0914,90.7247,90.904,379895.0
2018-02-13 10:40:00,111.55,111.94,111.55,111.86,321415.0,90.904,91.2218,90.904,91.1566,321415.0
2018-02-13 10:50:00,111.9,111.98,111.71,111.71,221543.0,91.1892,91.2544,91.0344,91.0344,221543.0
2018-02-13 11:00:00,111.71,111.74,111.48,111.63,235715.0,91.0344,91.0588,90.8469,90.9692,235715.0
2018-02-13 11:10:00,111.65,112.16,111.65,112.16,319949.0,90.9855,91.4011,90.9855,91.4011,319949.0
2018-02-13 11:20:00,112.16,112.41,112.08,112.14,314331.0,91.4011,91.6048,91.3359,91.3848,314331.0
2018-02-13 11:30:00,112.14,112.29,111.87,112.03,205015.0,91.3848,91.507,91.1648,91.2952,205015.0
2018-02-13 11:40:00,112.03,112.41,111.93,112.34,150324.0,91.2952,91.6048,91.2137,91.5478,150324.0
2018-02-13 11:50:00,112.35,112.5,112.26,112.44,166248.0,91.5559,91.6782,91.4826,91.6293,166248.0
2018-02-13 12:00:00,112.44,112.53,112.37,112.47,213500.0,91.6293,91.7026,91.5722,91.6537,213500.0
2018-02-13 12:10:00,112.48,112.79,112.48,112.72,216647.0,91.6619,91.9145,91.6619,91.8574,216647.0
2018-02-13 12:20:00,112.72,112.74,112.3,112.32,217039.0,91.8574,91.8737,91.5152,91.5315,217039.0
2018-02-13 12:30:00,112.32,112.35,111.88,112.02,300124.0,91.5315,91.5559,91.1729,91.287,300124.0
2018-02-13 12:40:00,112.02,112.22,112.0,112.2,175332.0,91.287,91.45,91.2707,91.4337,175332.0
2018-02-13 12:50:00,112.2,112.31,112.0,112.19,368373.0,91.4337,91.5233,91.2707,91.4255,368373.0
2018-02-13 13:00:00,112.18,112.41,112.18,112.41,256603.0,91.4174,91.6048,91.4174,91.6048,256603.0
2018-02-13 13:10:00,112.4,112.72,112.35,112.64,302669.0,91.5967,91.8574,91.5559,91.7923,302669.0
2018-02-13 13:20:00,112.65,112.92,112.62,112.82,331667.0,91.8004,92.0204,91.776,91.9389,331667.0
2018-02-13 13:30:00,112.81,113.05,112.78,113.04,355179.0,91.9308,92.1264,91.9063,92.1182,355179.0
2018-02-13 13:40:00,113.05,113.05,112.76,112.77,436802.0,92.1264,92.1264,91.89,91.8982,436802.0
2018-02-13 13:50:00,112.77,112.84,112.7,112.77,352339.0,91.8982,91.9552,91.8411,91.8982,352339.0
2018-02-13 14:00:00,112.76,112.88,112.7,112.85,217983.0,91.89,91.9878,91.8411,91.9634,217983.0
2018-02-13 14:10:00,112.86,112.89,112.77,112.82,368737.0,91.9715,91.996,91.8982,91.9389,368737.0
2018-02-13 14:20:00,112.82,112.86,112.7,112.72,226196.0,91.9389,91.9715,91.8411,91.8574,226196.0
2018-02-13 14:30:00,112.71,112.72,112.49,112.55,292600.0,91.8493,91.8574,91.67,91.7189,292600.0
2018-02-13 14:40:00,112.55,112.57,112.39,112.54,163819.0,91.7189,91.7352,91.5885,91.7108,163819.0
2018-02-13 14:50:00,112.55,112.75,112.48,112.63,300297.0,91.7189,91.8819,91.6619,91.7841,300297.0
2018-02-13 15:00:00,112.63,112.67,112.46,112.65,154647.0,91.7841,91.8167,91.6456,91.8004,154647.0
2018-02-13 15:10:00,112.64,112.66,112.47,112.49,277134.0,91.7923,91.8086,91.6537,91.67,277134.0
2018-02-13 15:20:00,112.49,112.52,112.33,112.45,213160.0,91.67,91.6945,91.5396,91.6374,213160.0
2018-02-13 15:30:00,112.44,112.61,112.32,112.56,290659.0,91.6293,91.7678,91.5315,91.7271,290659.0
2018-02-13 15:40:00,112.58,112.62,112.28,112.61,484102.0,91.7434,91.776,91.4989,91.7678,484102.0
2018-02-13 15:50:00,112.62,112.77,112.39,112.47,1021031.0,91.776,91.8982,91.5885,91.6537,1021031.0
2018-02-14 09:30:00,112.63,113.67,112.53,112.84,1054759.0,91.7841,92.6316,91.7026,91.9552,1054759.0
2018-02-14 09:40:00,112.84,113.31,112.79,113.17,568193.0,91.9552,92.3382,91.9145,92.2242,568193.0
2018-02-14 09:50:00,113.19,113.57,113.07,113.24,454054.0,92.2405,92.5501,92.1427,92.2812,454054.0
2018-02-14 10:00:00,113.26,113.4,113.0,113.22,416871.0,92.2975,92.4116,92.0856,92.2649,416871.0
2018-02-14 10:10:00,113.21,113.55,113.14,113.26,481879.0,92.2568,92.5338,92.1997,92.2975,481879.0
2018-02-14 10:20:00,113.24,113.63,113.23,113.39,371312.0,92.2812,92.599,92.2731,92.4034,371312.0
2018-02-14 10:30:00,113.4,113.57,113.18,113.5,393845.0,92.4116,92.5501,92.2323,92.4931,393845.0
2018-02-14 10:40:00,113.5,113.84,113.49,113.62,409466.0,92.4931,92.7702,92.4849,92.5909,409466.0
2018-02-14 10:50:00,113.63,113.75,113.49,113.53,271338.0,92.599,92.6968,92.4849,92.5175,271338.0
2018-02-14 11:00:00,113.54,113.66,113.4,113.51,255157.0,92.5257,92.6235,92.4116,92.5012,255157.0
2018-02-14 11:10:00,113.52,113.99,113.45,113.96,331998.0,92.5094,92.8924,92.4523,92.8679,331998.0
2018-02-14 11:20:00,113.96,114.0,113.81,113.95,345369.0,92.8679,92.9005,92.7457,92.8598,345369.0
2018-02-14 11:30:00,113.95,114.2,113.86,114.0,356634.0,92.8598,93.0635,92.7865,92.9005,356634.0
2018-02-14 11:40:00,114.0,114.25,113.87,113.88,316609.0,92.9005,93.1043,92.7946,92.8027,316609.0
2018-02-14 11:50:00,113.88,114.01,113.8,113.92,196215.0,92.8027,92.9087,92.7376,92.8353,196215.0
2018-02-14 12:00:00,113.91,114.14,113.72,113.74,198807.0,92.8272,93.0146,92.6724,92.6887,198807.0
2018-02-14 12:10:00,113.74,113.89,113.68,113.74,143653.0,92.6887,92.8109,92.6398,92.6887,143653.0
2018-02-14 12:20:00,113.73,114.14,113.62,114.1,208555.0,92.6805,93.0146,92.5909,92.982,208555.0
2018-02-14 12:30:00,114.09,114.32,114.07,114.21,173551.0,92.9739,93.1613,92.9576,93.0717,173551.0
2018-02-14 12:40:00,114.22,114.25,114.15,114.18,107446.0,93.0798,93.1043,93.0228,93.0472,107446.0
2018-02-14 12:50:00,114.18,114.53,114.11,114.41,199869.0,93.0472,93.3324,92.9902,93.2347,199869.0
2018-02-14 13:00:00,114.43,114.75,114.38,114.53,243623.0,93.251,93.5117,93.2102,93.3324,243623.0
2018-02-14 13:10:00,114.54,114.77,114.5,114.55,204185.0,93.3406,93.528,93.308,93.3487,204185.0
2018-02-14 13:20:00,114.56,114.83,114.52,114.61,148919.0,93.3569,93.5769,93.3243,93.3976,148919.0
2018-02-14 13:30:00,114.62,114.77,114.59,114.66,226151.0,93.4058,93.528,93.3813,93.4384,226151.0
2018-02-14 13:40:00,114.65,114.68,114.44,114.59,249256.0,93.4302,93.4547,93.2591,93.3813,249256.0
2018-02-14 13:50:00,114.6,114.72,114.52,114.61,117594.0,93.3895,93.4873,93.3243,93.3976,117594.0
2018-02-14 14:00:00,114.62,114.78,114.51,114.67,273339.0,93.4058,93.5362,93.3161,93.4465,273339.0
2018-02-14 14:10:00,114.69,114.78,114.6,114.67,160421.0,93.4628,93.5362,93.3895,93.4465,160421.0
2018-02-14 14:20:00,114.67,114.7,114.3,114.32,202305.0,93.4465,93.471,93.145,93.1613,202305.0
2018-02-14 14:30:00,114.3,114.64,114.26,114.62,194764.0,93.145,93.4221,93.1124,93.4058,194764.0
2018-02-14 14:40:00,114.62,114.67,114.5,114.62,189363.0,93.4058,93.4465,93.308,93.4058,189363.0
2018-02-14 14:50:00,114.62,114.78,114.59,114.68,256287.0,93.4058,93.5362,93.3813,93.4547,256287.0
2018-02-14 15:00:00,114.68,114.87,114.68,114.79,328506.0,93.4547,93.6095,93.4547,93.5443,328506.0
2018-02-14 15:10:00,114.79,115.14,114.79,115.12,413035.0,93.5443,93.8295,93.5443,93.8132,413035.0
2018-02-14 15:20:00,115.11,115.12,114.73,114.93,266361.0,93.8051,93.8132,93.4954,93.6584,266361.0
2018-02-14 15:30:00,114.92,115.0,114.8,114.91,379907.0,93.6503,93.7155,93.5525,93.6421,379907.0
2018-02-14 15:40:00,114.91,115.2,114.79,115.06,529528.0,93.6421,93.8784,93.5443,93.7644,529528.0
2018-02-14 15:50:00,115.06,115.27,114.93,115.07,1016147.0,93.7644,93.9355,93.6584,93.7725,1016147.0
2018-02-15 09:30:00,115.74,115.93,115.31,115.83,801240.0,94.3185,94.4733,93.9681,94.3918,801240.0
2018-02-15 09:40:00,115.81,115.95,115.32,115.34,585894.0,94.3755,94.4896,93.9762,93.9925,585894.0
2018-02-15 09:50:00,115.35,115.63,115.1,115.63,331748.0,94.0007,94.2289,93.7969,94.2289,331748.0
2018-02-15 10:00:00,115.64,115.99,115.6,115.71,385830.0,94.237,94.5222,94.2044,94.294,385830.0
2018-02-15 10:10:00,115.72,115.73,115.24,115.33,312210.0,94.3022,94.3103,93.911,93.9844,312210.0
2018-02-15 10:20:00,115.33,115.51,115.16,115.41,292377.0,93.9844,94.1311,93.8458,94.0496,292377.0
2018-02-15 10:30:00,115.4,115.5,115.19,115.22,238336.0,94.0414,94.1229,93.8703,93.8947,238336.0
2018-02-15 10:40:00,115.22,115.32,114.7,114.83,352297.0,93.8947,93.9762,93.471,93.5769,352297.0
2018-02-15 10:50:00,114.83,114.97,114.5,114.51,325201.0,93.5769,93.691,93.308,93.3161,325201.0
2018-02-15 11:00:00,114.5,114.9,114.22,114.86,371422.0,93.308,93.634,93.0798,93.6014,371422.0
2018-02-15 11:10:00,114.87,115.04,114.74,114.77,186200.0,93.6095,93.7481,93.5036,93.528,186200.0
2018-02-15 11:20:00,114.77,115.12,114.77,115.1,220998.0,93.528,93.8132,93.528,93.7969,220998.0
2018-02-15 11:30:00,115.13,115.15,114.73,114.83,183285.0,93.8214,93.8377,93.4954,93.5769,183285.0
2018-02-15 11:40:00,114.81,115.08,114.81,115.08,190550.0,93.5606,93.7806,93.5606,93.7806,190550.0
2018-02-15 11:50:00,115.08,115.24,115.03,115.19,164558.0,93.7806,93.911,93.7399,93.8703,164558.0
2018-02-15 12:00:00,115.2,115.35,114.96,115.17,211090.0,93.8784,94.0007,93.6829,93.854,211090.0
2018-02-15 12:10:00,115.19,115.22,114.99,115.15,110378.0,93.8703,93.8947,93.7073,93.8377,110378.0
2018-02-15 12:20:00,115.16,115.22,115.05,115.13,110669.0,93.8458,93.8947,93.7562,93.8214,110669.0
2018-02-15 12:30:00,115.14,115.24,115.08,115.16,76014.0,93.8295,93.911,93.7806,93.8458,76014.0
2018-02-15 12:40:00,115.17,115.17,114.98,115.06,113192.0,93.854,93.854,93.6992,93.7644,113192.0
2018-02-15 12:50:00,115.07,115.12,114.92,115.01,73380.0,93.7725,93.8132,93.6503,93.7236,73380.0
2018-02-15 13:00:00,115.02,115.33,115.01,115.24,97791.0,93.7318,93.9844,93.7236,93.911,97791.0
2018-02-15 13:10:00,115.25,115.35,115.16,115.19,109253.0,93.9192,94.0007,93.8458,93.8703,109253.0
2018-02-15 13:20:00,115.18,115.19,114.98,115.02,84567.0,93.8621,93.8703,93.6992,93.7318,84567.0
2018-02-15 13:30:00,115.01,115.03,114.82,114.83,123746.0,93.7236,93.7399,93.5688,93.5769,123746.0
2018-02-15 13:40:00,114.84,115.2,114.83,115.18,142219.0,93.5851,93.8784,93.5769,93.8621,142219.0
2018-02-15 13:50:00,115.18,115.23,115.03,115.11,82222.0,93.8621,93.9029,93.7399,93.8051,82222.0
2018-02-15 14:00:00,115.1,115.29,115.07,115.27,107652.0,93.7969,93.9518,93.7725,93.9355,107652.0
2018-02-15 14:10:00,115.27,115.3,115.19,115.29,124492.0,93.9355,93.9599,93.8703,93.9518,124492.0
2018-02-15 14:20:00,115.3,115.3,115.22,115.28,123645.0,93.9599,93.9599,93.8947,93.9436,123645.0
2018-02-15 14:30:00,115.28,115.31,115.21,115.28,121978.0,93.9436,93.9681,93.8866,93.9436,121978.0
2018-02-15 14:40:00,115.28,115.38,115.21,115.37,158738.0,93.9436,94.0251,93.8866,94.017,158738.0
2018-02-15 14:50:00,115.37,115.41,115.2,115.2,140532.0,94.017,94.0496,93.8784,93.8784,140532.0
2018-02-15 15:00:00,115.2,115.51,115.18,115.33,191643.0,93.8784,94.1311,93.8621,93.9844,191643.0
2018-02-15 15:10:00,115.33,115.45,115.19,115.39,172779.0,93.9844,94.0822,93.8703,94.0333,172779.0
2018-02-15 15:20:00,115.39,115.43,115.2,115.25,187730.0,94.0333,94.0659,93.8784,93.9192,187730.0
2018-02-15 15:30:00,115.24,115.33,114.97,115.25,278795.0,93.911,93.9844,93.691,93.9192,278795.0
2018-02-15 15:40:00,115.25,115.32,115.03,115.08,366883.0,93.9192,93.9762,93.7399,93.7806,366883.0
2018-02-15 15:50:00,115.09,115.54,115.07,115.53,736801.0,93.7888,94.1555,93.7725,94.1474,736801.0
2018-02-16 09:30:00,114.55,115.25,114.5,115.16,1288414.0,93.3487,93.9192,93.308,93.8458,1288414.0
2018-02-16 09:40:00,115.14,115.15,114.74,115.07,308279.0,93.8295,93.8377,93.5036,93.7725,308279.0
2018-02-16 09:50:00,115.07,115.23,114.91,115.0,234420.0,93.7725,93.9029,93.6421,93.7155,234420.0
2018-02-16 10:00:00,115.02,115.23,114.87,115.19,253820.0,93.7318,93.9029,93.6095,93.8703,253820.0
2018-02-16 10:10:00,115.2,115.49,115.05,115.36,180507.0,93.8784,94.1148,93.7562,94.0088,180507.0
2018-02-16 10:20:00,115.38,115.46,115.21,115.43,225033.0,94.0251,94.0903,93.8866,94.0659,225033.0
2018-02-16 10:30:00,115.42,115.63,115.38,115.45,214694.0,94.0577,94.2289,94.0251,94.0822,214694.0
2018-02-16 10:40:00,115.45,115.5,115.28,115.42,196196.0,94.0822,94.1229,93.9436,94.0577,196196.0
2018-02-16 10:50:00,115.42,115.52,115.23,115.24,156363.0,94.0577,94.1392,93.9029,93.911,156363.0
2018-02-16 11:00:00,115.26,115.62,115.26,115.61,215353.0,93.9273,94.2207,93.9273,94.2126,215353.0
2018-02-16 11:10:00,115.61,115.67,115.43,115.6,251152.0,94.2126,94.2615,94.0659,94.2044,251152.0
2018-02-16 11:20:00,115.6,115.65,115.39,115.42,263076.0,94.2044,94.2452,94.0333,94.0577,263076.0
2018-02-16 11:30:00,115.43,115.45,115.21,115.33,201612.0,94.0659,94.0822,93.8866,93.9844,201612.0
2018-02-16 11:40:00,115.34,115.41,115.32,115.39,135338.0,93.9925,94.0496,93.9762,94.0333,135338.0
2018-02-16 11:50:00,115.4,115.61,115.39,115.53,192859.0,94.0414,94.2126,94.0333,94.1474,192859.0
2018-02-16 12:00:00,115.54,115.7,115.52,115.69,156523.0,94.1555,94.2859,94.1392,94.2777,156523.0
2018-02-16 12:10:00,115.7,115.81,115.68,115.73,173810.0,94.2859,94.3755,94.2696,94.3103,173810.0
2018-02-16 12:20:00,115.74,115.74,115.6,115.73,120670.0,94.3185,94.3185,94.2044,94.3103,120670.0
2018-02-16 12:30:00,115.73,116.07,115.72,116.03,354503.0,94.3103,94.5874,94.3022,94.5548,354503.0
2018-02-16 12:40:00,116.02,116.03,115.71,115.76,204303.0,94.5467,94.5548,94.294,94.3348,204303.0
2018-02-16 12:50:00,115.75,115.77,115.42,115.56,321574.0,94.3266,94.3429,94.0577,94.1718,321574.0
2018-02-16 13:00:00,115.56,115.66,115.31,115.47,207010.0,94.1718,94.2533,93.9681,94.0985,207010.0
2018-02-16 13:10:00,115.46,115.47,115.16,115.19,200913.0,94.0903,94.0985,93.8458,93.8703,200913.0
2018-02-16 13:20:00,115.2,115.34,115.09,115.14,165959.0,93.8784,93.9925,93.7888,93.8295,165959.0
2018-02-16 13:30:00,115.13,115.35,114.83,115.24,291998.0,93.8214,94.0007,93.5769,93.911,291998.0
2018-02-16 13:40:00,115.23,115.46,115.23,115.32,169936.0,93.9029,94.0903,93.9029,93.9762,169936.0
2018-02-16 13:50:00,115.31,115.37,115.09,115.29,168573.0,93.9681,94.017,93.7888,93.9518,168573.0
2018-02-16 14:00:00,115.28,115.46,115.17,115.17,151817.0,93.9436,94.0903,93.854,93.854,151817.0
2018-02-16 14:10:00,115.17,115.27,114.88,115.11,255685.0,93.854,93.9355,93.6177,93.8051,255685.0
2018-02-16 14:20:00,115.1,115.18,114.87,115.17,251862.0,93.7969,93.8621,93.6095,93.854,251862.0
2018-02-16 14:30:00,115.18,115.38,115.07,115.27,169389.0,93.8621,94.0251,93.7725,93.9355,169389.0
2018-02-16 14:40:00,115.28,115.29,114.97,115.2,257378.0,93.9436,93.9518,93.691,93.8784,257378.0
2018-02-16 14:50:00,115.2,115.36,115.02,115.34,286101.0,93.8784,94.0088,93.7318,93.9925,286101.0
2018-02-16 15:00:00,115.34,115.46,115.28,115.42,258944.0,93.9925,94.0903,93.9436,94.0577,258944.0
2018-02-16 15:10:00,115.43,115.49,115.2,115.23,207796.0,94.0659,94.1148,93.8784,93.9029,207796.0
2018-02-16 15:20:00,115.22,115.31,115.09,115.2,227573.0,93.8947,93.9681,93.7888,93.8784,227573.0
2018-02-16 15:30:00,115.2,115.25,115.05,115.09,317760.0,93.8784,93.9192,93.7562,93.7888,317760.0
2018-02-16 15:40:00,115.09,115.28,114.92,115.22,485777.0,93.7888,93.9436,93.6503,93.8947,485777.0
2018-02-16 15:50:00,115.21,115.21,114.65,114.71,1130593.0,93.8866,93.8866,93.4302,93.4791,1130593.0
2018-02-20 09:30:00,114.65,115.23,114.6,115.0,623191.0,93.4302,93.9029,93.3895,93.7155,623191.0
2018-02-20 09:40:00,114.99,115.34,114.92,115.31,556564.0,93.7073,93.9925,93.6503,93.9681,556564.0
2018-02-20 09:50:00,115.32,115.39,114.8,114.84,346602.0,93.9762,94.0333,93.5525,93.5851,346602.0
2018-02-20 10:00:00,114.84,114.84,114.52,114.69,294974.0,93.5851,93.5851,93.3243,93.4628,294974.0
2018-02-20 10:10:00,114.7,114.74,114.38,114.52,312568.0,93.471,93.5036,93.2102,93.3243,312568.0
2018-02-20 10:20:00,114.52,114.66,114.34,114.36,225024.0,93.3243,93.4384,93.1776,93.1939,225024.0
2018-02-20 10:30:00,114.35,114.43,113.98,114.07,303333.0,93.1858,93.251,92.8842,92.9576,303333.0
2018-02-20 10:40:00,114.07,114.59,114.04,114.48,243642.0,92.9576,93.3813,92.9331,93.2917,243642.0
2018-02-20 10:50:00,114.49,114.5,114.26,114.27,199452.0,93.2998,93.308,93.1124,93.1206,199452.0
2018-02-20 11:00:00,114.26,114.5,114.16,114.48,256917.0,93.1124,93.308,93.0309,93.2917,256917.0
2018-02-20 11:10:00,114.48,114.57,114.37,114.5,236643.0,93.2917,93.365,93.2021,93.308,236643.0
2018-02-20 11:20:00,114.49,114.93,114.47,114.92,336184.0,93.2998,93.6584,93.2836,93.6503,336184.0
2018-02-20 11:30:00,114.93,115.07,114.83,114.85,175468.0,93.6584,93.7725,93.5769,93.5932,175468.0
2018-02-20 11:40:00,114.83,114.95,114.8,114.84,111011.0,93.5769,93.6747,93.5525,93.5851,111011.0
2018-02-20 11:50:00,114.85,115.14,114.82,115.11,142720.0,93.5932,93.8295,93.5688,93.8051,142720.0
2018-02-20 12:00:00,115.11,115.2,114.99,115.06,209674.0,93.8051,93.8784,93.7073,93.7644,209674.0
2018-02-20 12:10:00,115.07,115.11,114.96,114.98,137134.0,93.7725,93.8051,93.6829,93.6992,137134.0
2018-02-20 12:20:00,114.99,115.11,114.96,115.08,133733.0,93.7073,93.8051,93.6829,93.7806,133733.0
2018-02-20 12:30:00,115.08,115.12,114.98,115.12,146081.0,93.7806,93.8132,93.6992,93.8132,146081.0
2018-02-20 12:40:00,115.12,115.14,114.87,114.99,152030.0,93.8132,93.8295,93.6095,93.7073,152030.0
2018-02-20 12:50:00,114.98,115.04,114.86,114.98,120256.0,93.6992,93.7481,93.6014,93.6992,120256.0
2018-02-20 13:00:00,114.97,115.02,114.67,114.68,150905.0,93.691,93.7318,93.4465,93.4547,150905.0
2018-02-20 13:10:00,114.68,114.88,114.62,114.84,142079.0,93.4547,93.6177,93.4058,93.5851,142079.0
2018-02-20 13:20:00,114.85,114.92,114.72,114.79,76808.0,93.5932,93.6503,93.4873,93.5443,76808.0
2018-02-20 13:30:00,114.78,114.95,114.7,114.88,113936.0,93.5362,93.6747,93.471,93.6177,113936.0
2018-02-20 13:40:00,114.88,115.03,114.8,115.02,108350.0,93.6177,93.7399,93.5525,93.7318,108350.0
2018-02-20 13:50:00,115.02,115.06,114.86,115.02,145374.0,93.7318,93.7644,93.6014,93.7318,145374.0
2018-02-20 14:00:00,115.01,115.03,114.66,114.67,166993.0,93.7236,93.7399,93.4384,93.4465,166993.0
2018-02-20 14:10:00,114.67,114.72,114.51,114.62,167965.0,93.4465,93.4873,93.3161,93.4058,167965.0
2018-02-20 14:20:00,114.63,114.8,114.58,114.68,139195.0,93.4139,93.5525,93.3732,93.4547,139195.0
2018-02-20 14:30:00,114.67,114.9,114.64,114.9,119209.0,93.4465,93.634,93.4221,93.634,119209.0
2018-02-20 14:40:00,114.9,114.91,114.7,114.73,125634.0,93.634,93.6421,93.471,93.4954,125634.0
2018-02-20 14:50:00,114.73,114.76,114.52,114.56,163867.0,93.4954,93.5199,93.3243,93.3569,163867.0
2018-02-20 15:00:00,114.57,114.83,114.47,114.48,233750.0,93.365,93.5769,93.2836,93.2917,233750.0
2018-02-20 15:10:00,114.47,114.5,114.14,114.32,270232.0,93.2836,93.308,93.0146,93.1613,270232.0
2018-02-20 15:20:00,114.3,114.3,113.97,114.26,308431.0,93.145,93.145,92.8761,93.1124,308431.0
2018-02-20 15:30:00,114.26,114.62,114.26,114.52,244737.0,93.1124,93.4058,93.1124,93.3243,244737.0
2018-02-20 15:40:00,114.5,114.81,114.3,114.77,421244.0,93.308,93.5606,93.145,93.528,421244.0
2018-02-20 15:50:00,114.76,114.93,114.6,114.66,816050.0,93.5199,93.6584,93.3895,93.4384,816050.0
2018-02-21 09:30:00,115.0,115.62,114.67,115.56,558014.0,93.7155,94.2207,93.4465,94.1718,558014.0
2018-02-21 09:40:00,115.56,115.84,115.35,115.67,374265.0,94.1718,94.4,94.0007,94.2615,374265.0
2018-02-21 09:50:00,115.67,115.78,115.62,115.75,285944.0,94.2615,94.3511,94.2207,94.3266,285944.0
2018-02-21 10:00:00,115.75,115.77,115.41,115.73,312179.0,94.3266,94.3429,94.0496,94.3103,312179.0
2018-02-21 10:10:00,115.73,115.87,115.55,115.84,275344.0,94.3103,94.4244,94.1637,94.4,275344.0
2018-02-21 10:20:00,115.84,115.91,115.62,115.7,209303.0,94.4,94.457,94.2207,94.2859,209303.0
2018-02-21 10:30:00,115.71,116.06,115.7,116.06,332585.0,94.294,94.5793,94.2859,94.5793,332585.0
2018-02-21 10:40:00,116.06,116.28,116.03,116.17,285054.0,94.5793,94.7586,94.5548,94.6689,285054.0
2018-02-21 10:50:00,116.17,116.46,116.16,116.4,306755.0,94.6689,94.9052,94.6608,94.8563,306755.0
2018-02-21 11:00:00,116.4,116.46,116.27,116.38,255321.0,94.8563,94.9052,94.7504,94.84,255321.0
2018-02-21 11:10:00,116.37,116.38,116.19,116.35,220263.0,94.8319,94.84,94.6852,94.8156,220263.0
2018-02-21 11:20:00,116.35,116.69,116.33,116.62,254386.0,94.8156,95.0927,94.7993,95.0356,254386.0
2018-02-21 11:30:00,116.62,116.63,116.51,116.54,133822.0,95.0356,95.0438,94.946,94.9704,133822.0
2018-02-21 11:40:00,116.55,116.59,116.4,116.51,122221.0,94.9786,95.0112,94.8563,94.946,122221.0
2018-02-21 11:50:00,116.52,116.64,116.48,116.53,162029.0,94.9541,95.0519,94.9215,94.9623,162029.0
2018-02-21 12:00:00,116.54,116.58,116.12,116.19,259906.0,94.9704,95.003,94.6282,94.6852,259906.0
2018-02-21 12:10:00,116.19,116.46,116.13,116.45,364159.0,94.6852,94.9052,94.6363,94.8971,364159.0
2018-02-21 12:20:00,116.45,116.45,116.22,116.28,124090.0,94.8971,94.8971,94.7097,94.7586,124090.0
2018-02-21 12:30:00,116.28,116.48,116.23,116.46,91029.0,94.7586,94.9215,94.7178,94.9052,91029.0
2018-02-21 12:40:00,116.47,116.6,116.41,116.57,122996.0,94.9134,95.0193,94.8645,94.9949,122996.0
2018-02-21 12:50:00,116.58,116.79,116.55,116.76,187348.0,95.003,95.1742,94.9786,95.1497,187348.0
2018-02-21 13:00:00,116.78,116.84,116.67,116.77,143842.0,95.166,95.2149,95.0764,95.1579,143842.0
2018-02-21 13:10:00,116.78,116.86,116.72,116.8,106551.0,95.166,95.2312,95.1171,95.1823,106551.0
2018-02-21 13:20:00,116.81,116.84,116.71,116.78,155064.0,95.1905,95.2149,95.109,95.166,155064.0
2018-02-21 13:30:00,116.78,116.86,116.64,116.68,110933.0,95.166,95.2312,95.0519,95.0845,110933.0
2018-02-21 13:40:00,116.67,116.78,116.56,116.71,120929.0,95.0764,95.166,94.9867,95.109,120929.0
2018-02-21 13:50:00,116.71,116.82,116.7,116.73,101556.0,95.109,95.1986,95.1008,95.1253,101556.0
2018-02-21 14:00:00,116.73,117.21,116.62,116.97,618106.0,95.1253,95.5164,95.0356,95.3208,618106.0
2018-02-21 14:10:00,116.99,117.24,116.83,117.12,288782.0,95.3371,95.5409,95.2068,95.4431,288782.0
2018-02-21 14:20:00,117.17,117.38,117.04,117.21,441104.0,95.4838,95.655,95.3779,95.5164,441104.0
2018-02-21 14:30:00,117.21,117.38,117.13,117.32,299498.0,95.5164,95.655,95.4512,95.6061,299498.0
2018-02-21 14:40:00,117.32,117.45,117.04,117.06,333386.0,95.6061,95.712,95.3779,95.3942,333386.0
2018-02-21 14:50:00,117.05,117.29,116.84,117.16,314579.0,95.386,95.5816,95.2149,95.4757,314579.0
2018-02-21 15:00:00,117.16,117.18,116.35,116.51,403569.0,95.4757,95.492,94.8156,94.946,403569.0
2018-02-21 15:10:00,116.5,116.53,116.18,116.26,317476.0,94.9378,94.9623,94.6771,94.7423,317476.0
2018-02-21 15:20:00,116.26,116.45,115.98,116.36,382109.0,94.7423,94.8971,94.5141,94.8237,382109.0
2018-02-21 15:30:00,116.36,116.56,116.22,116.22,435764.0,94.8237,94.9867,94.7097,94.7097,435764.0
2018-02-21 15:40:00,116.22,116.23,115.8,115.93,631117.0,94.7097,94.7178,94.3674,94.4733,631117.0
2018-02-21 15:50:00,115.93,115.93,115.09,115.2,1370507.0,94.4733,94.4733,93.7888,93.8784,1370507.0
2018-02-22 09:30:00,115.5,115.96,115.01,115.89,614793.0,94.1229,94.4978,93.7236,94.4407,614793.0
2018-02-22 09:40:00,115.89,116.03,115.45,115.51,382382.0,94.4407,94.5548,94.0822,94.1311,382382.0
2018-02-22 09:50:00,115.51,115.54,115.1,115.33,510242.0,94.1311,94.1555,93.7969,93.9844,510242.0
2018-02-22 10:00:00,115.34,115.49,115.07,115.41,368326.0,93.9925,94.1148,93.7725,94.0496,368326.0
2018-02-22 10:10:00,115.41,115.52,114.98,115.11,343654.0,94.0496,94.1392,93.6992,93.8051,343654.0
2018-02-22 10:20:00,115.09,115.44,115.08,115.29,194598.0,93.7888,94.074,93.7806,93.9518,194598.0
2018-02-22 10:30:00,115.3,115.33,115.0,115.3,368678.0,93.9599,93.9844,93.7155,93.9599,368678.0
2018-02-22 10:40:00,115.3,115.44,115.11,115.39,324277.0,93.9599,94.074,93.8051,94.0333,324277.0
2018-02-22 10:50:00,115.39,115.53,115.1,115.25,270953.0,94.0333,94.1474,93.7969,93.9192,270953.0
2018-02-22 11:00:00,115.24,115.55,115.21,115.52,251745.0,93.911,94.1637,93.8866,94.1392,251745.0
2018-02-22 11:10:00,115.53,115.71,115.49,115.57,225128.0,94.1474,94.294,94.1148,94.18,225128.0
2018-02-22 11:20:00,115.56,115.98,115.52,115.9,270626.0,94.1718,94.5141,94.1392,94.4489,270626.0
2018-02-22 11:30:00,115.89,115.95,115.7,115.95,194330.0,94.4407,94.4896,94.2859,94.4896,194330.0
2018-02-22 11:40:00,115.95,116.25,115.92,116.22,220058.0,94.4896,94.7341,94.4652,94.7097,220058.0
2018-02-22 11:50:00,116.22,116.33,116.13,116.21,162143.0,94.7097,94.7993,94.6363,94.7015,162143.0
2018-02-22 12:00:00,116.22,116.3,116.08,116.23,160871.0,94.7097,94.7748,94.5956,94.7178,160871.0
2018-02-22 12:10:00,116.23,116.37,116.17,116.34,140756.0,94.7178,94.8319,94.6689,94.8074,140756.0
2018-02-22 12:20:00,116.35,116.43,116.18,116.21,167521.0,94.8156,94.8808,94.6771,94.7015,167521.0
2018-02-22 12:30:00,116.21,116.24,115.98,116.22,272917.0,94.7015,94.726,94.5141,94.7097,272917.0
2018-02-22 12:40:00,116.22,116.29,115.95,115.98,265195.0,94.7097,94.7667,94.4896,94.5141,265195.0
2018-02-22 12:50:00,115.99,116.19,115.78,116.01,729252.0,94.5222,94.6852,94.3511,94.5385,729252.0
2018-02-22 13:00:00,116.01,116.3,116.01,116.22,231179.0,94.5385,94.7748,94.5385,94.7097,231179.0
2018-02-22 13:10:00,116.21,116.23,115.98,115.99,523691.0,94.7015,94.7178,94.5141,94.5222,523691.0
2018-02-22 13:20:00,115.98,116.27,115.95,116.21,239191.0,94.5141,94.7504,94.4896,94.7015,239191.0
2018-02-22 13:30:00,116.21,116.24,115.98,116.11,168849.0,94.7015,94.726,94.5141,94.62,168849.0
2018-02-22 13:40:00,116.12,116.17,115.63,115.71,394619.0,94.6282,94.6689,94.2289,94.294,394619.0
2018-02-22 13:50:00,115.71,116.07,115.67,115.91,218834.0,94.294,94.5874,94.2615,94.457,218834.0
2018-02-22 14:00:00,115.9,116.08,115.89,115.95,255600.0,94.4489,94.5956,94.4407,94.4896,255600.0
2018-02-22 14:10:00,115.94,116.03,115.82,116.03,176588.0,94.4815,94.5548,94.3837,94.5548,176588.0
2018-02-22 14:20:00,116.02,116.13,115.88,116.13,197183.0,94.5467,94.6363,94.4326,94.6363,197183.0
2018-02-22 14:30:00,116.13,116.26,116.1,116.22,191163.0,94.6363,94.7423,94.6119,94.7097,191163.0
2018-02-22 14:40:00,116.22,116.22,115.78,115.83,221589.0,94.7097,94.7097,94.3511,94.3918,221589.0
2018-02-22 14:50:00,115.83,115.85,115.28,115.34,471146.0,94.3918,94.4081,93.9436,93.9925,471146.0
2018-02-22 15:00:00,115.33,115.38,114.85,114.9,502864.0,93.9844,94.0251,93.5932,93.634,502864.0
2018-02-22 15:10:00,114.92,115.34,114.87,115.34,334426.0,93.6503,93.9925,93.6095,93.9925,334426.0
2018-02-22 15:20:00,115.34,115.55,115.22,115.27,291332.0,93.9925,94.1637,93.8947,93.9355,291332.0
2018-02-22 15:30:00,115.27,115.34,115.01,115.17,361332.0,93.9355,93.9925,93.7236,93.854,361332.0
2018-02-22 15:40:00,115.17,115.36,114.76,114.77,578695.0,93.854,94.0088,93.5199,93.528,578695.0
2018-02-22 15:50:00,114.78,115.28,114.76,114.99,847094.0,93.5362,93.9436,93.5199,93.7073,847094.0
2018-02-23 09:30:00,115.31,116.03,115.31,115.69,648123.0,93.9681,94.5548,93.9681,94.2777,648123.0
2018-02-23 09:40:00,115.69,115.85,115.63,115.66,320934.0,94.2777,94.4081,94.2289,94.2533,320934.0
2018-02-23 09:50:00,115.66,115.79,115.31,115.64,288805.0,94.2533,94.3592,93.9681,94.237,288805.0
2018-02-23 10:00:00,115.64,115.85,115.53,115.82,217744.0,94.237,94.4081,94.1474,94.3837,217744.0
2018-02-23 10:10:00,115.83,115.94,115.63,115.72,176137.0,94.3918,94.4815,94.2289,94.3022,176137.0
2018-02-23 10:20:00,115.72,115.74,115.43,115.51,245313.0,94.3022,94.3185,94.0659,94.1311,245313.0
2018-02-23 10:30:00,115.51,115.64,115.34,115.48,180745.0,94.1311,94.237,93.9925,94.1066,180745.0
2018-02-23 10:40:00,115.48,115.72,115.46,115.59,257701.0,94.1066,94.3022,94.0903,94.1963,257701.0
2018-02-23 10:50:00,115.58,115.67,115.39,115.48,174131.0,94.1881,94.2615,94.0333,94.1066,174131.0
2018-02-23 11:00:00,115.47,115.8,115.46,115.74,232011.0,94.0985,94.3674,94.0903,94.3185,232011.0
2018-02-23 11:10:00,115.75,115.84,115.51,115.54,245508.0,94.3266,94.4,94.1311,94.1555,245508.0
2018-02-23 11:20:00,115.55,115.8,115.53,115.64,189110.0,94.1637,94.3674,94.1474,94.237,189110.0
2018-02-23 11:30:00,115.63,115.94,115.63,115.93,217767.0,94.2289,94.4815,94.2289,94.4733,217767.0
2018-02-23 11:40:00,115.93,115.94,115.75,115.79,104798.0,94.4733,94.4815,94.3266,94.3592,104798.0
2018-02-23 11:50:00,115.79,115.97,115.78,115.94,228353.0,94.3592,94.5059,94.3511,94.4815,228353.0
2018-02-23 12:00:00,115.93,116.07,115.91,115.98,155632.0,94.4733,94.5874,94.457,94.5141,155632.0
2018-02-23 12:10:00,115.99,116.15,115.98,116.11,149429.0,94.5222,94.6526,94.5141,94.62,149429.0
2018-02-23 12:20:00,116.11,116.11,115.84,115.92,235281.0,94.62,94.62,94.4,94.4652,235281.0
2018-02-23 12:30:00,115.92,116.13,115.88,116.13,252783.0,94.4652,94.6363,94.4326,94.6363,252783.0
2018-02-23 12:40:00,116.13,116.28,116.09,116.25,293404.0,94.6363,94.7586,94.6037,94.7341,293404.0
2018-02-23 12:50:00,116.25,116.29,116.13,116.27,182181.0,94.7341,94.7667,94.6363,94.7504,182181.0
2018-02-23 13:00:00,116.27,116.27,116.02,116.12,139317.0,94.7504,94.7504,94.5467,94.6282,139317.0
2018-02-23 13:10:00,116.12,116.19,116.04,116.07,125397.0,94.6282,94.6852,94.563,94.5874,125397.0
2018-02-23 13:20:00,116.07,116.21,116.07,116.18,114075.0,94.5874,94.7015,94.5874,94.6771,114075.0
2018-02-23 13:30:00,116.18,116.43,116.16,116.43,149085.0,94.6771,94.8808,94.6608,94.8808,149085.0
2018-02-23 13:40:00,116.42,116.43,116.18,116.21,113411.0,94.8726,94.8808,94.6771,94.7015,113411.0
2018-02-23 13:50:00,116.21,116.24,116.07,116.19,166608.0,94.7015,94.726,94.5874,94.6852,166608.0
2018-02-23 14:00:00,116.19,116.23,115.94,116.05,188105.0,94.6852,94.7178,94.4815,94.5711,188105.0
2018-02-23 14:10:00,116.05,116.14,115.91,116.04,136334.0,94.5711,94.6445,94.457,94.563,136334.0
2018-02-23 14:20:00,116.02,116.24,116.0,116.17,129477.0,94.5467,94.726,94.5304,94.6689,129477.0
2018-02-23 14:30:00,116.17,116.23,115.94,116.08,210285.0,94.6689,94.7178,94.4815,94.5956,210285.0
2018-02-23 14:40:00,116.09,116.51,116.09,116.5,193567.0,94.6037,94.946,94.6037,94.9378,193567.0
2018-02-23 14:50:00,116.51,116.57,116.45,116.53,189368.0,94.946,94.9949,94.8971,94.9623,189368.0
2018-02-23 15:00:00,116.54,116.85,116.54,116.74,289743.0,94.9704,95.2231,94.9704,95.1334,289743.0
2018-02-23 15:10:00,116.74,116.82,116.6,116.79,201940.0,95.1334,95.1986,95.0193,95.1742,201940.0
2018-02-23 15:20:00,116.79,117.0,116.76,116.97,264106.0,95.1742,95.3453,95.1497,95.3208,264106.0
2018-02-23 15:30:00,116.98,117.11,116.86,117.05,356678.0,95.329,95.4349,95.2312,95.386,356678.0
2018-02-23 15:40:00,117.04,117.24,117.02,117.14,443839.0,95.3779,95.5409,95.3616,95.4594,443839.0
2018-02-23 15:50:00,117.14,117.39,117.08,117.35,1036164.0,95.4594,95.6631,95.4105,95.6305,1036164.0
2018-02-26 09:30:00,118.14,118.2,117.33,118.01,854180.0,96.2743,96.3232,95.6142,96.1684,854180.0
2018-02-26 09:40:00,117.99,118.1,117.76,117.82,533730.0,96.1521,96.2417,95.9646,96.0135,533730.0
2018-02-26 09:50:00,117.82,118.02,117.59,117.72,500618.0,96.0135,96.1765,95.8261,95.932,500618.0
2018-02-26 10:00:00,117.73,117.81,117.57,117.76,390228.0,95.9402,96.0054,95.8098,95.9646,390228.0
2018-02-26 10:10:00,117.77,117.83,117.47,117.71,435884.0,95.9728,96.0217,95.7283,95.9239,435884.0
2018-02-26 10:20:00,117.7,117.81,117.45,117.54,263003.0,95.9157,96.0054,95.712,95.7853,263003.0
2018-02-26 10:30:00,117.53,117.58,117.33,117.54,276983.0,95.7772,95.8179,95.6142,95.7853,276983.0
2018-02-26 10:40:00,117.53,117.74,117.48,117.6,242930.0,95.7772,95.9483,95.7365,95.8342,242930.0
2018-02-26 10:50:00,117.59,117.6,117.37,117.47,223500.0,95.8261,95.8342,95.6468,95.7283,223500.0
2018-02-26 11:00:00,117.47,117.79,117.32,117.75,310737.0,95.7283,95.9891,95.6061,95.9565,310737.0
2018-02-26 11:10:00,117.76,117.93,117.67,117.93,247995.0,95.9646,96.1032,95.8913,96.1032,247995.0
2018-02-26 11:20:00,117.93,117.94,117.67,117.77,350972.0,96.1032,96.1113,95.8913,95.9728,350972.0
2018-02-26 11:30:00,117.77,117.79,117.5,117.58,255785.0,95.9728,95.9891,95.7527,95.8179,255785.0
2018-02-26 11:40:00,117.59,117.69,117.53,117.66,177932.0,95.8261,95.9076,95.7772,95.8831,177932.0
2018-02-26 11:50:00,117.65,117.75,117.52,117.67,155881.0,95.875,95.9565,95.769,95.8913,155881.0
2018-02-26 12:00:00,117.67,118.04,117.67,118.03,225886.0,95.8913,96.1928,95.8913,96.1847,225886.0
2018-02-26 12:10:00,118.02,118.1,117.96,118.1,287087.0,96.1765,96.2417,96.1276,96.2417,287087.0
2018-02-26 12:20:00,118.1,118.31,118.07,118.27,281419.0,96.2417,96.4128,96.2173,96.3802,281419.0
2018-02-26 12:30:00,118.28,118.32,117.89,117.98,364768.0,96.3884,96.421,96.0706,96.1439,364768.0
2018-02-26 12:40:00,117.98,118.31,117.91,118.29,243193.0,96.1439,96.4128,96.0869,96.3965,243193.0
2018-02-26 12:50:00,118.3,118.38,118.19,118.35,236046.0,96.4047,96.4699,96.315,96.4454,236046.0
2018-02-26 13:00:00,118.35,118.47,118.31,118.44,223888.0,96.4454,96.5432,96.4128,96.5188,223888.0
2018-02-26 13:10:00,118.44,118.48,118.28,118.29,168555.0,96.5188,96.5514,96.3884,96.3965,168555.0
2018-02-26 13:20:00,118.28,118.44,118.26,118.42,208618.0,96.3884,96.5188,96.3721,96.5025,208618.0
2018-02-26 13:30:00,118.41,118.44,118.24,118.24,203271.0,96.4943,96.5188,96.3558,96.3558,203271.0
2018-02-26 13:40:00,118.24,118.36,118.18,118.31,188816.0,96.3558,96.4536,96.3069,96.4128,188816.0
2018-02-26 13:50:00,118.31,118.34,118.17,118.24,238728.0,96.4128,96.4373,96.2987,96.3558,238728.0
2018-02-26 14:00:00,118.23,118.36,118.21,118.36,234231.0,96.3476,96.4536,96.3313,96.4536,234231.0
2018-02-26 14:10:00,118.37,118.38,117.73,118.31,158751.0,96.4617,96.4699,95.9402,96.4128,158751.0
2018-02-26 14:20:00,118.31,118.42,118.22,118.22,214544.0,96.4128,96.5025,96.3395,96.3395,214544.0
2018-02-26 14:30:00,118.22,118.34,118.13,118.22,260822.0,96.3395,96.4373,96.2661,96.3395,260822.0
2018-02-26 14:40:00,118.23,118.24,118.01,118.09,246954.0,96.3476,96.3558,96.1684,96.2335,246954.0
2018-02-26 14:50:00,118.08,118.32,118.02,118.24,302379.0,96.2254,96.421,96.1765,96.3558,302379.0
2018-02-26 15:00:00,118.23,118.53,118.17,118.44,270485.0,96.3476,96.5921,96.2987,96.5188,270485.0
2018-02-26 15:10:00,118.43,118.54,118.38,118.53,223169.0,96.5106,96.6003,96.4699,96.5921,223169.0
2018-02-26 15:20:00,118.54,118.61,118.46,118.54,323808.0,96.6003,96.6573,96.5351,96.6003,323808.0
2018-02-26 15:30:00,118.54,118.62,118.4,118.6,436092.0,96.6003,96.6655,96.4862,96.6492,436092.0
2018-02-26 15:40:00,118.6,118.69,118.47,118.56,638024.0,96.6492,96.7225,96.5432,96.6166,638024.0
2018-02-26 15:50:00,118.57,118.9,118.56,118.83,1130862.0,96.6247,96.8936,96.6166,96.8366,1130862.0
2018-02-27 09:30:00,118.91,119.08,118.16,119.02,1135008.0,96.9018,97.0403,96.2906,96.9914,1135008.0
2018-02-27 09:40:00,119.01,119.01,117.97,117.97,867215.0,96.9833,96.9833,96.1358,96.1358,867215.0
2018-02-27 09:50:00,117.97,118.08,117.69,117.92,553651.0,96.1358,96.2254,95.9076,96.095,553651.0
2018-02-27 10:00:00,117.92,118.27,117.9,118.24,609941.0,96.095,96.3802,96.0787,96.3558,609941.0
2018-02-27 10:10:00,118.25,118.72,118.24,118.72,460713.0,96.3639,96.7469,96.3558,96.7469,460713.0
2018-02-27 10:20:00,118.72,119.06,118.65,118.82,408142.0,96.7469,97.024,96.6899,96.8284,408142.0
2018-02-27 10:30:00,118.81,118.85,118.41,118.47,317594.0,96.8203,96.8529,96.4943,96.5432,317594.0
2018-02-27 10:40:00,118.46,118.87,118.46,118.66,436929.0,96.5351,96.8692,96.5351,96.6981,436929.0
2018-02-27 10:50:00,118.65,118.9,118.61,118.86,417158.0,96.6899,96.8936,96.6573,96.861,417158.0
2018-02-27 11:00:00,118.85,119.06,118.69,119.04,426421.0,96.8529,97.024,96.7225,97.0077,426421.0
2018-02-27 11:10:00,119.04,119.33,119.03,119.1,381263.0,97.0077,97.244,96.9996,97.0566,381263.0
2018-02-27 11:20:00,119.11,119.17,118.83,118.92,267242.0,97.0648,97.1137,96.8366,96.9099,267242.0
2018-02-27 11:30:00,118.93,119.18,118.83,118.84,257338.0,96.9181,97.1218,96.8366,96.8447,257338.0
2018-02-27 11:40:00,118.85,118.92,118.6,118.79,402137.0,96.8529,96.9099,96.6492,96.804,402137.0
2018-02-27 11:50:00,118.79,118.84,118.47,118.55,281645.0,96.804,96.8447,96.5432,96.6084,281645.0
2018-02-27 12:00:00,118.55,118.81,118.5,118.78,192267.0,96.6084,96.8203,96.5677,96.7958,192267.0
2018-02-27 12:10:00,118.77,118.8,118.47,118.54,252842.0,96.7877,96.8121,96.5432,96.6003,252842.0
2018-02-27 12:20:00,118.53,118.54,118.08,118.32,327207.0,96.5921,96.6003,96.2254,96.421,327207.0
2018-02-27 12:30:00,118.29,118.53,118.22,118.51,198174.0,96.3965,96.5921,96.3395,96.5758,198174.0
2018-02-27 12:40:00,118.5,118.61,118.39,118.56,208246.0,96.5677,96.6573,96.478,96.6166,208246.0
2018-02-27 12:50:00,118.55,118.87,118.54,118.8,185916.0,96.6084,96.8692,96.6003,96.8121,185916.0
2018-02-27 13:00:00,118.8,119.04,118.75,119.01,143024.0,96.8121,97.0077,96.7714,96.9833,143024.0
2018-02-27 13:10:00,119.02,119.12,118.84,119.02,187017.0,96.9914,97.0729,96.8447,96.9914,187017.0
2018-02-27 13:20:00,119.02,119.08,118.84,118.88,194376.0,96.9914,97.0403,96.8447,96.8773,194376.0
2018-02-27 13:30:00,118.87,118.87,118.69,118.81,190903.0,96.8692,96.8692,96.7225,96.8203,190903.0
2018-02-27 13:40:00,118.79,118.84,118.51,118.52,204323.0,96.804,96.8447,96.5758,96.584,204323.0
2018-02-27 13:50:00,118.5,118.75,118.48,118.61,178212.0,96.5677,96.7714,96.5514,96.6573,178212.0
2018-02-27 14:00:00,118.62,118.67,118.24,118.38,302638.0,96.6655,96.7062,96.3558,96.4699,302638.0
2018-02-27 14:10:00,118.38,118.44,118.12,118.14,263855.0,96.4699,96.5188,96.258,96.2743,263855.0
2018-02-27 14:20:00,118.16,118.33,117.98,118.27,291579.0,96.2906,96.4291,96.1439,96.3802,291579.0
2018-02-27 14:30:00,118.28,118.48,118.15,118.27,242689.0,96.3884,96.5514,96.2824,96.3802,242689.0
2018-02-27 14:40:00,118.28,118.33,117.92,117.98,262201.0,96.3884,96.4291,96.095,96.1439,262201.0
2018-02-27 14:50:00,117.99,118.39,117.99,118.24,266119.0,96.1521,96.478,96.1521,96.3558,266119.0
2018-02-27 15:00:00,118.24,118.43,118.07,118.11,316180.0,96.3558,96.5106,96.2173,96.2498,316180.0
2018-02-27 15:10:00,118.11,118.26,118.04,118.06,201697.0,96.2498,96.3721,96.1928,96.2091,201697.0
2018-02-27 15:20:00,118.08,118.23,117.96,118.15,285242.0,96.2254,96.3476,96.1276,96.2824,285242.0
2018-02-27 15:30:00,118.17,118.25,117.92,118.09,305922.0,96.2987,96.3639,96.095,96.2335,305922.0
2018-02-27 15:40:00,118.08,118.28,117.85,118.16,411081.0,96.2254,96.3884,96.038,96.2906,411081.0
2018-02-27 15:50:00,118.16,118.16,117.35,117.38,1036307.0,96.2906,96.2906,95.6305,95.655,1036307.0
2018-02-28 09:30:00,117.82,118.11,117.64,117.95,722876.0,96.0135,96.2498,95.8668,96.1195,722876.0
2018-02-28 09:40:00,117.96,117.96,117.64,117.91,322025.0,96.1276,96.1276,95.8668,96.0869,322025.0
2018-02-28 09:50:00,117.92,118.33,117.92,118.33,300578.0,96.095,96.4291,96.095,96.4291,300578.0
2018-02-28 10:00:00,118.33,118.49,118.23,118.34,277695.0,96.4291,96.5595,96.3476,96.4373,277695.0
2018-02-28 10:10:00,118.34,118.34,118.11,118.22,293747.0,96.4373,96.4373,96.2498,96.3395,293747.0
2018-02-28 10:20:00,118.23,118.28,118.14,118.24,171618.0,96.3476,96.3884,96.2743,96.3558,171618.0
2018-02-28 10:30:00,118.24,118.3,118.12,118.26,278855.0,96.3558,96.4047,96.258,96.3721,278855.0
2018-02-28 10:40:00,118.26,118.28,117.83,117.85,239532.0,96.3721,96.3884,96.0217,96.038,239532.0
2018-02-28 10:50:00,117.85,117.94,117.45,117.75,275502.0,96.038,96.1113,95.712,95.9565,275502.0
2018-02-28 11:00:00,117.75,117.78,117.37,117.37,213223.0,95.9565,95.9809,95.6468,95.6468,213223.0
2018-02-28 11:10:00,117.37,117.57,117.12,117.53,286194.0,95.6468,95.8098,95.4431,95.7772,286194.0
2018-02-28 11:20:00,117.52,117.69,117.3,117.61,253152.0,95.769,95.9076,95.5898,95.8424,253152.0
2018-02-28 11:30:00,117.6,117.65,117.25,117.3,220572.0,95.8342,95.875,95.549,95.5898,220572.0
2018-02-28 11:40:00,117.3,117.3,116.95,117.12,281305.0,95.5898,95.5898,95.3045,95.4431,281305.0
2018-02-28 11:50:00,117.14,117.3,117.11,117.24,169801.0,95.4594,95.5898,95.4349,95.5409,169801.0
2018-02-28 12:00:00,117.25,117.35,117.09,117.31,229463.0,95.549,95.6305,95.4186,95.5979,229463.0
2018-02-28 12:10:00,117.3,117.34,117.2,117.24,183794.0,95.5898,95.6224,95.5083,95.5409,183794.0
2018-02-28 12:20:00,117.23,117.25,117.03,117.07,160933.0,95.5327,95.549,95.3697,95.4023,160933.0
2018-02-28 12:30:00,117.07,117.34,117.02,117.32,204555.0,95.4023,95.6224,95.3616,95.6061,204555.0
2018-02-28 12:40:00,117.31,117.58,117.23,117.52,220401.0,95.5979,95.8179,95.5327,95.769,220401.0
2018-02-28 12:50:00,117.52,117.53,117.32,117.42,176409.0,95.769,95.7772,95.6061,95.6876,176409.0
2018-02-28 13:00:00,117.42,117.42,117.19,117.27,151369.0,95.6876,95.6876,95.5001,95.5653,151369.0
2018-02-28 13:10:00,117.28,117.38,117.2,117.28,123381.0,95.5735,95.655,95.5083,95.5735,123381.0
2018-02-28 13:20:00,117.29,117.41,117.21,117.29,190552.0,95.5816,95.6794,95.5164,95.5816,190552.0
2018-02-28 13:30:00,117.28,117.37,117.19,117.34,133126.0,95.5735,95.6468,95.5001,95.6224,133126.0
2018-02-28 13:40:00,117.34,117.44,117.13,117.13,195527.0,95.6224,95.7039,95.4512,95.4512,195527.0
2018-02-28 13:50:00,117.14,117.45,117.07,117.44,133006.0,95.4594,95.712,95.4023,95.7039,133006.0
2018-02-28 14:00:00,117.43,117.6,117.42,117.56,183278.0,95.6957,95.8342,95.6876,95.8016,183278.0
2018-02-28 14:10:00,117.55,117.72,117.54,117.69,240776.0,95.7935,95.932,95.7853,95.9076,240776.0
2018-02-28 14:20:00,117.7,117.75,117.6,117.61,155049.0,95.9157,95.9565,95.8342,95.8424,155049.0
2018-02-28 14:30:00,117.61,117.61,117.22,117.26,178661.0,95.8424,95.8424,95.5246,95.5572,178661.0
2018-02-28 14:40:00,117.25,117.35,117.04,117.1,219802.0,95.549,95.6305,95.3779,95.4268,219802.0
2018-02-28 14:50:00,117.1,117.1,116.65,116.72,274202.0,95.4268,95.4268,95.0601,95.1171,274202.0
2018-02-28 15:00:00,116.73,116.83,116.52,116.82,349698.0,95.1253,95.2068,94.9541,95.1986,349698.0
2018-02-28 15:10:00,116.82,116.85,116.57,116.67,287229.0,95.1986,95.2231,94.9949,95.0764,287229.0
2018-02-28 15:20:00,116.68,116.68,116.29,116.59,410607.0,95.0845,95.0845,94.7667,95.0112,410607.0
2018-02-28 15:30:00,116.6,116.72,116.37,116.7,348009.0,95.0193,95.1171,94.8319,95.1008,348009.0
2018-02-28 15:40:00,116.69,116.69,115.91,116.01,646649.0,95.0927,95.0927,94.457,94.5385,646649.0
2018-02-28 15:50:00,116.02,116.03,115.35,115.37,1574518.0,94.5467,94.5548,94.0007,94.017,1574518.0
2018-03-01 09:30:00,115.16,116.29,115.16,115.86,812943.0,93.8458,94.7667,93.8458,94.4163,812943.0
2018-03-01 09:40:00,115.86,115.87,115.29,115.74,582175.0,94.4163,94.4244,93.9518,94.3185,582175.0
2018-03-01 09:50:00,115.77,115.97,115.43,115.48,648643.0,94.3429,94.5059,94.0659,94.1066,648643.0
2018-03-01 10:00:00,115.52,116.11,115.52,115.99,346291.0,94.1392,94.62,94.1392,94.5222,346291.0
2018-03-01 10:10:00,115.98,115.98,115.6,115.75,354208.0,94.5141,94.5141,94.2044,94.3266,354208.0
2018-03-01 10:20:00,115.72,116.27,115.52,116.27,356701.0,94.3022,94.7504,94.1392,94.7504,356701.0
2018-03-01 10:30:00,116.25,116.65,116.06,116.48,484888.0,94.7341,95.0601,94.5793,94.9215,484888.0
2018-03-01 10:40:00,116.49,116.59,116.23,116.36,381295.0,94.9297,95.0112,94.7178,94.8237,381295.0
2018-03-01 10:50:00,116.37,116.37,115.89,115.97,217751.0,94.8319,94.8319,94.4407,94.5059,217751.0
2018-03-01 11:00:00,115.98,116.3,115.84,116.24,277479.0,94.5141,94.7748,94.4,94.726,277479.0
2018-03-01 11:10:00,116.25,116.29,115.9,116.2,262111.0,94.7341,94.7667,94.4489,94.6934,262111.0
2018-03-01 11:20:00,116.19,116.35,115.69,115.77,280080.0,94.6852,94.8156,94.2777,94.3429,280080.0
2018-03-01 11:30:00,115.78,115.91,115.64,115.77,201781.0,94.3511,94.457,94.237,94.3429,201781.0
2018-03-01 11:40:00,115.76,116.21,115.64,116.03,180150.0,94.3348,94.7015,94.237,94.5548,180150.0
2018-03-01 11:50:00,116.04,116.2,115.9,115.94,156150.0,94.563,94.6934,94.4489,94.4815,156150.0
2018-03-01 12:00:00,115.91,115.95,115.39,115.51,233084.0,94.457,94.4896,94.0333,94.1311,233084.0
2018-03-01 12:10:00,115.51,115.69,115.34,115.39,181131.0,94.1311,94.2777,93.9925,94.0333,181131.0
2018-03-01 12:20:00,115.38,115.42,115.08,115.24,218080.0,94.0251,94.0577,93.7806,93.911,218080.0
2018-03-01 12:30:00,115.24,115.24,114.95,115.09,358343.0,93.911,93.911,93.6747,93.7888,358343.0
2018-03-01 12:40:00,115.08,115.33,114.91,115.31,201356.0,93.7806,93.9844,93.6421,93.9681,201356.0
2018-03-01 12:50:00,115.32,115.35,115.01,115.04,241594.0,93.9762,94.0007,93.7236,93.7481,241594.0
2018-03-01 13:00:00,115.03,115.03,114.16,114.34,432843.0,93.7399,93.7399,93.0309,93.1776,432843.0
2018-03-01 13:10:00,114.32,114.51,114.1,114.25,300618.0,93.1613,93.3161,92.982,93.1043,300618.0
2018-03-01 13:20:00,114.24,114.78,114.09,114.61,263979.0,93.0961,93.5362,92.9739,93.3976,263979.0
2018-03-01 13:30:00,114.61,114.68,114.39,114.51,189385.0,93.3976,93.4547,93.2184,93.3161,189385.0
2018-03-01 13:40:00,114.5,114.51,113.94,114.19,491192.0,93.308,93.3161,92.8516,93.0554,491192.0
2018-03-01 13:50:00,114.2,114.4,113.88,113.91,272692.0,93.0635,93.2265,92.8027,92.8272,272692.0
2018-03-01 14:00:00,113.92,114.06,113.42,113.63,591709.0,92.8353,92.9494,92.4279,92.599,591709.0
2018-03-01 14:10:00,113.59,113.74,113.11,113.67,502976.0,92.5664,92.6887,92.1753,92.6316,502976.0
2018-03-01 14:20:00,113.66,113.91,113.32,113.59,474573.0,92.6235,92.8272,92.3464,92.5664,474573.0
2018-03-01 14:30:00,113.59,113.7,113.05,113.07,412847.0,92.5664,92.6561,92.1264,92.1427,412847.0
2018-03-01 14:40:00,113.08,113.56,112.94,113.0,508627.0,92.1508,92.542,92.0367,92.0856,508627.0
2018-03-01 14:50:00,113.0,113.13,112.86,113.02,398527.0,92.0856,92.1916,91.9715,92.1019,398527.0
2018-03-01 15:00:00,113.02,113.26,112.65,113.24,450878.0,92.1019,92.2975,91.8004,92.2812,450878.0
2018-03-01 15:10:00,113.23,113.87,113.07,113.87,469929.0,92.2731,92.7946,92.1427,92.7946,469929.0
2018-03-01 15:20:00,113.87,113.92,113.46,113.57,397989.0,92.7946,92.8353,92.4605,92.5501,397989.0
2018-03-01 15:30:00,113.58,113.81,112.95,112.95,482859.0,92.5583,92.7457,92.0449,92.0449,482859.0
2018-03-01 15:40:00,112.94,113.49,112.83,113.46,638076.0,92.0367,92.4849,91.9471,92.4605,638076.0
2018-03-01 15:50:00,113.47,113.75,113.21,113.31,1045290.0,92.4686,92.6968,92.2568,92.3382,1045290.0
2018-03-02 09:30:00,112.39,112.73,111.44,111.45,999866.0,91.5885,91.8656,90.8144,90.8225,999866.0
2018-03-02 09:40:00,111.46,111.87,111.2,111.59,791996.0,90.8307,91.1648,90.6188,90.9366,791996.0
2018-03-02 09:50:00,111.58,111.81,111.28,111.58,669220.0,90.9284,91.1159,90.684,90.9284,669220.0
2018-03-02 10:00:00,111.59,111.78,111.13,111.33,444582.0,90.9366,91.0914,90.5617,90.7247,444582.0
2018-03-02 10:10:00,111.33,111.53,111.12,111.27,649356.0,90.7247,90.8877,90.5536,90.6758,649356.0
2018-03-02 10:20:00,111.28,111.48,111.12,111.34,520918.0,90.684,90.8469,90.5536,90.7329,520918.0
2018-03-02 10:30:00,111.33,111.85,111.2,111.78,394510.0,90.7247,91.1485,90.6188,91.0914,394510.0
2018-03-02 10:40:00,111.77,112.1,111.73,111.9,526256.0,91.0833,91.3522,91.0507,91.1892,526256.0
2018-03-02 10:50:00,111.9,111.95,111.49,111.6,445575.0,91.1892,91.23,90.8551,90.9447,445575.0
2018-03-02 11:00:00,111.58,111.77,111.5,111.52,333863.0,90.9284,91.0833,90.8632,90.8795,333863.0
2018-03-02 11:10:00,111.52,111.65,111.17,111.27,340628.0,90.8795,90.9855,90.5943,90.6758,340628.0
2018-03-02 11:20:00,111.27,112.08,111.25,111.89,442162.0,90.6758,91.3359,90.6595,91.1811,442162.0
2018-03-02 11:30:00,111.89,112.11,111.58,111.79,387943.0,91.1811,91.3603,90.9284,91.0996,387943.0
2018-03-02 11:40:00,111.8,112.54,111.77,112.53,343375.0,91.1077,91.7108,91.0833,91.7026,343375.0
2018-03-02 11:50:00,112.54,112.78,112.43,112.76,387352.0,91.7108,91.9063,91.6211,91.89,387352.0
2018-03-02 12:00:00,112.76,112.9,112.38,112.5,341002.0,91.89,92.0041,91.5804,91.6782,341002.0
2018-03-02 12:10:00,112.51,112.61,112.29,112.41,288618.0,91.6863,91.7678,91.507,91.6048,288618.0
2018-03-02 12:20:00,112.4,112.88,112.31,112.87,386290.0,91.5967,91.9878,91.5233,91.9797,386290.0
2018-03-02 12:30:00,112.86,112.91,112.6,112.7,231270.0,91.9715,92.0123,91.7597,91.8411,231270.0
2018-03-02 12:40:00,112.7,113.19,112.63,113.08,270523.0,91.8411,92.2405,91.7841,92.1508,270523.0
2018-03-02 12:50:00,113.07,113.3,112.99,113.13,230436.0,92.1427,92.3301,92.0775,92.1916,230436.0
2018-03-02 13:00:00,113.14,113.2,112.88,112.9,235658.0,92.1997,92.2486,91.9878,92.0041,235658.0
2018-03-02 13:10:00,112.89,112.92,112.55,112.67,314384.0,91.996,92.0204,91.7189,91.8167,314384.0
2018-03-02 13:20:00,112.67,112.77,112.34,112.36,261030.0,91.8167,91.8982,91.5478,91.5641,261030.0
2018-03-02 13:30:00,112.35,112.53,111.98,112.16,370900.0,91.5559,91.7026,91.2544,91.4011,370900.0
2018-03-02 13:40:00,112.16,112.58,112.15,112.58,256984.0,91.4011,91.7434,91.3929,91.7434,256984.0
2018-03-02 13:50:00,112.57,112.64,112.24,112.32,178136.0,91.7352,91.7923,91.4663,91.5315,178136.0
2018-03-02 14:00:00,112.3,112.82,112.26,112.69,305002.0,91.5152,91.9389,91.4826,91.833,305002.0
2018-03-02 14:10:00,112.68,112.97,112.67,112.8,275181.0,91.8248,92.0612,91.8167,91.9226,275181.0
2018-03-02 14:20:00,112.83,112.88,112.52,112.63,249092.0,91.9471,91.9878,91.6945,91.7841,249092.0
2018-03-02 14:30:00,112.61,112.67,112.33,112.63,261953.0,91.7678,91.8167,91.5396,91.7841,261953.0
2018-03-02 14:40:00,112.64,112.72,112.48,112.69,207787.0,91.7923,91.8574,91.6619,91.833,207787.0
2018-03-02 14:50:00,112.69,112.8,112.46,112.46,216713.0,91.833,91.9226,91.6456,91.6456,216713.0
2018-03-02 15:00:00,112.46,112.5,112.18,112.45,397992.0,91.6456,91.6782,91.4174,91.6374,397992.0
2018-03-02 15:10:00,112.45,112.68,112.26,112.61,231323.0,91.6374,91.8248,91.4826,91.7678,231323.0
2018-03-02 15:20:00,112.62,112.76,112.5,112.67,211426.0,91.776,91.89,91.6782,91.8167,211426.0
2018-03-02 15:30:00,112.66,113.18,112.62,113.16,407097.0,91.8086,92.2323,91.776,92.216,407097.0
2018-03-02 15:40:00,113.18,113.29,112.9,113.09,611817.0,92.2323,92.3219,92.0041,92.159,611817.0
2018-03-02 15:50:00,113.11,113.56,113.11,113.28,1142216.0,92.1753,92.542,92.1753,92.3138,1142216.0
2018-03-05 09:30:00,112.05,112.58,111.89,112.54,678021.0,91.3115,91.7434,91.1811,91.7108,678021.0
2018-03-05 09:40:00,112.53,112.84,112.37,112.42,442618.0,91.7026,91.9552,91.5722,91.613,442618.0
2018-03-05 09:50:00,112.42,112.62,112.28,112.39,286904.0,91.613,91.776,91.4989,91.5885,286904.0
2018-03-05 10:00:00,112.39,112.58,112.27,112.4,243102.0,91.5885,91.7434,91.4907,91.5967,243102.0
2018-03-05 10:10:00,112.39,112.64,112.28,112.6,292012.0,91.5885,91.7923,91.4989,91.7597,292012.0
2018-03-05 10:20:00,112.6,113.04,112.57,112.99,307614.0,91.7597,92.1182,91.7352,92.0775,307614.0
2018-03-05 10:30:00,113.0,113.36,112.91,113.34,219262.0,92.0856,92.379,92.0123,92.3627,219262.0
2018-03-05 10:40:00,113.34,113.43,113.1,113.17,283191.0,92.3627,92.436,92.1671,92.2242,283191.0
2018-03-05 10:50:00,113.17,113.78,113.12,113.71,378276.0,92.2242,92.7213,92.1834,92.6642,378276.0
2018-03-05 11:00:00,113.71,114.17,113.64,114.04,346521.0,92.6642,93.0391,92.6072,92.9331,346521.0
2018-03-05 11:10:00,114.03,114.16,113.9,114.1,208574.0,92.925,93.0309,92.819,92.982,208574.0
2018-03-05 11:20:00,114.09,114.6,114.09,114.39,263102.0,92.9739,93.3895,92.9739,93.2184,263102.0
2018-03-05 11:30:00,114.39,114.49,114.29,114.49,169540.0,93.2184,93.2998,93.1369,93.2998,169540.0
2018-03-05 11:40:00,114.49,114.85,114.48,114.65,242237.0,93.2998,93.5932,93.2917,93.4302,242237.0
2018-03-05 11:50:00,114.65,114.73,114.44,114.57,273823.0,93.4302,93.4954,93.2591,93.365,273823.0
2018-03-05 12:00:00,114.55,114.82,114.55,114.67,199171.0,93.3487,93.5688,93.3487,93.4465,199171.0
2018-03-05 12:10:00,114.67,114.77,114.4,114.43,215630.0,93.4465,93.528,93.2265,93.251,215630.0
2018-03-05 12:20:00,114.43,114.58,114.29,114.56,177918.0,93.251,93.3732,93.1369,93.3569,177918.0
2018-03-05 12:30:00,114.57,114.67,114.39,114.65,216690.0,93.365,93.4465,93.2184,93.4302,216690.0
2018-03-05 12:40:00,114.65,114.81,114.57,114.81,158637.0,93.4302,93.5606,93.365,93.5606,158637.0
2018-03-05 12:50:00,114.82,115.08,114.82,115.07,222173.0,93.5688,93.7806,93.5688,93.7725,222173.0
2018-03-05 13:00:00,115.07,115.32,115.07,115.23,327058.0,93.7725,93.9762,93.7725,93.9029,327058.0
2018-03-05 13:10:00,115.24,115.41,115.18,115.26,150944.0,93.911,94.0496,93.8621,93.9273,150944.0
2018-03-05 13:20:00,115.27,115.46,115.2,115.2,148254.0,93.9355,94.0903,93.8784,93.8784,148254.0
2018-03-05 13:30:00,115.21,115.3,115.05,115.29,181175.0,93.8866,93.9599,93.7562,93.9518,181175.0
2018-03-05 13:40:00,115.29,115.4,115.1,115.21,155455.0,93.9518,94.0414,93.7969,93.8866,155455.0
2018-03-05 13:50:00,115.2,115.46,115.17,115.46,139576.0,93.8784,94.0903,93.854,94.0903,139576.0
2018-03-05 14:00:00,115.46,115.56,115.36,115.44,192155.0,94.0903,94.1718,94.0088,94.074,192155.0
2018-03-05 14:10:00,115.45,115.47,115.07,115.09,212448.0,94.0822,94.0985,93.7725,93.7888,212448.0
2018-03-05 14:20:00,115.09,115.25,115.02,115.12,221262.0,93.7888,93.9192,93.7318,93.8132,221262.0
2018-03-05 14:30:00,115.13,115.39,115.08,115.37,198057.0,93.8214,94.0333,93.7806,94.017,198057.0
2018-03-05 14:40:00,115.38,115.57,115.34,115.56,213018.0,94.0251,94.18,93.9925,94.1718,213018.0
2018-03-05 14:50:00,115.57,115.59,115.39,115.58,163392.0,94.18,94.1963,94.0333,94.1881,163392.0
2018-03-05 15:00:00,115.57,115.93,115.55,115.69,376861.0,94.18,94.4733,94.1637,94.2777,376861.0
2018-03-05 15:10:00,115.69,115.75,115.36,115.5,324562.0,94.2777,94.3266,94.0088,94.1229,324562.0
2018-03-05 15:20:00,115.52,115.64,115.24,115.31,239603.0,94.1392,94.237,93.911,93.9681,239603.0
2018-03-05 15:30:00,115.31,115.61,115.23,115.53,263807.0,93.9681,94.2126,93.9029,94.1474,263807.0
2018-03-05 15:40:00,115.53,115.73,115.47,115.47,359249.0,94.1474,94.3103,94.0985,94.0985,359249.0
2018-03-05 15:50:00,115.47,115.47,115.05,115.08,853799.0,94.0985,94.0985,93.7562,93.7806,853799.0
2018-03-06 09:30:00,115.64,115.82,114.98,115.2,687868.0,94.237,94.3837,93.6992,93.8784,687868.0
2018-03-06 09:40:00,115.19,115.44,114.77,114.83,484488.0,93.8703,94.074,93.528,93.5769,484488.0
2018-03-06 09:50:00,114.83,115.17,114.64,114.65,399830.0,93.5769,93.854,93.4221,93.4302,399830.0
2018-03-06 10:00:00,114.65,114.89,114.46,114.49,300464.0,93.4302,93.6258,93.2754,93.2998,300464.0
2018-03-06 10:10:00,114.5,114.78,114.32,114.76,204210.0,93.308,93.5362,93.1613,93.5199,204210.0
2018-03-06 10:20:00,114.76,114.91,114.57,114.73,161221.0,93.5199,93.6421,93.365,93.4954,161221.0
2018-03-06 10:30:00,114.74,115.04,114.74,114.99,230191.0,93.5036,93.7481,93.5036,93.7073,230191.0
2018-03-06 10:40:00,114.97,115.01,114.54,114.56,160140.0,93.691,93.7236,93.3406,93.3569,160140.0
2018-03-06 10:50:00,114.55,114.72,114.36,114.45,290054.0,93.3487,93.4873,93.1939,93.2673,290054.0
2018-03-06 11:00:00,114.45,114.67,114.34,114.56,287791.0,93.2673,93.4465,93.1776,93.3569,287791.0
2018-03-06 11:10:00,114.56,114.78,114.44,114.7,212624.0,93.3569,93.5362,93.2591,93.471,212624.0
2018-03-06 11:20:00,114.69,114.72,114.41,114.6,209574.0,93.4628,93.4873,93.2347,93.3895,209574.0
2018-03-06 11:30:00,114.63,114.7,114.49,114.57,131895.0,93.4139,93.471,93.2998,93.365,131895.0
2018-03-06 11:40:00,114.58,114.78,114.46,114.7,150174.0,93.3732,93.5362,93.2754,93.471,150174.0
2018-03-06 11:50:00,114.7,114.75,114.55,114.73,111554.0,93.471,93.5117,93.3487,93.4954,111554.0
2018-03-06 12:00:00,114.72,114.73,114.49,114.6,239219.0,93.4873,93.4954,93.2998,93.3895,239219.0
2018-03-06 12:10:00,114.59,114.76,114.55,114.69,145055.0,93.3813,93.5199,93.3487,93.4628,145055.0
2018-03-06 12:20:00,114.7,114.73,114.46,114.49,187377.0,93.471,93.4954,93.2754,93.2998,187377.0
2018-03-06 12:30:00,114.48,114.68,114.45,114.58,145183.0,93.2917,93.4547,93.2673,93.3732,145183.0
2018-03-06 12:40:00,114.57,114.84,114.53,114.82,150516.0,93.365,93.5851,93.3324,93.5688,150516.0
2018-03-06 12:50:00,114.83,115.28,114.83,115.26,301626.0,93.5769,93.9436,93.5769,93.9273,301626.0
2018-03-06 13:00:00,115.26,115.51,115.22,115.43,194663.0,93.9273,94.1311,93.8947,94.0659,194663.0
2018-03-06 13:10:00,115.43,115.63,115.35,115.4,245834.0,94.0659,94.2289,94.0007,94.0414,245834.0
2018-03-06 13:20:00,115.39,115.46,115.28,115.33,151443.0,94.0333,94.0903,93.9436,93.9844,151443.0
2018-03-06 13:30:00,115.33,115.43,115.24,115.3,98172.0,93.9844,94.0659,93.911,93.9599,98172.0
2018-03-06 13:40:00,115.3,115.41,115.0,115.02,150456.0,93.9599,94.0496,93.7155,93.7318,150456.0
2018-03-06 13:50:00,115.02,115.09,114.81,114.87,192113.0,93.7318,93.7888,93.5606,93.6095,192113.0
2018-03-06 14:00:00,114.87,114.94,114.69,114.88,197763.0,93.6095,93.6666,93.4628,93.6177,197763.0
2018-03-06 14:10:00,114.88,115.01,114.82,114.95,130550.0,93.6177,93.7236,93.5688,93.6747,130550.0
2018-03-06 14:20:00,114.96,115.03,114.87,114.89,129622.0,93.6829,93.7399,93.6095,93.6258,129622.0
2018-03-06 14:30:00,114.89,115.29,114.89,115.29,121920.0,93.6258,93.9518,93.6258,93.9518,121920.0
2018-03-06 14:40:00,115.28,115.41,115.19,115.38,152640.0,93.9436,94.0496,93.8703,94.0251,152640.0
2018-03-06 14:50:00,115.38,115.44,115.22,115.25,103690.0,94.0251,94.074,93.8947,93.9192,103690.0
2018-03-06 15:00:00,115.24,115.29,115.02,115.24,148119.0,93.911,93.9518,93.7318,93.911,148119.0
2018-03-06 15:10:00,115.24,115.25,114.94,115.03,121630.0,93.911,93.9192,93.6666,93.7399,121630.0
2018-03-06 15:20:00,115.03,115.17,114.95,115.13,181650.0,93.7399,93.854,93.6747,93.8214,181650.0
2018-03-06 15:30:00,115.12,115.31,115.11,115.16,192949.0,93.8132,93.9681,93.8051,93.8458,192949.0
2018-03-06 15:40:00,115.15,115.31,115.0,115.06,396843.0,93.8377,93.9681,93.7155,93.7644,396843.0
2018-03-06 15:50:00,115.06,115.21,114.92,115.17,586916.0,93.7644,93.8866,93.6503,93.854,586916.0
2018-03-07 09:30:00,113.75,114.54,113.37,114.28,594467.0,92.6968,93.3406,92.3871,93.1287,594467.0
2018-03-07 09:40:00,114.27,114.51,113.96,114.02,426225.0,93.1206,93.3161,92.8679,92.9168,426225.0
2018-03-07 09:50:00,114.02,114.26,113.97,114.05,271604.0,92.9168,93.1124,92.8761,92.9413,271604.0
2018-03-07 10:00:00,114.04,114.32,113.86,113.95,320026.0,92.9331,93.1613,92.7865,92.8598,320026.0
2018-03-07 10:10:00,113.94,114.15,113.81,113.93,260367.0,92.8516,93.0228,92.7457,92.8435,260367.0
2018-03-07 10:20:00,113.94,114.28,113.88,114.16,287958.0,92.8516,93.1287,92.8027,93.0309,287958.0
2018-03-07 10:30:00,114.17,114.46,114.1,114.32,245418.0,93.0391,93.2754,92.982,93.1613,245418.0
2018-03-07 10:40:00,114.33,114.42,114.21,114.4,150107.0,93.1695,93.2428,93.0717,93.2265,150107.0
2018-03-07 10:50:00,114.4,114.51,114.23,114.42,220391.0,93.2265,93.3161,93.088,93.2428,220391.0
2018-03-07 11:00:00,114.41,114.43,114.02,114.06,223204.0,93.2347,93.251,92.9168,92.9494,223204.0
2018-03-07 11:10:00,114.06,114.2,113.97,113.99,243517.0,92.9494,93.0635,92.8761,92.8924,243517.0
2018-03-07 11:20:00,113.98,113.98,113.8,113.95,233939.0,92.8842,92.8842,92.7376,92.8598,233939.0
2018-03-07 11:30:00,113.96,114.18,113.89,114.06,288229.0,92.8679,93.0472,92.8109,92.9494,288229.0
2018-03-07 11:40:00,114.05,114.06,113.72,113.74,196876.0,92.9413,92.9494,92.6724,92.6887,196876.0
2018-03-07 11:50:00,113.75,113.77,113.35,113.37,254884.0,92.6968,92.7131,92.3708,92.3871,254884.0
2018-03-07 12:00:00,113.38,113.51,113.23,113.35,323350.0,92.3953,92.5012,92.2731,92.3708,323350.0
2018-03-07 12:10:00,113.35,113.44,113.11,113.44,281404.0,92.3708,92.4442,92.1753,92.4442,281404.0
2018-03-07 12:20:00,113.43,113.47,113.17,113.35,280839.0,92.436,92.4686,92.2242,92.3708,280839.0
2018-03-07 12:30:00,113.35,113.54,113.27,113.35,181119.0,92.3708,92.5257,92.3056,92.3708,181119.0
2018-03-07 12:40:00,113.33,113.51,113.2,113.46,189735.0,92.3545,92.5012,92.2486,92.4605,189735.0
2018-03-07 12:50:00,113.46,113.64,113.45,113.59,143963.0,92.4605,92.6072,92.4523,92.5664,143963.0
2018-03-07 13:00:00,113.58,113.58,113.22,113.23,209721.0,92.5583,92.5583,92.2649,92.2731,209721.0
2018-03-07 13:10:00,113.23,113.38,113.12,113.34,256374.0,92.2731,92.3953,92.1834,92.3627,256374.0
2018-03-07 13:20:00,113.34,113.66,113.2,113.64,246457.0,92.3627,92.6235,92.2486,92.6072,246457.0
2018-03-07 13:30:00,113.64,113.79,113.61,113.7,187338.0,92.6072,92.7294,92.5827,92.6561,187338.0
2018-03-07 13:40:00,113.7,113.81,113.62,113.77,121439.0,92.6561,92.7457,92.5909,92.7131,121439.0
2018-03-07 13:50:00,113.78,113.86,113.72,113.79,144473.0,92.7213,92.7865,92.6724,92.7294,144473.0
2018-03-07 14:00:00,113.8,113.81,113.63,113.75,119291.0,92.7376,92.7457,92.599,92.6968,119291.0
2018-03-07 14:10:00,113.75,113.99,113.75,113.87,264163.0,92.6968,92.8924,92.6968,92.7946,264163.0
2018-03-07 14:20:00,113.87,113.97,113.76,113.79,144318.0,92.7946,92.8761,92.705,92.7294,144318.0
2018-03-07 14:30:00,113.8,114.1,113.79,114.0,186098.0,92.7376,92.982,92.7294,92.9005,186098.0
2018-03-07 14:40:00,114.01,114.15,113.97,114.15,138851.0,92.9087,93.0228,92.8761,93.0228,138851.0
2018-03-07 14:50:00,114.15,114.26,113.89,114.0,233872.0,93.0228,93.1124,92.8109,92.9005,233872.0
2018-03-07 15:00:00,113.99,114.51,113.96,114.43,240875.0,92.8924,93.3161,92.8679,93.251,240875.0
2018-03-07 15:10:00,114.42,114.52,114.33,114.43,204772.0,93.2428,93.3243,93.1695,93.251,204772.0
2018-03-07 15:20:00,114.43,114.62,114.31,114.59,181079.0,93.251,93.4058,93.1532,93.3813,181079.0
2018-03-07 15:30:00,114.6,114.87,114.59,114.85,221051.0,93.3895,93.6095,93.3813,93.5932,221051.0
2018-03-07 15:40:00,114.85,115.1,114.85,114.94,390721.0,93.5932,93.7969,93.5932,93.6666,390721.0
2018-03-07 15:50:00,114.94,114.97,114.69,114.77,673783.0,93.6666,93.691,93.4628,93.528,673783.0
2018-03-08 09:30:00,115.11,115.23,114.75,114.85,462908.0,93.8051,93.9029,93.5117,93.5932,462908.0
2018-03-08 09:40:00,114.85,115.11,114.67,114.76,269824.0,93.5932,93.8051,93.4465,93.5199,269824.0
2018-03-08 09:50:00,114.77,114.86,114.31,114.34,429867.0,93.528,93.6014,93.1532,93.1776,429867.0
2018-03-08 10:00:00,114.34,114.43,113.95,114.07,423723.0,93.1776,93.251,92.8598,92.9576,423723.0
2018-03-08 10:10:00,114.06,114.18,113.78,113.92,305613.0,92.9494,93.0472,92.7213,92.8353,305613.0
2018-03-08 10:20:00,113.92,114.06,113.58,113.58,290438.0,92.8353,92.9494,92.5583,92.5583,290438.0
2018-03-08 10:30:00,113.58,113.59,113.21,113.36,452849.0,92.5583,92.5664,92.2568,92.379,452849.0
2018-03-08 10:40:00,113.37,113.64,113.29,113.61,417942.0,92.3871,92.6072,92.3219,92.5827,417942.0
2018-03-08 10:50:00,113.58,113.85,113.52,113.68,193402.0,92.5583,92.7783,92.5094,92.6398,193402.0
2018-03-08 11:00:00,113.68,113.91,113.62,113.79,199569.0,92.6398,92.8272,92.5909,92.7294,199569.0
2018-03-08 11:10:00,113.79,114.12,113.78,113.98,237447.0,92.7294,92.9983,92.7213,92.8842,237447.0
2018-03-08 11:20:00,113.98,114.12,113.93,113.98,153260.0,92.8842,92.9983,92.8435,92.8842,153260.0
2018-03-08 11:30:00,113.99,114.01,113.82,113.86,182967.0,92.8924,92.9087,92.7539,92.7865,182967.0
2018-03-08 11:40:00,113.85,113.93,113.75,113.91,98182.0,92.7783,92.8435,92.6968,92.8272,98182.0
2018-03-08 11:50:00,113.91,114.05,113.78,114.02,109324.0,92.8272,92.9413,92.7213,92.9168,109324.0
2018-03-08 12:00:00,114.04,114.12,113.86,113.86,117785.0,92.9331,92.9983,92.7865,92.7865,117785.0
2018-03-08 12:10:00,113.86,113.87,113.63,113.83,169490.0,92.7865,92.7946,92.599,92.762,169490.0
2018-03-08 12:20:00,113.84,113.98,113.7,113.91,104522.0,92.7702,92.8842,92.6561,92.8272,104522.0
2018-03-08 12:30:00,113.93,114.01,113.85,113.94,137805.0,92.8435,92.9087,92.7783,92.8516,137805.0
2018-03-08 12:40:00,113.94,114.17,113.9,114.16,78023.0,92.8516,93.0391,92.819,93.0309,78023.0
2018-03-08 12:50:00,114.16,114.18,113.81,113.98,95052.0,93.0309,93.0472,92.7457,92.8842,95052.0
2018-03-08 13:00:00,113.99,114.17,113.95,114.17,96741.0,92.8924,93.0391,92.8598,93.0391,96741.0
2018-03-08 13:10:00,114.17,114.22,114.04,114.09,82428.0,93.0391,93.0798,92.9331,92.9739,82428.0
2018-03-08 13:20:00,114.1,114.13,113.84,113.96,106536.0,92.982,93.0065,92.7702,92.8679,106536.0
2018-03-08 13:30:00,113.95,114.08,113.88,113.97,98612.0,92.8598,92.9657,92.8027,92.8761,98612.0
2018-03-08 13:40:00,113.96,114.12,113.94,114.11,72495.0,92.8679,92.9983,92.8516,92.9902,72495.0
2018-03-08 13:50:00,114.11,114.29,114.1,114.26,118747.0,92.9902,93.1369,92.982,93.1124,118747.0
2018-03-08 14:00:00,114.26,114.31,114.09,114.09,119083.0,93.1124,93.1532,92.9739,92.9739,119083.0
2018-03-08 14:10:00,114.09,114.31,114.09,114.27,116581.0,92.9739,93.1532,92.9739,93.1206,116581.0
2018-03-08 14:20:00,114.27,114.41,114.26,114.4,110933.0,93.1206,93.2347,93.1124,93.2265,110933.0
2018-03-08 14:30:00,114.39,114.51,114.22,114.48,156981.0,93.2184,93.3161,93.0798,93.2917,156981.0
2018-03-08 14:40:00,114.48,114.57,114.4,114.52,276976.0,93.2917,93.365,93.2265,93.3243,276976.0
2018-03-08 14:50:00,114.52,114.57,114.45,114.52,252269.0,93.3243,93.365,93.2673,93.3243,252269.0
2018-03-08 15:00:00,114.51,114.64,114.48,114.58,388672.0,93.3161,93.4221,93.2917,93.3732,388672.0
2018-03-08 15:10:00,114.58,114.9,114.56,114.85,260175.0,93.3732,93.634,93.3569,93.5932,260175.0
2018-03-08 15:20:00,114.85,114.93,114.64,114.69,250392.0,93.5932,93.6584,93.4221,93.4628,250392.0
2018-03-08 15:30:00,114.7,114.73,114.42,114.42,313702.0,93.471,93.4954,93.2428,93.2428,313702.0
2018-03-08 15:40:00,114.42,114.49,114.24,114.32,447340.0,93.2428,93.2998,93.0961,93.1613,447340.0
2018-03-08 15:50:00,114.33,114.81,114.31,114.74,842516.0,93.1695,93.5606,93.1532,93.5036,842516.0
2018-03-09 09:30:00,116.55,116.58,115.67,115.92,915274.0,94.9786,95.003,94.2615,94.4652,915274.0
2018-03-09 09:40:00,115.93,116.11,115.75,116.07,412781.0,94.4733,94.62,94.3266,94.5874,412781.0
2018-03-09 09:50:00,116.07,116.44,116.06,116.37,411355.0,94.5874,94.8889,94.5793,94.8319,411355.0
2018-03-09 10:00:00,116.36,116.59,116.21,116.48,490855.0,94.8237,95.0112,94.7015,94.9215,490855.0
2018-03-09 10:10:00,116.48,116.6,116.24,116.58,302521.0,94.9215,95.0193,94.726,95.003,302521.0
2018-03-09 10:20:00,116.58,116.71,116.5,116.6,276555.0,95.003,95.109,94.9378,95.0193,276555.0
2018-03-09 10:30:00,116.61,116.96,116.61,116.85,314378.0,95.0275,95.3127,95.0275,95.2231,314378.0
2018-03-09 10:40:00,116.86,117.12,116.83,116.96,411767.0,95.2312,95.4431,95.2068,95.3127,411767.0
2018-03-09 10:50:00,116.97,117.17,116.72,116.82,291951.0,95.3208,95.4838,95.1171,95.1986,291951.0
2018-03-09 11:00:00,116.82,117.03,116.72,116.93,229016.0,95.1986,95.3697,95.1171,95.2882,229016.0
2018-03-09 11:10:00,116.94,117.05,116.82,117.04,173008.0,95.2964,95.386,95.1986,95.3779,173008.0
2018-03-09 11:20:00,117.04,117.2,117.03,117.2,235485.0,95.3779,95.5083,95.3697,95.5083,235485.0
2018-03-09 11:30:00,117.2,117.23,116.98,117.0,169476.0,95.5083,95.5327,95.329,95.3453,169476.0
2018-03-09 11:40:00,117.01,117.11,116.91,117.09,190623.0,95.3534,95.4349,95.2719,95.4186,190623.0
2018-03-09 11:50:00,117.1,117.15,117.01,117.1,235644.0,95.4268,95.4675,95.3534,95.4268,235644.0
2018-03-09 12:00:00,117.11,117.33,117.11,117.2,218063.0,95.4349,95.6142,95.4349,95.5083,218063.0
2018-03-09 12:10:00,117.19,117.52,117.18,117.49,281220.0,95.5001,95.769,95.492,95.7446,281220.0
2018-03-09 12:20:00,117.49,117.5,117.24,117.26,225002.0,95.7446,95.7527,95.5409,95.5572,225002.0
2018-03-09 12:30:00,117.26,117.56,117.19,117.49,178241.0,95.5572,95.8016,95.5001,95.7446,178241.0
2018-03-09 12:40:00,117.49,117.6,117.41,117.58,173920.0,95.7446,95.8342,95.6794,95.8179,173920.0
2018-03-09 12:50:00,117.58,117.59,117.42,117.42,165239.0,95.8179,95.8261,95.6876,95.6876,165239.0
2018-03-09 13:00:00,117.43,117.65,117.43,117.65,134329.0,95.6957,95.875,95.6957,95.875,134329.0
2018-03-09 13:10:00,117.64,117.82,117.61,117.8,214569.0,95.8668,96.0135,95.8424,95.9972,214569.0
2018-03-09 13:20:00,117.8,117.88,117.61,117.61,145623.0,95.9972,96.0624,95.8424,95.8424,145623.0
2018-03-09 13:30:00,117.62,117.74,117.55,117.73,145915.0,95.8505,95.9483,95.7935,95.9402,145915.0
2018-03-09 13:40:00,117.73,117.87,117.63,117.82,154700.0,95.9402,96.0543,95.8587,96.0135,154700.0
2018-03-09 13:50:00,117.81,117.9,117.68,117.77,130946.0,96.0054,96.0787,95.8994,95.9728,130946.0
2018-03-09 14:00:00,117.79,117.96,117.73,117.96,161389.0,95.9891,96.1276,95.9402,96.1276,161389.0
2018-03-09 14:10:00,117.96,118.08,117.92,117.98,222021.0,96.1276,96.2254,96.095,96.1439,222021.0
2018-03-09 14:20:00,117.97,117.97,117.75,117.88,195945.0,96.1358,96.1358,95.9565,96.0624,195945.0
2018-03-09 14:30:00,117.87,117.93,117.73,117.8,214446.0,96.0543,96.1032,95.9402,95.9972,214446.0
2018-03-09 14:40:00,117.8,117.84,117.69,117.74,189029.0,95.9972,96.0298,95.9076,95.9483,189029.0
2018-03-09 14:50:00,117.74,117.83,117.69,117.72,185633.0,95.9483,96.0217,95.9076,95.932,185633.0
2018-03-09 15:00:00,117.73,117.89,117.69,117.76,231951.0,95.9402,96.0706,95.9076,95.9646,231951.0
2018-03-09 15:10:00,117.76,117.88,117.71,117.77,228438.0,95.9646,96.0624,95.9239,95.9728,228438.0
2018-03-09 15:20:00,117.77,117.81,117.63,117.76,272461.0,95.9728,96.0054,95.8587,95.9646,272461.0
2018-03-09 15:30:00,117.76,117.94,117.74,117.88,407536.0,95.9646,96.1113,95.9483,96.0624,407536.0
2018-03-09 15:40:00,117.88,117.99,117.66,117.69,478878.0,96.0624,96.1521,95.8831,95.9076,478878.0
2018-03-09 15:50:00,117.69,118.05,117.68,118.0,1134978.0,95.9076,96.201,95.8994,96.1602,1134978.0
2018-03-12 09:30:00,118.0,118.54,117.82,118.46,867313.0,96.1602,96.6003,96.0135,96.5351,867313.0
2018-03-12 09:40:00,118.45,118.67,118.32,118.6,465242.0,96.5269,96.7062,96.421,96.6492,465242.0
2018-03-12 09:50:00,118.61,118.75,118.24,118.3,373712.0,96.6573,96.7714,96.3558,96.4047,373712.0
2018-03-12 10:00:00,118.31,118.53,118.27,118.33,254871.0,96.4128,96.5921,96.3802,96.4291,254871.0
2018-03-12 10:10:00,118.32,118.36,118.09,118.23,271665.0,96.421,96.4536,96.2335,96.3476,271665.0
2018-03-12 10:20:00,118.23,118.38,118.1,118.21,201814.0,96.3476,96.4699,96.2417,96.3313,201814.0
2018-03-12 10:30:00,118.2,118.21,117.97,117.97,250203.0,96.3232,96.3313,96.1358,96.1358,250203.0
2018-03-12 10:40:00,117.97,118.02,117.79,117.95,285048.0,96.1358,96.1765,95.9891,96.1195,285048.0
2018-03-12 10:50:00,117.94,118.01,117.61,117.63,329928.0,96.1113,96.1684,95.8424,95.8587,329928.0
2018-03-12 11:00:00,117.63,117.81,117.39,117.4,287245.0,95.8587,96.0054,95.6631,95.6713,287245.0
2018-03-12 11:10:00,117.41,117.56,117.37,117.56,177529.0,95.6794,95.8016,95.6468,95.8016,177529.0
2018-03-12 11:20:00,117.56,117.6,117.37,117.42,158144.0,95.8016,95.8342,95.6468,95.6876,158144.0
2018-03-12 11:30:00,117.42,117.84,117.37,117.78,189714.0,95.6876,96.0298,95.6468,95.9809,189714.0
2018-03-12 11:40:00,117.78,117.82,117.48,117.53,151766.0,95.9809,96.0135,95.7365,95.7772,151766.0
2018-03-12 11:50:00,117.52,117.67,117.39,117.53,135032.0,95.769,95.8913,95.6631,95.7772,135032.0
2018-03-12 12:00:00,117.53,117.72,117.53,117.66,155072.0,95.7772,95.932,95.7772,95.8831,155072.0
2018-03-12 12:10:00,117.66,117.66,117.5,117.57,104578.0,95.8831,95.8831,95.7527,95.8098,104578.0
2018-03-12 12:20:00,117.58,117.59,117.43,117.48,109431.0,95.8179,95.8261,95.6957,95.7365,109431.0
2018-03-12 12:30:00,117.47,117.56,117.25,117.3,148249.0,95.7283,95.8016,95.549,95.5898,148249.0
2018-03-12 12:40:00,117.3,117.51,117.3,117.41,89700.0,95.5898,95.7609,95.5898,95.6794,89700.0
2018-03-12 12:50:00,117.4,117.47,117.36,117.44,79951.0,95.6713,95.7283,95.6387,95.7039,79951.0
2018-03-12 13:00:00,117.44,117.56,117.43,117.45,123681.0,95.7039,95.8016,95.6957,95.712,123681.0
2018-03-12 13:10:00,117.45,117.53,117.38,117.53,106574.0,95.712,95.7772,95.655,95.7772,106574.0
2018-03-12 13:20:00,117.53,117.69,117.49,117.61,136101.0,95.7772,95.9076,95.7446,95.8424,136101.0
2018-03-12 13:30:00,117.6,117.9,117.55,117.84,144657.0,95.8342,96.0787,95.7935,96.0298,144657.0
2018-03-12 13:40:00,117.84,117.99,117.79,117.98,156719.0,96.0298,96.1521,95.9891,96.1439,156719.0
2018-03-12 13:50:00,117.98,118.01,117.85,117.86,138194.0,96.1439,96.1684,96.038,96.0461,138194.0
2018-03-12 14:00:00,117.86,117.94,117.81,117.85,139136.0,96.0461,96.1113,96.0054,96.038,139136.0
2018-03-12 14:10:00,117.85,117.85,117.56,117.7,203813.0,96.038,96.038,95.8016,95.9157,203813.0
2018-03-12 14:20:00,117.69,117.74,117.61,117.69,95504.0,95.9076,95.9483,95.8424,95.9076,95504.0
2018-03-12 14:30:00,117.68,117.76,117.61,117.73,152591.0,95.8994,95.9646,95.8424,95.9402,152591.0
2018-03-12 14:40:00,117.72,117.74,117.55,117.58,151671.0,95.932,95.9483,95.7935,95.8179,151671.0
2018-03-12 14:50:00,117.57,117.72,117.56,117.58,156748.0,95.8098,95.932,95.8016,95.8179,156748.0
2018-03-12 15:00:00,117.58,117.8,117.55,117.77,161065.0,95.8179,95.9972,95.7935,95.9728,161065.0
2018-03-12 15:10:00,117.78,117.85,117.67,117.78,191013.0,95.9809,96.038,95.8913,95.9809,191013.0
2018-03-12 15:20:00,117.78,117.85,117.71,117.8,177557.0,95.9809,96.038,95.9239,95.9972,177557.0
2018-03-12 15:30:00,117.8,118.07,117.76,118.0,322718.0,95.9972,96.2173,95.9646,96.1602,322718.0
2018-03-12 15:40:00,118.01,118.25,117.98,118.22,615960.0,96.1684,96.3639,96.1439,96.3395,615960.0
2018-03-12 15:50:00,118.22,118.26,117.64,117.67,872874.0,96.3395,96.3721,95.8668,95.8913,872874.0
2018-03-13 09:30:00,118.2,118.47,117.66,118.03,395608.0,96.3232,96.5432,95.8831,96.1847,395608.0
2018-03-13 09:40:00,118.02,118.29,118.0,118.09,254578.0,96.1765,96.3965,96.1602,96.2335,254578.0
2018-03-13 09:50:00,118.09,118.16,117.77,117.79,209251.0,96.2335,96.2906,95.9728,95.9891,209251.0
2018-03-13 10:00:00,117.79,117.92,117.66,117.73,211449.0,95.9891,96.095,95.8831,95.9402,211449.0
2018-03-13 10:10:00,117.73,117.94,117.62,117.92,237538.0,95.9402,96.1113,95.8505,96.095,237538.0
2018-03-13 10:20:00,117.93,117.99,117.78,117.8,165097.0,96.1032,96.1521,95.9809,95.9972,165097.0
2018-03-13 10:30:00,117.81,117.82,117.43,117.46,214540.0,96.0054,96.0135,95.6957,95.7202,214540.0
2018-03-13 10:40:00,117.46,117.64,117.44,117.46,211348.0,95.7202,95.8668,95.7039,95.7202,211348.0
2018-03-13 10:50:00,117.46,117.51,117.26,117.43,243310.0,95.7202,95.7609,95.5572,95.6957,243310.0
2018-03-13 11:00:00,117.43,117.53,117.29,117.44,179327.0,95.6957,95.7772,95.5816,95.7039,179327.0
2018-03-13 11:10:00,117.44,117.49,117.09,117.27,186783.0,95.7039,95.7446,95.4186,95.5653,186783.0
2018-03-13 11:20:00,117.27,117.4,117.01,117.13,319134.0,95.5653,95.6713,95.3534,95.4512,319134.0
2018-03-13 11:30:00,117.15,117.25,116.83,116.96,251047.0,95.4675,95.549,95.2068,95.3127,251047.0
2018-03-13 11:40:00,116.96,117.09,116.91,117.07,202148.0,95.3127,95.4186,95.2719,95.4023,202148.0
2018-03-13 11:50:00,117.07,117.13,116.93,117.02,202942.0,95.4023,95.4512,95.2882,95.3616,202942.0
2018-03-13 12:00:00,117.03,117.1,116.52,116.67,416429.0,95.3697,95.4268,94.9541,95.0764,416429.0
2018-03-13 12:10:00,116.66,116.9,116.58,116.8,213023.0,95.0682,95.2638,95.003,95.1823,213023.0
2018-03-13 12:20:00,116.8,116.91,116.69,116.89,198815.0,95.1823,95.2719,95.0927,95.2556,198815.0
2018-03-13 12:30:00,116.88,117.21,116.86,117.16,162040.0,95.2475,95.5164,95.2312,95.4757,162040.0
2018-03-13 12:40:00,117.16,117.35,117.05,117.28,134933.0,95.4757,95.6305,95.386,95.5735,134933.0
2018-03-13 12:50:00,117.28,117.32,117.18,117.24,108189.0,95.5735,95.6061,95.492,95.5409,108189.0
2018-03-13 13:00:00,117.24,117.42,117.22,117.37,184635.0,95.5409,95.6876,95.5246,95.6468,184635.0
2018-03-13 13:10:00,117.38,117.51,117.33,117.41,96039.0,95.655,95.7609,95.6142,95.6794,96039.0
2018-03-13 13:20:00,117.41,117.48,117.29,117.44,109120.0,95.6794,95.7365,95.5816,95.7039,109120.0
2018-03-13 13:30:00,117.43,117.53,117.33,117.52,109686.0,95.6957,95.7772,95.6142,95.769,109686.0
2018-03-13 13:40:00,117.51,117.58,117.2,117.21,235839.0,95.7609,95.8179,95.5083,95.5164,235839.0
2018-03-13 13:50:00,117.2,117.21,116.89,116.95,170708.0,95.5083,95.5164,95.2556,95.3045,170708.0
2018-03-13 14:00:00,116.93,117.11,116.86,116.87,145559.0,95.2882,95.4349,95.2312,95.2394,145559.0
2018-03-13 14:10:00,116.87,117.02,116.68,117.01,182591.0,95.2394,95.3616,95.0845,95.3534,182591.0
2018-03-13 14:20:00,117.0,117.05,116.83,116.88,151540.0,95.3453,95.386,95.2068,95.2475,151540.0
2018-03-13 14:30:00,116.88,117.14,116.84,116.97,182034.0,95.2475,95.4594,95.2149,95.3208,182034.0
2018-03-13 14:40:00,116.98,117.0,116.78,116.79,199692.0,95.329,95.3453,95.166,95.1742,199692.0
2018-03-13 14:50:00,116.79,116.85,116.55,116.67,297767.0,95.1742,95.2231,94.9786,95.0764,297767.0
2018-03-13 15:00:00,116.67,116.83,116.27,116.43,351533.0,95.0764,95.2068,94.7504,94.8808,351533.0
2018-03-13 15:10:00,116.44,116.55,116.34,116.42,257327.0,94.8889,94.9786,94.8074,94.8726,257327.0
2018-03-13 15:20:00,116.42,116.44,116.13,116.22,280922.0,94.8726,94.8889,94.6363,94.7097,280922.0
2018-03-13 15:30:00,116.22,116.37,115.99,116.01,368540.0,94.7097,94.8319,94.5222,94.5385,368540.0
2018-03-13 15:40:00,116.01,116.17,115.83,115.87,496228.0,94.5385,94.6689,94.3918,94.4244,496228.0
2018-03-13 15:50:00,115.87,116.37,115.87,116.2,999783.0,94.4244,94.8319,94.4244,94.6934,999783.0
2018-03-14 09:30:00,116.56,116.59,116.03,116.11,412387.0,94.9867,95.0112,94.5548,94.62,412387.0
2018-03-14 09:40:00,116.11,116.3,116.05,116.11,258616.0,94.62,94.7748,94.5711,94.62,258616.0
2018-03-14 09:50:00,116.11,116.28,116.05,116.24,267852.0,94.62,94.7586,94.5711,94.726,267852.0
2018-03-14 10:00:00,116.24,116.48,116.19,116.35,204895.0,94.726,94.9215,94.6852,94.8156,204895.0
2018-03-14 10:10:00,116.35,116.42,115.98,116.02,252711.0,94.8156,94.8726,94.5141,94.5467,252711.0
2018-03-14 10:20:00,116.02,116.28,115.97,116.28,165218.0,94.5467,94.7586,94.5059,94.7586,165218.0
2018-03-14 10:30:00,116.28,116.35,116.14,116.31,186461.0,94.7586,94.8156,94.6445,94.783,186461.0
2018-03-14 10:40:00,116.31,116.44,116.23,116.31,170676.0,94.783,94.8889,94.7178,94.783,170676.0
2018-03-14 10:50:00,116.32,116.37,116.16,116.26,156179.0,94.7911,94.8319,94.6608,94.7423,156179.0
2018-03-14 11:00:00,116.26,116.34,115.99,116.11,212884.0,94.7423,94.8074,94.5222,94.62,212884.0
2018-03-14 11:10:00,116.12,116.13,115.7,115.8,224701.0,94.6282,94.6363,94.2859,94.3674,224701.0
2018-03-14 11:20:00,115.81,115.89,115.62,115.84,147721.0,94.3755,94.4407,94.2207,94.4,147721.0
2018-03-14 11:30:00,115.84,115.92,114.83,114.95,431646.0,94.4,94.4652,93.5769,93.6747,431646.0
2018-03-14 11:40:00,114.95,115.19,114.83,114.91,328890.0,93.6747,93.8703,93.5769,93.6421,328890.0
2018-03-14 11:50:00,114.94,115.34,114.9,114.98,263797.0,93.6666,93.9925,93.634,93.6992,263797.0
2018-03-14 12:00:00,114.99,115.06,114.64,114.67,331021.0,93.7073,93.7644,93.4221,93.4465,331021.0
2018-03-14 12:10:00,114.67,115.05,114.6,114.99,284528.0,93.4465,93.7562,93.3895,93.7073,284528.0
2018-03-14 12:20:00,114.98,115.25,114.63,114.79,257885.0,93.6992,93.9192,93.4139,93.5443,257885.0
2018-03-14 12:30:00,114.79,115.08,114.79,114.99,281158.0,93.5443,93.7806,93.5443,93.7073,281158.0
2018-03-14 12:40:00,114.99,115.19,114.87,115.0,265885.0,93.7073,93.8703,93.6095,93.7155,265885.0
2018-03-14 12:50:00,114.99,115.14,114.91,115.11,209309.0,93.7073,93.8295,93.6421,93.8051,209309.0
2018-03-14 13:00:00,115.12,115.12,114.78,114.9,177423.0,93.8132,93.8132,93.5362,93.634,177423.0
2018-03-14 13:10:00,114.9,114.96,114.8,114.93,121403.0,93.634,93.6829,93.5525,93.6584,121403.0
2018-03-14 13:20:00,114.94,115.08,114.85,114.92,185533.0,93.6666,93.7806,93.5932,93.6503,185533.0
2018-03-14 13:30:00,114.93,115.29,114.91,115.27,180795.0,93.6584,93.9518,93.6421,93.9355,180795.0
2018-03-14 13:40:00,115.26,115.52,115.23,115.45,183272.0,93.9273,94.1392,93.9029,94.0822,183272.0
2018-03-14 13:50:00,115.46,115.81,115.45,115.61,191811.0,94.0903,94.3755,94.0822,94.2126,191811.0
2018-03-14 14:00:00,115.61,115.73,115.5,115.72,140865.0,94.2126,94.3103,94.1229,94.3022,140865.0
2018-03-14 14:10:00,115.72,115.73,115.27,115.27,171233.0,94.3022,94.3103,93.9355,93.9355,171233.0
2018-03-14 14:20:00,115.27,115.44,115.24,115.29,115925.0,93.9355,94.074,93.911,93.9518,115925.0
2018-03-14 14:30:00,115.29,115.49,114.98,115.06,213007.0,93.9518,94.1148,93.6992,93.7644,213007.0
2018-03-14 14:40:00,115.06,115.1,114.8,115.1,259795.0,93.7644,93.7969,93.5525,93.7969,259795.0
2018-03-14 14:50:00,115.1,115.36,114.96,115.27,179193.0,93.7969,94.0088,93.6829,93.9355,179193.0
2018-03-14 15:00:00,115.27,115.3,114.91,114.96,238967.0,93.9355,93.9599,93.6421,93.6829,238967.0
2018-03-14 15:10:00,114.95,115.19,114.75,114.93,298882.0,93.6747,93.8703,93.5117,93.6584,298882.0
2018-03-14 15:20:00,114.94,115.08,114.78,114.89,269896.0,93.6666,93.7806,93.5362,93.6258,269896.0
2018-03-14 15:30:00,114.89,114.97,114.74,114.8,239663.0,93.6258,93.691,93.5036,93.5525,239663.0
2018-03-14 15:40:00,114.79,115.13,114.67,115.12,391150.0,93.5443,93.8214,93.4465,93.8132,391150.0
2018-03-14 15:50:00,115.11,115.11,114.9,115.01,864611.0,93.8051,93.8051,93.634,93.7236,864611.0
2018-03-15 09:30:00,115.87,116.0,115.26,115.28,461525.0,94.4244,94.5304,93.9273,93.9436,461525.0
2018-03-15 09:40:00,115.28,115.37,115.07,115.08,299336.0,93.9436,94.017,93.7725,93.7806,299336.0
2018-03-15 09:50:00,115.07,115.29,115.03,115.09,163437.0,93.7725,93.9518,93.7399,93.7888,163437.0
2018-03-15 10:00:00,115.09,115.61,115.09,115.55,184870.0,93.7888,94.2126,93.7888,94.1637,184870.0
2018-03-15 10:10:00,115.55,115.71,115.15,115.18,173227.0,94.1637,94.294,93.8377,93.8621,173227.0
2018-03-15 10:20:00,115.17,115.27,115.04,115.16,154616.0,93.854,93.9355,93.7481,93.8458,154616.0
2018-03-15 10:30:00,115.16,115.27,114.96,115.01,230010.0,93.8458,93.9355,93.6829,93.7236,230010.0
2018-03-15 10:40:00,115.02,115.07,114.83,115.02,198534.0,93.7318,93.7725,93.5769,93.7318,198534.0
2018-03-15 10:50:00,115.02,115.1,114.88,114.91,186822.0,93.7318,93.7969,93.6177,93.6421,186822.0
2018-03-15 11:00:00,114.92,115.43,114.91,115.38,260058.0,93.6503,94.0659,93.6421,94.0251,260058.0
2018-03-15 11:10:00,115.39,115.77,115.38,115.77,205762.0,94.0333,94.3429,94.0251,94.3429,205762.0
2018-03-15 11:20:00,115.76,115.82,115.68,115.69,207200.0,94.3348,94.3837,94.2696,94.2777,207200.0
2018-03-15 11:30:00,115.69,115.88,115.68,115.88,127718.0,94.2777,94.4326,94.2696,94.4326,127718.0
2018-03-15 11:40:00,115.87,115.88,115.76,115.8,140702.0,94.4244,94.4326,94.3348,94.3674,140702.0
2018-03-15 11:50:00,115.79,115.84,115.49,115.67,193154.0,94.3592,94.4,94.1148,94.2615,193154.0
2018-03-15 12:00:00,115.67,115.88,115.66,115.77,191149.0,94.2615,94.4326,94.2533,94.3429,191149.0
2018-03-15 12:10:00,115.77,115.79,115.48,115.59,155959.0,94.3429,94.3592,94.1066,94.1963,155959.0
2018-03-15 12:20:00,115.59,115.71,115.53,115.54,119068.0,94.1963,94.294,94.1474,94.1555,119068.0
2018-03-15 12:30:00,115.54,115.66,115.37,115.6,143805.0,94.1555,94.2533,94.017,94.2044,143805.0
2018-03-15 12:40:00,115.59,115.68,115.47,115.51,94304.0,94.1963,94.2696,94.0985,94.1311,94304.0
2018-03-15 12:50:00,115.51,115.68,115.5,115.55,62632.0,94.1311,94.2696,94.1229,94.1637,62632.0
2018-03-15 13:00:00,115.54,115.62,115.51,115.58,75714.0,94.1555,94.2207,94.1311,94.1881,75714.0
2018-03-15 13:10:00,115.57,115.59,115.27,115.32,138298.0,94.18,94.1963,93.9355,93.9762,138298.0
2018-03-15 13:20:00,115.31,115.51,115.3,115.48,99622.0,93.9681,94.1311,93.9599,94.1066,99622.0
2018-03-15 13:30:00,115.48,115.57,115.46,115.56,80475.0,94.1066,94.18,94.0903,94.1718,80475.0
2018-03-15 13:40:00,115.55,115.56,115.14,115.24,193917.0,94.1637,94.1718,93.8295,93.911,193917.0
2018-03-15 13:50:00,115.24,115.29,115.0,115.01,164700.0,93.911,93.9518,93.7155,93.7236,164700.0
2018-03-15 14:00:00,115.01,115.32,114.97,115.3,153695.0,93.7236,93.9762,93.691,93.9599,153695.0
2018-03-15 14:10:00,115.29,115.47,115.15,115.38,99434.0,93.9518,94.0985,93.8377,94.0251,99434.0
2018-03-15 14:20:00,115.37,115.42,115.22,115.22,108624.0,94.017,94.0577,93.8947,93.8947,108624.0
2018-03-15 14:30:00,115.22,115.39,115.22,115.27,120449.0,93.8947,94.0333,93.8947,93.9355,120449.0
2018-03-15 14:40:00,115.28,115.34,115.09,115.09,122589.0,93.9436,93.9925,93.7888,93.7888,122589.0
2018-03-15 14:50:00,115.1,115.42,115.1,115.4,134670.0,93.7969,94.0577,93.7969,94.0414,134670.0
2018-03-15 15:00:00,115.4,115.44,115.27,115.36,111560.0,94.0414,94.074,93.9355,94.0088,111560.0
2018-03-15 15:10:00,115.36,115.36,115.1,115.2,136653.0,94.0088,94.0088,93.7969,93.8784,136653.0
2018-03-15 15:20:00,115.19,115.51,115.19,115.51,172408.0,93.8703,94.1311,93.8703,94.1311,172408.0
2018-03-15 15:30:00,115.51,115.52,115.36,115.38,145281.0,94.1311,94.1392,94.0088,94.0251,145281.0
2018-03-15 15:40:00,115.39,115.54,115.32,115.52,212254.0,94.0333,94.1555,93.9762,94.1392,212254.0
2018-03-15 15:50:00,115.52,115.52,115.23,115.24,452952.0,94.1392,94.1392,93.9029,93.911,452952.0
2018-03-16 09:30:00,115.34,116.05,115.34,115.71,3006638.0,93.9925,94.5711,93.9925,94.294,3006638.0
2018-03-16 09:40:00,115.72,116.15,115.66,116.09,319209.0,94.3022,94.6526,94.2533,94.6037,319209.0
2018-03-16 09:50:00,116.1,116.13,115.96,116.03,219833.0,94.6119,94.6363,94.4978,94.5548,219833.0
2018-03-16 10:00:00,116.03,116.17,115.97,116.05,224908.0,94.5548,94.6689,94.5059,94.5711,224908.0
2018-03-16 10:10:00,116.05,116.23,115.98,116.23,194961.0,94.5711,94.7178,94.5141,94.7178,194961.0
2018-03-16 10:20:00,116.24,116.43,116.19,116.42,219663.0,94.726,94.8808,94.6852,94.8726,219663.0
2018-03-16 10:30:00,116.41,116.52,116.35,116.47,192200.0,94.8645,94.9541,94.8156,94.9134,192200.0
2018-03-16 10:40:00,116.47,116.49,116.35,116.49,139334.0,94.9134,94.9297,94.8156,94.9297,139334.0
2018-03-16 10:50:00,116.5,116.53,116.38,116.43,159506.0,94.9378,94.9623,94.84,94.8808,159506.0
2018-03-16 11:00:00,116.42,116.42,116.13,116.15,162537.0,94.8726,94.8726,94.6363,94.6526,162537.0
2018-03-16 11:10:00,116.15,116.3,116.05,116.28,139557.0,94.6526,94.7748,94.5711,94.7586,139557.0
2018-03-16 11:20:00,116.28,116.42,116.15,116.42,139950.0,94.7586,94.8726,94.6526,94.8726,139950.0
2018-03-16 11:30:00,116.43,116.61,116.4,116.48,177343.0,94.8808,95.0275,94.8563,94.9215,177343.0
2018-03-16 11:40:00,116.48,116.48,116.27,116.42,136287.0,94.9215,94.9215,94.7504,94.8726,136287.0
2018-03-16 11:50:00,116.42,116.42,116.17,116.18,162277.0,94.8726,94.8726,94.6689,94.6771,162277.0
2018-03-16 12:00:00,116.19,116.29,116.16,116.28,148509.0,94.6852,94.7667,94.6608,94.7586,148509.0
2018-03-16 12:10:00,116.28,116.4,116.27,116.32,146873.0,94.7586,94.8563,94.7504,94.7911,146873.0
2018-03-16 12:20:00,116.31,116.39,116.27,116.29,70670.0,94.783,94.8482,94.7504,94.7667,70670.0
2018-03-16 12:30:00,116.27,116.42,116.19,116.29,97293.0,94.7504,94.8726,94.6852,94.7667,97293.0
2018-03-16 12:40:00,116.28,116.4,116.2,116.23,139548.0,94.7586,94.8563,94.6934,94.7178,139548.0
2018-03-16 12:50:00,116.23,116.24,116.1,116.18,110121.0,94.7178,94.726,94.6119,94.6771,110121.0
2018-03-16 13:00:00,116.17,116.22,115.99,116.01,239583.0,94.6689,94.7097,94.5222,94.5385,239583.0
2018-03-16 13:10:00,116.01,116.04,115.86,115.89,147793.0,94.5385,94.563,94.4163,94.4407,147793.0
2018-03-16 13:20:00,115.88,115.93,115.7,115.81,143045.0,94.4326,94.4733,94.2859,94.3755,143045.0
2018-03-16 13:30:00,115.81,115.87,115.76,115.84,121310.0,94.3755,94.4244,94.3348,94.4,121310.0
2018-03-16 13:40:00,115.84,115.87,115.56,115.56,202955.0,94.4,94.4244,94.1718,94.1718,202955.0
2018-03-16 13:50:00,115.57,115.8,115.56,115.73,134104.0,94.18,94.3674,94.1718,94.3103,134104.0
2018-03-16 14:00:00,115.73,115.82,115.66,115.69,147734.0,94.3103,94.3837,94.2533,94.2777,147734.0
2018-03-16 14:10:00,115.7,115.78,115.61,115.73,96315.0,94.2859,94.3511,94.2126,94.3103,96315.0
2018-03-16 14:20:00,115.73,115.78,115.7,115.75,110693.0,94.3103,94.3511,94.2859,94.3266,110693.0
2018-03-16 14:30:00,115.74,115.77,115.65,115.73,151884.0,94.3185,94.3429,94.2452,94.3103,151884.0
2018-03-16 14:40:00,115.72,115.81,115.71,115.79,104423.0,94.3022,94.3755,94.294,94.3592,104423.0
2018-03-16 14:50:00,115.79,115.88,115.76,115.84,183592.0,94.3592,94.4326,94.3348,94.4,183592.0
2018-03-16 15:00:00,115.84,115.97,115.82,115.87,147479.0,94.4,94.5059,94.3837,94.4244,147479.0
2018-03-16 15:10:00,115.88,115.91,115.68,115.71,200357.0,94.4326,94.457,94.2696,94.294,200357.0
2018-03-16 15:20:00,115.7,115.89,115.66,115.87,164982.0,94.2859,94.4407,94.2533,94.4244,164982.0
2018-03-16 15:30:00,115.88,115.91,115.78,115.85,216380.0,94.4326,94.457,94.3511,94.4081,216380.0
2018-03-16 15:40:00,115.86,115.93,115.76,115.8,345221.0,94.4163,94.4733,94.3348,94.3674,345221.0
2018-03-16 15:50:00,115.8,115.86,115.37,115.38,970031.0,94.3674,94.4163,94.017,94.0251,970031.0
2018-03-19 09:30:00,115.1,115.45,114.8,115.36,444639.0,93.7969,94.0822,93.5525,94.0088,444639.0
2018-03-19 09:40:00,115.37,115.4,114.78,114.92,238125.0,94.017,94.0414,93.5362,93.6503,238125.0
2018-03-19 09:50:00,114.92,115.08,114.83,114.92,211792.0,93.6503,93.7806,93.5769,93.6503,211792.0
2018-03-19 10:00:00,114.93,114.95,114.72,114.93,153760.0,93.6584,93.6747,93.4873,93.6584,153760.0
2018-03-19 10:10:00,114.93,115.01,114.77,114.95,168043.0,93.6584,93.7236,93.528,93.6747,168043.0
2018-03-19 10:20:00,114.94,115.19,114.92,115.19,156376.0,93.6666,93.8703,93.6503,93.8703,156376.0
2018-03-19 10:30:00,115.18,115.3,115.1,115.16,105783.0,93.8621,93.9599,93.7969,93.8458,105783.0
2018-03-19 10:40:00,115.18,115.22,114.9,114.91,155404.0,93.8621,93.8947,93.634,93.6421,155404.0
2018-03-19 10:50:00,114.9,114.91,114.51,114.68,241966.0,93.634,93.6421,93.3161,93.4547,241966.0
2018-03-19 11:00:00,114.67,114.9,114.61,114.89,145974.0,93.4465,93.634,93.3976,93.6258,145974.0
2018-03-19 11:10:00,114.89,114.92,114.48,114.52,156197.0,93.6258,93.6503,93.2917,93.3243,156197.0
2018-03-19 11:20:00,114.5,114.72,114.45,114.71,139724.0,93.308,93.4873,93.2673,93.4791,139724.0
2018-03-19 11:30:00,114.71,114.75,114.53,114.55,130534.0,93.4791,93.5117,93.3324,93.3487,130534.0
2018-03-19 11:40:00,114.54,114.55,114.33,114.41,165809.0,93.3406,93.3487,93.1695,93.2347,165809.0
2018-03-19 11:50:00,114.41,114.54,114.26,114.39,166567.0,93.2347,93.3406,93.1124,93.2184,166567.0
2018-03-19 12:00:00,114.4,114.5,114.3,114.37,160755.0,93.2265,93.308,93.145,93.2021,160755.0
2018-03-19 12:10:00,114.37,114.4,114.07,114.14,186740.0,93.2021,93.2265,92.9576,93.0146,186740.0
2018-03-19 12:20:00,114.13,114.29,114.04,114.26,159595.0,93.0065,93.1369,92.9331,93.1124,159595.0
2018-03-19 12:30:00,114.26,114.34,114.1,114.17,163583.0,93.1124,93.1776,92.982,93.0391,163583.0
2018-03-19 12:40:00,114.17,114.17,113.84,113.91,166901.0,93.0391,93.0391,92.7702,92.8272,166901.0
2018-03-19 12:50:00,113.91,114.14,113.88,114.06,137646.0,92.8272,93.0146,92.8027,92.9494,137646.0
2018-03-19 13:00:00,114.06,114.1,113.57,113.63,226176.0,92.9494,92.982,92.5501,92.599,226176.0
2018-03-19 13:10:00,113.64,113.86,113.48,113.81,232483.0,92.6072,92.7865,92.4768,92.7457,232483.0
2018-03-19 13:20:00,113.81,113.81,113.3,113.5,235578.0,92.7457,92.7457,92.3301,92.4931,235578.0
2018-03-19 13:30:00,113.5,113.8,113.46,113.8,202313.0,92.4931,92.7376,92.4605,92.7376,202313.0
2018-03-19 13:40:00,113.81,114.01,113.75,113.99,174734.0,92.7457,92.9087,92.6968,92.8924,174734.0
2018-03-19 13:50:00,113.99,114.1,113.87,114.09,193118.0,92.8924,92.982,92.7946,92.9739,193118.0
2018-03-19 14:00:00,114.08,114.31,114.06,114.27,197995.0,92.9657,93.1532,92.9494,93.1206,197995.0
2018-03-19 14:10:00,114.26,114.34,114.11,114.12,163346.0,93.1124,93.1776,92.9902,92.9983,163346.0
2018-03-19 14:20:00,114.12,114.14,113.92,114.08,147332.0,92.9983,93.0146,92.8353,92.9657,147332.0
2018-03-19 14:30:00,114.08,114.08,113.64,113.74,177528.0,92.9657,92.9657,92.6072,92.6887,177528.0
2018-03-19 14:40:00,113.75,113.94,113.57,113.8,211319.0,92.6968,92.8516,92.5501,92.7376,211319.0
2018-03-19 14:50:00,113.8,114.14,113.71,114.04,190947.0,92.7376,93.0146,92.6642,92.9331,190947.0
2018-03-19 15:00:00,114.05,114.05,113.75,113.84,266776.0,92.9413,92.9413,92.6968,92.7702,266776.0
2018-03-19 15:10:00,113.84,114.41,113.79,114.37,198739.0,92.7702,93.2347,92.7294,93.2021,198739.0
2018-03-19 15:20:00,114.38,114.49,114.14,114.24,216014.0,93.2102,93.2998,93.0146,93.0961,216014.0
2018-03-19 15:30:00,114.24,114.36,114.05,114.33,216829.0,93.0961,93.1939,92.9413,93.1695,216829.0
2018-03-19 15:40:00,114.31,114.56,114.17,114.33,387728.0,93.1532,93.3569,93.0391,93.1695,387728.0
2018-03-19 15:50:00,114.32,114.79,114.25,114.57,911483.0,93.1613,93.5443,93.1043,93.365,911483.0
2018-03-20 09:30:00,114.87,115.14,114.6,114.62,474862.0,93.6095,93.8295,93.3895,93.4058,474862.0
2018-03-20 09:40:00,114.62,115.06,114.62,114.98,225164.0,93.4058,93.7644,93.4058,93.6992,225164.0
2018-03-20 09:50:00,114.98,115.07,114.73,114.77,213007.0,93.6992,93.7725,93.4954,93.528,213007.0
2018-03-20 10:00:00,114.77,115.05,114.71,114.95,146323.0,93.528,93.7562,93.4791,93.6747,146323.0
2018-03-20 10:10:00,114.94,114.96,114.57,114.7,179695.0,93.6666,93.6829,93.365,93.471,179695.0
2018-03-20 10:20:00,114.7,115.06,114.65,115.04,155363.0,93.471,93.7644,93.4302,93.7481,155363.0
2018-03-20 10:30:00,115.04,115.17,114.87,114.98,176630.0,93.7481,93.854,93.6095,93.6992,176630.0
2018-03-20 10:40:00,115.0,115.13,114.83,114.83,130359.0,93.7155,93.8214,93.5769,93.5769,130359.0
2018-03-20 10:50:00,114.82,114.94,114.79,114.89,157925.0,93.5688,93.6666,93.5443,93.6258,157925.0
2018-03-20 11:00:00,114.89,114.92,114.75,114.83,185715.0,93.6258,93.6503,93.5117,93.5769,185715.0
2018-03-20 11:10:00,114.83,114.93,114.73,114.93,142504.0,93.5769,93.6584,93.4954,93.6584,142504.0
2018-03-20 11:20:00,114.94,115.35,114.93,115.34,197832.0,93.6666,94.0007,93.6584,93.9925,197832.0
2018-03-20 11:30:00,115.34,115.38,115.23,115.37,140598.0,93.9925,94.0251,93.9029,94.017,140598.0
2018-03-20 11:40:00,115.36,115.37,115.1,115.17,180670.0,94.0088,94.017,93.7969,93.854,180670.0
2018-03-20 11:50:00,115.17,115.24,115.03,115.22,139689.0,93.854,93.911,93.7399,93.8947,139689.0
2018-03-20 12:00:00,115.22,115.29,115.16,115.23,172197.0,93.8947,93.9518,93.8458,93.9029,172197.0
2018-03-20 12:10:00,115.23,115.45,115.2,115.33,119919.0,93.9029,94.0822,93.8784,93.9844,119919.0
2018-03-20 12:20:00,115.32,115.39,115.12,115.13,120864.0,93.9762,94.0333,93.8132,93.8214,120864.0
2018-03-20 12:30:00,115.12,115.14,114.91,114.92,151573.0,93.8132,93.8295,93.6421,93.6503,151573.0
2018-03-20 12:40:00,114.92,115.0,114.83,114.84,80722.0,93.6503,93.7155,93.5769,93.5851,80722.0
2018-03-20 12:50:00,114.84,114.99,114.83,114.99,63157.0,93.5851,93.7073,93.5769,93.7073,63157.0
2018-03-20 13:00:00,114.99,115.03,114.95,115.0,86988.0,93.7073,93.7399,93.6747,93.7155,86988.0
2018-03-20 13:10:00,115.01,115.06,114.76,114.8,119477.0,93.7236,93.7644,93.5199,93.5525,119477.0
2018-03-20 13:20:00,114.79,114.9,114.75,114.84,77661.0,93.5443,93.634,93.5117,93.5851,77661.0
2018-03-20 13:30:00,114.84,114.88,114.64,114.69,127564.0,93.5851,93.6177,93.4221,93.4628,127564.0
2018-03-20 13:40:00,114.7,114.78,114.59,114.72,115263.0,93.471,93.5362,93.3813,93.4873,115263.0
2018-03-20 13:50:00,114.72,114.77,114.54,114.55,92763.0,93.4873,93.528,93.3406,93.3487,92763.0
2018-03-20 14:00:00,114.56,114.68,114.44,114.59,190198.0,93.3569,93.4547,93.2591,93.3813,190198.0
2018-03-20 14:10:00,114.59,114.66,114.47,114.55,159367.0,93.3813,93.4384,93.2836,93.3487,159367.0
2018-03-20 14:20:00,114.56,114.63,114.51,114.62,179418.0,93.3569,93.4139,93.3161,93.4058,179418.0
2018-03-20 14:30:00,114.63,114.75,114.61,114.74,268623.0,93.4139,93.5117,93.3976,93.5036,268623.0
2018-03-20 14:40:00,114.74,114.92,114.7,114.91,139186.0,93.5036,93.6503,93.471,93.6421,139186.0
2018-03-20 14:50:00,114.92,115.02,114.84,114.96,187944.0,93.6503,93.7318,93.5851,93.6829,187944.0
2018-03-20 15:00:00,114.96,115.17,114.96,115.04,279384.0,93.6829,93.854,93.6829,93.7481,279384.0
2018-03-20 15:10:00,115.04,115.13,114.92,114.92,205287.0,93.7481,93.8214,93.6503,93.6503,205287.0
2018-03-20 15:20:00,114.92,115.0,114.87,114.9,202260.0,93.6503,93.7155,93.6095,93.634,202260.0
2018-03-20 15:30:00,114.9,114.93,114.64,114.74,209299.0,93.634,93.6584,93.4221,93.5036,209299.0
2018-03-20 15:40:00,114.74,114.79,114.63,114.78,297261.0,93.5036,93.5443,93.4139,93.5362,297261.0
2018-03-20 15:50:00,114.78,114.84,114.64,114.69,472766.0,93.5362,93.5851,93.4221,93.4628,472766.0
2018-03-21 09:30:00,114.81,115.15,114.64,114.92,354037.0,93.5606,93.8377,93.4221,93.6503,354037.0
2018-03-21 09:40:00,114.92,115.02,114.46,114.49,253743.0,93.6503,93.7318,93.2754,93.2998,253743.0
2018-03-21 09:50:00,114.48,114.72,114.4,114.53,201407.0,93.2917,93.4873,93.2265,93.3324,201407.0
2018-03-21 10:00:00,114.53,114.75,114.36,114.74,256286.0,93.3324,93.5117,93.1939,93.5036,256286.0
2018-03-21 10:10:00,114.73,114.73,114.46,114.48,183239.0,93.4954,93.4954,93.2754,93.2917,183239.0
2018-03-21 10:20:00,114.48,114.5,114.21,114.42,197238.0,93.2917,93.308,93.0717,93.2428,197238.0
2018-03-21 10:30:00,114.42,114.42,114.21,114.36,165861.0,93.2428,93.2428,93.0717,93.1939,165861.0
2018-03-21 10:40:00,114.36,114.6,114.36,114.54,151542.0,93.1939,93.3895,93.1939,93.3406,151542.0
2018-03-21 10:50:00,114.55,114.66,114.45,114.47,149961.0,93.3487,93.4384,93.2673,93.2836,149961.0
2018-03-21 11:00:00,114.48,114.49,114.33,114.34,91404.0,93.2917,93.2998,93.1695,93.1776,91404.0
2018-03-21 11:10:00,114.35,114.48,114.33,114.45,133995.0,93.1858,93.2917,93.1695,93.2673,133995.0
2018-03-21 11:20:00,114.45,114.62,114.45,114.62,107422.0,93.2673,93.4058,93.2673,93.4058,107422.0
2018-03-21 11:30:00,114.62,114.94,114.62,114.94,139677.0,93.4058,93.6666,93.4058,93.6666,139677.0
2018-03-21 11:40:00,114.95,115.13,114.93,115.07,289427.0,93.6747,93.8214,93.6584,93.7725,289427.0
2018-03-21 11:50:00,115.08,115.49,115.07,115.31,237705.0,93.7806,94.1148,93.7725,93.9681,237705.0
2018-03-21 12:00:00,115.32,115.56,115.26,115.54,235774.0,93.9762,94.1718,93.9273,94.1555,235774.0
2018-03-21 12:10:00,115.55,115.7,115.51,115.6,168807.0,94.1637,94.2859,94.1311,94.2044,168807.0
2018-03-21 12:20:00,115.61,115.76,115.55,115.62,139245.0,94.2126,94.3348,94.1637,94.2207,139245.0
2018-03-21 12:30:00,115.62,115.69,115.53,115.66,123855.0,94.2207,94.2777,94.1474,94.2533,123855.0
2018-03-21 12:40:00,115.67,115.8,115.61,115.63,102272.0,94.2615,94.3674,94.2126,94.2289,102272.0
2018-03-21 12:50:00,115.63,115.72,115.58,115.64,112089.0,94.2289,94.3022,94.1881,94.237,112089.0
2018-03-21 13:00:00,115.64,115.65,115.49,115.5,99730.0,94.237,94.2452,94.1148,94.1229,99730.0
2018-03-21 13:10:00,115.49,115.54,115.34,115.41,104724.0,94.1148,94.1555,93.9925,94.0496,104724.0
2018-03-21 13:20:00,115.41,115.54,115.38,115.38,386229.0,94.0496,94.1555,94.0251,94.0251,386229.0
2018-03-21 13:30:00,115.38,115.5,115.34,115.39,167159.0,94.0251,94.1229,93.9925,94.0333,167159.0
2018-03-21 13:40:00,115.39,115.44,115.27,115.38,238903.0,94.0333,94.074,93.9355,94.0251,238903.0
2018-03-21 13:50:00,115.37,115.6,115.32,115.53,230763.0,94.017,94.2044,93.9762,94.1474,230763.0
2018-03-21 14:00:00,115.54,116.26,115.23,116.15,863651.0,94.1555,94.7423,93.9029,94.6526,863651.0
2018-03-21 14:10:00,116.15,116.63,115.97,116.48,713605.0,94.6526,95.0438,94.5059,94.9215,713605.0
2018-03-21 14:20:00,116.49,116.51,115.95,116.15,626532.0,94.9297,94.946,94.4896,94.6526,626532.0
2018-03-21 14:30:00,116.15,116.43,116.02,116.03,520967.0,94.6526,94.8808,94.5467,94.5548,520967.0
2018-03-21 14:40:00,116.01,116.24,115.65,115.76,465492.0,94.5385,94.726,94.2452,94.3348,465492.0
2018-03-21 14:50:00,115.76,115.76,115.36,115.56,326925.0,94.3348,94.3348,94.0088,94.1718,326925.0
2018-03-21 15:00:00,115.57,115.86,115.43,115.73,432921.0,94.18,94.4163,94.0659,94.3103,432921.0
2018-03-21 15:10:00,115.74,116.18,115.55,116.01,407814.0,94.3185,94.6771,94.1637,94.5385,407814.0
2018-03-21 15:20:00,116.01,116.13,115.66,115.71,356960.0,94.5385,94.6363,94.2533,94.294,356960.0
2018-03-21 15:30:00,115.72,115.79,115.61,115.68,216037.0,94.3022,94.3592,94.2126,94.2696,216037.0
2018-03-21 15:40:00,115.68,115.68,115.32,115.38,487862.0,94.2696,94.2696,93.9762,94.0251,487862.0
2018-03-21 15:50:00,115.38,115.38,114.73,114.74,824548.0,94.0251,94.0251,93.4954,93.5036,824548.0
2018-03-22 09:30:00,113.2,113.6,112.69,113.34,734391.0,92.2486,92.5746,91.833,92.3627,734391.0
2018-03-22 09:40:00,113.34,113.45,112.9,113.31,460624.0,92.3627,92.4523,92.0041,92.3382,460624.0
2018-03-22 09:50:00,113.3,113.42,112.81,112.89,498585.0,92.3301,92.4279,91.9308,91.996,498585.0
2018-03-22 10:00:00,112.89,113.04,112.7,113.01,450482.0,91.996,92.1182,91.8411,92.0938,450482.0
2018-03-22 10:10:00,113.0,113.55,112.9,113.35,455517.0,92.0856,92.5338,92.0041,92.3708,455517.0
2018-03-22 10:20:00,113.34,113.36,113.03,113.06,381415.0,92.3627,92.379,92.1101,92.1345,381415.0
2018-03-22 10:30:00,113.05,113.06,112.73,112.92,390129.0,92.1264,92.1345,91.8656,92.0204,390129.0
2018-03-22 10:40:00,112.9,112.9,112.25,112.34,390568.0,92.0041,92.0041,91.4744,91.5478,390568.0
2018-03-22 10:50:00,112.34,112.34,111.91,112.22,554743.0,91.5478,91.5478,91.1974,91.45,554743.0
2018-03-22 11:00:00,112.23,112.6,112.21,112.44,499214.0,91.4581,91.7597,91.4418,91.6293,499214.0
2018-03-22 11:10:00,112.43,112.51,112.16,112.36,226627.0,91.6211,91.6863,91.4011,91.5641,226627.0
2018-03-22 11:20:00,112.36,112.36,111.86,111.97,390730.0,91.5641,91.5641,91.1566,91.2463,390730.0
2018-03-22 11:30:00,111.98,112.07,111.52,111.55,429453.0,91.2544,91.3277,90.8795,90.904,429453.0
2018-03-22 11:40:00,111.54,111.71,111.38,111.64,397111.0,90.8958,91.0344,90.7655,90.9773,397111.0
2018-03-22 11:50:00,111.64,112.02,111.52,111.54,477077.0,90.9773,91.287,90.8795,90.8958,477077.0
2018-03-22 12:00:00,111.54,111.68,111.32,111.66,323349.0,90.8958,91.0099,90.7166,90.9936,323349.0
2018-03-22 12:10:00,111.66,112.18,111.41,111.98,398727.0,90.9936,91.4174,90.7899,91.2544,398727.0
2018-03-22 12:20:00,111.97,112.52,111.9,112.45,402558.0,91.2463,91.6945,91.1892,91.6374,402558.0
2018-03-22 12:30:00,112.47,112.68,112.25,112.38,329140.0,91.6537,91.8248,91.4744,91.5804,329140.0
2018-03-22 12:40:00,112.39,112.47,112.1,112.25,223586.0,91.5885,91.6537,91.3522,91.4744,223586.0
2018-03-22 12:50:00,112.25,112.47,112.08,112.12,249346.0,91.4744,91.6537,91.3359,91.3685,249346.0
2018-03-22 13:00:00,112.11,112.11,111.63,111.94,316893.0,91.3603,91.3603,90.9692,91.2218,316893.0
2018-03-22 13:10:00,111.92,112.26,111.79,112.07,208788.0,91.2055,91.4826,91.0996,91.3277,208788.0
2018-03-22 13:20:00,112.07,112.69,111.99,112.6,241460.0,91.3277,91.833,91.2626,91.7597,241460.0
2018-03-22 13:30:00,112.61,112.94,112.54,112.71,309509.0,91.7678,92.0367,91.7108,91.8493,309509.0
2018-03-22 13:40:00,112.72,112.82,112.58,112.66,307489.0,91.8574,91.9389,91.7434,91.8086,307489.0
2018-03-22 13:50:00,112.66,112.71,112.46,112.69,212605.0,91.8086,91.8493,91.6456,91.833,212605.0
2018-03-22 14:00:00,112.7,112.83,112.32,112.33,365127.0,91.8411,91.9471,91.5315,91.5396,365127.0
2018-03-22 14:10:00,112.33,112.46,112.24,112.3,168928.0,91.5396,91.6456,91.4663,91.5152,168928.0
2018-03-22 14:20:00,112.3,112.34,111.63,111.66,249294.0,91.5152,91.5478,90.9692,90.9936,249294.0
2018-03-22 14:30:00,111.65,111.65,111.39,111.57,363936.0,90.9855,90.9855,90.7736,90.9203,363936.0
2018-03-22 14:40:00,111.58,111.72,111.45,111.6,250409.0,90.9284,91.0425,90.8225,90.9447,250409.0
2018-03-22 14:50:00,111.6,111.64,111.06,111.14,403472.0,90.9447,90.9773,90.5047,90.5699,403472.0
2018-03-22 15:00:00,111.14,111.44,110.95,110.98,475922.0,90.5699,90.8144,90.415,90.4395,475922.0
2018-03-22 15:10:00,110.99,111.06,110.31,110.49,738348.0,90.4476,90.5047,89.8935,90.0402,738348.0
2018-03-22 15:20:00,110.48,110.93,110.46,110.5,457940.0,90.032,90.3987,90.0157,90.0483,457940.0
2018-03-22 15:30:00,110.51,110.58,110.2,110.21,690050.0,90.0565,90.1135,89.8039,89.812,690050.0
2018-03-22 15:40:00,110.21,110.23,109.54,109.93,1151586.0,89.812,89.8283,89.266,89.5838,1151586.0
2018-03-22 15:50:00,109.93,110.18,109.8,109.93,1777058.0,89.5838,89.7876,89.4779,89.5838,1777058.0
2018-03-23 09:30:00,110.27,110.83,110.08,110.3,797491.0,89.8609,90.3173,89.7061,89.8853,797491.0
2018-03-23 09:40:00,110.3,110.44,109.76,109.96,565910.0,89.8853,89.9994,89.4453,89.6083,565910.0
2018-03-23 09:50:00,109.96,110.82,109.89,110.45,654995.0,89.6083,90.3091,89.5512,90.0076,654995.0
2018-03-23 10:00:00,110.47,110.92,110.41,110.62,457484.0,90.0239,90.3906,89.975,90.1461,457484.0
2018-03-23 10:10:00,110.61,110.85,110.28,110.34,375089.0,90.138,90.3336,89.869,89.9179,375089.0
2018-03-23 10:20:00,110.34,110.74,110.15,110.63,269879.0,89.9179,90.2439,89.7631,90.1543,269879.0
2018-03-23 10:30:00,110.64,110.85,110.4,110.44,259537.0,90.1624,90.3336,89.9668,89.9994,259537.0
2018-03-23 10:40:00,110.43,110.77,110.41,110.46,316990.0,89.9913,90.2684,89.975,90.0157,316990.0
2018-03-23 10:50:00,110.45,110.59,110.19,110.4,319191.0,90.0076,90.1217,89.7957,89.9668,319191.0
2018-03-23 11:00:00,110.4,110.49,110.02,110.03,282281.0,89.9668,90.0402,89.6572,89.6653,282281.0
2018-03-23 11:10:00,110.02,110.06,109.84,110.04,241854.0,89.6572,89.6898,89.5105,89.6735,241854.0
2018-03-23 11:20:00,110.04,110.08,109.42,109.48,343739.0,89.6735,89.7061,89.1682,89.2171,343739.0
2018-03-23 11:30:00,109.47,109.71,109.18,109.27,318384.0,89.209,89.4045,88.9726,89.046,318384.0
2018-03-23 11:40:00,109.28,109.32,108.6,108.68,519171.0,89.0541,89.0867,88.5,88.5652,519171.0
2018-03-23 11:50:00,108.7,108.75,108.4,108.45,494615.0,88.5815,88.6222,88.337,88.3777,494615.0
2018-03-23 12:00:00,108.46,109.2,108.41,109.17,371875.0,88.3859,88.9889,88.3452,88.9645,371875.0
2018-03-23 12:10:00,109.17,109.33,108.77,108.81,414000.0,88.9645,89.0949,88.6385,88.6711,414000.0
2018-03-23 12:20:00,108.8,109.49,108.76,109.44,369816.0,88.663,89.2253,88.6304,89.1845,369816.0
2018-03-23 12:30:00,109.42,109.48,108.98,109.04,370449.0,89.1682,89.2171,88.8097,88.8586,370449.0
2018-03-23 12:40:00,109.05,109.13,108.8,108.93,272703.0,88.8667,88.9319,88.663,88.7689,272703.0
2018-03-23 12:50:00,108.94,109.13,108.88,108.92,881345.0,88.7771,88.9319,88.7282,88.7608,881345.0
2018-03-23 13:00:00,108.91,109.44,108.74,109.4,390938.0,88.7526,89.1845,88.6141,89.1519,390938.0
2018-03-23 13:10:00,109.4,109.53,109.24,109.51,287832.0,89.1519,89.2579,89.0215,89.2416,287832.0
2018-03-23 13:20:00,109.52,109.97,109.42,109.91,363600.0,89.2497,89.6164,89.1682,89.5675,363600.0
2018-03-23 13:30:00,109.93,110.12,109.51,109.52,333240.0,89.5838,89.7387,89.2416,89.2497,333240.0
2018-03-23 13:40:00,109.52,109.75,109.41,109.72,290150.0,89.2497,89.4371,89.1601,89.4127,290150.0
2018-03-23 13:50:00,109.72,110.09,109.7,109.97,296043.0,89.4127,89.7142,89.3964,89.6164,296043.0
2018-03-23 14:00:00,109.97,110.16,109.61,109.66,264973.0,89.6164,89.7713,89.3231,89.3638,264973.0
2018-03-23 14:10:00,109.67,109.68,109.17,109.24,224847.0,89.3719,89.3801,88.9645,89.0215,224847.0
2018-03-23 14:20:00,109.24,109.29,108.93,109.15,286656.0,89.0215,89.0623,88.7689,88.9482,286656.0
2018-03-23 14:30:00,109.14,109.19,108.85,109.0,238937.0,88.94,88.9808,88.7037,88.826,238937.0
2018-03-23 14:40:00,109.0,109.21,108.63,108.72,368124.0,88.826,88.9971,88.5244,88.5978,368124.0
2018-03-23 14:50:00,108.71,108.72,107.99,108.04,632904.0,88.5896,88.5978,88.0029,88.0436,632904.0
2018-03-23 15:00:00,108.05,108.18,107.58,107.64,758101.0,88.0518,88.1577,87.6688,87.7177,758101.0
2018-03-23 15:10:00,107.65,108.33,107.55,108.04,636733.0,87.7258,88.28,87.6443,88.0436,636733.0
2018-03-23 15:20:00,108.04,108.1,107.63,107.94,635200.0,88.0436,88.0925,87.7095,87.9621,635200.0
2018-03-23 15:30:00,107.92,107.99,107.43,107.76,849372.0,87.9458,88.0029,87.5465,87.8155,849372.0
2018-03-23 15:40:00,107.75,107.83,107.28,107.32,954571.0,87.8073,87.8725,87.4243,87.4569,954571.0
2018-03-23 15:50:00,107.33,107.33,106.76,106.99,1620610.0,87.465,87.465,87.0005,87.188,1620610.0
2018-03-26 09:30:00,109.19,110.23,109.0,110.22,975354.0,88.9808,89.8283,88.826,89.8202,975354.0
2018-03-26 09:40:00,110.22,110.69,110.19,110.43,734160.0,89.8202,90.2032,89.7957,89.9913,734160.0
2018-03-26 09:50:00,110.43,110.52,110.24,110.31,520250.0,89.9913,90.0646,89.8365,89.8935,520250.0
2018-03-26 10:00:00,110.31,110.53,110.07,110.11,429987.0,89.8935,90.0728,89.6979,89.7305,429987.0
2018-03-26 10:10:00,110.11,110.13,109.64,109.78,351255.0,89.7305,89.7468,89.3475,89.4616,351255.0
2018-03-26 10:20:00,109.78,109.85,109.2,109.24,373893.0,89.4616,89.5186,88.9889,89.0215,373893.0
2018-03-26 10:30:00,109.25,109.54,109.01,109.47,490446.0,89.0297,89.266,88.8341,89.209,490446.0
2018-03-26 10:40:00,109.47,109.5,108.91,109.37,458658.0,89.209,89.2334,88.7526,89.1275,458658.0
2018-03-26 10:50:00,109.38,109.67,109.24,109.3,340029.0,89.1356,89.3719,89.0215,89.0704,340029.0
2018-03-26 11:00:00,109.31,109.82,109.16,109.17,367549.0,89.0786,89.4942,88.9563,88.9645,367549.0
2018-03-26 11:10:00,109.16,109.34,108.7,108.76,385543.0,88.9563,89.103,88.5815,88.6304,385543.0
2018-03-26 11:20:00,108.75,109.25,108.64,109.07,349479.0,88.6222,89.0297,88.5326,88.883,349479.0
2018-03-26 11:30:00,109.07,109.5,108.88,109.46,297510.0,88.883,89.2334,88.7282,89.2008,297510.0
2018-03-26 11:40:00,109.47,109.72,109.39,109.47,333471.0,89.209,89.4127,89.1438,89.209,333471.0
2018-03-26 11:50:00,109.46,109.78,109.39,109.57,245575.0,89.2008,89.4616,89.1438,89.2905,245575.0
2018-03-26 12:00:00,109.57,109.85,109.39,109.8,205277.0,89.2905,89.5186,89.1438,89.4779,205277.0
2018-03-26 12:10:00,109.8,110.06,109.76,109.89,186901.0,89.4779,89.6898,89.4453,89.5512,186901.0
2018-03-26 12:20:00,109.9,110.3,109.89,110.16,255880.0,89.5594,89.8853,89.5512,89.7713,255880.0
2018-03-26 12:30:00,110.16,110.38,109.97,109.97,425776.0,89.7713,89.9505,89.6164,89.6164,425776.0
2018-03-26 12:40:00,109.98,110.05,109.72,109.77,240508.0,89.6246,89.6816,89.4127,89.4534,240508.0
2018-03-26 12:50:00,109.78,109.9,109.68,109.77,168420.0,89.4616,89.5594,89.3801,89.4534,168420.0
2018-03-26 13:00:00,109.77,110.08,109.75,109.93,282986.0,89.4534,89.7061,89.4371,89.5838,282986.0
2018-03-26 13:10:00,109.93,110.36,109.93,110.2,244982.0,89.5838,89.9342,89.5838,89.8039,244982.0
2018-03-26 13:20:00,110.21,110.3,109.78,109.88,197078.0,89.812,89.8853,89.4616,89.5431,197078.0
2018-03-26 13:30:00,109.88,109.88,109.53,109.83,175915.0,89.5431,89.5431,89.2579,89.5023,175915.0
2018-03-26 13:40:00,109.83,110.01,109.72,109.87,198970.0,89.5023,89.649,89.4127,89.5349,198970.0
2018-03-26 13:50:00,109.86,109.92,109.6,109.77,219355.0,89.5268,89.5757,89.3149,89.4534,219355.0
2018-03-26 14:00:00,109.78,110.16,109.73,110.05,297567.0,89.4616,89.7713,89.4208,89.6816,297567.0
2018-03-26 14:10:00,110.05,110.49,110.05,110.47,391702.0,89.6816,90.0402,89.6816,90.0239,391702.0
2018-03-26 14:20:00,110.47,110.56,110.16,110.37,289595.0,90.0239,90.0972,89.7713,89.9424,289595.0
2018-03-26 14:30:00,110.38,110.52,110.27,110.36,314093.0,89.9505,90.0646,89.8609,89.9342,314093.0
2018-03-26 14:40:00,110.37,110.41,110.11,110.17,253649.0,89.9424,89.975,89.7305,89.7794,253649.0
2018-03-26 14:50:00,110.18,110.6,110.18,110.43,281342.0,89.7876,90.1298,89.7876,89.9913,281342.0
2018-03-26 15:00:00,110.43,110.81,110.38,110.81,340254.0,89.9913,90.301,89.9505,90.301,340254.0
2018-03-26 15:10:00,110.81,111.14,110.74,111.02,321000.0,90.301,90.5699,90.2439,90.4721,321000.0
2018-03-26 15:20:00,111.02,111.16,110.84,110.95,371449.0,90.4721,90.5862,90.3254,90.415,371449.0
2018-03-26 15:30:00,110.96,111.16,110.68,110.82,514250.0,90.4232,90.5862,90.195,90.3091,514250.0
2018-03-26 15:40:00,110.83,111.1,110.73,111.1,618804.0,90.3173,90.5373,90.2358,90.5373,618804.0
2018-03-26 15:50:00,111.09,111.12,110.1,110.31,2400648.0,90.5291,90.5536,89.7224,89.8935,2400648.0
2018-03-27 09:30:00,111.07,111.12,110.5,110.92,864184.0,90.5128,90.5536,90.0483,90.3906,864184.0
2018-03-27 09:40:00,110.92,110.92,110.66,110.84,569422.0,90.3906,90.3906,90.1787,90.3254,569422.0
2018-03-27 09:50:00,110.83,111.31,110.77,111.27,336504.0,90.3173,90.7084,90.2684,90.6758,336504.0
2018-03-27 10:00:00,111.27,111.48,110.98,111.23,434559.0,90.6758,90.8469,90.4395,90.6432,434559.0
2018-03-27 10:10:00,111.22,111.22,110.35,110.38,406826.0,90.6351,90.6351,89.9261,89.9505,406826.0
2018-03-27 10:20:00,110.39,110.83,110.38,110.68,274244.0,89.9587,90.3173,89.9505,90.195,274244.0
2018-03-27 10:30:00,110.69,110.71,110.31,110.67,272661.0,90.2032,90.2195,89.8935,90.1869,272661.0
2018-03-27 10:40:00,110.67,111.01,110.58,110.85,300184.0,90.1869,90.4639,90.1135,90.3336,300184.0
2018-03-27 10:50:00,110.85,111.14,110.8,110.96,271415.0,90.3336,90.5699,90.2928,90.4232,271415.0
2018-03-27 11:00:00,110.95,110.95,110.5,110.83,276840.0,90.415,90.415,90.0483,90.3173,276840.0
2018-03-27 11:10:00,110.83,110.93,110.61,110.81,239273.0,90.3173,90.3987,90.138,90.301,239273.0
2018-03-27 11:20:00,110.8,111.07,110.72,111.07,245442.0,90.2928,90.5128,90.2276,90.5128,245442.0
2018-03-27 11:30:00,111.07,111.29,110.97,111.25,262709.0,90.5128,90.6921,90.4313,90.6595,262709.0
2018-03-27 11:40:00,111.25,111.69,111.24,111.57,308836.0,90.6595,91.0181,90.6514,90.9203,308836.0
2018-03-27 11:50:00,111.58,111.62,111.38,111.49,195664.0,90.9284,90.961,90.7655,90.8551,195664.0
2018-03-27 12:00:00,111.5,111.59,111.27,111.27,214425.0,90.8632,90.9366,90.6758,90.6758,214425.0
2018-03-27 12:10:00,111.27,111.45,111.27,111.4,158655.0,90.6758,90.8225,90.6758,90.7818,158655.0
2018-03-27 12:20:00,111.4,111.44,110.97,111.07,183429.0,90.7818,90.8144,90.4313,90.5128,183429.0
2018-03-27 12:30:00,111.06,111.08,110.8,110.95,200569.0,90.5047,90.521,90.2928,90.415,200569.0
2018-03-27 12:40:00,110.96,111.19,110.89,111.03,174247.0,90.4232,90.6106,90.3661,90.4802,174247.0
2018-03-27 12:50:00,111.03,111.1,110.77,111.09,174450.0,90.4802,90.5373,90.2684,90.5291,174450.0
2018-03-27 13:00:00,111.09,111.25,111.07,111.18,179972.0,90.5291,90.6595,90.5128,90.6025,179972.0
2018-03-27 13:10:00,111.18,111.34,111.0,111.08,142127.0,90.6025,90.7329,90.4558,90.521,142127.0
2018-03-27 13:20:00,111.08,111.12,110.85,110.88,146469.0,90.521,90.5536,90.3336,90.358,146469.0
2018-03-27 13:30:00,110.88,110.99,110.46,110.56,204708.0,90.358,90.4476,90.0157,90.0972,204708.0
2018-03-27 13:40:00,110.55,110.69,110.26,110.29,225078.0,90.0891,90.2032,89.8527,89.8772,225078.0
2018-03-27 13:50:00,110.29,110.42,110.02,110.38,295815.0,89.8772,89.9831,89.6572,89.9505,295815.0
2018-03-27 14:00:00,110.38,110.38,109.99,110.17,235065.0,89.9505,89.9505,89.6327,89.7794,235065.0
2018-03-27 14:10:00,110.17,110.54,110.12,110.51,290276.0,89.7794,90.0809,89.7387,90.0565,290276.0
2018-03-27 14:20:00,110.49,110.52,109.94,109.96,245648.0,90.0402,90.0646,89.592,89.6083,245648.0
2018-03-27 14:30:00,109.96,110.23,109.9,110.17,303112.0,89.6083,89.8283,89.5594,89.7794,303112.0
2018-03-27 14:40:00,110.18,110.33,109.74,109.81,335530.0,89.7876,89.9098,89.429,89.486,335530.0
2018-03-27 14:50:00,109.81,109.86,109.39,109.43,375192.0,89.486,89.5268,89.1438,89.1764,375192.0
2018-03-27 15:00:00,109.44,109.46,108.39,108.71,654707.0,89.1845,89.2008,88.3289,88.5896,654707.0
2018-03-27 15:10:00,108.75,109.16,108.6,108.84,550064.0,88.6222,88.9563,88.5,88.6956,550064.0
2018-03-27 15:20:00,108.84,108.85,107.98,108.11,486515.0,88.6956,88.7037,87.9947,88.1007,486515.0
2018-03-27 15:30:00,108.1,108.22,107.31,108.03,778230.0,88.0925,88.1903,87.4487,88.0355,778230.0
2018-03-27 15:40:00,108.02,108.11,107.31,107.53,1024623.0,88.0273,88.1007,87.4487,87.628,1024623.0
2018-03-27 15:50:00,107.54,108.32,107.48,108.18,1518042.0,87.6362,88.2718,87.5873,88.1577,1518042.0
2018-03-28 09:30:00,108.28,109.17,108.05,108.07,781335.0,88.2392,88.9645,88.0518,88.0681,781335.0
2018-03-28 09:40:00,108.06,108.8,107.89,108.75,646484.0,88.0599,88.663,87.9214,88.6222,646484.0
2018-03-28 09:50:00,108.74,108.91,108.35,108.74,450024.0,88.6141,88.7526,88.2963,88.6141,450024.0
2018-03-28 10:00:00,108.72,108.96,108.38,108.45,446214.0,88.5978,88.7934,88.3207,88.3777,446214.0
2018-03-28 10:10:00,108.45,108.46,107.68,107.79,364230.0,88.3777,88.3859,87.7503,87.8399,364230.0
2018-03-28 10:20:00,107.77,108.02,107.58,107.92,394772.0,87.8236,88.0273,87.6688,87.9458,394772.0
2018-03-28 10:30:00,107.92,108.17,107.62,107.76,280991.0,87.9458,88.1496,87.7014,87.8155,280991.0
2018-03-28 10:40:00,107.74,107.74,106.72,106.93,547961.0,87.7992,87.7992,86.9679,87.1391,547961.0
2018-03-28 10:50:00,106.93,107.06,106.65,107.05,636252.0,87.1391,87.245,86.9109,87.2369,636252.0
2018-03-28 11:00:00,107.06,107.72,107.04,107.6,400571.0,87.245,87.7829,87.2287,87.6851,400571.0
2018-03-28 11:10:00,107.63,107.84,107.19,107.72,334175.0,87.7095,87.8807,87.351,87.7829,334175.0
2018-03-28 11:20:00,107.7,107.74,107.35,107.48,387787.0,87.7666,87.7992,87.4813,87.5873,387787.0
2018-03-28 11:30:00,107.5,108.0,107.25,107.92,450141.0,87.6036,88.011,87.3998,87.9458,450141.0
2018-03-28 11:40:00,107.91,108.32,107.83,108.04,398650.0,87.9377,88.2718,87.8725,88.0436,398650.0
2018-03-28 11:50:00,108.04,108.39,107.8,108.03,340757.0,88.0436,88.3289,87.8481,88.0355,340757.0
2018-03-28 12:00:00,108.03,108.31,107.88,108.14,272656.0,88.0355,88.2637,87.9132,88.1251,272656.0
2018-03-28 12:10:00,108.14,108.96,108.14,108.96,304876.0,88.1251,88.7934,88.1251,88.7934,304876.0
2018-03-28 12:20:00,108.96,109.03,108.45,108.45,343156.0,88.7934,88.8504,88.3777,88.3777,343156.0
2018-03-28 12:30:00,108.47,108.58,108.26,108.44,266120.0,88.394,88.4837,88.2229,88.3696,266120.0
2018-03-28 12:40:00,108.44,108.77,108.13,108.3,285238.0,88.3696,88.6385,88.117,88.2555,285238.0
2018-03-28 12:50:00,108.3,108.33,107.7,107.71,266121.0,88.2555,88.28,87.7666,87.7747,266121.0
2018-03-28 13:00:00,107.71,108.04,107.46,108.03,418734.0,87.7747,88.0436,87.571,88.0355,418734.0
2018-03-28 13:10:00,108.01,108.12,107.72,107.84,292013.0,88.0192,88.1088,87.7829,87.8807,292013.0
2018-03-28 13:20:00,107.84,108.47,107.8,108.32,323769.0,87.8807,88.394,87.8481,88.2718,323769.0
2018-03-28 13:30:00,108.32,108.38,107.9,108.22,229199.0,88.2718,88.3207,87.9295,88.1903,229199.0
2018-03-28 13:40:00,108.21,108.6,108.01,108.44,350422.0,88.1822,88.5,88.0192,88.3696,350422.0
2018-03-28 13:50:00,108.44,108.45,108.07,108.2,331357.0,88.3696,88.3777,88.0681,88.174,331357.0
2018-03-28 14:00:00,108.2,108.37,107.76,107.97,340515.0,88.174,88.3126,87.8155,87.9866,340515.0
2018-03-28 14:10:00,107.98,108.28,107.71,108.18,315654.0,87.9947,88.2392,87.7747,88.1577,315654.0
2018-03-28 14:20:00,108.2,108.44,108.02,108.03,284806.0,88.174,88.3696,88.0273,88.0355,284806.0
2018-03-28 14:30:00,108.02,108.43,107.92,108.42,339537.0,88.0273,88.3615,87.9458,88.3533,339537.0
2018-03-28 14:40:00,108.43,108.57,108.04,108.18,385197.0,88.3615,88.4755,88.0436,88.1577,385197.0
2018-03-28 14:50:00,108.17,108.21,107.85,107.93,389751.0,88.1496,88.1822,87.8888,87.954,389751.0
2018-03-28 15:00:00,107.93,108.03,107.32,107.32,368304.0,87.954,88.0355,87.4569,87.4569,368304.0
2018-03-28 15:10:00,107.31,108.01,107.31,107.91,353400.0,87.4487,88.0192,87.4487,87.9377,353400.0
2018-03-28 15:20:00,107.9,108.07,107.5,108.07,463153.0,87.9295,88.0681,87.6036,88.0681,463153.0
2018-03-28 15:30:00,108.06,108.45,107.8,108.36,489626.0,88.0599,88.3777,87.8481,88.3044,489626.0
2018-03-28 15:40:00,108.36,108.38,107.92,108.25,521676.0,88.3044,88.3207,87.9458,88.2148,521676.0
2018-03-28 15:50:00,108.25,108.33,107.9,107.97,845003.0,88.2148,88.28,87.9295,87.9866,845003.0
2018-03-29 09:30:00,108.5,108.91,108.29,108.41,521652.0,88.4185,88.7526,88.2474,88.3452,521652.0
2018-03-29 09:40:00,108.41,108.43,108.05,108.09,216237.0,88.3452,88.3615,88.0518,88.0844,216237.0
2018-03-29 09:50:00,108.09,108.28,107.92,108.1,242634.0,88.0844,88.2392,87.9458,88.0925,242634.0
2018-03-29 10:00:00,108.1,108.21,107.78,107.81,285375.0,88.0925,88.1822,87.8318,87.8562,285375.0
2018-03-29 10:10:00,107.81,108.19,107.8,108.19,276159.0,87.8562,88.1659,87.8481,88.1659,276159.0
2018-03-29 10:20:00,108.18,108.41,108.12,108.14,262595.0,88.1577,88.3452,88.1088,88.1251,262595.0
2018-03-29 10:30:00,108.14,108.31,108.09,108.13,208225.0,88.1251,88.2637,88.0844,88.117,208225.0
2018-03-29 10:40:00,108.14,108.56,107.98,108.47,250621.0,88.1251,88.4674,87.9947,88.394,250621.0
2018-03-29 10:50:00,108.47,108.81,108.46,108.81,201596.0,88.394,88.6711,88.3859,88.6711,201596.0
2018-03-29 11:00:00,108.8,109.2,108.77,109.14,227184.0,88.663,88.9889,88.6385,88.94,227184.0
2018-03-29 11:10:00,109.13,109.18,108.84,108.98,242886.0,88.9319,88.9726,88.6956,88.8097,242886.0
2018-03-29 11:20:00,108.97,109.04,108.76,108.91,179431.0,88.8015,88.8586,88.6304,88.7526,179431.0
2018-03-29 11:30:00,108.92,108.94,108.67,108.71,179188.0,88.7608,88.7771,88.557,88.5896,179188.0
2018-03-29 11:40:00,108.73,108.95,108.67,108.94,152500.0,88.6059,88.7852,88.557,88.7771,152500.0
2018-03-29 11:50:00,108.95,109.02,108.82,108.95,113952.0,88.7852,88.8423,88.6793,88.7852,113952.0
2018-03-29 12:00:00,108.96,109.01,108.61,108.7,165787.0,88.7934,88.8341,88.5081,88.5815,165787.0
2018-03-29 12:10:00,108.7,108.72,108.57,108.69,232095.0,88.5815,88.5978,88.4755,88.5733,232095.0
2018-03-29 12:20:00,108.69,108.78,108.51,108.78,134419.0,88.5733,88.6467,88.4266,88.6467,134419.0
2018-03-29 12:30:00,108.79,108.84,108.65,108.76,92879.0,88.6548,88.6956,88.5407,88.6304,92879.0
2018-03-29 12:40:00,108.77,108.85,108.63,108.77,142564.0,88.6385,88.7037,88.5244,88.6385,142564.0
2018-03-29 12:50:00,108.76,108.97,108.76,108.92,187956.0,88.6304,88.8015,88.6304,88.7608,187956.0
2018-03-29 13:00:00,108.91,109.05,108.79,108.89,199349.0,88.7526,88.8667,88.6548,88.7363,199349.0
2018-03-29 13:10:00,108.88,109.07,108.82,109.04,122541.0,88.7282,88.883,88.6793,88.8586,122541.0
2018-03-29 13:20:00,109.04,109.14,108.99,109.13,104147.0,88.8586,88.94,88.8178,88.9319,104147.0
2018-03-29 13:30:00,109.12,109.31,109.04,109.2,178701.0,88.9237,89.0786,88.8586,88.9889,178701.0
2018-03-29 13:40:00,109.19,109.59,109.11,109.57,141144.0,88.9808,89.3068,88.9156,89.2905,141144.0
2018-03-29 13:50:00,109.58,109.72,109.51,109.54,184337.0,89.2986,89.4127,89.2416,89.266,184337.0
2018-03-29 14:00:00,109.54,109.6,109.37,109.55,171403.0,89.266,89.3149,89.1275,89.2742,171403.0
2018-03-29 14:10:00,109.56,109.86,109.56,109.64,171849.0,89.2823,89.5268,89.2823,89.3475,171849.0
2018-03-29 14:20:00,109.64,109.71,109.41,109.64,158331.0,89.3475,89.4045,89.1601,89.3475,158331.0
2018-03-29 14:30:00,109.65,109.87,109.59,109.87,174779.0,89.3557,89.5349,89.3068,89.5349,174779.0
2018-03-29 14:40:00,109.9,110.36,109.87,110.32,345159.0,89.5594,89.9342,89.5349,89.9016,345159.0
2018-03-29 14:50:00,110.31,110.38,110.13,110.15,193063.0,89.8935,89.9505,89.7468,89.7631,193063.0
2018-03-29 15:00:00,110.16,110.59,110.04,110.54,227528.0,89.7713,90.1217,89.6735,90.0809,227528.0
2018-03-29 15:10:00,110.53,110.78,110.47,110.59,392046.0,90.0728,90.2765,90.0239,90.1217,392046.0
2018-03-29 15:20:00,110.58,110.61,110.11,110.24,262166.0,90.1135,90.138,89.7305,89.8365,262166.0
2018-03-29 15:30:00,110.23,110.24,109.8,110.15,310600.0,89.8283,89.8365,89.4779,89.7631,310600.0
2018-03-29 15:40:00,110.14,110.53,110.05,110.5,400909.0,89.755,90.0728,89.6816,90.0483,400909.0
2018-03-29 15:50:00,110.51,110.56,109.9,109.94,984738.0,90.0565,90.0972,89.5594,89.592,984738.0
2018-04-02 09:30:00,109.96,110.73,109.65,110.45,510570.0,89.6083,90.2358,89.3557,90.0076,510570.0
2018-04-02 09:40:00,110.45,110.54,109.86,109.86,406863.0,90.0076,90.0809,89.5268,89.5268,406863.0
2018-04-02 09:50:00,109.86,110.14,109.78,110.0,248209.0,89.5268,89.755,89.4616,89.6409,248209.0
2018-04-02 10:00:00,110.02,110.13,109.62,109.71,314071.0,89.6572,89.7468,89.3312,89.4045,314071.0
2018-04-02 10:10:00,109.7,109.79,109.36,109.43,268888.0,89.3964,89.4697,89.1193,89.1764,268888.0
2018-04-02 10:20:00,109.43,109.58,109.11,109.22,255440.0,89.1764,89.2986,88.9156,89.0052,255440.0
2018-04-02 10:30:00,109.22,109.22,108.76,109.05,257935.0,89.0052,89.0052,88.6304,88.8667,257935.0
2018-04-02 10:40:00,109.07,109.25,108.87,108.92,170829.0,88.883,89.0297,88.72,88.7608,170829.0
2018-04-02 10:50:00,108.92,108.94,108.42,108.45,239679.0,88.7608,88.7771,88.3533,88.3777,239679.0
2018-04-02 11:00:00,108.44,108.48,108.06,108.25,346465.0,88.3696,88.4022,88.0599,88.2148,346465.0
2018-04-02 11:10:00,108.26,108.31,108.01,108.27,326920.0,88.2229,88.2637,88.0192,88.2311,326920.0
2018-04-02 11:20:00,108.26,108.42,108.05,108.25,336086.0,88.2229,88.3533,88.0518,88.2148,336086.0
2018-04-02 11:30:00,108.25,108.37,107.22,107.41,513862.0,88.2148,88.3126,87.3754,87.5302,513862.0
2018-04-02 11:40:00,107.44,107.63,107.07,107.48,417057.0,87.5547,87.7095,87.2532,87.5873,417057.0
2018-04-02 11:50:00,107.48,107.58,107.12,107.23,266093.0,87.5873,87.6688,87.2939,87.3836,266093.0
2018-04-02 12:00:00,107.22,107.27,106.81,106.99,536766.0,87.3754,87.4161,87.0413,87.188,536766.0
2018-04-02 12:10:00,106.99,107.28,106.71,107.18,340991.0,87.188,87.4243,86.9598,87.3428,340991.0
2018-04-02 12:20:00,107.18,107.56,107.14,107.46,353645.0,87.3428,87.6525,87.3102,87.571,353645.0
2018-04-02 12:30:00,107.45,107.79,107.42,107.5,284910.0,87.5628,87.8399,87.5384,87.6036,284910.0
2018-04-02 12:40:00,107.5,107.77,107.31,107.69,226449.0,87.6036,87.8236,87.4487,87.7584,226449.0
2018-04-02 12:50:00,107.69,107.72,107.26,107.35,204500.0,87.7584,87.7829,87.408,87.4813,204500.0
2018-04-02 13:00:00,107.33,107.51,107.11,107.14,248194.0,87.465,87.6117,87.2858,87.3102,248194.0
2018-04-02 13:10:00,107.13,107.34,106.96,107.0,201363.0,87.3021,87.4732,87.1635,87.1961,201363.0
2018-04-02 13:20:00,107.01,107.06,106.61,106.64,262960.0,87.2043,87.245,86.8783,86.9028,262960.0
2018-04-02 13:30:00,106.65,107.17,106.63,107.01,307878.0,86.9109,87.3347,86.8946,87.2043,307878.0
2018-04-02 13:40:00,107.02,107.04,106.43,106.53,353354.0,87.2124,87.2287,86.7316,86.8131,353354.0
2018-04-02 13:50:00,106.54,106.69,106.36,106.43,345903.0,86.8213,86.9435,86.6746,86.7316,345903.0
2018-04-02 14:00:00,106.42,106.58,106.08,106.52,469359.0,86.7235,86.8539,86.4464,86.805,469359.0
2018-04-02 14:10:00,106.52,106.73,106.39,106.47,457529.0,86.805,86.9761,86.699,86.7642,457529.0
2018-04-02 14:20:00,106.48,106.81,106.46,106.53,399794.0,86.7724,87.0413,86.7561,86.8131,399794.0
2018-04-02 14:30:00,106.51,106.98,106.42,106.67,462776.0,86.7968,87.1798,86.7235,86.9272,462776.0
2018-04-02 14:40:00,106.66,106.8,106.43,106.79,355208.0,86.919,87.0331,86.7316,87.025,355208.0
2018-04-02 14:50:00,106.79,107.27,106.77,107.22,403926.0,87.025,87.4161,87.0087,87.3754,403926.0
2018-04-02 15:00:00,107.22,107.26,106.87,107.02,352499.0,87.3754,87.408,87.0902,87.2124,352499.0
2018-04-02 15:10:00,107.02,107.32,106.88,107.31,441664.0,87.2124,87.4569,87.0983,87.4487,441664.0
2018-04-02 15:20:00,107.32,107.4,106.85,106.98,317452.0,87.4569,87.5221,87.0739,87.1798,317452.0
2018-04-02 15:30:00,106.99,107.22,106.78,107.04,557320.0,87.188,87.3754,87.0168,87.2287,557320.0
2018-04-02 15:40:00,107.03,107.72,106.86,107.46,736458.0,87.2206,87.7829,87.082,87.571,736458.0
2018-04-02 15:50:00,107.47,107.98,107.47,107.77,1207122.0,87.5791,87.9947,87.5791,87.8236,1207122.0
2018-04-03 09:30:00,108.36,108.66,108.1,108.64,594136.0,88.3044,88.5489,88.0925,88.5326,594136.0
2018-04-03 09:40:00,108.64,108.71,108.18,108.18,412549.0,88.5326,88.5896,88.1577,88.1577,412549.0
2018-04-03 09:50:00,108.18,108.18,107.66,107.76,454952.0,88.1577,88.1577,87.734,87.8155,454952.0
2018-04-03 10:00:00,107.77,107.79,107.39,107.61,330771.0,87.8236,87.8399,87.5139,87.6932,330771.0
2018-04-03 10:10:00,107.61,107.74,107.26,107.52,289505.0,87.6932,87.7992,87.408,87.6199,289505.0
2018-04-03 10:20:00,107.52,108.19,107.43,108.19,300760.0,87.6199,88.1659,87.5465,88.1659,300760.0
2018-04-03 10:30:00,108.18,108.3,108.01,108.02,289602.0,88.1577,88.2555,88.0192,88.0273,289602.0
2018-04-03 10:40:00,108.03,108.6,108.0,108.5,261409.0,88.0355,88.5,88.011,88.4185,261409.0
2018-04-03 10:50:00,108.49,108.73,108.34,108.69,309062.0,88.4103,88.6059,88.2881,88.5733,309062.0
2018-04-03 11:00:00,108.69,108.99,108.68,108.92,259026.0,88.5733,88.8178,88.5652,88.7608,259026.0
2018-04-03 11:10:00,108.9,108.91,108.45,108.63,234020.0,88.7445,88.7526,88.3777,88.5244,234020.0
2018-04-03 11:20:00,108.63,108.64,108.32,108.32,198156.0,88.5244,88.5326,88.2718,88.2718,198156.0
2018-04-03 11:30:00,108.3,108.37,107.98,108.08,189435.0,88.2555,88.3126,87.9947,88.0762,189435.0
2018-04-03 11:40:00,108.08,108.47,108.0,108.22,180246.0,88.0762,88.394,88.011,88.1903,180246.0
2018-04-03 11:50:00,108.21,108.24,108.01,108.14,144098.0,88.1822,88.2066,88.0192,88.1251,144098.0
2018-04-03 12:00:00,108.15,108.55,108.13,108.5,193851.0,88.1333,88.4592,88.117,88.4185,193851.0
2018-04-03 12:10:00,108.48,108.63,108.37,108.42,174617.0,88.4022,88.5244,88.3126,88.3533,174617.0
2018-04-03 12:20:00,108.41,108.48,108.0,108.07,191354.0,88.3452,88.4022,88.011,88.0681,191354.0
2018-04-03 12:30:00,108.06,108.3,108.03,108.27,166501.0,88.0599,88.2555,88.0355,88.2311,166501.0
2018-04-03 12:40:00,108.27,108.54,108.22,108.27,158607.0,88.2311,88.4511,88.1903,88.2311,158607.0
2018-04-03 12:50:00,108.27,108.44,108.22,108.36,153644.0,88.2311,88.3696,88.1903,88.3044,153644.0
2018-04-03 13:00:00,108.36,108.41,108.06,108.18,191198.0,88.3044,88.3452,88.0599,88.1577,191198.0
2018-04-03 13:10:00,108.19,108.29,108.07,108.22,177085.0,88.1659,88.2474,88.0681,88.1903,177085.0
2018-04-03 13:20:00,108.22,108.75,108.18,108.61,196784.0,88.1903,88.6222,88.1577,88.5081,196784.0
2018-04-03 13:30:00,108.63,108.73,108.46,108.47,157829.0,88.5244,88.6059,88.3859,88.394,157829.0
2018-04-03 13:40:00,108.48,108.56,108.3,108.33,191431.0,88.4022,88.4674,88.2555,88.28,191431.0
2018-04-03 13:50:00,108.33,108.69,108.32,108.63,182162.0,88.28,88.5733,88.2718,88.5244,182162.0
2018-04-03 14:00:00,108.64,108.71,108.27,108.34,181519.0,88.5326,88.5896,88.2311,88.2881,181519.0
2018-04-03 14:10:00,108.35,108.35,107.97,108.08,179332.0,88.2963,88.2963,87.9866,88.0762,179332.0
2018-04-03 14:20:00,108.09,108.2,107.86,107.97,164987.0,88.0844,88.174,87.8969,87.9866,164987.0
2018-04-03 14:30:00,107.96,107.96,107.47,107.63,269612.0,87.9784,87.9784,87.5791,87.7095,269612.0
2018-04-03 14:40:00,107.63,108.39,107.44,108.3,327039.0,87.7095,88.3289,87.5547,88.2555,327039.0
2018-04-03 14:50:00,108.29,108.6,108.12,108.45,201820.0,88.2474,88.5,88.1088,88.3777,201820.0
2018-04-03 15:00:00,108.44,109.49,108.33,109.39,384573.0,88.3696,89.2253,88.28,89.1438,384573.0
2018-04-03 15:10:00,109.38,109.51,108.91,109.09,442084.0,89.1356,89.2416,88.7526,88.8993,442084.0
2018-04-03 15:20:00,109.09,109.38,108.9,109.36,454961.0,88.8993,89.1356,88.7445,89.1193,454961.0
2018-04-03 15:30:00,109.36,109.39,108.64,109.04,426967.0,89.1193,89.1438,88.5326,88.8586,426967.0
2018-04-03 15:40:00,109.05,109.28,108.91,109.0,534032.0,88.8667,89.0541,88.7526,88.826,534032.0
2018-04-03 15:50:00,108.98,109.45,108.96,109.32,951647.0,88.8097,89.1927,88.7934,89.0867,951647.0
2018-04-04 09:30:00,107.1,107.43,107.02,107.31,963459.0,87.2776,87.5465,87.2124,87.4487,963459.0
2018-04-04 09:40:00,107.32,107.7,107.09,107.56,469950.0,87.4569,87.7666,87.2695,87.6525,469950.0
2018-04-04 09:50:00,107.57,108.41,107.47,108.4,377331.0,87.6606,88.3452,87.5791,88.337,377331.0
2018-04-04 10:00:00,108.41,108.47,107.97,108.37,515926.0,88.3452,88.394,87.9866,88.3126,515926.0
2018-04-04 10:10:00,108.37,108.62,108.24,108.46,402452.0,88.3126,88.5163,88.2066,88.3859,402452.0
2018-04-04 10:20:00,108.46,108.46,108.08,108.09,313032.0,88.3859,88.3859,88.0762,88.0844,313032.0
2018-04-04 10:30:00,108.1,108.21,107.81,107.88,433159.0,88.0925,88.1822,87.8562,87.9132,433159.0
2018-04-04 10:40:00,107.88,108.62,107.88,108.62,244732.0,87.9132,88.5163,87.9132,88.5163,244732.0
2018-04-04 10:50:00,108.63,108.82,108.48,108.77,287970.0,88.5244,88.6793,88.4022,88.6385,287970.0
2018-04-04 11:00:00,108.76,108.77,108.2,108.27,220887.0,88.6304,88.6385,88.174,88.2311,220887.0
2018-04-04 11:10:00,108.28,108.9,108.27,108.8,245279.0,88.2392,88.7445,88.2311,88.663,245279.0
2018-04-04 11:20:00,108.81,109.16,108.79,108.96,268621.0,88.6711,88.9563,88.6548,88.7934,268621.0
2018-04-04 11:30:00,108.96,109.24,108.75,108.76,254430.0,88.7934,89.0215,88.6222,88.6304,254430.0
2018-04-04 11:40:00,108.77,108.97,108.5,108.84,183448.0,88.6385,88.8015,88.4185,88.6956,183448.0
2018-04-04 11:50:00,108.84,109.05,108.67,109.05,142904.0,88.6956,88.8667,88.557,88.8667,142904.0
2018-04-04 12:00:00,109.05,109.25,108.9,109.19,176694.0,88.8667,89.0297,88.7445,88.9808,176694.0
2018-04-04 12:10:00,109.21,109.5,109.2,109.22,243469.0,88.9971,89.2334,88.9889,89.0052,243469.0
2018-04-04 12:20:00,109.23,109.53,109.13,109.4,196787.0,89.0134,89.2579,88.9319,89.1519,196787.0
2018-04-04 12:30:00,109.41,109.65,109.25,109.58,166886.0,89.1601,89.3557,89.0297,89.2986,166886.0
2018-04-04 12:40:00,109.58,109.82,109.42,109.61,196157.0,89.2986,89.4942,89.1682,89.3231,196157.0
2018-04-04 12:50:00,109.6,109.72,109.4,109.62,171934.0,89.3149,89.4127,89.1519,89.3312,171934.0
2018-04-04 13:00:00,109.62,109.71,109.23,109.29,263286.0,89.3312,89.4045,89.0134,89.0623,263286.0
2018-04-04 13:10:00,109.29,109.29,109.05,109.05,178834.0,89.0623,89.0623,88.8667,88.8667,178834.0
2018-04-04 13:20:00,109.05,109.19,108.8,108.99,319532.0,88.8667,88.9808,88.663,88.8178,319532.0
2018-04-04 13:30:00,108.98,109.09,108.87,108.95,285407.0,88.8097,88.8993,88.72,88.7852,285407.0
2018-04-04 13:40:00,108.95,109.14,108.68,108.7,206295.0,88.7852,88.94,88.5652,88.5815,206295.0
2018-04-04 13:50:00,108.71,108.82,108.63,108.81,182475.0,88.5896,88.6793,88.5244,88.6711,182475.0
2018-04-04 14:00:00,108.83,109.1,108.77,109.1,262188.0,88.6874,88.9074,88.6385,88.9074,262188.0
2018-04-04 14:10:00,109.11,109.53,109.11,109.41,292882.0,88.9156,89.2579,88.9156,89.1601,292882.0
2018-04-04 14:20:00,109.42,109.8,109.42,109.79,226503.0,89.1682,89.4779,89.1682,89.4697,226503.0
2018-04-04 14:30:00,109.79,109.8,109.36,109.43,260438.0,89.4697,89.4779,89.1193,89.1764,260438.0
2018-04-04 14:40:00,109.42,110.02,109.39,109.94,260129.0,89.1682,89.6572,89.1438,89.592,260129.0
2018-04-04 14:50:00,109.95,110.15,109.77,110.08,290748.0,89.6001,89.7631,89.4534,89.7061,290748.0
2018-04-04 15:00:00,110.06,110.42,110.01,110.4,330473.0,89.6898,89.9831,89.649,89.9668,330473.0
2018-04-04 15:10:00,110.4,110.4,110.05,110.18,285734.0,89.9668,89.9668,89.6816,89.7876,285734.0
2018-04-04 15:20:00,110.19,110.74,110.18,110.6,447916.0,89.7957,90.2439,89.7876,90.1298,447916.0
2018-04-04 15:30:00,110.61,110.99,110.6,110.98,519453.0,90.138,90.4476,90.1298,90.4395,519453.0
2018-04-04 15:40:00,110.98,111.04,110.7,110.98,564371.0,90.4395,90.4884,90.2113,90.4395,564371.0
2018-04-04 15:50:00,111.0,111.21,110.9,110.94,880641.0,90.4558,90.6269,90.3743,90.4069,880641.0
2018-04-05 09:30:00,111.63,112.58,111.63,112.05,905242.0,91.4245,92.2026,91.4245,91.7685,905242.0
2018-04-05 09:40:00,112.04,112.07,111.49,111.78,561386.0,91.7603,91.7849,91.3099,91.5474,561386.0
2018-04-05 09:50:00,111.77,112.29,111.59,112.26,525878.0,91.5392,91.9651,91.3918,91.9405,525878.0
2018-04-05 10:00:00,112.25,112.26,111.71,111.83,396182.0,91.9323,91.9405,91.49,91.5883,396182.0
2018-04-05 10:10:00,111.83,111.94,111.52,111.62,370869.0,91.5883,91.6784,91.3344,91.4163,370869.0
2018-04-05 10:20:00,111.62,111.7,111.45,111.68,321928.0,91.4163,91.4818,91.2771,91.4655,321928.0
2018-04-05 10:30:00,111.67,111.86,111.58,111.61,318734.0,91.4573,91.6129,91.3836,91.4081,318734.0
2018-04-05 10:40:00,111.62,111.8,111.42,111.48,343216.0,91.4163,91.5637,91.2525,91.3017,343216.0
2018-04-05 10:50:00,111.5,111.67,111.39,111.53,220039.0,91.3181,91.4573,91.228,91.3426,220039.0
2018-04-05 11:00:00,111.54,112.1,111.5,112.08,260750.0,91.3508,91.8094,91.3181,91.7931,260750.0
2018-04-05 11:10:00,112.08,112.27,112.01,112.21,261755.0,91.7931,91.9487,91.7357,91.8995,261755.0
2018-04-05 11:20:00,112.21,112.57,112.19,112.5,278293.0,91.8995,92.1944,91.8832,92.137,278293.0
2018-04-05 11:30:00,112.5,112.83,112.43,112.48,315733.0,92.137,92.4073,92.0797,92.1207,315733.0
2018-04-05 11:40:00,112.48,112.65,112.43,112.62,191751.0,92.1207,92.2599,92.0797,92.2353,191751.0
2018-04-05 11:50:00,112.62,112.83,112.53,112.78,251332.0,92.2353,92.4073,92.1616,92.3664,251332.0
2018-04-05 12:00:00,112.78,112.82,112.57,112.64,236005.0,92.3664,92.3991,92.1944,92.2517,236005.0
2018-04-05 12:10:00,112.65,112.67,112.28,112.37,302695.0,92.2599,92.2763,91.9569,92.0306,302695.0
2018-04-05 12:20:00,112.36,112.48,112.3,112.34,168507.0,92.0224,92.1207,91.9732,92.006,168507.0
2018-04-05 12:30:00,112.32,112.37,112.12,112.3,202531.0,91.9896,92.0306,91.8258,91.9732,202531.0
2018-04-05 12:40:00,112.3,112.38,112.12,112.33,173044.0,91.9732,92.0388,91.8258,91.9978,173044.0
2018-04-05 12:50:00,112.33,112.41,112.19,112.34,144013.0,91.9978,92.0633,91.8832,92.006,144013.0
2018-04-05 13:00:00,112.35,112.49,112.29,112.32,250285.0,92.0142,92.1289,91.9651,91.9896,250285.0
2018-04-05 13:10:00,112.33,112.33,111.98,112.08,159070.0,91.9978,91.9978,91.7112,91.7931,159070.0
2018-04-05 13:20:00,112.07,112.07,111.75,111.84,293744.0,91.7849,91.7849,91.5228,91.5965,293744.0
2018-04-05 13:30:00,111.82,112.06,111.73,111.79,198672.0,91.5801,91.7767,91.5064,91.5556,198672.0
2018-04-05 13:40:00,111.78,111.82,111.51,111.77,210884.0,91.5474,91.5801,91.3262,91.5392,210884.0
2018-04-05 13:50:00,111.77,112.03,111.71,111.95,172268.0,91.5392,91.7521,91.49,91.6866,172268.0
2018-04-05 14:00:00,111.95,112.11,111.74,111.78,200371.0,91.6866,91.8176,91.5146,91.5474,200371.0
2018-04-05 14:10:00,111.77,112.04,111.72,112.01,194988.0,91.5392,91.7603,91.4982,91.7357,194988.0
2018-04-05 14:20:00,112.02,112.04,111.65,111.65,311740.0,91.7439,91.7603,91.4409,91.4409,311740.0
2018-04-05 14:30:00,111.65,112.07,111.65,111.9,470551.0,91.4409,91.7849,91.4409,91.6456,470551.0
2018-04-05 14:40:00,111.92,112.16,111.86,112.05,301496.0,91.662,91.8586,91.6129,91.7685,301496.0
2018-04-05 14:50:00,112.05,112.15,111.98,112.1,189437.0,91.7685,91.8504,91.7112,91.8094,189437.0
2018-04-05 15:00:00,112.11,112.34,111.92,112.33,418960.0,91.8176,92.006,91.662,91.9978,418960.0
2018-04-05 15:10:00,112.32,112.36,112.16,112.26,188104.0,91.9896,92.0224,91.8586,91.9405,188104.0
2018-04-05 15:20:00,112.26,112.39,112.05,112.11,172205.0,91.9405,92.047,91.7685,91.8176,172205.0
2018-04-05 15:30:00,112.12,112.17,111.72,111.8,290970.0,91.8258,91.8668,91.4982,91.5637,290970.0
2018-04-05 15:40:00,111.78,112.16,111.78,112.06,365887.0,91.5474,91.8586,91.5474,91.7767,365887.0
2018-04-05 15:50:00,112.06,112.19,111.71,111.75,787419.0,91.7767,91.8832,91.49,91.5228,787419.0
2018-04-06 09:30:00,110.62,111.29,110.19,111.17,724548.0,90.5973,91.1461,90.2452,91.0478,724548.0
2018-04-06 09:40:00,111.18,111.2,110.67,111.03,385026.0,91.056,91.0724,90.6383,90.9331,385026.0
2018-04-06 09:50:00,111.02,111.41,111.02,111.34,394181.0,90.9249,91.2443,90.9249,91.187,394181.0
2018-04-06 10:00:00,111.34,111.55,111.0,111.15,357964.0,91.187,91.359,90.9086,91.0314,357964.0
2018-04-06 10:10:00,111.15,111.16,110.86,111.06,236692.0,91.0314,91.0396,90.7939,90.9577,236692.0
2018-04-06 10:20:00,111.06,111.18,110.88,110.9,233941.0,90.9577,91.056,90.8103,90.8267,233941.0
2018-04-06 10:30:00,110.9,110.96,110.56,110.65,308913.0,90.8267,90.8758,90.5482,90.6219,308913.0
2018-04-06 10:40:00,110.66,110.66,110.08,110.33,362892.0,90.6301,90.6301,90.1551,90.3598,362892.0
2018-04-06 10:50:00,110.34,110.4,110.04,110.1,263493.0,90.368,90.4172,90.1223,90.1715,263493.0
2018-04-06 11:00:00,110.1,110.13,109.8,110.13,403967.0,90.1715,90.196,89.9258,90.196,403967.0
2018-04-06 11:10:00,110.12,110.33,109.93,110.03,332529.0,90.1878,90.3598,90.0322,90.1141,332529.0
2018-04-06 11:20:00,110.04,110.17,109.78,109.95,241828.0,90.1223,90.2288,89.9094,90.0486,241828.0
2018-04-06 11:30:00,109.96,110.33,109.96,110.31,202013.0,90.0568,90.3598,90.0568,90.3434,202013.0
2018-04-06 11:40:00,110.29,110.41,109.86,109.87,348704.0,90.3271,90.4253,89.9749,89.9831,348704.0
2018-04-06 11:50:00,109.88,110.33,109.79,110.24,329819.0,89.9913,90.3598,89.9176,90.2861,329819.0
2018-04-06 12:00:00,110.24,110.3,109.97,110.07,263366.0,90.2861,90.3353,90.065,90.1469,263366.0
2018-04-06 12:10:00,110.06,110.09,109.75,109.75,249599.0,90.1387,90.1633,89.8848,89.8848,249599.0
2018-04-06 12:20:00,109.74,109.84,109.66,109.7,283584.0,89.8766,89.9585,89.8111,89.8439,283584.0
2018-04-06 12:30:00,109.72,110.09,109.66,110.03,343969.0,89.8602,90.1633,89.8111,90.1141,343969.0
2018-04-06 12:40:00,110.04,110.31,110.0,110.2,266163.0,90.1223,90.3434,90.0896,90.2534,266163.0
2018-04-06 12:50:00,110.19,110.43,109.99,110.36,320847.0,90.2452,90.4417,90.0814,90.3844,320847.0
2018-04-06 13:00:00,110.36,110.36,109.8,109.81,218006.0,90.3844,90.3844,89.9258,89.9339,218006.0
2018-04-06 13:10:00,109.8,109.83,109.53,109.79,292926.0,89.9258,89.9503,89.7046,89.9176,292926.0
2018-04-06 13:20:00,109.8,109.99,109.7,109.91,224426.0,89.9258,90.0814,89.8439,90.0158,224426.0
2018-04-06 13:30:00,109.91,110.09,109.6,109.64,329832.0,90.0158,90.1633,89.762,89.7947,329832.0
2018-04-06 13:40:00,109.64,109.72,109.16,109.25,326625.0,89.7947,89.8602,89.4016,89.4753,326625.0
2018-04-06 13:50:00,109.24,109.28,108.85,108.91,510071.0,89.4671,89.4999,89.1477,89.1969,510071.0
2018-04-06 14:00:00,108.9,108.97,108.35,108.54,578428.0,89.1887,89.246,88.7382,88.8938,578428.0
2018-04-06 14:10:00,108.54,108.79,108.48,108.54,375280.0,88.8938,89.0986,88.8447,88.8938,375280.0
2018-04-06 14:20:00,108.54,108.78,108.25,108.33,297932.0,88.8938,89.0904,88.6563,88.7218,297932.0
2018-04-06 14:30:00,108.32,108.57,108.06,108.2,506739.0,88.7136,88.9184,88.5007,88.6154,506739.0
2018-04-06 14:40:00,108.19,108.48,108.05,108.18,565343.0,88.6072,88.8447,88.4925,88.599,565343.0
2018-04-06 14:50:00,108.16,108.24,107.85,107.95,511331.0,88.5826,88.6481,88.3287,88.4106,511331.0
2018-04-06 15:00:00,107.95,108.23,107.82,108.17,496024.0,88.4106,88.6399,88.3041,88.5908,496024.0
2018-04-06 15:10:00,108.19,108.57,108.07,108.25,513429.0,88.6072,88.9184,88.5089,88.6563,513429.0
2018-04-06 15:20:00,108.26,108.59,108.09,108.16,411561.0,88.6645,88.9348,88.5253,88.5826,411561.0
2018-04-06 15:30:00,108.16,108.75,108.07,108.69,513852.0,88.5826,89.0658,88.5089,89.0167,513852.0
2018-04-06 15:40:00,108.68,108.87,108.54,108.63,735795.0,89.0085,89.1641,88.8938,88.9675,735795.0
2018-04-06 15:50:00,108.63,109.28,108.63,109.0,1484018.0,88.9675,89.4999,88.9675,89.2706,1484018.0
2018-04-09 09:30:00,110.01,110.49,109.89,110.21,846468.0,90.0977,90.4909,89.9995,90.2615,846468.0
2018-04-09 09:40:00,110.21,110.44,110.07,110.17,333131.0,90.2615,90.4499,90.1469,90.2288,333131.0
2018-04-09 09:50:00,110.17,110.66,110.12,110.51,373591.0,90.2288,90.6301,90.1878,90.5072,373591.0
2018-04-09 10:00:00,110.5,110.65,110.23,110.29,358609.0,90.4991,90.6219,90.2779,90.3271,358609.0
2018-04-09 10:10:00,110.28,110.45,110.19,110.25,228682.0,90.3189,90.4581,90.2452,90.2943,228682.0
2018-04-09 10:20:00,110.26,110.66,110.22,110.59,239819.0,90.3025,90.6301,90.2697,90.5728,239819.0
2018-04-09 10:30:00,110.58,111.06,110.58,110.92,333562.0,90.5646,90.9577,90.5646,90.843,333562.0
2018-04-09 10:40:00,110.93,111.12,110.85,111.04,222296.0,90.8512,91.0068,90.7857,90.9413,222296.0
2018-04-09 10:50:00,111.04,111.42,111.03,111.35,326276.0,90.9413,91.2525,90.9331,91.1952,326276.0
2018-04-09 11:00:00,111.36,111.49,111.15,111.35,256909.0,91.2034,91.3099,91.0314,91.1952,256909.0
2018-04-09 11:10:00,111.35,111.66,111.34,111.59,266967.0,91.1952,91.4491,91.187,91.3918,266967.0
2018-04-09 11:20:00,111.58,111.73,111.45,111.49,236424.0,91.3836,91.5064,91.2771,91.3099,236424.0
2018-04-09 11:30:00,111.49,111.88,111.49,111.54,256804.0,91.3099,91.6293,91.3099,91.3508,256804.0
2018-04-09 11:40:00,111.55,111.86,111.53,111.82,291916.0,91.359,91.6129,91.3426,91.5801,291916.0
2018-04-09 11:50:00,111.82,111.88,111.51,111.75,205958.0,91.5801,91.6293,91.3262,91.5228,205958.0
2018-04-09 12:00:00,111.75,111.99,111.73,111.98,216162.0,91.5228,91.7194,91.5064,91.7112,216162.0
2018-04-09 12:10:00,111.99,112.09,111.89,111.9,171038.0,91.7194,91.8013,91.6375,91.6456,171038.0
2018-04-09 12:20:00,111.9,112.05,111.83,112.01,171226.0,91.6456,91.7685,91.5883,91.7357,171226.0
2018-04-09 12:30:00,112.0,112.0,111.73,111.75,216208.0,91.7275,91.7275,91.5064,91.5228,216208.0
2018-04-09 12:40:00,111.74,112.06,111.65,112.03,208808.0,91.5146,91.7767,91.4409,91.7521,208808.0
2018-04-09 12:50:00,112.03,112.27,112.03,112.23,225982.0,91.7521,91.9487,91.7521,91.9159,225982.0
2018-04-09 13:00:00,112.23,112.58,112.22,112.48,404624.0,91.9159,92.2026,91.9077,92.1207,404624.0
2018-04-09 13:10:00,112.49,112.65,112.45,112.65,223362.0,92.1289,92.2599,92.0961,92.2599,223362.0
2018-04-09 13:20:00,112.64,112.64,112.41,112.58,225667.0,92.2517,92.2517,92.0633,92.2026,225667.0
2018-04-09 13:30:00,112.59,112.67,112.51,112.64,181559.0,92.2108,92.2763,92.1452,92.2517,181559.0
2018-04-09 13:40:00,112.64,112.74,112.51,112.71,282837.0,92.2517,92.3336,92.1452,92.309,282837.0
2018-04-09 13:50:00,112.71,112.98,112.69,112.97,245608.0,92.309,92.5302,92.2927,92.522,245608.0
2018-04-09 14:00:00,112.97,112.98,112.48,112.5,305577.0,92.522,92.5302,92.1207,92.137,305577.0
2018-04-09 14:10:00,112.5,112.63,112.37,112.58,268255.0,92.137,92.2435,92.0306,92.2026,268255.0
2018-04-09 14:20:00,112.58,112.59,112.08,112.09,319901.0,92.2026,92.2108,91.7931,91.8013,319901.0
2018-04-09 14:30:00,112.08,112.28,111.98,112.18,265924.0,91.7931,91.9569,91.7112,91.875,265924.0
2018-04-09 14:40:00,112.18,112.22,111.87,112.01,341853.0,91.875,91.9077,91.6211,91.7357,341853.0
2018-04-09 14:50:00,112.01,112.24,111.97,112.23,199601.0,91.7357,91.9241,91.703,91.9159,199601.0
2018-04-09 15:00:00,112.23,112.26,112.08,112.12,232482.0,91.9159,91.9405,91.7931,91.8258,232482.0
2018-04-09 15:10:00,112.12,112.14,111.65,111.65,317505.0,91.8258,91.8422,91.4409,91.4409,317505.0
2018-04-09 15:20:00,111.64,111.77,111.48,111.75,337095.0,91.4327,91.5392,91.3017,91.5228,337095.0
2018-04-09 15:30:00,111.74,111.79,111.32,111.35,478014.0,91.5146,91.5556,91.1706,91.1952,478014.0
2018-04-09 15:40:00,111.34,111.34,110.88,110.89,510540.0,91.187,91.187,90.8103,90.8185,510540.0
2018-04-09 15:50:00,110.89,110.94,110.21,110.43,1038260.0,90.8185,90.8594,90.2615,90.4417,1038260.0
2018-04-10 09:30:00,112.13,112.44,111.74,112.25,835019.0,91.834,92.0879,91.5146,91.9323,835019.0
2018-04-10 09:40:00,112.27,112.39,111.89,112.05,384332.0,91.9487,92.047,91.6375,91.7685,384332.0
2018-04-10 09:50:00,112.04,112.08,111.65,111.84,331149.0,91.7603,91.7931,91.4409,91.5965,331149.0
2018-04-10 10:00:00,111.85,111.92,111.5,111.75,337613.0,91.6047,91.662,91.3181,91.5228,337613.0
2018-04-10 10:10:00,111.76,112.28,111.65,112.21,451013.0,91.531,91.9569,91.4409,91.8995,451013.0
2018-04-10 10:20:00,112.21,112.43,112.14,112.26,429748.0,91.8995,92.0797,91.8422,91.9405,429748.0
2018-04-10 10:30:00,112.26,112.7,112.26,112.51,318056.0,91.9405,92.3008,91.9405,92.1452,318056.0
2018-04-10 10:40:00,112.51,112.87,112.51,112.69,227651.0,92.1452,92.4401,92.1452,92.2927,227651.0
2018-04-10 10:50:00,112.69,112.73,112.38,112.44,262320.0,92.2927,92.3254,92.0388,92.0879,262320.0
2018-04-10 11:00:00,112.45,112.75,112.43,112.48,269018.0,92.0961,92.3418,92.0797,92.1207,269018.0
2018-04-10 11:10:00,112.48,112.61,112.3,112.5,265330.0,92.1207,92.2271,91.9732,92.137,265330.0
2018-04-10 11:20:00,112.51,112.83,112.51,112.65,214796.0,92.1452,92.4073,92.1452,92.2599,214796.0
2018-04-10 11:30:00,112.63,112.76,112.58,112.71,152861.0,92.2435,92.35,92.2026,92.309,152861.0
2018-04-10 11:40:00,112.71,112.82,112.1,112.27,364642.0,92.309,92.3991,91.8094,91.9487,364642.0
2018-04-10 11:50:00,112.28,112.7,112.19,112.69,197427.0,91.9569,92.3008,91.8832,92.2927,197427.0
2018-04-10 12:00:00,112.68,112.76,112.45,112.6,273289.0,92.2845,92.35,92.0961,92.2189,273289.0
2018-04-10 12:10:00,112.61,112.67,112.22,112.29,227858.0,92.2271,92.2763,91.9077,91.9651,227858.0
2018-04-10 12:20:00,112.28,112.35,111.42,111.82,447557.0,91.9569,92.0142,91.2525,91.5801,447557.0
2018-04-10 12:30:00,111.83,112.3,111.76,112.24,276931.0,91.5883,91.9732,91.531,91.9241,276931.0
2018-04-10 12:40:00,112.24,112.52,112.04,112.45,270299.0,91.9241,92.1534,91.7603,92.0961,270299.0
2018-04-10 12:50:00,112.46,112.49,112.22,112.24,128499.0,92.1043,92.1289,91.9077,91.9241,128499.0
2018-04-10 13:00:00,112.27,112.44,112.17,112.23,275509.0,91.9487,92.0879,91.8668,91.9159,275509.0
2018-04-10 13:10:00,112.24,112.55,112.23,112.28,196141.0,91.9241,92.178,91.9159,91.9569,196141.0
2018-04-10 13:20:00,112.29,112.5,112.23,112.41,135299.0,91.9651,92.137,91.9159,92.0633,135299.0
2018-04-10 13:30:00,112.42,112.65,112.27,112.64,198861.0,92.0715,92.2599,91.9487,92.2517,198861.0
2018-04-10 13:40:00,112.63,112.63,111.96,112.03,180065.0,92.2435,92.2435,91.6948,91.7521,180065.0
2018-04-10 13:50:00,112.03,112.44,111.98,112.44,212638.0,91.7521,92.0879,91.7112,92.0879,212638.0
2018-04-10 14:00:00,112.45,112.61,112.32,112.61,166641.0,92.0961,92.2271,91.9896,92.2271,166641.0
2018-04-10 14:10:00,112.61,112.77,112.53,112.53,187566.0,92.2271,92.3582,92.1616,92.1616,187566.0
2018-04-10 14:20:00,112.54,112.7,112.44,112.46,163727.0,92.1698,92.3008,92.0879,92.1043,163727.0
2018-04-10 14:30:00,112.45,112.65,112.21,112.28,233682.0,92.0961,92.2599,91.8995,91.9569,233682.0
2018-04-10 14:40:00,112.29,112.49,111.94,112.23,348826.0,91.9651,92.1289,91.6784,91.9159,348826.0
2018-04-10 14:50:00,112.21,112.52,112.16,112.52,217262.0,91.8995,92.1534,91.8586,92.1534,217262.0
2018-04-10 15:00:00,112.51,112.69,112.25,112.62,297220.0,92.1452,92.2927,91.9323,92.2353,297220.0
2018-04-10 15:10:00,112.61,112.75,112.49,112.67,391069.0,92.2271,92.3418,92.1289,92.2763,391069.0
2018-04-10 15:20:00,112.67,112.78,112.35,112.63,455151.0,92.2763,92.3664,92.0142,92.2435,455151.0
2018-04-10 15:30:00,112.62,112.64,112.32,112.61,380750.0,92.2353,92.2517,91.9896,92.2271,380750.0
2018-04-10 15:40:00,112.61,112.68,112.47,112.59,443546.0,92.2271,92.2845,92.1125,92.2108,443546.0
2018-04-10 15:50:00,112.59,112.73,112.39,112.51,646781.0,92.2108,92.3254,92.047,92.1452,646781.0
2018-04-11 09:30:00,111.66,111.66,110.88,111.23,767297.0,91.4491,91.4491,90.8103,91.0969,767297.0
2018-04-11 09:40:00,111.24,111.4,110.98,111.05,578105.0,91.1051,91.2362,90.8922,90.9495,578105.0
2018-04-11 09:50:00,111.05,111.34,110.88,111.24,400486.0,90.9495,91.187,90.8103,91.1051,400486.0
2018-04-11 10:00:00,111.24,111.43,111.2,111.22,418283.0,91.1051,91.2607,91.0724,91.0887,418283.0
2018-04-11 10:10:00,111.23,111.4,111.16,111.23,333087.0,91.0969,91.2362,91.0396,91.0969,333087.0
2018-04-11 10:20:00,111.25,111.63,111.21,111.61,349010.0,91.1133,91.4245,91.0805,91.4081,349010.0
2018-04-11 10:30:00,111.63,111.74,111.53,111.67,231532.0,91.4245,91.5146,91.3426,91.4573,231532.0
2018-04-11 10:40:00,111.67,111.74,111.39,111.42,251571.0,91.4573,91.5146,91.228,91.2525,251571.0
2018-04-11 10:50:00,111.42,111.45,110.99,111.01,251590.0,91.2525,91.2771,90.9004,90.9167,251590.0
2018-04-11 11:00:00,111.01,111.06,110.77,110.86,337982.0,90.9167,90.9577,90.7202,90.7939,337982.0
2018-04-11 11:10:00,110.86,111.01,110.71,110.77,358462.0,90.7939,90.9167,90.671,90.7202,358462.0
2018-04-11 11:20:00,110.77,111.0,110.66,110.93,257339.0,90.7202,90.9086,90.6301,90.8512,257339.0
2018-04-11 11:30:00,110.94,111.08,110.83,110.92,190147.0,90.8594,90.9741,90.7693,90.843,190147.0
2018-04-11 11:40:00,110.93,111.32,110.92,111.21,237343.0,90.8512,91.1706,90.843,91.0805,237343.0
2018-04-11 11:50:00,111.21,111.38,111.11,111.2,155692.0,91.0805,91.2198,90.9986,91.0724,155692.0
2018-04-11 12:00:00,111.2,111.63,111.19,111.54,223535.0,91.0724,91.4245,91.0642,91.3508,223535.0
2018-04-11 12:10:00,111.53,111.74,111.47,111.52,272904.0,91.3426,91.5146,91.2935,91.3344,272904.0
2018-04-11 12:20:00,111.51,111.81,111.5,111.72,219972.0,91.3262,91.5719,91.3181,91.4982,219972.0
2018-04-11 12:30:00,111.73,111.81,111.46,111.49,196704.0,91.5064,91.5719,91.2853,91.3099,196704.0
2018-04-11 12:40:00,111.49,111.61,111.31,111.36,198485.0,91.3099,91.4081,91.1624,91.2034,198485.0
2018-04-11 12:50:00,111.37,111.38,111.07,111.31,189434.0,91.2116,91.2198,90.9659,91.1624,189434.0
2018-04-11 13:00:00,111.31,111.56,111.29,111.39,171897.0,91.1624,91.3672,91.1461,91.228,171897.0
2018-04-11 13:10:00,111.37,111.51,111.13,111.49,148897.0,91.2116,91.3262,91.015,91.3099,148897.0
2018-04-11 13:20:00,111.49,111.53,111.3,111.32,131328.0,91.3099,91.3426,91.1543,91.1706,131328.0
2018-04-11 13:30:00,111.32,111.39,111.16,111.38,164317.0,91.1706,91.228,91.0396,91.2198,164317.0
2018-04-11 13:40:00,111.38,111.44,111.2,111.43,129721.0,91.2198,91.2689,91.0724,91.2607,129721.0
2018-04-11 13:50:00,111.44,111.48,111.33,111.4,93414.0,91.2689,91.3017,91.1788,91.2362,93414.0
2018-04-11 14:00:00,111.4,111.63,111.08,111.11,253664.0,91.2362,91.4245,90.9741,90.9986,253664.0
2018-04-11 14:10:00,111.12,111.42,111.07,111.38,219541.0,91.0068,91.2525,90.9659,91.2198,219541.0
2018-04-11 14:20:00,111.38,111.39,111.05,111.05,278042.0,91.2198,91.228,90.9495,90.9495,278042.0
2018-04-11 14:30:00,111.06,111.34,111.04,111.19,225849.0,90.9577,91.187,90.9413,91.0642,225849.0
2018-04-11 14:40:00,111.19,111.28,110.98,111.1,292663.0,91.0642,91.1379,90.8922,90.9905,292663.0
2018-04-11 14:50:00,111.11,111.18,110.91,111.18,218447.0,90.9986,91.056,90.8348,91.056,218447.0
2018-04-11 15:00:00,111.18,111.25,110.77,110.81,316047.0,91.056,91.1133,90.7202,90.7529,316047.0
2018-04-11 15:10:00,110.81,110.86,110.51,110.63,543953.0,90.7529,90.7939,90.5072,90.6055,543953.0
2018-04-11 15:20:00,110.64,110.78,110.54,110.7,299137.0,90.6137,90.7284,90.5318,90.6629,299137.0
2018-04-11 15:30:00,110.71,110.97,110.67,110.78,280955.0,90.671,90.884,90.6383,90.7284,280955.0
2018-04-11 15:40:00,110.77,110.94,110.77,110.8,401071.0,90.7202,90.8594,90.7202,90.7448,401071.0
2018-04-11 15:50:00,110.79,110.83,110.55,110.64,933508.0,90.7366,90.7693,90.54,90.6137,933508.0
2018-04-12 09:30:00,111.56,112.24,111.5,112.17,701887.0,91.3672,91.9241,91.3181,91.8668,701887.0
2018-04-12 09:40:00,112.17,112.56,112.02,112.45,474777.0,91.8668,92.1862,91.7439,92.0961,474777.0
2018-04-12 09:50:00,112.45,112.71,112.4,112.64,289492.0,92.0961,92.309,92.0551,92.2517,289492.0
2018-04-12 10:00:00,112.63,112.67,112.34,112.53,310160.0,92.2435,92.2763,92.006,92.1616,310160.0
2018-04-12 10:10:00,112.54,112.64,112.28,112.62,262914.0,92.1698,92.2517,91.9569,92.2353,262914.0
2018-04-12 10:20:00,112.62,112.87,112.61,112.72,302227.0,92.2353,92.4401,92.2271,92.3172,302227.0
2018-04-12 10:30:00,112.73,112.91,112.63,112.9,302746.0,92.3254,92.4728,92.2435,92.4646,302746.0
2018-04-12 10:40:00,112.9,113.03,112.54,112.75,444714.0,92.4646,92.5711,92.1698,92.3418,444714.0
2018-04-12 10:50:00,112.74,112.95,112.69,112.71,342544.0,92.3336,92.5056,92.2927,92.309,342544.0
2018-04-12 11:00:00,112.7,113.06,112.68,113.04,242051.0,92.3008,92.5957,92.2845,92.5793,242051.0
2018-04-12 11:10:00,113.03,113.28,113.0,113.22,316668.0,92.5711,92.7759,92.5465,92.7267,316668.0
2018-04-12 11:20:00,113.23,113.3,113.07,113.14,263664.0,92.7349,92.7922,92.6039,92.6612,263664.0
2018-04-12 11:30:00,113.14,113.32,113.05,113.14,184336.0,92.6612,92.8086,92.5875,92.6612,184336.0
2018-04-12 11:40:00,113.14,113.32,112.94,113.04,225286.0,92.6612,92.8086,92.4974,92.5793,225286.0
2018-04-12 11:50:00,113.04,113.17,112.88,113.17,143022.0,92.5793,92.6858,92.4483,92.6858,143022.0
2018-04-12 12:00:00,113.16,113.4,113.15,113.23,214127.0,92.6776,92.8741,92.6694,92.7349,214127.0
2018-04-12 12:10:00,113.23,113.4,113.11,113.4,232301.0,92.7349,92.8741,92.6366,92.8741,232301.0
2018-04-12 12:20:00,113.39,113.47,113.25,113.42,373655.0,92.866,92.9315,92.7513,92.8905,373655.0
2018-04-12 12:30:00,113.43,113.54,113.39,113.47,296113.0,92.8987,92.9888,92.866,92.9315,296113.0
2018-04-12 12:40:00,113.48,113.56,113.4,113.49,235671.0,92.9397,93.0052,92.8741,92.9479,235671.0
2018-04-12 12:50:00,113.5,113.56,113.37,113.5,210084.0,92.956,93.0052,92.8496,92.956,210084.0
2018-04-12 13:00:00,113.5,113.63,113.22,113.43,377060.0,92.956,93.0625,92.7267,92.8987,377060.0
2018-04-12 13:10:00,113.43,113.49,112.95,113.13,314891.0,92.8987,92.9479,92.5056,92.653,314891.0
2018-04-12 13:20:00,113.14,113.26,112.84,112.94,255860.0,92.6612,92.7595,92.4155,92.4974,255860.0
2018-04-12 13:30:00,112.94,113.31,112.81,113.25,209038.0,92.4974,92.8004,92.3909,92.7513,209038.0
2018-04-12 13:40:00,113.25,113.33,113.08,113.29,236494.0,92.7513,92.8168,92.6121,92.7841,236494.0
2018-04-12 13:50:00,113.29,113.45,113.01,113.14,192760.0,92.7841,92.9151,92.5547,92.6612,192760.0
2018-04-12 14:00:00,113.13,113.39,113.04,113.37,225109.0,92.653,92.866,92.5793,92.8496,225109.0
2018-04-12 14:10:00,113.36,113.56,113.3,113.56,258322.0,92.8414,93.0052,92.7922,93.0052,258322.0
2018-04-12 14:20:00,113.56,113.84,113.54,113.8,311596.0,93.0052,93.2345,92.9888,93.2017,311596.0
2018-04-12 14:30:00,113.82,113.89,113.7,113.75,328722.0,93.2181,93.2755,93.1198,93.1608,328722.0
2018-04-12 14:40:00,113.76,113.87,113.59,113.66,247303.0,93.169,93.2591,93.0298,93.0871,247303.0
2018-04-12 14:50:00,113.65,113.96,113.65,113.94,285998.0,93.0789,93.3328,93.0789,93.3164,285998.0
2018-04-12 15:00:00,113.95,114.0,113.69,113.73,359216.0,93.3246,93.3655,93.1117,93.1444,359216.0
2018-04-12 15:10:00,113.72,114.05,113.71,114.04,320493.0,93.1362,93.4065,93.128,93.3983,320493.0
2018-04-12 15:20:00,114.04,114.39,113.97,114.33,435742.0,93.3983,93.6849,93.341,93.6358,435742.0
2018-04-12 15:30:00,114.31,114.35,114.07,114.16,418425.0,93.6194,93.6522,93.4229,93.4966,418425.0
2018-04-12 15:40:00,114.16,114.16,113.56,113.68,691888.0,93.4966,93.4966,93.0052,93.1035,691888.0
2018-04-12 15:50:00,113.69,113.8,113.3,113.38,1269510.0,93.1117,93.2017,92.7922,92.8578,1269510.0
2018-04-13 09:30:00,115.0,115.15,112.3,112.48,2756037.0,94.1845,94.3074,91.9732,92.1207,2756037.0
2018-04-13 09:40:00,112.46,113.49,112.44,112.91,1763016.0,92.1043,92.9479,92.0879,92.4728,1763016.0
2018-04-13 09:50:00,112.94,112.96,112.45,112.52,933845.0,92.4974,92.5138,92.0961,92.1534,933845.0
2018-04-13 10:00:00,112.51,112.67,111.94,111.94,1092305.0,92.1452,92.2763,91.6784,91.6784,1092305.0
2018-04-13 10:10:00,111.95,112.36,111.81,112.16,987521.0,91.6866,92.0224,91.5719,91.8586,987521.0
2018-04-13 10:20:00,112.16,112.22,111.29,111.39,832243.0,91.8586,91.9077,91.1461,91.228,832243.0
2018-04-13 10:30:00,111.38,111.64,110.97,111.13,984800.0,91.2198,91.4327,90.884,91.015,984800.0
2018-04-13 10:40:00,111.13,111.47,111.06,111.3,725573.0,91.015,91.2935,90.9577,91.1543,725573.0
2018-04-13 10:50:00,111.3,111.3,110.5,110.5,956506.0,91.1543,91.1543,90.4991,90.4991,956506.0
2018-04-13 11:00:00,110.52,110.53,110.03,110.29,1513191.0,90.5154,90.5236,90.1141,90.3271,1513191.0
2018-04-13 11:10:00,110.29,110.42,109.87,110.06,1143207.0,90.3271,90.4335,89.9831,90.1387,1143207.0
2018-04-13 11:20:00,110.08,110.6,109.97,110.32,841906.0,90.1551,90.581,90.065,90.3516,841906.0
2018-04-13 11:30:00,110.32,110.74,110.27,110.45,707913.0,90.3516,90.6956,90.3107,90.4581,707913.0
2018-04-13 11:40:00,110.46,110.57,110.2,110.39,433791.0,90.4663,90.5564,90.2534,90.409,433791.0
2018-04-13 11:50:00,110.39,110.95,110.26,110.76,686183.0,90.409,90.8676,90.3025,90.712,686183.0
2018-04-13 12:00:00,110.76,110.97,110.43,110.54,461487.0,90.712,90.884,90.4417,90.5318,461487.0
2018-04-13 12:10:00,110.54,110.75,110.3,110.47,526855.0,90.5318,90.7038,90.3353,90.4745,526855.0
2018-04-13 12:20:00,110.47,110.6,110.08,110.39,565769.0,90.4745,90.581,90.1551,90.409,565769.0
2018-04-13 12:30:00,110.39,110.41,109.82,109.96,778238.0,90.409,90.4253,89.9421,90.0568,778238.0
2018-04-13 12:40:00,109.95,110.09,109.75,109.87,546369.0,90.0486,90.1633,89.8848,89.9831,546369.0
2018-04-13 12:50:00,109.86,110.09,109.85,110.04,558980.0,89.9749,90.1633,89.9667,90.1223,558980.0
2018-04-13 13:00:00,110.05,110.15,109.94,109.99,451211.0,90.1305,90.2124,90.0404,90.0814,451211.0
2018-04-13 13:10:00,109.99,110.1,109.93,110.0,328038.0,90.0814,90.1715,90.0322,90.0896,328038.0
2018-04-13 13:20:00,110.0,110.4,110.0,110.28,571595.0,90.0896,90.4172,90.0896,90.3189,571595.0
2018-04-13 13:30:00,110.29,110.38,110.0,110.15,501992.0,90.3271,90.4008,90.0896,90.2124,501992.0
2018-04-13 13:40:00,110.15,110.38,110.12,110.32,400052.0,90.2124,90.4008,90.1878,90.3516,400052.0
2018-04-13 13:50:00,110.32,110.41,110.23,110.36,433015.0,90.3516,90.4253,90.2779,90.3844,433015.0
2018-04-13 14:00:00,110.34,110.36,110.16,110.29,377402.0,90.368,90.3844,90.2206,90.3271,377402.0
2018-04-13 14:10:00,110.29,110.34,109.83,109.86,460861.0,90.3271,90.368,89.9503,89.9749,460861.0
2018-04-13 14:20:00,109.87,110.05,109.81,109.99,470830.0,89.9831,90.1305,89.9339,90.0814,470830.0
2018-04-13 14:30:00,109.98,110.21,109.83,110.05,504775.0,90.0732,90.2615,89.9503,90.1305,504775.0
2018-04-13 14:40:00,110.05,110.19,109.93,109.99,363280.0,90.1305,90.2452,90.0322,90.0814,363280.0
2018-04-13 14:50:00,110.0,110.15,109.95,110.08,361199.0,90.0896,90.2124,90.0486,90.1551,361199.0
2018-04-13 15:00:00,110.09,110.09,109.62,109.75,974348.0,90.1633,90.1633,89.7783,89.8848,974348.0
2018-04-13 15:10:00,109.75,109.86,109.12,109.15,1089717.0,89.8848,89.9749,89.3688,89.3934,1089717.0
2018-04-13 15:20:00,109.16,109.34,109.05,109.28,829475.0,89.4016,89.549,89.3115,89.4999,829475.0
2018-04-13 15:30:00,109.27,109.57,109.21,109.42,661634.0,89.4917,89.7374,89.4425,89.6145,661634.0
2018-04-13 15:40:00,109.42,109.78,109.42,109.71,908700.0,89.6145,89.9094,89.6145,89.852,908700.0
2018-04-13 15:50:00,109.71,110.38,109.7,110.3,2206747.0,89.852,90.4008,89.8439,90.3353,2206747.0
2018-04-16 09:30:00,110.96,111.47,110.45,110.89,1453693.0,90.8758,91.2935,90.4581,90.8185,1453693.0
2018-04-16 09:40:00,110.88,111.18,110.57,110.85,858124.0,90.8103,91.056,90.5564,90.7857,858124.0
2018-04-16 09:50:00,110.86,110.87,110.42,110.68,587800.0,90.7939,90.8021,90.4335,90.6465,587800.0
2018-04-16 10:00:00,110.69,111.18,110.65,110.68,606808.0,90.6547,91.056,90.6219,90.6465,606808.0
2018-04-16 10:10:00,110.67,110.77,110.52,110.64,430844.0,90.6383,90.7202,90.5154,90.6137,430844.0
2018-04-16 10:20:00,110.64,111.27,110.61,111.22,509204.0,90.6137,91.1297,90.5891,91.0887,509204.0
2018-04-16 10:30:00,111.25,111.28,110.94,111.1,391379.0,91.1133,91.1379,90.8594,90.9905,391379.0
2018-04-16 10:40:00,111.11,111.29,110.88,110.89,293420.0,90.9986,91.1461,90.8103,90.8185,293420.0
2018-04-16 10:50:00,110.88,111.08,110.8,110.93,367619.0,90.8103,90.9741,90.7448,90.8512,367619.0
2018-04-16 11:00:00,110.94,111.12,110.79,110.8,326370.0,90.8594,91.0068,90.7366,90.7448,326370.0
2018-04-16 11:10:00,110.81,110.83,110.37,110.52,349500.0,90.7529,90.7693,90.3926,90.5154,349500.0
2018-04-16 11:20:00,110.53,110.68,110.36,110.5,369433.0,90.5236,90.6465,90.3844,90.4991,369433.0
2018-04-16 11:30:00,110.5,110.52,110.13,110.19,416759.0,90.4991,90.5154,90.196,90.2452,416759.0
2018-04-16 11:40:00,110.19,110.22,109.94,110.02,319720.0,90.2452,90.2697,90.0404,90.1059,319720.0
2018-04-16 11:50:00,110.02,110.19,109.79,110.18,363554.0,90.1059,90.2452,89.9176,90.237,363554.0
2018-04-16 12:00:00,110.2,110.53,110.2,110.23,420727.0,90.2534,90.5236,90.2534,90.2779,420727.0
2018-04-16 12:10:00,110.25,110.42,110.05,110.11,271465.0,90.2943,90.4335,90.1305,90.1796,271465.0
2018-04-16 12:20:00,110.11,110.19,109.96,110.09,222499.0,90.1796,90.2452,90.0568,90.1633,222499.0
2018-04-16 12:30:00,110.1,110.27,110.05,110.26,151842.0,90.1715,90.3107,90.1305,90.3025,151842.0
2018-04-16 12:40:00,110.27,110.49,110.22,110.47,186194.0,90.3107,90.4909,90.2697,90.4745,186194.0
2018-04-16 12:50:00,110.48,110.75,110.45,110.75,351741.0,90.4827,90.7038,90.4581,90.7038,351741.0
2018-04-16 13:00:00,110.74,110.95,110.74,110.94,317154.0,90.6956,90.8676,90.6956,90.8594,317154.0
2018-04-16 13:10:00,110.94,111.1,110.89,111.01,241175.0,90.8594,90.9905,90.8185,90.9167,241175.0
2018-04-16 13:20:00,111.01,111.1,110.75,110.75,203897.0,90.9167,90.9905,90.7038,90.7038,203897.0
2018-04-16 13:30:00,110.76,111.12,110.75,111.11,203937.0,90.712,91.0068,90.7038,90.9986,203937.0
2018-04-16 13:40:00,111.11,111.26,111.02,111.26,252372.0,90.9986,91.1215,90.9249,91.1215,252372.0
2018-04-16 13:50:00,111.26,111.27,111.06,111.14,214878.0,91.1215,91.1297,90.9577,91.0232,214878.0
2018-04-16 14:00:00,111.14,111.15,110.83,110.92,267697.0,91.0232,91.0314,90.7693,90.843,267697.0
2018-04-16 14:10:00,110.92,111.0,110.72,110.72,203293.0,90.843,90.9086,90.6792,90.6792,203293.0
2018-04-16 14:20:00,110.72,110.85,110.63,110.72,179877.0,90.6792,90.7857,90.6055,90.6792,179877.0
2018-04-16 14:30:00,110.72,110.93,110.68,110.88,173951.0,90.6792,90.8512,90.6465,90.8103,173951.0
2018-04-16 14:40:00,110.91,110.91,110.71,110.85,135737.0,90.8348,90.8348,90.671,90.7857,135737.0
2018-04-16 14:50:00,110.85,110.85,110.62,110.73,119649.0,90.7857,90.7857,90.5973,90.6874,119649.0
2018-04-16 15:00:00,110.74,110.84,110.7,110.78,152479.0,90.6956,90.7775,90.6629,90.7284,152479.0
2018-04-16 15:10:00,110.8,110.87,110.65,110.69,297377.0,90.7448,90.8021,90.6219,90.6547,297377.0
2018-04-16 15:20:00,110.69,110.7,110.49,110.68,298844.0,90.6547,90.6629,90.4909,90.6465,298844.0
2018-04-16 15:30:00,110.68,110.84,110.67,110.82,231388.0,90.6465,90.7775,90.6383,90.7611,231388.0
2018-04-16 15:40:00,110.82,110.86,110.4,110.45,466458.0,90.7611,90.7939,90.4172,90.4581,466458.0
2018-04-16 15:50:00,110.46,110.55,110.18,110.21,734140.0,90.4663,90.54,90.237,90.2615,734140.0
2018-04-17 09:30:00,111.37,111.42,110.68,110.94,843550.0,91.2116,91.2525,90.6465,90.8594,843550.0
2018-04-17 09:40:00,110.92,111.62,110.92,111.55,600334.0,90.843,91.4163,90.843,91.359,600334.0
2018-04-17 09:50:00,111.55,111.66,111.37,111.61,416047.0,91.359,91.4491,91.2116,91.4081,416047.0
2018-04-17 10:00:00,111.62,111.92,111.61,111.64,577888.0,91.4163,91.662,91.4081,91.4327,577888.0
2018-04-17 10:10:00,111.64,111.71,111.34,111.36,465720.0,91.4327,91.49,91.187,91.2034,465720.0
2018-04-17 10:20:00,111.37,111.5,111.11,111.18,425499.0,91.2116,91.3181,90.9986,91.056,425499.0
2018-04-17 10:30:00,111.18,111.46,111.15,111.43,277812.0,91.056,91.2853,91.0314,91.2607,277812.0
2018-04-17 10:40:00,111.43,111.56,111.29,111.34,287727.0,91.2607,91.3672,91.1461,91.187,287727.0
2018-04-17 10:50:00,111.35,111.52,111.33,111.36,377632.0,91.1952,91.3344,91.1788,91.2034,377632.0
2018-04-17 11:00:00,111.36,111.44,111.14,111.17,311248.0,91.2034,91.2689,91.0232,91.0478,311248.0
2018-04-17 11:10:00,111.17,111.21,110.9,111.05,338680.0,91.0478,91.0805,90.8267,90.9495,338680.0
2018-04-17 11:20:00,111.05,111.17,111.04,111.04,226170.0,90.9495,91.0478,90.9413,90.9413,226170.0
2018-04-17 11:30:00,111.05,111.17,111.03,111.09,177727.0,90.9495,91.0478,90.9331,90.9823,177727.0
2018-04-17 11:40:00,111.09,111.29,110.98,111.28,265944.0,90.9823,91.1461,90.8922,91.1379,265944.0
2018-04-17 11:50:00,111.28,111.33,111.17,111.24,152582.0,91.1379,91.1788,91.0478,91.1051,152582.0
2018-04-17 12:00:00,111.25,111.38,111.25,111.28,164664.0,91.1133,91.2198,91.1133,91.1379,164664.0
2018-04-17 12:10:00,111.28,111.31,111.14,111.26,172147.0,91.1379,91.1624,91.0232,91.1215,172147.0
2018-04-17 12:20:00,111.27,111.29,111.15,111.23,168626.0,91.1297,91.1461,91.0314,91.0969,168626.0
2018-04-17 12:30:00,111.23,111.24,110.94,110.99,280992.0,91.0969,91.1051,90.8594,90.9004,280992.0
2018-04-17 12:40:00,111.0,111.16,110.98,111.09,194844.0,90.9086,91.0396,90.8922,90.9823,194844.0
2018-04-17 12:50:00,111.09,111.1,110.89,110.91,172522.0,90.9823,90.9905,90.8185,90.8348,172522.0
2018-04-17 13:00:00,110.91,111.01,110.8,110.8,225763.0,90.8348,90.9167,90.7448,90.7448,225763.0
2018-04-17 13:10:00,110.81,110.89,110.52,110.53,304155.0,90.7529,90.8185,90.5154,90.5236,304155.0
2018-04-17 13:20:00,110.54,110.64,110.36,110.56,274176.0,90.5318,90.6137,90.3844,90.5482,274176.0
2018-04-17 13:30:00,110.57,110.6,110.36,110.41,173605.0,90.5564,90.581,90.3844,90.4253,173605.0
2018-04-17 13:40:00,110.41,110.56,110.39,110.51,186861.0,90.4253,90.5482,90.409,90.5072,186861.0
2018-04-17 13:50:00,110.52,110.6,110.32,110.56,242508.0,90.5154,90.581,90.3516,90.5482,242508.0
2018-04-17 14:00:00,110.56,110.62,110.43,110.46,199939.0,90.5482,90.5973,90.4417,90.4663,199939.0
2018-04-17 14:10:00,110.46,110.46,110.15,110.15,262004.0,90.4663,90.4663,90.2124,90.2124,262004.0
2018-04-17 14:20:00,110.14,110.22,110.03,110.08,328388.0,90.2042,90.2697,90.1141,90.1551,328388.0
2018-04-17 14:30:00,110.08,110.14,110.0,110.08,315238.0,90.1551,90.2042,90.0896,90.1551,315238.0
2018-04-17 14:40:00,110.08,110.15,110.04,110.1,296541.0,90.1551,90.2124,90.1223,90.1715,296541.0
2018-04-17 14:50:00,110.11,110.17,109.99,110.08,395768.0,90.1796,90.2288,90.0814,90.1551,395768.0
2018-04-17 15:00:00,110.08,110.41,110.04,110.36,390985.0,90.1551,90.4253,90.1223,90.3844,390985.0
2018-04-17 15:10:00,110.37,110.57,110.35,110.53,422019.0,90.3926,90.5564,90.3762,90.5236,422019.0
2018-04-17 15:20:00,110.54,110.62,110.42,110.49,240667.0,90.5318,90.5973,90.4335,90.4909,240667.0
2018-04-17 15:30:00,110.49,110.65,110.45,110.55,369703.0,90.4909,90.6219,90.4581,90.54,369703.0
2018-04-17 15:40:00,110.55,110.7,110.46,110.57,405635.0,90.54,90.6629,90.4663,90.5564,405635.0
2018-04-17 15:50:00,110.58,110.61,110.2,110.2,699120.0,90.5646,90.5891,90.2534,90.2534,699120.0
2018-04-18 09:30:00,110.53,110.79,110.35,110.54,729261.0,90.5236,90.7366,90.3762,90.5318,729261.0
2018-04-18 09:40:00,110.54,111.06,110.54,110.91,506001.0,90.5318,90.9577,90.5318,90.8348,506001.0
2018-04-18 09:50:00,110.91,111.07,110.81,110.96,369449.0,90.8348,90.9659,90.7529,90.8758,369449.0
2018-04-18 10:00:00,110.96,110.97,110.45,110.64,419541.0,90.8758,90.884,90.4581,90.6137,419541.0
2018-04-18 10:10:00,110.64,110.66,110.41,110.42,334993.0,90.6137,90.6301,90.4253,90.4335,334993.0
2018-04-18 10:20:00,110.42,110.73,110.41,110.68,272232.0,90.4335,90.6874,90.4253,90.6465,272232.0
2018-04-18 10:30:00,110.68,110.71,110.42,110.54,310360.0,90.6465,90.671,90.4335,90.5318,310360.0
2018-04-18 10:40:00,110.53,110.72,110.41,110.7,252120.0,90.5236,90.6792,90.4253,90.6629,252120.0
2018-04-18 10:50:00,110.7,110.79,110.63,110.77,199590.0,90.6629,90.7366,90.6055,90.7202,199590.0
2018-04-18 11:00:00,110.77,110.84,110.59,110.67,268674.0,90.7202,90.7775,90.5728,90.6383,268674.0
2018-04-18 11:10:00,110.67,110.7,110.32,110.34,302101.0,90.6383,90.6629,90.3516,90.368,302101.0
2018-04-18 11:20:00,110.34,110.34,110.16,110.16,315833.0,90.368,90.368,90.2206,90.2206,315833.0
2018-04-18 11:30:00,110.17,110.33,110.17,110.25,245962.0,90.2288,90.3598,90.2288,90.2943,245962.0
2018-04-18 11:40:00,110.24,110.24,109.98,110.06,392556.0,90.2861,90.2861,90.0732,90.1387,392556.0
2018-04-18 11:50:00,110.06,110.25,110.02,110.03,222412.0,90.1387,90.2943,90.1059,90.1141,222412.0
2018-04-18 12:00:00,110.04,110.18,110.03,110.08,215273.0,90.1223,90.237,90.1141,90.1551,215273.0
2018-04-18 12:10:00,110.08,110.1,110.01,110.02,220492.0,90.1551,90.1715,90.0977,90.1059,220492.0
2018-04-18 12:20:00,110.02,110.03,109.61,109.61,555985.0,90.1059,90.1141,89.7701,89.7701,555985.0
2018-04-18 12:30:00,109.62,109.62,108.89,109.01,922972.0,89.7783,89.7783,89.1805,89.2788,922972.0
2018-04-18 12:40:00,109.0,109.24,108.95,109.17,492650.0,89.2706,89.4671,89.2296,89.4098,492650.0
2018-04-18 12:50:00,109.17,109.31,109.12,109.28,319545.0,89.4098,89.5244,89.3688,89.4999,319545.0
2018-04-18 13:00:00,109.28,109.41,109.21,109.34,278646.0,89.4999,89.6063,89.4425,89.549,278646.0
2018-04-18 13:10:00,109.35,109.49,109.3,109.35,217132.0,89.5572,89.6719,89.5163,89.5572,217132.0
2018-04-18 13:20:00,109.35,109.4,109.27,109.36,182565.0,89.5572,89.5982,89.4917,89.5654,182565.0
2018-04-18 13:30:00,109.36,109.38,109.14,109.17,289866.0,89.5654,89.5818,89.3852,89.4098,289866.0
2018-04-18 13:40:00,109.17,109.2,108.99,109.02,322961.0,89.4098,89.4344,89.2624,89.2869,322961.0
2018-04-18 13:50:00,109.02,109.17,108.98,109.0,252634.0,89.2869,89.4098,89.2542,89.2706,252634.0
2018-04-18 14:00:00,109.0,109.29,108.91,109.15,346026.0,89.2706,89.5081,89.1969,89.3934,346026.0
2018-04-18 14:10:00,109.16,109.28,109.12,109.21,319918.0,89.4016,89.4999,89.3688,89.4425,319918.0
2018-04-18 14:20:00,109.21,109.28,109.18,109.28,215907.0,89.4425,89.4999,89.418,89.4999,215907.0
2018-04-18 14:30:00,109.27,109.32,109.21,109.27,277319.0,89.4917,89.5326,89.4425,89.4917,277319.0
2018-04-18 14:40:00,109.27,109.32,109.07,109.2,330902.0,89.4917,89.5326,89.3279,89.4344,330902.0
2018-04-18 14:50:00,109.2,109.43,109.19,109.34,278856.0,89.4344,89.6227,89.4262,89.549,278856.0
2018-04-18 15:00:00,109.34,109.58,109.27,109.5,384003.0,89.549,89.7456,89.4917,89.6801,384003.0
2018-04-18 15:10:00,109.5,109.61,109.46,109.56,258536.0,89.6801,89.7701,89.6473,89.7292,258536.0
2018-04-18 15:20:00,109.55,109.62,109.38,109.4,284893.0,89.721,89.7783,89.5818,89.5982,284893.0
2018-04-18 15:30:00,109.4,109.51,109.34,109.48,405329.0,89.5982,89.6882,89.549,89.6637,405329.0
2018-04-18 15:40:00,109.48,109.48,109.28,109.3,436377.0,89.6637,89.6637,89.4999,89.5163,436377.0
2018-04-18 15:50:00,109.3,109.37,109.25,109.31,865633.0,89.5163,89.5736,89.4753,89.5244,865633.0
2018-04-19 09:30:00,109.53,110.39,109.5,110.36,877875.0,89.7046,90.409,89.6801,90.3844,877875.0
2018-04-19 09:40:00,110.36,110.66,110.19,110.28,637743.0,90.3844,90.6301,90.2452,90.3189,637743.0
2018-04-19 09:50:00,110.26,110.52,110.08,110.52,376978.0,90.3025,90.5154,90.1551,90.5154,376978.0
2018-04-19 10:00:00,110.52,110.52,110.15,110.16,372945.0,90.5154,90.5154,90.2124,90.2206,372945.0
2018-04-19 10:10:00,110.15,110.44,110.09,110.4,474697.0,90.2124,90.4499,90.1633,90.4172,474697.0
2018-04-19 10:20:00,110.39,110.74,110.39,110.72,513897.0,90.409,90.6956,90.409,90.6792,513897.0
2018-04-19 10:30:00,110.71,110.98,110.69,110.87,417584.0,90.671,90.8922,90.6547,90.8021,417584.0
2018-04-19 10:40:00,110.87,110.94,110.72,110.94,352097.0,90.8021,90.8594,90.6792,90.8594,352097.0
2018-04-19 10:50:00,110.94,111.04,110.51,110.78,391423.0,90.8594,90.9413,90.5072,90.7284,391423.0
2018-04-19 11:00:00,110.78,110.8,110.44,110.65,345406.0,90.7284,90.7448,90.4499,90.6219,345406.0
2018-04-19 11:10:00,110.65,110.71,110.51,110.69,307120.0,90.6219,90.671,90.5072,90.6547,307120.0
2018-04-19 11:20:00,110.69,110.92,110.47,110.91,292094.0,90.6547,90.843,90.4745,90.8348,292094.0
2018-04-19 11:30:00,110.89,111.1,110.86,111.0,303762.0,90.8185,90.9905,90.7939,90.9086,303762.0
2018-04-19 11:40:00,111.0,111.22,110.99,111.22,348406.0,90.9086,91.0887,90.9004,91.0887,348406.0
2018-04-19 11:50:00,111.22,111.48,111.15,111.47,361769.0,91.0887,91.3017,91.0314,91.2935,361769.0
2018-04-19 12:00:00,111.46,111.48,111.16,111.31,380100.0,91.2853,91.3017,91.0396,91.1624,380100.0
2018-04-19 12:10:00,111.31,111.36,111.17,111.23,239728.0,91.1624,91.2034,91.0478,91.0969,239728.0
2018-04-19 12:20:00,111.23,111.31,111.14,111.31,201174.0,91.0969,91.1624,91.0232,91.1624,201174.0
2018-04-19 12:30:00,111.31,111.43,111.17,111.27,255711.0,91.1624,91.2607,91.0478,91.1297,255711.0
2018-04-19 12:40:00,111.26,111.31,111.07,111.31,254166.0,91.1215,91.1624,90.9659,91.1624,254166.0
2018-04-19 12:50:00,111.31,111.35,111.07,111.2,220261.0,91.1624,91.1952,90.9659,91.0724,220261.0
2018-04-19 13:00:00,111.2,111.27,110.96,111.05,238056.0,91.0724,91.1297,90.8758,90.9495,238056.0
2018-04-19 13:10:00,111.05,111.11,111.0,111.06,172343.0,90.9495,90.9986,90.9086,90.9577,172343.0
2018-04-19 13:20:00,111.06,111.15,110.9,110.92,210140.0,90.9577,91.0314,90.8267,90.843,210140.0
2018-04-19 13:30:00,110.92,111.26,110.9,111.23,201597.0,90.843,91.1215,90.8267,91.0969,201597.0
2018-04-19 13:40:00,111.23,111.39,111.2,111.34,201274.0,91.0969,91.228,91.0724,91.187,201274.0
2018-04-19 13:50:00,111.35,111.47,111.34,111.41,234098.0,91.1952,91.2935,91.187,91.2443,234098.0
2018-04-19 14:00:00,111.41,111.49,111.29,111.3,229667.0,91.2443,91.3099,91.1461,91.1543,229667.0
2018-04-19 14:10:00,111.31,111.36,111.02,111.03,210087.0,91.1624,91.2034,90.9249,90.9331,210087.0
2018-04-19 14:20:00,111.04,111.15,110.88,111.05,213924.0,90.9413,91.0314,90.8103,90.9495,213924.0
2018-04-19 14:30:00,111.05,111.38,111.02,111.36,303401.0,90.9495,91.2198,90.9249,91.2034,303401.0
2018-04-19 14:40:00,111.36,111.48,111.33,111.36,215951.0,91.2034,91.3017,91.1788,91.2034,215951.0
2018-04-19 14:50:00,111.35,111.43,111.23,111.39,207679.0,91.1952,91.2607,91.0969,91.228,207679.0
2018-04-19 15:00:00,111.39,111.5,111.32,111.47,235954.0,91.228,91.3181,91.1706,91.2935,235954.0
2018-04-19 15:10:00,111.47,111.51,111.28,111.39,193577.0,91.2935,91.3262,91.1379,91.228,193577.0
2018-04-19 15:20:00,111.38,111.45,111.22,111.23,172949.0,91.2198,91.2771,91.0887,91.0969,172949.0
2018-04-19 15:30:00,111.22,111.87,111.21,111.67,591987.0,91.0887,91.6211,91.0805,91.4573,591987.0
2018-04-19 15:40:00,111.68,111.83,111.59,111.69,515527.0,91.4655,91.5883,91.3918,91.4737,515527.0
2018-04-19 15:50:00,111.69,111.8,111.53,111.71,768547.0,91.4737,91.5637,91.3426,91.49,768547.0
2018-04-20 09:30:00,112.3,112.37,111.93,112.36,1686605.0,91.9732,92.0306,91.6702,92.0224,1686605.0
2018-04-20 09:40:00,112.36,112.5,112.1,112.49,384736.0,92.0224,92.137,91.8094,92.1289,384736.0
2018-04-20 09:50:00,112.49,112.74,112.47,112.72,434094.0,92.1289,92.3336,92.1125,92.3172,434094.0
2018-04-20 10:00:00,112.73,112.74,112.42,112.51,290427.0,92.3254,92.3336,92.0715,92.1452,290427.0
2018-04-20 10:10:00,112.52,112.52,111.81,111.94,561061.0,92.1534,92.1534,91.5719,91.6784,561061.0
2018-04-20 10:20:00,111.94,112.08,111.83,112.03,202027.0,91.6784,91.7931,91.5883,91.7521,202027.0
2018-04-20 10:30:00,112.04,112.1,111.84,112.07,203576.0,91.7603,91.8094,91.5965,91.7849,203576.0
2018-04-20 10:40:00,112.06,112.15,111.87,112.02,255317.0,91.7767,91.8504,91.6211,91.7439,255317.0
2018-04-20 10:50:00,112.02,112.09,111.77,111.86,320594.0,91.7439,91.8013,91.5392,91.6129,320594.0
2018-04-20 11:00:00,111.85,111.88,111.43,111.5,326008.0,91.6047,91.6293,91.2607,91.3181,326008.0
2018-04-20 11:10:00,111.5,111.63,111.33,111.6,342158.0,91.3181,91.4245,91.1788,91.3999,342158.0
2018-04-20 11:20:00,111.61,111.69,111.45,111.52,184441.0,91.4081,91.4737,91.2771,91.3344,184441.0
2018-04-20 11:30:00,111.54,112.05,111.48,112.01,287705.0,91.3508,91.7685,91.3017,91.7357,287705.0
2018-04-20 11:40:00,112.0,112.13,111.92,112.03,169866.0,91.7275,91.834,91.662,91.7521,169866.0
2018-04-20 11:50:00,112.03,112.13,111.89,112.04,118713.0,91.7521,91.834,91.6375,91.7603,118713.0
2018-04-20 12:00:00,112.06,112.06,111.86,112.04,127430.0,91.7767,91.7767,91.6129,91.7603,127430.0
2018-04-20 12:10:00,112.03,112.03,111.77,111.77,579594.0,91.7521,91.7521,91.5392,91.5392,579594.0
2018-04-20 12:20:00,111.76,111.92,111.73,111.9,184554.0,91.531,91.662,91.5064,91.6456,184554.0
2018-04-20 12:30:00,111.9,111.99,111.71,111.82,178980.0,91.6456,91.7194,91.49,91.5801,178980.0
2018-04-20 12:40:00,111.81,111.89,111.61,111.71,152839.0,91.5719,91.6375,91.4081,91.49,152839.0
2018-04-20 12:50:00,111.72,111.85,111.65,111.72,145363.0,91.4982,91.6047,91.4409,91.4982,145363.0
2018-04-20 13:00:00,111.72,111.8,111.64,111.74,201774.0,91.4982,91.5637,91.4327,91.5146,201774.0
2018-04-20 13:10:00,111.74,111.98,111.69,111.95,263113.0,91.5146,91.7112,91.4737,91.6866,263113.0
2018-04-20 13:20:00,111.96,111.97,111.67,111.96,229057.0,91.6948,91.703,91.4573,91.6948,229057.0
2018-04-20 13:30:00,111.96,111.97,111.84,111.92,161292.0,91.6948,91.703,91.5965,91.662,161292.0
2018-04-20 13:40:00,111.93,111.97,111.77,111.82,103142.0,91.6702,91.703,91.5392,91.5801,103142.0
2018-04-20 13:50:00,111.82,111.9,111.72,111.74,145159.0,91.5801,91.6456,91.4982,91.5146,145159.0
2018-04-20 14:00:00,111.74,111.84,111.64,111.8,193035.0,91.5146,91.5965,91.4327,91.5637,193035.0
2018-04-20 14:10:00,111.79,111.81,111.6,111.64,200802.0,91.5556,91.5719,91.3999,91.4327,200802.0
2018-04-20 14:20:00,111.64,111.81,111.61,111.76,209058.0,91.4327,91.5719,91.4081,91.531,209058.0
2018-04-20 14:30:00,111.77,111.8,111.3,111.37,279539.0,91.5392,91.5637,91.1543,91.2116,279539.0
2018-04-20 14:40:00,111.37,111.42,111.11,111.21,237803.0,91.2116,91.2525,90.9986,91.0805,237803.0
2018-04-20 14:50:00,111.2,111.35,111.14,111.25,231272.0,91.0724,91.1952,91.0232,91.1133,231272.0
2018-04-20 15:00:00,111.24,111.25,110.95,111.02,345596.0,91.1051,91.1133,90.8676,90.9249,345596.0
2018-04-20 15:10:00,111.02,111.18,110.88,110.9,379401.0,90.9249,91.056,90.8103,90.8267,379401.0
2018-04-20 15:20:00,110.9,111.18,110.9,111.18,205462.0,90.8267,91.056,90.8267,91.056,205462.0
2018-04-20 15:30:00,111.17,111.31,110.98,111.27,280214.0,91.0478,91.1624,90.8922,91.1297,280214.0
2018-04-20 15:40:00,111.27,111.36,111.09,111.21,382620.0,91.1297,91.2034,90.9823,91.0805,382620.0
2018-04-20 15:50:00,111.21,111.47,111.07,111.47,877425.0,91.0805,91.2935,90.9659,91.2935,877425.0
2018-04-23 09:30:00,111.57,111.95,111.51,111.68,481357.0,91.3754,91.6866,91.3262,91.4655,481357.0
2018-04-23 09:40:00,111.67,111.68,111.2,111.33,273576.0,91.4573,91.4655,91.0724,91.1788,273576.0
2018-04-23 09:50:00,111.32,111.47,111.21,111.45,293220.0,91.1706,91.2935,91.0805,91.2771,293220.0
2018-04-23 10:00:00,111.45,111.53,111.22,111.28,205293.0,91.2771,91.3426,91.0887,91.1379,205293.0
2018-04-23 10:10:00,111.3,111.42,111.19,111.37,179429.0,91.1543,91.2525,91.0642,91.2116,179429.0
2018-04-23 10:20:00,111.37,111.57,111.28,111.36,185100.0,91.2116,91.3754,91.1379,91.2034,185100.0
2018-04-23 10:30:00,111.39,111.41,110.92,111.03,282235.0,91.228,91.2443,90.843,90.9331,282235.0
2018-04-23 10:40:00,111.03,111.16,110.86,111.09,213165.0,90.9331,91.0396,90.7939,90.9823,213165.0
2018-04-23 10:50:00,111.09,111.1,110.95,111.06,235993.0,90.9823,90.9905,90.8676,90.9577,235993.0
2018-04-23 11:00:00,111.05,111.51,110.97,111.49,193427.0,90.9495,91.3262,90.884,91.3099,193427.0
2018-04-23 11:10:00,111.48,111.8,111.48,111.58,443661.0,91.3017,91.5637,91.3017,91.3836,443661.0
2018-04-23 11:20:00,111.58,111.7,111.47,111.63,227256.0,91.3836,91.4818,91.2935,91.4245,227256.0
2018-04-23 11:30:00,111.63,111.79,111.56,111.66,213191.0,91.4245,91.5556,91.3672,91.4491,213191.0
2018-04-23 11:40:00,111.65,111.85,111.59,111.59,134055.0,91.4409,91.6047,91.3918,91.3918,134055.0
2018-04-23 11:50:00,111.6,111.78,111.57,111.65,128626.0,91.3999,91.5474,91.3754,91.4409,128626.0
2018-04-23 12:00:00,111.66,111.72,111.57,111.69,125792.0,91.4491,91.4982,91.3754,91.4737,125792.0
2018-04-23 12:10:00,111.69,111.76,111.5,111.51,140589.0,91.4737,91.531,91.3181,91.3262,140589.0
2018-04-23 12:20:00,111.51,111.68,111.47,111.62,73957.0,91.3262,91.4655,91.2935,91.4163,73957.0
2018-04-23 12:30:00,111.61,111.66,111.38,111.54,166909.0,91.4081,91.4491,91.2198,91.3508,166909.0
2018-04-23 12:40:00,111.54,111.58,111.34,111.41,550525.0,91.3508,91.3836,91.187,91.2443,550525.0
2018-04-23 12:50:00,111.4,111.59,111.4,111.55,99078.0,91.2362,91.3918,91.2362,91.359,99078.0
2018-04-23 13:00:00,111.55,111.65,111.53,111.56,77866.0,91.359,91.4409,91.3426,91.3672,77866.0
2018-04-23 13:10:00,111.56,111.66,111.47,111.52,89836.0,91.3672,91.4491,91.2935,91.3344,89836.0
2018-04-23 13:20:00,111.52,111.57,111.44,111.48,88256.0,91.3344,91.3754,91.2689,91.3017,88256.0
2018-04-23 13:30:00,111.47,111.52,111.36,111.43,91979.0,91.2935,91.3344,91.2034,91.2607,91979.0
2018-04-23 13:40:00,111.42,111.51,111.35,111.46,100005.0,91.2525,91.3262,91.1952,91.2853,100005.0
2018-04-23 13:50:00,111.45,111.58,111.45,111.56,117975.0,91.2771,91.3836,91.2771,91.3672,117975.0
2018-04-23 14:00:00,111.56,111.58,111.11,111.18,174938.0,91.3672,91.3836,90.9986,91.056,174938.0
2018-04-23 14:10:00,111.18,111.32,111.0,111.05,143522.0,91.056,91.1706,90.9086,90.9495,143522.0
2018-04-23 14:20:00,111.05,111.05,110.8,110.97,282306.0,90.9495,90.9495,90.7448,90.884,282306.0
2018-04-23 14:30:00,110.97,110.97,110.8,110.93,178253.0,90.884,90.884,90.7448,90.8512,178253.0
2018-04-23 14:40:00,110.92,111.06,110.86,110.87,186868.0,90.843,90.9577,90.7939,90.8021,186868.0
2018-04-23 14:50:00,110.86,110.89,110.63,110.77,199384.0,90.7939,90.8185,90.6055,90.7202,199384.0
2018-04-23 15:00:00,110.77,110.98,110.74,110.87,178838.0,90.7202,90.8922,90.6956,90.8021,178838.0
2018-04-23 15:10:00,110.87,110.97,110.81,110.84,197139.0,90.8021,90.884,90.7529,90.7775,197139.0
2018-04-23 15:20:00,110.84,110.96,110.8,110.87,192278.0,90.7775,90.8758,90.7448,90.8021,192278.0
2018-04-23 15:30:00,110.87,110.94,110.72,110.75,243627.0,90.8021,90.8594,90.6792,90.7038,243627.0
2018-04-23 15:40:00,110.76,110.88,110.7,110.84,333965.0,90.712,90.8103,90.6629,90.7775,333965.0
2018-04-23 15:50:00,110.84,110.97,110.81,110.94,685304.0,90.7775,90.884,90.7529,90.8594,685304.0
2018-04-24 09:30:00,111.75,112.06,111.45,111.7,434493.0,91.5228,91.7767,91.2771,91.4818,434493.0
2018-04-24 09:40:00,111.7,112.17,111.63,112.01,262241.0,91.4818,91.8668,91.4245,91.7357,262241.0
2018-04-24 09:50:00,112.02,112.24,111.96,112.23,257951.0,91.7439,91.9241,91.6948,91.9159,257951.0
2018-04-24 10:00:00,112.22,112.9,112.21,112.84,360845.0,91.9077,92.4646,91.8995,92.4155,360845.0
2018-04-24 10:10:00,112.86,112.9,112.37,112.38,339835.0,92.4319,92.4646,92.0306,92.0388,339835.0
2018-04-24 10:20:00,112.38,112.62,112.25,112.45,353874.0,92.0388,92.2353,91.9323,92.0961,353874.0
2018-04-24 10:30:00,112.45,112.52,112.1,112.2,261616.0,92.0961,92.1534,91.8094,91.8913,261616.0
2018-04-24 10:40:00,112.19,112.32,112.12,112.23,362829.0,91.8832,91.9896,91.8258,91.9159,362829.0
2018-04-24 10:50:00,112.23,112.25,111.87,111.91,303903.0,91.9159,91.9323,91.6211,91.6538,303903.0
2018-04-24 11:00:00,111.92,112.06,111.71,111.81,341880.0,91.662,91.7767,91.49,91.5719,341880.0
2018-04-24 11:10:00,111.81,111.91,111.6,111.75,221660.0,91.5719,91.6538,91.3999,91.5228,221660.0
2018-04-24 11:20:00,111.77,112.03,111.75,112.02,283961.0,91.5392,91.7521,91.5228,91.7439,283961.0
2018-04-24 11:30:00,112.03,112.19,111.93,112.17,274424.0,91.7521,91.8832,91.6702,91.8668,274424.0
2018-04-24 11:40:00,112.16,112.39,112.16,112.3,192846.0,91.8586,92.047,91.8586,91.9732,192846.0
2018-04-24 11:50:00,112.31,112.41,112.14,112.14,191982.0,91.9814,92.0633,91.8422,91.8422,191982.0
2018-04-24 12:00:00,112.14,112.18,111.88,111.95,204475.0,91.8422,91.875,91.6293,91.6866,204475.0
2018-04-24 12:10:00,111.94,112.01,111.35,111.41,198991.0,91.6784,91.7357,91.1952,91.2443,198991.0
2018-04-24 12:20:00,111.41,111.75,111.38,111.53,208588.0,91.2443,91.5228,91.2198,91.3426,208588.0
2018-04-24 12:30:00,111.55,111.64,111.17,111.37,198289.0,91.359,91.4327,91.0478,91.2116,198289.0
2018-04-24 12:40:00,111.38,111.38,111.17,111.34,177028.0,91.2198,91.2198,91.0478,91.187,177028.0
2018-04-24 12:50:00,111.34,111.38,110.76,110.76,245443.0,91.187,91.2198,90.712,90.712,245443.0
2018-04-24 13:00:00,110.76,111.06,110.73,110.99,251606.0,90.712,90.9577,90.6874,90.9004,251606.0
2018-04-24 13:10:00,111.0,111.04,110.57,110.61,213107.0,90.9086,90.9413,90.5564,90.5891,213107.0
2018-04-24 13:20:00,110.6,110.72,110.42,110.53,220266.0,90.581,90.6792,90.4335,90.5236,220266.0
2018-04-24 13:30:00,110.54,110.64,110.26,110.27,330579.0,90.5318,90.6137,90.3025,90.3107,330579.0
2018-04-24 13:40:00,110.28,110.41,110.14,110.35,231269.0,90.3189,90.4253,90.2042,90.3762,231269.0
2018-04-24 13:50:00,110.34,110.36,109.91,110.1,382781.0,90.368,90.3844,90.0158,90.1715,382781.0
2018-04-24 14:00:00,110.08,110.09,109.59,109.79,394175.0,90.1551,90.1633,89.7538,89.9176,394175.0
2018-04-24 14:10:00,109.78,110.07,109.71,109.97,449284.0,89.9094,90.1469,89.852,90.065,449284.0
2018-04-24 14:20:00,109.96,110.24,109.72,109.77,248167.0,90.0568,90.2861,89.8602,89.9012,248167.0
2018-04-24 14:30:00,109.76,110.12,109.6,109.66,295172.0,89.893,90.1878,89.762,89.8111,295172.0
2018-04-24 14:40:00,109.66,110.09,109.66,110.02,192525.0,89.8111,90.1633,89.8111,90.1059,192525.0
2018-04-24 14:50:00,110.0,110.24,109.83,110.07,235639.0,90.0896,90.2861,89.9503,90.1469,235639.0
2018-04-24 15:00:00,110.08,110.43,110.01,110.22,287126.0,90.1551,90.4417,90.0977,90.2697,287126.0
2018-04-24 15:10:00,110.24,110.44,110.01,110.03,270178.0,90.2861,90.4499,90.0977,90.1141,270178.0
2018-04-24 15:20:00,110.03,110.25,109.93,109.95,350364.0,90.1141,90.2943,90.0322,90.0486,350364.0
2018-04-24 15:30:00,109.96,109.97,109.79,109.91,229636.0,90.0568,90.065,89.9176,90.0158,229636.0
2018-04-24 15:40:00,109.91,110.17,109.65,110.05,500793.0,90.0158,90.2288,89.8029,90.1305,500793.0
2018-04-24 15:50:00,110.03,110.47,110.03,110.37,962535.0,90.1141,90.4745,90.1141,90.3926,962535.0
2018-04-25 09:30:00,110.27,110.53,109.86,110.06,663992.0,90.3107,90.5236,89.9749,90.1387,663992.0
2018-04-25 09:40:00,110.05,110.06,109.14,109.5,503178.0,90.1305,90.1387,89.3852,89.6801,503178.0
2018-04-25 09:50:00,109.5,109.74,109.35,109.44,290855.0,89.6801,89.8766,89.5572,89.6309,290855.0
2018-04-25 10:00:00,109.46,109.86,109.36,109.72,279593.0,89.6473,89.9749,89.5654,89.8602,279593.0
2018-04-25 10:10:00,109.71,109.88,109.5,109.56,285986.0,89.852,89.9913,89.6801,89.7292,285986.0
2018-04-25 10:20:00,109.54,109.92,109.46,109.71,286235.0,89.7128,90.024,89.6473,89.852,286235.0
2018-04-25 10:30:00,109.72,110.11,109.68,110.01,303105.0,89.8602,90.1796,89.8275,90.0977,303105.0
2018-04-25 10:40:00,110.0,110.22,109.92,110.11,203490.0,90.0896,90.2697,90.024,90.1796,203490.0
2018-04-25 10:50:00,110.12,110.13,109.73,109.97,166695.0,90.1878,90.196,89.8684,90.065,166695.0
2018-04-25 11:00:00,109.96,110.13,109.7,109.77,212712.0,90.0568,90.196,89.8439,89.9012,212712.0
2018-04-25 11:10:00,109.78,109.89,109.37,109.4,231919.0,89.9094,89.9995,89.5736,89.5982,231919.0
2018-04-25 11:20:00,109.4,109.55,109.35,109.5,240312.0,89.5982,89.721,89.5572,89.6801,240312.0
2018-04-25 11:30:00,109.49,109.59,109.25,109.27,195215.0,89.6719,89.7538,89.4753,89.4917,195215.0
2018-04-25 11:40:00,109.27,109.44,109.11,109.11,180549.0,89.4917,89.6309,89.3606,89.3606,180549.0
2018-04-25 11:50:00,109.11,109.2,108.85,108.88,297070.0,89.3606,89.4344,89.1477,89.1723,297070.0
2018-04-25 12:00:00,108.87,109.04,108.72,108.73,341103.0,89.1641,89.3033,89.0412,89.0494,341103.0
2018-04-25 12:10:00,108.73,108.85,108.6,108.75,407813.0,89.0494,89.1477,88.943,89.0658,407813.0
2018-04-25 12:20:00,108.75,109.01,108.67,108.9,246702.0,89.0658,89.2788,89.0003,89.1887,246702.0
2018-04-25 12:30:00,108.9,109.28,108.85,109.23,252381.0,89.1887,89.4999,89.1477,89.4589,252381.0
2018-04-25 12:40:00,109.24,109.35,109.07,109.17,354777.0,89.4671,89.5572,89.3279,89.4098,354777.0
2018-04-25 12:50:00,109.18,109.24,109.02,109.2,152994.0,89.418,89.4671,89.2869,89.4344,152994.0
2018-04-25 13:00:00,109.2,109.41,109.2,109.33,162675.0,89.4344,89.6063,89.4344,89.5408,162675.0
2018-04-25 13:10:00,109.34,109.34,108.95,108.97,239092.0,89.549,89.549,89.2296,89.246,239092.0
2018-04-25 13:20:00,108.96,109.1,108.88,109.04,122503.0,89.2378,89.3525,89.1723,89.3033,122503.0
2018-04-25 13:30:00,109.04,109.41,109.03,109.4,202623.0,89.3033,89.6063,89.2951,89.5982,202623.0
2018-04-25 13:40:00,109.4,109.49,109.18,109.23,224471.0,89.5982,89.6719,89.418,89.4589,224471.0
2018-04-25 13:50:00,109.23,109.46,109.18,109.45,172542.0,89.4589,89.6473,89.418,89.6391,172542.0
2018-04-25 14:00:00,109.47,109.53,109.24,109.41,238157.0,89.6555,89.7046,89.4671,89.6063,238157.0
2018-04-25 14:10:00,109.42,109.54,109.3,109.48,152273.0,89.6145,89.7128,89.5163,89.6637,152273.0
2018-04-25 14:20:00,109.47,109.53,109.25,109.42,160661.0,89.6555,89.7046,89.4753,89.6145,160661.0
2018-04-25 14:30:00,109.42,109.71,109.3,109.68,173224.0,89.6145,89.852,89.5163,89.8275,173224.0
2018-04-25 14:40:00,109.69,110.04,109.67,110.02,187127.0,89.8357,90.1223,89.8193,90.1059,187127.0
2018-04-25 14:50:00,110.02,110.26,109.88,110.26,189118.0,90.1059,90.3025,89.9913,90.3025,189118.0
2018-04-25 15:00:00,110.26,110.37,110.15,110.2,272617.0,90.3025,90.3926,90.2124,90.2534,272617.0
2018-04-25 15:10:00,110.22,110.3,110.0,110.02,245128.0,90.2697,90.3353,90.0896,90.1059,245128.0
2018-04-25 15:20:00,110.03,110.16,109.98,110.09,189407.0,90.1141,90.2206,90.0732,90.1633,189407.0
2018-04-25 15:30:00,110.1,110.15,109.74,109.74,259678.0,90.1715,90.2124,89.8766,89.8766,259678.0
2018-04-25 15:40:00,109.74,109.85,109.43,109.51,276711.0,89.8766,89.9667,89.6227,89.6882,276711.0
2018-04-25 15:50:00,109.51,110.01,109.48,109.93,673756.0,89.6882,90.0977,89.6637,90.0322,673756.0
2018-04-26 09:30:00,109.97,110.07,109.57,109.99,469995.0,90.065,90.1469,89.7374,90.0814,469995.0
2018-04-26 09:40:00,110.0,110.06,109.71,109.8,301484.0,90.0896,90.1387,89.852,89.9258,301484.0
2018-04-26 09:50:00,109.79,109.95,109.74,109.85,249443.0,89.9176,90.0486,89.8766,89.9667,249443.0
2018-04-26 10:00:00,109.84,110.05,109.65,109.97,212792.0,89.9585,90.1305,89.8029,90.065,212792.0
2018-04-26 10:10:00,109.97,110.15,109.63,109.63,281553.0,90.065,90.2124,89.7865,89.7865,281553.0
2018-04-26 10:20:00,109.64,109.64,109.34,109.52,224330.0,89.7947,89.7947,89.549,89.6964,224330.0
2018-04-26 10:30:00,109.52,109.87,109.51,109.87,165364.0,89.6964,89.9831,89.6882,89.9831,165364.0
2018-04-26 10:40:00,109.88,109.93,109.71,109.77,193705.0,89.9913,90.0322,89.852,89.9012,193705.0
2018-04-26 10:50:00,109.78,110.25,109.78,110.25,224169.0,89.9094,90.2943,89.9094,90.2943,224169.0
2018-04-26 11:00:00,110.24,110.31,110.12,110.2,245215.0,90.2861,90.3434,90.1878,90.2534,245215.0
2018-04-26 11:10:00,110.2,110.3,109.95,110.09,225891.0,90.2534,90.3353,90.0486,90.1633,225891.0
2018-04-26 11:20:00,110.09,110.12,109.93,109.99,137138.0,90.1633,90.1878,90.0322,90.0814,137138.0
2018-04-26 11:30:00,109.98,110.07,109.81,109.97,178404.0,90.0732,90.1469,89.9339,90.065,178404.0
2018-04-26 11:40:00,109.96,110.0,109.78,109.96,175580.0,90.0568,90.0896,89.9094,90.0568,175580.0
2018-04-26 11:50:00,109.97,110.05,109.81,110.03,138572.0,90.065,90.1305,89.9339,90.1141,138572.0
2018-04-26 12:00:00,110.04,110.14,109.99,110.14,240279.0,90.1223,90.2042,90.0814,90.2042,240279.0
2018-04-26 12:10:00,110.16,110.31,110.05,110.3,166015.0,90.2206,90.3434,90.1305,90.3353,166015.0
2018-04-26 12:20:00,110.3,110.32,110.18,110.19,115211.0,90.3353,90.3516,90.237,90.2452,115211.0
2018-04-26 12:30:00,110.2,110.22,110.08,110.11,123593.0,90.2534,90.2697,90.1551,90.1796,123593.0
2018-04-26 12:40:00,110.11,110.19,109.99,110.04,106167.0,90.1796,90.2452,90.0814,90.1223,106167.0
2018-04-26 12:50:00,110.03,110.29,110.0,110.24,90594.0,90.1141,90.3271,90.0896,90.2861,90594.0
2018-04-26 13:00:00,110.25,110.42,110.25,110.39,150425.0,90.2943,90.4335,90.2943,90.409,150425.0
2018-04-26 13:10:00,110.39,110.61,110.33,110.58,221035.0,90.409,90.5891,90.3598,90.5646,221035.0
2018-04-26 13:20:00,110.59,110.6,110.46,110.49,176311.0,90.5728,90.581,90.4663,90.4909,176311.0
2018-04-26 13:30:00,110.51,110.6,110.4,110.53,119457.0,90.5072,90.581,90.4172,90.5236,119457.0
2018-04-26 13:40:00,110.54,110.6,110.48,110.59,127962.0,90.5318,90.581,90.4827,90.5728,127962.0
2018-04-26 13:50:00,110.59,110.61,110.5,110.6,180409.0,90.5728,90.5891,90.4991,90.581,180409.0
2018-04-26 14:00:00,110.6,110.61,110.52,110.58,142713.0,90.581,90.5891,90.5154,90.5646,142713.0
2018-04-26 14:10:00,110.59,110.69,110.5,110.51,161533.0,90.5728,90.6547,90.4991,90.5072,161533.0
2018-04-26 14:20:00,110.51,110.59,110.42,110.5,123031.0,90.5072,90.5728,90.4335,90.4991,123031.0
2018-04-26 14:30:00,110.5,110.58,110.44,110.52,137158.0,90.4991,90.5646,90.4499,90.5154,137158.0
2018-04-26 14:40:00,110.51,110.78,110.51,110.65,180185.0,90.5072,90.7284,90.5072,90.6219,180185.0
2018-04-26 14:50:00,110.64,110.78,110.62,110.69,131708.0,90.6137,90.7284,90.5973,90.6547,131708.0
2018-04-26 15:00:00,110.69,110.82,110.56,110.59,195352.0,90.6547,90.7611,90.5482,90.5728,195352.0
2018-04-26 15:10:00,110.6,110.76,110.59,110.65,150429.0,90.581,90.712,90.5728,90.6219,150429.0
2018-04-26 15:20:00,110.66,110.67,110.41,110.46,148147.0,90.6301,90.6383,90.4253,90.4663,148147.0
2018-04-26 15:30:00,110.46,110.49,110.28,110.3,180821.0,90.4663,90.4909,90.3189,90.3353,180821.0
2018-04-26 15:40:00,110.3,110.41,110.17,110.28,373650.0,90.3353,90.4253,90.2288,90.3189,373650.0
2018-04-26 15:50:00,110.28,110.28,110.03,110.11,435305.0,90.3189,90.3189,90.1141,90.1796,435305.0
2018-04-27 09:30:00,109.55,110.1,109.51,109.72,493252.0,89.721,90.1715,89.6882,89.8602,493252.0
2018-04-27 09:40:00,109.71,110.15,109.67,109.99,246321.0,89.852,90.2124,89.8193,90.0814,246321.0
2018-04-27 09:50:00,110.01,110.06,109.7,109.88,282134.0,90.0977,90.1387,89.8439,89.9913,282134.0
2018-04-27 10:00:00,109.88,110.16,109.84,110.07,252028.0,89.9913,90.2206,89.9585,90.1469,252028.0
2018-04-27 10:10:00,110.07,110.09,109.86,109.89,205085.0,90.1469,90.1633,89.9749,89.9995,205085.0
2018-04-27 10:20:00,109.89,110.02,109.76,109.9,171538.0,89.9995,90.1059,89.893,90.0077,171538.0
2018-04-27 10:30:00,109.91,109.91,109.62,109.64,291544.0,90.0158,90.0158,89.7783,89.7947,291544.0
2018-04-27 10:40:00,109.64,109.7,109.4,109.47,375804.0,89.7947,89.8439,89.5982,89.6555,375804.0
2018-04-27 10:50:00,109.48,109.48,109.15,109.16,280717.0,89.6637,89.6637,89.3934,89.4016,280717.0
2018-04-27 11:00:00,109.16,109.44,109.13,109.34,224449.0,89.4016,89.6309,89.377,89.549,224449.0
2018-04-27 11:10:00,109.34,109.52,109.27,109.39,199374.0,89.549,89.6964,89.4917,89.59,199374.0
2018-04-27 11:20:00,109.39,109.57,109.35,109.55,185198.0,89.59,89.7374,89.5572,89.721,185198.0
2018-04-27 11:30:00,109.55,109.86,109.48,109.59,184646.0,89.721,89.9749,89.6637,89.7538,184646.0
2018-04-27 11:40:00,109.59,109.6,109.31,109.34,116286.0,89.7538,89.762,89.5244,89.549,116286.0
2018-04-27 11:50:00,109.34,109.46,109.32,109.34,121581.0,89.549,89.6473,89.5326,89.549,121581.0
2018-04-27 12:00:00,109.35,109.5,109.35,109.44,106285.0,89.5572,89.6801,89.5572,89.6309,106285.0
2018-04-27 12:10:00,109.44,109.5,109.4,109.48,101287.0,89.6309,89.6801,89.5982,89.6637,101287.0
2018-04-27 12:20:00,109.49,109.5,109.34,109.4,102341.0,89.6719,89.6801,89.549,89.5982,102341.0
2018-04-27 12:30:00,109.4,109.5,109.3,109.35,135726.0,89.5982,89.6801,89.5163,89.5572,135726.0
2018-04-27 12:40:00,109.34,109.58,109.26,109.57,170785.0,89.549,89.7456,89.4835,89.7374,170785.0
2018-04-27 12:50:00,109.57,109.66,109.48,109.53,127652.0,89.7374,89.8111,89.6637,89.7046,127652.0
2018-04-27 13:00:00,109.52,109.55,109.45,109.53,126331.0,89.6964,89.721,89.6391,89.7046,126331.0
2018-04-27 13:10:00,109.53,109.68,109.51,109.66,78680.0,89.7046,89.8275,89.6882,89.8111,78680.0
2018-04-27 13:20:00,109.65,109.67,109.54,109.59,105679.0,89.8029,89.8193,89.7128,89.7538,105679.0
2018-04-27 13:30:00,109.59,109.69,109.55,109.66,84669.0,89.7538,89.8357,89.721,89.8111,84669.0
2018-04-27 13:40:00,109.65,109.68,109.56,109.57,115051.0,89.8029,89.8275,89.7292,89.7374,115051.0
2018-04-27 13:50:00,109.57,109.62,109.56,109.6,114002.0,89.7374,89.7783,89.7292,89.762,114002.0
2018-04-27 14:00:00,109.6,109.61,109.4,109.43,137165.0,89.762,89.7701,89.5982,89.6227,137165.0
2018-04-27 14:10:00,109.43,109.56,109.39,109.52,104321.0,89.6227,89.7292,89.59,89.6964,104321.0
2018-04-27 14:20:00,109.52,109.52,109.44,109.46,101450.0,89.6964,89.6964,89.6309,89.6473,101450.0
2018-04-27 14:30:00,109.46,109.5,109.4,109.46,140739.0,89.6473,89.6801,89.5982,89.6473,140739.0
2018-04-27 14:40:00,109.46,109.51,109.42,109.5,89674.0,89.6473,89.6882,89.6145,89.6801,89674.0
2018-04-27 14:50:00,109.5,109.58,109.44,109.56,147960.0,89.6801,89.7456,89.6309,89.7292,147960.0
2018-04-27 15:00:00,109.56,109.74,109.53,109.63,140534.0,89.7292,89.8766,89.7046,89.7865,140534.0
2018-04-27 15:10:00,109.62,109.66,109.53,109.55,99566.0,89.7783,89.8111,89.7046,89.721,99566.0
2018-04-27 15:20:00,109.55,109.62,109.43,109.52,119473.0,89.721,89.7783,89.6227,89.6964,119473.0
2018-04-27 15:30:00,109.52,109.56,109.41,109.52,196748.0,89.6964,89.7292,89.6063,89.6964,196748.0
2018-04-27 15:40:00,109.51,109.6,109.4,109.51,336560.0,89.6882,89.762,89.5982,89.6882,336560.0
2018-04-27 15:50:00,109.52,109.56,109.33,109.41,607998.0,89.6964,89.7292,89.5408,89.6063,607998.0
2018-04-30 09:30:00,109.75,110.13,109.68,110.0,528927.0,89.8848,90.196,89.8275,90.0896,528927.0
2018-04-30 09:40:00,110.0,110.26,109.95,110.25,449299.0,90.0896,90.3025,90.0486,90.2943,449299.0
2018-04-30 09:50:00,110.25,110.3,109.88,109.91,315962.0,90.2943,90.3353,89.9913,90.0158,315962.0
2018-04-30 10:00:00,109.91,110.1,109.87,109.87,267351.0,90.0158,90.1715,89.9831,89.9831,267351.0
2018-04-30 10:10:00,109.88,109.93,109.54,109.54,219513.0,89.9913,90.0322,89.7128,89.7128,219513.0
2018-04-30 10:20:00,109.54,109.58,109.28,109.54,281914.0,89.7128,89.7456,89.4999,89.7128,281914.0
2018-04-30 10:30:00,109.54,109.77,109.53,109.74,187962.0,89.7128,89.9012,89.7046,89.8766,187962.0
2018-04-30 10:40:00,109.73,110.0,109.71,110.0,194021.0,89.8684,90.0896,89.852,90.0896,194021.0
2018-04-30 10:50:00,110.0,110.06,109.89,110.01,210491.0,90.0896,90.1387,89.9995,90.0977,210491.0
2018-04-30 11:00:00,110.01,110.12,109.99,110.09,206732.0,90.0977,90.1878,90.0814,90.1633,206732.0
2018-04-30 11:10:00,110.1,110.23,110.04,110.15,187228.0,90.1715,90.2779,90.1223,90.2124,187228.0
2018-04-30 11:20:00,110.15,110.19,109.98,110.14,138980.0,90.2124,90.2452,90.0732,90.2042,138980.0
2018-04-30 11:30:00,110.14,110.14,109.85,109.86,194323.0,90.2042,90.2042,89.9667,89.9749,194323.0
2018-04-30 11:40:00,109.85,109.89,109.68,109.7,109037.0,89.9667,89.9995,89.8275,89.8439,109037.0
2018-04-30 11:50:00,109.69,109.78,109.62,109.74,113416.0,89.8357,89.9094,89.7783,89.8766,113416.0
2018-04-30 12:00:00,109.74,109.79,109.64,109.66,126651.0,89.8766,89.9176,89.7947,89.8111,126651.0
2018-04-30 12:10:00,109.65,109.76,109.57,109.61,109060.0,89.8029,89.893,89.7374,89.7701,109060.0
2018-04-30 12:20:00,109.61,109.89,109.6,109.88,95293.0,89.7701,89.9995,89.762,89.9913,95293.0
2018-04-30 12:30:00,109.88,109.88,109.73,109.77,76610.0,89.9913,89.9913,89.8684,89.9012,76610.0
2018-04-30 12:40:00,109.78,109.84,109.69,109.73,69330.0,89.9094,89.9585,89.8357,89.8684,69330.0
2018-04-30 12:50:00,109.76,109.79,109.51,109.72,154822.0,89.893,89.9176,89.6882,89.8602,154822.0
2018-04-30 13:00:00,109.73,109.91,109.71,109.87,86145.0,89.8684,90.0158,89.852,89.9831,86145.0
2018-04-30 13:10:00,109.87,109.93,109.67,109.86,109364.0,89.9831,90.0322,89.8193,89.9749,109364.0
2018-04-30 13:20:00,109.85,110.0,109.78,109.87,95661.0,89.9667,90.0896,89.9094,89.9831,95661.0
2018-04-30 13:30:00,109.87,110.05,109.82,110.02,88410.0,89.9831,90.1305,89.9421,90.1059,88410.0
2018-04-30 13:40:00,110.03,110.09,109.97,110.0,79009.0,90.1141,90.1633,90.065,90.0896,79009.0
2018-04-30 13:50:00,110.0,110.02,109.87,109.94,74767.0,90.0896,90.1059,89.9831,90.0404,74767.0
2018-04-30 14:00:00,109.94,109.95,109.47,109.48,179598.0,90.0404,90.0486,89.6555,89.6637,179598.0
2018-04-30 14:10:00,109.48,109.67,109.39,109.55,194065.0,89.6637,89.8193,89.59,89.721,194065.0
2018-04-30 14:20:00,109.55,109.8,109.54,109.69,203775.0,89.721,89.9258,89.7128,89.8357,203775.0
2018-04-30 14:30:00,109.69,109.73,109.56,109.57,221583.0,89.8357,89.8684,89.7292,89.7374,221583.0
2018-04-30 14:40:00,109.56,109.69,109.51,109.68,174285.0,89.7292,89.8357,89.6882,89.8275,174285.0
2018-04-30 14:50:00,109.67,109.79,109.62,109.72,160368.0,89.8193,89.9176,89.7783,89.8602,160368.0
2018-04-30 15:00:00,109.72,109.77,109.54,109.6,137747.0,89.8602,89.9012,89.7128,89.762,137747.0
2018-04-30 15:10:00,109.6,109.73,109.56,109.61,202819.0,89.762,89.8684,89.7292,89.7701,202819.0
2018-04-30 15:20:00,109.61,109.64,109.28,109.33,304784.0,89.7701,89.7947,89.4999,89.5408,304784.0
2018-04-30 15:30:00,109.33,109.37,109.24,109.37,273980.0,89.5408,89.5736,89.4671,89.5736,273980.0
2018-04-30 15:40:00,109.36,109.47,109.24,109.31,400944.0,89.5654,89.6555,89.4671,89.5244,400944.0
2018-04-30 15:50:00,109.3,109.3,108.75,108.79,1112216.0,89.5163,89.5163,89.0658,89.0986,1112216.0
2018-05-01 09:30:00,108.45,108.61,107.75,107.85,667446.0,88.8201,88.9512,88.2468,88.3287,667446.0
2018-05-01 09:40:00,107.85,108.14,107.82,107.94,480203.0,88.3287,88.5662,88.3041,88.4024,480203.0
2018-05-01 09:50:00,107.94,107.97,107.7,107.97,347389.0,88.4024,88.427,88.2059,88.427,347389.0
2018-05-01 10:00:00,107.95,108.06,107.79,107.93,359495.0,88.4106,88.5007,88.2796,88.3942,359495.0
2018-05-01 10:10:00,107.93,108.21,107.79,108.18,316913.0,88.3942,88.6236,88.2796,88.599,316913.0
2018-05-01 10:20:00,108.19,108.44,108.16,108.29,269458.0,88.6072,88.8119,88.5826,88.6891,269458.0
2018-05-01 10:30:00,108.28,108.42,108.22,108.3,164262.0,88.6809,88.7955,88.6317,88.6973,164262.0
2018-05-01 10:40:00,108.3,108.51,108.24,108.26,230794.0,88.6973,88.8693,88.6481,88.6645,230794.0
2018-05-01 10:50:00,108.26,108.3,108.0,108.07,188321.0,88.6645,88.6973,88.4516,88.5089,188321.0
2018-05-01 11:00:00,108.07,108.18,107.96,108.18,325902.0,88.5089,88.599,88.4188,88.599,325902.0
2018-05-01 11:10:00,108.18,108.21,107.98,108.0,134976.0,88.599,88.6236,88.4352,88.4516,134976.0
2018-05-01 11:20:00,108.0,108.15,107.9,107.96,148683.0,88.4516,88.5744,88.3697,88.4188,148683.0
2018-05-01 11:30:00,107.96,108.12,107.91,107.92,145961.0,88.4188,88.5498,88.3779,88.386,145961.0
2018-05-01 11:40:00,107.92,107.92,107.66,107.7,247340.0,88.386,88.386,88.1731,88.2059,247340.0
2018-05-01 11:50:00,107.7,107.88,107.65,107.66,187465.0,88.2059,88.3533,88.1649,88.1731,187465.0
2018-05-01 12:00:00,107.66,107.74,107.54,107.64,271096.0,88.1731,88.2386,88.0748,88.1567,271096.0
2018-05-01 12:10:00,107.65,107.85,107.62,107.83,157757.0,88.1649,88.3287,88.1403,88.3123,157757.0
2018-05-01 12:20:00,107.83,107.98,107.72,107.96,121074.0,88.3123,88.4352,88.2222,88.4188,121074.0
2018-05-01 12:30:00,107.97,108.1,107.92,107.97,165138.0,88.427,88.5335,88.386,88.427,165138.0
2018-05-01 12:40:00,107.98,108.07,107.88,108.0,209173.0,88.4352,88.5089,88.3533,88.4516,209173.0
2018-05-01 12:50:00,108.0,108.11,107.92,108.09,135490.0,88.4516,88.5417,88.386,88.5253,135490.0
2018-05-01 13:00:00,108.09,108.09,107.73,107.81,194859.0,88.5253,88.5253,88.2304,88.296,194859.0
2018-05-01 13:10:00,107.81,107.92,107.77,107.89,130089.0,88.296,88.386,88.2632,88.3615,130089.0
2018-05-01 13:20:00,107.9,107.91,107.76,107.76,122282.0,88.3697,88.3779,88.255,88.255,122282.0
2018-05-01 13:30:00,107.77,108.08,107.76,108.01,127861.0,88.2632,88.5171,88.255,88.4598,127861.0
2018-05-01 13:40:00,108.02,108.39,108.0,108.32,139980.0,88.4679,88.771,88.4516,88.7136,139980.0
2018-05-01 13:50:00,108.33,108.58,108.29,108.57,175669.0,88.7218,88.9266,88.6891,88.9184,175669.0
2018-05-01 14:00:00,108.57,108.75,108.55,108.59,184810.0,88.9184,89.0658,88.902,88.9348,184810.0
2018-05-01 14:10:00,108.6,108.75,108.58,108.69,188623.0,88.943,89.0658,88.9266,89.0167,188623.0
2018-05-01 14:20:00,108.7,108.81,108.69,108.7,180541.0,89.0249,89.115,89.0167,89.0249,180541.0
2018-05-01 14:30:00,108.7,108.72,108.47,108.54,205858.0,89.0249,89.0412,88.8365,88.8938,205858.0
2018-05-01 14:40:00,108.54,108.97,108.5,108.89,179765.0,88.8938,89.246,88.8611,89.1805,179765.0
2018-05-01 14:50:00,108.88,108.93,108.68,108.8,128918.0,89.1723,89.2132,89.0085,89.1068,128918.0
2018-05-01 15:00:00,108.8,108.86,108.66,108.79,137880.0,89.1068,89.1559,88.9921,89.0986,137880.0
2018-05-01 15:10:00,108.8,108.8,108.48,108.54,168637.0,89.1068,89.1068,88.8447,88.8938,168637.0
2018-05-01 15:20:00,108.54,108.59,108.23,108.32,183157.0,88.8938,88.9348,88.6399,88.7136,183157.0
2018-05-01 15:30:00,108.33,108.5,108.27,108.37,228872.0,88.7218,88.8611,88.6727,88.7546,228872.0
2018-05-01 15:40:00,108.37,108.77,108.35,108.72,248661.0,88.7546,89.0822,88.7382,89.0412,248661.0
2018-05-01 15:50:00,108.73,108.84,108.66,108.78,475606.0,89.0494,89.1395,88.9921,89.0904,475606.0
2018-05-02 09:30:00,108.11,108.83,108.11,108.6,551819.0,88.5417,89.1313,88.5417,88.943,551819.0
2018-05-02 09:40:00,108.59,108.78,108.52,108.52,251765.0,88.9348,89.0904,88.8774,88.8774,251765.0
2018-05-02 09:50:00,108.51,108.51,108.02,108.1,293469.0,88.8693,88.8693,88.4679,88.5335,293469.0
2018-05-02 10:00:00,108.11,108.46,108.06,108.24,222162.0,88.5417,88.8283,88.5007,88.6481,222162.0
2018-05-02 10:10:00,108.25,108.32,108.0,108.11,214263.0,88.6563,88.7136,88.4516,88.5417,214263.0
2018-05-02 10:20:00,108.11,108.23,107.95,108.06,210711.0,88.5417,88.6399,88.4106,88.5007,210711.0
2018-05-02 10:30:00,108.06,108.54,108.0,108.51,223224.0,88.5007,88.8938,88.4516,88.8693,223224.0
2018-05-02 10:40:00,108.52,108.57,108.37,108.49,194006.0,88.8774,88.9184,88.7546,88.8529,194006.0
2018-05-02 10:50:00,108.49,108.52,108.24,108.48,120141.0,88.8529,88.8774,88.6481,88.8447,120141.0
2018-05-02 11:00:00,108.49,108.69,108.44,108.69,150097.0,88.8529,89.0167,88.8119,89.0167,150097.0
2018-05-02 11:10:00,108.7,109.07,108.7,109.03,238184.0,89.0249,89.3279,89.0249,89.2951,238184.0
2018-05-02 11:20:00,109.02,109.07,108.87,108.93,193681.0,89.2869,89.3279,89.1641,89.2132,193681.0
2018-05-02 11:30:00,108.92,108.92,108.79,108.84,119116.0,89.205,89.205,89.0986,89.1395,119116.0
2018-05-02 11:40:00,108.84,108.89,108.67,108.76,167836.0,89.1395,89.1805,89.0003,89.074,167836.0
2018-05-02 11:50:00,108.76,108.94,108.71,108.92,83565.0,89.074,89.2214,89.0331,89.205,83565.0
2018-05-02 12:00:00,108.92,109.06,108.85,109.04,100931.0,89.205,89.3197,89.1477,89.3033,100931.0
2018-05-02 12:10:00,109.03,109.32,109.03,109.2,169548.0,89.2951,89.5326,89.2951,89.4344,169548.0
2018-05-02 12:20:00,109.19,109.34,109.19,109.3,125004.0,89.4262,89.549,89.4262,89.5163,125004.0
2018-05-02 12:30:00,109.3,109.3,109.04,109.09,100127.0,89.5163,89.5163,89.3033,89.3443,100127.0
2018-05-02 12:40:00,109.08,109.23,109.05,109.11,118458.0,89.3361,89.4589,89.3115,89.3606,118458.0
2018-05-02 12:50:00,109.1,109.18,109.05,109.16,102482.0,89.3525,89.418,89.3115,89.4016,102482.0
2018-05-02 13:00:00,109.15,109.33,109.15,109.33,124754.0,89.3934,89.5408,89.3934,89.5408,124754.0
2018-05-02 13:10:00,109.33,109.47,109.29,109.34,173688.0,89.5408,89.6555,89.5081,89.549,173688.0
2018-05-02 13:20:00,109.33,109.4,109.25,109.28,108174.0,89.5408,89.5982,89.4753,89.4999,108174.0
2018-05-02 13:30:00,109.29,109.33,109.2,109.2,98564.0,89.5081,89.5408,89.4344,89.4344,98564.0
2018-05-02 13:40:00,109.21,109.36,109.16,109.31,103353.0,89.4425,89.5654,89.4016,89.5244,103353.0
2018-05-02 13:50:00,109.31,109.36,109.13,109.21,133529.0,89.5244,89.5654,89.377,89.4425,133529.0
2018-05-02 14:00:00,109.21,109.49,109.18,109.29,223012.0,89.4425,89.6719,89.418,89.5081,223012.0
2018-05-02 14:10:00,109.29,109.33,108.98,109.01,216191.0,89.5081,89.5408,89.2542,89.2788,216191.0
2018-05-02 14:20:00,109.01,109.05,108.77,108.87,251139.0,89.2788,89.3115,89.0822,89.1641,251139.0
2018-05-02 14:30:00,108.87,109.02,108.78,108.78,394292.0,89.1641,89.2869,89.0904,89.0904,394292.0
2018-05-02 14:40:00,108.77,108.82,108.58,108.6,184728.0,89.0822,89.1231,88.9266,88.943,184728.0
2018-05-02 14:50:00,108.6,108.68,108.55,108.59,211772.0,88.943,89.0085,88.902,88.9348,211772.0
2018-05-02 15:00:00,108.59,108.74,108.5,108.69,197494.0,88.9348,89.0576,88.8611,89.0167,197494.0
2018-05-02 15:10:00,108.68,108.69,108.29,108.31,182732.0,89.0085,89.0167,88.6891,88.7055,182732.0
2018-05-02 15:20:00,108.31,108.34,108.02,108.11,376690.0,88.7055,88.73,88.4679,88.5417,376690.0
2018-05-02 15:30:00,108.11,108.19,107.92,108.1,338364.0,88.5417,88.6072,88.386,88.5335,338364.0
2018-05-02 15:40:00,108.11,108.2,107.83,107.92,441321.0,88.5417,88.6154,88.3123,88.386,441321.0
2018-05-02 15:50:00,107.91,107.96,107.73,107.91,1018058.0,88.3779,88.4188,88.2304,88.3779,1018058.0
2018-05-03 09:30:00,107.63,107.63,106.95,107.06,470622.0,88.1485,88.1485,87.5916,87.6817,470622.0
2018-05-03 09:40:00,107.05,107.25,106.79,106.95,292240.0,87.6735,87.8373,87.4606,87.5916,292240.0
2018-05-03 09:50:00,106.95,107.31,106.88,107.28,301213.0,87.5916,87.8865,87.5343,87.8619,301213.0
2018-05-03 10:00:00,107.27,107.29,106.82,106.88,226937.0,87.8537,87.8701,87.4851,87.5343,226937.0
2018-05-03 10:10:00,106.87,106.88,106.29,106.33,401249.0,87.5261,87.5343,87.0511,87.0838,401249.0
2018-05-03 10:20:00,106.33,106.46,106.13,106.19,447172.0,87.0838,87.1903,86.92,86.9692,447172.0
2018-05-03 10:30:00,106.19,106.29,105.81,106.01,427211.0,86.9692,87.0511,86.658,86.8218,427211.0
2018-05-03 10:40:00,106.02,106.2,105.9,106.1,291762.0,86.83,86.9774,86.7317,86.8955,291762.0
2018-05-03 10:50:00,106.11,106.11,105.61,105.83,480578.0,86.9037,86.9037,86.4942,86.6743,480578.0
2018-05-03 11:00:00,105.83,106.26,105.74,106.19,418052.0,86.6743,87.0265,86.6006,86.9692,418052.0
2018-05-03 11:10:00,106.18,106.46,106.0,106.02,404314.0,86.961,87.1903,86.8136,86.83,404314.0
2018-05-03 11:20:00,106.02,106.03,105.75,105.78,357743.0,86.83,86.8381,86.6088,86.6334,357743.0
2018-05-03 11:30:00,105.77,105.88,105.52,105.54,438753.0,86.6252,86.7153,86.4205,86.4368,438753.0
2018-05-03 11:40:00,105.55,105.65,105.18,105.65,645489.0,86.445,86.5269,86.142,86.5269,645489.0
2018-05-03 11:50:00,105.64,105.85,105.58,105.7,414599.0,86.5187,86.6907,86.4696,86.5679,414599.0
2018-05-03 12:00:00,105.71,106.08,105.7,106.01,301392.0,86.5761,86.8791,86.5679,86.8218,301392.0
2018-05-03 12:10:00,106.01,106.1,105.78,105.78,219404.0,86.8218,86.8955,86.6334,86.6334,219404.0
2018-05-03 12:20:00,105.78,105.81,105.56,105.6,211673.0,86.6334,86.658,86.4532,86.486,211673.0
2018-05-03 12:30:00,105.6,106.33,105.58,106.25,278760.0,86.486,87.0838,86.4696,87.0183,278760.0
2018-05-03 12:40:00,106.25,106.64,106.25,106.61,310686.0,87.0183,87.3377,87.0183,87.3132,310686.0
2018-05-03 12:50:00,106.63,107.14,106.55,107.05,282370.0,87.3295,87.7472,87.264,87.6735,282370.0
2018-05-03 13:00:00,107.05,107.1,106.6,106.6,250234.0,87.6735,87.7145,87.305,87.305,250234.0
2018-05-03 13:10:00,106.59,107.01,106.55,106.94,224176.0,87.2968,87.6408,87.264,87.5834,224176.0
2018-05-03 13:20:00,106.95,107.12,106.75,106.89,211544.0,87.5916,87.7308,87.4278,87.5425,211544.0
2018-05-03 13:30:00,106.9,107.43,106.9,107.24,246734.0,87.5507,87.9847,87.5507,87.8291,246734.0
2018-05-03 13:40:00,107.25,107.42,107.05,107.17,168406.0,87.8373,87.9765,87.6735,87.7718,168406.0
2018-05-03 13:50:00,107.16,107.4,107.12,107.18,138662.0,87.7636,87.9602,87.7308,87.78,138662.0
2018-05-03 14:00:00,107.2,107.26,106.96,107.23,143830.0,87.7964,87.8455,87.5998,87.8209,143830.0
2018-05-03 14:10:00,107.22,107.34,107.12,107.24,168866.0,87.8127,87.911,87.7308,87.8291,168866.0
2018-05-03 14:20:00,107.25,107.28,107.09,107.28,171304.0,87.8373,87.8619,87.7063,87.8619,171304.0
2018-05-03 14:30:00,107.28,107.77,107.26,107.62,310775.0,87.8619,88.2632,87.8455,88.1403,310775.0
2018-05-03 14:40:00,107.63,107.63,107.13,107.19,265407.0,88.1485,88.1485,87.739,87.7882,265407.0
2018-05-03 14:50:00,107.19,107.32,107.0,107.06,160961.0,87.7882,87.8946,87.6326,87.6817,160961.0
2018-05-03 15:00:00,107.06,107.41,107.06,107.12,187995.0,87.6817,87.9684,87.6817,87.7308,187995.0
2018-05-03 15:10:00,107.11,107.41,107.06,107.33,186942.0,87.7227,87.9684,87.6817,87.9028,186942.0
2018-05-03 15:20:00,107.34,107.52,107.23,107.48,171358.0,87.911,88.0584,87.8209,88.0257,171358.0
2018-05-03 15:30:00,107.48,107.64,107.27,107.33,228687.0,88.0257,88.1567,87.8537,87.9028,228687.0
2018-05-03 15:40:00,107.34,107.36,107.13,107.2,301705.0,87.911,87.9274,87.739,87.7964,301705.0
2018-05-03 15:50:00,107.21,107.33,106.97,107.26,599257.0,87.8046,87.9028,87.608,87.8455,599257.0
2018-05-04 09:30:00,106.5,106.6,105.98,106.48,734238.0,87.2231,87.305,86.7972,87.2067,734238.0
2018-05-04 09:40:00,106.48,106.65,106.15,106.53,543931.0,87.2067,87.3459,86.9364,87.2476,543931.0
2018-05-04 09:50:00,106.53,106.88,106.5,106.82,425448.0,87.2476,87.5343,87.2231,87.4851,425448.0
2018-05-04 10:00:00,106.83,107.25,106.74,107.16,302264.0,87.4933,87.8373,87.4196,87.7636,302264.0
2018-05-04 10:10:00,107.16,107.25,107.0,107.05,308245.0,87.7636,87.8373,87.6326,87.6735,308245.0
2018-05-04 10:20:00,107.06,107.68,106.97,107.66,359661.0,87.6817,88.1895,87.608,88.1731,359661.0
2018-05-04 10:30:00,107.66,107.72,107.44,107.66,225879.0,88.1731,88.2222,87.9929,88.1731,225879.0
2018-05-04 10:40:00,107.66,107.8,107.56,107.59,217608.0,88.1731,88.2878,88.0912,88.1158,217608.0
2018-05-04 10:50:00,107.6,107.95,107.6,107.78,212688.0,88.124,88.4106,88.124,88.2714,212688.0
2018-05-04 11:00:00,107.79,107.9,107.68,107.88,133078.0,88.2796,88.3697,88.1895,88.3533,133078.0
2018-05-04 11:10:00,107.88,107.94,107.63,107.66,199810.0,88.3533,88.4024,88.1485,88.1731,199810.0
2018-05-04 11:20:00,107.66,107.92,107.65,107.84,211040.0,88.1731,88.386,88.1649,88.3205,211040.0
2018-05-04 11:30:00,107.84,108.05,107.81,107.83,198643.0,88.3205,88.4925,88.296,88.3123,198643.0
2018-05-04 11:40:00,107.83,108.0,107.75,107.77,150709.0,88.3123,88.4516,88.2468,88.2632,150709.0
2018-05-04 11:50:00,107.76,107.92,107.61,107.92,168731.0,88.255,88.386,88.1322,88.386,168731.0
2018-05-04 12:00:00,107.93,108.02,107.86,108.0,125138.0,88.3942,88.4679,88.3369,88.4516,125138.0
2018-05-04 12:10:00,108.0,108.01,107.83,107.91,117103.0,88.4516,88.4598,88.3123,88.3779,117103.0
2018-05-04 12:20:00,107.92,108.01,107.89,107.97,93300.0,88.386,88.4598,88.3615,88.427,93300.0
2018-05-04 12:30:00,107.97,108.2,107.96,108.19,182939.0,88.427,88.6154,88.4188,88.6072,182939.0
2018-05-04 12:40:00,108.19,108.26,108.03,108.14,140468.0,88.6072,88.6645,88.4761,88.5662,140468.0
2018-05-04 12:50:00,108.14,108.22,108.03,108.21,129449.0,88.5662,88.6317,88.4761,88.6236,129449.0
2018-05-04 13:00:00,108.21,108.3,108.15,108.22,140346.0,88.6236,88.6973,88.5744,88.6317,140346.0
2018-05-04 13:10:00,108.24,108.28,108.13,108.15,150293.0,88.6481,88.6809,88.558,88.5744,150293.0
2018-05-04 13:20:00,108.15,108.3,108.14,108.14,101132.0,88.5744,88.6973,88.5662,88.5662,101132.0
2018-05-04 13:30:00,108.14,108.25,108.12,108.14,134072.0,88.5662,88.6563,88.5498,88.5662,134072.0
2018-05-04 13:40:00,108.15,108.34,108.15,108.34,122617.0,88.5744,88.73,88.5744,88.73,122617.0
2018-05-04 13:50:00,108.34,108.49,108.32,108.47,117405.0,88.73,88.8529,88.7136,88.8365,117405.0
2018-05-04 14:00:00,108.47,108.58,108.42,108.47,184068.0,88.8365,88.9266,88.7955,88.8365,184068.0
2018-05-04 14:10:00,108.46,108.61,108.45,108.51,147283.0,88.8283,88.9512,88.8201,88.8693,147283.0
2018-05-04 14:20:00,108.5,108.74,108.5,108.71,172214.0,88.8611,89.0576,88.8611,89.0331,172214.0
2018-05-04 14:30:00,108.71,108.74,108.5,108.57,112330.0,89.0331,89.0576,88.8611,88.9184,112330.0
2018-05-04 14:40:00,108.56,108.72,108.54,108.59,108184.0,88.9102,89.0412,88.8938,88.9348,108184.0
2018-05-04 14:50:00,108.59,108.68,108.38,108.41,261089.0,88.9348,89.0085,88.7628,88.7874,261089.0
2018-05-04 15:00:00,108.41,108.68,108.41,108.53,185212.0,88.7874,89.0085,88.7874,88.8856,185212.0
2018-05-04 15:10:00,108.53,108.59,108.4,108.56,168126.0,88.8856,88.9348,88.7792,88.9102,168126.0
2018-05-04 15:20:00,108.55,108.71,108.48,108.68,177184.0,88.902,89.0331,88.8447,89.0085,177184.0
2018-05-04 15:30:00,108.68,108.73,108.55,108.57,280448.0,89.0085,89.0494,88.902,88.9184,280448.0
2018-05-04 15:40:00,108.57,108.65,108.53,108.58,421231.0,88.9184,88.9839,88.8856,88.9266,421231.0
2018-05-04 15:50:00,108.58,108.6,108.3,108.44,728501.0,88.9266,88.943,88.6973,88.8119,728501.0
2018-05-07 09:30:00,108.76,108.79,108.36,108.64,409720.0,89.074,89.0986,88.7464,88.9757,409720.0
2018-05-07 09:40:00,108.63,108.81,108.53,108.62,256085.0,88.9675,89.115,88.8856,88.9593,256085.0
2018-05-07 09:50:00,108.63,108.8,108.46,108.74,237355.0,88.9675,89.1068,88.8283,89.0576,237355.0
2018-05-07 10:00:00,108.73,108.86,108.63,108.78,222156.0,89.0494,89.1559,88.9675,89.0904,222156.0
2018-05-07 10:10:00,108.78,108.79,108.47,108.52,152726.0,89.0904,89.0986,88.8365,88.8774,152726.0
2018-05-07 10:20:00,108.53,108.68,108.47,108.66,171544.0,88.8856,89.0085,88.8365,88.9921,171544.0
2018-05-07 10:30:00,108.67,108.8,108.55,108.64,207348.0,89.0003,89.1068,88.902,88.9757,207348.0
2018-05-07 10:40:00,108.64,108.94,108.55,108.93,138356.0,88.9757,89.2214,88.902,89.2132,138356.0
2018-05-07 10:50:00,108.92,109.15,108.83,109.15,171936.0,89.205,89.3934,89.1313,89.3934,171936.0
2018-05-07 11:00:00,109.16,109.23,108.85,109.04,215160.0,89.4016,89.4589,89.1477,89.3033,215160.0
2018-05-07 11:10:00,109.05,109.13,108.99,109.0,162062.0,89.3115,89.377,89.2624,89.2706,162062.0
2018-05-07 11:20:00,109.02,109.05,108.85,108.85,175900.0,89.2869,89.3115,89.1477,89.1477,175900.0
2018-05-07 11:30:00,108.85,108.96,108.74,108.84,121523.0,89.1477,89.2378,89.0576,89.1395,121523.0
2018-05-07 11:40:00,108.85,108.89,108.76,108.82,104867.0,89.1477,89.1805,89.074,89.1231,104867.0
2018-05-07 11:50:00,108.82,109.02,108.75,109.01,107720.0,89.1231,89.2869,89.0658,89.2788,107720.0
2018-05-07 12:00:00,109.02,109.13,108.97,109.11,136852.0,89.2869,89.377,89.246,89.3606,136852.0
2018-05-07 12:10:00,109.12,109.22,109.08,109.22,99362.0,89.3688,89.4507,89.3361,89.4507,99362.0
2018-05-07 12:20:00,109.22,109.29,109.09,109.23,123523.0,89.4507,89.5081,89.3443,89.4589,123523.0
2018-05-07 12:30:00,109.23,109.27,109.12,109.25,93211.0,89.4589,89.4917,89.3688,89.4753,93211.0
2018-05-07 12:40:00,109.25,109.28,109.06,109.13,97383.0,89.4753,89.4999,89.3197,89.377,97383.0
2018-05-07 12:50:00,109.12,109.23,109.11,109.21,93106.0,89.3688,89.4589,89.3606,89.4425,93106.0
2018-05-07 13:00:00,109.2,109.29,109.12,109.18,106552.0,89.4344,89.5081,89.3688,89.418,106552.0
2018-05-07 13:10:00,109.17,109.24,109.11,109.22,100682.0,89.4098,89.4671,89.3606,89.4507,100682.0
2018-05-07 13:20:00,109.23,109.38,109.19,109.37,92929.0,89.4589,89.5818,89.4262,89.5736,92929.0
2018-05-07 13:30:00,109.36,109.48,109.31,109.37,96704.0,89.5654,89.6637,89.5244,89.5736,96704.0
2018-05-07 13:40:00,109.37,109.49,109.37,109.42,86397.0,89.5736,89.6719,89.5736,89.6145,86397.0
2018-05-07 13:50:00,109.42,109.53,109.4,109.47,112909.0,89.6145,89.7046,89.5982,89.6555,112909.0
2018-05-07 14:00:00,109.48,109.5,109.39,109.5,99836.0,89.6637,89.6801,89.59,89.6801,99836.0
2018-05-07 14:10:00,109.5,109.67,109.48,109.63,150214.0,89.6801,89.8193,89.6637,89.7865,150214.0
2018-05-07 14:20:00,109.64,109.68,109.57,109.63,88594.0,89.7947,89.8275,89.7374,89.7865,88594.0
2018-05-07 14:30:00,109.62,109.66,109.43,109.43,165546.0,89.7783,89.8111,89.6227,89.6227,165546.0
2018-05-07 14:40:00,109.44,109.5,109.22,109.29,166316.0,89.6309,89.6801,89.4507,89.5081,166316.0
2018-05-07 14:50:00,109.29,109.3,109.02,109.09,168749.0,89.5081,89.5163,89.2869,89.3443,168749.0
2018-05-07 15:00:00,109.08,109.32,108.98,109.24,186416.0,89.3361,89.5326,89.2542,89.4671,186416.0
2018-05-07 15:10:00,109.25,109.35,108.98,109.15,247860.0,89.4753,89.5572,89.2542,89.3934,247860.0
2018-05-07 15:20:00,109.15,109.18,108.99,109.16,213250.0,89.3934,89.418,89.2624,89.4016,213250.0
2018-05-07 15:30:00,109.16,109.35,109.1,109.27,187262.0,89.4016,89.5572,89.3525,89.4917,187262.0
2018-05-07 15:40:00,109.26,109.38,109.15,109.35,375816.0,89.4835,89.5818,89.3934,89.5572,375816.0
2018-05-07 15:50:00,109.36,109.39,109.15,109.34,458423.0,89.5654,89.59,89.3934,89.549,458423.0
2018-05-08 09:30:00,109.53,110.0,109.28,109.86,469542.0,89.7046,90.0896,89.4999,89.9749,469542.0
2018-05-08 09:40:00,109.87,110.1,109.81,109.91,337941.0,89.9831,90.1715,89.9339,90.0158,337941.0
2018-05-08 09:50:00,109.92,110.24,109.86,110.24,324557.0,90.024,90.2861,89.9749,90.2861,324557.0
2018-05-08 10:00:00,110.24,110.57,110.24,110.4,399030.0,90.2861,90.5564,90.2861,90.4172,399030.0
2018-05-08 10:10:00,110.4,110.56,110.26,110.38,271168.0,90.4172,90.5482,90.3025,90.4008,271168.0
2018-05-08 10:20:00,110.36,110.46,110.07,110.21,223733.0,90.3844,90.4663,90.1469,90.2615,223733.0
2018-05-08 10:30:00,110.2,110.5,110.09,110.49,226011.0,90.2534,90.4991,90.1633,90.4909,226011.0
2018-05-08 10:40:00,110.5,110.58,110.46,110.58,176629.0,90.4991,90.5646,90.4663,90.5646,176629.0
2018-05-08 10:50:00,110.58,110.86,110.58,110.69,297276.0,90.5646,90.7939,90.5646,90.6547,297276.0
2018-05-08 11:00:00,110.68,110.88,110.67,110.78,295589.0,90.6465,90.8103,90.6383,90.7284,295589.0
2018-05-08 11:10:00,110.78,111.34,110.77,111.15,400806.0,90.7284,91.187,90.7202,91.0314,400806.0
2018-05-08 11:20:00,111.14,111.28,110.87,111.02,331266.0,91.0232,91.1379,90.8021,90.9249,331266.0
2018-05-08 11:30:00,111.02,111.03,110.64,110.68,271805.0,90.9249,90.9331,90.6137,90.6465,271805.0
2018-05-08 11:40:00,110.68,110.88,110.63,110.83,178120.0,90.6465,90.8103,90.6055,90.7693,178120.0
2018-05-08 11:50:00,110.83,111.0,110.71,110.72,198413.0,90.7693,90.9086,90.671,90.6792,198413.0
2018-05-08 12:00:00,110.72,110.83,110.58,110.65,147475.0,90.6792,90.7693,90.5646,90.6219,147475.0
2018-05-08 12:10:00,110.65,110.72,110.53,110.65,166936.0,90.6219,90.6792,90.5236,90.6219,166936.0
2018-05-08 12:20:00,110.65,110.78,110.58,110.63,131584.0,90.6219,90.7284,90.5646,90.6055,131584.0
2018-05-08 12:30:00,110.63,110.78,110.59,110.7,170283.0,90.6055,90.7284,90.5728,90.6629,170283.0
2018-05-08 12:40:00,110.7,110.84,110.66,110.8,114808.0,90.6629,90.7775,90.6301,90.7448,114808.0
2018-05-08 12:50:00,110.81,110.82,110.31,110.5,268363.0,90.7529,90.7611,90.3434,90.4991,268363.0
2018-05-08 13:00:00,110.49,110.74,110.41,110.66,115854.0,90.4909,90.6956,90.4253,90.6301,115854.0
2018-05-08 13:10:00,110.67,110.7,110.56,110.68,272672.0,90.6383,90.6629,90.5482,90.6465,272672.0
2018-05-08 13:20:00,110.68,110.85,110.63,110.83,116664.0,90.6465,90.7857,90.6055,90.7693,116664.0
2018-05-08 13:30:00,110.83,110.87,110.59,110.63,141302.0,90.7693,90.8021,90.5728,90.6055,141302.0
2018-05-08 13:40:00,110.63,110.69,110.53,110.66,90713.0,90.6055,90.6547,90.5236,90.6301,90713.0
2018-05-08 13:50:00,110.67,110.76,110.5,110.55,198241.0,90.6383,90.712,90.4991,90.54,198241.0
2018-05-08 14:00:00,110.55,110.65,110.46,110.51,170997.0,90.54,90.6219,90.4663,90.5072,170997.0
2018-05-08 14:10:00,110.51,110.51,110.22,110.33,252551.0,90.5072,90.5072,90.2697,90.3598,252551.0
2018-05-08 14:20:00,110.33,110.83,110.22,110.48,406541.0,90.3598,90.7693,90.2697,90.4827,406541.0
2018-05-08 14:30:00,110.48,110.54,110.23,110.23,251455.0,90.4827,90.5318,90.2779,90.2779,251455.0
2018-05-08 14:40:00,110.22,110.36,109.99,110.35,374647.0,90.2697,90.3844,90.0814,90.3762,374647.0
2018-05-08 14:50:00,110.35,110.55,110.26,110.35,259061.0,90.3762,90.54,90.3025,90.3762,259061.0
2018-05-08 15:00:00,110.35,110.69,110.13,110.66,241599.0,90.3762,90.6547,90.196,90.6301,241599.0
2018-05-08 15:10:00,110.65,110.91,110.56,110.91,265355.0,90.6219,90.8348,90.5482,90.8348,265355.0
2018-05-08 15:20:00,110.91,110.96,110.77,110.87,187110.0,90.8348,90.8758,90.7202,90.8021,187110.0
2018-05-08 15:30:00,110.87,111.13,110.83,111.07,258944.0,90.8021,91.015,90.7693,90.9659,258944.0
2018-05-08 15:40:00,111.07,111.14,110.9,110.95,412676.0,90.9659,91.0232,90.8267,90.8676,412676.0
2018-05-08 15:50:00,110.96,111.15,110.89,110.99,560282.0,90.8758,91.0314,90.8185,90.9004,560282.0
2018-05-09 09:30:00,111.44,111.53,111.03,111.1,453235.0,91.2689,91.3426,90.9331,90.9905,453235.0
2018-05-09 09:40:00,111.1,111.52,111.05,111.37,217202.0,90.9905,91.3344,90.9495,91.2116,217202.0
2018-05-09 09:50:00,111.39,111.64,111.36,111.43,268040.0,91.228,91.4327,91.2034,91.2607,268040.0
2018-05-09 10:00:00,111.45,111.87,111.4,111.79,229867.0,91.2771,91.6211,91.2362,91.5556,229867.0
2018-05-09 10:10:00,111.78,112.16,111.73,112.13,312887.0,91.5474,91.8586,91.5064,91.834,312887.0
2018-05-09 10:20:00,112.13,112.27,111.86,111.92,299513.0,91.834,91.9487,91.6129,91.662,299513.0
2018-05-09 10:30:00,111.92,112.05,111.81,111.98,232112.0,91.662,91.7685,91.5719,91.7112,232112.0
2018-05-09 10:40:00,111.98,112.14,111.93,111.96,185294.0,91.7112,91.8422,91.6702,91.6948,185294.0
2018-05-09 10:50:00,111.96,111.99,111.56,111.61,289558.0,91.6948,91.7194,91.3672,91.4081,289558.0
2018-05-09 11:00:00,111.62,111.63,111.44,111.6,175524.0,91.4163,91.4245,91.2689,91.3999,175524.0
2018-05-09 11:10:00,111.61,112.05,111.61,111.99,179243.0,91.4081,91.7685,91.4081,91.7194,179243.0
2018-05-09 11:20:00,111.99,112.19,111.95,112.19,138001.0,91.7194,91.8832,91.6866,91.8832,138001.0
2018-05-09 11:30:00,112.19,112.35,112.14,112.3,139527.0,91.8832,92.0142,91.8422,91.9732,139527.0
2018-05-09 11:40:00,112.3,112.41,112.14,112.32,186519.0,91.9732,92.0633,91.8422,91.9896,186519.0
2018-05-09 11:50:00,112.32,112.43,112.29,112.38,147530.0,91.9896,92.0797,91.9651,92.0388,147530.0
2018-05-09 12:00:00,112.39,112.46,112.31,112.33,126334.0,92.047,92.1043,91.9814,91.9978,126334.0
2018-05-09 12:10:00,112.32,112.43,112.25,112.4,123860.0,91.9896,92.0797,91.9323,92.0551,123860.0
2018-05-09 12:20:00,112.41,112.84,112.4,112.78,281827.0,92.0633,92.4155,92.0551,92.3664,281827.0
2018-05-09 12:30:00,112.78,112.88,112.7,112.86,241315.0,92.3664,92.4483,92.3008,92.4319,241315.0
2018-05-09 12:40:00,112.86,113.22,112.83,113.2,284672.0,92.4319,92.7267,92.4073,92.7103,284672.0
2018-05-09 12:50:00,113.19,113.24,113.02,113.13,237380.0,92.7022,92.7431,92.5629,92.653,237380.0
2018-05-09 13:00:00,113.14,113.33,113.14,113.3,203796.0,92.6612,92.8168,92.6612,92.7922,203796.0
2018-05-09 13:10:00,113.3,113.32,113.18,113.24,227187.0,92.7922,92.8086,92.694,92.7431,227187.0
2018-05-09 13:20:00,113.24,113.48,113.24,113.46,219535.0,92.7431,92.9397,92.7431,92.9233,219535.0
2018-05-09 13:30:00,113.46,113.63,113.44,113.61,215303.0,92.9233,93.0625,92.9069,93.0461,215303.0
2018-05-09 13:40:00,113.61,113.64,113.41,113.56,159127.0,93.0461,93.0707,92.8823,93.0052,159127.0
2018-05-09 13:50:00,113.56,113.59,113.31,113.46,129139.0,93.0052,93.0298,92.8004,92.9233,129139.0
2018-05-09 14:00:00,113.46,113.48,113.34,113.45,131619.0,92.9233,92.9397,92.825,92.9151,131619.0
2018-05-09 14:10:00,113.44,113.58,113.36,113.37,191362.0,92.9069,93.0216,92.8414,92.8496,191362.0
2018-05-09 14:20:00,113.37,113.38,113.13,113.3,193411.0,92.8496,92.8578,92.653,92.7922,193411.0
2018-05-09 14:30:00,113.29,113.45,113.25,113.3,165318.0,92.7841,92.9151,92.7513,92.7922,165318.0
2018-05-09 14:40:00,113.3,113.46,113.28,113.33,135486.0,92.7922,92.9233,92.7759,92.8168,135486.0
2018-05-09 14:50:00,113.33,113.42,113.09,113.17,267695.0,92.8168,92.8905,92.6203,92.6858,267695.0
2018-05-09 15:00:00,113.16,113.37,113.13,113.35,245258.0,92.6776,92.8496,92.653,92.8332,245258.0
2018-05-09 15:10:00,113.34,113.43,113.14,113.2,250753.0,92.825,92.8987,92.6612,92.7103,250753.0
2018-05-09 15:20:00,113.19,113.4,113.19,113.3,190976.0,92.7022,92.8741,92.7022,92.7922,190976.0
2018-05-09 15:30:00,113.29,113.4,113.22,113.26,222161.0,92.7841,92.8741,92.7267,92.7595,222161.0
2018-05-09 15:40:00,113.25,113.25,113.01,113.22,307697.0,92.7513,92.7513,92.5547,92.7267,307697.0
2018-05-09 15:50:00,113.22,113.46,113.22,113.41,800735.0,92.7267,92.9233,92.7267,92.8823,800735.0
2018-05-10 09:30:00,113.19,113.57,113.08,113.48,370372.0,92.7022,93.0134,92.6121,92.9397,370372.0
2018-05-10 09:40:00,113.51,113.54,113.24,113.29,230522.0,92.9642,92.9888,92.7431,92.7841,230522.0
2018-05-10 09:50:00,113.29,113.34,112.85,112.86,232693.0,92.7841,92.825,92.4237,92.4319,232693.0
2018-05-10 10:00:00,112.86,113.0,112.75,112.99,217102.0,92.4319,92.5465,92.3418,92.5384,217102.0
2018-05-10 10:10:00,113.0,113.22,112.93,113.01,184625.0,92.5465,92.7267,92.4892,92.5547,184625.0
2018-05-10 10:20:00,113.01,113.23,112.96,113.22,178234.0,92.5547,92.7349,92.5138,92.7267,178234.0
2018-05-10 10:30:00,113.22,113.44,113.13,113.36,200835.0,92.7267,92.9069,92.653,92.8414,200835.0
2018-05-10 10:40:00,113.36,113.46,113.31,113.46,138012.0,92.8414,92.9233,92.8004,92.9233,138012.0
2018-05-10 10:50:00,113.46,113.66,113.36,113.58,187650.0,92.9233,93.0871,92.8414,93.0216,187650.0
2018-05-10 11:00:00,113.58,113.65,113.44,113.48,196655.0,93.0216,93.0789,92.9069,92.9397,196655.0
2018-05-10 11:10:00,113.48,113.74,113.47,113.66,118568.0,92.9397,93.1526,92.9315,93.0871,118568.0
2018-05-10 11:20:00,113.66,113.77,113.63,113.71,159105.0,93.0871,93.1772,93.0625,93.128,159105.0
2018-05-10 11:30:00,113.71,113.9,113.62,113.83,170744.0,93.128,93.2836,93.0543,93.2263,170744.0
2018-05-10 11:40:00,113.82,114.02,113.82,113.95,200473.0,93.2181,93.3819,93.2181,93.3246,200473.0
2018-05-10 11:50:00,113.95,114.09,113.83,114.09,158279.0,93.3246,93.4392,93.2263,93.4392,158279.0
2018-05-10 12:00:00,114.09,114.22,114.03,114.21,164911.0,93.4392,93.5457,93.3901,93.5375,164911.0
2018-05-10 12:10:00,114.21,114.26,114.13,114.15,146097.0,93.5375,93.5785,93.472,93.4884,146097.0
2018-05-10 12:20:00,114.15,114.28,114.09,114.22,162019.0,93.4884,93.5949,93.4392,93.5457,162019.0
2018-05-10 12:30:00,114.22,114.4,114.14,114.37,129855.0,93.5457,93.6931,93.4802,93.6686,129855.0
2018-05-10 12:40:00,114.36,114.43,114.31,114.35,101945.0,93.6604,93.7177,93.6194,93.6522,101945.0
2018-05-10 12:50:00,114.35,114.36,114.2,114.3,95818.0,93.6522,93.6604,93.5293,93.6112,95818.0
2018-05-10 13:00:00,114.3,114.39,114.23,114.28,100751.0,93.6112,93.6849,93.5539,93.5949,100751.0
2018-05-10 13:10:00,114.28,114.37,114.23,114.31,110150.0,93.5949,93.6686,93.5539,93.6194,110150.0
2018-05-10 13:20:00,114.31,114.39,114.08,114.12,119528.0,93.6194,93.6849,93.4311,93.4638,119528.0
2018-05-10 13:30:00,114.12,114.2,114.02,114.13,167414.0,93.4638,93.5293,93.3819,93.472,167414.0
2018-05-10 13:40:00,114.13,114.16,113.94,114.03,160515.0,93.472,93.4966,93.3164,93.3901,160515.0
2018-05-10 13:50:00,114.03,114.09,113.93,114.05,92300.0,93.3901,93.4392,93.3082,93.4065,92300.0
2018-05-10 14:00:00,114.06,114.17,113.88,114.16,108643.0,93.4147,93.5048,93.2673,93.4966,108643.0
2018-05-10 14:10:00,114.17,114.31,114.16,114.28,160480.0,93.5048,93.6194,93.4966,93.5949,160480.0
2018-05-10 14:20:00,114.28,114.37,114.2,114.36,139979.0,93.5949,93.6686,93.5293,93.6604,139979.0
2018-05-10 14:30:00,114.37,114.4,114.07,114.1,179799.0,93.6686,93.6931,93.4229,93.4474,179799.0
2018-05-10 14:40:00,114.1,114.24,113.96,114.2,181727.0,93.4474,93.5621,93.3328,93.5293,181727.0
2018-05-10 14:50:00,114.2,114.37,114.15,114.36,158839.0,93.5293,93.6686,93.4884,93.6604,158839.0
2018-05-10 15:00:00,114.35,114.44,114.16,114.25,199678.0,93.6522,93.7259,93.4966,93.5703,199678.0
2018-05-10 15:10:00,114.24,114.27,114.13,114.23,179303.0,93.5621,93.5867,93.472,93.5539,179303.0
2018-05-10 15:20:00,114.24,114.33,114.21,114.31,166032.0,93.5621,93.6358,93.5375,93.6194,166032.0
2018-05-10 15:30:00,114.31,114.31,114.1,114.14,203292.0,93.6194,93.6194,93.4474,93.4802,203292.0
2018-05-10 15:40:00,114.14,114.27,114.1,114.2,218366.0,93.4802,93.5867,93.4474,93.5293,218366.0
2018-05-10 15:50:00,114.19,114.31,114.07,114.27,538465.0,93.5211,93.6194,93.4229,93.5867,538465.0
2018-05-11 09:30:00,114.49,114.58,114.06,114.23,354817.0,93.7668,93.8406,93.4147,93.5539,354817.0
2018-05-11 09:40:00,114.25,114.42,114.14,114.35,212383.0,93.5703,93.7095,93.4802,93.6522,212383.0
2018-05-11 09:50:00,114.34,114.49,114.28,114.43,187042.0,93.644,93.7668,93.5949,93.7177,187042.0
2018-05-11 10:00:00,114.43,114.66,114.42,114.64,271451.0,93.7177,93.9061,93.7095,93.8897,271451.0
2018-05-11 10:10:00,114.63,114.73,114.5,114.64,292882.0,93.8815,93.9634,93.775,93.8897,292882.0
2018-05-11 10:20:00,114.64,114.64,114.35,114.39,225857.0,93.8897,93.8897,93.6522,93.6849,225857.0
2018-05-11 10:30:00,114.4,114.56,114.3,114.47,211255.0,93.6931,93.8242,93.6112,93.7505,211255.0
2018-05-11 10:40:00,114.47,114.51,114.32,114.4,125564.0,93.7505,93.7832,93.6276,93.6931,125564.0
2018-05-11 10:50:00,114.41,114.58,114.34,114.57,153687.0,93.7013,93.8406,93.644,93.8324,153687.0
2018-05-11 11:00:00,114.55,114.66,114.36,114.36,137425.0,93.816,93.9061,93.6604,93.6604,137425.0
2018-05-11 11:10:00,114.37,114.43,114.25,114.25,123035.0,93.6686,93.7177,93.5703,93.5703,123035.0
2018-05-11 11:20:00,114.26,114.26,114.03,114.04,151103.0,93.5785,93.5785,93.3901,93.3983,151103.0
2018-05-11 11:30:00,114.05,114.1,113.86,113.88,261292.0,93.4065,93.4474,93.2509,93.2673,261292.0
2018-05-11 11:40:00,113.88,114.01,113.83,113.89,128472.0,93.2673,93.3737,93.2263,93.2755,128472.0
2018-05-11 11:50:00,113.89,113.95,113.83,113.84,217384.0,93.2755,93.3246,93.2263,93.2345,217384.0
2018-05-11 12:00:00,113.85,114.11,113.76,114.05,135566.0,93.2427,93.4556,93.169,93.4065,135566.0
2018-05-11 12:10:00,114.05,114.06,113.76,113.87,170386.0,93.4065,93.4147,93.169,93.2591,170386.0
2018-05-11 12:20:00,113.87,113.88,113.73,113.85,136767.0,93.2591,93.2673,93.1444,93.2427,136767.0
2018-05-11 12:30:00,113.84,114.03,113.81,113.98,171265.0,93.2345,93.3901,93.2099,93.3492,171265.0
2018-05-11 12:40:00,113.99,114.2,113.97,114.15,88698.0,93.3574,93.5293,93.341,93.4884,88698.0
2018-05-11 12:50:00,114.15,114.18,114.05,114.09,112849.0,93.4884,93.513,93.4065,93.4392,112849.0
2018-05-11 13:00:00,114.08,114.19,114.06,114.17,150895.0,93.4311,93.5211,93.4147,93.5048,150895.0
2018-05-11 13:10:00,114.16,114.17,113.99,114.01,151521.0,93.4966,93.5048,93.3574,93.3737,151521.0
2018-05-11 13:20:00,114.01,114.06,113.95,113.99,100173.0,93.3737,93.4147,93.3246,93.3574,100173.0
2018-05-11 13:30:00,113.99,114.01,113.92,113.95,118429.0,93.3574,93.3737,93.3,93.3246,118429.0
2018-05-11 13:40:00,113.95,113.97,113.81,113.92,104669.0,93.3246,93.341,93.2099,93.3,104669.0
2018-05-11 13:50:00,113.93,113.99,113.85,113.9,127285.0,93.3082,93.3574,93.2427,93.2836,127285.0
2018-05-11 14:00:00,113.89,113.93,113.83,113.85,130682.0,93.2755,93.3082,93.2263,93.2427,130682.0
2018-05-11 14:10:00,113.84,113.97,113.71,113.96,171095.0,93.2345,93.341,93.128,93.3328,171095.0
2018-05-11 14:20:00,113.95,114.04,113.91,113.92,152053.0,93.3246,93.3983,93.2918,93.3,152053.0
2018-05-11 14:30:00,113.92,113.96,113.79,113.84,169638.0,93.3,93.3328,93.1936,93.2345,169638.0
2018-05-11 14:40:00,113.85,113.87,113.75,113.79,139872.0,93.2427,93.2591,93.1608,93.1936,139872.0
2018-05-11 14:50:00,113.79,113.9,113.67,113.88,190320.0,93.1936,93.2836,93.0953,93.2673,190320.0
2018-05-11 15:00:00,113.87,114.06,113.85,114.0,213283.0,93.2591,93.4147,93.2427,93.3655,213283.0
2018-05-11 15:10:00,114.0,114.05,113.89,113.94,132000.0,93.3655,93.4065,93.2755,93.3164,132000.0
2018-05-11 15:20:00,113.93,113.95,113.77,113.79,152526.0,93.3082,93.3246,93.1772,93.1936,152526.0
2018-05-11 15:30:00,113.78,113.94,113.73,113.92,216423.0,93.1854,93.3164,93.1444,93.3,216423.0
2018-05-11 15:40:00,113.91,113.92,113.73,113.83,303507.0,93.2918,93.3,93.1444,93.2263,303507.0
2018-05-11 15:50:00,113.83,113.93,113.73,113.89,766550.0,93.2263,93.3082,93.1444,93.2755,766550.0
2018-05-14 09:30:00,114.11,114.45,114.04,114.3,471156.0,93.4556,93.7341,93.3983,93.6112,471156.0
2018-05-14 09:40:00,114.3,114.57,114.25,114.54,347761.0,93.6112,93.8324,93.5703,93.8078,347761.0
2018-05-14 09:50:00,114.54,114.7,114.54,114.55,256377.0,93.8078,93.9388,93.8078,93.816,256377.0
2018-05-14 10:00:00,114.57,114.59,114.32,114.37,187495.0,93.8324,93.8487,93.6276,93.6686,187495.0
2018-05-14 10:10:00,114.37,114.4,114.25,114.28,184724.0,93.6686,93.6931,93.5703,93.5949,184724.0
2018-05-14 10:20:00,114.27,114.32,114.15,114.17,138723.0,93.5867,93.6276,93.4884,93.5048,138723.0
2018-05-14 10:30:00,114.16,114.44,114.14,114.32,199664.0,93.4966,93.7259,93.4802,93.6276,199664.0
2018-05-14 10:40:00,114.32,114.36,114.19,114.23,128710.0,93.6276,93.6604,93.5211,93.5539,128710.0
2018-05-14 10:50:00,114.23,114.26,114.11,114.12,173184.0,93.5539,93.5785,93.4556,93.4638,173184.0
2018-05-14 11:00:00,114.11,114.21,114.06,114.2,164434.0,93.4556,93.5375,93.4147,93.5293,164434.0
2018-05-14 11:10:00,114.2,114.33,114.2,114.32,113637.0,93.5293,93.6358,93.5293,93.6276,113637.0
2018-05-14 11:20:00,114.32,114.4,114.23,114.24,170694.0,93.6276,93.6931,93.5539,93.5621,170694.0
2018-05-14 11:30:00,114.25,114.35,114.23,114.26,99921.0,93.5703,93.6522,93.5539,93.5785,99921.0
2018-05-14 11:40:00,114.26,114.26,114.12,114.18,125003.0,93.5785,93.5785,93.4638,93.513,125003.0
2018-05-14 11:50:00,114.18,114.22,114.16,114.22,98263.0,93.513,93.5457,93.4966,93.5457,98263.0
2018-05-14 12:00:00,114.23,114.43,114.2,114.31,159541.0,93.5539,93.7177,93.5293,93.6194,159541.0
2018-05-14 12:10:00,114.31,114.33,114.18,114.18,91033.0,93.6194,93.6358,93.513,93.513,91033.0
2018-05-14 12:20:00,114.19,114.27,114.15,114.16,92290.0,93.5211,93.5867,93.4884,93.4966,92290.0
2018-05-14 12:30:00,114.16,114.21,114.15,114.16,69838.0,93.4966,93.5375,93.4884,93.4966,69838.0
2018-05-14 12:40:00,114.17,114.18,114.02,114.02,128952.0,93.5048,93.513,93.3819,93.3819,128952.0
2018-05-14 12:50:00,114.02,114.03,113.82,113.83,158531.0,93.3819,93.3901,93.2181,93.2263,158531.0
2018-05-14 13:00:00,113.84,114.0,113.8,113.96,108114.0,93.2345,93.3655,93.2017,93.3328,108114.0
2018-05-14 13:10:00,113.96,114.0,113.76,113.8,162846.0,93.3328,93.3655,93.169,93.2017,162846.0
2018-05-14 13:20:00,113.8,113.92,113.79,113.91,112576.0,93.2017,93.3,93.1936,93.2918,112576.0
2018-05-14 13:30:00,113.91,114.11,113.79,114.07,107045.0,93.2918,93.4556,93.1936,93.4229,107045.0
2018-05-14 13:40:00,114.07,114.13,113.94,113.98,74995.0,93.4229,93.472,93.3164,93.3492,74995.0
2018-05-14 13:50:00,113.99,114.06,113.95,114.0,75875.0,93.3574,93.4147,93.3246,93.3655,75875.0
2018-05-14 14:00:00,114.01,114.03,113.76,113.8,107778.0,93.3737,93.3901,93.169,93.2017,107778.0
2018-05-14 14:10:00,113.8,113.89,113.74,113.8,118513.0,93.2017,93.2755,93.1526,93.2017,118513.0
2018-05-14 14:20:00,113.8,113.94,113.8,113.92,87262.0,93.2017,93.3164,93.2017,93.3,87262.0
2018-05-14 14:30:00,113.91,114.09,113.89,114.07,107186.0,93.2918,93.4392,93.2755,93.4229,107186.0
2018-05-14 14:40:00,114.06,114.06,113.95,113.96,118190.0,93.4147,93.4147,93.3246,93.3328,118190.0
2018-05-14 14:50:00,113.96,114.14,113.93,114.09,127384.0,93.3328,93.4802,93.3082,93.4392,127384.0
2018-05-14 15:00:00,114.09,114.15,114.03,114.15,150813.0,93.4392,93.4884,93.3901,93.4884,150813.0
2018-05-14 15:10:00,114.15,114.26,114.09,114.11,174099.0,93.4884,93.5785,93.4392,93.4556,174099.0
2018-05-14 15:20:00,114.11,114.21,114.1,114.15,163285.0,93.4556,93.5375,93.4474,93.4884,163285.0
2018-05-14 15:30:00,114.15,114.18,113.94,113.97,179700.0,93.4884,93.513,93.3164,93.341,179700.0
2018-05-14 15:40:00,113.97,114.02,113.79,113.8,263983.0,93.341,93.3819,93.1936,93.2017,263983.0
2018-05-14 15:50:00,113.8,113.93,113.77,113.92,611120.0,93.2017,93.3082,93.1772,93.3,611120.0
2018-05-15 09:30:00,113.91,113.91,113.08,113.61,659699.0,93.2918,93.2918,92.6121,93.0461,659699.0
2018-05-15 09:40:00,113.61,113.69,113.09,113.46,384616.0,93.0461,93.1117,92.6203,92.9233,384616.0
2018-05-15 09:50:00,113.46,113.61,113.26,113.26,386968.0,92.9233,93.0461,92.7595,92.7595,386968.0
2018-05-15 10:00:00,113.26,113.39,113.14,113.18,227557.0,92.7595,92.866,92.6612,92.694,227557.0
2018-05-15 10:10:00,113.18,113.28,113.02,113.09,293051.0,92.694,92.7759,92.5629,92.6203,293051.0
2018-05-15 10:20:00,113.09,113.21,112.9,112.9,241527.0,92.6203,92.7185,92.4646,92.4646,241527.0
2018-05-15 10:30:00,112.9,113.41,112.83,113.4,333929.0,92.4646,92.8823,92.4073,92.8741,333929.0
2018-05-15 10:40:00,113.42,113.46,112.98,113.04,251500.0,92.8905,92.9233,92.5302,92.5793,251500.0
2018-05-15 10:50:00,113.04,113.12,112.88,112.98,240332.0,92.5793,92.6448,92.4483,92.5302,240332.0
2018-05-15 11:00:00,113.0,113.25,112.99,113.11,173344.0,92.5465,92.7513,92.5384,92.6366,173344.0
2018-05-15 11:10:00,113.11,113.3,113.04,113.28,163415.0,92.6366,92.7922,92.5793,92.7759,163415.0
2018-05-15 11:20:00,113.28,113.29,113.09,113.12,155105.0,92.7759,92.7841,92.6203,92.6448,155105.0
2018-05-15 11:30:00,113.13,113.34,113.13,113.28,114857.0,92.653,92.825,92.653,92.7759,114857.0
2018-05-15 11:40:00,113.29,113.5,113.23,113.48,174166.0,92.7841,92.956,92.7349,92.9397,174166.0
2018-05-15 11:50:00,113.48,113.53,113.09,113.13,208708.0,92.9397,92.9806,92.6203,92.653,208708.0
2018-05-15 12:00:00,113.12,113.22,112.91,112.99,179709.0,92.6448,92.7267,92.4728,92.5384,179709.0
2018-05-15 12:10:00,112.99,113.07,112.87,112.91,193220.0,92.5384,92.6039,92.4401,92.4728,193220.0
2018-05-15 12:20:00,112.92,112.97,112.77,112.89,145492.0,92.481,92.522,92.3582,92.4565,145492.0
2018-05-15 12:30:00,112.88,113.07,112.84,113.03,174025.0,92.4483,92.6039,92.4155,92.5711,174025.0
2018-05-15 12:40:00,113.04,113.45,113.04,113.41,193724.0,92.5793,92.9151,92.5793,92.8823,193724.0
2018-05-15 12:50:00,113.41,113.55,113.31,113.33,191105.0,92.8823,92.997,92.8004,92.8168,191105.0
2018-05-15 13:00:00,113.33,113.34,113.06,113.13,157873.0,92.8168,92.825,92.5957,92.653,157873.0
2018-05-15 13:10:00,113.13,113.22,113.08,113.2,68792.0,92.653,92.7267,92.6121,92.7103,68792.0
2018-05-15 13:20:00,113.2,113.26,113.03,113.05,100081.0,92.7103,92.7595,92.5711,92.5875,100081.0
2018-05-15 13:30:00,113.05,113.14,112.97,113.01,123961.0,92.5875,92.6612,92.522,92.5547,123961.0
2018-05-15 13:40:00,113.01,113.09,112.96,113.07,105020.0,92.5547,92.6203,92.5138,92.6039,105020.0
2018-05-15 13:50:00,113.07,113.08,112.71,112.72,177612.0,92.6039,92.6121,92.309,92.3172,177612.0
2018-05-15 14:00:00,112.71,113.02,112.7,112.96,176921.0,92.309,92.5629,92.3008,92.5138,176921.0
2018-05-15 14:10:00,112.97,113.1,112.94,113.07,156042.0,92.522,92.6284,92.4974,92.6039,156042.0
2018-05-15 14:20:00,113.07,113.2,112.82,113.09,232073.0,92.6039,92.7103,92.3991,92.6203,232073.0
2018-05-15 14:30:00,113.1,113.39,113.06,113.19,206953.0,92.6284,92.866,92.5957,92.7022,206953.0
2018-05-15 14:40:00,113.18,113.27,113.02,113.08,115752.0,92.694,92.7677,92.5629,92.6121,115752.0
2018-05-15 14:50:00,113.08,113.13,112.86,112.94,132473.0,92.6121,92.653,92.4319,92.4974,132473.0
2018-05-15 15:00:00,112.95,113.03,112.78,112.78,157317.0,92.5056,92.5711,92.3664,92.3664,157317.0
2018-05-15 15:10:00,112.78,112.79,112.63,112.68,229216.0,92.3664,92.3746,92.2435,92.2845,229216.0
2018-05-15 15:20:00,112.69,112.79,112.57,112.7,193595.0,92.2927,92.3746,92.1944,92.3008,193595.0
2018-05-15 15:30:00,112.69,112.88,112.65,112.74,314426.0,92.2927,92.4483,92.2599,92.3336,314426.0
2018-05-15 15:40:00,112.74,112.74,112.58,112.6,354116.0,92.3336,92.3336,92.2026,92.2189,354116.0
2018-05-15 15:50:00,112.61,113.05,112.6,113.0,728689.0,92.2271,92.5875,92.2189,92.5465,728689.0
2018-05-16 09:30:00,112.89,113.23,112.76,113.06,344198.0,92.4565,92.7349,92.35,92.5957,344198.0
2018-05-16 09:40:00,113.06,113.3,113.03,113.17,208234.0,92.5957,92.7922,92.5711,92.6858,208234.0
2018-05-16 09:50:00,113.18,113.29,113.08,113.19,163660.0,92.694,92.7841,92.6121,92.7022,163660.0
2018-05-16 10:00:00,113.18,113.23,112.98,113.1,201698.0,92.694,92.7349,92.5302,92.6284,201698.0
2018-05-16 10:10:00,113.09,113.18,112.98,113.16,140037.0,92.6203,92.694,92.5302,92.6776,140037.0
2018-05-16 10:20:00,113.16,113.27,113.05,113.2,137947.0,92.6776,92.7677,92.5875,92.7103,137947.0
2018-05-16 10:30:00,113.2,113.48,113.19,113.39,171063.0,92.7103,92.9397,92.7022,92.866,171063.0
2018-05-16 10:40:00,113.4,113.41,113.2,113.37,114324.0,92.8741,92.8823,92.7103,92.8496,114324.0
2018-05-16 10:50:00,113.36,113.38,113.19,113.2,154035.0,92.8414,92.8578,92.7022,92.7103,154035.0
2018-05-16 11:00:00,113.2,113.2,112.92,112.94,157908.0,92.7103,92.7103,92.481,92.4974,157908.0
2018-05-16 11:10:00,112.94,113.0,112.78,112.79,138245.0,92.4974,92.5465,92.3664,92.3746,138245.0
2018-05-16 11:20:00,112.79,112.94,112.63,112.73,161529.0,92.3746,92.4974,92.2435,92.3254,161529.0
2018-05-16 11:30:00,112.73,113.02,112.72,112.97,79844.0,92.3254,92.5629,92.3172,92.522,79844.0
2018-05-16 11:40:00,112.97,113.09,112.93,113.06,108317.0,92.522,92.6203,92.4892,92.5957,108317.0
2018-05-16 11:50:00,113.06,113.2,113.05,113.18,124363.0,92.5957,92.7103,92.5875,92.694,124363.0
2018-05-16 12:00:00,113.19,113.37,113.11,113.29,133437.0,92.7022,92.8496,92.6366,92.7841,133437.0
2018-05-16 12:10:00,113.3,113.34,113.26,113.31,79899.0,92.7922,92.825,92.7595,92.8004,79899.0
2018-05-16 12:20:00,113.32,113.4,113.22,113.38,117104.0,92.8086,92.8741,92.7267,92.8578,117104.0
2018-05-16 12:30:00,113.39,113.58,113.38,113.57,141732.0,92.866,93.0216,92.8578,93.0134,141732.0
2018-05-16 12:40:00,113.57,113.63,113.43,113.44,163937.0,93.0134,93.0625,92.8987,92.9069,163937.0
2018-05-16 12:50:00,113.44,113.58,113.44,113.53,77679.0,92.9069,93.0216,92.9069,92.9806,77679.0
2018-05-16 13:00:00,113.54,113.66,113.54,113.62,107666.0,92.9888,93.0871,92.9888,93.0543,107666.0
2018-05-16 13:10:00,113.62,113.63,113.46,113.56,90050.0,93.0543,93.0625,92.9233,93.0052,90050.0
2018-05-16 13:20:00,113.56,113.65,113.46,113.48,74106.0,93.0052,93.0789,92.9233,92.9397,74106.0
2018-05-16 13:30:00,113.47,113.67,113.47,113.63,72205.0,92.9315,93.0953,92.9315,93.0625,72205.0
2018-05-16 13:40:00,113.64,113.69,113.43,113.46,80517.0,93.0707,93.1117,92.8987,92.9233,80517.0
2018-05-16 13:50:00,113.48,113.6,113.46,113.59,93658.0,92.9397,93.0379,92.9233,93.0298,93658.0
2018-05-16 14:00:00,113.58,113.65,113.47,113.49,188144.0,93.0216,93.0789,92.9315,92.9479,188144.0
2018-05-16 14:10:00,113.49,113.62,113.48,113.53,96909.0,92.9479,93.0543,92.9397,92.9806,96909.0
2018-05-16 14:20:00,113.53,113.56,113.41,113.46,170806.0,92.9806,93.0052,92.8823,92.9233,170806.0
2018-05-16 14:30:00,113.46,113.5,113.38,113.48,95101.0,92.9233,92.956,92.8578,92.9397,95101.0
2018-05-16 14:40:00,113.49,113.59,113.49,113.56,81183.0,92.9479,93.0298,92.9479,93.0052,81183.0
2018-05-16 14:50:00,113.56,113.61,113.54,113.56,83268.0,93.0052,93.0461,92.9888,93.0052,83268.0
2018-05-16 15:00:00,113.56,113.56,113.26,113.35,144028.0,93.0052,93.0052,92.7595,92.8332,144028.0
2018-05-16 15:10:00,113.35,113.37,113.23,113.34,104860.0,92.8332,92.8496,92.7349,92.825,104860.0
2018-05-16 15:20:00,113.34,113.42,113.31,113.33,96915.0,92.825,92.8905,92.8004,92.8168,96915.0
2018-05-16 15:30:00,113.33,113.37,113.26,113.34,122731.0,92.8168,92.8496,92.7595,92.825,122731.0
2018-05-16 15:40:00,113.34,113.35,113.14,113.16,216392.0,92.825,92.8332,92.6612,92.6776,216392.0
2018-05-16 15:50:00,113.17,113.38,113.16,113.37,379272.0,92.6858,92.8578,92.6776,92.8496,379272.0
2018-05-17 09:30:00,113.2,113.2,112.44,112.58,483849.0,92.7103,92.7103,92.0879,92.2026,483849.0
2018-05-17 09:40:00,112.58,112.69,112.2,112.59,350666.0,92.2026,92.2927,91.8913,92.2108,350666.0
2018-05-17 09:50:00,112.6,112.79,112.6,112.72,182268.0,92.2189,92.3746,92.2189,92.3172,182268.0
2018-05-17 10:00:00,112.72,113.26,112.69,113.17,222691.0,92.3172,92.7595,92.2927,92.6858,222691.0
2018-05-17 10:10:00,113.18,113.19,112.99,113.01,219381.0,92.694,92.7022,92.5384,92.5547,219381.0
2018-05-17 10:20:00,113.0,113.22,113.0,113.09,191788.0,92.5465,92.7267,92.5465,92.6203,191788.0
2018-05-17 10:30:00,113.08,113.34,112.97,113.21,260122.0,92.6121,92.825,92.522,92.7185,260122.0
2018-05-17 10:40:00,113.22,113.4,113.21,113.37,146826.0,92.7267,92.8741,92.7185,92.8496,146826.0
2018-05-17 10:50:00,113.38,113.41,113.15,113.16,120269.0,92.8578,92.8823,92.6694,92.6776,120269.0
2018-05-17 11:00:00,113.14,113.2,113.03,113.08,164170.0,92.6612,92.7103,92.5711,92.6121,164170.0
2018-05-17 11:10:00,113.07,113.1,112.93,113.04,134902.0,92.6039,92.6284,92.4892,92.5793,134902.0
2018-05-17 11:20:00,113.05,113.15,113.02,113.1,146445.0,92.5875,92.6694,92.5629,92.6284,146445.0
2018-05-17 11:30:00,113.1,113.2,112.97,113.18,113752.0,92.6284,92.7103,92.522,92.694,113752.0
2018-05-17 11:40:00,113.18,113.35,113.17,113.22,110623.0,92.694,92.8332,92.6858,92.7267,110623.0
2018-05-17 11:50:00,113.23,113.24,113.08,113.1,76347.0,92.7349,92.7431,92.6121,92.6284,76347.0
2018-05-17 12:00:00,113.11,113.15,112.98,112.98,75015.0,92.6366,92.6694,92.5302,92.5302,75015.0
2018-05-17 12:10:00,112.98,113.2,112.94,113.19,105868.0,92.5302,92.7103,92.4974,92.7022,105868.0
2018-05-17 12:20:00,113.19,113.23,113.15,113.21,108602.0,92.7022,92.7349,92.6694,92.7185,108602.0
2018-05-17 12:30:00,113.2,113.31,113.18,113.19,83031.0,92.7103,92.8004,92.694,92.7022,83031.0
2018-05-17 12:40:00,113.2,113.21,112.91,112.92,137894.0,92.7103,92.7185,92.4728,92.481,137894.0
2018-05-17 12:50:00,112.92,113.03,112.88,113.01,84969.0,92.481,92.5711,92.4483,92.5547,84969.0
2018-05-17 13:00:00,113.01,113.17,112.99,113.15,70961.0,92.5547,92.6858,92.5384,92.6694,70961.0
2018-05-17 13:10:00,113.16,113.19,113.02,113.07,70288.0,92.6776,92.7022,92.5629,92.6039,70288.0
2018-05-17 13:20:00,113.07,113.22,113.07,113.1,83795.0,92.6039,92.7267,92.6039,92.6284,83795.0
2018-05-17 13:30:00,113.11,113.13,113.01,113.03,68139.0,92.6366,92.653,92.5547,92.5711,68139.0
2018-05-17 13:40:00,113.04,113.07,112.92,113.01,96067.0,92.5793,92.6039,92.481,92.5547,96067.0
2018-05-17 13:50:00,113.01,113.09,112.74,112.8,140236.0,92.5547,92.6203,92.3336,92.3827,140236.0
2018-05-17 14:00:00,112.8,112.88,112.56,112.72,255496.0,92.3827,92.4483,92.1862,92.3172,255496.0
2018-05-17 14:10:00,112.72,112.93,112.71,112.93,99922.0,92.3172,92.4892,92.309,92.4892,99922.0
2018-05-17 14:20:00,112.94,112.99,112.86,112.98,92278.0,92.4974,92.5384,92.4319,92.5302,92278.0
2018-05-17 14:30:00,112.97,113.0,112.85,112.94,114464.0,92.522,92.5465,92.4237,92.4974,114464.0
2018-05-17 14:40:00,112.95,113.05,112.87,112.93,217963.0,92.5056,92.5875,92.4401,92.4892,217963.0
2018-05-17 14:50:00,112.93,113.04,112.83,113.03,139223.0,92.4892,92.5793,92.4073,92.5711,139223.0
2018-05-17 15:00:00,113.02,113.07,112.99,113.03,103230.0,92.5629,92.6039,92.5384,92.5711,103230.0
2018-05-17 15:10:00,113.02,113.05,112.74,112.8,156863.0,92.5629,92.5875,92.3336,92.3827,156863.0
2018-05-17 15:20:00,112.81,112.9,112.66,112.68,118256.0,92.3909,92.4646,92.2681,92.2845,118256.0
2018-05-17 15:30:00,112.68,112.68,112.59,112.63,174357.0,92.2845,92.2845,92.2108,92.2435,174357.0
2018-05-17 15:40:00,112.63,112.89,112.58,112.89,307343.0,92.2435,92.4565,92.2026,92.4565,307343.0
2018-05-17 15:50:00,112.89,113.0,112.75,112.96,535300.0,92.4565,92.5465,92.3418,92.5138,535300.0
2018-05-18 09:30:00,112.75,112.8,112.35,112.54,823793.0,92.3418,92.3827,92.0142,92.1698,823793.0
2018-05-18 09:40:00,112.54,112.6,112.3,112.42,292141.0,92.1698,92.2189,91.9732,92.0715,292141.0
2018-05-18 09:50:00,112.41,112.41,112.07,112.12,284603.0,92.0633,92.0633,91.7849,91.8258,284603.0
2018-05-18 10:00:00,112.11,112.16,111.85,112.11,332375.0,91.8176,91.8586,91.6047,91.8176,332375.0
2018-05-18 10:10:00,112.11,112.12,111.87,111.87,238480.0,91.8176,91.8258,91.6211,91.6211,238480.0
2018-05-18 10:20:00,111.87,112.09,111.87,111.94,283607.0,91.6211,91.8013,91.6211,91.6784,283607.0
2018-05-18 10:30:00,111.93,111.95,111.32,111.35,614764.0,91.6702,91.6866,91.1706,91.1952,614764.0
2018-05-18 10:40:00,111.35,111.58,111.17,111.47,330045.0,91.1952,91.3836,91.0478,91.2935,330045.0
2018-05-18 10:50:00,111.47,111.82,111.46,111.77,270309.0,91.2935,91.5801,91.2853,91.5392,270309.0
2018-05-18 11:00:00,111.78,111.93,111.74,111.85,205257.0,91.5474,91.6702,91.5146,91.6047,205257.0
2018-05-18 11:10:00,111.84,111.89,111.71,111.8,154108.0,91.5965,91.6375,91.49,91.5637,154108.0
2018-05-18 11:20:00,111.79,111.83,111.52,111.53,164363.0,91.5556,91.5883,91.3344,91.3426,164363.0
2018-05-18 11:30:00,111.55,111.65,111.43,111.45,224748.0,91.359,91.4409,91.2607,91.2771,224748.0
2018-05-18 11:40:00,111.44,111.52,111.28,111.29,156638.0,91.2689,91.3344,91.1379,91.1461,156638.0
2018-05-18 11:50:00,111.29,111.45,111.23,111.36,169003.0,91.1461,91.2771,91.0969,91.2034,169003.0
2018-05-18 12:00:00,111.35,111.35,111.13,111.15,183168.0,91.1952,91.1952,91.015,91.0314,183168.0
2018-05-18 12:10:00,111.15,111.16,111.08,111.11,181809.0,91.0314,91.0396,90.9741,90.9986,181809.0
2018-05-18 12:20:00,111.11,111.11,110.95,111.05,405168.0,90.9986,90.9986,90.8676,90.9495,405168.0
2018-05-18 12:30:00,111.06,111.08,110.93,110.96,149353.0,90.9577,90.9741,90.8512,90.8758,149353.0
2018-05-18 12:40:00,110.97,111.17,110.96,111.16,163255.0,90.884,91.0478,90.8758,91.0396,163255.0
2018-05-18 12:50:00,111.15,111.21,111.06,111.16,137403.0,91.0314,91.0805,90.9577,91.0396,137403.0
2018-05-18 13:00:00,111.16,111.25,111.05,111.23,124197.0,91.0396,91.1133,90.9495,91.0969,124197.0
2018-05-18 13:10:00,111.24,111.37,111.17,111.27,223621.0,91.1051,91.2116,91.0478,91.1297,223621.0
2018-05-18 13:20:00,111.28,111.39,111.23,111.28,115469.0,91.1379,91.228,91.0969,91.1379,115469.0
2018-05-18 13:30:00,111.28,111.29,111.02,111.06,147069.0,91.1379,91.1461,90.9249,90.9577,147069.0
2018-05-18 13:40:00,111.07,111.09,110.99,111.04,189919.0,90.9659,90.9823,90.9004,90.9413,189919.0
2018-05-18 13:50:00,111.05,111.05,110.93,111.0,186563.0,90.9495,90.9495,90.8512,90.9086,186563.0
2018-05-18 14:00:00,111.01,111.02,110.84,111.01,207082.0,90.9167,90.9249,90.7775,90.9167,207082.0
2018-05-18 14:10:00,111.02,111.18,110.99,111.16,125329.0,90.9249,91.056,90.9004,91.0396,125329.0
2018-05-18 14:20:00,111.15,111.31,111.14,111.3,151289.0,91.0314,91.1624,91.0232,91.1543,151289.0
2018-05-18 14:30:00,111.3,111.42,111.27,111.38,100197.0,91.1543,91.2525,91.1297,91.2198,100197.0
2018-05-18 14:40:00,111.38,111.43,111.35,111.41,97496.0,91.2198,91.2607,91.1952,91.2443,97496.0
2018-05-18 14:50:00,111.41,111.48,111.39,111.41,158505.0,91.2443,91.3017,91.228,91.2443,158505.0
2018-05-18 15:00:00,111.42,111.44,111.22,111.29,155551.0,91.2525,91.2689,91.0887,91.1461,155551.0
2018-05-18 15:10:00,111.29,111.29,111.19,111.26,154534.0,91.1461,91.1461,91.0642,91.1215,154534.0
2018-05-18 15:20:00,111.27,111.33,111.22,111.29,137551.0,91.1297,91.1788,91.0887,91.1461,137551.0
2018-05-18 15:30:00,111.29,111.3,111.15,111.28,194365.0,91.1461,91.1543,91.0314,91.1379,194365.0
2018-05-18 15:40:00,111.29,111.41,111.26,111.32,299761.0,91.1461,91.2443,91.1215,91.1706,299761.0
2018-05-18 15:50:00,111.32,111.32,111.11,111.15,501546.0,91.1706,91.1706,90.9986,91.0314,501546.0
2018-05-21 09:30:00,112.05,112.33,111.92,112.05,516788.0,91.7685,91.9978,91.662,91.7685,516788.0
2018-05-21 09:40:00,112.05,112.43,112.04,112.23,320895.0,91.7685,92.0797,91.7603,91.9159,320895.0
2018-05-21 09:50:00,112.23,112.4,112.13,112.16,347969.0,91.9159,92.0551,91.834,91.8586,347969.0
2018-05-21 10:00:00,112.17,112.27,112.01,112.13,244095.0,91.8668,91.9487,91.7357,91.834,244095.0
2018-05-21 10:10:00,112.12,112.31,112.09,112.29,193611.0,91.8258,91.9814,91.8013,91.9651,193611.0
2018-05-21 10:20:00,112.28,112.33,112.17,112.24,146377.0,91.9569,91.9978,91.8668,91.9241,146377.0
2018-05-21 10:30:00,112.25,112.49,112.24,112.41,255961.0,91.9323,92.1289,91.9241,92.0633,255961.0
2018-05-21 10:40:00,112.41,112.51,112.35,112.43,196704.0,92.0633,92.1452,92.0142,92.0797,196704.0
2018-05-21 10:50:00,112.44,112.48,112.34,112.44,138418.0,92.0879,92.1207,92.006,92.0879,138418.0
2018-05-21 11:00:00,112.44,112.49,112.31,112.37,139663.0,92.0879,92.1289,91.9814,92.0306,139663.0
2018-05-21 11:10:00,112.37,112.46,112.33,112.45,175026.0,92.0306,92.1043,91.9978,92.0961,175026.0
2018-05-21 11:20:00,112.46,112.54,112.11,112.18,283598.0,92.1043,92.1698,91.8176,91.875,283598.0
2018-05-21 11:30:00,112.18,112.25,112.11,112.18,129821.0,91.875,91.9323,91.8176,91.875,129821.0
2018-05-21 11:40:00,112.18,112.25,112.1,112.22,91405.0,91.875,91.9323,91.8094,91.9077,91405.0
2018-05-21 11:50:00,112.22,112.26,112.17,112.26,97987.0,91.9077,91.9405,91.8668,91.9405,97987.0
2018-05-21 12:00:00,112.27,112.28,112.18,112.18,84709.0,91.9487,91.9569,91.875,91.875,84709.0
2018-05-21 12:10:00,112.18,112.42,112.17,112.35,143339.0,91.875,92.0715,91.8668,92.0142,143339.0
2018-05-21 12:20:00,112.36,112.38,112.27,112.33,88180.0,92.0224,92.0388,91.9487,91.9978,88180.0
2018-05-21 12:30:00,112.33,112.39,112.27,112.33,117938.0,91.9978,92.047,91.9487,91.9978,117938.0
2018-05-21 12:40:00,112.33,112.38,112.24,112.25,87084.0,91.9978,92.0388,91.9241,91.9323,87084.0
2018-05-21 12:50:00,112.26,112.35,112.23,112.28,75731.0,91.9405,92.0142,91.9159,91.9569,75731.0
2018-05-21 13:00:00,112.29,112.43,112.29,112.41,118055.0,91.9651,92.0797,91.9651,92.0633,118055.0
2018-05-21 13:10:00,112.41,112.49,112.35,112.4,96779.0,92.0633,92.1289,92.0142,92.0551,96779.0
2018-05-21 13:20:00,112.4,112.43,112.25,112.29,71739.0,92.0551,92.0797,91.9323,91.9651,71739.0
2018-05-21 13:30:00,112.3,112.37,112.25,112.29,86554.0,91.9732,92.0306,91.9323,91.9651,86554.0
2018-05-21 13:40:00,112.29,112.41,112.29,112.37,73196.0,91.9651,92.0633,91.9651,92.0306,73196.0
2018-05-21 13:50:00,112.37,112.39,112.3,112.38,80268.0,92.0306,92.047,91.9732,92.0388,80268.0
2018-05-21 14:00:00,112.38,112.39,112.26,112.32,102067.0,92.0388,92.047,91.9405,91.9896,102067.0
2018-05-21 14:10:00,112.32,112.34,112.19,112.22,117192.0,91.9896,92.006,91.8832,91.9077,117192.0
2018-05-21 14:20:00,112.21,112.26,112.18,112.26,110597.0,91.8995,91.9405,91.875,91.9405,110597.0
2018-05-21 14:30:00,112.25,112.25,112.09,112.17,129967.0,91.9323,91.9323,91.8013,91.8668,129967.0
2018-05-21 14:40:00,112.18,112.24,112.15,112.22,105475.0,91.875,91.9241,91.8504,91.9077,105475.0
2018-05-21 14:50:00,112.23,112.29,112.22,112.26,122718.0,91.9159,91.9651,91.9077,91.9405,122718.0
2018-05-21 15:00:00,112.25,112.25,112.12,112.14,105426.0,91.9323,91.9323,91.8258,91.8422,105426.0
2018-05-21 15:10:00,112.15,112.22,112.1,112.16,156840.0,91.8504,91.9077,91.8094,91.8586,156840.0
2018-05-21 15:20:00,112.16,112.19,111.98,112.11,142426.0,91.8586,91.8832,91.7112,91.8176,142426.0
2018-05-21 15:30:00,112.1,112.11,112.02,112.08,145379.0,91.8094,91.8176,91.7439,91.7931,145379.0
2018-05-21 15:40:00,112.09,112.16,112.04,112.12,182893.0,91.8013,91.8586,91.7603,91.8258,182893.0
2018-05-21 15:50:00,112.12,112.21,112.04,112.11,575811.0,91.8258,91.8995,91.7603,91.8176,575811.0
2018-05-22 09:30:00,112.35,112.72,112.29,112.58,350098.0,92.0142,92.3172,91.9651,92.2026,350098.0
2018-05-22 09:40:00,112.58,112.84,112.57,112.83,214581.0,92.2026,92.4155,92.1944,92.4073,214581.0
2018-05-22 09:50:00,112.84,113.05,112.8,112.93,342830.0,92.4155,92.5875,92.3827,92.4892,342830.0
2018-05-22 10:00:00,112.93,113.24,112.86,113.22,295385.0,92.4892,92.7431,92.4319,92.7267,295385.0
2018-05-22 10:10:00,113.23,113.31,112.94,113.09,232163.0,92.7349,92.8004,92.4974,92.6203,232163.0
2018-05-22 10:20:00,113.09,113.42,113.08,113.22,230048.0,92.6203,92.8905,92.6121,92.7267,230048.0
2018-05-22 10:30:00,113.22,113.63,113.22,113.63,282127.0,92.7267,93.0625,92.7267,93.0625,282127.0
2018-05-22 10:40:00,113.63,113.68,113.26,113.33,198773.0,93.0625,93.1035,92.7595,92.8168,198773.0
2018-05-22 10:50:00,113.33,113.68,113.33,113.6,176917.0,92.8168,93.1035,92.8168,93.0379,176917.0
2018-05-22 11:00:00,113.59,113.8,113.55,113.72,176273.0,93.0298,93.2017,92.997,93.1362,176273.0
2018-05-22 11:10:00,113.73,113.82,113.71,113.78,143467.0,93.1444,93.2181,93.128,93.1854,143467.0
2018-05-22 11:20:00,113.78,113.9,113.75,113.86,163768.0,93.1854,93.2836,93.1608,93.2509,163768.0
2018-05-22 11:30:00,113.86,113.91,113.79,113.86,121841.0,93.2509,93.2918,93.1936,93.2509,121841.0
2018-05-22 11:40:00,113.86,113.97,113.79,113.92,137498.0,93.2509,93.341,93.1936,93.3,137498.0
2018-05-22 11:50:00,113.93,114.08,113.93,114.08,203452.0,93.3082,93.4311,93.3082,93.4311,203452.0
2018-05-22 12:00:00,114.09,114.12,114.04,114.07,132356.0,93.4392,93.4638,93.3983,93.4229,132356.0
2018-05-22 12:10:00,114.08,114.28,114.07,114.19,210551.0,93.4311,93.5949,93.4229,93.5211,210551.0
2018-05-22 12:20:00,114.2,114.29,114.07,114.11,145401.0,93.5293,93.603,93.4229,93.4556,145401.0
2018-05-22 12:30:00,114.11,114.18,113.9,113.98,196040.0,93.4556,93.513,93.2836,93.3492,196040.0
2018-05-22 12:40:00,113.98,114.01,113.88,113.93,167925.0,93.3492,93.3737,93.2673,93.3082,167925.0
2018-05-22 12:50:00,113.93,114.1,113.9,114.05,113817.0,93.3082,93.4474,93.2836,93.4065,113817.0
2018-05-22 13:00:00,114.05,114.18,114.01,114.16,101509.0,93.4065,93.513,93.3737,93.4966,101509.0
2018-05-22 13:10:00,114.17,114.25,114.16,114.2,116044.0,93.5048,93.5703,93.4966,93.5293,116044.0
2018-05-22 13:20:00,114.2,114.23,114.09,114.21,134842.0,93.5293,93.5539,93.4392,93.5375,134842.0
2018-05-22 13:30:00,114.2,114.21,114.08,114.12,94450.0,93.5293,93.5375,93.4311,93.4638,94450.0
2018-05-22 13:40:00,114.11,114.14,114.06,114.09,86946.0,93.4556,93.4802,93.4147,93.4392,86946.0
2018-05-22 13:50:00,114.09,114.18,114.02,114.11,131026.0,93.4392,93.513,93.3819,93.4556,131026.0
2018-05-22 14:00:00,114.1,114.28,114.09,114.16,193447.0,93.4474,93.5949,93.4392,93.4966,193447.0
2018-05-22 14:10:00,114.16,114.18,114.07,114.12,132148.0,93.4966,93.513,93.4229,93.4638,132148.0
2018-05-22 14:20:00,114.12,114.24,114.08,114.19,119557.0,93.4638,93.5621,93.4311,93.5211,119557.0
2018-05-22 14:30:00,114.19,114.26,114.17,114.22,137678.0,93.5211,93.5785,93.5048,93.5457,137678.0
2018-05-22 14:40:00,114.22,114.22,113.95,113.97,151304.0,93.5457,93.5457,93.3246,93.341,151304.0
2018-05-22 14:50:00,113.96,113.97,113.68,113.71,225297.0,93.3328,93.341,93.1035,93.128,225297.0
2018-05-22 15:00:00,113.7,113.84,113.64,113.74,170159.0,93.1198,93.2345,93.0707,93.1526,170159.0
2018-05-22 15:10:00,113.75,113.76,113.62,113.63,257045.0,93.1608,93.169,93.0543,93.0625,257045.0
2018-05-22 15:20:00,113.63,113.63,113.45,113.48,260587.0,93.0625,93.0625,92.9151,92.9397,260587.0
2018-05-22 15:30:00,113.48,113.48,113.23,113.27,451544.0,92.9397,92.9397,92.7349,92.7677,451544.0
2018-05-22 15:40:00,113.27,113.33,113.1,113.11,474915.0,92.7677,92.8168,92.6284,92.6366,474915.0
2018-05-22 15:50:00,113.11,113.16,112.92,113.05,1079616.0,92.6366,92.6776,92.481,92.5875,1079616.0
2018-05-23 09:30:00,112.51,112.7,112.17,112.55,510256.0,92.1452,92.3008,91.8668,92.178,510256.0
2018-05-23 09:40:00,112.55,112.77,112.12,112.16,397705.0,92.178,92.3582,91.8258,91.8586,397705.0
2018-05-23 09:50:00,112.17,112.49,112.14,112.28,293914.0,91.8668,92.1289,91.8422,91.9569,293914.0
2018-05-23 10:00:00,112.28,112.36,112.0,112.17,261677.0,91.9569,92.0224,91.7275,91.8668,261677.0
2018-05-23 10:10:00,112.17,112.4,112.09,112.09,283270.0,91.8668,92.0551,91.8013,91.8013,283270.0
2018-05-23 10:20:00,112.09,112.11,111.95,111.99,258212.0,91.8013,91.8176,91.6866,91.7194,258212.0
2018-05-23 10:30:00,111.99,112.01,111.55,111.56,393758.0,91.7194,91.7357,91.359,91.3672,393758.0
2018-05-23 10:40:00,111.57,111.57,111.21,111.29,294551.0,91.3754,91.3754,91.0805,91.1461,294551.0
2018-05-23 10:50:00,111.29,111.4,111.12,111.36,288709.0,91.1461,91.2362,91.0068,91.2034,288709.0
2018-05-23 11:00:00,111.35,111.48,111.18,111.21,232091.0,91.1952,91.3017,91.056,91.0805,232091.0
2018-05-23 11:10:00,111.22,111.52,111.15,111.5,188705.0,91.0887,91.3344,91.0314,91.3181,188705.0
2018-05-23 11:20:00,111.49,111.62,111.45,111.53,152058.0,91.3099,91.4163,91.2771,91.3426,152058.0
2018-05-23 11:30:00,111.55,111.69,111.5,111.52,139753.0,91.359,91.4737,91.3181,91.3344,139753.0
2018-05-23 11:40:00,111.52,111.66,111.48,111.62,142490.0,91.3344,91.4491,91.3017,91.4163,142490.0
2018-05-23 11:50:00,111.63,111.74,111.44,111.45,170135.0,91.4245,91.5146,91.2689,91.2771,170135.0
2018-05-23 12:00:00,111.46,111.81,111.42,111.8,176375.0,91.2853,91.5719,91.2525,91.5637,176375.0
2018-05-23 12:10:00,111.8,111.83,111.66,111.78,194815.0,91.5637,91.5883,91.4491,91.5474,194815.0
2018-05-23 12:20:00,111.78,111.78,111.58,111.64,149360.0,91.5474,91.5474,91.3836,91.4327,149360.0
2018-05-23 12:30:00,111.65,111.74,111.59,111.72,92764.0,91.4409,91.5146,91.3918,91.4982,92764.0
2018-05-23 12:40:00,111.73,111.87,111.72,111.81,148096.0,91.5064,91.6211,91.4982,91.5719,148096.0
2018-05-23 12:50:00,111.81,111.93,111.78,111.91,115698.0,91.5719,91.6702,91.5474,91.6538,115698.0
2018-05-23 13:00:00,111.91,111.91,111.62,111.64,99319.0,91.6538,91.6538,91.4163,91.4327,99319.0
2018-05-23 13:10:00,111.64,111.69,111.59,111.64,90904.0,91.4327,91.4737,91.3918,91.4327,90904.0
2018-05-23 13:20:00,111.64,111.81,111.62,111.8,80471.0,91.4327,91.5719,91.4163,91.5637,80471.0
2018-05-23 13:30:00,111.8,111.85,111.73,111.84,98850.0,91.5637,91.6047,91.5064,91.5965,98850.0
2018-05-23 13:40:00,111.85,112.03,111.84,111.96,161029.0,91.6047,91.7521,91.5965,91.6948,161029.0
2018-05-23 13:50:00,111.95,111.98,111.82,111.85,85784.0,91.6866,91.7112,91.5801,91.6047,85784.0
2018-05-23 14:00:00,111.84,112.09,111.73,112.04,250686.0,91.5965,91.8013,91.5064,91.7603,250686.0
2018-05-23 14:10:00,112.04,112.09,111.85,111.88,154598.0,91.7603,91.8013,91.6047,91.6293,154598.0
2018-05-23 14:20:00,111.89,112.08,111.81,111.88,138965.0,91.6375,91.7931,91.5719,91.6293,138965.0
2018-05-23 14:30:00,111.88,111.92,111.72,111.81,154814.0,91.6293,91.662,91.4982,91.5719,154814.0
2018-05-23 14:40:00,111.81,111.9,111.76,111.87,127166.0,91.5719,91.6456,91.531,91.6211,127166.0
2018-05-23 14:50:00,111.86,112.12,111.85,112.11,154812.0,91.6129,91.8258,91.6047,91.8176,154812.0
2018-05-23 15:00:00,112.1,112.29,112.07,112.19,270568.0,91.8094,91.9651,91.7849,91.8832,270568.0
2018-05-23 15:10:00,112.19,112.27,112.11,112.17,167932.0,91.8832,91.9487,91.8176,91.8668,167932.0
2018-05-23 15:20:00,112.18,112.27,112.08,112.25,188397.0,91.875,91.9487,91.7931,91.9323,188397.0
2018-05-23 15:30:00,112.25,112.28,112.13,112.14,210753.0,91.9323,91.9569,91.834,91.8422,210753.0
2018-05-23 15:40:00,112.14,112.24,112.01,112.13,302551.0,91.8422,91.9241,91.7357,91.834,302551.0
2018-05-23 15:50:00,112.13,112.5,112.13,112.48,750312.0,91.834,92.137,91.834,92.1207,750312.0
2018-05-24 09:30:00,112.14,112.15,111.56,111.97,471023.0,91.8422,91.8504,91.3672,91.703,471023.0
2018-05-24 09:40:00,111.98,112.09,111.37,111.47,370681.0,91.7112,91.8013,91.2116,91.2935,370681.0
2018-05-24 09:50:00,111.47,111.47,110.79,110.9,548848.0,91.2935,91.2935,90.7366,90.8267,548848.0
2018-05-24 10:00:00,110.91,111.2,110.85,111.02,427005.0,90.8348,91.0724,90.7857,90.9249,427005.0
2018-05-24 10:10:00,111.02,111.1,110.65,110.7,444356.0,90.9249,90.9905,90.6219,90.6629,444356.0
2018-05-24 10:20:00,110.7,110.81,110.48,110.55,638432.0,90.6629,90.7529,90.4827,90.54,638432.0
2018-05-24 10:30:00,110.55,110.67,110.34,110.6,438561.0,90.54,90.6383,90.368,90.581,438561.0
2018-05-24 10:40:00,110.6,110.64,110.28,110.37,330879.0,90.581,90.6137,90.3189,90.3926,330879.0
2018-05-24 10:50:00,110.36,110.47,110.13,110.17,292992.0,90.3844,90.4745,90.196,90.2288,292992.0
2018-05-24 11:00:00,110.17,110.48,110.11,110.47,667265.0,90.2288,90.4827,90.1796,90.4745,667265.0
2018-05-24 11:10:00,110.48,110.64,110.29,110.59,551997.0,90.4827,90.6137,90.3271,90.5728,551997.0
2018-05-24 11:20:00,110.6,110.79,110.59,110.75,255789.0,90.581,90.7366,90.5728,90.7038,255789.0
2018-05-24 11:30:00,110.74,110.87,110.52,110.6,193182.0,90.6956,90.8021,90.5154,90.581,193182.0
2018-05-24 11:40:00,110.6,110.97,110.59,110.8,205890.0,90.581,90.884,90.5728,90.7448,205890.0
2018-05-24 11:50:00,110.8,110.92,110.64,110.9,198981.0,90.7448,90.843,90.6137,90.8267,198981.0
2018-05-24 12:00:00,110.9,111.05,110.82,110.84,303382.0,90.8267,90.9495,90.7611,90.7775,303382.0
2018-05-24 12:10:00,110.85,111.11,110.83,111.08,258178.0,90.7857,90.9986,90.7693,90.9741,258178.0
2018-05-24 12:20:00,111.08,111.18,111.01,111.03,154151.0,90.9741,91.056,90.9167,90.9331,154151.0
2018-05-24 12:30:00,111.03,111.07,110.74,110.8,197908.0,90.9331,90.9659,90.6956,90.7448,197908.0
2018-05-24 12:40:00,110.81,110.89,110.76,110.85,192683.0,90.7529,90.8185,90.712,90.7857,192683.0
2018-05-24 12:50:00,110.85,110.94,110.71,110.94,226596.0,90.7857,90.8594,90.671,90.8594,226596.0
2018-05-24 13:00:00,110.94,111.21,110.93,111.19,248020.0,90.8594,91.0805,90.8512,91.0642,248020.0
2018-05-24 13:10:00,111.18,111.34,111.17,111.27,190582.0,91.056,91.187,91.0478,91.1297,190582.0
2018-05-24 13:20:00,111.27,111.3,111.08,111.13,155277.0,91.1297,91.1543,90.9741,91.015,155277.0
2018-05-24 13:30:00,111.13,111.2,111.05,111.14,121319.0,91.015,91.0724,90.9495,91.0232,121319.0
2018-05-24 13:40:00,111.15,111.27,111.1,111.24,105234.0,91.0314,91.1297,90.9905,91.1051,105234.0
2018-05-24 13:50:00,111.24,111.29,111.05,111.28,81981.0,91.1051,91.1461,90.9495,91.1379,81981.0
2018-05-24 14:00:00,111.28,111.28,111.12,111.25,144593.0,91.1379,91.1379,91.0068,91.1133,144593.0
2018-05-24 14:10:00,111.25,111.41,111.24,111.34,107323.0,91.1133,91.2443,91.1051,91.187,107323.0
2018-05-24 14:20:00,111.34,111.54,111.33,111.5,198932.0,91.187,91.3508,91.1788,91.3181,198932.0
2018-05-24 14:30:00,111.5,111.52,111.33,111.36,131985.0,91.3181,91.3344,91.1788,91.2034,131985.0
2018-05-24 14:40:00,111.36,111.4,111.22,111.29,138599.0,91.2034,91.2362,91.0887,91.1461,138599.0
2018-05-24 14:50:00,111.29,111.39,111.21,111.36,101549.0,91.1461,91.228,91.0805,91.2034,101549.0
2018-05-24 15:00:00,111.35,111.42,111.18,111.42,159622.0,91.1952,91.2525,91.056,91.2525,159622.0
2018-05-24 15:10:00,111.42,111.42,111.23,111.35,123707.0,91.2525,91.2525,91.0969,91.1952,123707.0
2018-05-24 15:20:00,111.36,111.4,111.28,111.3,121800.0,91.2034,91.2362,91.1379,91.1543,121800.0
2018-05-24 15:30:00,111.3,111.44,111.29,111.37,197522.0,91.1543,91.2689,91.1461,91.2116,197522.0
2018-05-24 15:40:00,111.37,111.39,111.26,111.33,258338.0,91.2116,91.228,91.1215,91.1788,258338.0
2018-05-24 15:50:00,111.33,111.35,111.18,111.23,580723.0,91.1788,91.1952,91.056,91.0969,580723.0
2018-05-25 09:30:00,110.46,111.01,110.31,110.75,438376.0,90.4663,90.9167,90.3434,90.7038,438376.0
2018-05-25 09:40:00,110.74,110.74,110.3,110.55,336234.0,90.6956,90.6956,90.3353,90.54,336234.0
2018-05-25 09:50:00,110.55,110.61,110.39,110.49,255957.0,90.54,90.5891,90.409,90.4909,255957.0
2018-05-25 10:00:00,110.47,110.87,110.41,110.74,292287.0,90.4745,90.8021,90.4253,90.6956,292287.0
2018-05-25 10:10:00,110.73,111.01,110.64,110.81,211424.0,90.6874,90.9167,90.6137,90.7529,211424.0
2018-05-25 10:20:00,110.81,110.82,110.57,110.6,147910.0,90.7529,90.7611,90.5564,90.581,147910.0
2018-05-25 10:30:00,110.6,110.85,110.6,110.75,155960.0,90.581,90.7857,90.581,90.7038,155960.0
2018-05-25 10:40:00,110.76,110.81,110.52,110.55,123239.0,90.712,90.7529,90.5154,90.54,123239.0
2018-05-25 10:50:00,110.54,110.71,110.52,110.69,148165.0,90.5318,90.671,90.5154,90.6547,148165.0
2018-05-25 11:00:00,110.69,111.03,110.68,111.03,199070.0,90.6547,90.9331,90.6465,90.9331,199070.0
2018-05-25 11:10:00,111.04,111.08,110.87,110.94,213623.0,90.9413,90.9741,90.8021,90.8594,213623.0
2018-05-25 11:20:00,110.95,110.95,110.79,110.89,130633.0,90.8676,90.8676,90.7366,90.8185,130633.0
2018-05-25 11:30:00,110.89,111.05,110.86,111.05,118059.0,90.8185,90.9495,90.7939,90.9495,118059.0
2018-05-25 11:40:00,111.05,111.05,110.9,111.0,113090.0,90.9495,90.9495,90.8267,90.9086,113090.0
2018-05-25 11:50:00,111.0,111.08,110.94,111.0,85161.0,90.9086,90.9741,90.8594,90.9086,85161.0
2018-05-25 12:00:00,111.0,111.04,110.82,110.84,120295.0,90.9086,90.9413,90.7611,90.7775,120295.0
2018-05-25 12:10:00,110.84,110.88,110.76,110.8,89979.0,90.7775,90.8103,90.712,90.7448,89979.0
2018-05-25 12:20:00,110.79,110.88,110.73,110.81,84860.0,90.7366,90.8103,90.6874,90.7529,84860.0
2018-05-25 12:30:00,110.8,110.8,110.65,110.66,82145.0,90.7448,90.7448,90.6219,90.6301,82145.0
2018-05-25 12:40:00,110.66,110.77,110.54,110.55,142349.0,90.6301,90.7202,90.5318,90.54,142349.0
2018-05-25 12:50:00,110.56,110.65,110.5,110.54,160266.0,90.5482,90.6219,90.4991,90.5318,160266.0
2018-05-25 13:00:00,110.53,110.58,110.49,110.55,129854.0,90.5236,90.5646,90.4909,90.54,129854.0
2018-05-25 13:10:00,110.55,110.58,110.42,110.42,118779.0,90.54,90.5646,90.4335,90.4335,118779.0
2018-05-25 13:20:00,110.42,110.43,110.32,110.33,152560.0,90.4335,90.4417,90.3516,90.3598,152560.0
2018-05-25 13:30:00,110.32,110.33,110.23,110.33,203048.0,90.3516,90.3598,90.2779,90.3598,203048.0
2018-05-25 13:40:00,110.32,110.35,110.25,110.27,84404.0,90.3516,90.3762,90.2943,90.3107,84404.0
2018-05-25 13:50:00,110.28,110.34,110.19,110.28,142308.0,90.3189,90.368,90.2452,90.3189,142308.0
2018-05-25 14:00:00,110.28,110.52,110.27,110.42,189336.0,90.3189,90.5154,90.3107,90.4335,189336.0
2018-05-25 14:10:00,110.42,110.47,110.33,110.44,118276.0,90.4335,90.4745,90.3598,90.4499,118276.0
2018-05-25 14:20:00,110.45,110.51,110.42,110.45,112724.0,90.4581,90.5072,90.4335,90.4581,112724.0
2018-05-25 14:30:00,110.45,110.47,110.36,110.43,98403.0,90.4581,90.4745,90.3844,90.4417,98403.0
2018-05-25 14:40:00,110.43,110.44,110.24,110.3,143920.0,90.4417,90.4499,90.2861,90.3353,143920.0
2018-05-25 14:50:00,110.3,110.47,110.3,110.36,97805.0,90.3353,90.4745,90.3353,90.3844,97805.0
2018-05-25 15:00:00,110.36,110.42,110.3,110.38,102901.0,90.3844,90.4335,90.3353,90.4008,102901.0
2018-05-25 15:10:00,110.38,110.55,110.35,110.5,147400.0,90.4008,90.54,90.3762,90.4991,147400.0
2018-05-25 15:20:00,110.49,110.57,110.42,110.56,130149.0,90.4909,90.5564,90.4335,90.5482,130149.0
2018-05-25 15:30:00,110.56,110.63,110.5,110.56,149913.0,90.5482,90.6055,90.4991,90.5482,149913.0
2018-05-25 15:40:00,110.56,110.64,110.5,110.57,197528.0,90.5482,90.6137,90.4991,90.5564,197528.0
2018-05-25 15:50:00,110.57,110.77,110.56,110.62,476255.0,90.5564,90.7202,90.5482,90.5973,476255.0
2018-05-29 09:30:00,109.18,109.18,108.62,108.68,1047001.0,89.418,89.418,88.9593,89.0085,1047001.0
2018-05-29 09:40:00,108.68,108.92,108.55,108.82,483795.0,89.0085,89.205,88.902,89.1231,483795.0
2018-05-29 09:50:00,108.83,109.03,108.61,109.03,489932.0,89.1313,89.2951,88.9512,89.2951,489932.0
2018-05-29 10:00:00,109.04,109.19,108.96,109.06,403463.0,89.3033,89.4262,89.2378,89.3197,403463.0
2018-05-29 10:10:00,109.07,109.2,108.88,108.9,251031.0,89.3279,89.4344,89.1723,89.1887,251031.0
2018-05-29 10:20:00,108.9,109.04,108.8,108.91,248849.0,89.1887,89.3033,89.1068,89.1969,248849.0
2018-05-29 10:30:00,108.91,108.91,108.64,108.8,257272.0,89.1969,89.1969,88.9757,89.1068,257272.0
2018-05-29 10:40:00,108.8,108.84,108.41,108.51,428147.0,89.1068,89.1395,88.7874,88.8693,428147.0
2018-05-29 10:50:00,108.51,108.63,108.19,108.23,350785.0,88.8693,88.9675,88.6072,88.6399,350785.0
2018-05-29 11:00:00,108.23,108.24,107.76,107.83,800330.0,88.6399,88.6481,88.255,88.3123,800330.0
2018-05-29 11:10:00,107.82,107.92,107.35,107.37,733179.0,88.3041,88.386,87.9192,87.9356,733179.0
2018-05-29 11:20:00,107.36,107.64,107.25,107.38,659535.0,87.9274,88.1567,87.8373,87.9438,659535.0
2018-05-29 11:30:00,107.37,107.42,107.08,107.1,511862.0,87.9356,87.9765,87.6981,87.7145,511862.0
2018-05-29 11:40:00,107.08,107.08,106.42,106.53,849013.0,87.6981,87.6981,87.1576,87.2476,849013.0
2018-05-29 11:50:00,106.52,106.65,106.24,106.39,651574.0,87.2395,87.3459,87.0101,87.133,651574.0
2018-05-29 12:00:00,106.39,106.51,106.05,106.08,691806.0,87.133,87.2313,86.8545,86.8791,691806.0
2018-05-29 12:10:00,106.08,106.33,105.72,106.22,843963.0,86.8791,87.0838,86.5843,86.9938,843963.0
2018-05-29 12:20:00,106.22,106.49,106.17,106.21,550054.0,86.9938,87.2149,86.9528,86.9856,550054.0
2018-05-29 12:30:00,106.21,106.64,106.11,106.37,601062.0,86.9856,87.3377,86.9037,87.1166,601062.0
2018-05-29 12:40:00,106.38,106.61,106.36,106.47,424431.0,87.1248,87.3132,87.1084,87.1985,424431.0
2018-05-29 12:50:00,106.47,106.7,106.39,106.47,414717.0,87.1985,87.3869,87.133,87.1985,414717.0
2018-05-29 13:00:00,106.46,106.46,105.93,105.94,405675.0,87.1903,87.1903,86.7562,86.7644,405675.0
2018-05-29 13:10:00,105.95,106.16,105.91,106.1,446537.0,86.7726,86.9446,86.7399,86.8955,446537.0
2018-05-29 13:20:00,106.1,106.22,105.9,106.03,351283.0,86.8955,86.9938,86.7317,86.8381,351283.0
2018-05-29 13:30:00,106.02,106.02,105.66,105.75,561773.0,86.83,86.83,86.5351,86.6088,561773.0
2018-05-29 13:40:00,105.74,106.15,105.72,106.12,466256.0,86.6006,86.9364,86.5843,86.9119,466256.0
2018-05-29 13:50:00,106.12,106.19,105.87,105.87,409392.0,86.9119,86.9692,86.7071,86.7071,409392.0
2018-05-29 14:00:00,105.86,105.86,105.57,105.65,542274.0,86.6989,86.6989,86.4614,86.5269,542274.0
2018-05-29 14:10:00,105.65,105.66,105.29,105.43,642465.0,86.5269,86.5351,86.2321,86.3467,642465.0
2018-05-29 14:20:00,105.42,105.52,105.23,105.5,623035.0,86.3386,86.4205,86.1829,86.4041,623035.0
2018-05-29 14:30:00,105.5,105.54,105.22,105.24,480459.0,86.4041,86.4368,86.1748,86.1911,480459.0
2018-05-29 14:40:00,105.24,105.32,104.99,105.15,834441.0,86.1911,86.2567,85.9864,86.1174,834441.0
2018-05-29 14:50:00,105.14,105.16,104.95,105.03,664465.0,86.1092,86.1256,85.9536,86.0191,664465.0
2018-05-29 15:00:00,105.03,105.41,104.99,105.31,839014.0,86.0191,86.3304,85.9864,86.2485,839014.0
2018-05-29 15:10:00,105.32,105.39,105.02,105.07,689969.0,86.2567,86.314,86.011,86.0519,689969.0
2018-05-29 15:20:00,105.06,105.25,105.04,105.22,610974.0,86.0437,86.1993,86.0273,86.1748,610974.0
2018-05-29 15:30:00,105.22,105.72,105.14,105.72,915049.0,86.1748,86.5843,86.1092,86.5843,915049.0
2018-05-29 15:40:00,105.72,106.09,105.71,106.06,1293625.0,86.5843,86.8873,86.5761,86.8627,1293625.0
2018-05-29 15:50:00,106.06,106.19,105.82,105.94,1942983.0,86.8627,86.9692,86.6662,86.7644,1942983.0
2018-05-30 09:30:00,107.64,107.92,107.35,107.52,1337099.0,88.1567,88.386,87.9192,88.0584,1337099.0
2018-05-30 09:40:00,107.54,107.55,107.06,107.11,616642.0,88.0748,88.083,87.6817,87.7227,616642.0
2018-05-30 09:50:00,107.11,107.2,106.82,106.84,592934.0,87.7227,87.7964,87.4851,87.5015,592934.0
2018-05-30 10:00:00,106.83,107.2,106.83,107.13,447910.0,87.4933,87.7964,87.4933,87.739,447910.0
2018-05-30 10:10:00,107.12,107.41,107.01,107.06,326632.0,87.7308,87.9684,87.6408,87.6817,326632.0
2018-05-30 10:20:00,107.07,107.15,106.75,106.87,317174.0,87.6899,87.7554,87.4278,87.5261,317174.0
2018-05-30 10:30:00,106.88,107.04,106.84,106.94,319393.0,87.5343,87.6653,87.5015,87.5834,319393.0
2018-05-30 10:40:00,106.95,107.36,106.8,107.29,383030.0,87.5916,87.9274,87.4688,87.8701,383030.0
2018-05-30 10:50:00,107.3,107.35,107.11,107.13,320767.0,87.8783,87.9192,87.7227,87.739,320767.0
2018-05-30 11:00:00,107.13,107.25,106.71,106.76,311319.0,87.739,87.8373,87.3951,87.436,311319.0
2018-05-30 11:10:00,106.76,106.87,106.65,106.81,325758.0,87.436,87.5261,87.3459,87.477,325758.0
2018-05-30 11:20:00,106.81,107.19,106.8,107.05,226603.0,87.477,87.7882,87.4688,87.6735,226603.0
2018-05-30 11:30:00,107.05,107.64,107.05,107.62,391240.0,87.6735,88.1567,87.6735,88.1403,391240.0
2018-05-30 11:40:00,107.63,107.63,107.33,107.44,329174.0,88.1485,88.1485,87.9028,87.9929,329174.0
2018-05-30 11:50:00,107.44,107.77,107.41,107.63,503932.0,87.9929,88.2632,87.9684,88.1485,503932.0
2018-05-30 12:00:00,107.63,108.05,107.63,107.84,620244.0,88.1485,88.4925,88.1485,88.3205,620244.0
2018-05-30 12:10:00,107.86,107.94,107.72,107.84,233729.0,88.3369,88.4024,88.2222,88.3205,233729.0
2018-05-30 12:20:00,107.84,108.14,107.83,108.13,273614.0,88.3205,88.5662,88.3123,88.558,273614.0
2018-05-30 12:30:00,108.13,108.16,107.98,108.05,322049.0,88.558,88.5826,88.4352,88.4925,322049.0
2018-05-30 12:40:00,108.04,108.18,108.01,108.06,229847.0,88.4843,88.599,88.4598,88.5007,229847.0
2018-05-30 12:50:00,108.06,108.23,108.05,108.12,260823.0,88.5007,88.6399,88.4925,88.5498,260823.0
2018-05-30 13:00:00,108.12,108.16,107.88,108.01,207423.0,88.5498,88.5826,88.3533,88.4598,207423.0
2018-05-30 13:10:00,108.01,108.26,107.93,108.23,263179.0,88.4598,88.6645,88.3942,88.6399,263179.0
2018-05-30 13:20:00,108.22,108.26,108.04,108.15,279360.0,88.6317,88.6645,88.4843,88.5744,279360.0
2018-05-30 13:30:00,108.16,108.34,108.15,108.33,220315.0,88.5826,88.73,88.5744,88.7218,220315.0
2018-05-30 13:40:00,108.34,108.6,108.21,108.59,322131.0,88.73,88.943,88.6236,88.9348,322131.0
2018-05-30 13:50:00,108.59,108.59,108.38,108.52,187442.0,88.9348,88.9348,88.7628,88.8774,187442.0
2018-05-30 14:00:00,108.53,108.6,108.38,108.55,201353.0,88.8856,88.943,88.7628,88.902,201353.0
2018-05-30 14:10:00,108.56,108.57,108.4,108.4,304050.0,88.9102,88.9184,88.7792,88.7792,304050.0
2018-05-30 14:20:00,108.4,108.48,108.33,108.33,227080.0,88.7792,88.8447,88.7218,88.7218,227080.0
2018-05-30 14:30:00,108.33,108.59,108.3,108.49,256415.0,88.7218,88.9348,88.6973,88.8529,256415.0
2018-05-30 14:40:00,108.49,108.57,108.35,108.39,248909.0,88.8529,88.9184,88.7382,88.771,248909.0
2018-05-30 14:50:00,108.4,108.45,108.23,108.31,183729.0,88.7792,88.8201,88.6399,88.7055,183729.0
2018-05-30 15:00:00,108.31,108.48,108.28,108.28,270666.0,88.7055,88.8447,88.6809,88.6809,270666.0
2018-05-30 15:10:00,108.29,108.32,108.21,108.3,191901.0,88.6891,88.7136,88.6236,88.6973,191901.0
2018-05-30 15:20:00,108.3,108.3,108.09,108.1,214663.0,88.6973,88.6973,88.5253,88.5335,214663.0
2018-05-30 15:30:00,108.1,108.23,108.05,108.16,344681.0,88.5335,88.6399,88.4925,88.5826,344681.0
2018-05-30 15:40:00,108.15,108.32,108.12,108.22,445217.0,88.5744,88.7136,88.5498,88.6317,445217.0
2018-05-30 15:50:00,108.21,108.44,108.12,108.34,1053428.0,88.6236,88.8119,88.5498,88.73,1053428.0
2018-05-31 09:30:00,107.95,108.19,107.43,108.01,742101.0,88.4106,88.6072,87.9847,88.4598,742101.0
2018-05-31 09:40:00,108.01,108.06,107.51,107.52,394183.0,88.4598,88.5007,88.0503,88.0584,394183.0
2018-05-31 09:50:00,107.52,107.6,106.97,107.03,503220.0,88.0584,88.124,87.608,87.6571,503220.0
2018-05-31 10:00:00,107.04,107.12,106.42,106.54,609369.0,87.6653,87.7308,87.1576,87.2558,609369.0
2018-05-31 10:10:00,106.55,106.98,106.45,106.73,425363.0,87.264,87.6162,87.1821,87.4114,425363.0
2018-05-31 10:20:00,106.72,107.01,106.64,107.0,342019.0,87.4032,87.6408,87.3377,87.6326,342019.0
2018-05-31 10:30:00,107.0,107.17,106.67,106.83,322290.0,87.6326,87.7718,87.3623,87.4933,322290.0
2018-05-31 10:40:00,106.83,106.99,106.61,106.64,296735.0,87.4933,87.6244,87.3132,87.3377,296735.0
2018-05-31 10:50:00,106.63,106.86,106.6,106.8,299453.0,87.3295,87.5179,87.305,87.4688,299453.0
2018-05-31 11:00:00,106.8,107.02,106.72,106.92,276755.0,87.4688,87.6489,87.4032,87.567,276755.0
2018-05-31 11:10:00,106.92,107.02,106.86,106.97,270108.0,87.567,87.6489,87.5179,87.608,270108.0
2018-05-31 11:20:00,106.97,107.34,106.84,107.34,355662.0,87.608,87.911,87.5015,87.911,355662.0
2018-05-31 11:30:00,107.34,107.52,107.15,107.43,295067.0,87.911,88.0584,87.7554,87.9847,295067.0
2018-05-31 11:40:00,107.42,107.66,107.28,107.35,356567.0,87.9765,88.1731,87.8619,87.9192,356567.0
2018-05-31 11:50:00,107.34,107.44,107.24,107.34,219280.0,87.911,87.9929,87.8291,87.911,219280.0
2018-05-31 12:00:00,107.34,107.35,106.97,107.0,217368.0,87.911,87.9192,87.608,87.6326,217368.0
2018-05-31 12:10:00,107.01,107.17,107.01,107.17,155558.0,87.6408,87.7718,87.6408,87.7718,155558.0
2018-05-31 12:20:00,107.17,107.22,106.98,107.04,170018.0,87.7718,87.8127,87.6162,87.6653,170018.0
2018-05-31 12:30:00,107.03,107.14,107.0,107.05,154760.0,87.6571,87.7472,87.6326,87.6735,154760.0
2018-05-31 12:40:00,107.05,107.34,106.99,107.34,194875.0,87.6735,87.911,87.6244,87.911,194875.0
2018-05-31 12:50:00,107.33,107.33,107.18,107.32,131788.0,87.9028,87.9028,87.78,87.8946,131788.0
2018-05-31 13:00:00,107.3,107.38,107.2,107.3,124879.0,87.8783,87.9438,87.7964,87.8783,124879.0
2018-05-31 13:10:00,107.3,107.49,107.17,107.44,152080.0,87.8783,88.0339,87.7718,87.9929,152080.0
2018-05-31 13:20:00,107.45,107.54,107.25,107.39,147617.0,88.0011,88.0748,87.8373,87.952,147617.0
2018-05-31 13:30:00,107.38,107.44,107.14,107.35,191303.0,87.9438,87.9929,87.7472,87.9192,191303.0
2018-05-31 13:40:00,107.35,107.43,107.01,107.05,201510.0,87.9192,87.9847,87.6408,87.6735,201510.0
2018-05-31 13:50:00,107.05,107.12,106.79,106.83,319106.0,87.6735,87.7308,87.4606,87.4933,319106.0
2018-05-31 14:00:00,106.82,106.89,106.69,106.77,246733.0,87.4851,87.5425,87.3787,87.4442,246733.0
2018-05-31 14:10:00,106.77,107.08,106.74,107.08,292661.0,87.4442,87.6981,87.4196,87.6981,292661.0
2018-05-31 14:20:00,107.08,107.2,107.04,107.11,172247.0,87.6981,87.7964,87.6653,87.7227,172247.0
2018-05-31 14:30:00,107.11,107.16,106.96,106.98,219439.0,87.7227,87.7636,87.5998,87.6162,219439.0
2018-05-31 14:40:00,106.97,107.23,106.93,107.14,147996.0,87.608,87.8209,87.5752,87.7472,147996.0
2018-05-31 14:50:00,107.14,107.31,107.13,107.28,159371.0,87.7472,87.8865,87.739,87.8619,159371.0
2018-05-31 15:00:00,107.29,107.64,107.23,107.55,302096.0,87.8701,88.1567,87.8209,88.083,302096.0
2018-05-31 15:10:00,107.56,107.62,107.42,107.48,231669.0,88.0912,88.1403,87.9765,88.0257,231669.0
2018-05-31 15:20:00,107.49,107.57,107.4,107.43,211001.0,88.0339,88.0994,87.9602,87.9847,211001.0
2018-05-31 15:30:00,107.44,107.44,107.23,107.35,331442.0,87.9929,87.9929,87.8209,87.9192,331442.0
2018-05-31 15:40:00,107.36,107.39,106.96,107.15,607143.0,87.9274,87.952,87.5998,87.7554,607143.0
2018-05-31 15:50:00,107.15,107.15,106.83,107.02,1618845.0,87.7554,87.7554,87.4933,87.6489,1618845.0
2018-06-01 09:30:00,108.32,108.8,108.32,108.51,837934.0,88.7136,89.1068,88.7136,88.8693,837934.0
2018-06-01 09:40:00,108.51,108.8,108.47,108.71,396391.0,88.8693,89.1068,88.8365,89.0331,396391.0
2018-06-01 09:50:00,108.72,108.94,108.63,108.83,439641.0,89.0412,89.2214,88.9675,89.1313,439641.0
2018-06-01 10:00:00,108.83,108.94,108.34,108.34,441653.0,89.1313,89.2214,88.73,88.73,441653.0
2018-06-01 10:10:00,108.35,108.47,108.03,108.29,425437.0,88.7382,88.8365,88.4761,88.6891,425437.0
2018-06-01 10:20:00,108.29,108.57,108.23,108.27,377162.0,88.6891,88.9184,88.6399,88.6727,377162.0
2018-06-01 10:30:00,108.27,108.39,108.05,108.16,272626.0,88.6727,88.771,88.4925,88.5826,272626.0
2018-06-01 10:40:00,108.15,108.34,108.06,108.2,342777.0,88.5744,88.73,88.5007,88.6154,342777.0
2018-06-01 10:50:00,108.21,108.24,108.05,108.07,251371.0,88.6236,88.6481,88.4925,88.5089,251371.0
2018-06-01 11:00:00,108.07,108.23,108.01,108.02,161244.0,88.5089,88.6399,88.4598,88.4679,161244.0
2018-06-01 11:10:00,108.02,108.05,107.8,107.86,347483.0,88.4679,88.4925,88.2878,88.3369,347483.0
2018-06-01 11:20:00,107.86,108.14,107.85,107.91,221471.0,88.3369,88.5662,88.3287,88.3779,221471.0
2018-06-01 11:30:00,107.91,108.43,107.87,108.38,235679.0,88.3779,88.8037,88.3451,88.7628,235679.0
2018-06-01 11:40:00,108.38,108.42,108.24,108.29,198265.0,88.7628,88.7955,88.6481,88.6891,198265.0
2018-06-01 11:50:00,108.29,108.44,108.27,108.39,188781.0,88.6891,88.8119,88.6727,88.771,188781.0
2018-06-01 12:00:00,108.39,108.5,108.34,108.5,232428.0,88.771,88.8611,88.73,88.8611,232428.0
2018-06-01 12:10:00,108.5,108.68,108.47,108.59,267006.0,88.8611,89.0085,88.8365,88.9348,267006.0
2018-06-01 12:20:00,108.59,108.6,108.45,108.5,206337.0,88.9348,88.943,88.8201,88.8611,206337.0
2018-06-01 12:30:00,108.51,108.65,108.49,108.52,185497.0,88.8693,88.9839,88.8529,88.8774,185497.0
2018-06-01 12:40:00,108.52,108.6,108.46,108.46,119510.0,88.8774,88.943,88.8283,88.8283,119510.0
2018-06-01 12:50:00,108.46,108.49,108.34,108.48,154414.0,88.8283,88.8529,88.73,88.8447,154414.0
2018-06-01 13:00:00,108.49,108.55,108.45,108.49,198290.0,88.8529,88.902,88.8201,88.8529,198290.0
2018-06-01 13:10:00,108.49,108.5,108.39,108.44,158115.0,88.8529,88.8611,88.771,88.8119,158115.0
2018-06-01 13:20:00,108.45,108.72,108.44,108.7,221515.0,88.8201,89.0412,88.8119,89.0249,221515.0
2018-06-01 13:30:00,108.69,108.76,108.63,108.66,245911.0,89.0167,89.074,88.9675,88.9921,245911.0
2018-06-01 13:40:00,108.67,108.76,108.52,108.55,235935.0,89.0003,89.074,88.8774,88.902,235935.0
2018-06-01 13:50:00,108.54,108.72,108.51,108.69,208572.0,88.8938,89.0412,88.8693,89.0167,208572.0
2018-06-01 14:00:00,108.7,108.75,108.41,108.44,276635.0,89.0249,89.0658,88.7874,88.8119,276635.0
2018-06-01 14:10:00,108.44,108.5,108.37,108.43,193667.0,88.8119,88.8611,88.7546,88.8037,193667.0
2018-06-01 14:20:00,108.42,108.5,108.33,108.41,186382.0,88.7955,88.8611,88.7218,88.7874,186382.0
2018-06-01 14:30:00,108.41,108.46,108.32,108.42,193847.0,88.7874,88.8283,88.7136,88.7955,193847.0
2018-06-01 14:40:00,108.42,108.63,108.39,108.5,252846.0,88.7955,88.9675,88.771,88.8611,252846.0
2018-06-01 14:50:00,108.5,108.58,108.46,108.54,255767.0,88.8611,88.9266,88.8283,88.8938,255767.0
2018-06-01 15:00:00,108.55,108.56,108.26,108.27,249259.0,88.902,88.9102,88.6645,88.6727,249259.0
2018-06-01 15:10:00,108.27,108.3,108.12,108.17,239645.0,88.6727,88.6973,88.5498,88.5908,239645.0
2018-06-01 15:20:00,108.16,108.29,108.08,108.26,194139.0,88.5826,88.6891,88.5171,88.6645,194139.0
2018-06-01 15:30:00,108.26,108.31,108.13,108.23,248803.0,88.6645,88.7055,88.558,88.6399,248803.0
2018-06-01 15:40:00,108.23,108.3,108.16,108.17,281331.0,88.6399,88.6973,88.5826,88.5908,281331.0
2018-06-01 15:50:00,108.16,108.39,108.15,108.38,936386.0,88.5826,88.771,88.5744,88.7628,936386.0
2018-06-04 09:30:00,108.99,109.26,108.88,109.13,495543.0,89.2624,89.4835,89.1723,89.377,495543.0
2018-06-04 09:40:00,109.13,109.13,108.9,108.96,346198.0,89.377,89.377,89.1887,89.2378,346198.0
2018-06-04 09:50:00,108.96,109.03,108.79,108.93,242892.0,89.2378,89.2951,89.0986,89.2132,242892.0
2018-06-04 10:00:00,108.94,109.0,108.64,108.73,238323.0,89.2214,89.2706,88.9757,89.0494,238323.0
2018-06-04 10:10:00,108.74,108.94,108.72,108.81,189855.0,89.0576,89.2214,89.0412,89.115,189855.0
2018-06-04 10:20:00,108.8,108.81,108.53,108.55,219125.0,89.1068,89.115,88.8856,88.902,219125.0
2018-06-04 10:30:00,108.55,108.82,108.5,108.68,152338.0,88.902,89.1231,88.8611,89.0085,152338.0
2018-06-04 10:40:00,108.68,108.7,108.53,108.59,146409.0,89.0085,89.0249,88.8856,88.9348,146409.0
2018-06-04 10:50:00,108.6,108.83,108.6,108.77,183172.0,88.943,89.1313,88.943,89.0822,183172.0
2018-06-04 11:00:00,108.77,108.92,108.67,108.69,170553.0,89.0822,89.205,89.0003,89.0167,170553.0
2018-06-04 11:10:00,108.68,108.71,108.52,108.61,201544.0,89.0085,89.0331,88.8774,88.9512,201544.0
2018-06-04 11:20:00,108.61,108.63,108.45,108.63,178580.0,88.9512,88.9675,88.8201,88.9675,178580.0
2018-06-04 11:30:00,108.64,108.66,108.5,108.56,124762.0,88.9757,88.9921,88.8611,88.9102,124762.0
2018-06-04 11:40:00,108.56,108.74,108.56,108.6,155123.0,88.9102,89.0576,88.9102,88.943,155123.0
2018-06-04 11:50:00,108.6,108.66,108.5,108.59,143694.0,88.943,88.9921,88.8611,88.9348,143694.0
2018-06-04 12:00:00,108.6,108.61,108.46,108.53,180355.0,88.943,88.9512,88.8283,88.8856,180355.0
2018-06-04 12:10:00,108.53,108.63,108.47,108.59,82343.0,88.8856,88.9675,88.8365,88.9348,82343.0
2018-06-04 12:20:00,108.6,108.71,108.48,108.5,125418.0,88.943,89.0331,88.8447,88.8611,125418.0
2018-06-04 12:30:00,108.5,108.52,108.44,108.46,151929.0,88.8611,88.8774,88.8119,88.8283,151929.0
2018-06-04 12:40:00,108.46,108.48,108.42,108.43,70593.0,88.8283,88.8447,88.7955,88.8037,70593.0
2018-06-04 12:50:00,108.43,108.48,108.4,108.44,117924.0,88.8037,88.8447,88.7792,88.8119,117924.0
2018-06-04 13:00:00,108.44,108.51,108.39,108.4,151015.0,88.8119,88.8693,88.771,88.7792,151015.0
2018-06-04 13:10:00,108.4,108.51,108.37,108.48,103192.0,88.7792,88.8693,88.7546,88.8447,103192.0
2018-06-04 13:20:00,108.49,108.52,108.44,108.47,93122.0,88.8529,88.8774,88.8119,88.8365,93122.0
2018-06-04 13:30:00,108.47,108.61,108.42,108.48,265482.0,88.8365,88.9512,88.7955,88.8447,265482.0
2018-06-04 13:40:00,108.48,108.51,108.42,108.44,107239.0,88.8447,88.8693,88.7955,88.8119,107239.0
2018-06-04 13:50:00,108.44,108.48,108.39,108.48,122291.0,88.8119,88.8447,88.771,88.8447,122291.0
2018-06-04 14:00:00,108.48,108.55,108.46,108.54,90446.0,88.8447,88.902,88.8283,88.8938,90446.0
2018-06-04 14:10:00,108.55,108.62,108.52,108.6,172678.0,88.902,88.9593,88.8774,88.943,172678.0
2018-06-04 14:20:00,108.6,108.65,108.55,108.56,114287.0,88.943,88.9839,88.902,88.9102,114287.0
2018-06-04 14:30:00,108.56,108.59,108.49,108.5,109900.0,88.9102,88.9348,88.8529,88.8611,109900.0
2018-06-04 14:40:00,108.5,108.51,108.41,108.41,116071.0,88.8611,88.8693,88.7874,88.7874,116071.0
2018-06-04 14:50:00,108.42,108.51,108.37,108.47,294446.0,88.7955,88.8693,88.7546,88.8365,294446.0
2018-06-04 15:00:00,108.46,108.48,108.42,108.45,107977.0,88.8283,88.8447,88.7955,88.8201,107977.0
2018-06-04 15:10:00,108.45,108.53,108.36,108.48,135768.0,88.8201,88.8856,88.7464,88.8447,135768.0
2018-06-04 15:20:00,108.49,108.5,108.38,108.42,130395.0,88.8529,88.8611,88.7628,88.7955,130395.0
2018-06-04 15:30:00,108.42,108.47,108.32,108.44,200128.0,88.7955,88.8365,88.7136,88.8119,200128.0
2018-06-04 15:40:00,108.44,108.47,108.27,108.37,315258.0,88.8119,88.8365,88.6727,88.7546,315258.0
2018-06-04 15:50:00,108.38,108.47,108.31,108.42,532779.0,88.7628,88.8365,88.7055,88.7955,532779.0
2018-06-05 09:30:00,108.24,108.31,107.63,107.91,536307.0,88.6481,88.7055,88.1485,88.3779,536307.0
2018-06-05 09:40:00,107.9,107.96,107.71,107.78,222115.0,88.3697,88.4188,88.2141,88.2714,222115.0
2018-06-05 09:50:00,107.78,107.83,107.56,107.58,234683.0,88.2714,88.3123,88.0912,88.1076,234683.0
2018-06-05 10:00:00,107.57,107.93,107.55,107.8,316303.0,88.0994,88.3942,88.083,88.2878,316303.0
2018-06-05 10:10:00,107.8,107.86,107.62,107.64,157711.0,88.2878,88.3369,88.1403,88.1567,157711.0
2018-06-05 10:20:00,107.64,107.68,107.45,107.67,214029.0,88.1567,88.1895,88.0011,88.1813,214029.0
2018-06-05 10:30:00,107.66,107.79,107.42,107.46,177621.0,88.1731,88.2796,87.9765,88.0093,177621.0
2018-06-05 10:40:00,107.46,107.46,107.3,107.34,263385.0,88.0093,88.0093,87.8783,87.911,263385.0
2018-06-05 10:50:00,107.34,107.48,107.33,107.39,204636.0,87.911,88.0257,87.9028,87.952,204636.0
2018-06-05 11:00:00,107.39,107.42,107.07,107.17,259592.0,87.952,87.9765,87.6899,87.7718,259592.0
2018-06-05 11:10:00,107.18,107.69,107.16,107.58,265395.0,87.78,88.1977,87.7636,88.1076,265395.0
2018-06-05 11:20:00,107.57,107.61,107.35,107.46,113840.0,88.0994,88.1322,87.9192,88.0093,113840.0
2018-06-05 11:30:00,107.46,107.46,107.33,107.45,131463.0,88.0093,88.0093,87.9028,88.0011,131463.0
2018-06-05 11:40:00,107.45,107.45,107.16,107.3,204166.0,88.0011,88.0011,87.7636,87.8783,204166.0
2018-06-05 11:50:00,107.3,107.34,107.21,107.27,145923.0,87.8783,87.911,87.8046,87.8537,145923.0
2018-06-05 12:00:00,107.27,107.36,107.14,107.28,195820.0,87.8537,87.9274,87.7472,87.8619,195820.0
2018-06-05 12:10:00,107.28,107.44,107.26,107.38,199091.0,87.8619,87.9929,87.8455,87.9438,199091.0
2018-06-05 12:20:00,107.38,107.45,107.23,107.32,115841.0,87.9438,88.0011,87.8209,87.8946,115841.0
2018-06-05 12:30:00,107.32,107.48,107.23,107.48,154567.0,87.8946,88.0257,87.8209,88.0257,154567.0
2018-06-05 12:40:00,107.49,107.68,107.47,107.52,194286.0,88.0339,88.1895,88.0175,88.0584,194286.0
2018-06-05 12:50:00,107.53,107.8,107.52,107.71,209024.0,88.0666,88.2878,88.0584,88.2141,209024.0
2018-06-05 13:00:00,107.71,107.85,107.68,107.84,159081.0,88.2141,88.3287,88.1895,88.3205,159081.0
2018-06-05 13:10:00,107.84,107.85,107.72,107.79,139557.0,88.3205,88.3287,88.2222,88.2796,139557.0
2018-06-05 13:20:00,107.79,107.82,107.66,107.72,108783.0,88.2796,88.3041,88.1731,88.2222,108783.0
2018-06-05 13:30:00,107.69,107.78,107.65,107.75,109684.0,88.1977,88.2714,88.1649,88.2468,109684.0
2018-06-05 13:40:00,107.75,107.99,107.72,107.96,195234.0,88.2468,88.4434,88.2222,88.4188,195234.0
2018-06-05 13:50:00,107.96,107.97,107.84,107.88,106512.0,88.4188,88.427,88.3205,88.3533,106512.0
2018-06-05 14:00:00,107.89,107.98,107.79,107.98,195744.0,88.3615,88.4352,88.2796,88.4352,195744.0
2018-06-05 14:10:00,107.97,108.07,107.91,108.05,168961.0,88.427,88.5089,88.3779,88.4925,168961.0
2018-06-05 14:20:00,108.06,108.09,107.98,108.08,110550.0,88.5007,88.5253,88.4352,88.5171,110550.0
2018-06-05 14:30:00,108.07,108.07,107.99,108.03,119820.0,88.5089,88.5089,88.4434,88.4761,119820.0
2018-06-05 14:40:00,108.03,108.09,108.0,108.08,96311.0,88.4761,88.5253,88.4516,88.5171,96311.0
2018-06-05 14:50:00,108.08,108.2,108.07,108.2,139259.0,88.5171,88.6154,88.5089,88.6154,139259.0
2018-06-05 15:00:00,108.2,108.2,108.08,108.11,153325.0,88.6154,88.6154,88.5171,88.5417,153325.0
2018-06-05 15:10:00,108.11,108.12,107.88,108.01,159947.0,88.5417,88.5498,88.3533,88.4598,159947.0
2018-06-05 15:20:00,108.02,108.03,107.89,107.93,118646.0,88.4679,88.4761,88.3615,88.3942,118646.0
2018-06-05 15:30:00,107.93,107.98,107.89,107.96,134668.0,88.3942,88.4352,88.3615,88.4188,134668.0
2018-06-05 15:40:00,107.95,107.96,107.75,107.9,255338.0,88.4106,88.4188,88.2468,88.3697,255338.0
2018-06-05 15:50:00,107.89,107.9,107.76,107.88,551707.0,88.3615,88.3697,88.255,88.3533,551707.0
2018-06-06 09:30:00,108.72,109.12,108.48,109.02,730051.0,89.0412,89.3688,88.8447,89.2869,730051.0
2018-06-06 09:40:00,109.01,109.4,109.0,109.21,577651.0,89.2788,89.5982,89.2706,89.4425,577651.0
2018-06-06 09:50:00,109.22,109.29,109.14,109.18,279756.0,89.4507,89.5081,89.3852,89.418,279756.0
2018-06-06 10:00:00,109.19,109.28,109.12,109.19,303223.0,89.4262,89.4999,89.3688,89.4262,303223.0
2018-06-06 10:10:00,109.2,109.46,109.19,109.45,328458.0,89.4344,89.6473,89.4262,89.6391,328458.0
2018-06-06 10:20:00,109.45,109.73,109.45,109.68,452389.0,89.6391,89.8684,89.6391,89.8275,452389.0
2018-06-06 10:30:00,109.66,109.75,109.57,109.68,268674.0,89.8111,89.8848,89.7374,89.8275,268674.0
2018-06-06 10:40:00,109.68,109.68,109.47,109.5,390509.0,89.8275,89.8275,89.6555,89.6801,390509.0
2018-06-06 10:50:00,109.5,109.81,109.47,109.8,262842.0,89.6801,89.9339,89.6555,89.9258,262842.0
2018-06-06 11:00:00,109.8,110.0,109.79,109.99,261006.0,89.9258,90.0896,89.9176,90.0814,261006.0
2018-06-06 11:10:00,109.99,110.15,109.96,110.09,349691.0,90.0814,90.2124,90.0568,90.1633,349691.0
2018-06-06 11:20:00,110.08,110.12,110.0,110.09,257764.0,90.1551,90.1878,90.0896,90.1633,257764.0
2018-06-06 11:30:00,110.08,110.33,110.06,110.17,278652.0,90.1551,90.3598,90.1387,90.2288,278652.0
2018-06-06 11:40:00,110.17,110.49,110.13,110.38,309961.0,90.2288,90.4909,90.196,90.4008,309961.0
2018-06-06 11:50:00,110.38,110.54,110.29,110.53,277314.0,90.4008,90.5318,90.3271,90.5236,277314.0
2018-06-06 12:00:00,110.53,110.7,110.51,110.59,333521.0,90.5236,90.6629,90.5072,90.5728,333521.0
2018-06-06 12:10:00,110.6,110.68,110.46,110.68,203606.0,90.581,90.6465,90.4663,90.6465,203606.0
2018-06-06 12:20:00,110.68,110.74,110.52,110.52,246244.0,90.6465,90.6956,90.5154,90.5154,246244.0
2018-06-06 12:30:00,110.52,110.55,110.27,110.32,319413.0,90.5154,90.54,90.3107,90.3516,319413.0
2018-06-06 12:40:00,110.32,110.44,110.32,110.4,158499.0,90.3516,90.4499,90.3516,90.4172,158499.0
2018-06-06 12:50:00,110.4,110.42,110.33,110.39,158967.0,90.4172,90.4335,90.3598,90.409,158967.0
2018-06-06 13:00:00,110.4,110.51,110.36,110.46,145404.0,90.4172,90.5072,90.3844,90.4663,145404.0
2018-06-06 13:10:00,110.46,110.53,110.44,110.47,154284.0,90.4663,90.5236,90.4499,90.4745,154284.0
2018-06-06 13:20:00,110.5,110.66,110.43,110.58,195078.0,90.4991,90.6301,90.4417,90.5646,195078.0
2018-06-06 13:30:00,110.58,110.63,110.35,110.44,655005.0,90.5646,90.6055,90.3762,90.4499,655005.0
2018-06-06 13:40:00,110.43,110.48,110.39,110.46,189897.0,90.4417,90.4827,90.409,90.4663,189897.0
2018-06-06 13:50:00,110.45,110.55,110.45,110.55,233056.0,90.4581,90.54,90.4581,90.54,233056.0
2018-06-06 14:00:00,110.55,110.55,110.43,110.49,141687.0,90.54,90.54,90.4417,90.4909,141687.0
2018-06-06 14:10:00,110.49,110.5,110.33,110.34,249527.0,90.4909,90.4991,90.3598,90.368,249527.0
2018-06-06 14:20:00,110.34,110.5,110.34,110.5,161493.0,90.368,90.4991,90.368,90.4991,161493.0
2018-06-06 14:30:00,110.49,110.49,110.35,110.41,158244.0,90.4909,90.4909,90.3762,90.4253,158244.0
2018-06-06 14:40:00,110.42,110.6,110.41,110.56,276912.0,90.4335,90.581,90.4253,90.5482,276912.0
2018-06-06 14:50:00,110.55,110.55,110.35,110.42,271421.0,90.54,90.54,90.3762,90.4335,271421.0
2018-06-06 15:00:00,110.42,110.43,110.09,110.11,318014.0,90.4335,90.4417,90.1633,90.1796,318014.0
2018-06-06 15:10:00,110.12,110.21,110.06,110.2,360905.0,90.1878,90.2615,90.1387,90.2534,360905.0
2018-06-06 15:20:00,110.2,110.34,110.19,110.24,280341.0,90.2534,90.368,90.2452,90.2861,280341.0
2018-06-06 15:30:00,110.25,110.28,110.09,110.13,357683.0,90.2943,90.3189,90.1633,90.196,357683.0
2018-06-06 15:40:00,110.14,110.3,110.07,110.3,445418.0,90.2042,90.3353,90.1469,90.3353,445418.0
2018-06-06 15:50:00,110.3,110.37,110.2,110.36,828675.0,90.3353,90.3926,90.2534,90.3844,828675.0
2018-06-07 09:30:00,111.18,111.41,110.76,110.82,686414.0,91.056,91.2443,90.712,90.7611,686414.0
2018-06-07 09:40:00,110.82,111.42,110.75,111.38,363223.0,90.7611,91.2525,90.7038,91.2198,363223.0
2018-06-07 09:50:00,111.39,111.42,111.0,111.06,314571.0,91.228,91.2525,90.9086,90.9577,314571.0
2018-06-07 10:00:00,111.05,111.5,111.04,111.33,376144.0,90.9495,91.3181,90.9413,91.1788,376144.0
2018-06-07 10:10:00,111.34,111.49,111.24,111.37,271699.0,91.187,91.3099,91.1051,91.2116,271699.0
2018-06-07 10:20:00,111.38,111.38,111.24,111.33,274662.0,91.2198,91.2198,91.1051,91.1788,274662.0
2018-06-07 10:30:00,111.33,111.34,110.64,110.75,340749.0,91.1788,91.187,90.6137,90.7038,340749.0
2018-06-07 10:40:00,110.76,110.98,110.51,110.93,339946.0,90.712,90.8922,90.5072,90.8512,339946.0
2018-06-07 10:50:00,110.93,111.0,110.5,110.95,268440.0,90.8512,90.9086,90.4991,90.8676,268440.0
2018-06-07 11:00:00,110.96,111.0,110.8,110.91,220617.0,90.8758,90.9086,90.7448,90.8348,220617.0
2018-06-07 11:10:00,110.91,111.33,110.91,111.17,235843.0,90.8348,91.1788,90.8348,91.0478,235843.0
2018-06-07 11:20:00,111.17,111.17,111.02,111.14,133119.0,91.0478,91.0478,90.9249,91.0232,133119.0
2018-06-07 11:30:00,111.14,111.31,111.02,111.3,156995.0,91.0232,91.1624,90.9249,91.1543,156995.0
2018-06-07 11:40:00,111.31,111.4,111.24,111.28,239434.0,91.1624,91.2362,91.1051,91.1379,239434.0
2018-06-07 11:50:00,111.29,111.36,111.18,111.28,210376.0,91.1461,91.2034,91.056,91.1379,210376.0
2018-06-07 12:00:00,111.28,111.31,111.03,111.1,174945.0,91.1379,91.1624,90.9331,90.9905,174945.0
2018-06-07 12:10:00,111.11,111.28,111.09,111.23,131974.0,90.9986,91.1379,90.9823,91.0969,131974.0
2018-06-07 12:20:00,111.22,111.23,111.07,111.09,136254.0,91.0887,91.0969,90.9659,90.9823,136254.0
2018-06-07 12:30:00,111.1,111.12,110.94,111.06,252418.0,90.9905,91.0068,90.8594,90.9577,252418.0
2018-06-07 12:40:00,111.06,111.08,110.8,110.84,231977.0,90.9577,90.9741,90.7448,90.7775,231977.0
2018-06-07 12:50:00,110.83,110.99,110.81,110.97,128924.0,90.7693,90.9004,90.7529,90.884,128924.0
2018-06-07 13:00:00,110.96,110.97,110.77,110.78,113454.0,90.8758,90.884,90.7202,90.7284,113454.0
2018-06-07 13:10:00,110.78,110.95,110.73,110.93,168403.0,90.7284,90.8676,90.6874,90.8512,168403.0
2018-06-07 13:20:00,110.94,110.95,110.66,110.68,121859.0,90.8594,90.8676,90.6301,90.6465,121859.0
2018-06-07 13:30:00,110.69,110.75,110.05,110.24,459889.0,90.6547,90.7038,90.1305,90.2861,459889.0
2018-06-07 13:40:00,110.24,110.6,110.02,110.59,339905.0,90.2861,90.581,90.1059,90.5728,339905.0
2018-06-07 13:50:00,110.58,110.58,110.37,110.38,176028.0,90.5646,90.5646,90.3926,90.4008,176028.0
2018-06-07 14:00:00,110.38,110.81,110.3,110.76,312975.0,90.4008,90.7529,90.3353,90.712,312975.0
2018-06-07 14:10:00,110.77,110.89,110.68,110.86,202374.0,90.7202,90.8185,90.6465,90.7939,202374.0
2018-06-07 14:20:00,110.86,110.94,110.73,110.86,181750.0,90.7939,90.8594,90.6874,90.7939,181750.0
2018-06-07 14:30:00,110.87,110.89,110.74,110.83,111742.0,90.8021,90.8185,90.6956,90.7693,111742.0
2018-06-07 14:40:00,110.83,111.0,110.67,110.98,168534.0,90.7693,90.9086,90.6383,90.8922,168534.0
2018-06-07 14:50:00,110.98,111.03,110.82,110.86,112209.0,90.8922,90.9331,90.7611,90.7939,112209.0
2018-06-07 15:00:00,110.86,110.94,110.54,110.54,314385.0,90.7939,90.8594,90.5318,90.5318,314385.0
2018-06-07 15:10:00,110.54,110.74,110.52,110.69,172347.0,90.5318,90.6956,90.5154,90.6547,172347.0
2018-06-07 15:20:00,110.68,110.87,110.68,110.78,139155.0,90.6465,90.8021,90.6465,90.7284,139155.0
2018-06-07 15:30:00,110.78,110.99,110.69,110.96,200382.0,90.7284,90.9004,90.6547,90.8758,200382.0
2018-06-07 15:40:00,110.96,111.03,110.76,110.78,334466.0,90.8758,90.9331,90.712,90.7284,334466.0
2018-06-07 15:50:00,110.78,110.91,110.71,110.77,664223.0,90.7284,90.8348,90.671,90.7202,664223.0
2018-06-08 09:30:00,110.62,110.92,110.5,110.56,537960.0,90.5973,90.843,90.4991,90.5482,537960.0
2018-06-08 09:40:00,110.55,110.59,110.06,110.37,348618.0,90.54,90.5728,90.1387,90.3926,348618.0
2018-06-08 09:50:00,110.38,110.73,110.27,110.64,450641.0,90.4008,90.6874,90.3107,90.6137,450641.0
2018-06-08 10:00:00,110.64,110.67,110.26,110.35,196901.0,90.6137,90.6383,90.3025,90.3762,196901.0
2018-06-08 10:10:00,110.36,110.46,110.3,110.43,234824.0,90.3844,90.4663,90.3353,90.4417,234824.0
2018-06-08 10:20:00,110.43,110.64,110.41,110.53,165397.0,90.4417,90.6137,90.4253,90.5236,165397.0
2018-06-08 10:30:00,110.53,110.61,110.36,110.38,191270.0,90.5236,90.5891,90.3844,90.4008,191270.0
2018-06-08 10:40:00,110.38,110.61,110.35,110.56,160061.0,90.4008,90.5891,90.3762,90.5482,160061.0
2018-06-08 10:50:00,110.57,110.95,110.57,110.76,356231.0,90.5564,90.8676,90.5564,90.712,356231.0
2018-06-08 11:00:00,110.75,110.88,110.66,110.77,145692.0,90.7038,90.8103,90.6301,90.7202,145692.0
2018-06-08 11:10:00,110.77,110.88,110.72,110.76,186642.0,90.7202,90.8103,90.6792,90.712,186642.0
2018-06-08 11:20:00,110.75,110.76,110.51,110.54,220015.0,90.7038,90.712,90.5072,90.5318,220015.0
2018-06-08 11:30:00,110.54,110.55,110.33,110.46,185678.0,90.5318,90.54,90.3598,90.4663,185678.0
2018-06-08 11:40:00,110.47,110.63,110.41,110.59,167109.0,90.4745,90.6055,90.4253,90.5728,167109.0
2018-06-08 11:50:00,110.6,110.78,110.57,110.68,137729.0,90.581,90.7284,90.5564,90.6465,137729.0
2018-06-08 12:00:00,110.68,110.76,110.61,110.69,102184.0,90.6465,90.712,90.5891,90.6547,102184.0
2018-06-08 12:10:00,110.7,110.76,110.63,110.67,108905.0,90.6629,90.712,90.6055,90.6383,108905.0
2018-06-08 12:20:00,110.66,110.91,110.66,110.87,190718.0,90.6301,90.8348,90.6301,90.8021,190718.0
2018-06-08 12:30:00,110.88,110.89,110.71,110.75,196343.0,90.8103,90.8185,90.671,90.7038,196343.0
2018-06-08 12:40:00,110.75,110.8,110.65,110.71,150712.0,90.7038,90.7448,90.6219,90.671,150712.0
2018-06-08 12:50:00,110.71,110.77,110.66,110.73,91383.0,90.671,90.7202,90.6301,90.6874,91383.0
2018-06-08 13:00:00,110.73,110.77,110.58,110.64,108965.0,90.6874,90.7202,90.5646,90.6137,108965.0
2018-06-08 13:10:00,110.64,110.76,110.61,110.73,85376.0,90.6137,90.712,90.5891,90.6874,85376.0
2018-06-08 13:20:00,110.74,110.8,110.62,110.8,212469.0,90.6956,90.7448,90.5973,90.7448,212469.0
2018-06-08 13:30:00,110.8,110.83,110.7,110.77,105527.0,90.7448,90.7693,90.6629,90.7202,105527.0
2018-06-08 13:40:00,110.77,110.89,110.76,110.83,103008.0,90.7202,90.8185,90.712,90.7693,103008.0
2018-06-08 13:50:00,110.83,110.85,110.55,110.64,250378.0,90.7693,90.7857,90.54,90.6137,250378.0
2018-06-08 14:00:00,110.64,110.82,110.62,110.78,147556.0,90.6137,90.7611,90.5973,90.7284,147556.0
2018-06-08 14:10:00,110.78,110.97,110.77,110.88,117735.0,90.7284,90.884,90.7202,90.8103,117735.0
2018-06-08 14:20:00,110.88,110.95,110.82,110.89,100556.0,90.8103,90.8676,90.7611,90.8185,100556.0
2018-06-08 14:30:00,110.89,110.95,110.84,110.95,104918.0,90.8185,90.8676,90.7775,90.8676,104918.0
2018-06-08 14:40:00,110.94,111.01,110.9,110.96,126127.0,90.8594,90.9167,90.8267,90.8758,126127.0
2018-06-08 14:50:00,110.97,111.08,110.93,111.02,169677.0,90.884,90.9741,90.8512,90.9249,169677.0
2018-06-08 15:00:00,111.02,111.05,110.98,110.98,117320.0,90.9249,90.9495,90.8922,90.8922,117320.0
2018-06-08 15:10:00,110.98,111.07,110.85,110.88,121308.0,90.8922,90.9659,90.7857,90.8103,121308.0
2018-06-08 15:20:00,110.89,111.03,110.88,111.01,115066.0,90.8185,90.9331,90.8103,90.9167,115066.0
2018-06-08 15:30:00,111.02,111.06,110.96,111.05,148903.0,90.9249,90.9577,90.8758,90.9495,148903.0
2018-06-08 15:40:00,111.05,111.08,110.94,111.0,207389.0,90.9495,90.9741,90.8594,90.9086,207389.0
2018-06-08 15:50:00,111.01,111.14,110.95,111.09,649408.0,90.9167,91.0232,90.8676,90.9823,649408.0
2018-06-11 09:30:00,111.12,111.65,110.96,111.6,530422.0,91.0068,91.4409,90.8758,91.3999,530422.0
2018-06-11 09:40:00,111.6,111.69,111.36,111.45,251936.0,91.3999,91.4737,91.2034,91.2771,251936.0
2018-06-11 09:50:00,111.44,111.73,111.42,111.5,329594.0,91.2689,91.5064,91.2525,91.3181,329594.0
2018-06-11 10:00:00,111.51,111.75,111.24,111.68,325924.0,91.3262,91.5228,91.1051,91.4655,325924.0
2018-06-11 10:10:00,111.69,111.89,111.64,111.81,320191.0,91.4737,91.6375,91.4327,91.5719,320191.0
2018-06-11 10:20:00,111.8,111.88,111.71,111.81,181987.0,91.5637,91.6293,91.49,91.5719,181987.0
2018-06-11 10:30:00,111.81,111.91,111.7,111.7,180869.0,91.5719,91.6538,91.4818,91.4818,180869.0
2018-06-11 10:40:00,111.69,111.73,111.55,111.58,221185.0,91.4737,91.5064,91.359,91.3836,221185.0
2018-06-11 10:50:00,111.58,111.66,111.42,111.44,187364.0,91.3836,91.4491,91.2525,91.2689,187364.0
2018-06-11 11:00:00,111.44,111.49,111.22,111.28,195786.0,91.2689,91.3099,91.0887,91.1379,195786.0
2018-06-11 11:10:00,111.28,111.28,111.06,111.19,170763.0,91.1379,91.1379,90.9577,91.0642,170763.0
2018-06-11 11:20:00,111.18,111.3,111.13,111.19,139835.0,91.056,91.1543,91.015,91.0642,139835.0
2018-06-11 11:30:00,111.19,111.24,111.01,111.17,183579.0,91.0642,91.1051,90.9167,91.0478,183579.0
2018-06-11 11:40:00,111.18,111.35,111.13,111.26,180205.0,91.056,91.1952,91.015,91.1215,180205.0
2018-06-11 11:50:00,111.25,111.4,111.18,111.25,134096.0,91.1133,91.2362,91.056,91.1133,134096.0
2018-06-11 12:00:00,111.26,111.29,111.1,111.27,113604.0,91.1215,91.1461,90.9905,91.1297,113604.0
2018-06-11 12:10:00,111.28,111.37,111.26,111.32,161184.0,91.1379,91.2116,91.1215,91.1706,161184.0
2018-06-11 12:20:00,111.33,111.39,111.28,111.37,117519.0,91.1788,91.228,91.1379,91.2116,117519.0
2018-06-11 12:30:00,111.37,111.4,111.26,111.31,83161.0,91.2116,91.2362,91.1215,91.1624,83161.0
2018-06-11 12:40:00,111.31,111.37,111.27,111.36,83766.0,91.1624,91.2116,91.1297,91.2034,83766.0
2018-06-11 12:50:00,111.36,111.5,111.34,111.4,130346.0,91.2034,91.3181,91.187,91.2362,130346.0
2018-06-11 13:00:00,111.4,111.47,111.35,111.46,113392.0,91.2362,91.2935,91.1952,91.2853,113392.0
2018-06-11 13:10:00,111.46,111.49,111.31,111.32,114589.0,91.2853,91.3099,91.1624,91.1706,114589.0
2018-06-11 13:20:00,111.33,111.4,111.25,111.26,116311.0,91.1788,91.2362,91.1133,91.1215,116311.0
2018-06-11 13:30:00,111.26,111.29,111.17,111.26,133987.0,91.1215,91.1461,91.0478,91.1215,133987.0
2018-06-11 13:40:00,111.27,111.27,111.11,111.14,168512.0,91.1297,91.1297,90.9986,91.0232,168512.0
2018-06-11 13:50:00,111.14,111.15,111.05,111.14,126568.0,91.0232,91.0314,90.9495,91.0232,126568.0
2018-06-11 14:00:00,111.14,111.16,111.02,111.12,164426.0,91.0232,91.0396,90.9249,91.0068,164426.0
2018-06-11 14:10:00,111.11,111.12,111.04,111.11,117512.0,90.9986,91.0068,90.9413,90.9986,117512.0
2018-06-11 14:20:00,111.1,111.2,111.1,111.13,119802.0,90.9905,91.0724,90.9905,91.015,119802.0
2018-06-11 14:30:00,111.13,111.16,111.06,111.07,113199.0,91.015,91.0396,90.9577,90.9659,113199.0
2018-06-11 14:40:00,111.08,111.09,110.9,110.95,227157.0,90.9741,90.9823,90.8267,90.8676,227157.0
2018-06-11 14:50:00,110.95,110.98,110.84,110.92,134174.0,90.8676,90.8922,90.7775,90.843,134174.0
2018-06-11 15:00:00,110.93,111.09,110.93,111.09,234100.0,90.8512,90.9823,90.8512,90.9823,234100.0
2018-06-11 15:10:00,111.09,111.16,111.04,111.1,118843.0,90.9823,91.0396,90.9413,90.9905,118843.0
2018-06-11 15:20:00,111.1,111.25,111.1,111.24,161177.0,90.9905,91.1133,90.9905,91.1051,161177.0
2018-06-11 15:30:00,111.23,111.26,111.16,111.2,161463.0,91.0969,91.1215,91.0396,91.0724,161463.0
2018-06-11 15:40:00,111.2,111.26,111.16,111.26,230472.0,91.0724,91.1215,91.0396,91.1215,230472.0
2018-06-11 15:50:00,111.25,111.25,110.77,110.86,639712.0,91.1133,91.1133,90.7202,90.7939,639712.0
2018-06-12 09:30:00,111.14,111.53,111.05,111.26,345497.0,91.0232,91.3426,90.9495,91.1215,345497.0
2018-06-12 09:40:00,111.26,111.52,111.18,111.31,276122.0,91.1215,91.3344,91.056,91.1624,276122.0
2018-06-12 09:50:00,111.31,111.45,111.23,111.3,192490.0,91.1624,91.2771,91.0969,91.1543,192490.0
2018-06-12 10:00:00,111.3,111.52,111.21,111.36,190026.0,91.1543,91.3344,91.0805,91.2034,190026.0
2018-06-12 10:10:00,111.36,111.39,111.12,111.21,217519.0,91.2034,91.228,91.0068,91.0805,217519.0
2018-06-12 10:20:00,111.21,111.21,110.84,110.84,276926.0,91.0805,91.0805,90.7775,90.7775,276926.0
2018-06-12 10:30:00,110.84,110.98,110.57,110.67,297180.0,90.7775,90.8922,90.5564,90.6383,297180.0
2018-06-12 10:40:00,110.68,110.87,110.61,110.66,215206.0,90.6465,90.8021,90.5891,90.6301,215206.0
2018-06-12 10:50:00,110.67,110.95,110.64,110.94,269379.0,90.6383,90.8676,90.6137,90.8594,269379.0
2018-06-12 11:00:00,110.96,110.99,110.81,110.87,178478.0,90.8758,90.9004,90.7529,90.8021,178478.0
2018-06-12 11:10:00,110.87,110.92,110.71,110.84,199382.0,90.8021,90.843,90.671,90.7775,199382.0
2018-06-12 11:20:00,110.85,110.99,110.84,110.94,158350.0,90.7857,90.9004,90.7775,90.8594,158350.0
2018-06-12 11:30:00,110.94,111.12,110.88,111.06,152981.0,90.8594,91.0068,90.8103,90.9577,152981.0
2018-06-12 11:40:00,111.06,111.12,110.97,110.97,118915.0,90.9577,91.0068,90.884,90.884,118915.0
2018-06-12 11:50:00,110.97,111.05,110.95,111.01,63713.0,90.884,90.9495,90.8676,90.9167,63713.0
2018-06-12 12:00:00,111.02,111.08,110.91,110.93,75867.0,90.9249,90.9741,90.8348,90.8512,75867.0
2018-06-12 12:10:00,110.92,111.01,110.9,110.9,178639.0,90.843,90.9167,90.8267,90.8267,178639.0
2018-06-12 12:20:00,110.9,110.9,110.74,110.78,129648.0,90.8267,90.8267,90.6956,90.7284,129648.0
2018-06-12 12:30:00,110.78,110.8,110.61,110.66,127207.0,90.7284,90.7448,90.5891,90.6301,127207.0
2018-06-12 12:40:00,110.66,110.71,110.58,110.58,106897.0,90.6301,90.671,90.5646,90.5646,106897.0
2018-06-12 12:50:00,110.57,110.62,110.52,110.58,113617.0,90.5564,90.5973,90.5154,90.5646,113617.0
2018-06-12 13:00:00,110.58,110.61,110.54,110.56,89296.0,90.5646,90.5891,90.5318,90.5482,89296.0
2018-06-12 13:10:00,110.56,110.62,110.35,110.37,286433.0,90.5482,90.5973,90.3762,90.3926,286433.0
2018-06-12 13:20:00,110.38,110.43,110.27,110.29,117332.0,90.4008,90.4417,90.3107,90.3271,117332.0
2018-06-12 13:30:00,110.28,110.35,110.18,110.24,187845.0,90.3189,90.3762,90.237,90.2861,187845.0
2018-06-12 13:40:00,110.25,110.33,110.21,110.22,135606.0,90.2943,90.3598,90.2615,90.2697,135606.0
2018-06-12 13:50:00,110.23,110.3,110.19,110.26,181259.0,90.2779,90.3353,90.2452,90.3025,181259.0
2018-06-12 14:00:00,110.27,110.42,110.23,110.37,158160.0,90.3107,90.4335,90.2779,90.3926,158160.0
2018-06-12 14:10:00,110.37,110.37,110.19,110.2,141424.0,90.3926,90.3926,90.2452,90.2534,141424.0
2018-06-12 14:20:00,110.2,110.2,109.89,109.96,244062.0,90.2534,90.2534,89.9995,90.0568,244062.0
2018-06-12 14:30:00,109.94,109.97,109.83,109.88,206865.0,90.0404,90.065,89.9503,89.9913,206865.0
2018-06-12 14:40:00,109.88,109.9,109.76,109.82,269905.0,89.9913,90.0077,89.893,89.9421,269905.0
2018-06-12 14:50:00,109.81,109.82,109.52,109.53,301252.0,89.9339,89.9421,89.6964,89.7046,301252.0
2018-06-12 15:00:00,109.54,109.77,109.54,109.72,377785.0,89.7128,89.9012,89.7128,89.8602,377785.0
2018-06-12 15:10:00,109.72,109.88,109.69,109.75,236159.0,89.8602,89.9913,89.8357,89.8848,236159.0
2018-06-12 15:20:00,109.75,109.85,109.71,109.81,228419.0,89.8848,89.9667,89.852,89.9339,228419.0
2018-06-12 15:30:00,109.81,110.04,109.81,109.96,195581.0,89.9339,90.1223,89.9339,90.0568,195581.0
2018-06-12 15:40:00,109.96,110.09,109.96,110.04,318051.0,90.0568,90.1633,90.0568,90.1223,318051.0
2018-06-12 15:50:00,110.04,110.27,110.04,110.17,623643.0,90.1223,90.3107,90.1223,90.2288,623643.0
2018-06-13 09:30:00,110.45,110.66,110.18,110.44,448250.0,90.4581,90.6301,90.237,90.4499,448250.0
2018-06-13 09:40:00,110.44,110.49,109.99,110.13,253979.0,90.4499,90.4909,90.0814,90.196,253979.0
2018-06-13 09:50:00,110.13,110.14,109.58,109.7,361869.0,90.196,90.2042,89.7456,89.8439,361869.0
2018-06-13 10:00:00,109.72,109.89,109.62,109.89,187254.0,89.8602,89.9995,89.7783,89.9995,187254.0
2018-06-13 10:10:00,109.9,109.9,109.69,109.84,204158.0,90.0077,90.0077,89.8357,89.9585,204158.0
2018-06-13 10:20:00,109.84,110.03,109.7,110.0,245960.0,89.9585,90.1141,89.8439,90.0896,245960.0
2018-06-13 10:30:00,110.0,110.17,109.99,110.0,232713.0,90.0896,90.2288,90.0814,90.0896,232713.0
2018-06-13 10:40:00,110.0,110.07,109.88,109.9,181194.0,90.0896,90.1469,89.9913,90.0077,181194.0
2018-06-13 10:50:00,109.9,109.94,109.73,109.79,192500.0,90.0077,90.0404,89.8684,89.9176,192500.0
2018-06-13 11:00:00,109.81,109.9,109.75,109.78,165545.0,89.9339,90.0077,89.8848,89.9094,165545.0
2018-06-13 11:10:00,109.77,109.82,109.61,109.66,213185.0,89.9012,89.9421,89.7701,89.8111,213185.0
2018-06-13 11:20:00,109.67,109.72,109.6,109.65,138642.0,89.8193,89.8602,89.762,89.8029,138642.0
2018-06-13 11:30:00,109.65,109.9,109.62,109.86,147329.0,89.8029,90.0077,89.7783,89.9749,147329.0
2018-06-13 11:40:00,109.86,109.93,109.79,109.83,118795.0,89.9749,90.0322,89.9176,89.9503,118795.0
2018-06-13 11:50:00,109.82,109.94,109.8,109.91,121635.0,89.9421,90.0404,89.9258,90.0158,121635.0
2018-06-13 12:00:00,109.91,110.08,109.86,110.06,221392.0,90.0158,90.1551,89.9749,90.1387,221392.0
2018-06-13 12:10:00,110.06,110.07,109.95,109.95,256064.0,90.1387,90.1469,90.0486,90.0486,256064.0
2018-06-13 12:20:00,109.95,110.03,109.92,109.97,139516.0,90.0486,90.1141,90.024,90.065,139516.0
2018-06-13 12:30:00,109.96,109.97,109.9,109.93,118782.0,90.0568,90.065,90.0077,90.0322,118782.0
2018-06-13 12:40:00,109.92,109.96,109.87,109.91,92767.0,90.024,90.0568,89.9831,90.0158,92767.0
2018-06-13 12:50:00,109.92,109.94,109.84,109.87,88500.0,90.024,90.0404,89.9585,89.9831,88500.0
2018-06-13 13:00:00,109.87,109.95,109.8,109.88,101428.0,89.9831,90.0486,89.9258,89.9913,101428.0
2018-06-13 13:10:00,109.88,110.02,109.88,110.02,121557.0,89.9913,90.1059,89.9913,90.1059,121557.0
2018-06-13 13:20:00,110.02,110.21,110.0,110.15,139593.0,90.1059,90.2615,90.0896,90.2124,139593.0
2018-06-13 13:30:00,110.15,110.25,110.13,110.25,128947.0,90.2124,90.2943,90.196,90.2943,128947.0
2018-06-13 13:40:00,110.25,110.29,110.2,110.26,107069.0,90.2943,90.3271,90.2534,90.3025,107069.0
2018-06-13 13:50:00,110.25,110.28,110.02,110.07,140473.0,90.2943,90.3189,90.1059,90.1469,140473.0
2018-06-13 14:00:00,110.07,111.03,109.96,110.89,802618.0,90.1469,90.9331,90.0568,90.8185,802618.0
2018-06-13 14:10:00,110.89,111.07,110.66,110.85,503146.0,90.8185,90.9659,90.6301,90.7857,503146.0
2018-06-13 14:20:00,110.84,110.85,110.45,110.55,309159.0,90.7775,90.7857,90.4581,90.54,309159.0
2018-06-13 14:30:00,110.56,111.44,110.49,111.39,727664.0,90.5482,91.2689,90.4909,91.228,727664.0
2018-06-13 14:40:00,111.39,111.45,110.94,110.94,616442.0,91.228,91.2771,90.8594,90.8594,616442.0
2018-06-13 14:50:00,110.94,111.03,110.49,110.6,513617.0,90.8594,90.9331,90.4909,90.581,513617.0
2018-06-13 15:00:00,110.61,110.84,110.61,110.72,337028.0,90.5891,90.7775,90.5891,90.6792,337028.0
2018-06-13 15:10:00,110.72,110.86,110.47,110.61,406255.0,90.6792,90.7939,90.4745,90.5891,406255.0
2018-06-13 15:20:00,110.61,110.73,110.56,110.6,295361.0,90.5891,90.6874,90.5482,90.581,295361.0
2018-06-13 15:30:00,110.61,110.65,110.35,110.4,323046.0,90.5891,90.6219,90.3762,90.4172,323046.0
2018-06-13 15:40:00,110.39,110.45,110.19,110.2,450927.0,90.409,90.4581,90.2452,90.2534,450927.0
2018-06-13 15:50:00,110.2,110.3,109.92,110.02,1059256.0,90.2534,90.3353,90.024,90.1059,1059256.0
2018-06-14 09:30:00,110.28,110.36,108.45,108.45,1151110.0,90.3189,90.3844,88.8201,88.8201,1151110.0
2018-06-14 09:40:00,108.45,109.03,108.45,108.9,1099664.0,88.8201,89.2951,88.8201,89.1887,1099664.0
2018-06-14 09:50:00,108.91,108.92,108.6,108.75,670288.0,89.1969,89.205,88.943,89.0658,670288.0
2018-06-14 10:00:00,108.75,109.07,108.65,108.85,647658.0,89.0658,89.3279,88.9839,89.1477,647658.0
2018-06-14 10:10:00,108.85,109.07,108.76,108.91,462731.0,89.1477,89.3279,89.074,89.1969,462731.0
2018-06-14 10:20:00,108.91,108.96,108.6,108.65,510710.0,89.1969,89.2378,88.943,88.9839,510710.0
2018-06-14 10:30:00,108.65,108.67,108.3,108.36,468963.0,88.9839,89.0003,88.6973,88.7464,468963.0
2018-06-14 10:40:00,108.36,108.66,108.36,108.45,291505.0,88.7464,88.9921,88.7464,88.8201,291505.0
2018-06-14 10:50:00,108.45,108.47,108.03,108.05,574336.0,88.8201,88.8365,88.4761,88.4925,574336.0
2018-06-14 11:00:00,108.05,108.2,107.9,107.98,564717.0,88.4925,88.6154,88.3697,88.4352,564717.0
2018-06-14 11:10:00,107.97,108.09,107.78,107.93,429791.0,88.427,88.5253,88.2714,88.3942,429791.0
2018-06-14 11:20:00,107.93,108.06,107.78,108.06,290456.0,88.3942,88.5007,88.2714,88.5007,290456.0
2018-06-14 11:30:00,108.06,108.24,107.93,108.22,385955.0,88.5007,88.6481,88.3942,88.6317,385955.0
2018-06-14 11:40:00,108.22,108.29,108.16,108.19,240554.0,88.6317,88.6891,88.5826,88.6072,240554.0
2018-06-14 11:50:00,108.19,108.26,108.13,108.21,234843.0,88.6072,88.6645,88.558,88.6236,234843.0
2018-06-14 12:00:00,108.21,108.3,108.08,108.1,157129.0,88.6236,88.6973,88.5171,88.5335,157129.0
2018-06-14 12:10:00,108.1,108.11,107.92,107.94,211296.0,88.5335,88.5417,88.386,88.4024,211296.0
2018-06-14 12:20:00,107.94,107.97,107.79,107.8,278281.0,88.4024,88.427,88.2796,88.2878,278281.0
2018-06-14 12:30:00,107.8,108.11,107.79,107.97,352190.0,88.2878,88.5417,88.2796,88.427,352190.0
2018-06-14 12:40:00,107.96,108.02,107.87,107.87,214339.0,88.4188,88.4679,88.3451,88.3451,214339.0
2018-06-14 12:50:00,107.88,107.94,107.82,107.87,243296.0,88.3533,88.4024,88.3041,88.3451,243296.0
2018-06-14 13:00:00,107.87,108.06,107.85,108.02,304113.0,88.3451,88.5007,88.3287,88.4679,304113.0
2018-06-14 13:10:00,108.03,108.15,107.96,108.14,321482.0,88.4761,88.5744,88.4188,88.5662,321482.0
2018-06-14 13:20:00,108.14,108.21,108.12,108.14,202455.0,88.5662,88.6236,88.5498,88.5662,202455.0
2018-06-14 13:30:00,108.14,108.54,108.11,108.44,364169.0,88.5662,88.8938,88.5417,88.8119,364169.0
2018-06-14 13:40:00,108.43,108.44,108.31,108.32,145593.0,88.8037,88.8119,88.7055,88.7136,145593.0
2018-06-14 13:50:00,108.32,108.41,108.25,108.27,204709.0,88.7136,88.7874,88.6563,88.6727,204709.0
2018-06-14 14:00:00,108.27,108.31,108.16,108.16,188265.0,88.6727,88.7055,88.5826,88.5826,188265.0
2018-06-14 14:10:00,108.16,108.29,108.07,108.13,252177.0,88.5826,88.6891,88.5089,88.558,252177.0
2018-06-14 14:20:00,108.13,108.27,108.13,108.2,126643.0,88.558,88.6727,88.558,88.6154,126643.0
2018-06-14 14:30:00,108.2,108.23,108.08,108.09,183617.0,88.6154,88.6399,88.5171,88.5253,183617.0
2018-06-14 14:40:00,108.1,108.26,108.09,108.25,192345.0,88.5335,88.6645,88.5253,88.6563,192345.0
2018-06-14 14:50:00,108.24,108.31,108.21,108.23,198686.0,88.6481,88.7055,88.6236,88.6399,198686.0
2018-06-14 15:00:00,108.23,108.28,108.14,108.25,229825.0,88.6399,88.6809,88.5662,88.6563,229825.0
2018-06-14 15:10:00,108.25,108.3,108.16,108.18,189177.0,88.6563,88.6973,88.5826,88.599,189177.0
2018-06-14 15:20:00,108.17,108.23,108.16,108.16,197720.0,88.5908,88.6399,88.5826,88.5826,197720.0
2018-06-14 15:30:00,108.17,108.28,108.14,108.25,274637.0,88.5908,88.6809,88.5662,88.6563,274637.0
2018-06-14 15:40:00,108.24,108.39,108.24,108.38,460372.0,88.6481,88.771,88.6481,88.7628,460372.0
2018-06-14 15:50:00,108.38,108.39,107.86,108.04,1739562.0,88.7628,88.771,88.3369,88.4843,1739562.0
2018-06-15 09:30:00,107.8,107.92,107.03,107.66,4954176.0,88.2878,88.386,87.6571,88.1731,4954176.0
2018-06-15 09:40:00,107.65,107.72,107.31,107.44,394592.0,88.1649,88.2222,87.8865,87.9929,394592.0
2018-06-15 09:50:00,107.45,107.6,107.33,107.37,451962.0,88.0011,88.124,87.9028,87.9356,451962.0
2018-06-15 10:00:00,107.36,107.41,106.83,106.9,748398.0,87.9274,87.9684,87.4933,87.5507,748398.0
2018-06-15 10:10:00,106.91,106.97,106.64,106.75,424684.0,87.5589,87.608,87.3377,87.4278,424684.0
2018-06-15 10:20:00,106.76,106.77,106.54,106.54,406660.0,87.436,87.4442,87.2558,87.2558,406660.0
2018-06-15 10:30:00,106.55,106.69,106.27,106.63,645877.0,87.264,87.3787,87.0347,87.3295,645877.0
2018-06-15 10:40:00,106.63,107.02,106.47,107.01,475303.0,87.3295,87.6489,87.1985,87.6408,475303.0
2018-06-15 10:50:00,107.02,107.18,106.86,107.15,428637.0,87.6489,87.78,87.5179,87.7554,428637.0
2018-06-15 11:00:00,107.14,107.43,107.07,107.35,285612.0,87.7472,87.9847,87.6899,87.9192,285612.0
2018-06-15 11:10:00,107.35,107.41,107.03,107.09,252738.0,87.9192,87.9684,87.6571,87.7063,252738.0
2018-06-15 11:20:00,107.1,107.19,106.88,106.89,210880.0,87.7145,87.7882,87.5343,87.5425,210880.0
2018-06-15 11:30:00,106.89,106.96,106.73,106.92,222285.0,87.5425,87.5998,87.4114,87.567,222285.0
2018-06-15 11:40:00,106.93,107.02,106.82,106.89,216510.0,87.5752,87.6489,87.4851,87.5425,216510.0
2018-06-15 11:50:00,106.9,107.23,106.86,107.12,188925.0,87.5507,87.8209,87.5179,87.7308,188925.0
2018-06-15 12:00:00,107.12,107.18,106.99,107.1,171165.0,87.7308,87.78,87.6244,87.7145,171165.0
2018-06-15 12:10:00,107.09,107.3,107.03,107.26,124566.0,87.7063,87.8783,87.6571,87.8455,124566.0
2018-06-15 12:20:00,107.26,107.4,107.23,107.29,218115.0,87.8455,87.9602,87.8209,87.8701,218115.0
2018-06-15 12:30:00,107.29,107.37,107.17,107.37,165441.0,87.8701,87.9356,87.7718,87.9356,165441.0
2018-06-15 12:40:00,107.37,107.49,107.27,107.33,166685.0,87.9356,88.0339,87.8537,87.9028,166685.0
2018-06-15 12:50:00,107.34,107.55,107.33,107.55,222860.0,87.911,88.083,87.9028,88.083,222860.0
2018-06-15 13:00:00,107.54,107.7,107.47,107.67,272529.0,88.0748,88.2059,88.0175,88.1813,272529.0
2018-06-15 13:10:00,107.67,107.76,107.61,107.76,195807.0,88.1813,88.255,88.1322,88.255,195807.0
2018-06-15 13:20:00,107.76,107.78,107.63,107.73,190103.0,88.255,88.2714,88.1485,88.2304,190103.0
2018-06-15 13:30:00,107.73,107.75,107.64,107.72,117639.0,88.2304,88.2468,88.1567,88.2222,117639.0
2018-06-15 13:40:00,107.73,107.82,107.66,107.66,191861.0,88.2304,88.3041,88.1731,88.1731,191861.0
2018-06-15 13:50:00,107.66,107.69,107.51,107.54,151012.0,88.1731,88.1977,88.0503,88.0748,151012.0
2018-06-15 14:00:00,107.55,107.66,107.55,107.66,104436.0,88.083,88.1731,88.083,88.1731,104436.0
2018-06-15 14:10:00,107.67,107.82,107.64,107.82,173180.0,88.1813,88.3041,88.1567,88.3041,173180.0
2018-06-15 14:20:00,107.83,108.25,107.83,108.22,480618.0,88.3123,88.6563,88.3123,88.6317,480618.0
2018-06-15 14:30:00,108.22,108.38,108.05,108.1,264577.0,88.6317,88.7628,88.4925,88.5335,264577.0
2018-06-15 14:40:00,108.1,108.19,108.03,108.05,137514.0,88.5335,88.6072,88.4761,88.4925,137514.0
2018-06-15 14:50:00,108.04,108.17,108.04,108.1,128577.0,88.4843,88.5908,88.4843,88.5335,128577.0
2018-06-15 15:00:00,108.09,108.1,107.91,108.03,239157.0,88.5253,88.5335,88.3779,88.4761,239157.0
2018-06-15 15:10:00,108.03,108.06,107.85,107.88,181903.0,88.4761,88.5007,88.3287,88.3533,181903.0
2018-06-15 15:20:00,107.88,108.1,107.84,108.05,266164.0,88.3533,88.5335,88.3205,88.4925,266164.0
2018-06-15 15:30:00,108.05,108.08,107.94,107.98,262915.0,88.4925,88.5171,88.4024,88.4352,262915.0
2018-06-15 15:40:00,107.98,107.99,107.72,107.73,400725.0,88.4352,88.4434,88.2222,88.2304,400725.0
2018-06-15 15:50:00,107.74,107.92,107.54,107.87,1154848.0,88.2386,88.386,88.0748,88.3451,1154848.0
2018-06-18 09:30:00,107.26,107.26,106.69,107.02,506148.0,87.8455,87.8455,87.3787,87.6489,506148.0
2018-06-18 09:40:00,107.01,107.65,106.98,107.56,362777.0,87.6408,88.1649,87.6162,88.0912,362777.0
2018-06-18 09:50:00,107.57,107.66,107.39,107.53,264382.0,88.0994,88.1731,87.952,88.0666,264382.0
2018-06-18 10:00:00,107.52,107.73,107.42,107.59,258114.0,88.0584,88.2304,87.9765,88.1158,258114.0
2018-06-18 10:10:00,107.6,107.66,107.41,107.55,202047.0,88.124,88.1731,87.9684,88.083,202047.0
2018-06-18 10:20:00,107.54,107.79,107.53,107.71,206737.0,88.0748,88.2796,88.0666,88.2141,206737.0
2018-06-18 10:30:00,107.7,108.15,107.7,107.98,282344.0,88.2059,88.5744,88.2059,88.4352,282344.0
2018-06-18 10:40:00,107.98,108.11,107.91,107.98,278325.0,88.4352,88.5417,88.3779,88.4352,278325.0
2018-06-18 10:50:00,107.98,108.03,107.83,107.96,213821.0,88.4352,88.4761,88.3123,88.4188,213821.0
2018-06-18 11:00:00,107.96,108.1,107.86,108.06,162593.0,88.4188,88.5335,88.3369,88.5007,162593.0
2018-06-18 11:10:00,108.07,108.19,108.05,108.13,221918.0,88.5089,88.6072,88.4925,88.558,221918.0
2018-06-18 11:20:00,108.13,108.13,107.9,107.95,152529.0,88.558,88.558,88.3697,88.4106,152529.0
2018-06-18 11:30:00,107.96,107.98,107.82,107.89,169456.0,88.4188,88.4352,88.3041,88.3615,169456.0
2018-06-18 11:40:00,107.89,108.01,107.81,108.01,133819.0,88.3615,88.4598,88.296,88.4598,133819.0
2018-06-18 11:50:00,108.0,108.08,107.85,107.93,148255.0,88.4516,88.5171,88.3287,88.3942,148255.0
2018-06-18 12:00:00,107.92,108.09,107.91,108.05,120106.0,88.386,88.5253,88.3779,88.4925,120106.0
2018-06-18 12:10:00,108.05,108.09,107.95,108.0,127758.0,88.4925,88.5253,88.4106,88.4516,127758.0
2018-06-18 12:20:00,107.99,108.01,107.93,107.99,109536.0,88.4434,88.4598,88.3942,88.4434,109536.0
2018-06-18 12:30:00,107.99,108.1,107.98,108.02,152142.0,88.4434,88.5335,88.4352,88.4679,152142.0
2018-06-18 12:40:00,108.03,108.06,107.99,108.03,117131.0,88.4761,88.5007,88.4434,88.4761,117131.0
2018-06-18 12:50:00,108.03,108.2,108.0,108.19,176028.0,88.4761,88.6154,88.4516,88.6072,176028.0
2018-06-18 13:00:00,108.18,108.26,108.16,108.2,149977.0,88.599,88.6645,88.5826,88.6154,149977.0
2018-06-18 13:10:00,108.2,108.32,108.18,108.32,94755.0,88.6154,88.7136,88.599,88.7136,94755.0
2018-06-18 13:20:00,108.31,108.39,108.27,108.31,140479.0,88.7055,88.771,88.6727,88.7055,140479.0
2018-06-18 13:30:00,108.33,108.33,108.22,108.25,102378.0,88.7218,88.7218,88.6317,88.6563,102378.0
2018-06-18 13:40:00,108.25,108.3,108.19,108.29,109167.0,88.6563,88.6973,88.6072,88.6891,109167.0
2018-06-18 13:50:00,108.28,108.28,108.21,108.23,78866.0,88.6809,88.6809,88.6236,88.6399,78866.0
2018-06-18 14:00:00,108.23,108.36,108.19,108.32,130707.0,88.6399,88.7464,88.6072,88.7136,130707.0
2018-06-18 14:10:00,108.33,108.34,108.23,108.32,85624.0,88.7218,88.73,88.6399,88.7136,85624.0
2018-06-18 14:20:00,108.32,108.4,108.25,108.32,132239.0,88.7136,88.7792,88.6563,88.7136,132239.0
2018-06-18 14:30:00,108.31,108.36,108.14,108.19,126148.0,88.7055,88.7464,88.5662,88.6072,126148.0
2018-06-18 14:40:00,108.19,108.24,108.08,108.09,127280.0,88.6072,88.6481,88.5171,88.5253,127280.0
2018-06-18 14:50:00,108.1,108.12,107.99,107.99,137576.0,88.5335,88.5498,88.4434,88.4434,137576.0
2018-06-18 15:00:00,107.99,108.03,107.95,107.95,117349.0,88.4434,88.4761,88.4106,88.4106,117349.0
2018-06-18 15:10:00,107.95,108.01,107.89,108.0,155899.0,88.4106,88.4598,88.3615,88.4516,155899.0
2018-06-18 15:20:00,108.0,108.08,107.98,108.0,138866.0,88.4516,88.5171,88.4352,88.4516,138866.0
2018-06-18 15:30:00,108.0,108.14,107.97,108.08,215540.0,88.4516,88.5662,88.427,88.5171,215540.0
2018-06-18 15:40:00,108.08,108.34,108.02,108.29,270699.0,88.5171,88.73,88.4679,88.6891,270699.0
2018-06-18 15:50:00,108.29,108.32,108.15,108.19,520674.0,88.6891,88.7136,88.5744,88.6072,520674.0
2018-06-19 09:30:00,107.08,107.43,106.76,106.97,659838.0,87.6981,87.9847,87.436,87.608,659838.0
2018-06-19 09:40:00,106.99,107.09,106.73,106.92,542154.0,87.6244,87.7063,87.4114,87.567,542154.0
2018-06-19 09:50:00,106.91,106.96,106.77,106.93,365709.0,87.5589,87.5998,87.4442,87.5752,365709.0
2018-06-19 10:00:00,106.93,106.93,106.66,106.69,311799.0,87.5752,87.5752,87.3541,87.3787,311799.0
2018-06-19 10:10:00,106.68,106.93,106.6,106.85,322886.0,87.3705,87.5752,87.305,87.5097,322886.0
2018-06-19 10:20:00,106.86,107.07,106.76,106.77,444727.0,87.5179,87.6899,87.436,87.4442,444727.0
2018-06-19 10:30:00,106.78,106.86,106.64,106.67,352113.0,87.4524,87.5179,87.3377,87.3623,352113.0
2018-06-19 10:40:00,106.67,107.04,106.61,107.0,359340.0,87.3623,87.6653,87.3132,87.6326,359340.0
2018-06-19 10:50:00,107.01,107.14,106.88,106.99,370656.0,87.6408,87.7472,87.5343,87.6244,370656.0
2018-06-19 11:00:00,107.0,107.1,106.91,106.98,162391.0,87.6326,87.7145,87.5589,87.6162,162391.0
2018-06-19 11:10:00,106.98,107.31,106.98,107.25,211520.0,87.6162,87.8865,87.6162,87.8373,211520.0
2018-06-19 11:20:00,107.24,107.35,107.21,107.24,145733.0,87.8291,87.9192,87.8046,87.8291,145733.0
2018-06-19 11:30:00,107.25,107.33,107.18,107.25,135803.0,87.8373,87.9028,87.78,87.8373,135803.0
2018-06-19 11:40:00,107.24,107.6,107.2,107.54,163255.0,87.8291,88.124,87.7964,88.0748,163255.0
2018-06-19 11:50:00,107.55,107.58,107.37,107.42,166476.0,88.083,88.1076,87.9356,87.9765,166476.0
2018-06-19 12:00:00,107.42,107.46,107.25,107.46,154072.0,87.9765,88.0093,87.8373,88.0093,154072.0
2018-06-19 12:10:00,107.46,107.52,107.34,107.51,126937.0,88.0093,88.0584,87.911,88.0503,126937.0
2018-06-19 12:20:00,107.49,107.5,107.27,107.3,125803.0,88.0339,88.0421,87.8537,87.8783,125803.0
2018-06-19 12:30:00,107.29,107.34,107.24,107.29,118404.0,87.8701,87.911,87.8291,87.8701,118404.0
2018-06-19 12:40:00,107.29,107.29,107.11,107.15,136783.0,87.8701,87.8701,87.7227,87.7554,136783.0
2018-06-19 12:50:00,107.15,107.27,107.08,107.23,109815.0,87.7554,87.8537,87.6981,87.8209,109815.0
2018-06-19 13:00:00,107.24,107.38,107.24,107.36,98751.0,87.8291,87.9438,87.8291,87.9274,98751.0
2018-06-19 13:10:00,107.36,107.39,107.3,107.31,87438.0,87.9274,87.952,87.8783,87.8865,87438.0
2018-06-19 13:20:00,107.31,107.37,107.21,107.24,114667.0,87.8865,87.9356,87.8046,87.8291,114667.0
2018-06-19 13:30:00,107.23,107.31,107.08,107.3,134516.0,87.8209,87.8865,87.6981,87.8783,134516.0
2018-06-19 13:40:00,107.3,107.56,107.29,107.53,131312.0,87.8783,88.0912,87.8701,88.0666,131312.0
2018-06-19 13:50:00,107.52,107.63,107.46,107.49,133654.0,88.0584,88.1485,88.0093,88.0339,133654.0
2018-06-19 14:00:00,107.49,107.75,107.48,107.67,138096.0,88.0339,88.2468,88.0257,88.1813,138096.0
2018-06-19 14:10:00,107.66,107.68,107.53,107.58,164963.0,88.1731,88.1895,88.0666,88.1076,164963.0
2018-06-19 14:20:00,107.58,107.65,107.52,107.53,199078.0,88.1076,88.1649,88.0584,88.0666,199078.0
2018-06-19 14:30:00,107.54,107.63,107.47,107.58,172709.0,88.0748,88.1485,88.0175,88.1076,172709.0
2018-06-19 14:40:00,107.58,107.74,107.52,107.69,179240.0,88.1076,88.2386,88.0584,88.1977,179240.0
2018-06-19 14:50:00,107.7,107.88,107.67,107.86,212739.0,88.2059,88.3533,88.1813,88.3369,212739.0
2018-06-19 15:00:00,107.86,107.86,107.63,107.69,186125.0,88.3369,88.3369,88.1485,88.1977,186125.0
2018-06-19 15:10:00,107.69,107.75,107.63,107.65,148209.0,88.1977,88.2468,88.1485,88.1649,148209.0
2018-06-19 15:20:00,107.66,107.72,107.59,107.63,161764.0,88.1731,88.2222,88.1158,88.1485,161764.0
2018-06-19 15:30:00,107.63,107.7,107.57,107.66,182399.0,88.1485,88.2059,88.0994,88.1731,182399.0
2018-06-19 15:40:00,107.65,107.74,107.47,107.51,374050.0,88.1649,88.2386,88.0175,88.0503,374050.0
2018-06-19 15:50:00,107.52,107.69,107.5,107.6,608092.0,88.0584,88.1977,88.0421,88.124,608092.0
2018-06-20 09:30:00,108.18,108.56,108.01,108.18,509321.0,88.599,88.9102,88.4598,88.599,509321.0
2018-06-20 09:40:00,108.18,108.64,108.17,108.5,367614.0,88.599,88.9757,88.5908,88.8611,367614.0
2018-06-20 09:50:00,108.5,108.54,108.26,108.51,245517.0,88.8611,88.8938,88.6645,88.8693,245517.0
2018-06-20 10:00:00,108.51,108.51,108.09,108.11,182674.0,88.8693,88.8693,88.5253,88.5417,182674.0
2018-06-20 10:10:00,108.12,108.13,107.9,107.91,195061.0,88.5498,88.558,88.3697,88.3779,195061.0
2018-06-20 10:20:00,107.92,108.0,107.8,107.9,196541.0,88.386,88.4516,88.2878,88.3697,196541.0
2018-06-20 10:30:00,107.9,108.06,107.83,107.89,193044.0,88.3697,88.5007,88.3123,88.3615,193044.0
2018-06-20 10:40:00,107.91,108.12,107.89,108.12,228250.0,88.3779,88.5498,88.3615,88.5498,228250.0
2018-06-20 10:50:00,108.12,108.19,108.04,108.11,128116.0,88.5498,88.6072,88.4843,88.5417,128116.0
2018-06-20 11:00:00,108.11,108.12,107.87,108.0,194172.0,88.5417,88.5498,88.3451,88.4516,194172.0
2018-06-20 11:10:00,108.0,108.06,107.77,108.03,219080.0,88.4516,88.5007,88.2632,88.4761,219080.0
2018-06-20 11:20:00,108.02,108.24,108.0,108.15,165066.0,88.4679,88.6481,88.4516,88.5744,165066.0
2018-06-20 11:30:00,108.16,108.22,108.04,108.13,149753.0,88.5826,88.6317,88.4843,88.558,149753.0
2018-06-20 11:40:00,108.11,108.17,108.05,108.14,114033.0,88.5417,88.5908,88.4925,88.5662,114033.0
2018-06-20 11:50:00,108.14,108.16,108.05,108.12,150178.0,88.5662,88.5826,88.4925,88.5498,150178.0
2018-06-20 12:00:00,108.12,108.12,107.88,107.93,201044.0,88.5498,88.5498,88.3533,88.3942,201044.0
2018-06-20 12:10:00,107.93,107.98,107.86,107.92,112539.0,88.3942,88.4352,88.3369,88.386,112539.0
2018-06-20 12:20:00,107.92,107.92,107.76,107.85,97306.0,88.386,88.386,88.255,88.3287,97306.0
2018-06-20 12:30:00,107.84,107.99,107.82,107.96,106477.0,88.3205,88.4434,88.3041,88.4188,106477.0
2018-06-20 12:40:00,107.96,108.1,107.95,108.08,137446.0,88.4188,88.5335,88.4106,88.5171,137446.0
2018-06-20 12:50:00,108.08,108.12,108.01,108.03,98829.0,88.5171,88.5498,88.4598,88.4761,98829.0
2018-06-20 13:00:00,108.03,108.03,107.91,107.93,71159.0,88.4761,88.4761,88.3779,88.3942,71159.0
2018-06-20 13:10:00,107.93,107.95,107.83,107.95,129108.0,88.3942,88.4106,88.3123,88.4106,129108.0
2018-06-20 13:20:00,107.95,107.96,107.69,107.72,136488.0,88.4106,88.4188,88.1977,88.2222,136488.0
2018-06-20 13:30:00,107.72,107.82,107.72,107.78,110457.0,88.2222,88.3041,88.2222,88.2714,110457.0
2018-06-20 13:40:00,107.78,107.86,107.74,107.83,91527.0,88.2714,88.3369,88.2386,88.3123,91527.0
2018-06-20 13:50:00,107.83,107.93,107.82,107.91,93823.0,88.3123,88.3942,88.3041,88.3779,93823.0
2018-06-20 14:00:00,107.92,107.92,107.78,107.83,89994.0,88.386,88.386,88.2714,88.3123,89994.0
2018-06-20 14:10:00,107.83,107.87,107.77,107.79,96182.0,88.3123,88.3451,88.2632,88.2796,96182.0
2018-06-20 14:20:00,107.8,107.84,107.76,107.83,126176.0,88.2878,88.3205,88.255,88.3123,126176.0
2018-06-20 14:30:00,107.84,107.85,107.74,107.75,102286.0,88.3205,88.3287,88.2386,88.2468,102286.0
2018-06-20 14:40:00,107.74,107.87,107.67,107.85,154472.0,88.2386,88.3451,88.1813,88.3287,154472.0
2018-06-20 14:50:00,107.85,107.86,107.69,107.76,123450.0,88.3287,88.3369,88.1977,88.255,123450.0
2018-06-20 15:00:00,107.76,107.82,107.67,107.8,149918.0,88.255,88.3041,88.1813,88.2878,149918.0
2018-06-20 15:10:00,107.81,107.9,107.78,107.84,121239.0,88.296,88.3697,88.2714,88.3205,121239.0
2018-06-20 15:20:00,107.84,107.94,107.82,107.93,113927.0,88.3205,88.4024,88.3041,88.3942,113927.0
2018-06-20 15:30:00,107.94,107.95,107.81,107.87,160371.0,88.4024,88.4106,88.296,88.3451,160371.0
2018-06-20 15:40:00,107.86,107.86,107.68,107.72,195350.0,88.3369,88.3369,88.1895,88.2222,195350.0
2018-06-20 15:50:00,107.73,107.75,107.44,107.55,786924.0,88.2304,88.2468,87.9929,88.083,786924.0
2018-06-21 09:30:00,107.1,107.57,106.86,107.55,438301.0,87.7145,88.0994,87.5179,88.083,438301.0
2018-06-21 09:40:00,107.55,107.56,107.09,107.46,284949.0,88.083,88.0912,87.7063,88.0093,284949.0
2018-06-21 09:50:00,107.47,107.53,107.1,107.16,227594.0,88.0175,88.0666,87.7145,87.7636,227594.0
2018-06-21 10:00:00,107.15,107.26,106.91,106.91,212978.0,87.7554,87.8455,87.5589,87.5589,212978.0
2018-06-21 10:10:00,106.92,107.07,106.84,106.98,247870.0,87.567,87.6899,87.5015,87.6162,247870.0
2018-06-21 10:20:00,106.97,106.97,106.62,106.82,311349.0,87.608,87.608,87.3213,87.4851,311349.0
2018-06-21 10:30:00,106.82,107.05,106.69,106.8,334904.0,87.4851,87.6735,87.3787,87.4688,334904.0
2018-06-21 10:40:00,106.79,106.89,106.53,106.75,302570.0,87.4606,87.5425,87.2476,87.4278,302570.0
2018-06-21 10:50:00,106.75,106.86,106.72,106.78,230827.0,87.4278,87.5179,87.4032,87.4524,230827.0
2018-06-21 11:00:00,106.76,106.79,106.57,106.6,289242.0,87.436,87.4606,87.2804,87.305,289242.0
2018-06-21 11:10:00,106.61,107.08,106.55,106.96,265467.0,87.3132,87.6981,87.264,87.5998,265467.0
2018-06-21 11:20:00,106.97,107.12,106.88,107.08,267929.0,87.608,87.7308,87.5343,87.6981,267929.0
2018-06-21 11:30:00,107.09,107.38,107.07,107.34,219426.0,87.7063,87.9438,87.6899,87.911,219426.0
2018-06-21 11:40:00,107.34,107.5,107.27,107.47,167728.0,87.911,88.0421,87.8537,88.0175,167728.0
2018-06-21 11:50:00,107.47,107.54,107.39,107.42,154131.0,88.0175,88.0748,87.952,87.9765,154131.0
2018-06-21 12:00:00,107.42,107.45,107.21,107.29,173420.0,87.9765,88.0011,87.8046,87.8701,173420.0
2018-06-21 12:10:00,107.29,107.45,107.29,107.4,98679.0,87.8701,88.0011,87.8701,87.9602,98679.0
2018-06-21 12:20:00,107.4,107.58,107.37,107.55,142687.0,87.9602,88.1076,87.9356,88.083,142687.0
2018-06-21 12:30:00,107.55,107.65,107.5,107.59,146482.0,88.083,88.1649,88.0421,88.1158,146482.0
2018-06-21 12:40:00,107.59,107.78,107.54,107.73,141483.0,88.1158,88.2714,88.0748,88.2304,141483.0
2018-06-21 12:50:00,107.73,107.74,107.52,107.55,189872.0,88.2304,88.2386,88.0584,88.083,189872.0
2018-06-21 13:00:00,107.55,107.6,107.39,107.58,103414.0,88.083,88.124,87.952,88.1076,103414.0
2018-06-21 13:10:00,107.59,107.65,107.49,107.65,84910.0,88.1158,88.1649,88.0339,88.1649,84910.0
2018-06-21 13:20:00,107.64,107.9,107.59,107.83,173516.0,88.1567,88.3697,88.1158,88.3123,173516.0
2018-06-21 13:30:00,107.83,108.0,107.8,107.99,292191.0,88.3123,88.4516,88.2878,88.4434,292191.0
2018-06-21 13:40:00,108.0,108.17,107.98,108.02,347201.0,88.4516,88.5908,88.4352,88.4679,347201.0
2018-06-21 13:50:00,108.01,108.21,107.9,108.18,183719.0,88.4598,88.6236,88.3697,88.599,183719.0
2018-06-21 14:00:00,108.17,108.2,107.98,108.14,195866.0,88.5908,88.6154,88.4352,88.5662,195866.0
2018-06-21 14:10:00,108.15,108.18,107.9,107.92,122768.0,88.5744,88.599,88.3697,88.386,122768.0
2018-06-21 14:20:00,107.92,107.95,107.84,107.89,82382.0,88.386,88.4106,88.3205,88.3615,82382.0
2018-06-21 14:30:00,107.9,107.92,107.77,107.8,138085.0,88.3697,88.386,88.2632,88.2878,138085.0
2018-06-21 14:40:00,107.8,107.87,107.71,107.86,99374.0,88.2878,88.3451,88.2141,88.3369,99374.0
2018-06-21 14:50:00,107.86,107.87,107.7,107.71,134219.0,88.3369,88.3451,88.2059,88.2141,134219.0
2018-06-21 15:00:00,107.71,107.9,107.64,107.83,174639.0,88.2141,88.3697,88.1567,88.3123,174639.0
2018-06-21 15:10:00,107.83,107.86,107.54,107.56,163243.0,88.3123,88.3369,88.0748,88.0912,163243.0
2018-06-21 15:20:00,107.56,107.7,107.38,107.64,250272.0,88.0912,88.2059,87.9438,88.1567,250272.0
2018-06-21 15:30:00,107.63,107.63,107.21,107.39,302854.0,88.1485,88.1485,87.8046,87.952,302854.0
2018-06-21 15:40:00,107.38,107.51,107.22,107.51,394127.0,87.9438,88.0503,87.8127,88.0503,394127.0
2018-06-21 15:50:00,107.51,107.63,107.44,107.52,484409.0,88.0503,88.1485,87.9929,88.0584,484409.0
2018-06-22 09:30:00,108.17,108.37,107.74,107.8,700336.0,88.5908,88.7546,88.2386,88.2878,700336.0
2018-06-22 09:40:00,107.8,107.82,107.44,107.51,403671.0,88.2878,88.3041,87.9929,88.0503,403671.0
2018-06-22 09:50:00,107.48,107.94,107.48,107.81,294248.0,88.0257,88.4024,88.0257,88.296,294248.0
2018-06-22 10:00:00,107.81,108.13,107.8,108.11,237503.0,88.296,88.558,88.2878,88.5417,237503.0
2018-06-22 10:10:00,108.12,108.24,107.94,107.96,197328.0,88.5498,88.6481,88.4024,88.4188,197328.0
2018-06-22 10:20:00,107.95,108.08,107.67,107.77,190736.0,88.4106,88.5171,88.1813,88.2632,190736.0
2018-06-22 10:30:00,107.75,107.85,107.43,107.49,369824.0,88.2468,88.3287,87.9847,88.0339,369824.0
2018-06-22 10:40:00,107.5,107.62,107.42,107.5,199040.0,88.0421,88.1403,87.9765,88.0421,199040.0
2018-06-22 10:50:00,107.5,107.61,107.33,107.59,166086.0,88.0421,88.1322,87.9028,88.1158,166086.0
2018-06-22 11:00:00,107.59,107.66,107.53,107.63,199595.0,88.1158,88.1731,88.0666,88.1485,199595.0
2018-06-22 11:10:00,107.62,107.63,107.35,107.4,190703.0,88.1403,88.1485,87.9192,87.9602,190703.0
2018-06-22 11:20:00,107.4,107.4,107.2,107.29,180909.0,87.9602,87.9602,87.7964,87.8701,180909.0
2018-06-22 11:30:00,107.3,107.44,107.26,107.42,142759.0,87.8783,87.9929,87.8455,87.9765,142759.0
2018-06-22 11:40:00,107.42,107.52,107.41,107.45,158147.0,87.9765,88.0584,87.9684,88.0011,158147.0
2018-06-22 11:50:00,107.45,107.54,107.35,107.36,125932.0,88.0011,88.0748,87.9192,87.9274,125932.0
2018-06-22 12:00:00,107.36,107.39,107.29,107.31,122957.0,87.9274,87.952,87.8701,87.8865,122957.0
2018-06-22 12:10:00,107.31,107.43,107.23,107.25,164342.0,87.8865,87.9847,87.8209,87.8373,164342.0
2018-06-22 12:20:00,107.24,107.27,107.13,107.19,167827.0,87.8291,87.8537,87.739,87.7882,167827.0
2018-06-22 12:30:00,107.19,107.21,107.06,107.15,184991.0,87.7882,87.8046,87.6817,87.7554,184991.0
2018-06-22 12:40:00,107.14,107.16,106.96,107.0,171091.0,87.7472,87.7636,87.5998,87.6326,171091.0
2018-06-22 12:50:00,107.0,107.13,106.97,107.02,142588.0,87.6326,87.739,87.608,87.6489,142588.0
2018-06-22 13:00:00,107.03,107.05,106.93,106.98,170236.0,87.6571,87.6735,87.5752,87.6162,170236.0
2018-06-22 13:10:00,106.98,107.06,106.87,106.98,255340.0,87.6162,87.6817,87.5261,87.6162,255340.0
2018-06-22 13:20:00,106.99,107.04,106.91,106.99,209257.0,87.6244,87.6653,87.5589,87.6244,209257.0
2018-06-22 13:30:00,107.0,107.0,106.82,106.89,167549.0,87.6326,87.6326,87.4851,87.5425,167549.0
2018-06-22 13:40:00,106.89,106.96,106.85,106.92,246346.0,87.5425,87.5998,87.5097,87.567,246346.0
2018-06-22 13:50:00,106.92,106.97,106.88,106.91,242071.0,87.567,87.608,87.5343,87.5589,242071.0
2018-06-22 14:00:00,106.92,106.95,106.77,106.78,187691.0,87.567,87.5916,87.4442,87.4524,187691.0
2018-06-22 14:10:00,106.79,106.8,106.66,106.72,218003.0,87.4606,87.4688,87.3541,87.4032,218003.0
2018-06-22 14:20:00,106.72,106.74,106.53,106.54,197538.0,87.4032,87.4196,87.2476,87.2558,197538.0
2018-06-22 14:30:00,106.55,106.68,106.54,106.66,309059.0,87.264,87.3705,87.2558,87.3541,309059.0
2018-06-22 14:40:00,106.65,106.7,106.61,106.7,266112.0,87.3459,87.3869,87.3132,87.3869,266112.0
2018-06-22 14:50:00,106.7,106.78,106.62,106.65,192421.0,87.3869,87.4524,87.3213,87.3459,192421.0
2018-06-22 15:00:00,106.65,106.68,106.47,106.48,258725.0,87.3459,87.3705,87.1985,87.2067,258725.0
2018-06-22 15:10:00,106.48,106.49,106.29,106.3,318090.0,87.2067,87.2149,87.0511,87.0593,318090.0
2018-06-22 15:20:00,106.3,106.3,106.11,106.12,431902.0,87.0593,87.0593,86.9037,86.9119,431902.0
2018-06-22 15:30:00,106.12,106.12,105.96,106.01,541315.0,86.9119,86.9119,86.7808,86.8218,541315.0
2018-06-22 15:40:00,106.01,106.17,105.95,106.01,604569.0,86.8218,86.9528,86.7726,86.8218,604569.0
2018-06-22 15:50:00,106.0,106.05,105.52,105.73,2195591.0,86.8136,86.8545,86.4205,86.5924,2195591.0
2018-06-25 09:30:00,105.66,105.7,104.76,105.55,1058538.0,86.5351,86.5679,85.798,86.445,1058538.0
2018-06-25 09:40:00,105.54,105.64,105.12,105.26,374261.0,86.4368,86.5187,86.0929,86.2075,374261.0
2018-06-25 09:50:00,105.25,105.29,104.9,104.93,499931.0,86.1993,86.2321,85.9127,85.9372,499931.0
2018-06-25 10:00:00,104.92,104.95,104.72,104.8,474943.0,85.9291,85.9536,85.7653,85.8308,474943.0
2018-06-25 10:10:00,104.79,105.13,104.79,104.8,431918.0,85.8226,86.101,85.8226,85.8308,431918.0
2018-06-25 10:20:00,104.81,104.98,104.73,104.94,380619.0,85.839,85.9782,85.7734,85.9454,380619.0
2018-06-25 10:30:00,104.93,105.12,104.83,104.92,306356.0,85.9372,86.0929,85.8553,85.9291,306356.0
2018-06-25 10:40:00,104.93,105.02,104.77,104.87,239056.0,85.9372,86.011,85.8062,85.8881,239056.0
2018-06-25 10:50:00,104.87,104.87,104.6,104.63,385657.0,85.8881,85.8881,85.667,85.6915,385657.0
2018-06-25 11:00:00,104.62,104.87,104.6,104.71,353705.0,85.6834,85.8881,85.667,85.7571,353705.0
2018-06-25 11:10:00,104.71,104.94,104.64,104.74,285808.0,85.7571,85.9454,85.6997,85.7816,285808.0
2018-06-25 11:20:00,104.75,104.77,104.37,104.4,427372.0,85.7898,85.8062,85.4786,85.5032,427372.0
2018-06-25 11:30:00,104.4,104.63,104.25,104.54,322837.0,85.5032,85.6915,85.3803,85.6178,322837.0
2018-06-25 11:40:00,104.52,104.74,104.42,104.66,263594.0,85.6015,85.7816,85.5196,85.7161,263594.0
2018-06-25 11:50:00,104.66,104.69,104.32,104.33,214708.0,85.7161,85.7407,85.4377,85.4458,214708.0
2018-06-25 12:00:00,104.32,104.37,104.01,104.21,384032.0,85.4377,85.4786,85.1838,85.3476,384032.0
2018-06-25 12:10:00,104.21,104.37,104.1,104.25,274767.0,85.3476,85.4786,85.2575,85.3803,274767.0
2018-06-25 12:20:00,104.24,104.45,104.16,104.38,304010.0,85.3721,85.5441,85.3066,85.4868,304010.0
2018-06-25 12:30:00,104.39,104.45,104.27,104.29,300073.0,85.495,85.5441,85.3967,85.4131,300073.0
2018-06-25 12:40:00,104.28,104.51,104.28,104.46,161663.0,85.4049,85.5933,85.4049,85.5523,161663.0
2018-06-25 12:50:00,104.46,104.87,104.45,104.76,320221.0,85.5523,85.8881,85.5441,85.798,320221.0
2018-06-25 13:00:00,104.75,104.76,104.62,104.67,168903.0,85.7898,85.798,85.6834,85.7243,168903.0
2018-06-25 13:10:00,104.67,104.71,104.44,104.51,190089.0,85.7243,85.7571,85.5359,85.5933,190089.0
2018-06-25 13:20:00,104.51,104.74,104.43,104.62,275104.0,85.5933,85.7816,85.5277,85.6834,275104.0
2018-06-25 13:30:00,104.62,104.79,104.57,104.75,153493.0,85.6834,85.8226,85.6424,85.7898,153493.0
2018-06-25 13:40:00,104.74,105.1,104.65,105.01,222855.0,85.7816,86.0765,85.7079,86.0028,222855.0
2018-06-25 13:50:00,105.01,105.09,104.75,104.78,203107.0,86.0028,86.0683,85.7898,85.8144,203107.0
2018-06-25 14:00:00,104.77,104.9,104.65,104.67,165991.0,85.8062,85.9127,85.7079,85.7243,165991.0
2018-06-25 14:10:00,104.67,104.7,104.51,104.53,158592.0,85.7243,85.7489,85.5933,85.6096,158592.0
2018-06-25 14:20:00,104.53,104.55,104.38,104.52,190970.0,85.6096,85.626,85.4868,85.6015,190970.0
2018-06-25 14:30:00,104.51,104.52,104.16,104.17,342214.0,85.5933,85.6015,85.3066,85.3148,342214.0
2018-06-25 14:40:00,104.16,104.21,104.06,104.09,227931.0,85.3066,85.3476,85.2247,85.2493,227931.0
2018-06-25 14:50:00,104.09,104.25,103.96,104.22,547475.0,85.2493,85.3803,85.1428,85.3558,547475.0
2018-06-25 15:00:00,104.21,104.41,104.12,104.14,217792.0,85.3476,85.5114,85.2739,85.2902,217792.0
2018-06-25 15:10:00,104.13,104.33,104.0,104.31,295316.0,85.282,85.4458,85.1756,85.4295,295316.0
2018-06-25 15:20:00,104.32,104.41,104.21,104.23,276095.0,85.4377,85.5114,85.3476,85.3639,276095.0
2018-06-25 15:30:00,104.24,104.93,104.16,104.85,474363.0,85.3721,85.9372,85.3066,85.8717,474363.0
2018-06-25 15:40:00,104.85,105.1,104.61,104.82,568092.0,85.8717,86.0765,85.6752,85.8472,568092.0
2018-06-25 15:50:00,104.81,105.01,104.65,104.78,968430.0,85.839,86.0028,85.7079,85.8144,968430.0
2018-06-26 09:30:00,104.71,104.78,103.31,103.42,938390.0,85.7571,85.8144,84.6105,84.7006,938390.0
2018-06-26 09:40:00,103.43,103.82,103.42,103.47,613004.0,84.7088,85.0282,84.7006,84.7415,613004.0
2018-06-26 09:50:00,103.46,103.56,103.11,103.54,776624.0,84.7333,84.8152,84.4467,84.7988,776624.0
2018-06-26 10:00:00,103.56,103.68,103.28,103.29,722689.0,84.8152,84.9135,84.5859,84.5941,722689.0
2018-06-26 10:10:00,103.29,104.22,103.29,104.11,626695.0,84.5941,85.3558,84.5941,85.2657,626695.0
2018-06-26 10:20:00,104.11,104.2,103.92,103.94,391070.0,85.2657,85.3394,85.1101,85.1264,391070.0
2018-06-26 10:30:00,103.94,104.07,103.7,103.82,332082.0,85.1264,85.2329,84.9299,85.0282,332082.0
2018-06-26 10:40:00,103.83,103.85,103.55,103.63,326114.0,85.0364,85.0527,84.807,84.8726,326114.0
2018-06-26 10:50:00,103.62,103.94,103.6,103.82,213012.0,84.8644,85.1264,84.848,85.0282,213012.0
2018-06-26 11:00:00,103.82,104.12,103.75,104.02,198426.0,85.0282,85.2739,84.9708,85.192,198426.0
2018-06-26 11:10:00,104.03,104.28,104.03,104.26,359597.0,85.2002,85.4049,85.2002,85.3885,359597.0
2018-06-26 11:20:00,104.27,104.46,104.21,104.28,457073.0,85.3967,85.5523,85.3476,85.4049,457073.0
2018-06-26 11:30:00,104.28,104.33,104.18,104.29,233352.0,85.4049,85.4458,85.323,85.4131,233352.0
2018-06-26 11:40:00,104.3,104.3,104.06,104.12,229764.0,85.4213,85.4213,85.2247,85.2739,229764.0
2018-06-26 11:50:00,104.12,104.14,103.9,104.11,326778.0,85.2739,85.2902,85.0937,85.2657,326778.0
2018-06-26 12:00:00,104.1,104.42,104.1,104.39,241575.0,85.2575,85.5196,85.2575,85.495,241575.0
2018-06-26 12:10:00,104.38,104.41,104.19,104.24,237217.0,85.4868,85.5114,85.3312,85.3721,237217.0
2018-06-26 12:20:00,104.24,104.33,104.15,104.3,151212.0,85.3721,85.4458,85.2984,85.4213,151212.0
2018-06-26 12:30:00,104.31,104.6,104.29,104.56,216369.0,85.4295,85.667,85.4131,85.6342,216369.0
2018-06-26 12:40:00,104.56,104.62,104.3,104.51,326169.0,85.6342,85.6834,85.4213,85.5933,326169.0
2018-06-26 12:50:00,104.52,104.54,104.35,104.37,193198.0,85.6015,85.6178,85.4622,85.4786,193198.0
2018-06-26 13:00:00,104.37,104.58,104.32,104.55,135908.0,85.4786,85.6506,85.4377,85.626,135908.0
2018-06-26 13:10:00,104.55,104.63,104.54,104.6,180935.0,85.626,85.6915,85.6178,85.667,180935.0
2018-06-26 13:20:00,104.61,104.68,104.55,104.67,153536.0,85.6752,85.7325,85.626,85.7243,153536.0
2018-06-26 13:30:00,104.66,104.67,104.6,104.65,103645.0,85.7161,85.7243,85.667,85.7079,103645.0
2018-06-26 13:40:00,104.65,104.66,104.43,104.55,180764.0,85.7079,85.7161,85.5277,85.626,180764.0
2018-06-26 13:50:00,104.55,104.67,104.55,104.64,138939.0,85.626,85.7243,85.626,85.6997,138939.0
2018-06-26 14:00:00,104.64,104.71,104.61,104.61,224079.0,85.6997,85.7571,85.6752,85.6752,224079.0
2018-06-26 14:10:00,104.61,104.75,104.54,104.73,209945.0,85.6752,85.7898,85.6178,85.7734,209945.0
2018-06-26 14:20:00,104.73,104.91,104.73,104.81,201397.0,85.7734,85.9209,85.7734,85.839,201397.0
2018-06-26 14:30:00,104.8,104.94,104.74,104.93,168457.0,85.8308,85.9454,85.7816,85.9372,168457.0
2018-06-26 14:40:00,104.93,105.16,104.87,105.15,337144.0,85.9372,86.1256,85.8881,86.1174,337144.0
2018-06-26 14:50:00,105.15,105.21,104.92,104.97,213069.0,86.1174,86.1666,85.9291,85.97,213069.0
2018-06-26 15:00:00,104.96,105.01,104.81,104.82,176147.0,85.9618,86.0028,85.839,85.8472,176147.0
2018-06-26 15:10:00,104.81,104.83,104.73,104.79,192830.0,85.839,85.8553,85.7734,85.8226,192830.0
2018-06-26 15:20:00,104.79,104.87,104.71,104.72,207921.0,85.8226,85.8881,85.7571,85.7653,207921.0
2018-06-26 15:30:00,104.72,105.1,104.7,104.97,350423.0,85.7653,86.0765,85.7489,85.97,350423.0
2018-06-26 15:40:00,104.97,104.97,104.65,104.81,500723.0,85.97,85.97,85.7079,85.839,500723.0
2018-06-26 15:50:00,104.8,105.02,104.71,104.83,1471565.0,85.8308,86.011,85.7571,85.8553,1471565.0
2018-06-27 09:30:00,104.68,104.92,104.48,104.64,639977.0,85.7325,85.9291,85.5687,85.6997,639977.0
2018-06-27 09:40:00,104.63,105.08,104.62,105.07,378688.0,85.6915,86.0601,85.6834,86.0519,378688.0
2018-06-27 09:50:00,105.07,105.59,105.07,105.51,398128.0,86.0519,86.4778,86.0519,86.4123,398128.0
2018-06-27 10:00:00,105.5,105.54,105.24,105.51,464043.0,86.4041,86.4368,86.1911,86.4123,464043.0
2018-06-27 10:10:00,105.51,105.64,105.38,105.39,410495.0,86.4123,86.5187,86.3058,86.314,410495.0
2018-06-27 10:20:00,105.39,105.63,105.33,105.43,355815.0,86.314,86.5105,86.2648,86.3467,355815.0
2018-06-27 10:30:00,105.43,105.85,105.43,105.77,307286.0,86.3467,86.6907,86.3467,86.6252,307286.0
2018-06-27 10:40:00,105.77,105.89,105.68,105.78,241290.0,86.6252,86.7235,86.5515,86.6334,241290.0
2018-06-27 10:50:00,105.77,105.92,105.64,105.67,190418.0,86.6252,86.7481,86.5187,86.5433,190418.0
2018-06-27 11:00:00,105.67,105.69,105.2,105.23,464389.0,86.5433,86.5597,86.1584,86.1829,464389.0
2018-06-27 11:10:00,105.23,105.23,104.69,104.93,569605.0,86.1829,86.1829,85.7407,85.9372,569605.0
2018-06-27 11:20:00,104.92,105.07,104.63,104.74,313551.0,85.9291,86.0519,85.6915,85.7816,313551.0
2018-06-27 11:30:00,104.74,105.14,104.64,105.04,280064.0,85.7816,86.1092,85.6997,86.0273,280064.0
2018-06-27 11:40:00,105.03,105.07,104.86,104.9,196941.0,86.0191,86.0519,85.8799,85.9127,196941.0
2018-06-27 11:50:00,104.9,104.96,104.79,104.93,160145.0,85.9127,85.9618,85.8226,85.9372,160145.0
2018-06-27 12:00:00,104.92,105.08,104.83,104.88,169018.0,85.9291,86.0601,85.8553,85.8963,169018.0
2018-06-27 12:10:00,104.88,105.07,104.86,105.0,179374.0,85.8963,86.0519,85.8799,85.9946,179374.0
2018-06-27 12:20:00,105.0,105.0,104.72,104.74,181568.0,85.9946,85.9946,85.7653,85.7816,181568.0
2018-06-27 12:30:00,104.74,104.76,104.6,104.68,156217.0,85.7816,85.798,85.667,85.7325,156217.0
2018-06-27 12:40:00,104.68,104.69,104.54,104.64,206851.0,85.7325,85.7407,85.6178,85.6997,206851.0
2018-06-27 12:50:00,104.63,104.73,104.45,104.46,159835.0,85.6915,85.7734,85.5441,85.5523,159835.0
2018-06-27 13:00:00,104.46,104.57,104.08,104.14,230535.0,85.5523,85.6424,85.2411,85.2902,230535.0
2018-06-27 13:10:00,104.14,104.36,103.89,103.9,363383.0,85.2902,85.4704,85.0855,85.0937,363383.0
2018-06-27 13:20:00,103.9,104.16,103.9,104.1,293710.0,85.0937,85.3066,85.0937,85.2575,293710.0
2018-06-27 13:30:00,104.09,104.26,104.0,104.1,240525.0,85.2493,85.3885,85.1756,85.2575,240525.0
2018-06-27 13:40:00,104.1,104.2,103.92,103.92,223931.0,85.2575,85.3394,85.1101,85.1101,223931.0
2018-06-27 13:50:00,103.92,104.01,103.8,103.94,264842.0,85.1101,85.1838,85.0118,85.1264,264842.0
2018-06-27 14:00:00,103.93,104.12,103.76,103.76,261866.0,85.1183,85.2739,84.979,84.979,261866.0
2018-06-27 14:10:00,103.77,103.9,103.69,103.75,279124.0,84.9872,85.0937,84.9217,84.9708,279124.0
2018-06-27 14:20:00,103.75,103.88,103.61,103.63,205030.0,84.9708,85.0773,84.8562,84.8726,205030.0
2018-06-27 14:30:00,103.63,104.08,103.57,103.98,400003.0,84.8726,85.2411,84.8234,85.1592,400003.0
2018-06-27 14:40:00,103.98,104.03,103.76,103.76,217282.0,85.1592,85.2002,84.979,84.979,217282.0
2018-06-27 14:50:00,103.77,103.78,103.54,103.65,305099.0,84.9872,84.9954,84.7988,84.8889,305099.0
2018-06-27 15:00:00,103.65,103.7,103.44,103.51,338240.0,84.8889,84.9299,84.7169,84.7743,338240.0
2018-06-27 15:10:00,103.51,103.63,103.33,103.61,436427.0,84.7743,84.8726,84.6269,84.8562,436427.0
2018-06-27 15:20:00,103.61,103.87,103.5,103.76,346895.0,84.8562,85.0691,84.7661,84.979,346895.0
2018-06-27 15:30:00,103.76,103.79,103.59,103.65,405617.0,84.979,85.0036,84.8398,84.8889,405617.0
2018-06-27 15:40:00,103.65,103.84,103.36,103.39,535181.0,84.8889,85.0445,84.6514,84.676,535181.0
2018-06-27 15:50:00,103.38,103.61,103.23,103.25,1099237.0,84.6678,84.8562,84.545,84.5613,1099237.0
2018-06-28 09:30:00,103.68,104.53,103.68,104.39,730963.0,84.9135,85.6096,84.9135,85.495,730963.0
2018-06-28 09:40:00,104.4,104.4,103.53,103.55,527992.0,85.5032,85.5032,84.7907,84.807,527992.0
2018-06-28 09:50:00,103.56,104.17,103.51,103.87,368136.0,84.8152,85.3148,84.7743,85.0691,368136.0
2018-06-28 10:00:00,103.89,104.13,103.72,103.92,263953.0,85.0855,85.282,84.9463,85.1101,263953.0
2018-06-28 10:10:00,103.9,103.99,103.55,103.69,372509.0,85.0937,85.1674,84.807,84.9217,372509.0
2018-06-28 10:20:00,103.69,104.22,103.63,104.01,341483.0,84.9217,85.3558,84.8726,85.1838,341483.0
2018-06-28 10:30:00,104.04,104.06,103.69,104.02,328311.0,85.2083,85.2247,84.9217,85.192,328311.0
2018-06-28 10:40:00,104.01,104.35,103.92,104.19,314572.0,85.1838,85.4622,85.1101,85.3312,314572.0
2018-06-28 10:50:00,104.19,104.67,104.03,104.64,413496.0,85.3312,85.7243,85.2002,85.6997,413496.0
2018-06-28 11:00:00,104.65,104.78,104.47,104.64,333374.0,85.7079,85.8144,85.5605,85.6997,333374.0
2018-06-28 11:10:00,104.65,104.94,104.36,104.88,322807.0,85.7079,85.9454,85.4704,85.8963,322807.0
2018-06-28 11:20:00,104.88,105.1,104.71,104.98,396530.0,85.8963,86.0765,85.7571,85.9782,396530.0
2018-06-28 11:30:00,104.98,105.04,104.66,104.95,344546.0,85.9782,86.0273,85.7161,85.9536,344546.0
2018-06-28 11:40:00,104.95,104.96,104.57,104.59,246973.0,85.9536,85.9618,85.6424,85.6588,246973.0
2018-06-28 11:50:00,104.6,104.9,104.6,104.9,203050.0,85.667,85.9127,85.667,85.9127,203050.0
2018-06-28 12:00:00,104.9,105.02,104.6,104.67,246964.0,85.9127,86.011,85.667,85.7243,246964.0
2018-06-28 12:10:00,104.67,104.7,104.56,104.63,140866.0,85.7243,85.7489,85.6342,85.6915,140866.0
2018-06-28 12:20:00,104.64,104.68,104.46,104.52,198954.0,85.6997,85.7325,85.5523,85.6015,198954.0
2018-06-28 12:30:00,104.52,104.67,104.45,104.66,140883.0,85.6015,85.7243,85.5441,85.7161,140883.0
2018-06-28 12:40:00,104.66,104.72,104.51,104.66,111819.0,85.7161,85.7653,85.5933,85.7161,111819.0
2018-06-28 12:50:00,104.66,104.94,104.66,104.9,189344.0,85.7161,85.9454,85.7161,85.9127,189344.0
2018-06-28 13:00:00,104.9,104.92,104.76,104.79,100475.0,85.9127,85.9291,85.798,85.8226,100475.0
2018-06-28 13:10:00,104.78,104.86,104.68,104.76,155421.0,85.8144,85.8799,85.7325,85.798,155421.0
2018-06-28 13:20:00,104.77,104.87,104.62,104.66,171726.0,85.8062,85.8881,85.6834,85.7161,171726.0
2018-06-28 13:30:00,104.66,104.86,104.61,104.75,175534.0,85.7161,85.8799,85.6752,85.7898,175534.0
2018-06-28 13:40:00,104.75,104.87,104.67,104.79,105932.0,85.7898,85.8881,85.7243,85.8226,105932.0
2018-06-28 13:50:00,104.78,105.05,104.77,105.0,167350.0,85.8144,86.0355,85.8062,85.9946,167350.0
2018-06-28 14:00:00,105.0,105.17,104.98,105.07,175994.0,85.9946,86.1338,85.9782,86.0519,175994.0
2018-06-28 14:10:00,105.07,105.11,104.92,105.06,205308.0,86.0519,86.0847,85.9291,86.0437,205308.0
2018-06-28 14:20:00,105.07,105.26,105.06,105.25,205786.0,86.0519,86.2075,86.0437,86.1993,205786.0
2018-06-28 14:30:00,105.25,105.26,105.08,105.11,232852.0,86.1993,86.2075,86.0601,86.0847,232852.0
2018-06-28 14:40:00,105.11,105.18,105.0,105.11,213653.0,86.0847,86.142,85.9946,86.0847,213653.0
2018-06-28 14:50:00,105.11,105.18,105.01,105.13,199276.0,86.0847,86.142,86.0028,86.101,199276.0
2018-06-28 15:00:00,105.14,105.28,105.12,105.22,294183.0,86.1092,86.2239,86.0929,86.1748,294183.0
2018-06-28 15:10:00,105.23,105.46,105.22,105.4,344913.0,86.1829,86.3713,86.1748,86.3222,344913.0
2018-06-28 15:20:00,105.4,105.46,105.28,105.3,419178.0,86.3222,86.3713,86.2239,86.2403,419178.0
2018-06-28 15:30:00,105.29,105.3,105.1,105.14,321115.0,86.2321,86.2403,86.0765,86.1092,321115.0
2018-06-28 15:40:00,105.14,105.23,105.05,105.06,399570.0,86.1092,86.1829,86.0355,86.0437,399570.0
2018-06-28 15:50:00,105.05,105.05,104.86,104.94,956703.0,86.0355,86.0355,85.8799,85.9454,956703.0
2018-06-29 09:30:00,106.68,106.9,106.09,106.56,1073671.0,87.3705,87.5507,86.8873,87.2722,1073671.0
2018-06-29 09:40:00,106.56,106.64,105.38,105.38,881314.0,87.2722,87.3377,86.3058,86.3058,881314.0
2018-06-29 09:50:00,105.38,105.87,105.33,105.59,629009.0,86.3058,86.7071,86.2648,86.4778,629009.0
2018-06-29 10:00:00,105.59,106.0,105.52,105.75,390492.0,86.4778,86.8136,86.4205,86.6088,390492.0
2018-06-29 10:10:00,105.75,105.85,105.34,105.65,335481.0,86.6088,86.6907,86.273,86.5269,335481.0
2018-06-29 10:20:00,105.65,105.87,105.62,105.76,220358.0,86.5269,86.7071,86.5024,86.617,220358.0
2018-06-29 10:30:00,105.77,106.27,105.74,106.23,478701.0,86.6252,87.0347,86.6006,87.0019,478701.0
2018-06-29 10:40:00,106.24,106.35,106.07,106.31,362671.0,87.0101,87.1002,86.8709,87.0675,362671.0
2018-06-29 10:50:00,106.31,106.57,106.21,106.44,344739.0,87.0675,87.2804,86.9856,87.1739,344739.0
2018-06-29 11:00:00,106.44,106.66,106.43,106.62,332164.0,87.1739,87.3541,87.1657,87.3213,332164.0
2018-06-29 11:10:00,106.63,106.78,106.58,106.75,290879.0,87.3295,87.4524,87.2886,87.4278,290879.0
2018-06-29 11:20:00,106.76,106.85,106.65,106.67,397542.0,87.436,87.5097,87.3459,87.3623,397542.0
2018-06-29 11:30:00,106.67,106.67,106.43,106.5,520135.0,87.3623,87.3623,87.1657,87.2231,520135.0
2018-06-29 11:40:00,106.49,106.58,106.46,106.5,227819.0,87.2149,87.2886,87.1903,87.2231,227819.0
2018-06-29 11:50:00,106.5,106.53,105.98,106.02,336154.0,87.2231,87.2476,86.7972,86.83,336154.0
2018-06-29 12:00:00,106.02,106.15,105.91,106.11,276895.0,86.83,86.9364,86.7399,86.9037,276895.0
2018-06-29 12:10:00,106.11,106.14,105.93,106.09,178925.0,86.9037,86.9282,86.7562,86.8873,178925.0
2018-06-29 12:20:00,106.09,106.14,105.82,105.87,138449.0,86.8873,86.9282,86.6662,86.7071,138449.0
2018-06-29 12:30:00,105.87,105.89,105.65,105.73,198136.0,86.7071,86.7235,86.5269,86.5924,198136.0
2018-06-29 12:40:00,105.72,105.84,105.65,105.7,208308.0,86.5843,86.6825,86.5269,86.5679,208308.0
2018-06-29 12:50:00,105.7,105.74,105.56,105.7,257486.0,86.5679,86.6006,86.4532,86.5679,257486.0
2018-06-29 13:00:00,105.71,105.95,105.7,105.86,140988.0,86.5761,86.7726,86.5679,86.6989,140988.0
2018-06-29 13:10:00,105.85,106.04,105.83,105.93,116630.0,86.6907,86.8463,86.6743,86.7562,116630.0
2018-06-29 13:20:00,105.92,105.93,105.74,105.78,156455.0,86.7481,86.7562,86.6006,86.6334,156455.0
2018-06-29 13:30:00,105.76,105.77,105.54,105.57,184253.0,86.617,86.6252,86.4368,86.4614,184253.0
2018-06-29 13:40:00,105.57,105.67,105.56,105.57,145907.0,86.4614,86.5433,86.4532,86.4614,145907.0
2018-06-29 13:50:00,105.57,105.59,105.3,105.32,244519.0,86.4614,86.4778,86.2403,86.2567,244519.0
2018-06-29 14:00:00,105.33,105.54,105.25,105.48,231558.0,86.2648,86.4368,86.1993,86.3877,231558.0
2018-06-29 14:10:00,105.48,105.62,105.44,105.52,156282.0,86.3877,86.5024,86.3549,86.4205,156282.0
2018-06-29 14:20:00,105.51,105.51,105.3,105.3,196711.0,86.4123,86.4123,86.2403,86.2403,196711.0
2018-06-29 14:30:00,105.3,105.38,105.24,105.29,217456.0,86.2403,86.3058,86.1911,86.2321,217456.0
2018-06-29 14:40:00,105.3,105.45,105.24,105.27,177573.0,86.2403,86.3631,86.1911,86.2157,177573.0
2018-06-29 14:50:00,105.26,105.42,105.24,105.41,171690.0,86.2075,86.3386,86.1911,86.3304,171690.0
2018-06-29 15:00:00,105.42,105.59,105.41,105.45,177855.0,86.3386,86.4778,86.3304,86.3631,177855.0
2018-06-29 15:10:00,105.46,105.49,105.38,105.45,334892.0,86.3713,86.3959,86.3058,86.3631,334892.0
2018-06-29 15:20:00,105.44,105.46,105.11,105.13,252857.0,86.3549,86.3713,86.0847,86.101,252857.0
2018-06-29 15:30:00,105.13,105.17,104.82,104.85,414190.0,86.101,86.1338,85.8472,85.8717,414190.0
2018-06-29 15:40:00,104.84,104.94,104.69,104.74,558885.0,85.8635,85.9454,85.7407,85.7816,558885.0
2018-06-29 15:50:00,104.75,104.84,104.15,104.33,1995147.0,85.7898,85.8635,85.2984,85.4458,1995147.0
2018-07-02 09:30:00,103.72,104.38,103.38,104.32,820876.0,84.9463,85.4868,84.6678,85.4377,820876.0
2018-07-02 09:40:00,104.32,104.57,104.17,104.56,429625.0,85.4377,85.6424,85.3148,85.6342,429625.0
2018-07-02 09:50:00,104.56,104.65,104.27,104.42,375733.0,85.6342,85.7079,85.3967,85.5196,375733.0
2018-07-02 10:00:00,104.39,104.71,104.35,104.5,426189.0,85.495,85.7571,85.4622,85.5851,426189.0
2018-07-02 10:10:00,104.5,104.5,104.08,104.37,277455.0,85.5851,85.5851,85.2411,85.4786,277455.0
2018-07-02 10:20:00,104.37,104.38,104.06,104.08,236158.0,85.4786,85.4868,85.2247,85.2411,236158.0
2018-07-02 10:30:00,104.09,104.33,104.08,104.31,218784.0,85.2493,85.4458,85.2411,85.4295,218784.0
2018-07-02 10:40:00,104.31,104.53,104.25,104.42,209062.0,85.4295,85.6096,85.3803,85.5196,209062.0
2018-07-02 10:50:00,104.43,104.44,104.17,104.29,269296.0,85.5277,85.5359,85.3148,85.4131,269296.0
2018-07-02 11:00:00,104.29,104.46,104.27,104.32,267761.0,85.4131,85.5523,85.3967,85.4377,267761.0
2018-07-02 11:10:00,104.33,104.33,104.01,104.08,194259.0,85.4458,85.4458,85.1838,85.2411,194259.0
2018-07-02 11:20:00,104.07,104.42,104.02,104.29,191466.0,85.2329,85.5196,85.192,85.4131,191466.0
2018-07-02 11:30:00,104.28,104.28,104.14,104.2,126328.0,85.4049,85.4049,85.2902,85.3394,126328.0
2018-07-02 11:40:00,104.2,104.24,104.08,104.17,120989.0,85.3394,85.3721,85.2411,85.3148,120989.0
2018-07-02 11:50:00,104.17,104.23,104.06,104.18,224061.0,85.3148,85.3639,85.2247,85.323,224061.0
2018-07-02 12:00:00,104.17,104.19,104.02,104.12,120651.0,85.3148,85.3312,85.192,85.2739,120651.0
2018-07-02 12:10:00,104.12,104.18,104.02,104.06,137344.0,85.2739,85.323,85.192,85.2247,137344.0
2018-07-02 12:20:00,104.07,104.13,104.0,104.09,136474.0,85.2329,85.282,85.1756,85.2493,136474.0
2018-07-02 12:30:00,104.09,104.22,104.04,104.18,173804.0,85.2493,85.3558,85.2083,85.323,173804.0
2018-07-02 12:40:00,104.18,104.38,104.1,104.31,167479.0,85.323,85.4868,85.2575,85.4295,167479.0
2018-07-02 12:50:00,104.32,104.36,104.26,104.32,161934.0,85.4377,85.4704,85.3885,85.4377,161934.0
2018-07-02 13:00:00,104.32,104.42,104.25,104.36,179989.0,85.4377,85.5196,85.3803,85.4704,179989.0
2018-07-02 13:10:00,104.36,104.36,104.19,104.3,126521.0,85.4704,85.4704,85.3312,85.4213,126521.0
2018-07-02 13:20:00,104.3,104.46,104.25,104.29,154209.0,85.4213,85.5523,85.3803,85.4131,154209.0
2018-07-02 13:30:00,104.29,104.6,104.26,104.59,172552.0,85.4131,85.667,85.3885,85.6588,172552.0
2018-07-02 13:40:00,104.59,104.73,104.5,104.7,213069.0,85.6588,85.7734,85.5851,85.7489,213069.0
2018-07-02 13:50:00,104.69,104.74,104.6,104.66,248583.0,85.7407,85.7816,85.667,85.7161,248583.0
2018-07-02 14:00:00,104.66,104.71,104.49,104.54,171355.0,85.7161,85.7571,85.5769,85.6178,171355.0
2018-07-02 14:10:00,104.53,104.67,104.49,104.66,175246.0,85.6096,85.7243,85.5769,85.7161,175246.0
2018-07-02 14:20:00,104.65,104.66,104.45,104.55,147644.0,85.7079,85.7161,85.5441,85.626,147644.0
2018-07-02 14:30:00,104.54,104.63,104.3,104.31,156013.0,85.6178,85.6915,85.4213,85.4295,156013.0
2018-07-02 14:40:00,104.31,104.51,104.29,104.45,146748.0,85.4295,85.5933,85.4131,85.5441,146748.0
2018-07-02 14:50:00,104.45,104.51,104.44,104.46,100899.0,85.5441,85.5933,85.5359,85.5523,100899.0
2018-07-02 15:00:00,104.47,104.5,104.35,104.41,106439.0,85.5605,85.5851,85.4622,85.5114,106439.0
2018-07-02 15:10:00,104.41,104.69,104.41,104.69,238187.0,85.5114,85.7407,85.5114,85.7407,238187.0
2018-07-02 15:20:00,104.7,104.85,104.62,104.82,213489.0,85.7489,85.8717,85.6834,85.8472,213489.0
2018-07-02 15:30:00,104.82,104.96,104.61,104.93,282077.0,85.8472,85.9618,85.6752,85.9372,282077.0
2018-07-02 15:40:00,104.93,104.98,104.77,104.96,242791.0,85.9372,85.9782,85.8062,85.9618,242791.0
2018-07-02 15:50:00,104.96,105.09,104.88,105.04,551093.0,85.9618,86.0683,85.8963,86.0273,551093.0
2018-07-03 09:30:00,105.41,105.78,105.11,105.12,492560.0,86.3304,86.6334,86.0847,86.0929,492560.0
2018-07-03 09:40:00,105.12,105.25,104.87,104.93,381432.0,86.0929,86.1993,85.8881,85.9372,381432.0
2018-07-03 09:50:00,104.93,104.95,104.59,104.77,389990.0,85.9372,85.9536,85.6588,85.8062,389990.0
2018-07-03 10:00:00,104.77,104.84,104.6,104.69,352629.0,85.8062,85.8635,85.667,85.7407,352629.0
2018-07-03 10:10:00,104.68,104.72,104.44,104.58,340909.0,85.7325,85.7653,85.5359,85.6506,340909.0
2018-07-03 10:20:00,104.59,104.77,104.54,104.63,342956.0,85.6588,85.8062,85.6178,85.6915,342956.0
2018-07-03 10:30:00,104.63,104.86,104.59,104.85,236821.0,85.6915,85.8799,85.6588,85.8717,236821.0
2018-07-03 10:40:00,104.86,104.93,104.63,104.63,297008.0,85.8799,85.9372,85.6915,85.6915,297008.0
2018-07-03 10:50:00,104.62,104.65,104.47,104.62,262838.0,85.6834,85.7079,85.5605,85.6834,262838.0
2018-07-03 11:00:00,104.62,104.71,104.48,104.53,205255.0,85.6834,85.7571,85.5687,85.6096,205255.0
2018-07-03 11:10:00,104.54,104.84,104.46,104.54,347237.0,85.6178,85.8635,85.5523,85.6178,347237.0
2018-07-03 11:20:00,104.54,104.57,104.37,104.54,271233.0,85.6178,85.6424,85.4786,85.6178,271233.0
2018-07-03 11:30:00,104.53,104.7,104.47,104.53,176750.0,85.6096,85.7489,85.5605,85.6096,176750.0
2018-07-03 11:40:00,104.53,104.59,104.43,104.58,183628.0,85.6096,85.6588,85.5277,85.6506,183628.0
2018-07-03 11:50:00,104.58,104.6,104.37,104.43,273024.0,85.6506,85.667,85.4786,85.5277,273024.0
2018-07-03 12:00:00,104.43,104.48,104.32,104.41,175325.0,85.5277,85.5687,85.4377,85.5114,175325.0
2018-07-03 12:10:00,104.41,104.44,104.26,104.36,301365.0,85.5114,85.5359,85.3885,85.4704,301365.0
2018-07-03 12:20:00,104.35,104.41,104.27,104.28,173568.0,85.4622,85.5114,85.3967,85.4049,173568.0
2018-07-03 12:30:00,104.27,104.27,104.02,104.04,253562.0,85.3967,85.3967,85.192,85.2083,253562.0
2018-07-03 12:40:00,104.04,104.15,103.99,104.01,393212.0,85.2083,85.2984,85.1674,85.1838,393212.0
2018-07-03 12:50:00,104.0,104.0,103.52,103.82,807316.0,85.1756,85.1756,84.7825,85.0282,807316.0
2018-07-05 09:30:00,104.17,104.36,103.56,103.83,715427.0,85.7754,85.9319,85.2732,85.4955,715427.0
2018-07-05 09:40:00,103.83,104.18,103.82,103.88,404635.0,85.4955,85.7837,85.4872,85.5366,404635.0
2018-07-05 09:50:00,103.88,104.33,103.8,104.07,406976.0,85.5366,85.9072,85.4708,85.6931,406976.0
2018-07-05 10:00:00,104.09,104.38,104.09,104.37,344919.0,85.7096,85.9484,85.7096,85.9401,344919.0
2018-07-05 10:10:00,104.36,104.36,104.05,104.23,181418.0,85.9319,85.9319,85.6766,85.8248,181418.0
2018-07-05 10:20:00,104.23,104.24,103.97,104.03,242396.0,85.8248,85.8331,85.6108,85.6602,242396.0
2018-07-05 10:30:00,104.04,104.23,103.89,104.23,269384.0,85.6684,85.8248,85.5449,85.8248,269384.0
2018-07-05 10:40:00,104.23,104.25,103.99,104.16,209367.0,85.8248,85.8413,85.6272,85.7672,209367.0
2018-07-05 10:50:00,104.17,104.28,103.8,103.84,315427.0,85.7754,85.866,85.4708,85.5037,315427.0
2018-07-05 11:00:00,103.83,103.99,103.74,103.8,310800.0,85.4955,85.6272,85.4214,85.4708,310800.0
2018-07-05 11:10:00,103.81,104.07,103.79,104.03,305543.0,85.479,85.6931,85.4625,85.6602,305543.0
2018-07-05 11:20:00,104.03,104.17,103.97,103.98,252956.0,85.6602,85.7754,85.6108,85.619,252956.0
2018-07-05 11:30:00,103.98,104.09,103.94,104.04,170748.0,85.619,85.7096,85.5861,85.6684,170748.0
2018-07-05 11:40:00,104.04,104.17,103.99,104.11,188846.0,85.6684,85.7754,85.6272,85.726,188846.0
2018-07-05 11:50:00,104.11,104.21,104.02,104.04,158073.0,85.726,85.8084,85.6519,85.6684,158073.0
2018-07-05 12:00:00,104.04,104.36,104.03,104.28,161401.0,85.6684,85.9319,85.6602,85.866,161401.0
2018-07-05 12:10:00,104.27,104.28,104.06,104.07,119108.0,85.8578,85.866,85.6849,85.6931,119108.0
2018-07-05 12:20:00,104.07,104.18,104.04,104.12,128178.0,85.6931,85.7837,85.6684,85.7343,128178.0
2018-07-05 12:30:00,104.12,104.18,104.05,104.14,96786.0,85.7343,85.7837,85.6766,85.7507,96786.0
2018-07-05 12:40:00,104.15,104.25,104.1,104.12,123501.0,85.759,85.8413,85.7178,85.7343,123501.0
2018-07-05 12:50:00,104.11,104.33,104.1,104.31,183951.0,85.726,85.9072,85.7178,85.8907,183951.0
2018-07-05 13:00:00,104.3,104.35,104.2,104.2,123635.0,85.8825,85.9237,85.8001,85.8001,123635.0
2018-07-05 13:10:00,104.2,104.21,104.12,104.16,80201.0,85.8001,85.8084,85.7343,85.7672,80201.0
2018-07-05 13:20:00,104.17,104.19,104.1,104.14,83402.0,85.7754,85.7919,85.7178,85.7507,83402.0
2018-07-05 13:30:00,104.14,104.16,104.03,104.07,112060.0,85.7507,85.7672,85.6602,85.6931,112060.0
2018-07-05 13:40:00,104.06,104.11,103.99,104.05,92768.0,85.6849,85.726,85.6272,85.6766,92768.0
2018-07-05 13:50:00,104.05,104.08,103.97,104.08,164855.0,85.6766,85.7013,85.6108,85.7013,164855.0
2018-07-05 14:00:00,104.09,104.27,103.83,103.83,276921.0,85.7096,85.8578,85.4955,85.4955,276921.0
2018-07-05 14:10:00,103.82,103.89,103.69,103.89,176327.0,85.4872,85.5449,85.3802,85.5449,176327.0
2018-07-05 14:20:00,103.89,103.91,103.78,103.82,138495.0,85.5449,85.5613,85.4543,85.4872,138495.0
2018-07-05 14:30:00,103.82,103.92,103.72,103.76,119849.0,85.4872,85.5696,85.4049,85.4378,119849.0
2018-07-05 14:40:00,103.76,103.85,103.71,103.85,108528.0,85.4378,85.5119,85.3967,85.5119,108528.0
2018-07-05 14:50:00,103.85,103.88,103.77,103.77,152319.0,85.5119,85.5366,85.4461,85.4461,152319.0
2018-07-05 15:00:00,103.77,103.92,103.75,103.78,185455.0,85.4461,85.5696,85.4296,85.4543,185455.0
2018-07-05 15:10:00,103.79,103.79,103.65,103.72,152730.0,85.4625,85.4625,85.3473,85.4049,152730.0
2018-07-05 15:20:00,103.73,103.74,103.59,103.66,168357.0,85.4131,85.4214,85.2979,85.3555,168357.0
2018-07-05 15:30:00,103.66,103.79,103.53,103.79,227380.0,85.3555,85.4625,85.2484,85.4625,227380.0
2018-07-05 15:40:00,103.79,103.84,103.69,103.74,356836.0,85.4625,85.5037,85.3802,85.4214,356836.0
2018-07-05 15:50:00,103.73,103.88,103.59,103.78,628229.0,85.4131,85.5366,85.2979,85.4543,628229.0
2018-07-06 09:30:00,103.12,103.72,102.2,103.72,1088536.0,84.9108,85.4049,84.1533,85.4049,1088536.0
2018-07-06 09:40:00,103.7,103.87,103.5,103.82,654116.0,85.3884,85.5284,85.2237,85.4872,654116.0
2018-07-06 09:50:00,103.83,104.07,103.65,103.94,453335.0,85.4955,85.6931,85.3473,85.5861,453335.0
2018-07-06 10:00:00,103.94,104.1,103.65,103.86,348163.0,85.5861,85.7178,85.3473,85.5202,348163.0
2018-07-06 10:10:00,103.86,103.91,103.64,103.78,225024.0,85.5202,85.5613,85.339,85.4543,225024.0
2018-07-06 10:20:00,103.78,104.06,103.67,103.93,245394.0,85.4543,85.6849,85.3637,85.5778,245394.0
2018-07-06 10:30:00,103.94,104.04,103.81,103.95,230084.0,85.5861,85.6684,85.479,85.5943,230084.0
2018-07-06 10:40:00,103.95,104.14,103.95,104.11,337789.0,85.5943,85.7507,85.5943,85.726,337789.0
2018-07-06 10:50:00,104.11,104.14,103.98,104.05,219800.0,85.726,85.7507,85.619,85.6766,219800.0
2018-07-06 11:00:00,104.07,104.27,103.99,104.24,269333.0,85.6931,85.8578,85.6272,85.8331,269333.0
2018-07-06 11:10:00,104.25,104.25,104.05,104.16,334771.0,85.8413,85.8413,85.6766,85.7672,334771.0
2018-07-06 11:20:00,104.16,104.24,104.1,104.14,250684.0,85.7672,85.8331,85.7178,85.7507,250684.0
2018-07-06 11:30:00,104.14,104.35,104.13,104.32,198711.0,85.7507,85.9237,85.7425,85.899,198711.0
2018-07-06 11:40:00,104.32,104.45,104.29,104.4,213685.0,85.899,86.006,85.8742,85.9648,213685.0
2018-07-06 11:50:00,104.41,104.41,104.23,104.3,179165.0,85.9731,85.9731,85.8248,85.8825,179165.0
2018-07-06 12:00:00,104.3,104.45,104.27,104.41,277145.0,85.8825,86.006,85.8578,85.9731,277145.0
2018-07-06 12:10:00,104.41,104.48,104.3,104.38,138009.0,85.9731,86.0307,85.8825,85.9484,138009.0
2018-07-06 12:20:00,104.38,104.5,104.33,104.46,201865.0,85.9484,86.0472,85.9072,86.0142,201865.0
2018-07-06 12:30:00,104.46,104.49,104.39,104.42,144694.0,86.0142,86.0389,85.9566,85.9813,144694.0
2018-07-06 12:40:00,104.43,104.44,104.21,104.23,139771.0,85.9895,85.9978,85.8084,85.8248,139771.0
2018-07-06 12:50:00,104.22,104.29,104.18,104.25,155279.0,85.8166,85.8742,85.7837,85.8413,155279.0
2018-07-06 13:00:00,104.25,104.39,104.25,104.37,141176.0,85.8413,85.9566,85.8413,85.9401,141176.0
2018-07-06 13:10:00,104.38,104.39,104.32,104.35,99851.0,85.9484,85.9566,85.899,85.9237,99851.0
2018-07-06 13:20:00,104.36,104.4,104.3,104.34,84543.0,85.9319,85.9648,85.8825,85.9154,84543.0
2018-07-06 13:30:00,104.34,104.38,104.3,104.36,67324.0,85.9154,85.9484,85.8825,85.9319,67324.0
2018-07-06 13:40:00,104.36,104.4,104.26,104.3,87793.0,85.9319,85.9648,85.8495,85.8825,87793.0
2018-07-06 13:50:00,104.3,104.34,104.23,104.27,93982.0,85.8825,85.9154,85.8248,85.8578,93982.0
2018-07-06 14:00:00,104.28,104.29,104.19,104.26,100077.0,85.866,85.8742,85.7919,85.8495,100077.0
2018-07-06 14:10:00,104.26,104.29,104.2,104.2,114335.0,85.8495,85.8742,85.8001,85.8001,114335.0
2018-07-06 14:20:00,104.2,104.26,104.19,104.24,114501.0,85.8001,85.8495,85.7919,85.8331,114501.0
2018-07-06 14:30:00,104.24,104.25,104.07,104.09,154608.0,85.8331,85.8413,85.6931,85.7096,154608.0
2018-07-06 14:40:00,104.09,104.19,104.08,104.17,175851.0,85.7096,85.7919,85.7013,85.7754,175851.0
2018-07-06 14:50:00,104.16,104.37,104.15,104.31,206157.0,85.7672,85.9401,85.759,85.8907,206157.0
2018-07-06 15:00:00,104.33,104.41,104.31,104.38,137672.0,85.9072,85.9731,85.8907,85.9484,137672.0
2018-07-06 15:10:00,104.39,104.4,104.16,104.22,248856.0,85.9566,85.9648,85.7672,85.8166,248856.0
2018-07-06 15:20:00,104.22,104.32,104.18,104.26,198567.0,85.8166,85.899,85.7837,85.8495,198567.0
2018-07-06 15:30:00,104.25,104.28,104.1,104.15,197508.0,85.8413,85.866,85.7178,85.759,197508.0
2018-07-06 15:40:00,104.15,104.16,103.97,104.01,476023.0,85.759,85.7672,85.6108,85.6437,476023.0
2018-07-06 15:50:00,104.0,104.18,103.95,104.05,805182.0,85.6355,85.7837,85.5943,85.6766,805182.0
2018-07-09 09:30:00,104.71,105.99,104.71,105.92,992423.0,86.2201,87.2741,86.2201,87.2164,992423.0
2018-07-09 09:40:00,105.92,106.31,105.81,106.3,670938.0,87.2164,87.5376,87.1258,87.5293,670938.0
2018-07-09 09:50:00,106.31,106.43,106.06,106.23,531034.0,87.5376,87.6364,87.3317,87.4717,531034.0
2018-07-09 10:00:00,106.23,106.36,106.08,106.2,367962.0,87.4717,87.5787,87.3482,87.447,367962.0
2018-07-09 10:10:00,106.19,106.65,106.17,106.49,465046.0,87.4387,87.8175,87.4223,87.6858,465046.0
2018-07-09 10:20:00,106.48,106.58,106.3,106.55,365234.0,87.6775,87.7599,87.5293,87.7352,365234.0
2018-07-09 10:30:00,106.55,106.82,106.52,106.73,355683.0,87.7352,87.9575,87.7105,87.8834,355683.0
2018-07-09 10:40:00,106.73,106.87,106.7,106.82,261648.0,87.8834,87.9987,87.8587,87.9575,261648.0
2018-07-09 10:50:00,106.83,106.84,106.62,106.78,245263.0,87.9657,87.974,87.7928,87.9246,245263.0
2018-07-09 11:00:00,106.78,106.9,106.68,106.84,239710.0,87.9246,88.0234,87.8422,87.974,239710.0
2018-07-09 11:10:00,106.85,106.88,106.68,106.81,190631.0,87.9822,88.0069,87.8422,87.9493,190631.0
2018-07-09 11:20:00,106.81,106.94,106.78,106.79,273464.0,87.9493,88.0563,87.9246,87.9328,273464.0
2018-07-09 11:30:00,106.79,106.8,106.64,106.77,206609.0,87.9328,87.941,87.8093,87.9163,206609.0
2018-07-09 11:40:00,106.77,106.78,106.54,106.55,171133.0,87.9163,87.9246,87.7269,87.7352,171133.0
2018-07-09 11:50:00,106.55,106.74,106.5,106.71,199087.0,87.7352,87.8916,87.694,87.8669,199087.0
2018-07-09 12:00:00,106.72,106.74,106.58,106.64,212248.0,87.8752,87.8916,87.7599,87.8093,212248.0
2018-07-09 12:10:00,106.63,106.75,106.6,106.74,172309.0,87.801,87.8999,87.7763,87.8916,172309.0
2018-07-09 12:20:00,106.75,106.83,106.59,106.8,191294.0,87.8999,87.9657,87.7681,87.941,191294.0
2018-07-09 12:30:00,106.8,106.83,106.66,106.79,175159.0,87.941,87.9657,87.8257,87.9328,175159.0
2018-07-09 12:40:00,106.79,106.82,106.7,106.7,202914.0,87.9328,87.9575,87.8587,87.8587,202914.0
2018-07-09 12:50:00,106.7,106.72,106.62,106.62,202854.0,87.8587,87.8752,87.7928,87.7928,202854.0
2018-07-09 13:00:00,106.63,106.7,106.57,106.63,146706.0,87.801,87.8587,87.7516,87.801,146706.0
2018-07-09 13:10:00,106.63,106.77,106.59,106.75,115812.0,87.801,87.9163,87.7681,87.8999,115812.0
2018-07-09 13:20:00,106.75,106.82,106.71,106.72,144628.0,87.8999,87.9575,87.8669,87.8752,144628.0
2018-07-09 13:30:00,106.72,106.96,106.71,106.89,165175.0,87.8752,88.0728,87.8669,88.0151,165175.0
2018-07-09 13:40:00,106.89,106.9,106.79,106.9,152972.0,88.0151,88.0234,87.9328,88.0234,152972.0
2018-07-09 13:50:00,106.89,106.95,106.74,106.74,163048.0,88.0151,88.0645,87.8916,87.8916,163048.0
2018-07-09 14:00:00,106.74,106.96,106.72,106.95,209734.0,87.8916,88.0728,87.8752,88.0645,209734.0
2018-07-09 14:10:00,106.95,107.1,106.93,107.09,275001.0,88.0645,88.1881,88.0481,88.1798,275001.0
2018-07-09 14:20:00,107.09,107.24,107.07,107.18,230029.0,88.1798,88.3033,88.1633,88.2539,230029.0
2018-07-09 14:30:00,107.19,107.44,107.15,107.36,320254.0,88.2622,88.468,88.2292,88.4021,320254.0
2018-07-09 14:40:00,107.37,107.45,107.35,107.38,302850.0,88.4104,88.4762,88.3939,88.4186,302850.0
2018-07-09 14:50:00,107.39,107.46,107.25,107.26,333345.0,88.4268,88.4845,88.3116,88.3198,333345.0
2018-07-09 15:00:00,107.25,107.37,107.25,107.34,202737.0,88.3116,88.4104,88.3116,88.3857,202737.0
2018-07-09 15:10:00,107.34,107.36,107.14,107.22,210372.0,88.3857,88.4021,88.221,88.2869,210372.0
2018-07-09 15:20:00,107.22,107.39,107.14,107.39,233174.0,88.2869,88.4268,88.221,88.4268,233174.0
2018-07-09 15:30:00,107.4,107.44,107.19,107.32,305857.0,88.4351,88.468,88.2622,88.3692,305857.0
2018-07-09 15:40:00,107.32,107.38,107.24,107.33,430105.0,88.3692,88.4186,88.3033,88.3774,430105.0
2018-07-09 15:50:00,107.33,107.34,107.2,107.29,675852.0,88.3774,88.3857,88.2704,88.3445,675852.0
2018-07-10 09:30:00,108.04,108.4,107.54,107.75,1061066.0,88.9621,89.2585,88.5504,88.7233,1061066.0
2018-07-10 09:40:00,107.76,107.83,107.34,107.56,933181.0,88.7315,88.7891,88.3857,88.5668,933181.0
2018-07-10 09:50:00,107.56,107.61,107.18,107.51,707979.0,88.5668,88.608,88.2539,88.5257,707979.0
2018-07-10 10:00:00,107.5,107.59,107.31,107.48,483849.0,88.5174,88.5915,88.361,88.501,483849.0
2018-07-10 10:10:00,107.48,107.66,107.45,107.57,420909.0,88.501,88.6492,88.4762,88.5751,420909.0
2018-07-10 10:20:00,107.57,107.81,107.56,107.61,266007.0,88.5751,88.7727,88.5668,88.608,266007.0
2018-07-10 10:30:00,107.61,107.65,107.3,107.37,261821.0,88.608,88.6409,88.3527,88.4104,261821.0
2018-07-10 10:40:00,107.37,107.58,107.33,107.45,202011.0,88.4104,88.5833,88.3774,88.4762,202011.0
2018-07-10 10:50:00,107.46,107.69,107.42,107.69,179644.0,88.4845,88.6739,88.4515,88.6739,179644.0
2018-07-10 11:00:00,107.69,107.9,107.65,107.81,312632.0,88.6739,88.8468,88.6409,88.7727,312632.0
2018-07-10 11:10:00,107.81,107.82,107.54,107.55,210063.0,88.7727,88.7809,88.5504,88.5586,210063.0
2018-07-10 11:20:00,107.54,107.61,107.38,107.4,185059.0,88.5504,88.608,88.4186,88.4351,185059.0
2018-07-10 11:30:00,107.39,107.52,107.29,107.44,186559.0,88.4268,88.5339,88.3445,88.468,186559.0
2018-07-10 11:40:00,107.43,107.55,107.37,107.46,169872.0,88.4598,88.5586,88.4104,88.4845,169872.0
2018-07-10 11:50:00,107.46,107.51,107.32,107.43,160958.0,88.4845,88.5257,88.3692,88.4598,160958.0
2018-07-10 12:00:00,107.43,107.43,107.26,107.27,148352.0,88.4598,88.4598,88.3198,88.328,148352.0
2018-07-10 12:10:00,107.27,107.31,107.13,107.2,208221.0,88.328,88.361,88.2128,88.2704,208221.0
2018-07-10 12:20:00,107.2,107.24,107.08,107.17,210763.0,88.2704,88.3033,88.1716,88.2457,210763.0
2018-07-10 12:30:00,107.17,107.2,107.07,107.14,181789.0,88.2457,88.2704,88.1633,88.221,181789.0
2018-07-10 12:40:00,107.14,107.15,106.8,106.81,265163.0,88.221,88.2292,87.941,87.9493,265163.0
2018-07-10 12:50:00,106.81,106.91,106.8,106.88,203857.0,87.9493,88.0316,87.941,88.0069,203857.0
2018-07-10 13:00:00,106.88,107.09,106.87,107.0,156342.0,88.0069,88.1798,87.9987,88.1057,156342.0
2018-07-10 13:10:00,107.0,107.09,106.92,106.97,287793.0,88.1057,88.1798,88.0398,88.081,287793.0
2018-07-10 13:20:00,106.96,107.05,106.9,106.94,177522.0,88.0728,88.1469,88.0234,88.0563,177522.0
2018-07-10 13:30:00,106.94,106.98,106.79,106.8,168015.0,88.0563,88.0892,87.9328,87.941,168015.0
2018-07-10 13:40:00,106.8,106.84,106.67,106.73,158392.0,87.941,87.974,87.834,87.8834,158392.0
2018-07-10 13:50:00,106.72,106.96,106.72,106.88,176885.0,87.8752,88.0728,87.8752,88.0069,176885.0
2018-07-10 14:00:00,106.89,106.94,106.83,106.86,161502.0,88.0151,88.0563,87.9657,87.9904,161502.0
2018-07-10 14:10:00,106.86,106.88,106.7,106.72,189433.0,87.9904,88.0069,87.8587,87.8752,189433.0
2018-07-10 14:20:00,106.73,106.83,106.68,106.8,204825.0,87.8834,87.9657,87.8422,87.941,204825.0
2018-07-10 14:30:00,106.81,106.85,106.73,106.78,261309.0,87.9493,87.9822,87.8834,87.9246,261309.0
2018-07-10 14:40:00,106.77,106.87,106.74,106.83,155692.0,87.9163,87.9987,87.8916,87.9657,155692.0
2018-07-10 14:50:00,106.83,106.84,106.76,106.8,180387.0,87.9657,87.974,87.9081,87.941,180387.0
2018-07-10 15:00:00,106.81,106.81,106.74,106.79,143730.0,87.9493,87.9493,87.8916,87.9328,143730.0
2018-07-10 15:10:00,106.79,106.8,106.69,106.73,220749.0,87.9328,87.941,87.8505,87.8834,220749.0
2018-07-10 15:20:00,106.73,106.77,106.68,106.7,235178.0,87.8834,87.9163,87.8422,87.8587,235178.0
2018-07-10 15:30:00,106.71,106.83,106.7,106.81,357619.0,87.8669,87.9657,87.8587,87.9493,357619.0
2018-07-10 15:40:00,106.81,106.88,106.68,106.7,365261.0,87.9493,88.0069,87.8422,87.8587,365261.0
2018-07-10 15:50:00,106.71,106.79,106.53,106.63,1130563.0,87.8669,87.9328,87.7187,87.801,1130563.0
2018-07-11 09:30:00,106.31,106.9,106.21,106.71,728360.0,87.5376,88.0234,87.4552,87.8669,728360.0
2018-07-11 09:40:00,106.73,106.88,106.44,106.52,397612.0,87.8834,88.0069,87.6446,87.7105,397612.0
2018-07-11 09:50:00,106.52,106.76,106.48,106.54,250518.0,87.7105,87.9081,87.6775,87.7269,250518.0
2018-07-11 10:00:00,106.55,106.82,106.48,106.51,278274.0,87.7352,87.9575,87.6775,87.7022,278274.0
2018-07-11 10:10:00,106.51,106.74,106.44,106.65,214392.0,87.7022,87.8916,87.6446,87.8175,214392.0
2018-07-11 10:20:00,106.65,106.76,106.65,106.66,166708.0,87.8175,87.9081,87.8175,87.8257,166708.0
2018-07-11 10:30:00,106.67,106.81,106.66,106.72,227383.0,87.834,87.9493,87.8257,87.8752,227383.0
2018-07-11 10:40:00,106.72,106.73,106.51,106.55,220014.0,87.8752,87.8834,87.7022,87.7352,220014.0
2018-07-11 10:50:00,106.55,106.79,106.52,106.76,224979.0,87.7352,87.9328,87.7105,87.9081,224979.0
2018-07-11 11:00:00,106.76,106.84,106.7,106.78,218752.0,87.9081,87.974,87.8587,87.9246,218752.0
2018-07-11 11:10:00,106.78,107.06,106.74,107.01,408451.0,87.9246,88.1551,87.8916,88.1139,408451.0
2018-07-11 11:20:00,107.01,107.01,106.81,106.82,190251.0,88.1139,88.1139,87.9493,87.9575,190251.0
2018-07-11 11:30:00,106.81,106.88,106.72,106.75,165644.0,87.9493,88.0069,87.8752,87.8999,165644.0
2018-07-11 11:40:00,106.75,106.78,106.57,106.75,190264.0,87.8999,87.9246,87.7516,87.8999,190264.0
2018-07-11 11:50:00,106.74,106.76,106.56,106.57,111814.0,87.8916,87.9081,87.7434,87.7516,111814.0
2018-07-11 12:00:00,106.57,106.69,106.55,106.61,85346.0,87.7516,87.8505,87.7352,87.7846,85346.0
2018-07-11 12:10:00,106.62,106.81,106.58,106.75,101166.0,87.7928,87.9493,87.7599,87.8999,101166.0
2018-07-11 12:20:00,106.73,106.85,106.71,106.84,113626.0,87.8834,87.9822,87.8669,87.974,113626.0
2018-07-11 12:30:00,106.84,106.95,106.82,106.93,175641.0,87.974,88.0645,87.9575,88.0481,175641.0
2018-07-11 12:40:00,106.94,107.03,106.82,107.0,121368.0,88.0563,88.1304,87.9575,88.1057,121368.0
2018-07-11 12:50:00,106.99,106.99,106.77,106.85,119307.0,88.0975,88.0975,87.9163,87.9822,119307.0
2018-07-11 13:00:00,106.86,106.92,106.74,106.75,115587.0,87.9904,88.0398,87.8916,87.8999,115587.0
2018-07-11 13:10:00,106.74,106.84,106.68,106.83,148289.0,87.8916,87.974,87.8422,87.9657,148289.0
2018-07-11 13:20:00,106.83,106.97,106.8,106.92,128667.0,87.9657,88.081,87.941,88.0398,128667.0
2018-07-11 13:30:00,106.91,107.03,106.81,106.82,177616.0,88.0316,88.1304,87.9493,87.9575,177616.0
2018-07-11 13:40:00,106.82,106.9,106.64,106.65,125516.0,87.9575,88.0234,87.8093,87.8175,125516.0
2018-07-11 13:50:00,106.64,106.64,106.45,106.48,124451.0,87.8093,87.8093,87.6528,87.6775,124451.0
2018-07-11 14:00:00,106.48,106.55,106.38,106.41,175287.0,87.6775,87.7352,87.5952,87.6199,175287.0
2018-07-11 14:10:00,106.41,106.58,106.3,106.56,216976.0,87.6199,87.7599,87.5293,87.7434,216976.0
2018-07-11 14:20:00,106.55,106.71,106.54,106.66,152725.0,87.7352,87.8669,87.7269,87.8257,152725.0
2018-07-11 14:30:00,106.66,106.83,106.64,106.77,192145.0,87.8257,87.9657,87.8093,87.9163,192145.0
2018-07-11 14:40:00,106.76,106.79,106.62,106.7,127890.0,87.9081,87.9328,87.7928,87.8587,127890.0
2018-07-11 14:50:00,106.7,106.72,106.56,106.61,114543.0,87.8587,87.8752,87.7434,87.7846,114543.0
2018-07-11 15:00:00,106.6,106.77,106.55,106.73,136815.0,87.7763,87.9163,87.7352,87.8834,136815.0
2018-07-11 15:10:00,106.72,106.75,106.5,106.58,168322.0,87.8752,87.8999,87.694,87.7599,168322.0
2018-07-11 15:20:00,106.59,106.64,106.51,106.54,157929.0,87.7681,87.8093,87.7022,87.7269,157929.0
2018-07-11 15:30:00,106.55,106.72,106.55,106.63,265782.0,87.7352,87.8752,87.7352,87.801,265782.0
2018-07-11 15:40:00,106.62,106.65,106.49,106.59,280954.0,87.7928,87.8175,87.6858,87.7681,280954.0
2018-07-11 15:50:00,106.58,106.59,106.34,106.42,560179.0,87.7599,87.7681,87.5623,87.6281,560179.0
2018-07-12 09:30:00,107.42,107.56,106.74,106.76,678580.0,88.4515,88.5668,87.8916,87.9081,678580.0
2018-07-12 09:40:00,106.76,106.85,106.45,106.54,425224.0,87.9081,87.9822,87.6528,87.7269,425224.0
2018-07-12 09:50:00,106.55,106.63,106.32,106.45,356708.0,87.7352,87.801,87.5458,87.6528,356708.0
2018-07-12 10:00:00,106.47,106.7,106.37,106.64,288728.0,87.6693,87.8587,87.587,87.8093,288728.0
2018-07-12 10:10:00,106.64,106.67,106.17,106.22,366345.0,87.8093,87.834,87.4223,87.4634,366345.0
2018-07-12 10:20:00,106.22,106.42,106.22,106.36,328200.0,87.4634,87.6281,87.4634,87.5787,328200.0
2018-07-12 10:30:00,106.37,106.45,106.23,106.33,194354.0,87.587,87.6528,87.4717,87.554,194354.0
2018-07-12 10:40:00,106.35,106.37,106.08,106.18,228709.0,87.5705,87.587,87.3482,87.4305,228709.0
2018-07-12 10:50:00,106.18,106.36,106.11,106.22,198777.0,87.4305,87.5787,87.3729,87.4634,198777.0
2018-07-12 11:00:00,106.22,106.31,106.14,106.18,130777.0,87.4634,87.5376,87.3976,87.4305,130777.0
2018-07-12 11:10:00,106.18,106.19,106.02,106.05,195826.0,87.4305,87.4387,87.2988,87.3235,195826.0
2018-07-12 11:20:00,106.05,106.06,105.97,106.04,186049.0,87.3235,87.3317,87.2576,87.3152,186049.0
2018-07-12 11:30:00,106.04,106.22,105.97,106.19,197477.0,87.3152,87.4634,87.2576,87.4387,197477.0
2018-07-12 11:40:00,106.19,106.4,106.14,106.38,205338.0,87.4387,87.6117,87.3976,87.5952,205338.0
2018-07-12 11:50:00,106.38,106.49,106.32,106.42,230867.0,87.5952,87.6858,87.5458,87.6281,230867.0
2018-07-12 12:00:00,106.43,106.52,106.38,106.39,142190.0,87.6364,87.7105,87.5952,87.6034,142190.0
2018-07-12 12:10:00,106.39,106.48,106.31,106.48,155103.0,87.6034,87.6775,87.5376,87.6775,155103.0
2018-07-12 12:20:00,106.48,106.54,106.41,106.54,139095.0,87.6775,87.7269,87.6199,87.7269,139095.0
2018-07-12 12:30:00,106.54,106.67,106.52,106.62,162982.0,87.7269,87.834,87.7105,87.7928,162982.0
2018-07-12 12:40:00,106.6,106.61,106.36,106.48,185111.0,87.7763,87.7846,87.5787,87.6775,185111.0
2018-07-12 12:50:00,106.48,106.66,106.46,106.66,173694.0,87.6775,87.8257,87.6611,87.8257,173694.0
2018-07-12 13:00:00,106.66,106.7,106.54,106.54,220162.0,87.8257,87.8587,87.7269,87.7269,220162.0
2018-07-12 13:10:00,106.53,106.76,106.5,106.75,193814.0,87.7187,87.9081,87.694,87.8999,193814.0
2018-07-12 13:20:00,106.75,106.75,106.5,106.68,132683.0,87.8999,87.8999,87.694,87.8422,132683.0
2018-07-12 13:30:00,106.68,106.68,106.5,106.67,160929.0,87.8422,87.8422,87.694,87.834,160929.0
2018-07-12 13:40:00,106.67,106.79,106.64,106.69,214879.0,87.834,87.9328,87.8093,87.8505,214879.0
2018-07-12 13:50:00,106.7,106.72,106.59,106.6,222374.0,87.8587,87.8752,87.7681,87.7763,222374.0
2018-07-12 14:00:00,106.61,106.69,106.52,106.59,160018.0,87.7846,87.8505,87.7105,87.7681,160018.0
2018-07-12 14:10:00,106.59,106.64,106.45,106.59,213703.0,87.7681,87.8093,87.6528,87.7681,213703.0
2018-07-12 14:20:00,106.6,106.85,106.59,106.84,211062.0,87.7763,87.9822,87.7681,87.974,211062.0
2018-07-12 14:30:00,106.83,106.85,106.72,106.77,213580.0,87.9657,87.9822,87.8752,87.9163,213580.0
2018-07-12 14:40:00,106.78,106.81,106.7,106.73,151450.0,87.9246,87.9493,87.8587,87.8834,151450.0
2018-07-12 14:50:00,106.73,106.77,106.52,106.56,225083.0,87.8834,87.9163,87.7105,87.7434,225083.0
2018-07-12 15:00:00,106.56,106.6,106.46,106.46,226472.0,87.7434,87.7763,87.6611,87.6611,226472.0
2018-07-12 15:10:00,106.46,106.56,106.27,106.5,386976.0,87.6611,87.7434,87.5046,87.694,386976.0
2018-07-12 15:20:00,106.5,106.74,106.34,106.74,305481.0,87.694,87.8916,87.5623,87.8916,305481.0
2018-07-12 15:30:00,106.74,106.8,106.69,106.75,395231.0,87.8916,87.941,87.8505,87.8999,395231.0
2018-07-12 15:40:00,106.75,106.87,106.66,106.86,383456.0,87.8999,87.9987,87.8257,87.9904,383456.0
2018-07-12 15:50:00,106.85,106.91,106.7,106.81,927486.0,87.9822,88.0316,87.8587,87.9493,927486.0
2018-07-13 09:30:00,107.3,107.54,106.01,106.23,1480791.0,88.3527,88.5504,87.2905,87.4717,1480791.0
2018-07-13 09:40:00,106.22,106.28,105.36,105.46,1130868.0,87.4634,87.5128,86.7553,86.8376,1130868.0
2018-07-13 09:50:00,105.46,105.73,105.14,105.68,1153758.0,86.8376,87.06,86.5742,87.0188,1153758.0
2018-07-13 10:00:00,105.68,106.25,105.65,106.07,1217285.0,87.0188,87.4881,86.9941,87.3399,1217285.0
2018-07-13 10:10:00,106.06,106.7,105.93,106.64,1217700.0,87.3317,87.8587,87.2247,87.8093,1217700.0
2018-07-13 10:20:00,106.65,107.0,106.56,106.6,859917.0,87.8175,88.1057,87.7434,87.7763,859917.0
2018-07-13 10:30:00,106.6,106.7,106.31,106.65,404461.0,87.7763,87.8587,87.5376,87.8175,404461.0
2018-07-13 10:40:00,106.66,107.45,106.65,107.35,891581.0,87.8257,88.4762,87.8175,88.3939,891581.0
2018-07-13 10:50:00,107.36,107.6,107.27,107.27,740264.0,88.4021,88.5998,88.328,88.328,740264.0
2018-07-13 11:00:00,107.28,107.65,107.27,107.61,481100.0,88.3363,88.6409,88.328,88.608,481100.0
2018-07-13 11:10:00,107.63,107.8,106.35,107.45,862863.0,88.6245,88.7644,87.5705,88.4762,862863.0
2018-07-13 11:20:00,107.47,107.8,107.23,107.23,682517.0,88.4927,88.7644,88.2951,88.2951,682517.0
2018-07-13 11:30:00,107.22,107.3,106.84,106.91,362313.0,88.2869,88.3527,87.974,88.0316,362313.0
2018-07-13 11:40:00,106.92,106.92,106.57,106.68,462588.0,88.0398,88.0398,87.7516,87.8422,462588.0
2018-07-13 11:50:00,106.69,106.97,106.55,106.96,361318.0,87.8505,88.081,87.7352,88.0728,361318.0
2018-07-13 12:00:00,106.96,107.21,106.79,107.2,241685.0,88.0728,88.2786,87.9328,88.2704,241685.0
2018-07-13 12:10:00,107.21,107.25,107.05,107.18,220234.0,88.2786,88.3116,88.1469,88.2539,220234.0
2018-07-13 12:20:00,107.17,107.19,106.84,107.09,217128.0,88.2457,88.2622,87.974,88.1798,217128.0
2018-07-13 12:30:00,107.09,107.17,106.8,106.84,220593.0,88.1798,88.2457,87.941,87.974,220593.0
2018-07-13 12:40:00,106.84,107.02,106.81,106.99,186586.0,87.974,88.1222,87.9493,88.0975,186586.0
2018-07-13 12:50:00,106.99,107.06,106.88,107.03,202036.0,88.0975,88.1551,88.0069,88.1304,202036.0
2018-07-13 13:00:00,107.03,107.05,106.88,106.95,183887.0,88.1304,88.1469,88.0069,88.0645,183887.0
2018-07-13 13:10:00,106.96,107.04,106.82,106.86,232101.0,88.0728,88.1386,87.9575,87.9904,232101.0
2018-07-13 13:20:00,106.87,106.97,106.75,106.77,210546.0,87.9987,88.081,87.8999,87.9163,210546.0
2018-07-13 13:30:00,106.77,106.79,106.59,106.63,277482.0,87.9163,87.9328,87.7681,87.801,277482.0
2018-07-13 13:40:00,106.62,106.63,106.4,106.51,235716.0,87.7928,87.801,87.6117,87.7022,235716.0
2018-07-13 13:50:00,106.51,106.73,106.51,106.66,189314.0,87.7022,87.8834,87.7022,87.8257,189314.0
2018-07-13 14:00:00,106.66,106.68,106.42,106.44,155615.0,87.8257,87.8422,87.6281,87.6446,155615.0
2018-07-13 14:10:00,106.43,106.64,106.43,106.54,145611.0,87.6364,87.8093,87.6364,87.7269,145611.0
2018-07-13 14:20:00,106.53,106.57,106.33,106.39,188419.0,87.7187,87.7516,87.554,87.6034,188419.0
2018-07-13 14:30:00,106.38,106.41,106.22,106.24,209335.0,87.5952,87.6199,87.4634,87.4799,209335.0
2018-07-13 14:40:00,106.23,106.37,106.2,106.37,134681.0,87.4717,87.587,87.447,87.587,134681.0
2018-07-13 14:50:00,106.36,106.47,106.36,106.38,173526.0,87.5787,87.6693,87.5787,87.5952,173526.0
2018-07-13 15:00:00,106.39,106.6,106.38,106.59,187539.0,87.6034,87.7763,87.5952,87.7681,187539.0
2018-07-13 15:10:00,106.58,106.66,106.47,106.49,211540.0,87.7599,87.8257,87.6693,87.6858,211540.0
2018-07-13 15:20:00,106.49,106.5,106.24,106.36,208918.0,87.6858,87.694,87.4799,87.5787,208918.0
2018-07-13 15:30:00,106.35,106.41,106.24,106.39,240788.0,87.5705,87.6199,87.4799,87.6034,240788.0
2018-07-13 15:40:00,106.39,106.48,106.26,106.41,385873.0,87.6034,87.6775,87.4964,87.6199,385873.0
2018-07-13 15:50:00,106.43,106.48,106.33,106.33,789516.0,87.6364,87.6775,87.554,87.554,789516.0
2018-07-16 09:30:00,107.05,108.37,106.98,108.09,1566469.0,88.1469,89.2338,88.0892,89.0032,1566469.0
2018-07-16 09:40:00,108.09,108.29,107.87,108.2,1208669.0,89.0032,89.1679,88.8221,89.0938,1208669.0
2018-07-16 09:50:00,108.2,108.25,107.88,107.99,609096.0,89.0938,89.135,88.8303,88.9209,609096.0
2018-07-16 10:00:00,108.0,108.25,107.95,108.05,617716.0,88.9291,89.135,88.888,88.9703,617716.0
2018-07-16 10:10:00,108.06,108.38,108.04,108.28,588548.0,88.9785,89.242,88.9621,89.1597,588548.0
2018-07-16 10:20:00,108.28,108.38,108.06,108.36,517775.0,89.1597,89.242,88.9785,89.2256,517775.0
2018-07-16 10:30:00,108.36,108.66,108.35,108.55,646986.0,89.2256,89.4726,89.2173,89.382,646986.0
2018-07-16 10:40:00,108.56,108.57,108.23,108.25,329841.0,89.3902,89.3985,89.1185,89.135,329841.0
2018-07-16 10:50:00,108.25,108.47,108.07,108.39,542113.0,89.135,89.3161,88.9868,89.2503,542113.0
2018-07-16 11:00:00,108.38,108.69,108.36,108.64,594527.0,89.242,89.4973,89.2256,89.4561,594527.0
2018-07-16 11:10:00,108.63,108.85,108.61,108.7,441586.0,89.4479,89.629,89.4314,89.5055,441586.0
2018-07-16 11:20:00,108.7,108.9,108.52,108.88,300972.0,89.5055,89.6702,89.3573,89.6537,300972.0
2018-07-16 11:30:00,108.88,109.15,108.85,109.14,426387.0,89.6537,89.8761,89.629,89.8678,426387.0
2018-07-16 11:40:00,109.14,109.32,109.1,109.28,430308.0,89.8678,90.016,89.8349,89.9831,430308.0
2018-07-16 11:50:00,109.28,109.35,109.18,109.31,300946.0,89.9831,90.0407,89.9008,90.0078,300946.0
2018-07-16 12:00:00,109.31,109.32,109.05,109.15,233418.0,90.0078,90.016,89.7937,89.8761,233418.0
2018-07-16 12:10:00,109.15,109.16,109.01,109.1,217558.0,89.8761,89.8843,89.7608,89.8349,217558.0
2018-07-16 12:20:00,109.1,109.32,109.09,109.3,281578.0,89.8349,90.016,89.8267,89.9996,281578.0
2018-07-16 12:30:00,109.3,109.33,109.19,109.27,230825.0,89.9996,90.0243,89.909,89.9749,230825.0
2018-07-16 12:40:00,109.26,109.48,109.25,109.44,273871.0,89.9666,90.1478,89.9584,90.1148,273871.0
2018-07-16 12:50:00,109.45,109.51,109.42,109.46,218054.0,90.1231,90.1725,90.0984,90.1313,218054.0
2018-07-16 13:00:00,109.47,109.58,109.39,109.55,238953.0,90.1396,90.2301,90.0737,90.2054,238953.0
2018-07-16 13:10:00,109.56,109.75,109.55,109.74,278846.0,90.2137,90.3701,90.2054,90.3619,278846.0
2018-07-16 13:20:00,109.74,109.97,109.6,109.97,494860.0,90.3619,90.5513,90.2466,90.5513,494860.0
2018-07-16 13:30:00,109.97,110.14,109.9,110.09,808467.0,90.5513,90.6912,90.4936,90.6501,808467.0
2018-07-16 13:40:00,110.09,110.12,109.94,110.07,349012.0,90.6501,90.6748,90.5266,90.6336,349012.0
2018-07-16 13:50:00,110.06,110.23,109.93,110.22,428676.0,90.6254,90.7653,90.5183,90.7571,428676.0
2018-07-16 14:00:00,110.22,110.46,110.21,110.28,612905.0,90.7571,90.9547,90.7489,90.8065,612905.0
2018-07-16 14:10:00,110.27,110.34,110.18,110.28,281338.0,90.7983,90.8559,90.7242,90.8065,281338.0
2018-07-16 14:20:00,110.27,110.47,110.21,110.41,391577.0,90.7983,90.963,90.7489,90.9136,391577.0
2018-07-16 14:30:00,110.41,110.44,110.23,110.24,337404.0,90.9136,90.9383,90.7653,90.7736,337404.0
2018-07-16 14:40:00,110.24,110.26,110.05,110.06,294456.0,90.7736,90.7901,90.6171,90.6254,294456.0
2018-07-16 14:50:00,110.07,110.11,109.94,110.05,306116.0,90.6336,90.6665,90.5266,90.6171,306116.0
2018-07-16 15:00:00,110.05,110.3,110.0,110.3,388973.0,90.6171,90.823,90.576,90.823,388973.0
2018-07-16 15:10:00,110.3,110.37,110.15,110.29,335455.0,90.823,90.8806,90.6995,90.8148,335455.0
2018-07-16 15:20:00,110.29,110.49,110.21,110.48,376092.0,90.8148,90.9794,90.7489,90.9712,376092.0
2018-07-16 15:30:00,110.48,110.77,110.37,110.67,679894.0,90.9712,91.21,90.8806,91.1277,679894.0
2018-07-16 15:40:00,110.67,110.73,110.52,110.58,645963.0,91.1277,91.1771,91.0041,91.0535,645963.0
2018-07-16 15:50:00,110.58,110.74,110.41,110.54,1542854.0,91.0535,91.1853,90.9136,91.0206,1542854.0
2018-07-17 09:30:00,110.69,110.9,109.77,109.8,973507.0,91.1441,91.317,90.3866,90.4113,973507.0
2018-07-17 09:40:00,109.78,110.18,109.74,109.89,473304.0,90.3948,90.7242,90.3619,90.4854,473304.0
2018-07-17 09:50:00,109.9,110.43,109.89,110.43,428559.0,90.4936,90.93,90.4854,90.93,428559.0
2018-07-17 10:00:00,110.43,110.5,110.17,110.5,389167.0,90.93,90.9877,90.7159,90.9877,389167.0
2018-07-17 10:10:00,110.51,110.88,110.5,110.81,541917.0,90.9959,91.3006,90.9877,91.2429,541917.0
2018-07-17 10:20:00,110.81,110.86,110.47,110.62,355898.0,91.2429,91.2841,90.963,91.0865,355898.0
2018-07-17 10:30:00,110.62,110.71,110.35,110.66,350132.0,91.0865,91.1606,90.8642,91.1194,350132.0
2018-07-17 10:40:00,110.66,110.71,110.46,110.67,253043.0,91.1194,91.1606,90.9547,91.1277,253043.0
2018-07-17 10:50:00,110.67,110.83,110.58,110.77,335224.0,91.1277,91.2594,91.0535,91.21,335224.0
2018-07-17 11:00:00,110.77,110.83,110.44,110.53,455574.0,91.21,91.2594,90.9383,91.0124,455574.0
2018-07-17 11:10:00,110.53,110.9,110.49,110.84,436661.0,91.0124,91.317,90.9794,91.2676,436661.0
2018-07-17 11:20:00,110.84,110.91,110.79,110.8,209643.0,91.2676,91.3253,91.2265,91.2347,209643.0
2018-07-17 11:30:00,110.8,110.87,110.63,110.65,276744.0,91.2347,91.2923,91.0947,91.1112,276744.0
2018-07-17 11:40:00,110.65,110.67,110.4,110.45,308829.0,91.1112,91.1277,90.9053,90.9465,308829.0
2018-07-17 11:50:00,110.45,110.63,110.42,110.55,308855.0,90.9465,91.0947,90.9218,91.0288,308855.0
2018-07-17 12:00:00,110.55,110.7,110.53,110.69,209615.0,91.0288,91.1524,91.0124,91.1441,209615.0
2018-07-17 12:10:00,110.69,110.81,110.57,110.8,233152.0,91.1441,91.2429,91.0453,91.2347,233152.0
2018-07-17 12:20:00,110.79,110.93,110.63,110.65,237217.0,91.2265,91.3417,91.0947,91.1112,237217.0
2018-07-17 12:30:00,110.66,110.66,110.43,110.49,165952.0,91.1194,91.1194,90.93,90.9794,165952.0
2018-07-17 12:40:00,110.49,110.61,110.45,110.51,133033.0,90.9794,91.0782,90.9465,90.9959,133033.0
2018-07-17 12:50:00,110.51,110.71,110.49,110.69,134308.0,90.9959,91.1606,90.9794,91.1441,134308.0
2018-07-17 13:00:00,110.69,110.71,110.58,110.63,138883.0,91.1441,91.1606,91.0535,91.0947,138883.0
2018-07-17 13:10:00,110.64,110.77,110.63,110.65,167739.0,91.103,91.21,91.0947,91.1112,167739.0
2018-07-17 13:20:00,110.65,110.67,110.41,110.43,146092.0,91.1112,91.1277,90.9136,90.93,146092.0
2018-07-17 13:30:00,110.42,110.47,110.35,110.38,128411.0,90.9218,90.963,90.8642,90.8889,128411.0
2018-07-17 13:40:00,110.39,110.56,110.38,110.5,122266.0,90.8971,91.0371,90.8889,90.9877,122266.0
2018-07-17 13:50:00,110.5,110.52,110.27,110.29,189988.0,90.9877,91.0041,90.7983,90.8148,189988.0
2018-07-17 14:00:00,110.29,110.32,110.15,110.19,192869.0,90.8148,90.8395,90.6995,90.7324,192869.0
2018-07-17 14:10:00,110.19,110.39,110.18,110.37,164469.0,90.7324,90.8971,90.7242,90.8806,164469.0
2018-07-17 14:20:00,110.37,110.59,110.37,110.57,111663.0,90.8806,91.0618,90.8806,91.0453,111663.0
2018-07-17 14:30:00,110.55,110.59,110.45,110.45,145729.0,91.0288,91.0618,90.9465,90.9465,145729.0
2018-07-17 14:40:00,110.45,110.58,110.45,110.55,122235.0,90.9465,91.0535,90.9465,91.0288,122235.0
2018-07-17 14:50:00,110.55,110.59,110.42,110.44,183766.0,91.0288,91.0618,90.9218,90.9383,183766.0
2018-07-17 15:00:00,110.44,110.72,110.41,110.72,145935.0,90.9383,91.1688,90.9136,91.1688,145935.0
2018-07-17 15:10:00,110.72,110.79,110.69,110.71,135279.0,91.1688,91.2265,91.1441,91.1606,135279.0
2018-07-17 15:20:00,110.7,110.74,110.63,110.69,159697.0,91.1524,91.1853,91.0947,91.1441,159697.0
2018-07-17 15:30:00,110.69,110.73,110.58,110.65,200163.0,91.1441,91.1771,91.0535,91.1112,200163.0
2018-07-17 15:40:00,110.65,110.76,110.62,110.66,297208.0,91.1112,91.2018,91.0865,91.1194,297208.0
2018-07-17 15:50:00,110.66,110.66,110.43,110.51,659232.0,91.1194,91.1194,90.93,90.9959,659232.0
2018-07-18 09:30:00,110.42,110.92,110.2,110.84,793662.0,90.9218,91.3335,90.7406,91.2676,793662.0
2018-07-18 09:40:00,110.85,110.92,110.46,110.63,415877.0,91.2759,91.3335,90.9547,91.0947,415877.0
2018-07-18 09:50:00,110.63,110.81,110.59,110.79,283448.0,91.0947,91.2429,91.0618,91.2265,283448.0
2018-07-18 10:00:00,110.78,110.89,110.58,110.7,346306.0,91.2182,91.3088,91.0535,91.1524,346306.0
2018-07-18 10:10:00,110.7,111.0,110.67,110.98,281144.0,91.1524,91.3994,91.1277,91.3829,281144.0
2018-07-18 10:20:00,110.98,111.2,110.97,111.1,391438.0,91.3829,91.5641,91.3747,91.4817,391438.0
2018-07-18 10:30:00,111.1,111.13,110.71,110.89,302335.0,91.4817,91.5064,91.1606,91.3088,302335.0
2018-07-18 10:40:00,110.89,111.12,110.85,111.11,230422.0,91.3088,91.4982,91.2759,91.49,230422.0
2018-07-18 10:50:00,111.1,111.32,111.07,111.31,311534.0,91.4817,91.6629,91.457,91.6546,311534.0
2018-07-18 11:00:00,111.31,111.81,111.3,111.74,522987.0,91.6546,92.0663,91.6464,92.0087,522987.0
2018-07-18 11:10:00,111.74,111.87,111.59,111.85,274096.0,92.0087,92.1158,91.8852,92.0993,274096.0
2018-07-18 11:20:00,111.86,111.87,111.63,111.67,304922.0,92.1075,92.1158,91.9181,91.9511,304922.0
2018-07-18 11:30:00,111.67,111.82,111.51,111.51,285197.0,91.9511,92.0746,91.8193,91.8193,285197.0
2018-07-18 11:40:00,111.52,111.89,111.49,111.78,307521.0,91.8276,92.1322,91.8029,92.0416,307521.0
2018-07-18 11:50:00,111.78,111.81,111.66,111.66,174432.0,92.0416,92.0663,91.9428,91.9428,174432.0
2018-07-18 12:00:00,111.67,111.8,111.61,111.77,199660.0,91.9511,92.0581,91.9017,92.0334,199660.0
2018-07-18 12:10:00,111.77,112.1,111.75,112.09,439562.0,92.0334,92.3051,92.0169,92.2969,439562.0
2018-07-18 12:20:00,112.1,112.12,111.92,111.93,236647.0,92.3051,92.3216,92.1569,92.1652,236647.0
2018-07-18 12:30:00,111.93,111.94,111.55,111.67,262046.0,92.1652,92.1734,91.8523,91.9511,262046.0
2018-07-18 12:40:00,111.67,111.73,111.53,111.65,205992.0,91.9511,92.0005,91.8358,91.9346,205992.0
2018-07-18 12:50:00,111.64,111.73,111.55,111.67,227739.0,91.9264,92.0005,91.8523,91.9511,227739.0
2018-07-18 13:00:00,111.67,111.67,111.47,111.51,150058.0,91.9511,91.9511,91.7864,91.8193,150058.0
2018-07-18 13:10:00,111.52,111.54,111.27,111.29,249584.0,91.8276,91.844,91.6217,91.6382,249584.0
2018-07-18 13:20:00,111.3,111.31,111.07,111.21,320007.0,91.6464,91.6546,91.457,91.5723,320007.0
2018-07-18 13:30:00,111.22,111.29,111.17,111.25,172465.0,91.5805,91.6382,91.5394,91.6052,172465.0
2018-07-18 13:40:00,111.24,111.37,111.23,111.23,137516.0,91.597,91.704,91.5888,91.5888,137516.0
2018-07-18 13:50:00,111.23,111.25,111.09,111.24,262048.0,91.5888,91.6052,91.4735,91.597,262048.0
2018-07-18 14:00:00,111.23,111.34,111.19,111.23,104982.0,91.5888,91.6793,91.5558,91.5888,104982.0
2018-07-18 14:10:00,111.24,111.26,111.14,111.17,142354.0,91.597,91.6135,91.5147,91.5394,142354.0
2018-07-18 14:20:00,111.17,111.25,111.15,111.2,127751.0,91.5394,91.6052,91.5229,91.5641,127751.0
2018-07-18 14:30:00,111.2,111.3,111.13,111.27,117453.0,91.5641,91.6464,91.5064,91.6217,117453.0
2018-07-18 14:40:00,111.28,111.4,111.21,111.36,112674.0,91.6299,91.7287,91.5723,91.6958,112674.0
2018-07-18 14:50:00,111.36,111.38,111.28,111.36,135486.0,91.6958,91.7123,91.6299,91.6958,135486.0
2018-07-18 15:00:00,111.36,111.36,111.23,111.27,139529.0,91.6958,91.6958,91.5888,91.6217,139529.0
2018-07-18 15:10:00,111.26,111.31,111.21,111.24,134264.0,91.6135,91.6546,91.5723,91.597,134264.0
2018-07-18 15:20:00,111.25,111.33,111.25,111.31,127193.0,91.6052,91.6711,91.6052,91.6546,127193.0
2018-07-18 15:30:00,111.31,111.35,111.22,111.32,232445.0,91.6546,91.6876,91.5805,91.6629,232445.0
2018-07-18 15:40:00,111.31,111.55,111.31,111.48,387955.0,91.6546,91.8523,91.6546,91.7946,387955.0
2018-07-18 15:50:00,111.48,111.57,111.38,111.52,762546.0,91.7946,91.8687,91.7123,91.8276,762546.0
2018-07-19 09:30:00,111.06,111.09,110.56,110.64,688071.0,91.4488,91.4735,91.0371,91.103,688071.0
2018-07-19 09:40:00,110.63,110.69,110.13,110.2,601012.0,91.0947,91.1441,90.683,90.7406,601012.0
2018-07-19 09:50:00,110.2,110.2,109.75,109.97,652464.0,90.7406,90.7406,90.3701,90.5513,652464.0
2018-07-19 10:00:00,109.97,110.22,109.9,110.03,435585.0,90.5513,90.7571,90.4936,90.6007,435585.0
2018-07-19 10:10:00,110.03,110.43,110.0,110.18,449785.0,90.6007,90.93,90.576,90.7242,449785.0
2018-07-19 10:20:00,110.18,110.3,109.98,110.05,319011.0,90.7242,90.823,90.5595,90.6171,319011.0
2018-07-19 10:30:00,110.04,110.16,109.86,110.16,384512.0,90.6089,90.7077,90.4607,90.7077,384512.0
2018-07-19 10:40:00,110.15,110.4,110.14,110.37,482436.0,90.6995,90.9053,90.6912,90.8806,482436.0
2018-07-19 10:50:00,110.37,110.64,110.3,110.5,292385.0,90.8806,91.103,90.823,90.9877,292385.0
2018-07-19 11:00:00,110.49,110.67,110.41,110.62,247634.0,90.9794,91.1277,90.9136,91.0865,247634.0
2018-07-19 11:10:00,110.62,110.64,110.41,110.5,240159.0,91.0865,91.103,90.9136,90.9877,240159.0
2018-07-19 11:20:00,110.49,110.52,110.32,110.36,165019.0,90.9794,91.0041,90.8395,90.8724,165019.0
2018-07-19 11:30:00,110.35,110.45,110.33,110.4,189167.0,90.8642,90.9465,90.8477,90.9053,189167.0
2018-07-19 11:40:00,110.41,110.52,110.39,110.44,150144.0,90.9136,91.0041,90.8971,90.9383,150144.0
2018-07-19 11:50:00,110.44,110.54,110.36,110.48,135303.0,90.9383,91.0206,90.8724,90.9712,135303.0
2018-07-19 12:00:00,110.48,110.51,110.34,110.39,149461.0,90.9712,90.9959,90.8559,90.8971,149461.0
2018-07-19 12:10:00,110.4,110.41,110.1,110.12,158099.0,90.9053,90.9136,90.6583,90.6748,158099.0
2018-07-19 12:20:00,110.12,110.16,109.95,110.04,193050.0,90.6748,90.7077,90.5348,90.6089,193050.0
2018-07-19 12:30:00,110.04,110.14,110.03,110.1,192712.0,90.6089,90.6912,90.6007,90.6583,192712.0
2018-07-19 12:40:00,110.1,110.1,109.87,109.89,148425.0,90.6583,90.6583,90.4689,90.4854,148425.0
2018-07-19 12:50:00,109.89,110.05,109.85,109.97,175143.0,90.4854,90.6171,90.4525,90.5513,175143.0
2018-07-19 13:00:00,109.98,110.19,109.79,109.99,390797.0,90.5595,90.7324,90.403,90.5677,390797.0
2018-07-19 13:10:00,109.99,109.99,109.73,109.94,220801.0,90.5677,90.5677,90.3536,90.5266,220801.0
2018-07-19 13:20:00,109.94,110.11,109.92,109.96,235408.0,90.5266,90.6665,90.5101,90.543,235408.0
2018-07-19 13:30:00,109.96,110.18,109.85,110.17,165152.0,90.543,90.7242,90.4525,90.7159,165152.0
2018-07-19 13:40:00,110.18,110.29,110.12,110.27,164751.0,90.7242,90.8148,90.6748,90.7983,164751.0
2018-07-19 13:50:00,110.27,110.38,110.18,110.37,184852.0,90.7983,90.8889,90.7242,90.8806,184852.0
2018-07-19 14:00:00,110.38,110.39,110.12,110.22,217076.0,90.8889,90.8971,90.6748,90.7571,217076.0
2018-07-19 14:10:00,110.22,110.26,110.08,110.21,167122.0,90.7571,90.7901,90.6418,90.7489,167122.0
2018-07-19 14:20:00,110.21,110.31,110.16,110.27,163719.0,90.7489,90.8312,90.7077,90.7983,163719.0
2018-07-19 14:30:00,110.26,110.28,110.06,110.15,143279.0,90.7901,90.8065,90.6254,90.6995,143279.0
2018-07-19 14:40:00,110.15,110.25,110.03,110.03,179924.0,90.6995,90.7818,90.6007,90.6007,179924.0
2018-07-19 14:50:00,110.03,110.08,109.92,110.01,209465.0,90.6007,90.6418,90.5101,90.5842,209465.0
2018-07-19 15:00:00,110.01,110.11,109.98,110.02,148195.0,90.5842,90.6665,90.5595,90.5924,148195.0
2018-07-19 15:10:00,110.02,110.03,109.83,109.94,260848.0,90.5924,90.6007,90.436,90.5266,260848.0
2018-07-19 15:20:00,109.94,110.06,109.87,110.01,186730.0,90.5266,90.6254,90.4689,90.5842,186730.0
2018-07-19 15:30:00,110.01,110.1,109.92,110.05,296906.0,90.5842,90.6583,90.5101,90.6171,296906.0
2018-07-19 15:40:00,110.05,110.06,109.87,109.89,342699.0,90.6171,90.6254,90.4689,90.4854,342699.0
2018-07-19 15:50:00,109.88,109.94,109.75,109.87,1068164.0,90.4772,90.5266,90.3701,90.4689,1068164.0
2018-07-20 09:30:00,110.0,110.69,109.78,110.5,1253500.0,90.576,91.1441,90.3948,90.9877,1253500.0
2018-07-20 09:40:00,110.5,111.06,110.5,111.02,714892.0,90.9877,91.4488,90.9877,91.4158,714892.0
2018-07-20 09:50:00,111.02,111.16,110.86,111.14,470236.0,91.4158,91.5311,91.2841,91.5147,470236.0
2018-07-20 10:00:00,111.15,111.17,110.96,111.13,386825.0,91.5229,91.5394,91.3664,91.5064,386825.0
2018-07-20 10:10:00,111.13,111.14,110.91,110.92,280646.0,91.5064,91.5147,91.3253,91.3335,280646.0
2018-07-20 10:20:00,110.93,111.06,110.88,111.0,175378.0,91.3417,91.4488,91.3006,91.3994,175378.0
2018-07-20 10:30:00,111.01,111.1,110.85,110.86,171611.0,91.4076,91.4817,91.2759,91.2841,171611.0
2018-07-20 10:40:00,110.86,110.99,110.85,110.92,340220.0,91.2841,91.3911,91.2759,91.3335,340220.0
2018-07-20 10:50:00,110.92,111.04,110.8,110.96,302137.0,91.3335,91.4323,91.2347,91.3664,302137.0
2018-07-20 11:00:00,110.96,111.08,110.92,111.08,149712.0,91.3664,91.4653,91.3335,91.4653,149712.0
2018-07-20 11:10:00,111.08,111.29,111.08,111.25,300549.0,91.4653,91.6382,91.4653,91.6052,300549.0
2018-07-20 11:20:00,111.25,111.42,111.23,111.38,317953.0,91.6052,91.7452,91.5888,91.7123,317953.0
2018-07-20 11:30:00,111.38,111.43,111.3,111.34,264144.0,91.7123,91.7535,91.6464,91.6793,264144.0
2018-07-20 11:40:00,111.35,111.53,111.28,111.39,214786.0,91.6876,91.8358,91.6299,91.7205,214786.0
2018-07-20 11:50:00,111.4,111.51,111.35,111.51,226188.0,91.7287,91.8193,91.6876,91.8193,226188.0
2018-07-20 12:00:00,111.5,111.6,111.48,111.55,377304.0,91.8111,91.8934,91.7946,91.8523,377304.0
2018-07-20 12:10:00,111.55,111.59,111.44,111.56,264960.0,91.8523,91.8852,91.7617,91.8605,264960.0
2018-07-20 12:20:00,111.56,111.65,111.51,111.6,308347.0,91.8605,91.9346,91.8193,91.8934,308347.0
2018-07-20 12:30:00,111.59,111.71,111.54,111.71,428482.0,91.8852,91.984,91.844,91.984,428482.0
2018-07-20 12:40:00,111.71,111.74,111.65,111.67,226134.0,91.984,92.0087,91.9346,91.9511,226134.0
2018-07-20 12:50:00,111.68,111.72,111.56,111.58,205210.0,91.9593,91.9922,91.8605,91.877,205210.0
2018-07-20 13:00:00,111.58,111.67,111.54,111.64,169200.0,91.877,91.9511,91.844,91.9264,169200.0
2018-07-20 13:10:00,111.64,111.71,111.6,111.65,184503.0,91.9264,91.984,91.8934,91.9346,184503.0
2018-07-20 13:20:00,111.65,111.72,111.44,111.49,261239.0,91.9346,91.9922,91.7617,91.8029,261239.0
2018-07-20 13:30:00,111.48,111.54,111.32,111.52,133340.0,91.7946,91.844,91.6629,91.8276,133340.0
2018-07-20 13:40:00,111.52,111.56,111.48,111.53,137320.0,91.8276,91.8605,91.7946,91.8358,137320.0
2018-07-20 13:50:00,111.52,111.63,111.52,111.59,118732.0,91.8276,91.9181,91.8276,91.8852,118732.0
2018-07-20 14:00:00,111.58,111.6,111.41,111.45,145331.0,91.877,91.8934,91.737,91.7699,145331.0
2018-07-20 14:10:00,111.45,111.45,111.3,111.31,132496.0,91.7699,91.7699,91.6464,91.6546,132496.0
2018-07-20 14:20:00,111.31,111.36,111.19,111.2,128361.0,91.6546,91.6958,91.5558,91.5641,128361.0
2018-07-20 14:30:00,111.2,111.22,111.01,111.05,221312.0,91.5641,91.5805,91.4076,91.4406,221312.0
2018-07-20 14:40:00,111.05,111.27,111.04,111.24,192785.0,91.4406,91.6217,91.4323,91.597,192785.0
2018-07-20 14:50:00,111.24,111.27,111.2,111.22,136047.0,91.597,91.6217,91.5641,91.5805,136047.0
2018-07-20 15:00:00,111.21,111.26,111.13,111.19,181036.0,91.5723,91.6135,91.5064,91.5558,181036.0
2018-07-20 15:10:00,111.19,111.2,111.04,111.09,211541.0,91.5558,91.5641,91.4323,91.4735,211541.0
2018-07-20 15:20:00,111.09,111.21,111.04,111.05,144234.0,91.4735,91.5723,91.4323,91.4406,144234.0
2018-07-20 15:30:00,111.05,111.25,111.05,111.24,187367.0,91.4406,91.6052,91.4406,91.597,187367.0
2018-07-20 15:40:00,111.24,111.45,111.2,111.38,427359.0,91.597,91.7699,91.5641,91.7123,427359.0
2018-07-20 15:50:00,111.38,111.39,111.23,111.29,743860.0,91.7123,91.7205,91.5888,91.6382,743860.0
2018-07-23 09:30:00,111.06,112.15,110.93,112.13,892998.0,91.4488,92.3463,91.3417,92.3298,892998.0
2018-07-23 09:40:00,112.13,112.75,112.03,112.5,725135.0,92.3298,92.8404,92.2475,92.6345,725135.0
2018-07-23 09:50:00,112.49,112.74,112.4,112.62,362064.0,92.6263,92.8321,92.5522,92.7333,362064.0
2018-07-23 10:00:00,112.61,112.84,112.56,112.78,453647.0,92.7251,92.9145,92.6839,92.8651,453647.0
2018-07-23 10:10:00,112.78,112.8,112.58,112.65,346056.0,92.8651,92.8815,92.7004,92.758,346056.0
2018-07-23 10:20:00,112.65,112.65,112.21,112.26,392089.0,92.758,92.758,92.3957,92.4369,392089.0
2018-07-23 10:30:00,112.26,112.5,112.13,112.47,298077.0,92.4369,92.6345,92.3298,92.6098,298077.0
2018-07-23 10:40:00,112.46,112.5,112.3,112.41,174562.0,92.6016,92.6345,92.4698,92.5604,174562.0
2018-07-23 10:50:00,112.41,112.65,112.36,112.6,200507.0,92.5604,92.758,92.5192,92.7168,200507.0
2018-07-23 11:00:00,112.61,112.8,112.6,112.69,290667.0,92.7251,92.8815,92.7168,92.791,290667.0
2018-07-23 11:10:00,112.69,113.26,112.68,113.24,598104.0,92.791,93.2603,92.7827,93.2438,598104.0
2018-07-23 11:20:00,113.25,113.49,113.16,113.48,485302.0,93.2521,93.4497,93.178,93.4415,485302.0
2018-07-23 11:30:00,113.47,113.53,113.41,113.47,471569.0,93.4332,93.4826,93.3838,93.4332,471569.0
2018-07-23 11:40:00,113.47,113.69,113.44,113.57,525703.0,93.4332,93.6144,93.4085,93.5156,525703.0
2018-07-23 11:50:00,113.58,113.74,113.5,113.73,282208.0,93.5238,93.6555,93.4579,93.6473,282208.0
2018-07-23 12:00:00,113.73,113.78,113.63,113.66,308066.0,93.6473,93.6885,93.565,93.5897,308066.0
2018-07-23 12:10:00,113.65,113.88,113.65,113.87,339165.0,93.5814,93.7708,93.5814,93.7626,339165.0
2018-07-23 12:20:00,113.87,114.02,113.86,114.0,352653.0,93.7626,93.8861,93.7544,93.8696,352653.0
2018-07-23 12:30:00,114.01,114.08,113.87,114.05,365216.0,93.8779,93.9355,93.7626,93.9108,365216.0
2018-07-23 12:40:00,114.06,114.2,114.0,114.04,330243.0,93.919,94.0343,93.8696,93.9026,330243.0
2018-07-23 12:50:00,114.03,114.24,114.01,114.02,314670.0,93.8943,94.0673,93.8779,93.8861,314670.0
2018-07-23 13:00:00,114.02,114.16,114.0,114.06,222679.0,93.8861,94.0014,93.8696,93.919,222679.0
2018-07-23 13:10:00,114.06,114.1,113.95,113.97,258889.0,93.919,93.952,93.8285,93.8449,258889.0
2018-07-23 13:20:00,113.97,113.99,113.84,113.91,295581.0,93.8449,93.8614,93.7379,93.7955,295581.0
2018-07-23 13:30:00,113.91,113.99,113.77,113.8,321043.0,93.7955,93.8614,93.6802,93.705,321043.0
2018-07-23 13:40:00,113.79,113.83,113.59,113.64,287845.0,93.6967,93.7297,93.532,93.5732,287845.0
2018-07-23 13:50:00,113.64,113.74,113.46,113.57,274235.0,93.5732,93.6555,93.425,93.5156,274235.0
2018-07-23 14:00:00,113.56,113.59,113.45,113.52,215757.0,93.5073,93.532,93.4168,93.4744,215757.0
2018-07-23 14:10:00,113.52,113.64,113.48,113.62,241026.0,93.4744,93.5732,93.4415,93.5567,241026.0
2018-07-23 14:20:00,113.62,113.69,113.57,113.59,256662.0,93.5567,93.6144,93.5156,93.532,256662.0
2018-07-23 14:30:00,113.6,113.72,113.54,113.71,308456.0,93.5403,93.6391,93.4909,93.6308,308456.0
2018-07-23 14:40:00,113.7,113.81,113.64,113.7,303343.0,93.6226,93.7132,93.5732,93.6226,303343.0
2018-07-23 14:50:00,113.7,113.75,113.63,113.72,237592.0,93.6226,93.6638,93.565,93.6391,237592.0
2018-07-23 15:00:00,113.73,113.8,113.66,113.8,170511.0,93.6473,93.705,93.5897,93.705,170511.0
2018-07-23 15:10:00,113.8,113.93,113.7,113.81,418992.0,93.705,93.812,93.6226,93.7132,418992.0
2018-07-23 15:20:00,113.82,113.88,113.68,113.72,380946.0,93.7214,93.7708,93.6061,93.6391,380946.0
2018-07-23 15:30:00,113.72,113.75,113.54,113.55,455056.0,93.6391,93.6638,93.4909,93.4991,455056.0
2018-07-23 15:40:00,113.56,113.62,113.55,113.57,373050.0,93.5073,93.5567,93.4991,93.5156,373050.0
2018-07-23 15:50:00,113.56,113.61,113.32,113.35,1404405.0,93.5073,93.5485,93.3097,93.3344,1404405.0
2018-07-24 09:30:00,113.55,113.9,113.42,113.43,878362.0,93.4991,93.7873,93.3921,93.4003,878362.0
2018-07-24 09:40:00,113.43,114.55,113.42,114.48,806184.0,93.4003,94.3225,93.3921,94.2649,806184.0
2018-07-24 09:50:00,114.48,114.55,114.16,114.26,577077.0,94.2649,94.3225,94.0014,94.0837,577077.0
2018-07-24 10:00:00,114.26,114.7,114.16,114.6,529408.0,94.0837,94.446,94.0014,94.3637,529408.0
2018-07-24 10:10:00,114.6,114.66,114.42,114.55,416199.0,94.3637,94.4131,94.2155,94.3225,416199.0
2018-07-24 10:20:00,114.55,114.55,114.26,114.38,351864.0,94.3225,94.3225,94.0837,94.1825,351864.0
2018-07-24 10:30:00,114.38,114.55,114.38,114.47,351940.0,94.1825,94.3225,94.1825,94.2566,351940.0
2018-07-24 10:40:00,114.47,114.58,114.42,114.48,282591.0,94.2566,94.3472,94.2155,94.2649,282591.0
2018-07-24 10:50:00,114.49,114.49,114.31,114.48,245251.0,94.2731,94.2731,94.1249,94.2649,245251.0
2018-07-24 11:00:00,114.48,114.56,114.1,114.13,458605.0,94.2649,94.3307,93.952,93.9767,458605.0
2018-07-24 11:10:00,114.13,114.36,113.99,114.31,436984.0,93.9767,94.1661,93.8614,94.1249,436984.0
2018-07-24 11:20:00,114.33,114.38,114.2,114.31,303498.0,94.1414,94.1825,94.0343,94.1249,303498.0
2018-07-24 11:30:00,114.31,114.39,114.13,114.37,325764.0,94.1249,94.1908,93.9767,94.1743,325764.0
2018-07-24 11:40:00,114.38,114.39,114.09,114.22,285759.0,94.1825,94.1908,93.9437,94.0508,285759.0
2018-07-24 11:50:00,114.22,114.33,114.12,114.31,221982.0,94.0508,94.1414,93.9684,94.1249,221982.0
2018-07-24 12:00:00,114.32,114.33,114.21,114.27,159424.0,94.1331,94.1414,94.0426,94.092,159424.0
2018-07-24 12:10:00,114.27,114.33,114.23,114.25,169336.0,94.092,94.1414,94.059,94.0755,169336.0
2018-07-24 12:20:00,114.25,114.43,114.24,114.43,162169.0,94.0755,94.2237,94.0673,94.2237,162169.0
2018-07-24 12:30:00,114.43,114.45,114.34,114.45,159010.0,94.2237,94.2402,94.1496,94.2402,159010.0
2018-07-24 12:40:00,114.45,114.64,114.44,114.58,260875.0,94.2402,94.3966,94.2319,94.3472,260875.0
2018-07-24 12:50:00,114.58,114.65,114.51,114.63,173735.0,94.3472,94.4049,94.2896,94.3884,173735.0
2018-07-24 13:00:00,114.63,114.78,114.61,114.68,226332.0,94.3884,94.5119,94.3719,94.4296,226332.0
2018-07-24 13:10:00,114.68,114.69,114.47,114.49,206092.0,94.4296,94.4378,94.2566,94.2731,206092.0
2018-07-24 13:20:00,114.49,114.6,114.29,114.36,198623.0,94.2731,94.3637,94.1084,94.1661,198623.0
2018-07-24 13:30:00,114.36,114.39,114.16,114.2,237395.0,94.1661,94.1908,94.0014,94.0343,237395.0
2018-07-24 13:40:00,114.19,114.29,114.01,114.23,266782.0,94.0261,94.1084,93.8779,94.059,266782.0
2018-07-24 13:50:00,114.22,114.31,114.16,114.21,183265.0,94.0508,94.1249,94.0014,94.0426,183265.0
2018-07-24 14:00:00,114.21,114.22,113.83,113.93,326158.0,94.0426,94.0508,93.7297,93.812,326158.0
2018-07-24 14:10:00,113.93,113.98,113.78,113.95,268389.0,93.812,93.8532,93.6885,93.8285,268389.0
2018-07-24 14:20:00,113.95,113.98,113.79,113.85,239627.0,93.8285,93.8532,93.6967,93.7461,239627.0
2018-07-24 14:30:00,113.85,113.99,113.74,113.89,147213.0,93.7461,93.8614,93.6555,93.7791,147213.0
2018-07-24 14:40:00,113.89,114.12,113.88,114.04,166315.0,93.7791,93.9684,93.7708,93.9026,166315.0
2018-07-24 14:50:00,114.04,114.08,113.9,114.05,125627.0,93.9026,93.9355,93.7873,93.9108,125627.0
2018-07-24 15:00:00,114.06,114.09,113.96,114.08,144566.0,93.919,93.9437,93.8367,93.9355,144566.0
2018-07-24 15:10:00,114.07,114.09,113.94,114.03,136064.0,93.9273,93.9437,93.8202,93.8943,136064.0
2018-07-24 15:20:00,114.03,114.05,113.93,113.97,103779.0,93.8943,93.9108,93.812,93.8449,103779.0
2018-07-24 15:30:00,113.96,114.06,113.89,114.02,197256.0,93.8367,93.919,93.7791,93.8861,197256.0
2018-07-24 15:40:00,114.01,114.19,114.01,114.18,351143.0,93.8779,94.0261,93.8779,94.0179,351143.0
2018-07-24 15:50:00,114.19,114.32,114.09,114.15,646735.0,94.0261,94.1331,93.9437,93.9931,646735.0
2018-07-25 09:30:00,113.88,114.06,113.62,113.74,393182.0,93.7708,93.919,93.5567,93.6555,393182.0
2018-07-25 09:40:00,113.77,114.24,113.72,114.18,269426.0,93.6802,94.0673,93.6391,94.0179,269426.0
2018-07-25 09:50:00,114.19,114.24,113.74,113.8,311066.0,94.0261,94.0673,93.6555,93.705,311066.0
2018-07-25 10:00:00,113.82,113.92,113.69,113.69,240742.0,93.7214,93.8038,93.6144,93.6144,240742.0
2018-07-25 10:10:00,113.69,113.77,113.46,113.51,241751.0,93.6144,93.6802,93.425,93.4662,241751.0
2018-07-25 10:20:00,113.52,113.61,113.38,113.6,239832.0,93.4744,93.5485,93.3591,93.5403,239832.0
2018-07-25 10:30:00,113.61,113.99,113.53,113.98,208045.0,93.5485,93.8614,93.4826,93.8532,208045.0
2018-07-25 10:40:00,113.99,114.27,113.77,114.15,370307.0,93.8614,94.092,93.6802,93.9931,370307.0
2018-07-25 10:50:00,114.15,114.25,113.99,114.17,293730.0,93.9931,94.0755,93.8614,94.0096,293730.0
2018-07-25 11:00:00,114.15,114.23,113.86,113.9,187108.0,93.9931,94.059,93.7544,93.7873,187108.0
2018-07-25 11:10:00,113.9,114.0,113.75,113.99,192381.0,93.7873,93.8696,93.6638,93.8614,192381.0
2018-07-25 11:20:00,114.0,114.17,113.97,114.09,187535.0,93.8696,94.0096,93.8449,93.9437,187535.0
2018-07-25 11:30:00,114.09,114.14,113.84,113.84,186070.0,93.9437,93.9849,93.7379,93.7379,186070.0
2018-07-25 11:40:00,113.84,114.07,113.75,114.04,200331.0,93.7379,93.9273,93.6638,93.9026,200331.0
2018-07-25 11:50:00,114.06,114.24,114.01,114.23,287628.0,93.919,94.0673,93.8779,94.059,287628.0
2018-07-25 12:00:00,114.24,114.33,114.19,114.25,192663.0,94.0673,94.1414,94.0261,94.0755,192663.0
2018-07-25 12:10:00,114.26,114.51,114.26,114.31,279355.0,94.0837,94.2896,94.0837,94.1249,279355.0
2018-07-25 12:20:00,114.31,114.38,114.25,114.31,123250.0,94.1249,94.1825,94.0755,94.1249,123250.0
2018-07-25 12:30:00,114.32,114.32,114.1,114.23,129879.0,94.1331,94.1331,93.952,94.059,129879.0
2018-07-25 12:40:00,114.24,114.32,114.18,114.31,209828.0,94.0673,94.1331,94.0179,94.1249,209828.0
2018-07-25 12:50:00,114.32,114.51,114.3,114.48,210431.0,94.1331,94.2896,94.1167,94.2649,210431.0
2018-07-25 13:00:00,114.49,114.5,114.21,114.25,162483.0,94.2731,94.2813,94.0426,94.0755,162483.0
2018-07-25 13:10:00,114.25,114.28,113.96,113.98,136712.0,94.0755,94.1002,93.8367,93.8532,136712.0
2018-07-25 13:20:00,113.98,114.08,113.94,114.02,127798.0,93.8532,93.9355,93.8202,93.8861,127798.0
2018-07-25 13:30:00,114.02,114.2,113.98,114.19,165592.0,93.8861,94.0343,93.8532,94.0261,165592.0
2018-07-25 13:40:00,114.19,114.28,114.15,114.2,112880.0,94.0261,94.1002,93.9931,94.0343,112880.0
2018-07-25 13:50:00,114.2,114.32,114.16,114.29,139629.0,94.0343,94.1331,94.0014,94.1084,139629.0
2018-07-25 14:00:00,114.28,114.47,114.19,114.46,181702.0,94.1002,94.2566,94.0261,94.2484,181702.0
2018-07-25 14:10:00,114.46,114.49,114.39,114.41,145978.0,94.2484,94.2731,94.1908,94.2072,145978.0
2018-07-25 14:20:00,114.41,114.43,114.32,114.43,193921.0,94.2072,94.2237,94.1331,94.2237,193921.0
2018-07-25 14:30:00,114.43,114.59,114.42,114.56,199337.0,94.2237,94.3555,94.2155,94.3307,199337.0
2018-07-25 14:40:00,114.56,114.66,114.5,114.64,269037.0,94.3307,94.4131,94.2813,94.3966,269037.0
2018-07-25 14:50:00,114.64,114.7,114.58,114.63,214526.0,94.3966,94.446,94.3472,94.3884,214526.0
2018-07-25 15:00:00,114.63,114.73,114.61,114.71,165863.0,94.3884,94.4707,94.3719,94.4543,165863.0
2018-07-25 15:10:00,114.71,114.75,114.61,114.65,171357.0,94.4543,94.4872,94.3719,94.4049,171357.0
2018-07-25 15:20:00,114.65,114.82,114.65,114.73,183935.0,94.4049,94.5448,94.4049,94.4707,183935.0
2018-07-25 15:30:00,114.74,115.2,114.64,115.14,587984.0,94.479,94.8577,94.3966,94.8083,587984.0
2018-07-25 15:40:00,115.14,115.52,114.99,115.33,565112.0,94.8083,95.1212,94.6848,94.9648,565112.0
2018-07-25 15:50:00,115.33,115.43,114.87,115.16,1311767.0,94.9648,95.0471,94.586,94.8248,1311767.0
2018-07-26 09:30:00,115.42,115.59,115.03,115.22,521785.0,95.0389,95.1789,94.7178,94.8742,521785.0
2018-07-26 09:40:00,115.24,115.43,115.09,115.13,303810.0,94.8907,95.0471,94.7672,94.8001,303810.0
2018-07-26 09:50:00,115.13,115.39,115.02,115.21,356952.0,94.8001,95.0142,94.7095,94.866,356952.0
2018-07-26 10:00:00,115.24,115.25,114.76,114.84,326905.0,94.8907,94.8989,94.4954,94.5613,326905.0
2018-07-26 10:10:00,114.84,115.0,114.78,114.98,213933.0,94.5613,94.6931,94.5119,94.6766,213933.0
2018-07-26 10:20:00,114.98,115.03,114.81,114.83,185104.0,94.6766,94.7178,94.5366,94.5531,185104.0
2018-07-26 10:30:00,114.83,115.15,114.77,115.14,229806.0,94.5531,94.8166,94.5037,94.8083,229806.0
2018-07-26 10:40:00,115.14,115.19,114.85,114.86,191080.0,94.8083,94.8495,94.5695,94.5778,191080.0
2018-07-26 10:50:00,114.86,115.15,114.85,115.13,280087.0,94.5778,94.8166,94.5695,94.8001,280087.0
2018-07-26 11:00:00,115.13,115.35,115.0,115.3,196199.0,94.8001,94.9812,94.6931,94.9401,196199.0
2018-07-26 11:10:00,115.3,115.36,115.18,115.2,219050.0,94.9401,94.9895,94.8413,94.8577,219050.0
2018-07-26 11:20:00,115.2,115.25,115.0,115.06,189205.0,94.8577,94.8989,94.6931,94.7425,189205.0
2018-07-26 11:30:00,115.06,115.22,114.99,115.17,156208.0,94.7425,94.8742,94.6848,94.833,156208.0
2018-07-26 11:40:00,115.18,115.29,115.13,115.24,158627.0,94.8413,94.9318,94.8001,94.8907,158627.0
2018-07-26 11:50:00,115.24,115.36,115.18,115.35,161662.0,94.8907,94.9895,94.8413,94.9812,161662.0
2018-07-26 12:00:00,115.35,115.45,115.28,115.3,137877.0,94.9812,95.0636,94.9236,94.9401,137877.0
2018-07-26 12:10:00,115.3,115.49,115.27,115.27,172318.0,94.9401,95.0965,94.9154,94.9154,172318.0
2018-07-26 12:20:00,115.28,115.29,115.14,115.22,145300.0,94.9236,94.9318,94.8083,94.8742,145300.0
2018-07-26 12:30:00,115.22,115.27,115.19,115.25,152948.0,94.8742,94.9154,94.8495,94.8989,152948.0
2018-07-26 12:40:00,115.25,115.25,115.1,115.13,142940.0,94.8989,94.8989,94.7754,94.8001,142940.0
2018-07-26 12:50:00,115.14,115.2,114.93,114.97,152669.0,94.8083,94.8577,94.6354,94.6684,152669.0
2018-07-26 13:00:00,114.97,115.07,114.93,114.99,111087.0,94.6684,94.7507,94.6354,94.6848,111087.0
2018-07-26 13:10:00,114.99,115.09,114.97,115.08,133351.0,94.6848,94.7672,94.6684,94.7589,133351.0
2018-07-26 13:20:00,115.09,115.22,115.08,115.15,118086.0,94.7672,94.8742,94.7589,94.8166,118086.0
2018-07-26 13:30:00,115.15,115.17,114.96,114.98,110169.0,94.8166,94.833,94.6601,94.6766,110169.0
2018-07-26 13:40:00,114.97,115.07,114.97,115.06,75828.0,94.6684,94.7507,94.6684,94.7425,75828.0
2018-07-26 13:50:00,115.05,115.1,114.97,114.99,125484.0,94.7342,94.7754,94.6684,94.6848,125484.0
2018-07-26 14:00:00,114.99,114.99,114.7,114.72,260069.0,94.6848,94.6848,94.446,94.4625,260069.0
2018-07-26 14:10:00,114.72,114.78,114.65,114.68,172861.0,94.4625,94.5119,94.4049,94.4296,172861.0
2018-07-26 14:20:00,114.68,114.86,114.58,114.85,157509.0,94.4296,94.5778,94.3472,94.5695,157509.0
2018-07-26 14:30:00,114.83,115.0,114.8,114.99,104528.0,94.5531,94.6931,94.5284,94.6848,104528.0
2018-07-26 14:40:00,114.99,115.04,114.94,114.99,132938.0,94.6848,94.726,94.6436,94.6848,132938.0
2018-07-26 14:50:00,115.0,115.09,114.96,114.97,114985.0,94.6931,94.7672,94.6601,94.6684,114985.0
2018-07-26 15:00:00,114.97,114.98,114.82,114.94,107867.0,94.6684,94.6766,94.5448,94.6436,107867.0
2018-07-26 15:10:00,114.94,114.95,114.8,114.92,141518.0,94.6436,94.6519,94.5284,94.6272,141518.0
2018-07-26 15:20:00,114.92,114.95,114.83,114.89,162540.0,94.6272,94.6519,94.5531,94.6025,162540.0
2018-07-26 15:30:00,114.89,114.96,114.86,114.87,118400.0,94.6025,94.6601,94.5778,94.586,118400.0
2018-07-26 15:40:00,114.88,114.88,114.6,114.77,301721.0,94.5942,94.5942,94.3637,94.5037,301721.0
2018-07-26 15:50:00,114.76,114.91,114.72,114.84,563198.0,94.4954,94.6189,94.4625,94.5613,563198.0
2018-07-27 09:30:00,115.19,115.55,115.08,115.31,647951.0,94.8495,95.1459,94.7589,94.9483,647951.0
2018-07-27 09:40:00,115.29,115.74,115.29,115.41,460624.0,94.9318,95.3024,94.9318,95.0307,460624.0
2018-07-27 09:50:00,115.41,115.74,115.3,115.42,322093.0,95.0307,95.3024,94.9401,95.0389,322093.0
2018-07-27 10:00:00,115.42,115.74,115.32,115.72,384088.0,95.0389,95.3024,94.9565,95.2859,384088.0
2018-07-27 10:10:00,115.72,115.89,115.6,115.85,314507.0,95.2859,95.4259,95.1871,95.393,314507.0
2018-07-27 10:20:00,115.85,115.85,115.48,115.49,281923.0,95.393,95.393,95.0883,95.0965,281923.0
2018-07-27 10:30:00,115.47,115.64,115.38,115.49,336819.0,95.0801,95.22,95.006,95.0965,336819.0
2018-07-27 10:40:00,115.5,115.81,115.49,115.78,331693.0,95.1048,95.36,95.0965,95.3353,331693.0
2018-07-27 10:50:00,115.79,115.88,115.7,115.81,267284.0,95.3436,95.4177,95.2694,95.36,267284.0
2018-07-27 11:00:00,115.81,115.81,115.51,115.57,218579.0,95.36,95.36,95.113,95.1624,218579.0
2018-07-27 11:10:00,115.57,115.68,115.47,115.65,197363.0,95.1624,95.253,95.0801,95.2283,197363.0
2018-07-27 11:20:00,115.65,115.82,115.64,115.79,186326.0,95.2283,95.3683,95.22,95.3436,186326.0
2018-07-27 11:30:00,115.79,115.79,115.51,115.52,127692.0,95.3436,95.3436,95.113,95.1212,127692.0
2018-07-27 11:40:00,115.53,115.59,115.32,115.37,176888.0,95.1295,95.1789,94.9565,94.9977,176888.0
2018-07-27 11:50:00,115.38,115.39,115.2,115.23,150695.0,95.006,95.0142,94.8577,94.8824,150695.0
2018-07-27 12:00:00,115.24,115.29,115.15,115.27,191948.0,94.8907,94.9318,94.8166,94.9154,191948.0
2018-07-27 12:10:00,115.28,115.47,115.28,115.46,177761.0,94.9236,95.0801,94.9236,95.0718,177761.0
2018-07-27 12:20:00,115.47,115.48,115.34,115.46,166027.0,95.0801,95.0883,94.973,95.0718,166027.0
2018-07-27 12:30:00,115.46,115.46,115.14,115.16,247656.0,95.0718,95.0718,94.8083,94.8248,247656.0
2018-07-27 12:40:00,115.15,115.27,115.08,115.08,180095.0,94.8166,94.9154,94.7589,94.7589,180095.0
2018-07-27 12:50:00,115.08,115.2,114.97,115.02,196246.0,94.7589,94.8577,94.6684,94.7095,196246.0
2018-07-27 13:00:00,115.01,115.14,114.81,115.01,295481.0,94.7013,94.8083,94.5366,94.7013,295481.0
2018-07-27 13:10:00,115.01,115.12,114.85,115.1,151193.0,94.7013,94.7919,94.5695,94.7754,151193.0
2018-07-27 13:20:00,115.1,115.27,115.06,115.27,118161.0,94.7754,94.9154,94.7425,94.9154,118161.0
2018-07-27 13:30:00,115.27,115.47,115.25,115.46,195820.0,94.9154,95.0801,94.8989,95.0718,195820.0
2018-07-27 13:40:00,115.47,115.68,115.4,115.63,193114.0,95.0801,95.253,95.0224,95.2118,193114.0
2018-07-27 13:50:00,115.62,115.8,115.6,115.77,174692.0,95.2036,95.3518,95.1871,95.3271,174692.0
2018-07-27 14:00:00,115.78,115.82,115.61,115.63,190386.0,95.3353,95.3683,95.1953,95.2118,190386.0
2018-07-27 14:10:00,115.64,115.72,115.54,115.6,181377.0,95.22,95.2859,95.1377,95.1871,181377.0
2018-07-27 14:20:00,115.6,115.75,115.6,115.71,108520.0,95.1871,95.3106,95.1871,95.2777,108520.0
2018-07-27 14:30:00,115.71,115.81,115.64,115.71,171185.0,95.2777,95.36,95.22,95.2777,171185.0
2018-07-27 14:40:00,115.71,115.88,115.71,115.82,211658.0,95.2777,95.4177,95.2777,95.3683,211658.0
2018-07-27 14:50:00,115.82,115.95,115.76,115.81,206741.0,95.3683,95.4753,95.3189,95.36,206741.0
2018-07-27 15:00:00,115.82,115.96,115.81,115.88,182316.0,95.3683,95.4835,95.36,95.4177,182316.0
2018-07-27 15:10:00,115.88,115.94,115.81,115.88,105466.0,95.4177,95.4671,95.36,95.4177,105466.0
2018-07-27 15:20:00,115.87,115.97,115.85,115.94,246675.0,95.4094,95.4918,95.393,95.4671,246675.0
2018-07-27 15:30:00,115.94,116.15,115.93,116.14,548732.0,95.4671,95.64,95.4588,95.6317,548732.0
2018-07-27 15:40:00,116.14,116.3,116.11,116.11,563872.0,95.6317,95.7635,95.607,95.607,563872.0
2018-07-27 15:50:00,116.12,116.23,115.94,116.04,756953.0,95.6153,95.7059,95.4671,95.5494,756953.0
2018-07-30 09:30:00,116.28,116.88,116.06,116.73,687523.0,95.747,96.2411,95.5659,96.1176,687523.0
2018-07-30 09:40:00,116.73,117.09,116.65,117.08,428892.0,96.1176,96.414,96.0517,96.4058,428892.0
2018-07-30 09:50:00,117.07,117.39,117.07,117.29,365748.0,96.3975,96.661,96.3975,96.5787,365748.0
2018-07-30 10:00:00,117.29,117.3,116.88,116.95,381464.0,96.5787,96.5869,96.2411,96.2987,381464.0
2018-07-30 10:10:00,116.94,117.31,116.88,117.31,391090.0,96.2905,96.5951,96.2411,96.5951,391090.0
2018-07-30 10:20:00,117.31,117.57,117.25,117.56,408475.0,96.5951,96.8092,96.5457,96.801,408475.0
2018-07-30 10:30:00,117.56,117.61,117.27,117.36,455738.0,96.801,96.8422,96.5622,96.6363,455738.0
2018-07-30 10:40:00,117.36,117.43,117.07,117.08,317689.0,96.6363,96.694,96.3975,96.4058,317689.0
2018-07-30 10:50:00,117.07,117.2,116.83,116.85,306630.0,96.3975,96.5046,96.1999,96.2164,306630.0
2018-07-30 11:00:00,116.85,116.98,116.72,116.94,406402.0,96.2164,96.3234,96.1093,96.2905,406402.0
2018-07-30 11:10:00,116.94,116.99,116.68,116.68,323830.0,96.2905,96.3317,96.0764,96.0764,323830.0
2018-07-30 11:20:00,116.69,116.9,116.69,116.81,219136.0,96.0846,96.2575,96.0846,96.1834,219136.0
2018-07-30 11:30:00,116.82,116.88,116.49,116.57,274998.0,96.1917,96.2411,95.9199,95.9858,274998.0
2018-07-30 11:40:00,116.58,116.65,116.52,116.52,157937.0,95.9941,96.0517,95.9446,95.9446,157937.0
2018-07-30 11:50:00,116.53,116.65,116.45,116.5,172910.0,95.9529,96.0517,95.887,95.9282,172910.0
2018-07-30 12:00:00,116.5,116.5,116.28,116.38,208175.0,95.9282,95.9282,95.747,95.8294,208175.0
2018-07-30 12:10:00,116.37,116.47,116.29,116.37,165232.0,95.8211,95.9035,95.7553,95.8211,165232.0
2018-07-30 12:20:00,116.37,116.53,116.35,116.45,278712.0,95.8211,95.9529,95.8047,95.887,278712.0
2018-07-30 12:30:00,116.46,116.58,116.44,116.57,354144.0,95.8952,95.9941,95.8788,95.9858,354144.0
2018-07-30 12:40:00,116.56,116.73,116.51,116.64,275644.0,95.9776,96.1176,95.9364,96.0435,275644.0
2018-07-30 12:50:00,116.64,116.76,116.58,116.72,211088.0,96.0435,96.1423,95.9941,96.1093,211088.0
2018-07-30 13:00:00,116.71,117.05,116.65,117.04,205733.0,96.1011,96.3811,96.0517,96.3728,205733.0
2018-07-30 13:10:00,117.05,117.24,117.05,117.11,184206.0,96.3811,96.5375,96.3811,96.4305,184206.0
2018-07-30 13:20:00,117.11,117.41,117.1,117.33,282450.0,96.4305,96.6775,96.4222,96.6116,282450.0
2018-07-30 13:30:00,117.33,117.4,117.25,117.33,140429.0,96.6116,96.6693,96.5457,96.6116,140429.0
2018-07-30 13:40:00,117.34,117.35,117.18,117.2,114617.0,96.6199,96.6281,96.4881,96.5046,114617.0
2018-07-30 13:50:00,117.19,117.36,117.18,117.3,162926.0,96.4963,96.6363,96.4881,96.5869,162926.0
2018-07-30 14:00:00,117.31,117.4,117.23,117.3,156255.0,96.5951,96.6693,96.5293,96.5869,156255.0
2018-07-30 14:10:00,117.3,117.4,117.25,117.36,136986.0,96.5869,96.6693,96.5457,96.6363,136986.0
2018-07-30 14:20:00,117.36,117.4,117.26,117.28,127226.0,96.6363,96.6693,96.554,96.5704,127226.0
2018-07-30 14:30:00,117.28,117.47,117.23,117.25,207221.0,96.5704,96.7269,96.5293,96.5457,207221.0
2018-07-30 14:40:00,117.25,117.25,117.0,117.06,153546.0,96.5457,96.5457,96.3399,96.3893,153546.0
2018-07-30 14:50:00,117.05,117.14,116.83,116.9,255509.0,96.3811,96.4552,96.1999,96.2575,255509.0
2018-07-30 15:00:00,116.9,116.97,116.68,116.73,227416.0,96.2575,96.3152,96.0764,96.1176,227416.0
2018-07-30 15:10:00,116.72,116.79,116.55,116.62,222169.0,96.1093,96.167,95.9694,96.027,222169.0
2018-07-30 15:20:00,116.62,116.72,116.58,116.64,161192.0,96.027,96.1093,95.9941,96.0435,161192.0
2018-07-30 15:30:00,116.65,116.8,116.55,116.74,246764.0,96.0517,96.1752,95.9694,96.1258,246764.0
2018-07-30 15:40:00,116.73,116.75,116.54,116.56,304165.0,96.1176,96.134,95.9611,95.9776,304165.0
2018-07-30 15:50:00,116.56,116.8,116.55,116.74,736721.0,95.9776,96.1752,95.9694,96.1258,736721.0
2018-07-31 09:30:00,117.08,117.08,116.0,116.32,905130.0,96.4058,96.4058,95.5165,95.78,905130.0
2018-07-31 09:40:00,116.32,116.45,115.95,116.4,448312.0,95.78,95.887,95.4753,95.8458,448312.0
2018-07-31 09:50:00,116.4,116.5,115.92,116.05,346771.0,95.8458,95.9282,95.4506,95.5576,346771.0
2018-07-31 10:00:00,116.07,116.23,115.76,116.15,502534.0,95.5741,95.7059,95.3189,95.64,502534.0
2018-07-31 10:10:00,116.16,116.18,115.71,115.75,387758.0,95.6482,95.6647,95.2777,95.3106,387758.0
2018-07-31 10:20:00,115.74,115.91,115.42,115.6,481137.0,95.3024,95.4424,95.0389,95.1871,481137.0
2018-07-31 10:30:00,115.59,115.6,115.44,115.53,209906.0,95.1789,95.1871,95.0554,95.1295,209906.0
2018-07-31 10:40:00,115.53,115.54,115.32,115.37,316188.0,95.1295,95.1377,94.9565,94.9977,316188.0
2018-07-31 10:50:00,115.37,115.41,115.2,115.33,265287.0,94.9977,95.0307,94.8577,94.9648,265287.0
2018-07-31 11:00:00,115.33,115.45,115.27,115.27,424794.0,94.9648,95.0636,94.9154,94.9154,424794.0
2018-07-31 11:10:00,115.28,115.42,115.18,115.23,316564.0,94.9236,95.0389,94.8413,94.8824,316564.0
2018-07-31 11:20:00,115.23,115.41,115.17,115.18,235266.0,94.8824,95.0307,94.833,94.8413,235266.0
2018-07-31 11:30:00,115.18,115.4,115.18,115.35,218551.0,94.8413,95.0224,94.8413,94.9812,218551.0
2018-07-31 11:40:00,115.35,115.76,115.25,115.75,226891.0,94.9812,95.3189,94.8989,95.3106,226891.0
2018-07-31 11:50:00,115.75,115.84,115.62,115.8,181005.0,95.3106,95.3847,95.2036,95.3518,181005.0
2018-07-31 12:00:00,115.81,115.83,115.55,115.58,206190.0,95.36,95.3765,95.1459,95.1706,206190.0
2018-07-31 12:10:00,115.58,115.75,115.54,115.74,174641.0,95.1706,95.3106,95.1377,95.3024,174641.0
2018-07-31 12:20:00,115.73,116.04,115.72,116.01,319847.0,95.2941,95.5494,95.2859,95.5247,319847.0
2018-07-31 12:30:00,116.0,116.02,115.81,115.96,190877.0,95.5165,95.5329,95.36,95.4835,190877.0
2018-07-31 12:40:00,115.96,115.97,115.64,115.68,153265.0,95.4835,95.4918,95.22,95.253,153265.0
2018-07-31 12:50:00,115.68,115.71,115.6,115.67,138141.0,95.253,95.2777,95.1871,95.2447,138141.0
2018-07-31 13:00:00,115.66,115.73,115.55,115.71,102282.0,95.2365,95.2941,95.1459,95.2777,102282.0
2018-07-31 13:10:00,115.71,115.72,115.51,115.63,126982.0,95.2777,95.2859,95.113,95.2118,126982.0
2018-07-31 13:20:00,115.64,115.7,115.58,115.67,122108.0,95.22,95.2694,95.1706,95.2447,122108.0
2018-07-31 13:30:00,115.66,116.04,115.64,115.89,231254.0,95.2365,95.5494,95.22,95.4259,231254.0
2018-07-31 13:40:00,115.9,115.92,115.74,115.76,132577.0,95.4341,95.4506,95.3024,95.3189,132577.0
2018-07-31 13:50:00,115.76,115.77,115.64,115.69,152080.0,95.3189,95.3271,95.22,95.2612,152080.0
2018-07-31 14:00:00,115.7,115.76,115.5,115.52,197679.0,95.2694,95.3189,95.1048,95.1212,197679.0
2018-07-31 14:10:00,115.54,115.62,115.49,115.57,168997.0,95.1377,95.2036,95.0965,95.1624,168997.0
2018-07-31 14:20:00,115.58,115.59,115.38,115.53,152714.0,95.1706,95.1789,95.006,95.1295,152714.0
2018-07-31 14:30:00,115.53,115.61,115.47,115.56,141114.0,95.1295,95.1953,95.0801,95.1542,141114.0
2018-07-31 14:40:00,115.56,115.6,115.44,115.59,121043.0,95.1542,95.1871,95.0554,95.1789,121043.0
2018-07-31 14:50:00,115.59,115.6,115.3,115.31,243679.0,95.1789,95.1871,94.9401,94.9483,243679.0
2018-07-31 15:00:00,115.31,115.33,115.16,115.26,262433.0,94.9483,94.9648,94.8248,94.9071,262433.0
2018-07-31 15:10:00,115.26,115.27,115.11,115.15,218130.0,94.9071,94.9154,94.7836,94.8166,218130.0
2018-07-31 15:20:00,115.15,115.23,115.04,115.09,271740.0,94.8166,94.8824,94.726,94.7672,271740.0
2018-07-31 15:30:00,115.09,115.13,114.95,115.05,466901.0,94.7672,94.8001,94.6519,94.7342,466901.0
2018-07-31 15:40:00,115.06,115.07,114.82,114.87,648443.0,94.7425,94.7507,94.5448,94.586,648443.0
2018-07-31 15:50:00,114.88,115.05,114.83,114.91,1024911.0,94.5942,94.7342,94.5531,94.6189,1024911.0
2018-08-01 09:30:00,115.75,116.69,115.34,115.89,1031989.0,95.3106,96.0846,94.973,95.4259,1031989.0
2018-08-01 09:40:00,115.89,116.63,115.89,116.41,536053.0,95.4259,96.0352,95.4259,95.8541,536053.0
2018-08-01 09:50:00,116.42,116.42,115.84,115.94,412281.0,95.8623,95.8623,95.3847,95.4671,412281.0
2018-08-01 10:00:00,115.93,116.29,115.87,116.13,486489.0,95.4588,95.7553,95.4094,95.6235,486489.0
2018-08-01 10:10:00,116.13,116.14,115.88,116.0,348702.0,95.6235,95.6317,95.4177,95.5165,348702.0
2018-08-01 10:20:00,116.0,116.38,115.96,116.34,342108.0,95.5165,95.8294,95.4835,95.7964,342108.0
2018-08-01 10:30:00,116.33,116.39,116.21,116.32,226296.0,95.7882,95.8376,95.6894,95.78,226296.0
2018-08-01 10:40:00,116.32,116.5,116.25,116.46,260698.0,95.78,95.9282,95.7223,95.8952,260698.0
2018-08-01 10:50:00,116.47,116.62,116.35,116.38,203935.0,95.9035,96.027,95.8047,95.8294,203935.0
2018-08-01 11:00:00,116.38,116.46,116.25,116.35,172435.0,95.8294,95.8952,95.7223,95.8047,172435.0
2018-08-01 11:10:00,116.35,116.37,116.0,116.03,205115.0,95.8047,95.8211,95.5165,95.5412,205115.0
2018-08-01 11:20:00,116.03,116.03,115.67,115.68,251331.0,95.5412,95.5412,95.2447,95.253,251331.0
2018-08-01 11:30:00,115.68,115.69,115.28,115.59,321825.0,95.253,95.2612,94.9236,95.1789,321825.0
2018-08-01 11:40:00,115.59,115.84,115.58,115.74,222785.0,95.1789,95.3847,95.1706,95.3024,222785.0
2018-08-01 11:50:00,115.74,115.85,115.69,115.75,204816.0,95.3024,95.393,95.2612,95.3106,204816.0
2018-08-01 12:00:00,115.74,115.75,115.48,115.61,336539.0,95.3024,95.3106,95.0883,95.1953,336539.0
2018-08-01 12:10:00,115.62,115.76,115.61,115.63,222260.0,95.2036,95.3189,95.1953,95.2118,222260.0
2018-08-01 12:20:00,115.62,115.65,115.38,115.53,201638.0,95.2036,95.2283,95.006,95.1295,201638.0
2018-08-01 12:30:00,115.53,115.67,115.47,115.64,242233.0,95.1295,95.2447,95.0801,95.22,242233.0
2018-08-01 12:40:00,115.63,115.88,115.57,115.84,183795.0,95.2118,95.4177,95.1624,95.3847,183795.0
2018-08-01 12:50:00,115.84,115.97,115.84,115.88,185617.0,95.3847,95.4918,95.3847,95.4177,185617.0
2018-08-01 13:00:00,115.87,116.08,115.86,116.08,234466.0,95.4094,95.5823,95.4012,95.5823,234466.0
2018-08-01 13:10:00,116.07,116.14,116.0,116.05,241220.0,95.5741,95.6317,95.5165,95.5576,241220.0
2018-08-01 13:20:00,116.06,116.13,115.79,115.8,198852.0,95.5659,95.6235,95.3436,95.3518,198852.0
2018-08-01 13:30:00,115.79,115.93,115.78,115.87,155918.0,95.3436,95.4588,95.3353,95.4094,155918.0
2018-08-01 13:40:00,115.86,115.86,115.65,115.66,236043.0,95.4012,95.4012,95.2283,95.2365,236043.0
2018-08-01 13:50:00,115.66,115.85,115.59,115.85,327111.0,95.2365,95.393,95.1789,95.393,327111.0
2018-08-01 14:00:00,115.81,116.04,115.59,115.74,377029.0,95.36,95.5494,95.1789,95.3024,377029.0
2018-08-01 14:10:00,115.74,115.99,115.59,115.91,303692.0,95.3024,95.5082,95.1789,95.4424,303692.0
2018-08-01 14:20:00,115.91,116.08,115.88,116.01,244024.0,95.4424,95.5823,95.4177,95.5247,244024.0
2018-08-01 14:30:00,116.01,116.02,115.91,115.94,160114.0,95.5247,95.5329,95.4424,95.4671,160114.0
2018-08-01 14:40:00,115.95,116.03,115.91,116.01,162203.0,95.4753,95.5412,95.4424,95.5247,162203.0
2018-08-01 14:50:00,116.02,116.1,116.01,116.07,165476.0,95.5329,95.5988,95.5247,95.5741,165476.0
2018-08-01 15:00:00,116.09,116.1,116.01,116.08,219797.0,95.5906,95.5988,95.5247,95.5823,219797.0
2018-08-01 15:10:00,116.09,116.11,115.91,116.02,180096.0,95.5906,95.607,95.4424,95.5329,180096.0
2018-08-01 15:20:00,116.01,116.05,115.9,115.97,190332.0,95.5247,95.5576,95.4341,95.4918,190332.0
2018-08-01 15:30:00,115.96,116.12,115.91,116.02,281168.0,95.4835,95.6153,95.4424,95.5329,281168.0
2018-08-01 15:40:00,116.01,116.06,115.84,115.84,376459.0,95.5247,95.5659,95.3847,95.3847,376459.0
2018-08-01 15:50:00,115.84,115.94,115.5,115.65,603509.0,95.3847,95.4671,95.1048,95.2283,603509.0
2018-08-02 09:30:00,114.57,115.05,114.33,114.91,598236.0,94.339,94.7342,94.1414,94.6189,598236.0
2018-08-02 09:40:00,114.91,115.27,114.8,114.93,247359.0,94.6189,94.9154,94.5284,94.6354,247359.0
2018-08-02 09:50:00,114.93,115.24,114.87,115.16,274018.0,94.6354,94.8907,94.586,94.8248,274018.0
2018-08-02 10:00:00,115.18,115.44,115.13,115.27,213121.0,94.8413,95.0554,94.8001,94.9154,213121.0
2018-08-02 10:10:00,115.26,115.31,115.02,115.21,182750.0,94.9071,94.9483,94.7095,94.866,182750.0
2018-08-02 10:20:00,115.21,115.45,115.18,115.29,260631.0,94.866,95.0636,94.8413,94.9318,260631.0
2018-08-02 10:30:00,115.31,115.45,115.19,115.43,167307.0,94.9483,95.0636,94.8495,95.0471,167307.0
2018-08-02 10:40:00,115.43,115.44,114.77,114.87,267745.0,95.0471,95.0554,94.5037,94.586,267745.0
2018-08-02 10:50:00,114.87,114.91,114.69,114.8,220178.0,94.586,94.6189,94.4378,94.5284,220178.0
2018-08-02 11:00:00,114.81,115.24,114.79,115.2,175875.0,94.5366,94.8907,94.5201,94.8577,175875.0
2018-08-02 11:10:00,115.21,115.31,115.05,115.06,141142.0,94.866,94.9483,94.7342,94.7425,141142.0
2018-08-02 11:20:00,115.05,115.17,114.97,115.0,110763.0,94.7342,94.833,94.6684,94.6931,110763.0
2018-08-02 11:30:00,115.01,115.21,114.9,115.19,198261.0,94.7013,94.866,94.6107,94.8495,198261.0
2018-08-02 11:40:00,115.21,115.26,115.07,115.15,137908.0,94.866,94.9071,94.7507,94.8166,137908.0
2018-08-02 11:50:00,115.16,115.22,114.96,115.08,131806.0,94.8248,94.8742,94.6601,94.7589,131806.0
2018-08-02 12:00:00,115.08,115.42,115.0,115.31,209985.0,94.7589,95.0389,94.6931,94.9483,209985.0
2018-08-02 12:10:00,115.31,115.36,115.24,115.34,87964.0,94.9483,94.9895,94.8907,94.973,87964.0
2018-08-02 12:20:00,115.35,115.45,115.32,115.4,104550.0,94.9812,95.0636,94.9565,95.0224,104550.0
2018-08-02 12:30:00,115.39,115.42,115.24,115.32,118873.0,95.0142,95.0389,94.8907,94.9565,118873.0
2018-08-02 12:40:00,115.33,115.46,115.31,115.43,97487.0,94.9648,95.0718,94.9483,95.0471,97487.0
2018-08-02 12:50:00,115.42,115.53,115.41,115.42,113973.0,95.0389,95.1295,95.0307,95.0389,113973.0
2018-08-02 13:00:00,115.42,115.44,115.27,115.31,75177.0,95.0389,95.0554,94.9154,94.9483,75177.0
2018-08-02 13:10:00,115.3,115.46,115.24,115.41,150374.0,94.9401,95.0718,94.8907,95.0307,150374.0
2018-08-02 13:20:00,115.41,115.46,115.32,115.39,93775.0,95.0307,95.0718,94.9565,95.0142,93775.0
2018-08-02 13:30:00,115.4,115.59,115.39,115.51,114762.0,95.0224,95.1789,95.0142,95.113,114762.0
2018-08-02 13:40:00,115.51,115.58,115.48,115.58,121542.0,95.113,95.1706,95.0883,95.1706,121542.0
2018-08-02 13:50:00,115.57,115.62,115.5,115.62,86073.0,95.1624,95.2036,95.1048,95.2036,86073.0
2018-08-02 14:00:00,115.62,115.65,115.54,115.62,111062.0,95.2036,95.2283,95.1377,95.2036,111062.0
2018-08-02 14:10:00,115.61,115.7,115.56,115.59,180154.0,95.1953,95.2694,95.1542,95.1789,180154.0
2018-08-02 14:20:00,115.59,115.62,115.53,115.59,111955.0,95.1789,95.2036,95.1295,95.1789,111955.0
2018-08-02 14:30:00,115.59,115.71,115.56,115.69,118954.0,95.1789,95.2777,95.1542,95.2612,118954.0
2018-08-02 14:40:00,115.69,115.79,115.66,115.71,149485.0,95.2612,95.3436,95.2365,95.2777,149485.0
2018-08-02 14:50:00,115.72,116.0,115.71,115.98,215524.0,95.2859,95.5165,95.2777,95.5,215524.0
2018-08-02 15:00:00,115.98,116.08,115.91,115.93,181540.0,95.5,95.5823,95.4424,95.4588,181540.0
2018-08-02 15:10:00,115.93,116.11,115.88,116.08,161553.0,95.4588,95.607,95.4177,95.5823,161553.0
2018-08-02 15:20:00,116.08,116.1,115.98,116.09,164379.0,95.5823,95.5988,95.5,95.5906,164379.0
2018-08-02 15:30:00,116.09,116.09,116.01,116.08,177696.0,95.5906,95.5906,95.5247,95.5823,177696.0
2018-08-02 15:40:00,116.08,116.16,116.07,116.13,390119.0,95.5823,95.6482,95.5741,95.6235,390119.0
2018-08-02 15:50:00,116.13,116.25,115.93,116.16,993474.0,95.6235,95.7223,95.4588,95.6482,993474.0
2018-08-03 09:30:00,116.0,116.71,115.94,116.58,655507.0,95.5165,96.1011,95.4671,95.9941,655507.0
2018-08-03 09:40:00,116.58,116.65,116.36,116.47,384275.0,95.9941,96.0517,95.8129,95.9035,384275.0
2018-08-03 09:50:00,116.47,116.5,116.25,116.3,312791.0,95.9035,95.9282,95.7223,95.7635,312791.0
2018-08-03 10:00:00,116.29,116.36,116.11,116.27,308337.0,95.7553,95.8129,95.607,95.7388,308337.0
2018-08-03 10:10:00,116.26,116.49,116.13,116.48,293474.0,95.7306,95.9199,95.6235,95.9117,293474.0
2018-08-03 10:20:00,116.48,116.5,116.34,116.42,245465.0,95.9117,95.9282,95.7964,95.8623,245465.0
2018-08-03 10:30:00,116.42,116.45,116.27,116.43,216579.0,95.8623,95.887,95.7388,95.8705,216579.0
2018-08-03 10:40:00,116.43,116.45,116.32,116.37,294890.0,95.8705,95.887,95.78,95.8211,294890.0
2018-08-03 10:50:00,116.37,116.41,116.21,116.25,200725.0,95.8211,95.8541,95.6894,95.7223,200725.0
2018-08-03 11:00:00,116.25,116.53,116.18,116.53,325221.0,95.7223,95.9529,95.6647,95.9529,325221.0
2018-08-03 11:10:00,116.54,116.61,116.34,116.43,177862.0,95.9611,96.0188,95.7964,95.8705,177862.0
2018-08-03 11:20:00,116.43,116.55,116.37,116.52,178877.0,95.8705,95.9694,95.8211,95.9446,178877.0
2018-08-03 11:30:00,116.52,116.6,116.42,116.5,189820.0,95.9446,96.0105,95.8623,95.9282,189820.0
2018-08-03 11:40:00,116.49,116.63,116.41,116.63,190111.0,95.9199,96.0352,95.8541,96.0352,190111.0
2018-08-03 11:50:00,116.63,116.71,116.54,116.58,157263.0,96.0352,96.1011,95.9611,95.9941,157263.0
2018-08-03 12:00:00,116.58,116.89,116.55,116.81,301385.0,95.9941,96.2493,95.9694,96.1834,301385.0
2018-08-03 12:10:00,116.81,117.01,116.79,116.92,264773.0,96.1834,96.3481,96.167,96.274,264773.0
2018-08-03 12:20:00,116.92,117.0,116.9,116.95,167674.0,96.274,96.3399,96.2575,96.2987,167674.0
2018-08-03 12:30:00,116.94,116.97,116.79,116.82,127616.0,96.2905,96.3152,96.167,96.1917,127616.0
2018-08-03 12:40:00,116.82,116.88,116.78,116.83,104573.0,96.1917,96.2411,96.1587,96.1999,104573.0
2018-08-03 12:50:00,116.83,116.84,116.77,116.82,117057.0,96.1999,96.2081,96.1505,96.1917,117057.0
2018-08-03 13:00:00,116.82,116.97,116.82,116.94,126627.0,96.1917,96.3152,96.1917,96.2905,126627.0
2018-08-03 13:10:00,116.94,116.97,116.89,116.94,135323.0,96.2905,96.3152,96.2493,96.2905,135323.0
2018-08-03 13:20:00,116.94,117.02,116.93,116.99,166077.0,96.2905,96.3564,96.2822,96.3317,166077.0
2018-08-03 13:30:00,116.99,117.0,116.87,116.95,99531.0,96.3317,96.3399,96.2328,96.2987,99531.0
2018-08-03 13:40:00,116.95,117.01,116.93,116.98,117952.0,96.2987,96.3481,96.2822,96.3234,117952.0
2018-08-03 13:50:00,116.98,117.04,116.97,117.03,132439.0,96.3234,96.3728,96.3152,96.3646,132439.0
2018-08-03 14:00:00,117.02,117.05,116.98,117.04,107267.0,96.3564,96.3811,96.3234,96.3728,107267.0
2018-08-03 14:10:00,117.04,117.13,116.99,117.06,164444.0,96.3728,96.4469,96.3317,96.3893,164444.0
2018-08-03 14:20:00,117.06,117.08,116.92,116.94,134130.0,96.3893,96.4058,96.274,96.2905,134130.0
2018-08-03 14:30:00,116.93,116.99,116.91,116.93,97651.0,96.2822,96.3317,96.2658,96.2822,97651.0
2018-08-03 14:40:00,116.93,116.99,116.89,116.9,119252.0,96.2822,96.3317,96.2493,96.2575,119252.0
2018-08-03 14:50:00,116.9,116.99,116.86,116.99,97003.0,96.2575,96.3317,96.2246,96.3317,97003.0
2018-08-03 15:00:00,116.99,117.05,116.97,117.0,163956.0,96.3317,96.3811,96.3152,96.3399,163956.0
2018-08-03 15:10:00,117.01,117.06,116.98,117.02,189652.0,96.3481,96.3893,96.3234,96.3564,189652.0
2018-08-03 15:20:00,117.02,117.05,116.99,117.01,169177.0,96.3564,96.3811,96.3317,96.3481,169177.0
2018-08-03 15:30:00,117.02,117.03,116.92,117.01,184786.0,96.3564,96.3646,96.274,96.3481,184786.0
2018-08-03 15:40:00,117.02,117.05,116.92,116.95,275009.0,96.3564,96.3811,96.274,96.2987,275009.0
2018-08-03 15:50:00,116.95,117.11,116.88,117.06,1072769.0,96.2987,96.4305,96.2411,96.3893,1072769.0
2018-08-06 09:30:00,116.79,116.95,116.25,116.62,629639.0,96.167,96.2987,95.7223,96.027,629639.0
2018-08-06 09:40:00,116.62,116.64,116.18,116.33,400954.0,96.027,96.0435,95.6647,95.7882,400954.0
2018-08-06 09:50:00,116.33,116.65,116.18,116.64,344896.0,95.7882,96.0517,95.6647,96.0435,344896.0
2018-08-06 10:00:00,116.63,116.74,116.56,116.66,225720.0,96.0352,96.1258,95.9776,96.0599,225720.0
2018-08-06 10:10:00,116.67,116.8,116.59,116.8,200038.0,96.0682,96.1752,96.0023,96.1752,200038.0
2018-08-06 10:20:00,116.8,116.86,116.65,116.66,227610.0,96.1752,96.2246,96.0517,96.0599,227610.0
2018-08-06 10:30:00,116.65,116.82,116.65,116.78,208512.0,96.0517,96.1917,96.0517,96.1587,208512.0
2018-08-06 10:40:00,116.77,116.95,116.77,116.89,178716.0,96.1505,96.2987,96.1505,96.2493,178716.0
2018-08-06 10:50:00,116.89,116.9,116.8,116.9,125952.0,96.2493,96.2575,96.1752,96.2575,125952.0
2018-08-06 11:00:00,116.9,116.95,116.76,116.77,166222.0,96.2575,96.2987,96.1423,96.1505,166222.0
2018-08-06 11:10:00,116.77,116.82,116.6,116.68,182850.0,96.1505,96.1917,96.0105,96.0764,182850.0
2018-08-06 11:20:00,116.68,116.72,116.49,116.59,144675.0,96.0764,96.1093,95.9199,96.0023,144675.0
2018-08-06 11:30:00,116.59,116.77,116.57,116.75,175141.0,96.0023,96.1505,95.9858,96.134,175141.0
2018-08-06 11:40:00,116.75,116.85,116.71,116.83,156401.0,96.134,96.2164,96.1011,96.1999,156401.0
2018-08-06 11:50:00,116.83,117.14,116.83,117.12,283971.0,96.1999,96.4552,96.1999,96.4387,283971.0
2018-08-06 12:00:00,117.13,117.27,117.12,117.24,208750.0,96.4469,96.5622,96.4387,96.5375,208750.0
2018-08-06 12:10:00,117.25,117.43,117.2,117.42,253421.0,96.5457,96.694,96.5046,96.6857,253421.0
2018-08-06 12:20:00,117.43,117.49,117.36,117.47,104950.0,96.694,96.7434,96.6363,96.7269,104950.0
2018-08-06 12:30:00,117.47,117.53,117.42,117.51,109705.0,96.7269,96.7763,96.6857,96.7598,109705.0
2018-08-06 12:40:00,117.51,117.53,117.43,117.45,143479.0,96.7598,96.7763,96.694,96.7104,143479.0
2018-08-06 12:50:00,117.45,117.47,117.31,117.35,116639.0,96.7104,96.7269,96.5951,96.6281,116639.0
2018-08-06 13:00:00,117.35,117.5,117.31,117.5,145111.0,96.6281,96.7516,96.5951,96.7516,145111.0
2018-08-06 13:10:00,117.49,117.52,117.35,117.39,174126.0,96.7434,96.7681,96.6281,96.661,174126.0
2018-08-06 13:20:00,117.39,117.39,117.12,117.15,118538.0,96.661,96.661,96.4387,96.4634,118538.0
2018-08-06 13:30:00,117.16,117.24,117.09,117.23,123961.0,96.4716,96.5375,96.414,96.5293,123961.0
2018-08-06 13:40:00,117.23,117.27,117.17,117.27,58650.0,96.5293,96.5622,96.4799,96.5622,58650.0
2018-08-06 13:50:00,117.27,117.27,117.16,117.17,131468.0,96.5622,96.5622,96.4716,96.4799,131468.0
2018-08-06 14:00:00,117.17,117.17,117.05,117.11,118338.0,96.4799,96.4799,96.3811,96.4305,118338.0
2018-08-06 14:10:00,117.11,117.2,117.11,117.16,93736.0,96.4305,96.5046,96.4305,96.4716,93736.0
2018-08-06 14:20:00,117.16,117.19,117.1,117.1,102626.0,96.4716,96.4963,96.4222,96.4222,102626.0
2018-08-06 14:30:00,117.09,117.19,117.09,117.18,102415.0,96.414,96.4963,96.414,96.4881,102415.0
2018-08-06 14:40:00,117.18,117.23,117.14,117.19,88333.0,96.4881,96.5293,96.4552,96.4963,88333.0
2018-08-06 14:50:00,117.19,117.2,117.06,117.06,116426.0,96.4963,96.5046,96.3893,96.3893,116426.0
2018-08-06 15:00:00,117.06,117.13,117.04,117.06,135603.0,96.3893,96.4469,96.3728,96.3893,135603.0
2018-08-06 15:10:00,117.07,117.13,117.02,117.12,119520.0,96.3975,96.4469,96.3564,96.4387,119520.0
2018-08-06 15:20:00,117.13,117.15,117.08,117.11,108381.0,96.4469,96.4634,96.4058,96.4305,108381.0
2018-08-06 15:30:00,117.11,117.16,117.07,117.09,171216.0,96.4305,96.4716,96.3975,96.414,171216.0
2018-08-06 15:40:00,117.09,117.18,117.03,117.12,265901.0,96.414,96.4881,96.3646,96.4387,265901.0
2018-08-06 15:50:00,117.12,117.15,117.05,117.11,476919.0,96.4387,96.4634,96.3811,96.4305,476919.0
2018-08-07 09:30:00,117.74,117.99,117.51,117.96,546054.0,96.9492,97.1551,96.7598,97.1304,546054.0
2018-08-07 09:40:00,117.95,117.98,117.72,117.93,344498.0,97.1221,97.1468,96.9327,97.1057,344498.0
2018-08-07 09:50:00,117.93,118.1,117.86,118.08,463843.0,97.1057,97.2456,97.048,97.2292,463843.0
2018-08-07 10:00:00,118.09,118.2,118.02,118.16,306444.0,97.2374,97.328,97.1798,97.2951,306444.0
2018-08-07 10:10:00,118.15,118.17,117.96,117.98,259850.0,97.2868,97.3033,97.1304,97.1468,259850.0
2018-08-07 10:20:00,117.99,118.05,117.92,117.93,181264.0,97.1551,97.2045,97.0974,97.1057,181264.0
2018-08-07 10:30:00,117.92,118.1,117.89,118.01,209833.0,97.0974,97.2456,97.0727,97.1715,209833.0
2018-08-07 10:40:00,118.01,118.15,117.97,118.05,256584.0,97.1715,97.2868,97.1386,97.2045,256584.0
2018-08-07 10:50:00,118.04,118.29,118.04,118.18,281002.0,97.1962,97.4021,97.1962,97.3115,281002.0
2018-08-07 11:00:00,118.18,118.24,118.1,118.16,258395.0,97.3115,97.3609,97.2456,97.2951,258395.0
2018-08-07 11:10:00,118.15,118.15,117.91,117.92,170446.0,97.2868,97.2868,97.0892,97.0974,170446.0
2018-08-07 11:20:00,117.91,118.0,117.86,117.9,183045.0,97.0892,97.1633,97.048,97.081,183045.0
2018-08-07 11:30:00,117.9,117.95,117.77,117.94,258810.0,97.081,97.1221,96.9739,97.1139,258810.0
2018-08-07 11:40:00,117.94,118.06,117.9,117.99,171234.0,97.1139,97.2127,97.081,97.1551,171234.0
2018-08-07 11:50:00,117.99,118.15,117.95,118.15,205887.0,97.1551,97.2868,97.1221,97.2868,205887.0
2018-08-07 12:00:00,118.15,118.22,118.06,118.1,163358.0,97.2868,97.3445,97.2127,97.2456,163358.0
2018-08-07 12:10:00,118.11,118.16,118.04,118.09,100044.0,97.2539,97.2951,97.1962,97.2374,100044.0
2018-08-07 12:20:00,118.09,118.13,117.96,117.98,141191.0,97.2374,97.2704,97.1304,97.1468,141191.0
2018-08-07 12:30:00,117.99,118.0,117.84,117.88,108614.0,97.1551,97.1633,97.0316,97.0645,108614.0
2018-08-07 12:40:00,117.89,117.98,117.88,117.96,114261.0,97.0727,97.1468,97.0645,97.1304,114261.0
2018-08-07 12:50:00,117.95,117.96,117.84,117.91,105058.0,97.1221,97.1304,97.0316,97.0892,105058.0
2018-08-07 13:00:00,117.91,118.0,117.87,117.97,96760.0,97.0892,97.1633,97.0563,97.1386,96760.0
2018-08-07 13:10:00,117.98,118.0,117.82,117.83,97728.0,97.1468,97.1633,97.0151,97.0233,97728.0
2018-08-07 13:20:00,117.83,117.9,117.81,117.89,98552.0,97.0233,97.081,97.0069,97.0727,98552.0
2018-08-07 13:30:00,117.9,117.9,117.72,117.74,154636.0,97.081,97.081,96.9327,96.9492,154636.0
2018-08-07 13:40:00,117.76,117.78,117.7,117.75,137466.0,96.9657,96.9822,96.9163,96.9575,137466.0
2018-08-07 13:50:00,117.76,117.87,117.72,117.79,124759.0,96.9657,97.0563,96.9327,96.9904,124759.0
2018-08-07 14:00:00,117.79,117.91,117.78,117.9,115839.0,96.9904,97.0892,96.9822,97.081,115839.0
2018-08-07 14:10:00,117.9,117.9,117.73,117.82,130790.0,97.081,97.081,96.941,97.0151,130790.0
2018-08-07 14:20:00,117.82,117.88,117.78,117.78,141920.0,97.0151,97.0645,96.9822,96.9822,141920.0
2018-08-07 14:30:00,117.78,117.78,117.64,117.67,132525.0,96.9822,96.9822,96.8669,96.8916,132525.0
2018-08-07 14:40:00,117.68,117.83,117.63,117.83,138861.0,96.8998,97.0233,96.8586,97.0233,138861.0
2018-08-07 14:50:00,117.83,117.85,117.77,117.83,139593.0,97.0233,97.0398,96.9739,97.0233,139593.0
2018-08-07 15:00:00,117.83,117.85,117.77,117.84,107346.0,97.0233,97.0398,96.9739,97.0316,107346.0
2018-08-07 15:10:00,117.85,117.9,117.82,117.83,118798.0,97.0398,97.081,97.0151,97.0233,118798.0
2018-08-07 15:20:00,117.84,117.84,117.75,117.76,110671.0,97.0316,97.0316,96.9575,96.9657,110671.0
2018-08-07 15:30:00,117.76,117.76,117.59,117.59,202624.0,96.9657,96.9657,96.8257,96.8257,202624.0
2018-08-07 15:40:00,117.59,117.65,117.46,117.51,234506.0,96.8257,96.8751,96.7187,96.7598,234506.0
2018-08-07 15:50:00,117.52,117.58,117.33,117.54,642770.0,96.7681,96.8175,96.6116,96.7845,642770.0
2018-08-08 09:30:00,117.33,117.99,117.28,117.91,489949.0,96.6116,97.1551,96.5704,97.0892,489949.0
2018-08-08 09:40:00,117.91,117.95,117.74,117.82,213902.0,97.0892,97.1221,96.9492,97.0151,213902.0
2018-08-08 09:50:00,117.83,118.0,117.69,118.0,218810.0,97.0233,97.1633,96.908,97.1633,218810.0
2018-08-08 10:00:00,118.0,118.22,117.93,118.1,209650.0,97.1633,97.3445,97.1057,97.2456,209650.0
2018-08-08 10:10:00,118.1,118.27,118.08,118.25,155611.0,97.2456,97.3856,97.2292,97.3692,155611.0
2018-08-08 10:20:00,118.25,118.25,118.0,118.01,175112.0,97.3692,97.3692,97.1633,97.1715,175112.0
2018-08-08 10:30:00,118.01,118.15,117.89,117.93,199434.0,97.1715,97.2868,97.0727,97.1057,199434.0
2018-08-08 10:40:00,117.93,118.01,117.9,118.0,231121.0,97.1057,97.1715,97.081,97.1633,231121.0
2018-08-08 10:50:00,118.0,118.19,117.95,118.0,224020.0,97.1633,97.3198,97.1221,97.1633,224020.0
2018-08-08 11:00:00,118.0,118.08,117.91,118.07,145005.0,97.1633,97.2292,97.0892,97.2209,145005.0
2018-08-08 11:10:00,118.07,118.17,117.99,118.03,237447.0,97.2209,97.3033,97.1551,97.188,237447.0
2018-08-08 11:20:00,118.03,118.13,117.98,118.07,113465.0,97.188,97.2704,97.1468,97.2209,113465.0
2018-08-08 11:30:00,118.07,118.08,117.95,117.97,129960.0,97.2209,97.2292,97.1221,97.1386,129960.0
2018-08-08 11:40:00,117.98,117.98,117.88,117.95,199476.0,97.1468,97.1468,97.0645,97.1221,199476.0
2018-08-08 11:50:00,117.96,117.98,117.83,117.84,220638.0,97.1304,97.1468,97.0233,97.0316,220638.0
2018-08-08 12:00:00,117.84,117.85,117.68,117.79,189264.0,97.0316,97.0398,96.8998,96.9904,189264.0
2018-08-08 12:10:00,117.79,117.96,117.77,117.95,91938.0,96.9904,97.1304,96.9739,97.1221,91938.0
2018-08-08 12:20:00,117.96,117.98,117.86,117.88,100861.0,97.1304,97.1468,97.048,97.0645,100861.0
2018-08-08 12:30:00,117.88,117.98,117.85,117.98,120239.0,97.0645,97.1468,97.0398,97.1468,120239.0
2018-08-08 12:40:00,117.99,118.01,117.91,117.92,109906.0,97.1551,97.1715,97.0892,97.0974,109906.0
2018-08-08 12:50:00,117.93,117.97,117.87,117.92,95935.0,97.1057,97.1386,97.0563,97.0974,95935.0
2018-08-08 13:00:00,117.92,117.92,117.83,117.86,85308.0,97.0974,97.0974,97.0233,97.048,85308.0
2018-08-08 13:10:00,117.86,117.94,117.86,117.9,58448.0,97.048,97.1139,97.048,97.081,58448.0
2018-08-08 13:20:00,117.89,117.91,117.79,117.83,61039.0,97.0727,97.0892,96.9904,97.0233,61039.0
2018-08-08 13:30:00,117.83,117.87,117.79,117.85,75372.0,97.0233,97.0563,96.9904,97.0398,75372.0
2018-08-08 13:40:00,117.85,117.98,117.84,117.98,96652.0,97.0398,97.1468,97.0316,97.1468,96652.0
2018-08-08 13:50:00,117.98,118.11,117.95,118.09,131559.0,97.1468,97.2539,97.1221,97.2374,131559.0
2018-08-08 14:00:00,118.09,118.14,118.08,118.13,106348.0,97.2374,97.2786,97.2292,97.2704,106348.0
2018-08-08 14:10:00,118.13,118.13,118.0,118.05,181182.0,97.2704,97.2704,97.1633,97.2045,181182.0
2018-08-08 14:20:00,118.04,118.13,118.0,118.13,123349.0,97.1962,97.2704,97.1633,97.2704,123349.0
2018-08-08 14:30:00,118.13,118.15,118.04,118.08,105279.0,97.2704,97.2868,97.1962,97.2292,105279.0
2018-08-08 14:40:00,118.08,118.2,118.07,118.14,90215.0,97.2292,97.328,97.2209,97.2786,90215.0
2018-08-08 14:50:00,118.14,118.14,118.0,118.05,180349.0,97.2786,97.2786,97.1633,97.2045,180349.0
2018-08-08 15:00:00,118.06,118.14,118.04,118.12,67042.0,97.2127,97.2786,97.1962,97.2621,67042.0
2018-08-08 15:10:00,118.13,118.18,118.07,118.12,137818.0,97.2704,97.3115,97.2209,97.2621,137818.0
2018-08-08 15:20:00,118.14,118.16,118.04,118.13,190191.0,97.2786,97.2951,97.1962,97.2704,190191.0
2018-08-08 15:30:00,118.13,118.16,118.06,118.1,170157.0,97.2704,97.2951,97.2127,97.2456,170157.0
2018-08-08 15:40:00,118.11,118.13,117.93,117.94,206711.0,97.2539,97.2704,97.1057,97.1139,206711.0
2018-08-08 15:50:00,117.95,118.02,117.74,117.79,654125.0,97.1221,97.1798,96.9492,96.9904,654125.0
2018-08-09 09:30:00,117.51,117.72,117.03,117.18,637817.0,96.7598,96.9327,96.3646,96.4881,637817.0
2018-08-09 09:40:00,117.17,117.51,117.15,117.33,260592.0,96.4799,96.7598,96.4634,96.6116,260592.0
2018-08-09 09:50:00,117.32,117.53,117.3,117.47,209012.0,96.6034,96.7763,96.5869,96.7269,209012.0
2018-08-09 10:00:00,117.48,117.48,117.23,117.35,238750.0,96.7351,96.7351,96.5293,96.6281,238750.0
2018-08-09 10:10:00,117.36,117.4,117.21,117.28,170099.0,96.6363,96.6693,96.5128,96.5704,170099.0
2018-08-09 10:20:00,117.28,117.37,117.25,117.26,218586.0,96.5704,96.6446,96.5457,96.554,218586.0
2018-08-09 10:30:00,117.26,117.43,117.24,117.36,142778.0,96.554,96.694,96.5375,96.6363,142778.0
2018-08-09 10:40:00,117.35,117.44,117.22,117.24,156706.0,96.6281,96.7022,96.521,96.5375,156706.0
2018-08-09 10:50:00,117.24,117.28,117.06,117.07,147105.0,96.5375,96.5704,96.3893,96.3975,147105.0
2018-08-09 11:00:00,117.08,117.2,117.01,117.02,129472.0,96.4058,96.5046,96.3481,96.3564,129472.0
2018-08-09 11:10:00,117.02,117.18,116.96,116.99,175294.0,96.3564,96.4881,96.307,96.3317,175294.0
2018-08-09 11:20:00,116.99,117.1,116.99,117.06,155071.0,96.3317,96.4222,96.3317,96.3893,155071.0
2018-08-09 11:30:00,117.06,117.08,116.83,116.85,210168.0,96.3893,96.4058,96.1999,96.2164,210168.0
2018-08-09 11:40:00,116.86,116.97,116.73,116.73,111629.0,96.2246,96.3152,96.1176,96.1176,111629.0
2018-08-09 11:50:00,116.74,116.9,116.73,116.87,143826.0,96.1258,96.2575,96.1176,96.2328,143826.0
2018-08-09 12:00:00,116.87,116.99,116.85,116.89,160499.0,96.2328,96.3317,96.2164,96.2493,160499.0
2018-08-09 12:10:00,116.9,116.94,116.85,116.9,97483.0,96.2575,96.2905,96.2164,96.2575,97483.0
2018-08-09 12:20:00,116.89,116.98,116.88,116.9,93593.0,96.2493,96.3234,96.2411,96.2575,93593.0
2018-08-09 12:30:00,116.91,116.98,116.9,116.95,86608.0,96.2658,96.3234,96.2575,96.2987,86608.0
2018-08-09 12:40:00,116.94,117.0,116.84,117.0,123713.0,96.2905,96.3399,96.2081,96.3399,123713.0
2018-08-09 12:50:00,117.0,117.0,116.92,116.96,135491.0,96.3399,96.3399,96.274,96.307,135491.0
2018-08-09 13:00:00,116.96,117.01,116.89,116.95,110673.0,96.307,96.3481,96.2493,96.2987,110673.0
2018-08-09 13:10:00,116.95,117.05,116.95,116.98,75827.0,96.2987,96.3811,96.2987,96.3234,75827.0
2018-08-09 13:20:00,116.98,117.08,116.98,117.04,80000.0,96.3234,96.4058,96.3234,96.3728,80000.0
2018-08-09 13:30:00,117.04,117.16,117.0,117.08,205125.0,96.3728,96.4716,96.3399,96.4058,205125.0
2018-08-09 13:40:00,117.08,117.09,117.0,117.03,126475.0,96.4058,96.414,96.3399,96.3646,126475.0
2018-08-09 13:50:00,117.02,117.04,116.96,117.0,136398.0,96.3564,96.3728,96.307,96.3399,136398.0
2018-08-09 14:00:00,116.99,117.03,116.93,116.98,115106.0,96.3317,96.3646,96.2822,96.3234,115106.0
2018-08-09 14:10:00,116.99,117.1,116.92,117.09,125480.0,96.3317,96.4222,96.274,96.414,125480.0
2018-08-09 14:20:00,117.1,117.12,117.03,117.04,105781.0,96.4222,96.4387,96.3646,96.3728,105781.0
2018-08-09 14:30:00,117.04,117.12,116.99,117.03,174734.0,96.3728,96.4387,96.3317,96.3646,174734.0
2018-08-09 14:40:00,117.02,117.07,117.01,117.05,88377.0,96.3564,96.3975,96.3481,96.3811,88377.0
2018-08-09 14:50:00,117.04,117.06,116.99,117.03,102140.0,96.3728,96.3893,96.3317,96.3646,102140.0
2018-08-09 15:00:00,117.03,117.13,117.0,117.08,128191.0,96.3646,96.4469,96.3399,96.4058,128191.0
2018-08-09 15:10:00,117.09,117.15,116.99,117.14,128474.0,96.414,96.4634,96.3317,96.4552,128474.0
2018-08-09 15:20:00,117.14,117.15,117.01,117.05,104654.0,96.4552,96.4634,96.3481,96.3811,104654.0
2018-08-09 15:30:00,117.05,117.06,116.81,116.95,317780.0,96.3811,96.3893,96.1834,96.2987,317780.0
2018-08-09 15:40:00,116.95,116.97,116.69,116.72,393570.0,96.2987,96.3152,96.0846,96.1093,393570.0
2018-08-09 15:50:00,116.72,116.94,116.72,116.88,722261.0,96.1093,96.2905,96.1093,96.2411,722261.0
2018-08-10 09:30:00,115.5,115.79,115.05,115.19,717166.0,95.1048,95.3436,94.7342,94.8495,717166.0
2018-08-10 09:40:00,115.19,115.62,114.68,115.38,739705.0,94.8495,95.2036,94.4296,95.006,739705.0
2018-08-10 09:50:00,115.37,115.52,115.12,115.16,310082.0,94.9977,95.1212,94.7919,94.8248,310082.0
2018-08-10 10:00:00,115.15,115.17,114.81,115.11,619326.0,94.8166,94.833,94.5366,94.7836,619326.0
2018-08-10 10:10:00,115.12,115.67,115.11,115.52,430578.0,94.7919,95.2447,94.7836,95.1212,430578.0
2018-08-10 10:20:00,115.51,115.61,115.32,115.43,319355.0,95.113,95.1953,94.9565,95.0471,319355.0
2018-08-10 10:30:00,115.43,115.67,115.37,115.46,282001.0,95.0471,95.2447,94.9977,95.0718,282001.0
2018-08-10 10:40:00,115.45,115.69,115.45,115.63,200521.0,95.0636,95.2612,95.0636,95.2118,200521.0
2018-08-10 10:50:00,115.62,115.77,115.45,115.77,233932.0,95.2036,95.3271,95.0636,95.3271,233932.0
2018-08-10 11:00:00,115.78,115.93,115.71,115.72,200589.0,95.3353,95.4588,95.2777,95.2859,200589.0
2018-08-10 11:10:00,115.72,115.79,115.57,115.7,140278.0,95.2859,95.3436,95.1624,95.2694,140278.0
2018-08-10 11:20:00,115.71,115.85,115.68,115.74,219987.0,95.2777,95.393,95.253,95.3024,219987.0
2018-08-10 11:30:00,115.74,115.85,115.73,115.75,201821.0,95.3024,95.393,95.2941,95.3106,201821.0
2018-08-10 11:40:00,115.76,115.95,115.75,115.81,119712.0,95.3189,95.4753,95.3106,95.36,119712.0
2018-08-10 11:50:00,115.8,115.81,115.57,115.61,127581.0,95.3518,95.36,95.1624,95.1953,127581.0
2018-08-10 12:00:00,115.61,115.75,115.54,115.71,137356.0,95.1953,95.3106,95.1377,95.2777,137356.0
2018-08-10 12:10:00,115.72,115.81,115.7,115.76,75568.0,95.2859,95.36,95.2694,95.3189,75568.0
2018-08-10 12:20:00,115.76,115.82,115.65,115.73,89426.0,95.3189,95.3683,95.2283,95.2941,89426.0
2018-08-10 12:30:00,115.73,115.77,115.59,115.61,81130.0,95.2941,95.3271,95.1789,95.1953,81130.0
2018-08-10 12:40:00,115.64,115.68,115.55,115.55,65055.0,95.22,95.253,95.1459,95.1459,65055.0
2018-08-10 12:50:00,115.56,115.58,115.46,115.57,154088.0,95.1542,95.1706,95.0718,95.1624,154088.0
2018-08-10 13:00:00,115.57,115.58,115.38,115.49,111905.0,95.1624,95.1706,95.006,95.0965,111905.0
2018-08-10 13:10:00,115.49,115.53,115.21,115.23,132420.0,95.0965,95.1295,94.866,94.8824,132420.0
2018-08-10 13:20:00,115.23,115.5,115.2,115.48,155601.0,94.8824,95.1048,94.8577,95.0883,155601.0
2018-08-10 13:30:00,115.49,115.5,115.32,115.39,136488.0,95.0965,95.1048,94.9565,95.0142,136488.0
2018-08-10 13:40:00,115.4,115.42,115.23,115.32,107520.0,95.0224,95.0389,94.8824,94.9565,107520.0
2018-08-10 13:50:00,115.32,115.34,115.12,115.13,190670.0,94.9565,94.973,94.7919,94.8001,190670.0
2018-08-10 14:00:00,115.14,115.17,115.06,115.11,349134.0,94.8083,94.833,94.7425,94.7836,349134.0
2018-08-10 14:10:00,115.11,115.29,115.09,115.19,173490.0,94.7836,94.9318,94.7672,94.8495,173490.0
2018-08-10 14:20:00,115.19,115.19,114.98,115.05,197021.0,94.8495,94.8495,94.6766,94.7342,197021.0
2018-08-10 14:30:00,115.05,115.26,115.03,115.13,207390.0,94.7342,94.9071,94.7178,94.8001,207390.0
2018-08-10 14:40:00,115.12,115.2,115.03,115.08,130317.0,94.7919,94.8577,94.7178,94.7589,130317.0
2018-08-10 14:50:00,115.09,115.28,115.09,115.15,289426.0,94.7672,94.9236,94.7672,94.8166,289426.0
2018-08-10 15:00:00,115.15,115.3,115.04,115.27,163620.0,94.8166,94.9401,94.726,94.9154,163620.0
2018-08-10 15:10:00,115.27,115.69,115.2,115.69,261071.0,94.9154,95.2612,94.8577,95.2612,261071.0
2018-08-10 15:20:00,115.69,115.88,115.65,115.72,273515.0,95.2612,95.4177,95.2283,95.2859,273515.0
2018-08-10 15:30:00,115.72,115.81,115.65,115.79,170088.0,95.2859,95.36,95.2283,95.3436,170088.0
2018-08-10 15:40:00,115.79,115.79,115.61,115.66,345594.0,95.3436,95.3436,95.1953,95.2365,345594.0
2018-08-10 15:50:00,115.65,115.79,115.6,115.68,756004.0,95.2283,95.3436,95.1871,95.253,756004.0
2018-08-13 09:30:00,115.56,115.72,115.04,115.04,327037.0,95.1542,95.2859,94.726,94.726,327037.0
2018-08-13 09:40:00,115.04,115.55,114.97,115.48,373991.0,94.726,95.1459,94.6684,95.0883,373991.0
2018-08-13 09:50:00,115.49,115.88,115.4,115.78,261129.0,95.0965,95.4177,95.0224,95.3353,261129.0
2018-08-13 10:00:00,115.8,115.8,115.32,115.37,235416.0,95.3518,95.3518,94.9565,94.9977,235416.0
2018-08-13 10:10:00,115.35,115.63,115.26,115.6,171553.0,94.9812,95.2118,94.9071,95.1871,171553.0
2018-08-13 10:20:00,115.61,115.73,115.55,115.59,156936.0,95.1953,95.2941,95.1459,95.1789,156936.0
2018-08-13 10:30:00,115.59,115.75,115.58,115.66,218051.0,95.1789,95.3106,95.1706,95.2365,218051.0
2018-08-13 10:40:00,115.66,115.84,115.66,115.79,218044.0,95.2365,95.3847,95.2365,95.3436,218044.0
2018-08-13 10:50:00,115.8,115.8,115.45,115.57,161919.0,95.3518,95.3518,95.0636,95.1624,161919.0
2018-08-13 11:00:00,115.57,115.61,115.26,115.31,161681.0,95.1624,95.1953,94.9071,94.9483,161681.0
2018-08-13 11:10:00,115.31,115.45,115.15,115.19,140854.0,94.9483,95.0636,94.8166,94.8495,140854.0
2018-08-13 11:20:00,115.2,115.29,115.14,115.19,133852.0,94.8577,94.9318,94.8083,94.8495,133852.0
2018-08-13 11:30:00,115.19,115.23,115.06,115.17,114689.0,94.8495,94.8824,94.7425,94.833,114689.0
2018-08-13 11:40:00,115.18,115.28,115.11,115.15,92467.0,94.8413,94.9236,94.7836,94.8166,92467.0
2018-08-13 11:50:00,115.14,115.14,114.81,114.81,220349.0,94.8083,94.8083,94.5366,94.5366,220349.0
2018-08-13 12:00:00,114.81,114.93,114.73,114.87,175653.0,94.5366,94.6354,94.4707,94.586,175653.0
2018-08-13 12:10:00,114.87,115.02,114.85,114.93,91779.0,94.586,94.7095,94.5695,94.6354,91779.0
2018-08-13 12:20:00,114.93,115.02,114.69,114.79,234539.0,94.6354,94.7095,94.4378,94.5201,234539.0
2018-08-13 12:30:00,114.79,114.85,114.66,114.81,146891.0,94.5201,94.5695,94.4131,94.5366,146891.0
2018-08-13 12:40:00,114.8,114.82,114.58,114.61,156509.0,94.5284,94.5448,94.3472,94.3719,156509.0
2018-08-13 12:50:00,114.61,114.71,114.56,114.59,193926.0,94.3719,94.4543,94.3307,94.3555,193926.0
2018-08-13 13:00:00,114.59,114.62,114.44,114.55,144793.0,94.3555,94.3802,94.2319,94.3225,144793.0
2018-08-13 13:10:00,114.55,114.71,114.45,114.71,155203.0,94.3225,94.4543,94.2402,94.4543,155203.0
2018-08-13 13:20:00,114.73,114.81,114.65,114.8,159634.0,94.4707,94.5366,94.4049,94.5284,159634.0
2018-08-13 13:30:00,114.8,114.86,114.45,114.46,125990.0,94.5284,94.5778,94.2402,94.2484,125990.0
2018-08-13 13:40:00,114.46,114.56,114.4,114.41,122668.0,94.2484,94.3307,94.199,94.2072,122668.0
2018-08-13 13:50:00,114.41,114.54,114.38,114.39,162798.0,94.2072,94.3143,94.1825,94.1908,162798.0
2018-08-13 14:00:00,114.4,114.68,114.39,114.58,132559.0,94.199,94.4296,94.1908,94.3472,132559.0
2018-08-13 14:10:00,114.58,114.67,114.41,114.41,125131.0,94.3472,94.4213,94.2072,94.2072,125131.0
2018-08-13 14:20:00,114.41,114.65,114.38,114.61,124226.0,94.2072,94.4049,94.1825,94.3719,124226.0
2018-08-13 14:30:00,114.61,114.64,114.4,114.43,119949.0,94.3719,94.3966,94.199,94.2237,119949.0
2018-08-13 14:40:00,114.43,114.48,114.32,114.39,121361.0,94.2237,94.2649,94.1331,94.1908,121361.0
2018-08-13 14:50:00,114.39,114.39,114.15,114.19,216251.0,94.1908,94.1908,93.9931,94.0261,216251.0
2018-08-13 15:00:00,114.18,114.21,114.02,114.11,214480.0,94.0179,94.0426,93.8861,93.9602,214480.0
2018-08-13 15:10:00,114.11,114.3,114.08,114.25,181431.0,93.9602,94.1167,93.9355,94.0755,181431.0
2018-08-13 15:20:00,114.26,114.26,113.97,114.0,229667.0,94.0837,94.0837,93.8449,93.8696,229667.0
2018-08-13 15:30:00,114.0,114.09,113.88,114.08,280048.0,93.8696,93.9437,93.7708,93.9355,280048.0
2018-08-13 15:40:00,114.07,114.14,113.91,113.91,400296.0,93.9273,93.9849,93.7955,93.7955,400296.0
2018-08-13 15:50:00,113.92,113.95,113.81,113.88,678439.0,93.8038,93.8285,93.7132,93.7708,678439.0
2018-08-14 09:30:00,114.27,114.39,113.78,113.78,615502.0,94.092,94.1908,93.6885,93.6885,615502.0
2018-08-14 09:40:00,113.78,114.4,113.64,114.26,407485.0,93.6885,94.199,93.5732,94.0837,407485.0
2018-08-14 09:50:00,114.27,114.32,114.11,114.19,324654.0,94.092,94.1331,93.9602,94.0261,324654.0
2018-08-14 10:00:00,114.2,114.26,113.9,114.05,288728.0,94.0343,94.0837,93.7873,93.9108,288728.0
2018-08-14 10:10:00,114.07,114.27,114.05,114.16,183216.0,93.9273,94.092,93.9108,94.0014,183216.0
2018-08-14 10:20:00,114.15,114.29,114.12,114.2,265736.0,93.9931,94.1084,93.9684,94.0343,265736.0
2018-08-14 10:30:00,114.2,114.25,113.9,114.01,196944.0,94.0343,94.0755,93.7873,93.8779,196944.0
2018-08-14 10:40:00,114.01,114.27,113.97,114.16,309757.0,93.8779,94.092,93.8449,94.0014,309757.0
2018-08-14 10:50:00,114.16,114.19,113.93,113.94,229487.0,94.0014,94.0261,93.812,93.8202,229487.0
2018-08-14 11:00:00,113.94,114.16,113.94,114.15,203616.0,93.8202,94.0014,93.8202,93.9931,203616.0
2018-08-14 11:10:00,114.15,114.21,114.01,114.03,219056.0,93.9931,94.0426,93.8779,93.8943,219056.0
2018-08-14 11:20:00,114.03,114.21,114.03,114.11,180616.0,93.8943,94.0426,93.8943,93.9602,180616.0
2018-08-14 11:30:00,114.11,114.25,114.11,114.25,160584.0,93.9602,94.0755,93.9602,94.0755,160584.0
2018-08-14 11:40:00,114.24,114.28,114.06,114.13,143044.0,94.0673,94.1002,93.919,93.9767,143044.0
2018-08-14 11:50:00,114.13,114.18,113.96,113.98,154492.0,93.9767,94.0179,93.8367,93.8532,154492.0
2018-08-14 12:00:00,113.99,114.19,113.98,114.11,72257.0,93.8614,94.0261,93.8532,93.9602,72257.0
2018-08-14 12:10:00,114.11,114.12,114.04,114.07,49476.0,93.9602,93.9684,93.9026,93.9273,49476.0
2018-08-14 12:20:00,114.07,114.18,114.01,114.18,76880.0,93.9273,94.0179,93.8779,94.0179,76880.0
2018-08-14 12:30:00,114.19,114.3,114.16,114.3,132981.0,94.0261,94.1167,94.0014,94.1167,132981.0
2018-08-14 12:40:00,114.3,114.34,114.24,114.24,130229.0,94.1167,94.1496,94.0673,94.0673,130229.0
2018-08-14 12:50:00,114.25,114.4,114.22,114.38,191764.0,94.0755,94.199,94.0508,94.1825,191764.0
2018-08-14 13:00:00,114.39,114.68,114.39,114.6,320179.0,94.1908,94.4296,94.1908,94.3637,320179.0
2018-08-14 13:10:00,114.6,114.72,114.6,114.68,158005.0,94.3637,94.4625,94.3637,94.4296,158005.0
2018-08-14 13:20:00,114.68,114.71,114.59,114.69,96069.0,94.4296,94.4543,94.3555,94.4378,96069.0
2018-08-14 13:30:00,114.7,114.85,114.67,114.74,226376.0,94.446,94.5695,94.4213,94.479,226376.0
2018-08-14 13:40:00,114.74,114.82,114.72,114.75,62604.0,94.479,94.5448,94.4625,94.4872,62604.0
2018-08-14 13:50:00,114.74,114.9,114.64,114.89,114219.0,94.479,94.6107,94.3966,94.6025,114219.0
2018-08-14 14:00:00,114.9,114.98,114.8,114.93,194366.0,94.6107,94.6766,94.5284,94.6354,194366.0
2018-08-14 14:10:00,114.93,115.04,114.92,115.02,152076.0,94.6354,94.726,94.6272,94.7095,152076.0
2018-08-14 14:20:00,115.03,115.03,114.73,114.84,156165.0,94.7178,94.7178,94.4707,94.5613,156165.0
2018-08-14 14:30:00,114.85,114.95,114.82,114.94,157189.0,94.5695,94.6519,94.5448,94.6436,157189.0
2018-08-14 14:40:00,114.94,114.94,114.74,114.79,148848.0,94.6436,94.6436,94.479,94.5201,148848.0
2018-08-14 14:50:00,114.79,114.84,114.74,114.82,69739.0,94.5201,94.5613,94.479,94.5448,69739.0
2018-08-14 15:00:00,114.81,114.84,114.75,114.79,111044.0,94.5366,94.5613,94.4872,94.5201,111044.0
2018-08-14 15:10:00,114.8,114.83,114.68,114.73,112748.0,94.5284,94.5531,94.4296,94.4707,112748.0
2018-08-14 15:20:00,114.74,114.79,114.69,114.71,125635.0,94.479,94.5201,94.4378,94.4543,125635.0
2018-08-14 15:30:00,114.7,114.83,114.64,114.81,141454.0,94.446,94.5531,94.3966,94.5366,141454.0
2018-08-14 15:40:00,114.81,114.86,114.72,114.86,226269.0,94.5366,94.5778,94.4625,94.5778,226269.0
2018-08-14 15:50:00,114.86,114.89,114.57,114.69,726618.0,94.5778,94.6025,94.339,94.4378,726618.0
2018-08-15 09:30:00,113.82,114.2,113.6,114.19,343730.0,93.7214,94.0343,93.5403,94.0261,343730.0
2018-08-15 09:40:00,114.18,114.33,113.68,113.88,341681.0,94.0179,94.1414,93.6061,93.7708,341681.0
2018-08-15 09:50:00,113.87,113.87,113.61,113.72,229011.0,93.7626,93.7626,93.5485,93.6391,229011.0
2018-08-15 10:00:00,113.72,113.77,113.42,113.51,339512.0,93.6391,93.6802,93.3921,93.4662,339512.0
2018-08-15 10:10:00,113.52,113.68,113.43,113.49,201701.0,93.4744,93.6061,93.4003,93.4497,201701.0
2018-08-15 10:20:00,113.5,113.67,113.44,113.63,298682.0,93.4579,93.5979,93.4085,93.565,298682.0
2018-08-15 10:30:00,113.64,113.77,113.44,113.7,236674.0,93.5732,93.6802,93.4085,93.6226,236674.0
2018-08-15 10:40:00,113.69,113.8,113.57,113.67,133713.0,93.6144,93.705,93.5156,93.5979,133713.0
2018-08-15 10:50:00,113.67,113.67,113.36,113.52,193971.0,93.5979,93.5979,93.3426,93.4744,193971.0
2018-08-15 11:00:00,113.52,113.97,113.5,113.94,264933.0,93.4744,93.8449,93.4579,93.8202,264933.0
2018-08-15 11:10:00,113.94,114.2,113.89,113.94,288651.0,93.8202,94.0343,93.7791,93.8202,288651.0
2018-08-15 11:20:00,113.94,114.02,113.77,113.82,218216.0,93.8202,93.8861,93.6802,93.7214,218216.0
2018-08-15 11:30:00,113.84,114.0,113.72,113.85,149840.0,93.7379,93.8696,93.6391,93.7461,149840.0
2018-08-15 11:40:00,113.86,113.87,113.65,113.82,129412.0,93.7544,93.7626,93.5814,93.7214,129412.0
2018-08-15 11:50:00,113.81,113.83,113.46,113.47,130850.0,93.7132,93.7297,93.425,93.4332,130850.0
2018-08-15 12:00:00,113.46,113.69,113.46,113.68,137550.0,93.425,93.6144,93.425,93.6061,137550.0
2018-08-15 12:10:00,113.68,113.83,113.58,113.74,97845.0,93.6061,93.7297,93.5238,93.6555,97845.0
2018-08-15 12:20:00,113.75,113.96,113.68,113.91,129974.0,93.6638,93.8367,93.6061,93.7955,129974.0
2018-08-15 12:30:00,113.91,114.02,113.81,114.02,123584.0,93.7955,93.8861,93.7132,93.8861,123584.0
2018-08-15 12:40:00,114.01,114.03,113.77,113.83,84103.0,93.8779,93.8943,93.6802,93.7297,84103.0
2018-08-15 12:50:00,113.83,113.92,113.75,113.91,108277.0,93.7297,93.8038,93.6638,93.7955,108277.0
2018-08-15 13:00:00,113.9,113.93,113.73,113.78,102405.0,93.7873,93.812,93.6473,93.6885,102405.0
2018-08-15 13:10:00,113.79,113.86,113.7,113.73,70816.0,93.6967,93.7544,93.6226,93.6473,70816.0
2018-08-15 13:20:00,113.73,113.75,113.51,113.58,143686.0,93.6473,93.6638,93.4662,93.5238,143686.0
2018-08-15 13:30:00,113.59,113.61,113.48,113.59,126280.0,93.532,93.5485,93.4415,93.532,126280.0
2018-08-15 13:40:00,113.59,113.62,113.35,113.37,91469.0,93.532,93.5567,93.3344,93.3509,91469.0
2018-08-15 13:50:00,113.38,113.45,113.15,113.16,161277.0,93.3591,93.4168,93.1697,93.178,161277.0
2018-08-15 14:00:00,113.16,113.35,113.12,113.3,184106.0,93.178,93.3344,93.145,93.2932,184106.0
2018-08-15 14:10:00,113.3,113.38,113.11,113.18,144722.0,93.2932,93.3591,93.1368,93.1944,144722.0
2018-08-15 14:20:00,113.18,113.22,113.08,113.11,153402.0,93.1944,93.2274,93.1121,93.1368,153402.0
2018-08-15 14:30:00,113.1,113.34,112.97,113.28,219073.0,93.1286,93.3262,93.0215,93.2768,219073.0
2018-08-15 14:40:00,113.28,113.4,113.22,113.33,117325.0,93.2768,93.3756,93.2274,93.3179,117325.0
2018-08-15 14:50:00,113.33,113.6,113.33,113.59,130304.0,93.3179,93.5403,93.3179,93.532,130304.0
2018-08-15 15:00:00,113.59,113.76,113.58,113.62,165334.0,93.532,93.672,93.5238,93.5567,165334.0
2018-08-15 15:10:00,113.62,113.63,113.45,113.5,141089.0,93.5567,93.565,93.4168,93.4579,141089.0
2018-08-15 15:20:00,113.5,113.57,113.38,113.51,213542.0,93.4579,93.5156,93.3591,93.4662,213542.0
2018-08-15 15:30:00,113.51,113.87,113.51,113.74,275354.0,93.4662,93.7626,93.4662,93.6555,275354.0
2018-08-15 15:40:00,113.73,113.9,113.63,113.84,277648.0,93.6473,93.7873,93.565,93.7379,277648.0
2018-08-15 15:50:00,113.84,113.85,113.54,113.68,621308.0,93.7379,93.7461,93.4909,93.6061,621308.0
2018-08-16 09:30:00,114.35,115.14,114.3,114.79,491417.0,94.1578,94.8083,94.1167,94.5201,491417.0
2018-08-16 09:40:00,114.78,114.9,114.56,114.81,331451.0,94.5119,94.6107,94.3307,94.5366,331451.0
2018-08-16 09:50:00,114.8,115.1,114.77,114.98,400910.0,94.5284,94.7754,94.5037,94.6766,400910.0
2018-08-16 10:00:00,114.98,115.04,114.74,115.0,306308.0,94.6766,94.726,94.479,94.6931,306308.0
2018-08-16 10:10:00,115.01,115.01,114.77,114.84,211732.0,94.7013,94.7013,94.5037,94.5613,211732.0
2018-08-16 10:20:00,114.85,114.98,114.72,114.9,178931.0,94.5695,94.6766,94.4625,94.6107,178931.0
2018-08-16 10:30:00,114.9,114.92,114.78,114.89,189378.0,94.6107,94.6272,94.5119,94.6025,189378.0
2018-08-16 10:40:00,114.9,115.08,114.86,114.9,238968.0,94.6107,94.7589,94.5778,94.6107,238968.0
2018-08-16 10:50:00,114.89,114.9,114.71,114.87,166500.0,94.6025,94.6107,94.4543,94.586,166500.0
2018-08-16 11:00:00,114.88,114.9,114.82,114.9,159344.0,94.5942,94.6107,94.5448,94.6107,159344.0
2018-08-16 11:10:00,114.89,114.9,114.81,114.85,207928.0,94.6025,94.6107,94.5366,94.5695,207928.0
2018-08-16 11:20:00,114.86,114.94,114.83,114.9,110754.0,94.5778,94.6436,94.5531,94.6107,110754.0
2018-08-16 11:30:00,114.9,115.02,114.83,115.01,115137.0,94.6107,94.7095,94.5531,94.7013,115137.0
2018-08-16 11:40:00,115.0,115.11,114.98,115.06,146203.0,94.6931,94.7836,94.6766,94.7425,146203.0
2018-08-16 11:50:00,115.07,115.18,114.98,115.17,95378.0,94.7507,94.8413,94.6766,94.833,95378.0
2018-08-16 12:00:00,115.18,115.26,115.1,115.19,278059.0,94.8413,94.9071,94.7754,94.8495,278059.0
2018-08-16 12:10:00,115.22,115.31,115.2,115.3,290500.0,94.8742,94.9483,94.8577,94.9401,290500.0
2018-08-16 12:20:00,115.3,115.3,115.21,115.25,172029.0,94.9401,94.9401,94.866,94.8989,172029.0
2018-08-16 12:30:00,115.24,115.27,115.06,115.14,150532.0,94.8907,94.9154,94.7425,94.8083,150532.0
2018-08-16 12:40:00,115.13,115.16,115.0,115.11,127458.0,94.8001,94.8248,94.6931,94.7836,127458.0
2018-08-16 12:50:00,115.11,115.18,115.0,115.01,100965.0,94.7836,94.8413,94.6931,94.7013,100965.0
2018-08-16 13:00:00,115.01,115.2,115.01,115.1,111060.0,94.7013,94.8577,94.7013,94.7754,111060.0
2018-08-16 13:10:00,115.09,115.15,115.02,115.1,76893.0,94.7672,94.8166,94.7095,94.7754,76893.0
2018-08-16 13:20:00,115.1,115.18,115.06,115.14,89674.0,94.7754,94.8413,94.7425,94.8083,89674.0
2018-08-16 13:30:00,115.15,115.25,115.11,115.21,133106.0,94.8166,94.8989,94.7836,94.866,133106.0
2018-08-16 13:40:00,115.2,115.22,114.98,114.99,132366.0,94.8577,94.8742,94.6766,94.6848,132366.0
2018-08-16 13:50:00,115.0,115.16,114.98,115.14,92110.0,94.6931,94.8248,94.6766,94.8083,92110.0
2018-08-16 14:00:00,115.14,115.14,114.98,115.05,182817.0,94.8083,94.8083,94.6766,94.7342,182817.0
2018-08-16 14:10:00,115.05,115.07,114.96,115.05,127703.0,94.7342,94.7507,94.6601,94.7342,127703.0
2018-08-16 14:20:00,115.05,115.05,114.94,114.96,108616.0,94.7342,94.7342,94.6436,94.6601,108616.0
2018-08-16 14:30:00,114.96,114.97,114.81,114.92,126573.0,94.6601,94.6684,94.5366,94.6272,126573.0
2018-08-16 14:40:00,114.92,114.94,114.84,114.93,166053.0,94.6272,94.6436,94.5613,94.6354,166053.0
2018-08-16 14:50:00,114.93,114.95,114.82,114.89,133736.0,94.6354,94.6519,94.5448,94.6025,133736.0
2018-08-16 15:00:00,114.9,115.0,114.86,114.86,99838.0,94.6107,94.6931,94.5778,94.5778,99838.0
2018-08-16 15:10:00,114.86,115.02,114.86,114.97,180553.0,94.5778,94.7095,94.5778,94.6684,180553.0
2018-08-16 15:20:00,114.97,115.0,114.91,115.0,122392.0,94.6684,94.6931,94.6189,94.6931,122392.0
2018-08-16 15:30:00,114.99,115.0,114.86,114.86,255801.0,94.6848,94.6931,94.5778,94.5778,255801.0
2018-08-16 15:40:00,114.87,114.9,114.76,114.76,234092.0,94.586,94.6107,94.4954,94.4954,234092.0
2018-08-16 15:50:00,114.76,114.79,114.59,114.78,942911.0,94.4954,94.5201,94.3555,94.5119,942911.0
2018-08-17 09:30:00,114.64,115.03,114.55,114.88,702893.0,94.3966,94.7178,94.3225,94.5942,702893.0
2018-08-17 09:40:00,114.88,114.88,114.41,114.65,291476.0,94.5942,94.5942,94.2072,94.4049,291476.0
2018-08-17 09:50:00,114.63,114.73,114.51,114.59,221484.0,94.3884,94.4707,94.2896,94.3555,221484.0
2018-08-17 10:00:00,114.6,114.71,114.5,114.69,207887.0,94.3637,94.4543,94.2813,94.4378,207887.0
2018-08-17 10:10:00,114.69,114.78,114.6,114.72,185764.0,94.4378,94.5119,94.3637,94.4625,185764.0
2018-08-17 10:20:00,114.71,114.75,114.46,114.48,148772.0,94.4543,94.4872,94.2484,94.2649,148772.0
2018-08-17 10:30:00,114.48,114.58,114.41,114.52,127759.0,94.2649,94.3472,94.2072,94.2978,127759.0
2018-08-17 10:40:00,114.52,114.56,114.38,114.46,125532.0,94.2978,94.3307,94.1825,94.2484,125532.0
2018-08-17 10:50:00,114.46,114.66,114.44,114.52,283627.0,94.2484,94.4131,94.2319,94.2978,283627.0
2018-08-17 11:00:00,114.53,114.65,114.36,114.61,192633.0,94.306,94.4049,94.1661,94.3719,192633.0
2018-08-17 11:10:00,114.6,114.69,114.51,114.66,121862.0,94.3637,94.4378,94.2896,94.4131,121862.0
2018-08-17 11:20:00,114.66,114.68,114.47,114.5,114075.0,94.4131,94.4296,94.2566,94.2813,114075.0
2018-08-17 11:30:00,114.51,114.52,114.37,114.43,79603.0,94.2896,94.2978,94.1743,94.2237,79603.0
2018-08-17 11:40:00,114.44,114.57,114.43,114.55,73344.0,94.2319,94.339,94.2237,94.3225,73344.0
2018-08-17 11:50:00,114.55,114.66,114.5,114.65,104510.0,94.3225,94.4131,94.2813,94.4049,104510.0
2018-08-17 12:00:00,114.66,114.66,114.52,114.63,98096.0,94.4131,94.4131,94.2978,94.3884,98096.0
2018-08-17 12:10:00,114.63,114.74,114.55,114.73,103518.0,94.3884,94.479,94.3225,94.4707,103518.0
2018-08-17 12:20:00,114.73,114.74,114.63,114.66,67562.0,94.4707,94.479,94.3884,94.4131,67562.0
2018-08-17 12:30:00,114.66,114.68,114.52,114.54,75623.0,94.4131,94.4296,94.2978,94.3143,75623.0
2018-08-17 12:40:00,114.53,114.62,114.52,114.55,55549.0,94.306,94.3802,94.2978,94.3225,55549.0
2018-08-17 12:50:00,114.55,114.6,114.4,114.41,101083.0,94.3225,94.3637,94.199,94.2072,101083.0
2018-08-17 13:00:00,114.41,114.5,114.41,114.5,101810.0,94.2072,94.2813,94.2072,94.2813,101810.0
2018-08-17 13:10:00,114.49,114.54,114.47,114.47,69087.0,94.2731,94.3143,94.2566,94.2566,69087.0
2018-08-17 13:20:00,114.48,114.5,114.3,114.31,97275.0,94.2649,94.2813,94.1167,94.1249,97275.0
2018-08-17 13:30:00,114.32,114.44,114.31,114.43,68262.0,94.1331,94.2319,94.1249,94.2237,68262.0
2018-08-17 13:40:00,114.44,114.6,114.43,114.54,126911.0,94.2319,94.3637,94.2237,94.3143,126911.0
2018-08-17 13:50:00,114.53,114.59,114.5,114.58,105252.0,94.306,94.3555,94.2813,94.3472,105252.0
2018-08-17 14:00:00,114.59,114.91,114.57,114.82,246760.0,94.3555,94.6189,94.339,94.5448,246760.0
2018-08-17 14:10:00,114.82,114.91,114.75,114.8,149046.0,94.5448,94.6189,94.4872,94.5284,149046.0
2018-08-17 14:20:00,114.81,114.93,114.79,114.88,99095.0,94.5366,94.6354,94.5201,94.5942,99095.0
2018-08-17 14:30:00,114.88,115.07,114.87,115.0,184895.0,94.5942,94.7507,94.586,94.6931,184895.0
2018-08-17 14:40:00,114.99,115.0,114.84,114.85,179364.0,94.6848,94.6931,94.5613,94.5695,179364.0
2018-08-17 14:50:00,114.85,115.01,114.8,114.95,146424.0,94.5695,94.7013,94.5284,94.6519,146424.0
2018-08-17 15:00:00,114.96,114.98,114.84,114.85,159009.0,94.6601,94.6766,94.5613,94.5695,159009.0
2018-08-17 15:10:00,114.86,114.94,114.82,114.91,91906.0,94.5778,94.6436,94.5448,94.6189,91906.0
2018-08-17 15:20:00,114.91,114.94,114.85,114.9,115174.0,94.6189,94.6436,94.5695,94.6107,115174.0
2018-08-17 15:30:00,114.91,114.95,114.79,114.9,195760.0,94.6189,94.6519,94.5201,94.6107,195760.0
2018-08-17 15:40:00,114.9,114.91,114.8,114.8,321804.0,94.6107,94.6189,94.5284,94.5284,321804.0
2018-08-17 15:50:00,114.8,114.83,114.65,114.77,711832.0,94.5284,94.5531,94.4049,94.5037,711832.0
2018-08-20 09:30:00,114.59,114.95,114.11,114.91,316398.0,94.3555,94.6519,93.9602,94.6189,316398.0
2018-08-20 09:40:00,114.89,115.05,114.82,114.85,360399.0,94.6025,94.7342,94.5448,94.5695,360399.0
2018-08-20 09:50:00,114.86,114.98,114.72,114.88,202892.0,94.5778,94.6766,94.4625,94.5942,202892.0
2018-08-20 10:00:00,114.88,115.05,114.85,114.93,204215.0,94.5942,94.7342,94.5695,94.6354,204215.0
2018-08-20 10:10:00,114.93,114.93,114.65,114.67,312981.0,94.6354,94.6354,94.4049,94.4213,312981.0
2018-08-20 10:20:00,114.68,114.69,114.44,114.49,308863.0,94.4296,94.4378,94.2319,94.2731,308863.0
2018-08-20 10:30:00,114.48,114.6,114.41,114.49,225489.0,94.2649,94.3637,94.2072,94.2731,225489.0
2018-08-20 10:40:00,114.49,114.51,114.22,114.31,213839.0,94.2731,94.2896,94.0508,94.1249,213839.0
2018-08-20 10:50:00,114.31,114.32,114.12,114.21,160615.0,94.1249,94.1331,93.9684,94.0426,160615.0
2018-08-20 11:00:00,114.22,114.44,114.14,114.39,157765.0,94.0508,94.2319,93.9849,94.1908,157765.0
2018-08-20 11:10:00,114.39,114.66,114.37,114.64,217026.0,94.1908,94.4131,94.1743,94.3966,217026.0
2018-08-20 11:20:00,114.64,114.64,114.5,114.52,106254.0,94.3966,94.3966,94.2813,94.2978,106254.0
2018-08-20 11:30:00,114.52,114.64,114.49,114.62,105397.0,94.2978,94.3966,94.2731,94.3802,105397.0
2018-08-20 11:40:00,114.63,114.65,114.58,114.6,136094.0,94.3884,94.4049,94.3472,94.3637,136094.0
2018-08-20 11:50:00,114.61,114.66,114.45,114.47,146252.0,94.3719,94.4131,94.2402,94.2566,146252.0
2018-08-20 12:00:00,114.47,114.65,114.42,114.58,199393.0,94.2566,94.4049,94.2155,94.3472,199393.0
2018-08-20 12:10:00,114.59,114.64,114.52,114.55,122896.0,94.3555,94.3966,94.2978,94.3225,122896.0
2018-08-20 12:20:00,114.55,114.62,114.51,114.52,110137.0,94.3225,94.3802,94.2896,94.2978,110137.0
2018-08-20 12:30:00,114.53,114.54,114.33,114.45,157145.0,94.306,94.3143,94.1414,94.2402,157145.0
2018-08-20 12:40:00,114.45,114.47,114.41,114.42,101830.0,94.2402,94.2566,94.2072,94.2155,101830.0
2018-08-20 12:50:00,114.43,114.47,114.4,114.43,98391.0,94.2237,94.2566,94.199,94.2237,98391.0
2018-08-20 13:00:00,114.44,114.48,114.42,114.45,79152.0,94.2319,94.2649,94.2155,94.2402,79152.0
2018-08-20 13:10:00,114.45,114.48,114.36,114.39,77699.0,94.2402,94.2649,94.1661,94.1908,77699.0
2018-08-20 13:20:00,114.4,114.44,114.39,114.4,93768.0,94.199,94.2319,94.1908,94.199,93768.0
2018-08-20 13:30:00,114.41,114.43,114.37,114.39,112842.0,94.2072,94.2237,94.1743,94.1908,112842.0
2018-08-20 13:40:00,114.39,114.45,114.36,114.43,112011.0,94.1908,94.2402,94.1661,94.2237,112011.0
2018-08-20 13:50:00,114.43,114.46,114.29,114.31,107409.0,94.2237,94.2484,94.1084,94.1249,107409.0
2018-08-20 14:00:00,114.3,114.36,114.26,114.29,121335.0,94.1167,94.1661,94.0837,94.1084,121335.0
2018-08-20 14:10:00,114.3,114.33,114.27,114.31,108703.0,94.1167,94.1414,94.092,94.1249,108703.0
2018-08-20 14:20:00,114.31,114.42,114.31,114.38,127319.0,94.1249,94.2155,94.1249,94.1825,127319.0
2018-08-20 14:30:00,114.38,114.4,114.34,114.36,135263.0,94.1825,94.199,94.1496,94.1661,135263.0
2018-08-20 14:40:00,114.35,114.38,114.31,114.36,132730.0,94.1578,94.1825,94.1249,94.1661,132730.0
2018-08-20 14:50:00,114.37,114.45,114.32,114.45,91772.0,94.1743,94.2402,94.1331,94.2402,91772.0
2018-08-20 15:00:00,114.44,114.49,114.42,114.45,156545.0,94.2319,94.2731,94.2155,94.2402,156545.0
2018-08-20 15:10:00,114.45,114.55,114.45,114.53,129308.0,94.2402,94.3225,94.2402,94.306,129308.0
2018-08-20 15:20:00,114.54,114.58,114.49,114.56,114871.0,94.3143,94.3472,94.2731,94.3307,114871.0
2018-08-20 15:30:00,114.55,114.64,114.52,114.62,197894.0,94.3225,94.3966,94.2978,94.3802,197894.0
2018-08-20 15:40:00,114.62,114.77,114.58,114.71,215281.0,94.3802,94.5037,94.3472,94.4543,215281.0
2018-08-20 15:50:00,114.7,114.71,114.55,114.62,565401.0,94.446,94.4543,94.3225,94.3802,565401.0
2018-08-21 09:30:00,115.37,115.7,114.88,115.63,610902.0,94.9977,95.2694,94.5942,95.2118,610902.0
2018-08-21 09:40:00,115.64,116.09,115.63,116.08,519583.0,95.22,95.5906,95.2118,95.5823,519583.0
2018-08-21 09:50:00,116.08,116.09,115.84,115.85,298831.0,95.5823,95.5906,95.3847,95.393,298831.0
2018-08-21 10:00:00,115.85,116.01,115.75,115.85,247911.0,95.393,95.5247,95.3106,95.393,247911.0
2018-08-21 10:10:00,115.85,116.05,115.81,116.04,303072.0,95.393,95.5576,95.36,95.5494,303072.0
2018-08-21 10:20:00,116.03,116.04,115.8,115.92,191890.0,95.5412,95.5494,95.3518,95.4506,191890.0
2018-08-21 10:30:00,115.92,115.93,115.73,115.87,170717.0,95.4506,95.4588,95.2941,95.4094,170717.0
2018-08-21 10:40:00,115.86,116.09,115.8,116.01,263263.0,95.4012,95.5906,95.3518,95.5247,263263.0
2018-08-21 10:50:00,116.01,116.03,115.88,115.97,174661.0,95.5247,95.5412,95.4177,95.4918,174661.0
2018-08-21 11:00:00,115.98,116.06,115.95,115.98,183882.0,95.5,95.5659,95.4753,95.5,183882.0
2018-08-21 11:10:00,115.99,116.07,115.76,115.83,202864.0,95.5082,95.5741,95.3189,95.3765,202864.0
2018-08-21 11:20:00,115.83,115.84,115.74,115.8,165303.0,95.3765,95.3847,95.3024,95.3518,165303.0
2018-08-21 11:30:00,115.79,115.98,115.74,115.98,150448.0,95.3436,95.5,95.3024,95.5,150448.0
2018-08-21 11:40:00,115.98,116.01,115.89,116.01,205303.0,95.5,95.5247,95.4259,95.5247,205303.0
2018-08-21 11:50:00,116.01,116.22,115.99,116.2,222245.0,95.5247,95.6976,95.5082,95.6812,222245.0
2018-08-21 12:00:00,116.21,116.39,116.17,116.31,276472.0,95.6894,95.8376,95.6565,95.7717,276472.0
2018-08-21 12:10:00,116.32,116.32,116.15,116.15,236984.0,95.78,95.78,95.64,95.64,236984.0
2018-08-21 12:20:00,116.15,116.16,116.01,116.11,173988.0,95.64,95.6482,95.5247,95.607,173988.0
2018-08-21 12:30:00,116.11,116.16,115.98,116.09,107753.0,95.607,95.6482,95.5,95.5906,107753.0
2018-08-21 12:40:00,116.09,116.12,116.01,116.05,162759.0,95.5906,95.6153,95.5247,95.5576,162759.0
2018-08-21 12:50:00,116.06,116.06,115.89,116.0,156409.0,95.5659,95.5659,95.4259,95.5165,156409.0
2018-08-21 13:00:00,115.99,116.1,115.96,115.97,87351.0,95.5082,95.5988,95.4835,95.4918,87351.0
2018-08-21 13:10:00,115.96,116.01,115.84,115.84,171412.0,95.4835,95.5247,95.3847,95.3847,171412.0
2018-08-21 13:20:00,115.84,116.01,115.81,115.96,134320.0,95.3847,95.5247,95.36,95.4835,134320.0
2018-08-21 13:30:00,115.96,116.09,115.95,116.08,178398.0,95.4835,95.5906,95.4753,95.5823,178398.0
2018-08-21 13:40:00,116.08,116.09,116.0,116.04,144098.0,95.5823,95.5906,95.5165,95.5494,144098.0
2018-08-21 13:50:00,116.05,116.11,116.01,116.02,136836.0,95.5576,95.607,95.5247,95.5329,136836.0
2018-08-21 14:00:00,116.02,116.06,115.88,115.92,127459.0,95.5329,95.5659,95.4177,95.4506,127459.0
2018-08-21 14:10:00,115.91,115.91,115.8,115.83,103717.0,95.4424,95.4424,95.3518,95.3765,103717.0
2018-08-21 14:20:00,115.82,115.88,115.78,115.81,75588.0,95.3683,95.4177,95.3353,95.36,75588.0
2018-08-21 14:30:00,115.8,115.82,115.67,115.74,152468.0,95.3518,95.3683,95.2447,95.3024,152468.0
2018-08-21 14:40:00,115.73,115.78,115.56,115.58,181547.0,95.2941,95.3353,95.1542,95.1706,181547.0
2018-08-21 14:50:00,115.58,115.63,115.52,115.56,106429.0,95.1706,95.2118,95.1212,95.1542,106429.0
2018-08-21 15:00:00,115.56,115.7,115.52,115.65,125660.0,95.1542,95.2694,95.1212,95.2283,125660.0
2018-08-21 15:10:00,115.66,115.68,115.61,115.61,138323.0,95.2365,95.253,95.1953,95.1953,138323.0
2018-08-21 15:20:00,115.61,115.8,115.52,115.62,197806.0,95.1953,95.3518,95.1212,95.2036,197806.0
2018-08-21 15:30:00,115.62,115.69,115.56,115.62,238783.0,95.2036,95.2612,95.1542,95.2036,238783.0
2018-08-21 15:40:00,115.61,115.61,115.3,115.3,279410.0,95.1953,95.1953,94.9401,94.9401,279410.0
2018-08-21 15:50:00,115.3,115.44,115.26,115.27,661363.0,94.9401,95.0554,94.9071,94.9154,661363.0
2018-08-22 09:30:00,115.31,115.39,114.78,115.16,525263.0,94.9483,95.0142,94.5119,94.8248,525263.0
2018-08-22 09:40:00,115.15,115.27,114.98,115.08,191696.0,94.8166,94.9154,94.6766,94.7589,191696.0
2018-08-22 09:50:00,115.07,115.12,114.91,115.09,155831.0,94.7507,94.7919,94.6189,94.7672,155831.0
2018-08-22 10:00:00,115.08,115.14,114.97,115.09,179566.0,94.7589,94.8083,94.6684,94.7672,179566.0
2018-08-22 10:10:00,115.09,115.18,114.99,115.18,159367.0,94.7672,94.8413,94.6848,94.8413,159367.0
2018-08-22 10:20:00,115.19,115.25,114.9,114.9,301561.0,94.8495,94.8989,94.6107,94.6107,301561.0
2018-08-22 10:30:00,114.9,115.21,114.89,115.2,183419.0,94.6107,94.866,94.6025,94.8577,183419.0
2018-08-22 10:40:00,115.19,115.31,115.12,115.27,290577.0,94.8495,94.9483,94.7919,94.9154,290577.0
2018-08-22 10:50:00,115.28,115.41,115.22,115.28,260846.0,94.9236,95.0307,94.8742,94.9236,260846.0
2018-08-22 11:00:00,115.29,115.41,115.22,115.35,190504.0,94.9318,95.0307,94.8742,94.9812,190504.0
2018-08-22 11:10:00,115.34,115.37,115.25,115.35,110072.0,94.973,94.9977,94.8989,94.9812,110072.0
2018-08-22 11:20:00,115.36,115.41,115.34,115.4,115319.0,94.9895,95.0307,94.973,95.0224,115319.0
2018-08-22 11:30:00,115.4,115.41,115.28,115.33,134949.0,95.0224,95.0307,94.9236,94.9648,134949.0
2018-08-22 11:40:00,115.33,115.4,115.29,115.3,146036.0,94.9648,95.0224,94.9318,94.9401,146036.0
2018-08-22 11:50:00,115.3,115.38,115.27,115.34,163423.0,94.9401,95.006,94.9154,94.973,163423.0
2018-08-22 12:00:00,115.34,115.4,115.31,115.37,144239.0,94.973,95.0224,94.9483,94.9977,144239.0
2018-08-22 12:10:00,115.37,115.38,115.2,115.22,152992.0,94.9977,95.006,94.8577,94.8742,152992.0
2018-08-22 12:20:00,115.22,115.25,115.17,115.2,139347.0,94.8742,94.8989,94.833,94.8577,139347.0
2018-08-22 12:30:00,115.21,115.28,115.17,115.24,117842.0,94.866,94.9236,94.833,94.8907,117842.0
2018-08-22 12:40:00,115.23,115.32,115.22,115.25,98576.0,94.8824,94.9565,94.8742,94.8989,98576.0
2018-08-22 12:50:00,115.26,115.26,115.19,115.2,74473.0,94.9071,94.9071,94.8495,94.8577,74473.0
2018-08-22 13:00:00,115.2,115.25,115.18,115.21,85782.0,94.8577,94.8989,94.8413,94.866,85782.0
2018-08-22 13:10:00,115.21,115.27,115.17,115.26,60392.0,94.866,94.9154,94.833,94.9071,60392.0
2018-08-22 13:20:00,115.26,115.29,115.23,115.24,80810.0,94.9071,94.9318,94.8824,94.8907,80810.0
2018-08-22 13:30:00,115.24,115.35,115.23,115.28,93179.0,94.8907,94.9812,94.8824,94.9236,93179.0
2018-08-22 13:40:00,115.28,115.32,115.19,115.22,104611.0,94.9236,94.9565,94.8495,94.8742,104611.0
2018-08-22 13:50:00,115.21,115.27,115.19,115.25,73121.0,94.866,94.9154,94.8495,94.8989,73121.0
2018-08-22 14:00:00,115.25,115.35,115.19,115.2,162407.0,94.8989,94.9812,94.8495,94.8577,162407.0
2018-08-22 14:10:00,115.2,115.28,115.14,115.2,163722.0,94.8577,94.9236,94.8083,94.8577,163722.0
2018-08-22 14:20:00,115.21,115.22,115.05,115.1,172105.0,94.866,94.8742,94.7342,94.7754,172105.0
2018-08-22 14:30:00,115.09,115.1,114.99,115.04,114327.0,94.7672,94.7754,94.6848,94.726,114327.0
2018-08-22 14:40:00,115.04,115.1,115.0,115.04,81971.0,94.726,94.7754,94.6931,94.726,81971.0
2018-08-22 14:50:00,115.04,115.1,115.03,115.09,98146.0,94.726,94.7754,94.7178,94.7672,98146.0
2018-08-22 15:00:00,115.1,115.1,114.99,115.06,148805.0,94.7754,94.7754,94.6848,94.7425,148805.0
2018-08-22 15:10:00,115.06,115.08,114.98,115.0,93874.0,94.7425,94.7589,94.6766,94.6931,93874.0
2018-08-22 15:20:00,115.0,115.1,114.97,115.06,158856.0,94.6931,94.7754,94.6684,94.7425,158856.0
2018-08-22 15:30:00,115.07,115.11,115.0,115.11,116975.0,94.7507,94.7836,94.6931,94.7836,116975.0
2018-08-22 15:40:00,115.1,115.15,115.02,115.03,236433.0,94.7754,94.8166,94.7095,94.7178,236433.0
2018-08-22 15:50:00,115.02,115.05,114.89,114.97,497708.0,94.7095,94.7342,94.6025,94.6684,497708.0
2018-08-23 09:30:00,114.96,115.07,114.68,114.84,324253.0,94.6601,94.7507,94.4296,94.5613,324253.0
2018-08-23 09:40:00,114.84,114.84,114.56,114.72,297204.0,94.5613,94.5613,94.3307,94.4625,297204.0
2018-08-23 09:50:00,114.72,115.01,114.67,114.91,252487.0,94.4625,94.7013,94.4213,94.6189,252487.0
2018-08-23 10:00:00,114.92,115.03,114.88,115.01,202828.0,94.6272,94.7178,94.5942,94.7013,202828.0
2018-08-23 10:10:00,115.02,115.03,114.88,114.91,156516.0,94.7095,94.7178,94.5942,94.6189,156516.0
2018-08-23 10:20:00,114.91,115.12,114.9,115.09,180775.0,94.6189,94.7919,94.6107,94.7672,180775.0
2018-08-23 10:30:00,115.09,115.14,115.02,115.06,159953.0,94.7672,94.8083,94.7095,94.7425,159953.0
2018-08-23 10:40:00,115.06,115.15,115.04,115.13,131170.0,94.7425,94.8166,94.726,94.8001,131170.0
2018-08-23 10:50:00,115.13,115.15,114.89,114.91,171825.0,94.8001,94.8166,94.6025,94.6189,171825.0
2018-08-23 11:00:00,114.91,114.97,114.87,114.9,186009.0,94.6189,94.6684,94.586,94.6107,186009.0
2018-08-23 11:10:00,114.9,114.94,114.63,114.64,324894.0,94.6107,94.6436,94.3884,94.3966,324894.0
2018-08-23 11:20:00,114.65,114.85,114.62,114.77,181213.0,94.4049,94.5695,94.3802,94.5037,181213.0
2018-08-23 11:30:00,114.77,114.78,114.53,114.56,128049.0,94.5037,94.5119,94.306,94.3307,128049.0
2018-08-23 11:40:00,114.56,114.7,114.54,114.61,121693.0,94.3307,94.446,94.3143,94.3719,121693.0
2018-08-23 11:50:00,114.61,114.65,114.56,114.57,108564.0,94.3719,94.4049,94.3307,94.339,108564.0
2018-08-23 12:00:00,114.58,114.62,114.53,114.54,118712.0,94.3472,94.3802,94.306,94.3143,118712.0
2018-08-23 12:10:00,114.55,114.63,114.53,114.61,111683.0,94.3225,94.3884,94.306,94.3719,111683.0
2018-08-23 12:20:00,114.61,114.77,114.6,114.76,129445.0,94.3719,94.5037,94.3637,94.4954,129445.0
2018-08-23 12:30:00,114.76,114.76,114.66,114.74,97954.0,94.4954,94.4954,94.4131,94.479,97954.0
2018-08-23 12:40:00,114.74,114.81,114.71,114.76,76034.0,94.479,94.5366,94.4543,94.4954,76034.0
2018-08-23 12:50:00,114.76,114.78,114.61,114.63,106552.0,94.4954,94.5119,94.3719,94.3884,106552.0
2018-08-23 13:00:00,114.63,114.67,114.49,114.53,98755.0,94.3884,94.4213,94.2731,94.306,98755.0
2018-08-23 13:10:00,114.53,114.54,114.43,114.5,249083.0,94.306,94.3143,94.2237,94.2813,249083.0
2018-08-23 13:20:00,114.49,114.64,114.46,114.63,118662.0,94.2731,94.3966,94.2484,94.3884,118662.0
2018-08-23 13:30:00,114.63,114.71,114.59,114.71,432939.0,94.3884,94.4543,94.3555,94.4543,432939.0
2018-08-23 13:40:00,114.71,114.73,114.62,114.71,175240.0,94.4543,94.4707,94.3802,94.4543,175240.0
2018-08-23 13:50:00,114.71,114.74,114.66,114.68,293961.0,94.4543,94.479,94.4131,94.4296,293961.0
2018-08-23 14:00:00,114.69,114.75,114.59,114.59,103036.0,94.4378,94.4872,94.3555,94.3555,103036.0
2018-08-23 14:10:00,114.59,114.65,114.59,114.63,78481.0,94.3555,94.4049,94.3555,94.3884,78481.0
2018-08-23 14:20:00,114.62,114.65,114.58,114.59,103206.0,94.3802,94.4049,94.3472,94.3555,103206.0
2018-08-23 14:30:00,114.6,114.64,114.57,114.62,106565.0,94.3637,94.3966,94.339,94.3802,106565.0
2018-08-23 14:40:00,114.61,114.66,114.57,114.6,97591.0,94.3719,94.4131,94.339,94.3637,97591.0
2018-08-23 14:50:00,114.59,114.63,114.53,114.63,150062.0,94.3555,94.3884,94.306,94.3884,150062.0
2018-08-23 15:00:00,114.63,114.67,114.59,114.65,126148.0,94.3884,94.4213,94.3555,94.4049,126148.0
2018-08-23 15:10:00,114.66,114.74,114.63,114.7,111462.0,94.4131,94.479,94.3884,94.446,111462.0
2018-08-23 15:20:00,114.7,114.74,114.66,114.72,118164.0,94.446,94.479,94.4131,94.4625,118164.0
2018-08-23 15:30:00,114.72,114.73,114.64,114.68,198061.0,94.4625,94.4707,94.3966,94.4296,198061.0
2018-08-23 15:40:00,114.67,114.69,114.51,114.61,422849.0,94.4213,94.4378,94.2896,94.3719,422849.0
2018-08-23 15:50:00,114.6,114.72,114.57,114.72,804842.0,94.3637,94.4625,94.339,94.4625,804842.0
2018-08-24 09:30:00,114.98,115.15,114.78,115.12,504270.0,94.6766,94.8166,94.5119,94.7919,504270.0
2018-08-24 09:40:00,115.13,115.22,114.84,115.01,283783.0,94.8001,94.8742,94.5613,94.7013,283783.0
2018-08-24 09:50:00,115.0,115.13,114.94,114.95,269522.0,94.6931,94.8001,94.6436,94.6519,269522.0
2018-08-24 10:00:00,114.95,115.13,114.8,114.82,220176.0,94.6519,94.8001,94.5284,94.5448,220176.0
2018-08-24 10:10:00,114.82,114.85,114.55,114.57,249480.0,94.5448,94.5695,94.3225,94.339,249480.0
2018-08-24 10:20:00,114.58,114.68,114.56,114.66,189299.0,94.3472,94.4296,94.3307,94.4131,189299.0
2018-08-24 10:30:00,114.67,114.96,114.65,114.9,230902.0,94.4213,94.6601,94.4049,94.6107,230902.0
2018-08-24 10:40:00,114.91,114.99,114.85,114.94,189059.0,94.6189,94.6848,94.5695,94.6436,189059.0
2018-08-24 10:50:00,114.94,114.97,114.83,114.86,116095.0,94.6436,94.6684,94.5531,94.5778,116095.0
2018-08-24 11:00:00,114.86,114.92,114.66,114.73,255583.0,94.5778,94.6272,94.4131,94.4707,255583.0
2018-08-24 11:10:00,114.73,114.77,114.61,114.66,208763.0,94.4707,94.5037,94.3719,94.4131,208763.0
2018-08-24 11:20:00,114.65,114.75,114.59,114.74,167241.0,94.4049,94.4872,94.3555,94.479,167241.0
2018-08-24 11:30:00,114.75,114.88,114.69,114.72,163382.0,94.4872,94.5942,94.4378,94.4625,163382.0
2018-08-24 11:40:00,114.72,114.84,114.65,114.69,186718.0,94.4625,94.5613,94.4049,94.4378,186718.0
2018-08-24 11:50:00,114.69,114.72,114.63,114.68,159236.0,94.4378,94.4625,94.3884,94.4296,159236.0
2018-08-24 12:00:00,114.69,114.85,114.68,114.79,129507.0,94.4378,94.5695,94.4296,94.5201,129507.0
2018-08-24 12:10:00,114.8,114.88,114.79,114.87,97406.0,94.5284,94.5942,94.5201,94.586,97406.0
2018-08-24 12:20:00,114.87,114.92,114.84,114.89,115494.0,94.586,94.6272,94.5613,94.6025,115494.0
2018-08-24 12:30:00,114.88,114.89,114.77,114.81,104648.0,94.5942,94.6025,94.5037,94.5366,104648.0
2018-08-24 12:40:00,114.81,114.88,114.75,114.86,100964.0,94.5366,94.5942,94.4872,94.5778,100964.0
2018-08-24 12:50:00,114.86,114.92,114.86,114.89,86533.0,94.5778,94.6272,94.5778,94.6025,86533.0
2018-08-24 13:00:00,114.89,114.91,114.84,114.86,136210.0,94.6025,94.6189,94.5613,94.5778,136210.0
2018-08-24 13:10:00,114.86,114.87,114.75,114.84,98304.0,94.5778,94.586,94.4872,94.5613,98304.0
2018-08-24 13:20:00,114.85,114.86,114.74,114.82,114612.0,94.5695,94.5778,94.479,94.5448,114612.0
2018-08-24 13:30:00,114.82,114.84,114.75,114.76,91691.0,94.5448,94.5613,94.4872,94.4954,91691.0
2018-08-24 13:40:00,114.75,114.76,114.67,114.7,155785.0,94.4872,94.4954,94.4213,94.446,155785.0
2018-08-24 13:50:00,114.7,114.72,114.68,114.71,92226.0,94.446,94.4625,94.4296,94.4543,92226.0
2018-08-24 14:00:00,114.71,114.75,114.68,114.75,122934.0,94.4543,94.4872,94.4296,94.4872,122934.0
2018-08-24 14:10:00,114.75,114.75,114.59,114.6,92114.0,94.4872,94.4872,94.3555,94.3637,92114.0
2018-08-24 14:20:00,114.61,114.75,114.61,114.75,85947.0,94.3719,94.4872,94.3719,94.4872,85947.0
2018-08-24 14:30:00,114.75,114.75,114.65,114.67,106064.0,94.4872,94.4872,94.4049,94.4213,106064.0
2018-08-24 14:40:00,114.66,114.7,114.59,114.63,183776.0,94.4131,94.446,94.3555,94.3884,183776.0
2018-08-24 14:50:00,114.64,114.68,114.61,114.62,74946.0,94.3966,94.4296,94.3719,94.3802,74946.0
2018-08-24 15:00:00,114.62,114.64,114.56,114.56,131799.0,94.3802,94.3966,94.3307,94.3307,131799.0
2018-08-24 15:10:00,114.56,114.7,114.56,114.64,84024.0,94.3307,94.446,94.3307,94.3966,84024.0
2018-08-24 15:20:00,114.64,114.66,114.59,114.61,140759.0,94.3966,94.4131,94.3555,94.3719,140759.0
2018-08-24 15:30:00,114.61,114.62,114.53,114.56,196018.0,94.3719,94.3802,94.306,94.3307,196018.0
2018-08-24 15:40:00,114.55,114.61,114.54,114.58,294210.0,94.3225,94.3719,94.3143,94.3472,294210.0
2018-08-24 15:50:00,114.58,114.67,114.45,114.66,654395.0,94.3472,94.4213,94.2402,94.4131,654395.0
2018-08-27 09:30:00,115.22,115.52,115.17,115.45,578251.0,94.8742,95.1212,94.833,95.0636,578251.0
2018-08-27 09:40:00,115.45,115.98,115.41,115.96,343678.0,95.0636,95.5,95.0307,95.4835,343678.0
2018-08-27 09:50:00,115.96,116.26,115.95,116.15,500113.0,95.4835,95.7306,95.4753,95.64,500113.0
2018-08-27 10:00:00,116.15,116.47,116.13,116.42,386269.0,95.64,95.9035,95.6235,95.8623,386269.0
2018-08-27 10:10:00,116.43,116.57,116.36,116.44,399437.0,95.8705,95.9858,95.8129,95.8788,399437.0
2018-08-27 10:20:00,116.44,116.81,116.44,116.81,368320.0,95.8788,96.1834,95.8788,96.1834,368320.0
2018-08-27 10:30:00,116.82,116.9,116.67,116.8,386378.0,96.1917,96.2575,96.0682,96.1752,386378.0
2018-08-27 10:40:00,116.8,116.87,116.67,116.67,320950.0,96.1752,96.2328,96.0682,96.0682,320950.0
2018-08-27 10:50:00,116.68,116.69,116.52,116.69,248805.0,96.0764,96.0846,95.9446,96.0846,248805.0
2018-08-27 11:00:00,116.7,116.84,116.5,116.83,329248.0,96.0929,96.2081,95.9282,96.1999,329248.0
2018-08-27 11:10:00,116.84,116.94,116.79,116.86,309334.0,96.2081,96.2905,96.167,96.2246,309334.0
2018-08-27 11:20:00,116.86,117.03,116.84,116.96,325717.0,96.2246,96.3646,96.2081,96.307,325717.0
2018-08-27 11:30:00,116.96,117.02,116.86,116.88,281179.0,96.307,96.3564,96.2246,96.2411,281179.0
2018-08-27 11:40:00,116.88,117.11,116.84,117.1,230988.0,96.2411,96.4305,96.2081,96.4222,230988.0
2018-08-27 11:50:00,117.11,117.28,117.08,117.22,318392.0,96.4305,96.5704,96.4058,96.521,318392.0
2018-08-27 12:00:00,117.21,117.24,117.13,117.18,281922.0,96.5128,96.5375,96.4469,96.4881,281922.0
2018-08-27 12:10:00,117.18,117.25,117.14,117.15,318489.0,96.4881,96.5457,96.4552,96.4634,318489.0
2018-08-27 12:20:00,117.14,117.2,117.12,117.13,199160.0,96.4552,96.5046,96.4387,96.4469,199160.0
2018-08-27 12:30:00,117.13,117.21,117.09,117.19,206433.0,96.4469,96.5128,96.414,96.4963,206433.0
2018-08-27 12:40:00,117.19,117.27,117.0,117.01,158713.0,96.4963,96.5622,96.3399,96.3481,158713.0
2018-08-27 12:50:00,117.01,117.12,117.0,117.09,115830.0,96.3481,96.4387,96.3399,96.414,115830.0
2018-08-27 13:00:00,117.08,117.1,116.99,117.07,213098.0,96.4058,96.4222,96.3317,96.3975,213098.0
2018-08-27 13:10:00,117.06,117.08,116.91,116.92,98336.0,96.3893,96.4058,96.2658,96.274,98336.0
2018-08-27 13:20:00,116.91,117.01,116.88,116.98,122764.0,96.2658,96.3481,96.2411,96.3234,122764.0
2018-08-27 13:30:00,116.98,117.02,116.92,116.97,178075.0,96.3234,96.3564,96.274,96.3152,178075.0
2018-08-27 13:40:00,116.97,117.04,116.96,116.97,136150.0,96.3152,96.3728,96.307,96.3152,136150.0
2018-08-27 13:50:00,116.97,117.02,116.91,117.0,178009.0,96.3152,96.3564,96.2658,96.3399,178009.0
2018-08-27 14:00:00,117.0,117.02,116.91,116.95,134439.0,96.3399,96.3564,96.2658,96.2987,134439.0
2018-08-27 14:10:00,116.95,116.96,116.84,116.88,121059.0,96.2987,96.307,96.2081,96.2411,121059.0
2018-08-27 14:20:00,116.88,116.91,116.71,116.8,176498.0,96.2411,96.2658,96.1011,96.1752,176498.0
2018-08-27 14:30:00,116.8,116.91,116.8,116.87,134569.0,96.1752,96.2658,96.1752,96.2328,134569.0
2018-08-27 14:40:00,116.87,116.97,116.87,116.97,104348.0,96.2328,96.3152,96.2328,96.3152,104348.0
2018-08-27 14:50:00,116.97,116.97,116.87,116.94,90974.0,96.3152,96.3152,96.2328,96.2905,90974.0
2018-08-27 15:00:00,116.95,116.95,116.85,116.85,130356.0,96.2987,96.2987,96.2164,96.2164,130356.0
2018-08-27 15:10:00,116.85,116.89,116.75,116.75,119886.0,96.2164,96.2493,96.134,96.134,119886.0
2018-08-27 15:20:00,116.75,116.88,116.73,116.84,196072.0,96.134,96.2411,96.1176,96.2081,196072.0
2018-08-27 15:30:00,116.84,116.91,116.8,116.88,212458.0,96.2081,96.2658,96.1752,96.2411,212458.0
2018-08-27 15:40:00,116.87,116.87,116.62,116.65,304792.0,96.2328,96.2328,96.027,96.0517,304792.0
2018-08-27 15:50:00,116.65,116.75,116.55,116.7,616185.0,96.0517,96.134,95.9694,96.0929,616185.0
2018-08-28 09:30:00,117.0,117.0,116.51,116.83,417897.0,96.3399,96.3399,95.9364,96.1999,417897.0
2018-08-28 09:40:00,116.84,117.03,116.66,116.82,282833.0,96.2081,96.3646,96.0599,96.1917,282833.0
2018-08-28 09:50:00,116.81,116.86,116.63,116.76,224688.0,96.1834,96.2246,96.0352,96.1423,224688.0
2018-08-28 10:00:00,116.75,116.84,116.67,116.78,214981.0,96.134,96.2081,96.0682,96.1587,214981.0
2018-08-28 10:10:00,116.78,116.78,116.62,116.69,201467.0,96.1587,96.1587,96.027,96.0846,201467.0
2018-08-28 10:20:00,116.7,116.73,116.48,116.54,230849.0,96.0929,96.1176,95.9117,95.9611,230849.0
2018-08-28 10:30:00,116.54,116.61,116.35,116.59,186312.0,95.9611,96.0188,95.8047,96.0023,186312.0
2018-08-28 10:40:00,116.6,116.71,116.58,116.6,173649.0,96.0105,96.1011,95.9941,96.0105,173649.0
2018-08-28 10:50:00,116.61,116.78,116.61,116.78,163513.0,96.0188,96.1587,96.0188,96.1587,163513.0
2018-08-28 11:00:00,116.78,116.84,116.69,116.71,164107.0,96.1587,96.2081,96.0846,96.1011,164107.0
2018-08-28 11:10:00,116.7,116.78,116.68,116.71,95948.0,96.0929,96.1587,96.0764,96.1011,95948.0
2018-08-28 11:20:00,116.7,116.76,116.63,116.65,114628.0,96.0929,96.1423,96.0352,96.0517,114628.0
2018-08-28 11:30:00,116.65,116.65,116.3,116.39,165323.0,96.0517,96.0517,95.7635,95.8376,165323.0
2018-08-28 11:40:00,116.39,116.43,116.31,116.34,115351.0,95.8376,95.8705,95.7717,95.7964,115351.0
2018-08-28 11:50:00,116.34,116.41,116.26,116.3,118294.0,95.7964,95.8541,95.7306,95.7635,118294.0
2018-08-28 12:00:00,116.3,116.38,116.21,116.3,141585.0,95.7635,95.8294,95.6894,95.7635,141585.0
2018-08-28 12:10:00,116.31,116.38,116.25,116.36,114632.0,95.7717,95.8294,95.7223,95.8129,114632.0
2018-08-28 12:20:00,116.37,116.38,116.26,116.27,64974.0,95.8211,95.8294,95.7306,95.7388,64974.0
2018-08-28 12:30:00,116.28,116.3,116.22,116.29,80373.0,95.747,95.7635,95.6976,95.7553,80373.0
2018-08-28 12:40:00,116.29,116.34,116.24,116.32,84964.0,95.7553,95.7964,95.7141,95.78,84964.0
2018-08-28 12:50:00,116.32,116.39,116.31,116.35,104564.0,95.78,95.8376,95.7717,95.8047,104564.0
2018-08-28 13:00:00,116.36,116.38,116.3,116.33,96936.0,95.8129,95.8294,95.7635,95.7882,96936.0
2018-08-28 13:10:00,116.33,116.36,116.25,116.34,132395.0,95.7882,95.8129,95.7223,95.7964,132395.0
2018-08-28 13:20:00,116.34,116.34,116.12,116.17,171048.0,95.7964,95.7964,95.6153,95.6565,171048.0
2018-08-28 13:30:00,116.16,116.3,116.09,116.24,148676.0,95.6482,95.7635,95.5906,95.7141,148676.0
2018-08-28 13:40:00,116.24,116.47,116.24,116.44,118365.0,95.7141,95.9035,95.7141,95.8788,118365.0
2018-08-28 13:50:00,116.45,116.54,116.45,116.54,65783.0,95.887,95.9611,95.887,95.9611,65783.0
2018-08-28 14:00:00,116.54,116.57,116.48,116.49,98816.0,95.9611,95.9858,95.9117,95.9199,98816.0
2018-08-28 14:10:00,116.5,116.52,116.44,116.49,98466.0,95.9282,95.9446,95.8788,95.9199,98466.0
2018-08-28 14:20:00,116.49,116.51,116.44,116.44,139603.0,95.9199,95.9364,95.8788,95.8788,139603.0
2018-08-28 14:30:00,116.44,116.44,116.22,116.22,174130.0,95.8788,95.8788,95.6976,95.6976,174130.0
2018-08-28 14:40:00,116.23,116.37,116.22,116.33,113277.0,95.7059,95.8211,95.6976,95.7882,113277.0
2018-08-28 14:50:00,116.34,116.37,116.3,116.33,88694.0,95.7964,95.8211,95.7635,95.7882,88694.0
2018-08-28 15:00:00,116.33,116.35,116.31,116.34,96183.0,95.7882,95.8047,95.7717,95.7964,96183.0
2018-08-28 15:10:00,116.34,116.46,116.3,116.34,184040.0,95.7964,95.8952,95.7635,95.7964,184040.0
2018-08-28 15:20:00,116.34,116.34,116.2,116.28,106441.0,95.7964,95.7964,95.6812,95.747,106441.0
2018-08-28 15:30:00,116.28,116.29,116.17,116.18,186882.0,95.747,95.7553,95.6565,95.6647,186882.0
2018-08-28 15:40:00,116.18,116.19,116.02,116.05,304579.0,95.6647,95.6729,95.5329,95.5576,304579.0
2018-08-28 15:50:00,116.04,116.15,115.97,116.14,771755.0,95.5494,95.64,95.4918,95.6317,771755.0
2018-08-29 09:30:00,116.2,116.37,115.61,115.65,361971.0,95.6812,95.8211,95.1953,95.2283,361971.0
2018-08-29 09:40:00,115.62,115.78,115.37,115.37,255940.0,95.2036,95.3353,94.9977,94.9977,255940.0
2018-08-29 09:50:00,115.39,115.66,115.36,115.65,246214.0,95.0142,95.2365,94.9895,95.2283,246214.0
2018-08-29 10:00:00,115.63,115.75,115.46,115.69,226903.0,95.2118,95.3106,95.0718,95.2612,226903.0
2018-08-29 10:10:00,115.68,115.75,115.53,115.6,176676.0,95.253,95.3106,95.1295,95.1871,176676.0
2018-08-29 10:20:00,115.62,115.73,115.6,115.7,147860.0,95.2036,95.2941,95.1871,95.2694,147860.0
2018-08-29 10:30:00,115.7,115.95,115.62,115.91,204679.0,95.2694,95.4753,95.2036,95.4424,204679.0
2018-08-29 10:40:00,115.94,116.07,115.9,116.05,165049.0,95.4671,95.5741,95.4341,95.5576,165049.0
2018-08-29 10:50:00,116.04,116.12,115.95,116.11,155379.0,95.5494,95.6153,95.4753,95.607,155379.0
2018-08-29 11:00:00,116.11,116.14,116.04,116.09,74545.0,95.607,95.6317,95.5494,95.5906,74545.0
2018-08-29 11:10:00,116.08,116.1,115.94,116.0,156241.0,95.5823,95.5988,95.4671,95.5165,156241.0
2018-08-29 11:20:00,116.01,116.18,116.01,116.15,163159.0,95.5247,95.6647,95.5247,95.64,163159.0
2018-08-29 11:30:00,116.15,116.23,116.07,116.08,114151.0,95.64,95.7059,95.5741,95.5823,114151.0
2018-08-29 11:40:00,116.09,116.12,116.04,116.11,59695.0,95.5906,95.6153,95.5494,95.607,59695.0
2018-08-29 11:50:00,116.11,116.18,116.07,116.17,122388.0,95.607,95.6647,95.5741,95.6565,122388.0
2018-08-29 12:00:00,116.17,116.23,116.11,116.19,97097.0,95.6565,95.7059,95.607,95.6729,97097.0
2018-08-29 12:10:00,116.19,116.24,116.16,116.23,95917.0,95.6729,95.7141,95.6482,95.7059,95917.0
2018-08-29 12:20:00,116.23,116.24,116.03,116.03,87371.0,95.7059,95.7141,95.5412,95.5412,87371.0
2018-08-29 12:30:00,116.03,116.07,115.97,116.0,163393.0,95.5412,95.5741,95.4918,95.5165,163393.0
2018-08-29 12:40:00,115.99,116.07,115.94,115.95,88388.0,95.5082,95.5741,95.4671,95.4753,88388.0
2018-08-29 12:50:00,115.95,115.98,115.78,115.83,99980.0,95.4753,95.5,95.3353,95.3765,99980.0
2018-08-29 13:00:00,115.83,115.94,115.81,115.91,60873.0,95.3765,95.4671,95.36,95.4424,60873.0
2018-08-29 13:10:00,115.92,115.94,115.77,115.82,82645.0,95.4506,95.4671,95.3271,95.3683,82645.0
2018-08-29 13:20:00,115.82,115.86,115.78,115.84,56651.0,95.3683,95.4012,95.3353,95.3847,56651.0
2018-08-29 13:30:00,115.84,115.84,115.74,115.79,49589.0,95.3847,95.3847,95.3024,95.3436,49589.0
2018-08-29 13:40:00,115.8,115.84,115.74,115.76,77031.0,95.3518,95.3847,95.3024,95.3189,77031.0
2018-08-29 13:50:00,115.75,115.77,115.66,115.75,75037.0,95.3106,95.3271,95.2365,95.3106,75037.0
2018-08-29 14:00:00,115.75,115.88,115.74,115.87,73820.0,95.3106,95.4177,95.3024,95.4094,73820.0
2018-08-29 14:10:00,115.87,115.91,115.86,115.88,45696.0,95.4094,95.4424,95.4012,95.4177,45696.0
2018-08-29 14:20:00,115.88,115.9,115.81,115.85,59993.0,95.4177,95.4341,95.36,95.393,59993.0
2018-08-29 14:30:00,115.85,115.88,115.8,115.83,99321.0,95.393,95.4177,95.3518,95.3765,99321.0
2018-08-29 14:40:00,115.83,115.89,115.82,115.88,72491.0,95.3765,95.4259,95.3683,95.4177,72491.0
2018-08-29 14:50:00,115.88,115.91,115.67,115.71,133096.0,95.4177,95.4424,95.2447,95.2777,133096.0
2018-08-29 15:00:00,115.72,115.84,115.72,115.83,89786.0,95.2859,95.3847,95.2859,95.3765,89786.0
2018-08-29 15:10:00,115.83,115.95,115.82,115.92,63804.0,95.3765,95.4753,95.3683,95.4506,63804.0
2018-08-29 15:20:00,115.92,116.0,115.91,115.97,111714.0,95.4506,95.5165,95.4424,95.4918,111714.0
2018-08-29 15:30:00,115.98,116.05,115.97,116.04,134986.0,95.5,95.5576,95.4918,95.5494,134986.0
2018-08-29 15:40:00,116.04,116.08,115.99,116.01,159979.0,95.5494,95.5823,95.5082,95.5247,159979.0
2018-08-29 15:50:00,116.01,116.05,115.73,115.77,430330.0,95.5247,95.5576,95.2941,95.3271,430330.0
2018-08-30 09:30:00,115.59,115.68,115.41,115.6,419369.0,95.1789,95.253,95.0307,95.1871,419369.0
2018-08-30 09:40:00,115.63,116.04,115.59,115.77,286652.0,95.2118,95.5494,95.1789,95.3271,286652.0
2018-08-30 09:50:00,115.77,115.85,115.66,115.84,311976.0,95.3271,95.393,95.2365,95.3847,311976.0
2018-08-30 10:00:00,115.84,115.93,115.62,115.69,306802.0,95.3847,95.4588,95.2036,95.2612,306802.0
2018-08-30 10:10:00,115.7,115.87,115.6,115.87,187950.0,95.2694,95.4094,95.1871,95.4094,187950.0
2018-08-30 10:20:00,115.88,115.88,115.67,115.76,178663.0,95.4177,95.4177,95.2447,95.3189,178663.0
2018-08-30 10:30:00,115.76,115.85,115.61,115.81,262412.0,95.3189,95.393,95.1953,95.36,262412.0
2018-08-30 10:40:00,115.82,115.89,115.67,115.87,190751.0,95.3683,95.4259,95.2447,95.4094,190751.0
2018-08-30 10:50:00,115.87,115.91,115.62,115.66,218161.0,95.4094,95.4424,95.2036,95.2365,218161.0
2018-08-30 11:00:00,115.66,115.81,115.53,115.56,293462.0,95.2365,95.36,95.1295,95.1542,293462.0
2018-08-30 11:10:00,115.57,115.71,115.56,115.67,97797.0,95.1624,95.2777,95.1542,95.2447,97797.0
2018-08-30 11:20:00,115.67,115.68,115.49,115.54,168215.0,95.2447,95.253,95.0965,95.1377,168215.0
2018-08-30 11:30:00,115.54,115.7,115.54,115.69,126251.0,95.1377,95.2694,95.1377,95.2612,126251.0
2018-08-30 11:40:00,115.69,115.7,115.51,115.51,157855.0,95.2612,95.2694,95.113,95.113,157855.0
2018-08-30 11:50:00,115.51,115.59,115.5,115.54,195257.0,95.113,95.1789,95.1048,95.1377,195257.0
2018-08-30 12:00:00,115.54,115.62,115.48,115.48,141172.0,95.1377,95.2036,95.0883,95.0883,141172.0
2018-08-30 12:10:00,115.49,115.52,115.43,115.44,164332.0,95.0965,95.1212,95.0471,95.0554,164332.0
2018-08-30 12:20:00,115.44,115.53,115.44,115.5,85342.0,95.0554,95.1295,95.0554,95.1048,85342.0
2018-08-30 12:30:00,115.5,115.53,115.45,115.49,74425.0,95.1048,95.1295,95.0636,95.0965,74425.0
2018-08-30 12:40:00,115.5,115.51,115.34,115.39,123466.0,95.1048,95.113,94.973,95.0142,123466.0
2018-08-30 12:50:00,115.39,115.49,115.38,115.42,103380.0,95.0142,95.0965,95.006,95.0389,103380.0
2018-08-30 13:00:00,115.42,115.46,115.4,115.44,70622.0,95.0389,95.0718,95.0224,95.0554,70622.0
2018-08-30 13:10:00,115.45,115.45,115.4,115.4,72452.0,95.0636,95.0636,95.0224,95.0224,72452.0
2018-08-30 13:20:00,115.41,115.49,115.4,115.47,61245.0,95.0307,95.0965,95.0224,95.0801,61245.0
2018-08-30 13:30:00,115.47,115.57,115.47,115.53,89740.0,95.0801,95.1624,95.0801,95.1295,89740.0
2018-08-30 13:40:00,115.54,115.59,115.46,115.55,100547.0,95.1377,95.1789,95.0718,95.1459,100547.0
2018-08-30 13:50:00,115.55,115.58,115.51,115.54,53424.0,95.1459,95.1706,95.113,95.1377,53424.0
2018-08-30 14:00:00,115.55,115.57,115.36,115.39,124114.0,95.1459,95.1624,94.9895,95.0142,124114.0
2018-08-30 14:10:00,115.4,115.5,115.11,115.11,230931.0,95.0224,95.1048,94.7836,94.7836,230931.0
2018-08-30 14:20:00,115.11,115.27,114.98,115.17,213973.0,94.7836,94.9154,94.6766,94.833,213973.0
2018-08-30 14:30:00,115.17,115.47,115.16,115.45,204297.0,94.833,95.0801,94.8248,95.0636,204297.0
2018-08-30 14:40:00,115.45,115.5,115.33,115.48,143349.0,95.0636,95.1048,94.9648,95.0883,143349.0
2018-08-30 14:50:00,115.48,115.48,115.3,115.33,94438.0,95.0883,95.0883,94.9401,94.9648,94438.0
2018-08-30 15:00:00,115.33,115.33,115.08,115.14,132271.0,94.9648,94.9648,94.7589,94.8083,132271.0
2018-08-30 15:10:00,115.14,115.26,115.14,115.23,201280.0,94.8083,94.9071,94.8083,94.8824,201280.0
2018-08-30 15:20:00,115.24,115.32,115.18,115.3,90106.0,94.8907,94.9565,94.8413,94.9401,90106.0
2018-08-30 15:30:00,115.3,115.4,115.18,115.28,170722.0,94.9401,95.0224,94.8413,94.9236,170722.0
2018-08-30 15:40:00,115.28,115.37,115.2,115.25,299137.0,94.9236,94.9977,94.8577,94.8989,299137.0
2018-08-30 15:50:00,115.24,115.33,115.15,115.18,652754.0,94.8907,94.9648,94.8166,94.8413,652754.0
2018-08-31 09:30:00,114.83,114.84,114.19,114.23,403894.0,94.5531,94.5613,94.0261,94.059,403894.0
2018-08-31 09:40:00,114.25,114.26,113.91,114.05,380350.0,94.0755,94.0837,93.7955,93.9108,380350.0
2018-08-31 09:50:00,114.05,114.1,113.98,114.09,259485.0,93.9108,93.952,93.8532,93.9437,259485.0
2018-08-31 10:00:00,114.1,114.3,114.06,114.18,314097.0,93.952,94.1167,93.919,94.0179,314097.0
2018-08-31 10:10:00,114.18,114.46,114.17,114.45,281136.0,94.0179,94.2484,94.0096,94.2402,281136.0
2018-08-31 10:20:00,114.45,114.59,114.32,114.32,261053.0,94.2402,94.3555,94.1331,94.1331,261053.0
2018-08-31 10:30:00,114.32,114.47,114.3,114.46,219562.0,94.1331,94.2566,94.1167,94.2484,219562.0
2018-08-31 10:40:00,114.45,114.49,114.22,114.23,223536.0,94.2402,94.2731,94.0508,94.059,223536.0
2018-08-31 10:50:00,114.23,114.27,114.1,114.12,195885.0,94.059,94.092,93.952,93.9684,195885.0
2018-08-31 11:00:00,114.11,114.21,114.06,114.16,228665.0,93.9602,94.0426,93.919,94.0014,228665.0
2018-08-31 11:10:00,114.15,114.29,114.15,114.18,157714.0,93.9931,94.1084,93.9931,94.0179,157714.0
2018-08-31 11:20:00,114.17,114.17,113.94,113.97,244538.0,94.0096,94.0096,93.8202,93.8449,244538.0
2018-08-31 11:30:00,113.97,114.17,113.97,114.09,147031.0,93.8449,94.0096,93.8449,93.9437,147031.0
2018-08-31 11:40:00,114.08,114.09,113.97,114.01,154982.0,93.9355,93.9437,93.8449,93.8779,154982.0
2018-08-31 11:50:00,114.01,114.18,113.99,114.02,115101.0,93.8779,94.0179,93.8614,93.8861,115101.0
2018-08-31 12:00:00,114.02,114.08,113.81,113.97,300065.0,93.8861,93.9355,93.7132,93.8449,300065.0
2018-08-31 12:10:00,113.96,114.06,113.9,114.05,94147.0,93.8367,93.919,93.7873,93.9108,94147.0
2018-08-31 12:20:00,114.04,114.1,113.95,114.08,90025.0,93.9026,93.952,93.8285,93.9355,90025.0
2018-08-31 12:30:00,114.08,114.12,113.9,114.1,205606.0,93.9355,93.9684,93.7873,93.952,205606.0
2018-08-31 12:40:00,114.1,114.17,114.07,114.11,106473.0,93.952,94.0096,93.9273,93.9602,106473.0
2018-08-31 12:50:00,114.11,114.26,114.1,114.26,75923.0,93.9602,94.0837,93.952,94.0837,75923.0
2018-08-31 13:00:00,114.25,114.3,114.21,114.29,82381.0,94.0755,94.1167,94.0426,94.1084,82381.0
2018-08-31 13:10:00,114.3,114.37,114.23,114.25,99456.0,94.1167,94.1743,94.059,94.0755,99456.0
2018-08-31 13:20:00,114.24,114.35,114.24,114.29,97939.0,94.0673,94.1578,94.0673,94.1084,97939.0
2018-08-31 13:30:00,114.28,114.37,114.24,114.32,146787.0,94.1002,94.1743,94.0673,94.1331,146787.0
2018-08-31 13:40:00,114.33,114.39,114.23,114.37,97678.0,94.1414,94.1908,94.059,94.1743,97678.0
2018-08-31 13:50:00,114.37,114.39,114.24,114.29,107666.0,94.1743,94.1908,94.0673,94.1084,107666.0
2018-08-31 14:00:00,114.3,114.31,114.12,114.22,173385.0,94.1167,94.1249,93.9684,94.0508,173385.0
2018-08-31 14:10:00,114.23,114.23,114.12,114.14,128924.0,94.059,94.059,93.9684,93.9849,128924.0
2018-08-31 14:20:00,114.14,114.2,114.09,114.2,144856.0,93.9849,94.0343,93.9437,94.0343,144856.0
2018-08-31 14:30:00,114.19,114.26,114.17,114.21,131556.0,94.0261,94.0837,94.0096,94.0426,131556.0
2018-08-31 14:40:00,114.21,114.34,114.2,114.34,117953.0,94.0426,94.1496,94.0343,94.1496,117953.0
2018-08-31 14:50:00,114.34,114.39,114.21,114.23,174746.0,94.1496,94.1908,94.0426,94.059,174746.0
2018-08-31 15:00:00,114.23,114.42,114.22,114.36,160654.0,94.059,94.2155,94.0508,94.1661,160654.0
2018-08-31 15:10:00,114.36,114.51,114.32,114.5,134715.0,94.1661,94.2896,94.1331,94.2813,134715.0
2018-08-31 15:20:00,114.5,114.5,114.29,114.31,216007.0,94.2813,94.2813,94.1084,94.1249,216007.0
2018-08-31 15:30:00,114.31,114.59,114.31,114.52,326848.0,94.1249,94.3555,94.1249,94.2978,326848.0
2018-08-31 15:40:00,114.51,114.51,114.38,114.4,457548.0,94.2896,94.2896,94.1825,94.199,457548.0
2018-08-31 15:50:00,114.41,114.62,114.4,114.51,923703.0,94.2072,94.3802,94.199,94.2896,923703.0
2018-09-04 09:30:00,114.34,114.72,113.83,113.94,618683.0,94.1496,94.4625,93.7297,93.8202,618683.0
2018-09-04 09:40:00,113.93,114.09,113.75,113.8,345598.0,93.812,93.9437,93.6638,93.705,345598.0
2018-09-04 09:50:00,113.8,113.91,113.63,113.64,459827.0,93.705,93.7955,93.565,93.5732,459827.0
2018-09-04 10:00:00,113.65,114.01,113.65,113.96,426358.0,93.5814,93.8779,93.5814,93.8367,426358.0
2018-09-04 10:10:00,113.96,114.31,113.96,114.3,300974.0,93.8367,94.1249,93.8367,94.1167,300974.0
2018-09-04 10:20:00,114.3,114.48,114.19,114.2,245228.0,94.1167,94.2649,94.0261,94.0343,245228.0
2018-09-04 10:30:00,114.21,114.29,114.13,114.23,193510.0,94.0426,94.1084,93.9767,94.059,193510.0
2018-09-04 10:40:00,114.23,114.29,114.09,114.28,255195.0,94.059,94.1084,93.9437,94.1002,255195.0
2018-09-04 10:50:00,114.29,114.42,114.15,114.42,177056.0,94.1084,94.2155,93.9931,94.2155,177056.0
2018-09-04 11:00:00,114.42,114.6,114.39,114.55,252057.0,94.2155,94.3637,94.1908,94.3225,252057.0
2018-09-04 11:10:00,114.56,114.59,114.44,114.59,115228.0,94.3307,94.3555,94.2319,94.3555,115228.0
2018-09-04 11:20:00,114.59,114.65,114.45,114.45,176533.0,94.3555,94.4049,94.2402,94.2402,176533.0
2018-09-04 11:30:00,114.45,114.68,114.43,114.64,121087.0,94.2402,94.4296,94.2237,94.3966,121087.0
2018-09-04 11:40:00,114.65,114.65,114.49,114.53,116293.0,94.4049,94.4049,94.2731,94.306,116293.0
2018-09-04 11:50:00,114.53,114.62,114.49,114.58,163331.0,94.306,94.3802,94.2731,94.3472,163331.0
2018-09-04 12:00:00,114.59,114.63,114.44,114.47,142693.0,94.3555,94.3884,94.2319,94.2566,142693.0
2018-09-04 12:10:00,114.47,114.54,114.45,114.51,96307.0,94.2566,94.3143,94.2402,94.2896,96307.0
2018-09-04 12:20:00,114.51,114.51,114.34,114.46,212143.0,94.2896,94.2896,94.1496,94.2484,212143.0
2018-09-04 12:30:00,114.46,114.5,114.4,114.45,184487.0,94.2484,94.2813,94.199,94.2402,184487.0
2018-09-04 12:40:00,114.44,114.59,114.43,114.58,172840.0,94.2319,94.3555,94.2237,94.3472,172840.0
2018-09-04 12:50:00,114.57,114.7,114.51,114.7,129405.0,94.339,94.446,94.2896,94.446,129405.0
2018-09-04 13:00:00,114.7,114.81,114.67,114.77,169149.0,94.446,94.5366,94.4213,94.5037,169149.0
2018-09-04 13:10:00,114.78,114.87,114.72,114.8,129359.0,94.5119,94.586,94.4625,94.5284,129359.0
2018-09-04 13:20:00,114.81,114.93,114.8,114.92,133137.0,94.5366,94.6354,94.5284,94.6272,133137.0
2018-09-04 13:30:00,114.92,115.05,114.9,114.95,121822.0,94.6272,94.7342,94.6107,94.6519,121822.0
2018-09-04 13:40:00,114.95,115.1,114.89,115.06,161037.0,94.6519,94.7754,94.6025,94.7425,161037.0
2018-09-04 13:50:00,115.06,115.18,115.05,115.14,81582.0,94.7425,94.8413,94.7342,94.8083,81582.0
2018-09-04 14:00:00,115.14,115.15,115.06,115.06,119682.0,94.8083,94.8166,94.7425,94.7425,119682.0
2018-09-04 14:10:00,115.07,115.2,115.02,115.18,133079.0,94.7507,94.8577,94.7095,94.8413,133079.0
2018-09-04 14:20:00,115.19,115.24,115.12,115.12,76948.0,94.8495,94.8907,94.7919,94.7919,76948.0
2018-09-04 14:30:00,115.12,115.2,115.08,115.14,95713.0,94.7919,94.8577,94.7589,94.8083,95713.0
2018-09-04 14:40:00,115.15,115.2,115.04,115.07,129377.0,94.8166,94.8577,94.726,94.7507,129377.0
2018-09-04 14:50:00,115.07,115.17,115.06,115.14,93389.0,94.7507,94.833,94.7425,94.8083,93389.0
2018-09-04 15:00:00,115.14,115.17,115.07,115.11,93815.0,94.8083,94.833,94.7507,94.7836,93815.0
2018-09-04 15:10:00,115.11,115.12,115.0,115.01,102733.0,94.7836,94.7919,94.6931,94.7013,102733.0
2018-09-04 15:20:00,115.01,115.1,114.99,115.01,135595.0,94.7013,94.7754,94.6848,94.7013,135595.0
2018-09-04 15:30:00,115.01,115.1,114.94,115.07,210968.0,94.7013,94.7754,94.6436,94.7507,210968.0
2018-09-04 15:40:00,115.07,115.07,114.85,114.9,266447.0,94.7507,94.7507,94.5695,94.6107,266447.0
2018-09-04 15:50:00,114.91,115.18,114.8,115.15,597989.0,94.6189,94.8413,94.5284,94.8166,597989.0
2018-09-05 09:30:00,115.0,115.7,114.69,115.67,538580.0,94.6931,95.2694,94.4378,95.2447,538580.0
2018-09-05 09:40:00,115.67,115.7,115.53,115.55,299937.0,95.2447,95.2694,95.1295,95.1459,299937.0
2018-09-05 09:50:00,115.56,115.57,115.33,115.37,205740.0,95.1542,95.1624,94.9648,94.9977,205740.0
2018-09-05 10:00:00,115.38,115.5,115.35,115.43,180304.0,95.006,95.1048,94.9812,95.0471,180304.0
2018-09-05 10:10:00,115.43,115.46,115.0,115.01,193641.0,95.0471,95.0718,94.6931,94.7013,193641.0
2018-09-05 10:20:00,115.01,115.25,114.86,115.19,244415.0,94.7013,94.8989,94.5778,94.8495,244415.0
2018-09-05 10:30:00,115.19,115.19,114.92,115.1,147389.0,94.8495,94.8495,94.6272,94.7754,147389.0
2018-09-05 10:40:00,115.09,115.29,114.98,115.12,286609.0,94.7672,94.9318,94.6766,94.7919,286609.0
2018-09-05 10:50:00,115.12,115.26,115.03,115.22,272459.0,94.7919,94.9071,94.7178,94.8742,272459.0
2018-09-05 11:00:00,115.22,115.25,115.02,115.14,229035.0,94.8742,94.8989,94.7095,94.8083,229035.0
2018-09-05 11:10:00,115.14,115.23,115.0,115.2,177281.0,94.8083,94.8824,94.6931,94.8577,177281.0
2018-09-05 11:20:00,115.21,115.22,114.88,114.89,149612.0,94.866,94.8742,94.5942,94.6025,149612.0
2018-09-05 11:30:00,114.89,115.01,114.86,114.92,134318.0,94.6025,94.7013,94.5778,94.6272,134318.0
2018-09-05 11:40:00,114.92,115.02,114.9,115.02,81012.0,94.6272,94.7095,94.6107,94.7095,81012.0
2018-09-05 11:50:00,115.03,115.13,114.95,114.96,116817.0,94.7178,94.8001,94.6519,94.6601,116817.0
2018-09-05 12:00:00,114.98,115.04,114.9,114.94,106009.0,94.6766,94.726,94.6107,94.6436,106009.0
2018-09-05 12:10:00,114.95,114.95,114.82,114.87,71672.0,94.6519,94.6519,94.5448,94.586,71672.0
2018-09-05 12:20:00,114.87,114.88,114.76,114.79,86734.0,94.586,94.5942,94.4954,94.5201,86734.0
2018-09-05 12:30:00,114.79,114.92,114.77,114.88,125700.0,94.5201,94.6272,94.5037,94.5942,125700.0
2018-09-05 12:40:00,114.88,114.9,114.84,114.85,85754.0,94.5942,94.6107,94.5613,94.5695,85754.0
2018-09-05 12:50:00,114.85,114.87,114.58,114.59,189745.0,94.5695,94.586,94.3472,94.3555,189745.0
2018-09-05 13:00:00,114.59,114.62,114.49,114.57,187194.0,94.3555,94.3802,94.2731,94.339,187194.0
2018-09-05 13:10:00,114.58,114.65,114.53,114.61,207075.0,94.3472,94.4049,94.306,94.3719,207075.0
2018-09-05 13:20:00,114.61,114.62,114.54,114.6,162442.0,94.3719,94.3802,94.3143,94.3637,162442.0
2018-09-05 13:30:00,114.59,114.74,114.57,114.72,124671.0,94.3555,94.479,94.339,94.4625,124671.0
2018-09-05 13:40:00,114.72,114.72,114.57,114.58,108181.0,94.4625,94.4625,94.339,94.3472,108181.0
2018-09-05 13:50:00,114.59,114.65,114.55,114.57,88278.0,94.3555,94.4049,94.3225,94.339,88278.0
2018-09-05 14:00:00,114.58,114.64,114.46,114.5,211981.0,94.3472,94.3966,94.2484,94.2813,211981.0
2018-09-05 14:10:00,114.5,114.57,114.45,114.55,107573.0,94.2813,94.339,94.2402,94.3225,107573.0
2018-09-05 14:20:00,114.55,114.56,114.5,114.53,82289.0,94.3225,94.3307,94.2813,94.306,82289.0
2018-09-05 14:30:00,114.53,114.6,114.5,114.57,121412.0,94.306,94.3637,94.2813,94.339,121412.0
2018-09-05 14:40:00,114.57,114.57,114.46,114.47,85248.0,94.339,94.339,94.2484,94.2566,85248.0
2018-09-05 14:50:00,114.46,114.56,114.4,114.52,117736.0,94.2484,94.3307,94.199,94.2978,117736.0
2018-09-05 15:00:00,114.53,114.56,114.45,114.51,123865.0,94.306,94.3307,94.2402,94.2896,123865.0
2018-09-05 15:10:00,114.51,114.59,114.45,114.51,225383.0,94.2896,94.3555,94.2402,94.2896,225383.0
2018-09-05 15:20:00,114.51,114.53,114.38,114.44,135313.0,94.2896,94.306,94.1825,94.2319,135313.0
2018-09-05 15:30:00,114.43,114.48,114.37,114.44,226735.0,94.2237,94.2649,94.1743,94.2319,226735.0
2018-09-05 15:40:00,114.44,114.45,114.28,114.33,486055.0,94.2319,94.2402,94.1002,94.1414,486055.0
2018-09-05 15:50:00,114.32,114.61,114.25,114.56,1022812.0,94.1331,94.3719,94.0755,94.3307,1022812.0
2018-09-06 09:30:00,114.5,114.59,114.0,114.42,413235.0,94.2813,94.3555,93.8696,94.2155,413235.0
2018-09-06 09:40:00,114.42,114.55,114.28,114.42,217269.0,94.2155,94.3225,94.1002,94.2155,217269.0
2018-09-06 09:50:00,114.45,114.67,114.44,114.6,219121.0,94.2402,94.4213,94.2319,94.3637,219121.0
2018-09-06 10:00:00,114.6,114.66,114.46,114.66,161033.0,94.3637,94.4131,94.2484,94.4131,161033.0
2018-09-06 10:10:00,114.66,114.68,114.42,114.68,258233.0,94.4131,94.4296,94.2155,94.4296,258233.0
2018-09-06 10:20:00,114.68,114.7,114.45,114.63,292223.0,94.4296,94.446,94.2402,94.3884,292223.0
2018-09-06 10:30:00,114.63,114.63,114.2,114.26,242676.0,94.3884,94.3884,94.0343,94.0837,242676.0
2018-09-06 10:40:00,114.26,114.35,113.84,113.89,269587.0,94.0837,94.1578,93.7379,93.7791,269587.0
2018-09-06 10:50:00,113.89,114.01,113.74,113.89,324669.0,93.7791,93.8779,93.6555,93.7791,324669.0
2018-09-06 11:00:00,113.9,113.98,113.67,113.82,296425.0,93.7873,93.8532,93.5979,93.7214,296425.0
2018-09-06 11:10:00,113.81,113.95,113.7,113.72,271692.0,93.7132,93.8285,93.6226,93.6391,271692.0
2018-09-06 11:20:00,113.72,113.95,113.6,113.83,196814.0,93.6391,93.8285,93.5403,93.7297,196814.0
2018-09-06 11:30:00,113.83,114.05,113.8,113.88,132722.0,93.7297,93.9108,93.705,93.7708,132722.0
2018-09-06 11:40:00,113.88,113.95,113.72,113.83,174554.0,93.7708,93.8285,93.6391,93.7297,174554.0
2018-09-06 11:50:00,113.84,113.94,113.74,113.79,252889.0,93.7379,93.8202,93.6555,93.6967,252889.0
2018-09-06 12:00:00,113.79,113.83,113.65,113.79,146014.0,93.6967,93.7297,93.5814,93.6967,146014.0
2018-09-06 12:10:00,113.79,113.88,113.72,113.78,105028.0,93.6967,93.7708,93.6391,93.6885,105028.0
2018-09-06 12:20:00,113.77,113.85,113.73,113.77,124164.0,93.6802,93.7461,93.6473,93.6802,124164.0
2018-09-06 12:30:00,113.77,113.85,113.72,113.72,115565.0,93.6802,93.7461,93.6391,93.6391,115565.0
2018-09-06 12:40:00,113.72,113.88,113.71,113.77,144659.0,93.6391,93.7708,93.6308,93.6802,144659.0
2018-09-06 12:50:00,113.77,113.77,113.6,113.6,101472.0,93.6802,93.6802,93.5403,93.5403,101472.0
2018-09-06 13:00:00,113.6,113.65,113.5,113.6,194547.0,93.5403,93.5814,93.4579,93.5403,194547.0
2018-09-06 13:10:00,113.59,113.71,113.52,113.68,161956.0,93.532,93.6308,93.4744,93.6061,161956.0
2018-09-06 13:20:00,113.68,113.69,113.57,113.58,132579.0,93.6061,93.6144,93.5156,93.5238,132579.0
2018-09-06 13:30:00,113.58,113.71,113.54,113.61,150007.0,93.5238,93.6308,93.4909,93.5485,150007.0
2018-09-06 13:40:00,113.61,113.72,113.59,113.64,118476.0,93.5485,93.6391,93.532,93.5732,118476.0
2018-09-06 13:50:00,113.64,113.71,113.56,113.58,106609.0,93.5732,93.6308,93.5073,93.5238,106609.0
2018-09-06 14:00:00,113.57,113.8,113.56,113.79,111295.0,93.5156,93.705,93.5073,93.6967,111295.0
2018-09-06 14:10:00,113.8,113.82,113.74,113.79,100675.0,93.705,93.7214,93.6555,93.6967,100675.0
2018-09-06 14:20:00,113.79,113.79,113.65,113.67,81130.0,93.6967,93.6967,93.5814,93.5979,81130.0
2018-09-06 14:30:00,113.66,113.89,113.66,113.89,117857.0,93.5897,93.7791,93.5897,93.7791,117857.0
2018-09-06 14:40:00,113.89,113.95,113.87,113.9,86373.0,93.7791,93.8285,93.7626,93.7873,86373.0
2018-09-06 14:50:00,113.9,113.92,113.82,113.82,82504.0,93.7873,93.8038,93.7214,93.7214,82504.0
2018-09-06 15:00:00,113.82,114.07,113.81,114.01,128583.0,93.7214,93.9273,93.7132,93.8779,128583.0
2018-09-06 15:10:00,114.01,114.07,113.98,113.98,134411.0,93.8779,93.9273,93.8532,93.8532,134411.0
2018-09-06 15:20:00,113.99,114.05,113.94,114.04,128759.0,93.8614,93.9108,93.8202,93.9026,128759.0
2018-09-06 15:30:00,114.04,114.06,113.97,114.04,137244.0,93.9026,93.919,93.8449,93.9026,137244.0
2018-09-06 15:40:00,114.03,114.14,113.96,114.09,229180.0,93.8943,93.9849,93.8367,93.9437,229180.0
2018-09-06 15:50:00,114.09,114.13,113.98,114.09,556219.0,93.9437,93.9767,93.8532,93.9437,556219.0
2018-09-07 09:30:00,114.5,114.77,114.18,114.52,488133.0,94.2813,94.5037,94.0179,94.2978,488133.0
2018-09-07 09:40:00,114.51,114.66,114.33,114.59,414911.0,94.2896,94.4131,94.1414,94.3555,414911.0
2018-09-07 09:50:00,114.59,114.67,114.16,114.2,328821.0,94.3555,94.4213,94.0014,94.0343,328821.0
2018-09-07 10:00:00,114.21,114.42,114.12,114.28,261727.0,94.0426,94.2155,93.9684,94.1002,261727.0
2018-09-07 10:10:00,114.27,114.39,113.98,114.02,226173.0,94.092,94.1908,93.8532,93.8861,226173.0
2018-09-07 10:20:00,114.03,114.09,113.78,113.82,253832.0,93.8943,93.9437,93.6885,93.7214,253832.0
2018-09-07 10:30:00,113.82,113.84,113.63,113.73,214268.0,93.7214,93.7379,93.565,93.6473,214268.0
2018-09-07 10:40:00,113.73,113.92,113.68,113.89,191236.0,93.6473,93.8038,93.6061,93.7791,191236.0
2018-09-07 10:50:00,113.89,113.92,113.8,113.87,122786.0,93.7791,93.8038,93.705,93.7626,122786.0
2018-09-07 11:00:00,113.88,114.07,113.82,114.06,153242.0,93.7708,93.9273,93.7214,93.919,153242.0
2018-09-07 11:10:00,114.06,114.19,114.03,114.14,132730.0,93.919,94.0261,93.8943,93.9849,132730.0
2018-09-07 11:20:00,114.13,114.35,114.13,114.32,178312.0,93.9767,94.1578,93.9767,94.1331,178312.0
2018-09-07 11:30:00,114.32,114.34,114.21,114.32,131980.0,94.1331,94.1496,94.0426,94.1331,131980.0
2018-09-07 11:40:00,114.33,114.41,114.31,114.35,139073.0,94.1414,94.2072,94.1249,94.1578,139073.0
2018-09-07 11:50:00,114.35,114.4,114.31,114.34,134422.0,94.1578,94.199,94.1249,94.1496,134422.0
2018-09-07 12:00:00,114.34,114.39,113.88,114.0,312460.0,94.1496,94.1908,93.7708,93.8696,312460.0
2018-09-07 12:10:00,114.0,114.07,113.86,113.9,249555.0,93.8696,93.9273,93.7544,93.7873,249555.0
2018-09-07 12:20:00,113.89,113.94,113.76,113.78,134180.0,93.7791,93.8202,93.672,93.6885,134180.0
2018-09-07 12:30:00,113.78,113.99,113.77,113.93,145090.0,93.6885,93.8614,93.6802,93.812,145090.0
2018-09-07 12:40:00,113.93,113.95,113.69,113.9,126677.0,93.812,93.8285,93.6144,93.7873,126677.0
2018-09-07 12:50:00,113.91,113.97,113.87,113.9,86723.0,93.7955,93.8449,93.7626,93.7873,86723.0
2018-09-07 13:00:00,113.9,113.91,113.81,113.85,105158.0,93.7873,93.7955,93.7132,93.7461,105158.0
2018-09-07 13:10:00,113.86,113.92,113.84,113.87,98312.0,93.7544,93.8038,93.7379,93.7626,98312.0
2018-09-07 13:20:00,113.87,114.0,113.87,114.0,95286.0,93.7626,93.8696,93.7626,93.8696,95286.0
2018-09-07 13:30:00,114.0,114.09,113.98,114.07,104061.0,93.8696,93.9437,93.8532,93.9273,104061.0
2018-09-07 13:40:00,114.07,114.15,114.07,114.08,89995.0,93.9273,93.9931,93.9273,93.9355,89995.0
2018-09-07 13:50:00,114.08,114.16,114.03,114.03,70842.0,93.9355,94.0014,93.8943,93.8943,70842.0
2018-09-07 14:00:00,114.03,114.14,114.03,114.13,85032.0,93.8943,93.9849,93.8943,93.9767,85032.0
2018-09-07 14:10:00,114.13,114.28,114.12,114.26,147091.0,93.9767,94.1002,93.9684,94.0837,147091.0
2018-09-07 14:20:00,114.26,114.52,114.24,114.52,111065.0,94.0837,94.2978,94.0673,94.2978,111065.0
2018-09-07 14:30:00,114.52,114.52,114.34,114.38,136093.0,94.2978,94.2978,94.1496,94.1825,136093.0
2018-09-07 14:40:00,114.38,114.54,114.38,114.53,110171.0,94.1825,94.3143,94.1825,94.306,110171.0
2018-09-07 14:50:00,114.54,114.61,114.45,114.56,117082.0,94.3143,94.3719,94.2402,94.3307,117082.0
2018-09-07 15:00:00,114.55,114.56,114.45,114.5,163747.0,94.3225,94.3307,94.2402,94.2813,163747.0
2018-09-07 15:10:00,114.5,114.63,114.49,114.52,91587.0,94.2813,94.3884,94.2731,94.2978,91587.0
2018-09-07 15:20:00,114.53,114.56,114.47,114.52,203937.0,94.306,94.3307,94.2566,94.2978,203937.0
2018-09-07 15:30:00,114.53,114.58,114.44,114.47,210831.0,94.306,94.3472,94.2319,94.2566,210831.0
2018-09-07 15:40:00,114.46,114.48,114.32,114.4,240055.0,94.2484,94.2649,94.1331,94.199,240055.0
2018-09-07 15:50:00,114.37,114.47,114.3,114.32,905592.0,94.1743,94.2566,94.1167,94.1331,905592.0
2018-09-10 09:30:00,114.85,114.97,114.39,114.46,401320.0,94.5695,94.6684,94.1908,94.2484,401320.0
2018-09-10 09:40:00,114.46,114.52,114.19,114.49,234574.0,94.2484,94.2978,94.0261,94.2731,234574.0
2018-09-10 09:50:00,114.5,114.67,114.41,114.51,223944.0,94.2813,94.4213,94.2072,94.2896,223944.0
2018-09-10 10:00:00,114.52,114.59,114.23,114.29,218734.0,94.2978,94.3555,94.059,94.1084,218734.0
2018-09-10 10:10:00,114.28,114.31,114.09,114.15,224767.0,94.1002,94.1249,93.9437,93.9931,224767.0
2018-09-10 10:20:00,114.15,114.17,114.02,114.13,202561.0,93.9931,94.0096,93.8861,93.9767,202561.0
2018-09-10 10:30:00,114.13,114.3,113.98,114.25,259634.0,93.9767,94.1167,93.8532,94.0755,259634.0
2018-09-10 10:40:00,114.24,114.29,114.2,114.23,141635.0,94.0673,94.1084,94.0343,94.059,141635.0
2018-09-10 10:50:00,114.23,114.37,114.2,114.3,207401.0,94.059,94.1743,94.0343,94.1167,207401.0
2018-09-10 11:00:00,114.29,114.31,114.12,114.2,154556.0,94.1084,94.1249,93.9684,94.0343,154556.0
2018-09-10 11:10:00,114.2,114.32,114.19,114.27,162437.0,94.0343,94.1331,94.0261,94.092,162437.0
2018-09-10 11:20:00,114.27,114.41,114.26,114.39,124576.0,94.092,94.2072,94.0837,94.1908,124576.0
2018-09-10 11:30:00,114.39,114.43,114.28,114.29,101020.0,94.1908,94.2237,94.1002,94.1084,101020.0
2018-09-10 11:40:00,114.3,114.3,114.18,114.28,122438.0,94.1167,94.1167,94.0179,94.1002,122438.0
2018-09-10 11:50:00,114.29,114.3,114.17,114.24,113690.0,94.1084,94.1167,94.0096,94.0673,113690.0
2018-09-10 12:00:00,114.25,114.29,114.14,114.17,95920.0,94.0755,94.1084,93.9849,94.0096,95920.0
2018-09-10 12:10:00,114.17,114.2,114.05,114.06,81851.0,94.0096,94.0343,93.9108,93.919,81851.0
2018-09-10 12:20:00,114.07,114.2,114.06,114.08,125270.0,93.9273,94.0343,93.919,93.9355,125270.0
2018-09-10 12:30:00,114.1,114.14,114.02,114.05,83882.0,93.952,93.9849,93.8861,93.9108,83882.0
2018-09-10 12:40:00,114.05,114.11,114.0,114.06,90093.0,93.9108,93.9602,93.8696,93.919,90093.0
2018-09-10 12:50:00,114.06,114.06,113.97,114.01,97176.0,93.919,93.919,93.8449,93.8779,97176.0
2018-09-10 13:00:00,114.01,114.01,113.84,113.84,118768.0,93.8779,93.8779,93.7379,93.7379,118768.0
2018-09-10 13:10:00,113.85,113.88,113.8,113.81,103231.0,93.7461,93.7708,93.705,93.7132,103231.0
2018-09-10 13:20:00,113.8,113.91,113.8,113.86,115980.0,93.705,93.7955,93.705,93.7544,115980.0
2018-09-10 13:30:00,113.87,113.88,113.78,113.78,77511.0,93.7626,93.7708,93.6885,93.6885,77511.0
2018-09-10 13:40:00,113.78,113.84,113.73,113.76,136291.0,93.6885,93.7379,93.6473,93.672,136291.0
2018-09-10 13:50:00,113.77,113.77,113.7,113.76,129430.0,93.6802,93.6802,93.6226,93.672,129430.0
2018-09-10 14:00:00,113.76,113.91,113.72,113.88,197772.0,93.672,93.7955,93.6391,93.7708,197772.0
2018-09-10 14:10:00,113.89,113.94,113.8,113.82,112928.0,93.7791,93.8202,93.705,93.7214,112928.0
2018-09-10 14:20:00,113.81,113.91,113.8,113.9,110617.0,93.7132,93.7955,93.705,93.7873,110617.0
2018-09-10 14:30:00,113.9,113.91,113.84,113.88,111535.0,93.7873,93.7955,93.7379,93.7708,111535.0
2018-09-10 14:40:00,113.88,113.92,113.85,113.91,99757.0,93.7708,93.8038,93.7461,93.7955,99757.0
2018-09-10 14:50:00,113.91,113.91,113.83,113.87,98143.0,93.7955,93.7955,93.7297,93.7626,98143.0
2018-09-10 15:00:00,113.87,113.95,113.87,113.9,112859.0,93.7626,93.8285,93.7626,93.7873,112859.0
2018-09-10 15:10:00,113.9,113.9,113.7,113.74,131662.0,93.7873,93.7873,93.6226,93.6555,131662.0
2018-09-10 15:20:00,113.74,113.75,113.71,113.73,100226.0,93.6555,93.6638,93.6308,93.6473,100226.0
2018-09-10 15:30:00,113.73,113.79,113.71,113.75,221757.0,93.6473,93.6967,93.6308,93.6638,221757.0
2018-09-10 15:40:00,113.75,113.87,113.7,113.83,205271.0,93.6638,93.7626,93.6226,93.7297,205271.0
2018-09-10 15:50:00,113.82,113.82,113.66,113.73,733405.0,93.7214,93.7214,93.5897,93.6473,733405.0
2018-09-11 09:30:00,113.54,113.62,113.18,113.43,350378.0,93.4909,93.5567,93.1944,93.4003,350378.0
2018-09-11 09:40:00,113.42,113.57,113.18,113.5,296635.0,93.3921,93.5156,93.1944,93.4579,296635.0
2018-09-11 09:50:00,113.51,113.7,113.4,113.69,257378.0,93.4662,93.6226,93.3756,93.6144,257378.0
2018-09-11 10:00:00,113.7,113.87,113.65,113.85,290297.0,93.6226,93.7626,93.5814,93.7461,290297.0
2018-09-11 10:10:00,113.85,114.05,113.76,114.03,265241.0,93.7461,93.9108,93.672,93.8943,265241.0
2018-09-11 10:20:00,114.03,114.13,113.97,114.07,225169.0,93.8943,93.9767,93.8449,93.9273,225169.0
2018-09-11 10:30:00,114.06,114.06,113.89,113.91,139632.0,93.919,93.919,93.7791,93.7955,139632.0
2018-09-11 10:40:00,113.91,113.96,113.78,113.84,148884.0,93.7955,93.8367,93.6885,93.7379,148884.0
2018-09-11 10:50:00,113.84,113.96,113.83,113.89,117442.0,93.7379,93.8367,93.7297,93.7791,117442.0
2018-09-11 11:00:00,113.9,114.04,113.89,114.02,119383.0,93.7873,93.9026,93.7791,93.8861,119383.0
2018-09-11 11:10:00,114.02,114.06,113.83,113.85,117933.0,93.8861,93.919,93.7297,93.7461,117933.0
2018-09-11 11:20:00,113.86,114.01,113.85,113.95,139518.0,93.7544,93.8779,93.7461,93.8285,139518.0
2018-09-11 11:30:00,113.95,114.07,113.95,113.99,127942.0,93.8285,93.9273,93.8285,93.8614,127942.0
2018-09-11 11:40:00,114.0,114.09,113.99,114.01,104609.0,93.8696,93.9437,93.8614,93.8779,104609.0
2018-09-11 11:50:00,114.01,114.25,114.01,114.17,154210.0,93.8779,94.0755,93.8779,94.0096,154210.0
2018-09-11 12:00:00,114.17,114.29,114.15,114.28,139627.0,94.0096,94.1084,93.9931,94.1002,139627.0
2018-09-11 12:10:00,114.28,114.3,114.18,114.22,109057.0,94.1002,94.1167,94.0179,94.0508,109057.0
2018-09-11 12:20:00,114.23,114.34,114.22,114.28,88746.0,94.059,94.1496,94.0508,94.1002,88746.0
2018-09-11 12:30:00,114.29,114.35,114.29,114.32,84805.0,94.1084,94.1578,94.1084,94.1331,84805.0
2018-09-11 12:40:00,114.33,114.41,114.31,114.41,187292.0,94.1414,94.2072,94.1249,94.2072,187292.0
2018-09-11 12:50:00,114.41,114.58,114.39,114.57,119261.0,94.2072,94.3472,94.1908,94.339,119261.0
2018-09-11 13:00:00,114.57,114.57,114.47,114.48,123567.0,94.339,94.339,94.2566,94.2649,123567.0
2018-09-11 13:10:00,114.48,114.56,114.43,114.55,132563.0,94.2649,94.3307,94.2237,94.3225,132563.0
2018-09-11 13:20:00,114.54,114.57,114.46,114.48,124199.0,94.3143,94.339,94.2484,94.2649,124199.0
2018-09-11 13:30:00,114.48,114.52,114.45,114.51,103138.0,94.2649,94.2978,94.2402,94.2896,103138.0
2018-09-11 13:40:00,114.52,114.54,114.38,114.45,96367.0,94.2978,94.3143,94.1825,94.2402,96367.0
2018-09-11 13:50:00,114.47,114.52,114.36,114.41,113918.0,94.2566,94.2978,94.1661,94.2072,113918.0
2018-09-11 14:00:00,114.41,114.43,114.33,114.39,105277.0,94.2072,94.2237,94.1414,94.1908,105277.0
2018-09-11 14:10:00,114.4,114.4,114.33,114.35,80966.0,94.199,94.199,94.1414,94.1578,80966.0
2018-09-11 14:20:00,114.35,114.35,114.24,114.27,117467.0,94.1578,94.1578,94.0673,94.092,117467.0
2018-09-11 14:30:00,114.27,114.31,114.24,114.25,77889.0,94.092,94.1249,94.0673,94.0755,77889.0
2018-09-11 14:40:00,114.25,114.34,114.23,114.33,115561.0,94.0755,94.1496,94.059,94.1414,115561.0
2018-09-11 14:50:00,114.33,114.34,114.28,114.29,77507.0,94.1414,94.1496,94.1002,94.1084,77507.0
2018-09-11 15:00:00,114.29,114.38,114.29,114.36,126887.0,94.1084,94.1825,94.1084,94.1661,126887.0
2018-09-11 15:10:00,114.37,114.43,114.29,114.33,163825.0,94.1743,94.2237,94.1084,94.1414,163825.0
2018-09-11 15:20:00,114.33,114.49,114.33,114.48,153356.0,94.1414,94.2731,94.1414,94.2649,153356.0
2018-09-11 15:30:00,114.48,114.51,114.42,114.51,270414.0,94.2649,94.2896,94.2155,94.2896,270414.0
2018-09-11 15:40:00,114.5,114.53,114.36,114.42,332648.0,94.2813,94.306,94.1661,94.2155,332648.0
2018-09-11 15:50:00,114.42,114.45,114.36,114.42,731959.0,94.2155,94.2402,94.1661,94.2155,731959.0
2018-09-12 09:30:00,114.25,114.88,114.21,114.47,392441.0,94.0755,94.5942,94.0426,94.2566,392441.0
2018-09-12 09:40:00,114.48,114.6,114.28,114.54,245811.0,94.2649,94.3637,94.1002,94.3143,245811.0
2018-09-12 09:50:00,114.54,114.61,114.38,114.42,177017.0,94.3143,94.3719,94.1825,94.2155,177017.0
2018-09-12 10:00:00,114.43,114.61,114.27,114.3,151567.0,94.2237,94.3719,94.092,94.1167,151567.0
2018-09-12 10:10:00,114.3,114.3,114.09,114.13,179137.0,94.1167,94.1167,93.9437,93.9767,179137.0
2018-09-12 10:20:00,114.13,114.13,113.9,113.91,277361.0,93.9767,93.9767,93.7873,93.7955,277361.0
2018-09-12 10:30:00,113.91,114.09,113.76,114.07,315242.0,93.7955,93.9437,93.672,93.9273,315242.0
2018-09-12 10:40:00,114.07,114.12,113.78,113.78,188130.0,93.9273,93.9684,93.6885,93.6885,188130.0
2018-09-12 10:50:00,113.78,113.95,113.73,113.82,221587.0,93.6885,93.8285,93.6473,93.7214,221587.0
2018-09-12 11:00:00,113.82,113.91,113.63,113.67,240659.0,93.7214,93.7955,93.565,93.5979,240659.0
2018-09-12 11:10:00,113.66,114.21,113.66,114.07,348285.0,93.5897,94.0426,93.5897,93.9273,348285.0
2018-09-12 11:20:00,114.06,114.11,113.91,113.99,208799.0,93.919,93.9602,93.7955,93.8614,208799.0
2018-09-12 11:30:00,113.97,114.11,113.84,113.84,164889.0,93.8449,93.9602,93.7379,93.7379,164889.0
2018-09-12 11:40:00,113.85,113.94,113.71,113.73,226804.0,93.7461,93.8202,93.6308,93.6473,226804.0
2018-09-12 11:50:00,113.72,113.72,113.48,113.51,372593.0,93.6391,93.6391,93.4415,93.4662,372593.0
2018-09-12 12:00:00,113.5,113.66,113.34,113.34,321021.0,93.4579,93.5897,93.3262,93.3262,321021.0
2018-09-12 12:10:00,113.34,113.43,113.3,113.34,138334.0,93.3262,93.4003,93.2932,93.3262,138334.0
2018-09-12 12:20:00,113.34,113.53,113.33,113.47,138208.0,93.3262,93.4826,93.3179,93.4332,138208.0
2018-09-12 12:30:00,113.46,113.55,113.39,113.47,147348.0,93.425,93.4991,93.3673,93.4332,147348.0
2018-09-12 12:40:00,113.47,113.49,113.32,113.39,170721.0,93.4332,93.4497,93.3097,93.3673,170721.0
2018-09-12 12:50:00,113.39,113.4,113.27,113.32,137191.0,93.3673,93.3756,93.2685,93.3097,137191.0
2018-09-12 13:00:00,113.32,113.39,113.3,113.33,129324.0,93.3097,93.3673,93.2932,93.3179,129324.0
2018-09-12 13:10:00,113.33,113.35,113.16,113.19,181159.0,93.3179,93.3344,93.178,93.2027,181159.0
2018-09-12 13:20:00,113.19,113.2,113.09,113.13,230991.0,93.2027,93.2109,93.1203,93.1533,230991.0
2018-09-12 13:30:00,113.14,113.19,113.0,113.02,177384.0,93.1615,93.2027,93.0462,93.0627,177384.0
2018-09-12 13:40:00,113.01,113.07,112.93,112.96,200212.0,93.0545,93.1039,92.9886,93.0133,200212.0
2018-09-12 13:50:00,112.96,112.96,112.87,112.91,166185.0,93.0133,93.0133,92.9392,92.9721,166185.0
2018-09-12 14:00:00,112.92,112.99,112.85,112.87,188183.0,92.9803,93.038,92.9227,92.9392,188183.0
2018-09-12 14:10:00,112.87,113.02,112.86,112.99,172422.0,92.9392,93.0627,92.9309,93.038,172422.0
2018-09-12 14:20:00,112.99,113.17,112.99,113.11,116813.0,93.038,93.1862,93.038,93.1368,116813.0
2018-09-12 14:30:00,113.12,113.19,113.07,113.14,106957.0,93.145,93.2027,93.1039,93.1615,106957.0
2018-09-12 14:40:00,113.14,113.16,112.98,113.07,137858.0,93.1615,93.178,93.0297,93.1039,137858.0
2018-09-12 14:50:00,113.07,113.07,112.92,112.98,89217.0,93.1039,93.1039,92.9803,93.0297,89217.0
2018-09-12 15:00:00,112.98,113.08,112.96,113.08,120463.0,93.0297,93.1121,93.0133,93.1121,120463.0
2018-09-12 15:10:00,113.08,113.14,113.06,113.11,129905.0,93.1121,93.1615,93.0956,93.1368,129905.0
2018-09-12 15:20:00,113.12,113.19,113.09,113.17,115980.0,93.145,93.2027,93.1203,93.1862,115980.0
2018-09-12 15:30:00,113.18,113.27,113.15,113.22,269893.0,93.1944,93.2685,93.1697,93.2274,269893.0
2018-09-12 15:40:00,113.23,113.25,113.05,113.06,293743.0,93.2356,93.2521,93.0874,93.0956,293743.0
2018-09-12 15:50:00,113.06,113.12,112.95,113.04,770104.0,93.0956,93.145,93.005,93.0792,770104.0
2018-09-13 09:30:00,113.37,113.94,113.35,113.87,531724.0,93.3509,93.8202,93.3344,93.7626,531724.0
2018-09-13 09:40:00,113.88,114.13,113.88,114.03,355496.0,93.7708,93.9767,93.7708,93.8943,355496.0
2018-09-13 09:50:00,114.02,114.06,113.85,113.89,223825.0,93.8861,93.919,93.7461,93.7791,223825.0
2018-09-13 10:00:00,113.89,113.99,113.81,113.95,177698.0,93.7791,93.8614,93.7132,93.8285,177698.0
2018-09-13 10:10:00,113.96,114.04,113.72,113.74,306815.0,93.8367,93.9026,93.6391,93.6555,306815.0
2018-09-13 10:20:00,113.74,113.74,113.49,113.52,202380.0,93.6555,93.6555,93.4497,93.4744,202380.0
2018-09-13 10:30:00,113.52,113.58,113.11,113.17,217846.0,93.4744,93.5238,93.1368,93.1862,217846.0
2018-09-13 10:40:00,113.15,113.28,113.01,113.03,169072.0,93.1697,93.2768,93.0545,93.0709,169072.0
2018-09-13 10:50:00,113.03,113.11,112.85,112.91,210009.0,93.0709,93.1368,92.9227,92.9721,210009.0
2018-09-13 11:00:00,112.92,113.05,112.78,113.02,260116.0,92.9803,93.0874,92.8651,93.0627,260116.0
2018-09-13 11:10:00,113.02,113.07,112.77,112.78,183145.0,93.0627,93.1039,92.8568,92.8651,183145.0
2018-09-13 11:20:00,112.78,112.88,112.67,112.71,241506.0,92.8651,92.9474,92.7745,92.8074,241506.0
2018-09-13 11:30:00,112.72,113.05,112.7,113.05,218452.0,92.8157,93.0874,92.7992,93.0874,218452.0
2018-09-13 11:40:00,113.05,113.13,113.0,113.07,145611.0,93.0874,93.1533,93.0462,93.1039,145611.0
2018-09-13 11:50:00,113.08,113.24,113.02,113.24,139108.0,93.1121,93.2438,93.0627,93.2438,139108.0
2018-09-13 12:00:00,113.25,113.34,113.09,113.12,152476.0,93.2521,93.3262,93.1203,93.145,152476.0
2018-09-13 12:10:00,113.12,113.24,113.06,113.15,123815.0,93.145,93.2438,93.0956,93.1697,123815.0
2018-09-13 12:20:00,113.14,113.19,113.08,113.14,72761.0,93.1615,93.2027,93.1121,93.1615,72761.0
2018-09-13 12:30:00,113.14,113.15,113.06,113.07,89363.0,93.1615,93.1697,93.0956,93.1039,89363.0
2018-09-13 12:40:00,113.07,113.14,113.03,113.05,80748.0,93.1039,93.1615,93.0709,93.0874,80748.0
2018-09-13 12:50:00,113.04,113.13,113.0,113.04,92190.0,93.0792,93.1533,93.0462,93.0792,92190.0
2018-09-13 13:00:00,113.05,113.06,112.87,112.87,143661.0,93.0874,93.0956,92.9392,92.9392,143661.0
2018-09-13 13:10:00,112.88,113.77,112.86,113.72,597717.0,92.9474,93.6802,92.9309,93.6391,597717.0
2018-09-13 13:20:00,113.71,113.74,113.22,113.33,443913.0,93.6308,93.6555,93.2274,93.3179,443913.0
2018-09-13 13:30:00,113.32,113.51,113.32,113.46,223447.0,93.3097,93.4662,93.3097,93.425,223447.0
2018-09-13 13:40:00,113.46,113.92,113.44,113.64,332144.0,93.425,93.8038,93.4085,93.5732,332144.0
2018-09-13 13:50:00,113.64,113.64,113.36,113.37,202053.0,93.5732,93.5732,93.3426,93.3509,202053.0
2018-09-13 14:00:00,113.38,113.57,113.33,113.39,186991.0,93.3591,93.5156,93.3179,93.3673,186991.0
2018-09-13 14:10:00,113.39,113.45,113.27,113.3,294658.0,93.3673,93.4168,93.2685,93.2932,294658.0
2018-09-13 14:20:00,113.3,113.6,113.28,113.46,218397.0,93.2932,93.5403,93.2768,93.425,218397.0
2018-09-13 14:30:00,113.46,113.57,113.44,113.57,147355.0,93.425,93.5156,93.4085,93.5156,147355.0
2018-09-13 14:40:00,113.57,113.7,113.56,113.65,126332.0,93.5156,93.6226,93.5073,93.5814,126332.0
2018-09-13 14:50:00,113.64,113.73,113.61,113.73,142490.0,93.5732,93.6473,93.5485,93.6473,142490.0
2018-09-13 15:00:00,113.73,113.79,113.64,113.67,187034.0,93.6473,93.6967,93.5732,93.5979,187034.0
2018-09-13 15:10:00,113.66,113.87,113.62,113.86,251741.0,93.5897,93.7626,93.5567,93.7544,251741.0
2018-09-13 15:20:00,113.86,113.88,113.67,113.68,246432.0,93.7544,93.7708,93.5979,93.6061,246432.0
2018-09-13 15:30:00,113.68,113.72,113.54,113.55,335408.0,93.6061,93.6391,93.4909,93.4991,335408.0
2018-09-13 15:40:00,113.55,113.61,113.47,113.49,270793.0,93.4991,93.5485,93.4332,93.4497,270793.0
2018-09-13 15:50:00,113.5,113.59,113.41,113.58,765456.0,93.4579,93.532,93.3838,93.5238,765456.0
2018-09-14 09:30:00,113.81,114.49,113.81,114.18,493767.0,93.7132,94.2731,93.7132,94.0179,493767.0
2018-09-14 09:40:00,114.18,114.39,114.02,114.05,330947.0,94.0179,94.1908,93.8861,93.9108,330947.0
2018-09-14 09:50:00,114.05,114.15,113.9,114.07,237536.0,93.9108,93.9931,93.7873,93.9273,237536.0
2018-09-14 10:00:00,114.08,114.16,113.88,113.9,219519.0,93.9355,94.0014,93.7708,93.7873,219519.0
2018-09-14 10:10:00,113.91,114.11,113.89,113.97,214237.0,93.7955,93.9602,93.7791,93.8449,214237.0
2018-09-14 10:20:00,113.96,114.01,113.78,113.8,166009.0,93.8367,93.8779,93.6885,93.705,166009.0
2018-09-14 10:30:00,113.81,113.83,113.67,113.7,192772.0,93.7132,93.7297,93.5979,93.6226,192772.0
2018-09-14 10:40:00,113.7,113.72,113.6,113.65,157182.0,93.6226,93.6391,93.5403,93.5814,157182.0
2018-09-14 10:50:00,113.66,113.76,113.51,113.59,190193.0,93.5897,93.672,93.4662,93.532,190193.0
2018-09-14 11:00:00,113.6,113.82,113.55,113.8,176337.0,93.5403,93.7214,93.4991,93.705,176337.0
2018-09-14 11:10:00,113.8,113.9,113.77,113.84,152714.0,93.705,93.7873,93.6802,93.7379,152714.0
2018-09-14 11:20:00,113.84,113.96,113.84,113.88,143551.0,93.7379,93.8367,93.7379,93.7708,143551.0
2018-09-14 11:30:00,113.89,113.94,113.83,113.87,121544.0,93.7791,93.8202,93.7297,93.7626,121544.0
2018-09-14 11:40:00,113.87,113.87,113.65,113.69,217994.0,93.7626,93.7626,93.5814,93.6144,217994.0
2018-09-14 11:50:00,113.69,113.72,113.63,113.66,198321.0,93.6144,93.6391,93.565,93.5897,198321.0
2018-09-14 12:00:00,113.66,113.67,113.29,113.41,390771.0,93.5897,93.5979,93.285,93.3838,390771.0
2018-09-14 12:10:00,113.41,113.59,113.27,113.28,307647.0,93.3838,93.532,93.2685,93.2768,307647.0
2018-09-14 12:20:00,113.28,113.41,113.23,113.35,189836.0,93.2768,93.3838,93.2356,93.3344,189836.0
2018-09-14 12:30:00,113.35,113.51,113.33,113.48,133469.0,93.3344,93.4662,93.3179,93.4415,133469.0
2018-09-14 12:40:00,113.48,113.58,113.48,113.53,127998.0,93.4415,93.5238,93.4415,93.4826,127998.0
2018-09-14 12:50:00,113.52,113.56,113.43,113.43,122490.0,93.4744,93.5073,93.4003,93.4003,122490.0
2018-09-14 13:00:00,113.42,113.45,113.28,113.31,119934.0,93.3921,93.4168,93.2768,93.3015,119934.0
2018-09-14 13:10:00,113.3,113.39,113.26,113.35,115445.0,93.2932,93.3673,93.2603,93.3344,115445.0
2018-09-14 13:20:00,113.35,113.39,113.32,113.35,109315.0,93.3344,93.3673,93.3097,93.3344,109315.0
2018-09-14 13:30:00,113.34,113.42,113.34,113.38,103313.0,93.3262,93.3921,93.3262,93.3591,103313.0
2018-09-14 13:40:00,113.39,113.45,113.38,113.44,69607.0,93.3673,93.4168,93.3591,93.4085,69607.0
2018-09-14 13:50:00,113.44,113.47,113.42,113.45,115329.0,93.4085,93.4332,93.3921,93.4168,115329.0
2018-09-14 14:00:00,113.45,113.49,113.42,113.48,113928.0,93.4168,93.4497,93.3921,93.4415,113928.0
2018-09-14 14:10:00,113.48,113.56,113.46,113.52,111173.0,93.4415,93.5073,93.425,93.4744,111173.0
2018-09-14 14:20:00,113.53,113.57,113.5,113.54,104480.0,93.4826,93.5156,93.4579,93.4909,104480.0
2018-09-14 14:30:00,113.53,113.54,113.46,113.53,194124.0,93.4826,93.4909,93.425,93.4826,194124.0
2018-09-14 14:40:00,113.54,113.55,113.45,113.5,97298.0,93.4909,93.4991,93.4168,93.4579,97298.0
2018-09-14 14:50:00,113.51,113.59,113.48,113.56,76154.0,93.4662,93.532,93.4415,93.5073,76154.0
2018-09-14 15:00:00,113.55,113.59,113.51,113.53,78531.0,93.4991,93.532,93.4662,93.4826,78531.0
2018-09-14 15:10:00,113.53,113.57,113.49,113.55,128934.0,93.4826,93.5156,93.4497,93.4991,128934.0
2018-09-14 15:20:00,113.54,113.54,113.45,113.48,128714.0,93.4909,93.4909,93.4168,93.4415,128714.0
2018-09-14 15:30:00,113.48,113.56,113.48,113.54,153785.0,93.4415,93.5073,93.4415,93.4909,153785.0
2018-09-14 15:40:00,113.54,113.54,113.45,113.48,315895.0,93.4909,93.4909,93.4168,93.4415,315895.0
2018-09-14 15:50:00,113.48,113.6,113.46,113.52,615875.0,93.4415,93.5403,93.425,93.4744,615875.0
2018-09-17 09:30:00,113.76,114.43,113.61,114.3,488429.0,93.672,94.2237,93.5485,94.1167,488429.0
2018-09-17 09:40:00,114.31,114.32,113.87,113.89,325827.0,94.1249,94.1331,93.7626,93.7791,325827.0
2018-09-17 09:50:00,113.89,113.89,113.46,113.55,273073.0,93.7791,93.7791,93.425,93.4991,273073.0
2018-09-17 10:00:00,113.56,113.59,113.37,113.51,277589.0,93.5073,93.532,93.3509,93.4662,277589.0
2018-09-17 10:10:00,113.51,113.66,113.48,113.6,237417.0,93.4662,93.5897,93.4415,93.5403,237417.0
2018-09-17 10:20:00,113.61,113.73,113.39,113.41,289275.0,93.5485,93.6473,93.3673,93.3838,289275.0
2018-09-17 10:30:00,113.41,113.58,113.4,113.5,174380.0,93.3838,93.5238,93.3756,93.4579,174380.0
2018-09-17 10:40:00,113.5,113.56,113.39,113.46,168853.0,93.4579,93.5073,93.3673,93.425,168853.0
2018-09-17 10:50:00,113.46,113.48,113.32,113.37,145113.0,93.425,93.4415,93.3097,93.3509,145113.0
2018-09-17 11:00:00,113.36,113.51,113.3,113.5,152888.0,93.3426,93.4662,93.2932,93.4579,152888.0
2018-09-17 11:10:00,113.5,113.55,113.4,113.52,244223.0,93.4579,93.4991,93.3756,93.4744,244223.0
2018-09-17 11:20:00,113.53,113.61,113.44,113.48,147742.0,93.4826,93.5485,93.4085,93.4415,147742.0
2018-09-17 11:30:00,113.48,113.52,113.41,113.47,113771.0,93.4415,93.4744,93.3838,93.4332,113771.0
2018-09-17 11:40:00,113.47,113.51,113.41,113.47,166580.0,93.4332,93.4662,93.3838,93.4332,166580.0
2018-09-17 11:50:00,113.48,113.61,113.48,113.54,107350.0,93.4415,93.5485,93.4415,93.4909,107350.0
2018-09-17 12:00:00,113.54,113.55,113.43,113.46,84365.0,93.4909,93.4991,93.4003,93.425,84365.0
2018-09-17 12:10:00,113.45,113.57,113.44,113.57,90545.0,93.4168,93.5156,93.4085,93.5156,90545.0
2018-09-17 12:20:00,113.57,113.64,113.51,113.58,103918.0,93.5156,93.5732,93.4662,93.5238,103918.0
2018-09-17 12:30:00,113.59,113.6,113.48,113.52,73123.0,93.532,93.5403,93.4415,93.4744,73123.0
2018-09-17 12:40:00,113.53,113.56,113.5,113.51,71991.0,93.4826,93.5073,93.4579,93.4662,71991.0
2018-09-17 12:50:00,113.51,113.63,113.48,113.57,103171.0,93.4662,93.565,93.4415,93.5156,103171.0
2018-09-17 13:00:00,113.57,113.62,113.53,113.61,83007.0,93.5156,93.5567,93.4826,93.5485,83007.0
2018-09-17 13:10:00,113.61,113.67,113.57,113.66,201532.0,93.5485,93.5979,93.5156,93.5897,201532.0
2018-09-17 13:20:00,113.66,113.75,113.65,113.74,95294.0,93.5897,93.6638,93.5814,93.6555,95294.0
2018-09-17 13:30:00,113.74,113.75,113.69,113.7,105831.0,93.6555,93.6638,93.6144,93.6226,105831.0
2018-09-17 13:40:00,113.71,113.89,113.7,113.85,121064.0,93.6308,93.7791,93.6226,93.7461,121064.0
2018-09-17 13:50:00,113.85,113.98,113.83,113.93,103525.0,93.7461,93.8532,93.7297,93.812,103525.0
2018-09-17 14:00:00,113.93,113.94,113.77,113.77,156082.0,93.812,93.8202,93.6802,93.6802,156082.0
2018-09-17 14:10:00,113.76,113.85,113.74,113.79,171665.0,93.672,93.7461,93.6555,93.6967,171665.0
2018-09-17 14:20:00,113.79,113.91,113.78,113.89,124727.0,93.6967,93.7955,93.6885,93.7791,124727.0
2018-09-17 14:30:00,113.88,114.02,113.85,114.02,91841.0,93.7708,93.8861,93.7461,93.8861,91841.0
2018-09-17 14:40:00,114.01,114.09,114.0,114.08,158862.0,93.8779,93.9437,93.8696,93.9355,158862.0
2018-09-17 14:50:00,114.09,114.09,113.89,113.93,208786.0,93.9437,93.9437,93.7791,93.812,208786.0
2018-09-17 15:00:00,113.94,113.95,113.86,113.89,141728.0,93.8202,93.8285,93.7544,93.7791,141728.0
2018-09-17 15:10:00,113.88,113.9,113.83,113.83,153100.0,93.7708,93.7873,93.7297,93.7297,153100.0
2018-09-17 15:20:00,113.83,113.87,113.78,113.79,142941.0,93.7297,93.7626,93.6885,93.6967,142941.0
2018-09-17 15:30:00,113.79,113.87,113.76,113.79,129674.0,93.6967,93.7626,93.672,93.6967,129674.0
2018-09-17 15:40:00,113.78,113.93,113.72,113.9,259786.0,93.6885,93.812,93.6391,93.7873,259786.0
2018-09-17 15:50:00,113.89,113.89,113.71,113.87,531516.0,93.7791,93.7791,93.6308,93.7626,531516.0
2018-09-18 09:30:00,114.33,114.37,113.88,114.01,376964.0,94.1414,94.1743,93.7708,93.8779,376964.0
2018-09-18 09:40:00,114.01,114.09,113.77,113.85,299362.0,93.8779,93.9437,93.6802,93.7461,299362.0
2018-09-18 09:50:00,113.85,113.87,113.68,113.75,258437.0,93.7461,93.7626,93.6061,93.6638,258437.0
2018-09-18 10:00:00,113.76,113.79,113.56,113.69,258593.0,93.672,93.6967,93.5073,93.6144,258593.0
2018-09-18 10:10:00,113.7,114.03,113.63,114.03,231615.0,93.6226,93.8943,93.565,93.8943,231615.0
2018-09-18 10:20:00,114.04,114.23,114.04,114.13,196238.0,93.9026,94.059,93.9026,93.9767,196238.0
2018-09-18 10:30:00,114.14,114.27,114.08,114.14,217104.0,93.9849,94.092,93.9355,93.9849,217104.0
2018-09-18 10:40:00,114.14,114.39,114.11,114.32,214755.0,93.9849,94.1908,93.9602,94.1331,214755.0
2018-09-18 10:50:00,114.32,114.33,114.2,114.31,148738.0,94.1331,94.1414,94.0343,94.1249,148738.0
2018-09-18 11:00:00,114.32,114.4,114.2,114.32,147018.0,94.1331,94.199,94.0343,94.1331,147018.0
2018-09-18 11:10:00,114.32,114.49,114.28,114.49,154334.0,94.1331,94.2731,94.1002,94.2731,154334.0
2018-09-18 11:20:00,114.49,114.53,114.42,114.5,133610.0,94.2731,94.306,94.2155,94.2813,133610.0
2018-09-18 11:30:00,114.5,114.52,114.38,114.45,122136.0,94.2813,94.2978,94.1825,94.2402,122136.0
2018-09-18 11:40:00,114.45,114.55,114.43,114.53,146581.0,94.2402,94.3225,94.2237,94.306,146581.0
2018-09-18 11:50:00,114.53,114.59,114.5,114.52,111450.0,94.306,94.3555,94.2813,94.2978,111450.0
2018-09-18 12:00:00,114.53,114.66,114.51,114.52,159136.0,94.306,94.4131,94.2896,94.2978,159136.0
2018-09-18 12:10:00,114.52,114.63,114.49,114.63,88520.0,94.2978,94.3884,94.2731,94.3884,88520.0
2018-09-18 12:20:00,114.63,114.64,114.39,114.41,137481.0,94.3884,94.3966,94.1908,94.2072,137481.0
2018-09-18 12:30:00,114.41,114.49,114.4,114.43,86200.0,94.2072,94.2731,94.199,94.2237,86200.0
2018-09-18 12:40:00,114.43,114.49,114.41,114.47,106042.0,94.2237,94.2731,94.2072,94.2566,106042.0
2018-09-18 12:50:00,114.46,114.51,114.43,114.47,66927.0,94.2484,94.2896,94.2237,94.2566,66927.0
2018-09-18 13:00:00,114.47,114.48,114.37,114.39,87634.0,94.2566,94.2649,94.1743,94.1908,87634.0
2018-09-18 13:10:00,114.4,114.43,114.36,114.38,68440.0,94.199,94.2237,94.1661,94.1825,68440.0
2018-09-18 13:20:00,114.37,114.38,114.33,114.37,56924.0,94.1743,94.1825,94.1414,94.1743,56924.0
2018-09-18 13:30:00,114.36,114.41,114.33,114.36,86924.0,94.1661,94.2072,94.1414,94.1661,86924.0
2018-09-18 13:40:00,114.37,114.39,114.31,114.36,82330.0,94.1743,94.1908,94.1249,94.1661,82330.0
2018-09-18 13:50:00,114.37,114.4,114.35,114.36,55844.0,94.1743,94.199,94.1578,94.1661,55844.0
2018-09-18 14:00:00,114.36,114.36,114.29,114.31,81989.0,94.1661,94.1661,94.1084,94.1249,81989.0
2018-09-18 14:10:00,114.32,114.33,114.26,114.3,75634.0,94.1331,94.1414,94.0837,94.1167,75634.0
2018-09-18 14:20:00,114.29,114.43,114.28,114.4,83553.0,94.1084,94.2237,94.1002,94.199,83553.0
2018-09-18 14:30:00,114.4,114.44,114.36,114.39,75383.0,94.199,94.2319,94.1661,94.1908,75383.0
2018-09-18 14:40:00,114.39,114.48,114.37,114.37,83105.0,94.1908,94.2649,94.1743,94.1743,83105.0
2018-09-18 14:50:00,114.37,114.39,114.31,114.31,89428.0,94.1743,94.1908,94.1249,94.1249,89428.0
2018-09-18 15:00:00,114.31,114.34,114.27,114.31,81459.0,94.1249,94.1496,94.092,94.1249,81459.0
2018-09-18 15:10:00,114.31,114.37,114.3,114.36,89477.0,94.1249,94.1743,94.1167,94.1661,89477.0
2018-09-18 15:20:00,114.36,114.5,114.35,114.43,111766.0,94.1661,94.2813,94.1578,94.2237,111766.0
2018-09-18 15:30:00,114.44,114.47,114.4,114.45,149030.0,94.2319,94.2566,94.199,94.2402,149030.0
2018-09-18 15:40:00,114.45,114.49,114.35,114.38,191654.0,94.2402,94.2731,94.1578,94.1825,191654.0
2018-09-18 15:50:00,114.38,114.46,114.29,114.35,540943.0,94.1825,94.2484,94.1084,94.1578,540943.0
2018-09-19 09:30:00,114.77,115.35,114.44,115.34,485660.0,94.5037,94.9812,94.2319,94.973,485660.0
2018-09-19 09:40:00,115.34,115.65,115.3,115.63,380711.0,94.973,95.2283,94.9401,95.2118,380711.0
2018-09-19 09:50:00,115.63,115.95,115.61,115.93,357835.0,95.2118,95.4753,95.1953,95.4588,357835.0
2018-09-19 10:00:00,115.92,116.5,115.92,116.47,546484.0,95.4506,95.9282,95.4506,95.9035,546484.0
2018-09-19 10:10:00,116.47,116.47,116.11,116.31,541303.0,95.9035,95.9035,95.607,95.7717,541303.0
2018-09-19 10:20:00,116.3,116.63,116.29,116.61,416083.0,95.7635,96.0352,95.7553,96.0188,416083.0
2018-09-19 10:30:00,116.62,116.85,116.54,116.85,408807.0,96.027,96.2164,95.9611,96.2164,408807.0
2018-09-19 10:40:00,116.85,117.1,116.78,117.07,496276.0,96.2164,96.4222,96.1587,96.3975,496276.0
2018-09-19 10:50:00,117.07,117.36,116.98,117.0,529703.0,96.3975,96.6363,96.3234,96.3399,529703.0
2018-09-19 11:00:00,117.0,117.08,116.82,117.07,439158.0,96.3399,96.4058,96.1917,96.3975,439158.0
2018-09-19 11:10:00,117.07,117.34,116.97,117.33,289855.0,96.3975,96.6199,96.3152,96.6116,289855.0
2018-09-19 11:20:00,117.33,117.33,117.02,117.19,271651.0,96.6116,96.6116,96.3564,96.4963,271651.0
2018-09-19 11:30:00,117.18,117.27,117.09,117.2,192877.0,96.4881,96.5622,96.414,96.5046,192877.0
2018-09-19 11:40:00,117.19,117.28,117.08,117.1,259602.0,96.4963,96.5704,96.4058,96.4222,259602.0
2018-09-19 11:50:00,117.1,117.22,116.99,117.01,371201.0,96.4222,96.521,96.3317,96.3481,371201.0
2018-09-19 12:00:00,117.0,117.18,117.0,117.16,187237.0,96.3399,96.4881,96.3399,96.4716,187237.0
2018-09-19 12:10:00,117.16,117.24,117.09,117.2,220054.0,96.4716,96.5375,96.414,96.5046,220054.0
2018-09-19 12:20:00,117.21,117.4,117.17,117.38,237547.0,96.5128,96.6693,96.4799,96.6528,237547.0
2018-09-19 12:30:00,117.38,117.42,117.28,117.34,167085.0,96.6528,96.6857,96.5704,96.6199,167085.0
2018-09-19 12:40:00,117.34,117.38,117.31,117.32,184705.0,96.6199,96.6528,96.5951,96.6034,184705.0
2018-09-19 12:50:00,117.32,117.55,117.29,117.51,335266.0,96.6034,96.7928,96.5787,96.7598,335266.0
2018-09-19 13:00:00,117.51,117.6,117.48,117.52,220074.0,96.7598,96.8339,96.7351,96.7681,220074.0
2018-09-19 13:10:00,117.51,117.58,117.35,117.36,194918.0,96.7598,96.8175,96.6281,96.6363,194918.0
2018-09-19 13:20:00,117.37,117.42,117.33,117.4,105400.0,96.6446,96.6857,96.6116,96.6693,105400.0
2018-09-19 13:30:00,117.39,117.44,117.36,117.41,156684.0,96.661,96.7022,96.6363,96.6775,156684.0
2018-09-19 13:40:00,117.41,117.52,117.37,117.45,113815.0,96.6775,96.7681,96.6446,96.7104,113815.0
2018-09-19 13:50:00,117.46,117.53,117.43,117.5,114798.0,96.7187,96.7763,96.694,96.7516,114798.0
2018-09-19 14:00:00,117.49,117.63,117.48,117.62,171643.0,96.7434,96.8586,96.7351,96.8504,171643.0
2018-09-19 14:10:00,117.63,117.85,117.63,117.84,235995.0,96.8586,97.0398,96.8586,97.0316,235995.0
2018-09-19 14:20:00,117.84,117.87,117.79,117.83,228636.0,97.0316,97.0563,96.9904,97.0233,228636.0
2018-09-19 14:30:00,117.82,117.84,117.73,117.77,187490.0,97.0151,97.0316,96.941,96.9739,187490.0
2018-09-19 14:40:00,117.77,117.88,117.75,117.87,242038.0,96.9739,97.0645,96.9575,97.0563,242038.0
2018-09-19 14:50:00,117.87,117.94,117.82,117.93,189633.0,97.0563,97.1139,97.0151,97.1057,189633.0
2018-09-19 15:00:00,117.93,118.05,117.93,118.03,423024.0,97.1057,97.2045,97.1057,97.188,423024.0
2018-09-19 15:10:00,118.03,118.05,117.97,118.04,330939.0,97.188,97.2045,97.1386,97.1962,330939.0
2018-09-19 15:20:00,118.05,118.06,117.97,117.97,379826.0,97.2045,97.2127,97.1386,97.1386,379826.0
2018-09-19 15:30:00,117.97,118.0,117.82,117.85,491553.0,97.1386,97.1633,97.0151,97.0398,491553.0
2018-09-19 15:40:00,117.84,117.87,117.7,117.82,520985.0,97.0316,97.0563,96.9163,97.0151,520985.0
2018-09-19 15:50:00,117.82,117.85,117.61,117.64,943872.0,97.0151,97.0398,96.8422,96.8669,943872.0
2018-09-20 09:30:00,118.5,118.88,118.15,118.55,1165344.0,97.575,97.8879,97.2868,97.6162,1165344.0
2018-09-20 09:40:00,118.57,118.76,118.42,118.66,623983.0,97.6327,97.7891,97.5091,97.7068,623983.0
2018-09-20 09:50:00,118.66,118.76,118.52,118.53,399397.0,97.7068,97.7891,97.5915,97.5997,399397.0
2018-09-20 10:00:00,118.53,118.59,118.31,118.32,606443.0,97.5997,97.6491,97.4186,97.4268,606443.0
2018-09-20 10:10:00,118.33,118.61,118.31,118.6,420520.0,97.435,97.6656,97.4186,97.6574,420520.0
2018-09-20 10:20:00,118.61,118.61,118.26,118.28,292392.0,97.6656,97.6656,97.3774,97.3939,292392.0
2018-09-20 10:30:00,118.28,118.34,118.12,118.12,303599.0,97.3939,97.4433,97.2621,97.2621,303599.0
2018-09-20 10:40:00,118.12,118.48,118.08,118.45,240720.0,97.2621,97.5585,97.2292,97.5338,240720.0
2018-09-20 10:50:00,118.45,118.6,118.44,118.6,285765.0,97.5338,97.6574,97.5256,97.6574,285765.0
2018-09-20 11:00:00,118.59,118.7,118.55,118.58,240584.0,97.6491,97.7397,97.6162,97.6409,240584.0
2018-09-20 11:10:00,118.59,118.67,118.43,118.44,173230.0,97.6491,97.715,97.5174,97.5256,173230.0
2018-09-20 11:20:00,118.44,118.51,118.32,118.48,228395.0,97.5256,97.5832,97.4268,97.5585,228395.0
2018-09-20 11:30:00,118.49,118.57,118.39,118.44,210928.0,97.5668,97.6327,97.4844,97.5256,210928.0
2018-09-20 11:40:00,118.44,118.65,118.43,118.63,187268.0,97.5256,97.6985,97.5174,97.6821,187268.0
2018-09-20 11:50:00,118.63,118.8,118.62,118.76,208339.0,97.6821,97.822,97.6738,97.7891,208339.0
2018-09-20 12:00:00,118.76,118.85,118.71,118.81,238329.0,97.7891,97.8632,97.7479,97.8303,238329.0
2018-09-20 12:10:00,118.81,118.95,118.8,118.92,265156.0,97.8303,97.9456,97.822,97.9209,265156.0
2018-09-20 12:20:00,118.92,118.94,118.82,118.82,158230.0,97.9209,97.9373,97.8385,97.8385,158230.0
2018-09-20 12:30:00,118.82,118.9,118.74,118.89,196143.0,97.8385,97.9044,97.7726,97.8961,196143.0
2018-09-20 12:40:00,118.9,118.96,118.83,118.85,191519.0,97.9044,97.9538,97.8467,97.8632,191519.0
2018-09-20 12:50:00,118.85,118.97,118.79,118.97,122833.0,97.8632,97.962,97.8138,97.962,122833.0
2018-09-20 13:00:00,118.97,119.12,118.96,119.01,359800.0,97.962,98.0855,97.9538,97.995,359800.0
2018-09-20 13:10:00,119.01,119.05,118.85,118.89,156466.0,97.995,98.0279,97.8632,97.8961,156466.0
2018-09-20 13:20:00,118.88,118.97,118.82,118.83,173696.0,97.8879,97.962,97.8385,97.8467,173696.0
2018-09-20 13:30:00,118.83,118.91,118.78,118.84,154248.0,97.8467,97.9126,97.8056,97.855,154248.0
2018-09-20 13:40:00,118.84,118.9,118.81,118.87,194596.0,97.855,97.9044,97.8303,97.8797,194596.0
2018-09-20 13:50:00,118.87,118.89,118.78,118.87,138295.0,97.8797,97.8961,97.8056,97.8797,138295.0
2018-09-20 14:00:00,118.87,119.0,118.87,118.97,144795.0,97.8797,97.9867,97.8797,97.962,144795.0
2018-09-20 14:10:00,118.97,119.06,118.94,118.95,153173.0,97.962,98.0361,97.9373,97.9456,153173.0
2018-09-20 14:20:00,118.96,119.01,118.88,118.97,207409.0,97.9538,97.995,97.8879,97.962,207409.0
2018-09-20 14:30:00,118.97,119.12,118.95,119.08,271113.0,97.962,98.0855,97.9456,98.0526,271113.0
2018-09-20 14:40:00,119.07,119.17,118.97,119.16,232165.0,98.0444,98.1267,97.962,98.1185,232165.0
2018-09-20 14:50:00,119.16,119.2,119.07,119.12,205109.0,98.1185,98.1514,98.0444,98.0855,205109.0
2018-09-20 15:00:00,119.13,119.16,119.01,119.07,437847.0,98.0938,98.1185,97.995,98.0444,437847.0
2018-09-20 15:10:00,119.07,119.24,119.07,119.2,362536.0,98.0444,98.1843,98.0444,98.1514,362536.0
2018-09-20 15:20:00,119.2,119.2,118.94,118.94,283692.0,98.1514,98.1514,97.9373,97.9373,283692.0
2018-09-20 15:30:00,118.95,118.95,118.72,118.77,394888.0,97.9456,97.9456,97.7562,97.7973,394888.0
2018-09-20 15:40:00,118.77,118.84,118.63,118.64,516257.0,97.7973,97.855,97.6821,97.6903,516257.0
2018-09-20 15:50:00,118.64,118.71,118.34,118.64,1052996.0,97.6903,97.7479,97.4433,97.6903,1052996.0
2018-09-21 09:30:00,119.13,119.23,118.29,118.82,4900011.0,98.0938,98.1761,97.4021,97.8385,4900011.0
2018-09-21 09:40:00,118.82,118.99,118.65,118.9,296835.0,97.8385,97.9785,97.6985,97.9044,296835.0
2018-09-21 09:50:00,118.92,118.93,118.38,118.43,368355.0,97.9209,97.9291,97.4762,97.5174,368355.0
2018-09-21 10:00:00,118.43,118.5,118.21,118.35,329622.0,97.5174,97.575,97.3362,97.4515,329622.0
2018-09-21 10:10:00,118.35,118.35,118.02,118.14,253583.0,97.4515,97.4515,97.1798,97.2786,253583.0
2018-09-21 10:20:00,118.14,118.16,117.8,117.9,409588.0,97.2786,97.2951,96.9986,97.081,409588.0
2018-09-21 10:30:00,117.9,118.02,117.74,117.99,231087.0,97.081,97.1798,96.9492,97.1551,231087.0
2018-09-21 10:40:00,117.99,118.29,117.99,118.23,208594.0,97.1551,97.4021,97.1551,97.3527,208594.0
2018-09-21 10:50:00,118.23,118.35,118.09,118.27,236637.0,97.3527,97.4515,97.2374,97.3856,236637.0
2018-09-21 11:00:00,118.26,118.38,118.24,118.36,152006.0,97.3774,97.4762,97.3609,97.4597,152006.0
2018-09-21 11:10:00,118.37,118.41,118.28,118.36,103725.0,97.468,97.5009,97.3939,97.4597,103725.0
2018-09-21 11:20:00,118.36,118.37,118.18,118.22,170346.0,97.4597,97.468,97.3115,97.3445,170346.0
2018-09-21 11:30:00,118.23,118.38,118.21,118.37,133557.0,97.3527,97.4762,97.3362,97.468,133557.0
2018-09-21 11:40:00,118.37,118.49,118.34,118.49,159795.0,97.468,97.5668,97.4433,97.5668,159795.0
2018-09-21 11:50:00,118.49,118.56,118.38,118.55,140694.0,97.5668,97.6244,97.4762,97.6162,140694.0
2018-09-21 12:00:00,118.55,118.57,118.41,118.43,122958.0,97.6162,97.6327,97.5009,97.5174,122958.0
2018-09-21 12:10:00,118.43,118.47,118.22,118.28,131202.0,97.5174,97.5503,97.3445,97.3939,131202.0
2018-09-21 12:20:00,118.28,118.28,118.09,118.12,169939.0,97.3939,97.3939,97.2374,97.2621,169939.0
2018-09-21 12:30:00,118.13,118.16,118.04,118.13,132849.0,97.2704,97.2951,97.1962,97.2704,132849.0
2018-09-21 12:40:00,118.13,118.19,118.12,118.18,83869.0,97.2704,97.3198,97.2621,97.3115,83869.0
2018-09-21 12:50:00,118.18,118.18,118.06,118.12,115362.0,97.3115,97.3115,97.2127,97.2621,115362.0
2018-09-21 13:00:00,118.11,118.13,118.04,118.04,57300.0,97.2539,97.2704,97.1962,97.1962,57300.0
2018-09-21 13:10:00,118.04,118.15,118.03,118.14,92737.0,97.1962,97.2868,97.188,97.2786,92737.0
2018-09-21 13:20:00,118.14,118.17,118.09,118.11,82039.0,97.2786,97.3033,97.2374,97.2539,82039.0
2018-09-21 13:30:00,118.1,118.11,117.97,118.08,87348.0,97.2456,97.2539,97.1386,97.2292,87348.0
2018-09-21 13:40:00,118.08,118.18,118.07,118.11,62314.0,97.2292,97.3115,97.2209,97.2539,62314.0
2018-09-21 13:50:00,118.11,118.16,118.05,118.15,131505.0,97.2539,97.2951,97.2045,97.2868,131505.0
2018-09-21 14:00:00,118.16,118.18,118.07,118.08,107855.0,97.2951,97.3115,97.2209,97.2292,107855.0
2018-09-21 14:10:00,118.09,118.1,118.0,118.01,125516.0,97.2374,97.2456,97.1633,97.1715,125516.0
2018-09-21 14:20:00,118.01,118.1,118.01,118.04,119749.0,97.1715,97.2456,97.1715,97.1962,119749.0
2018-09-21 14:30:00,118.04,118.04,117.99,118.04,150398.0,97.1962,97.1962,97.1551,97.1962,150398.0
2018-09-21 14:40:00,118.04,118.05,117.99,118.01,164299.0,97.1962,97.2045,97.1551,97.1715,164299.0
2018-09-21 14:50:00,118.01,118.05,117.98,118.01,229891.0,97.1715,97.2045,97.1468,97.1715,229891.0
2018-09-21 15:00:00,118.01,118.05,117.99,118.02,224822.0,97.1715,97.2045,97.1551,97.1798,224822.0
2018-09-21 15:10:00,118.02,118.06,117.98,118.03,226778.0,97.1798,97.2127,97.1468,97.188,226778.0
2018-09-21 15:20:00,118.03,118.05,117.97,118.01,274343.0,97.188,97.2045,97.1386,97.1715,274343.0
2018-09-21 15:30:00,118.01,118.16,117.98,118.05,516566.0,97.1715,97.2951,97.1468,97.2045,516566.0
2018-09-21 15:40:00,118.05,118.08,117.86,117.89,635909.0,97.2045,97.2292,97.048,97.0727,635909.0
2018-09-21 15:50:00,117.89,117.94,117.78,117.85,1212921.0,97.0727,97.1139,96.9822,97.0398,1212921.0
2018-09-24 09:30:00,117.81,118.28,117.65,118.28,427634.0,97.0069,97.3939,96.8751,97.3939,427634.0
2018-09-24 09:40:00,118.28,118.46,117.82,117.9,264647.0,97.3939,97.5421,97.0151,97.081,264647.0
2018-09-24 09:50:00,117.91,117.98,117.67,117.79,169859.0,97.0892,97.1468,96.8916,96.9904,169859.0
2018-09-24 10:00:00,117.78,117.78,117.34,117.51,334869.0,96.9822,96.9822,96.6199,96.7598,334869.0
2018-09-24 10:10:00,117.5,117.57,117.38,117.4,232189.0,96.7516,96.8092,96.6528,96.6693,232189.0
2018-09-24 10:20:00,117.4,117.53,117.21,117.28,221565.0,96.6693,96.7763,96.5128,96.5704,221565.0
2018-09-24 10:30:00,117.27,117.36,117.14,117.14,283238.0,96.5622,96.6363,96.4552,96.4552,283238.0
2018-09-24 10:40:00,117.15,117.51,117.12,117.36,194170.0,96.4634,96.7598,96.4387,96.6363,194170.0
2018-09-24 10:50:00,117.35,117.77,117.35,117.76,174918.0,96.6281,96.9739,96.6281,96.9657,174918.0
2018-09-24 11:00:00,117.77,117.78,117.31,117.31,184341.0,96.9739,96.9822,96.5951,96.5951,184341.0
2018-09-24 11:10:00,117.31,117.37,117.14,117.18,146926.0,96.5951,96.6446,96.4552,96.4881,146926.0
2018-09-24 11:20:00,117.21,117.48,117.12,117.4,284381.0,96.5128,96.7351,96.4387,96.6693,284381.0
2018-09-24 11:30:00,117.41,117.49,117.36,117.4,115089.0,96.6775,96.7434,96.6363,96.6693,115089.0
2018-09-24 11:40:00,117.41,117.49,117.33,117.34,104043.0,96.6775,96.7434,96.6116,96.6199,104043.0
2018-09-24 11:50:00,117.33,117.34,117.08,117.09,155468.0,96.6116,96.6199,96.4058,96.414,155468.0
2018-09-24 12:00:00,117.09,117.14,116.88,116.89,176027.0,96.414,96.4552,96.2411,96.2493,176027.0
2018-09-24 12:10:00,116.88,116.99,116.87,116.94,161275.0,96.2411,96.3317,96.2328,96.2905,161275.0
2018-09-24 12:20:00,116.95,116.95,116.85,116.86,125182.0,96.2987,96.2987,96.2164,96.2246,125182.0
2018-09-24 12:30:00,116.86,116.88,116.78,116.81,119689.0,96.2246,96.2411,96.1587,96.1834,119689.0
2018-09-24 12:40:00,116.81,116.83,116.72,116.83,123269.0,96.1834,96.1999,96.1093,96.1999,123269.0
2018-09-24 12:50:00,116.83,116.83,116.68,116.8,146128.0,96.1999,96.1999,96.0764,96.1752,146128.0
2018-09-24 13:00:00,116.79,116.87,116.75,116.79,130705.0,96.167,96.2328,96.134,96.167,130705.0
2018-09-24 13:10:00,116.79,116.83,116.59,116.63,148635.0,96.167,96.1999,96.0023,96.0352,148635.0
2018-09-24 13:20:00,116.63,116.67,116.45,116.45,195732.0,96.0352,96.0682,95.887,95.887,195732.0
2018-09-24 13:30:00,116.44,116.66,116.43,116.66,195600.0,95.8788,96.0599,95.8705,96.0599,195600.0
2018-09-24 13:40:00,116.66,116.73,116.63,116.68,120325.0,96.0599,96.1176,96.0352,96.0764,120325.0
2018-09-24 13:50:00,116.68,116.7,116.56,116.62,125709.0,96.0764,96.0929,95.9776,96.027,125709.0
2018-09-24 14:00:00,116.62,116.68,116.55,116.63,347469.0,96.027,96.0764,95.9694,96.0352,347469.0
2018-09-24 14:10:00,116.64,116.85,116.63,116.79,141265.0,96.0435,96.2164,96.0352,96.167,141265.0
2018-09-24 14:20:00,116.79,116.89,116.71,116.84,349477.0,96.167,96.2493,96.1011,96.2081,349477.0
2018-09-24 14:30:00,116.84,116.86,116.73,116.75,123628.0,96.2081,96.2246,96.1176,96.134,123628.0
2018-09-24 14:40:00,116.76,116.79,116.7,116.73,514339.0,96.1423,96.167,96.0929,96.1176,514339.0
2018-09-24 14:50:00,116.73,116.74,116.6,116.63,123394.0,96.1176,96.1258,96.0105,96.0352,123394.0
2018-09-24 15:00:00,116.62,116.86,116.57,116.85,404084.0,96.027,96.2246,95.9858,96.2164,404084.0
2018-09-24 15:10:00,116.86,116.9,116.76,116.77,377114.0,96.2246,96.2575,96.1423,96.1505,377114.0
2018-09-24 15:20:00,116.76,116.78,116.68,116.74,356323.0,96.1423,96.1587,96.0764,96.1258,356323.0
2018-09-24 15:30:00,116.74,116.8,116.73,116.8,619101.0,96.1258,96.1752,96.1176,96.1752,619101.0
2018-09-24 15:40:00,116.79,116.84,116.74,116.84,471026.0,96.167,96.2081,96.1258,96.2081,471026.0
2018-09-24 15:50:00,116.84,116.86,116.7,116.71,802222.0,96.2081,96.2246,96.0929,96.1011,802222.0
2018-09-25 09:30:00,117.04,117.8,116.92,117.54,456735.0,96.3728,96.9986,96.274,96.7845,456735.0
2018-09-25 09:40:00,117.53,117.86,117.48,117.73,286437.0,96.7763,97.048,96.7351,96.941,286437.0
2018-09-25 09:50:00,117.73,117.97,117.67,117.79,244597.0,96.941,97.1386,96.8916,96.9904,244597.0
2018-09-25 10:00:00,117.78,117.89,117.73,117.76,202312.0,96.9822,97.0727,96.941,96.9657,202312.0
2018-09-25 10:10:00,117.77,117.9,117.57,117.86,192122.0,96.9739,97.081,96.8092,97.048,192122.0
2018-09-25 10:20:00,117.87,117.94,117.78,117.93,141767.0,97.0563,97.1139,96.9822,97.1057,141767.0
2018-09-25 10:30:00,117.93,117.93,117.48,117.58,183320.0,97.1057,97.1057,96.7351,96.8175,183320.0
2018-09-25 10:40:00,117.59,117.61,117.36,117.39,199033.0,96.8257,96.8422,96.6363,96.661,199033.0
2018-09-25 10:50:00,117.4,117.55,117.19,117.2,163367.0,96.6693,96.7928,96.4963,96.5046,163367.0
2018-09-25 11:00:00,117.2,117.21,116.95,117.0,205343.0,96.5046,96.5128,96.2987,96.3399,205343.0
2018-09-25 11:10:00,117.01,117.14,116.94,116.99,145323.0,96.3481,96.4552,96.2905,96.3317,145323.0
2018-09-25 11:20:00,117.0,117.21,116.96,117.2,123804.0,96.3399,96.5128,96.307,96.5046,123804.0
2018-09-25 11:30:00,117.2,117.23,117.13,117.18,121512.0,96.5046,96.5293,96.4469,96.4881,121512.0
2018-09-25 11:40:00,117.18,117.18,116.95,116.97,113704.0,96.4881,96.4881,96.2987,96.3152,113704.0
2018-09-25 11:50:00,116.98,117.01,116.85,116.94,132848.0,96.3234,96.3481,96.2164,96.2905,132848.0
2018-09-25 12:00:00,116.94,117.01,116.86,117.01,115102.0,96.2905,96.3481,96.2246,96.3481,115102.0
2018-09-25 12:10:00,117.01,117.06,116.93,116.97,104144.0,96.3481,96.3893,96.2822,96.3152,104144.0
2018-09-25 12:20:00,116.97,117.01,116.92,116.95,62950.0,96.3152,96.3481,96.274,96.2987,62950.0
2018-09-25 12:30:00,116.94,116.99,116.87,116.89,77556.0,96.2905,96.3317,96.2328,96.2493,77556.0
2018-09-25 12:40:00,116.89,116.91,116.76,116.76,105828.0,96.2493,96.2658,96.1423,96.1423,105828.0
2018-09-25 12:50:00,116.77,116.84,116.73,116.8,66517.0,96.1505,96.2081,96.1176,96.1752,66517.0
2018-09-25 13:00:00,116.79,116.79,116.59,116.64,112931.0,96.167,96.167,96.0023,96.0435,112931.0
2018-09-25 13:10:00,116.65,116.82,116.64,116.81,123830.0,96.0517,96.1917,96.0435,96.1834,123830.0
2018-09-25 13:20:00,116.82,116.82,116.71,116.72,70294.0,96.1917,96.1917,96.1011,96.1093,70294.0
2018-09-25 13:30:00,116.71,116.75,116.64,116.66,91080.0,96.1011,96.134,96.0435,96.0599,91080.0
2018-09-25 13:40:00,116.65,116.66,116.37,116.47,147029.0,96.0517,96.0599,95.8211,95.9035,147029.0
2018-09-25 13:50:00,116.48,116.53,116.44,116.52,95827.0,95.9117,95.9529,95.8788,95.9446,95827.0
2018-09-25 14:00:00,116.51,116.52,116.44,116.44,95562.0,95.9364,95.9446,95.8788,95.8788,95562.0
2018-09-25 14:10:00,116.44,116.57,116.44,116.57,150445.0,95.8788,95.9858,95.8788,95.9858,150445.0
2018-09-25 14:20:00,116.57,116.65,116.53,116.55,111918.0,95.9858,96.0517,95.9529,95.9694,111918.0
2018-09-25 14:30:00,116.55,116.58,116.48,116.58,98130.0,95.9694,95.9941,95.9117,95.9941,98130.0
2018-09-25 14:40:00,116.57,116.58,116.45,116.48,95100.0,95.9858,95.9941,95.887,95.9117,95100.0
2018-09-25 14:50:00,116.48,116.56,116.44,116.54,126126.0,95.9117,95.9776,95.8788,95.9611,126126.0
2018-09-25 15:00:00,116.55,116.56,116.41,116.43,131224.0,95.9694,95.9776,95.8541,95.8705,131224.0
2018-09-25 15:10:00,116.42,116.53,116.42,116.51,127436.0,95.8623,95.9529,95.8623,95.9364,127436.0
2018-09-25 15:20:00,116.5,116.7,116.49,116.68,141142.0,95.9282,96.0929,95.9199,96.0764,141142.0
2018-09-25 15:30:00,116.68,116.7,116.58,116.67,171250.0,96.0764,96.0929,95.9941,96.0682,171250.0
2018-09-25 15:40:00,116.67,116.7,116.59,116.6,200868.0,96.0682,96.0929,96.0023,96.0105,200868.0
2018-09-25 15:50:00,116.6,116.6,116.32,116.39,851647.0,96.0105,96.0105,95.78,95.8376,851647.0
2018-09-26 09:30:00,116.75,116.81,116.41,116.81,397189.0,96.134,96.1834,95.8541,96.1834,397189.0
2018-09-26 09:40:00,116.82,116.84,116.65,116.75,255385.0,96.1917,96.2081,96.0517,96.134,255385.0
2018-09-26 09:50:00,116.76,116.87,116.63,116.66,183961.0,96.1423,96.2328,96.0352,96.0599,183961.0
2018-09-26 10:00:00,116.66,116.67,116.42,116.43,261464.0,96.0599,96.0682,95.8623,95.8705,261464.0
2018-09-26 10:10:00,116.43,116.55,116.37,116.55,203941.0,95.8705,95.9694,95.8211,95.9694,203941.0
2018-09-26 10:20:00,116.55,116.6,116.48,116.51,142034.0,95.9694,96.0105,95.9117,95.9364,142034.0
2018-09-26 10:30:00,116.5,116.55,116.29,116.4,176537.0,95.9282,95.9694,95.7553,95.8458,176537.0
2018-09-26 10:40:00,116.39,116.53,116.38,116.5,171882.0,95.8376,95.9529,95.8294,95.9282,171882.0
2018-09-26 10:50:00,116.5,116.61,116.49,116.58,153994.0,95.9282,96.0188,95.9199,95.9941,153994.0
2018-09-26 11:00:00,116.58,116.6,116.51,116.58,117757.0,95.9941,96.0105,95.9364,95.9941,117757.0
2018-09-26 11:10:00,116.58,116.6,116.47,116.51,114548.0,95.9941,96.0105,95.9035,95.9364,114548.0
2018-09-26 11:20:00,116.52,116.54,116.37,116.39,102013.0,95.9446,95.9611,95.8211,95.8376,102013.0
2018-09-26 11:30:00,116.39,116.41,116.24,116.25,156565.0,95.8376,95.8541,95.7141,95.7223,156565.0
2018-09-26 11:40:00,116.25,116.37,116.25,116.29,99060.0,95.7223,95.8211,95.7223,95.7553,99060.0
2018-09-26 11:50:00,116.3,116.35,116.22,116.35,96172.0,95.7635,95.8047,95.6976,95.8047,96172.0
2018-09-26 12:00:00,116.34,116.38,116.31,116.35,103031.0,95.7964,95.8294,95.7717,95.8047,103031.0
2018-09-26 12:10:00,116.34,116.41,116.31,116.32,60531.0,95.7964,95.8541,95.7717,95.78,60531.0
2018-09-26 12:20:00,116.32,116.33,116.28,116.29,71686.0,95.78,95.7882,95.747,95.7553,71686.0
2018-09-26 12:30:00,116.29,116.3,116.1,116.12,105880.0,95.7553,95.7635,95.5988,95.6153,105880.0
2018-09-26 12:40:00,116.12,116.16,116.11,116.14,131136.0,95.6153,95.6482,95.607,95.6317,131136.0
2018-09-26 12:50:00,116.14,116.17,116.01,116.04,103889.0,95.6317,95.6565,95.5247,95.5494,103889.0
2018-09-26 13:00:00,116.04,116.07,115.94,116.02,222144.0,95.5494,95.5741,95.4671,95.5329,222144.0
2018-09-26 13:10:00,116.02,116.07,116.02,116.03,80700.0,95.5329,95.5741,95.5329,95.5412,80700.0
2018-09-26 13:20:00,116.04,116.08,115.99,116.06,117131.0,95.5494,95.5823,95.5082,95.5659,117131.0
2018-09-26 13:30:00,116.07,116.1,116.02,116.08,198660.0,95.5741,95.5988,95.5329,95.5823,198660.0
2018-09-26 13:40:00,116.08,116.23,116.06,116.13,186392.0,95.5823,95.7059,95.5659,95.6235,186392.0
2018-09-26 13:50:00,116.12,116.22,115.98,116.19,221844.0,95.6153,95.6976,95.5,95.6729,221844.0
2018-09-26 14:00:00,116.19,116.29,116.0,116.05,375654.0,95.6729,95.7553,95.5165,95.5576,375654.0
2018-09-26 14:10:00,116.04,116.51,116.0,116.45,544058.0,95.5494,95.9364,95.5165,95.887,544058.0
2018-09-26 14:20:00,116.45,116.48,116.27,116.34,349011.0,95.887,95.9117,95.7388,95.7964,349011.0
2018-09-26 14:30:00,116.35,116.35,116.09,116.27,351287.0,95.8047,95.8047,95.5906,95.7388,351287.0
2018-09-26 14:40:00,116.27,116.41,116.21,116.28,304912.0,95.7388,95.8541,95.6894,95.747,304912.0
2018-09-26 14:50:00,116.28,116.32,116.08,116.08,229659.0,95.747,95.78,95.5823,95.5823,229659.0
2018-09-26 15:00:00,116.07,116.07,115.66,115.77,409648.0,95.5741,95.5741,95.2365,95.3271,409648.0
2018-09-26 15:10:00,115.78,115.81,115.66,115.77,179988.0,95.3353,95.36,95.2365,95.3271,179988.0
2018-09-26 15:20:00,115.77,115.83,115.57,115.62,253613.0,95.3271,95.3765,95.1624,95.2036,253613.0
2018-09-26 15:30:00,115.61,115.64,115.22,115.23,609670.0,95.1953,95.22,94.8742,94.8824,609670.0
2018-09-26 15:40:00,115.23,115.23,114.66,114.92,1035520.0,94.8824,94.8824,94.4131,94.6272,1035520.0
2018-09-26 15:50:00,114.91,115.04,114.83,115.04,1483088.0,94.6189,94.726,94.5531,94.726,1483088.0
2018-09-27 09:30:00,115.42,115.52,114.54,114.62,660792.0,95.0389,95.1212,94.3143,94.3802,660792.0
2018-09-27 09:40:00,114.63,114.93,114.18,114.28,539431.0,94.3884,94.6354,94.0179,94.1002,539431.0
2018-09-27 09:50:00,114.27,114.6,114.16,114.58,394898.0,94.092,94.3637,94.0014,94.3472,394898.0
2018-09-27 10:00:00,114.59,115.04,114.55,114.91,409843.0,94.3555,94.726,94.3225,94.6189,409843.0
2018-09-27 10:10:00,114.91,114.94,114.66,114.88,271309.0,94.6189,94.6436,94.4131,94.5942,271309.0
2018-09-27 10:20:00,114.89,115.11,114.8,115.07,175149.0,94.6025,94.7836,94.5284,94.7507,175149.0
2018-09-27 10:30:00,115.07,115.4,115.07,115.33,300043.0,94.7507,95.0224,94.7507,94.9648,300043.0
2018-09-27 10:40:00,115.34,115.49,115.16,115.18,263628.0,94.973,95.0965,94.8248,94.8413,263628.0
2018-09-27 10:50:00,115.18,115.22,114.96,115.01,150953.0,94.8413,94.8742,94.6601,94.7013,150953.0
2018-09-27 11:00:00,115.01,115.19,114.99,115.07,193490.0,94.7013,94.8495,94.6848,94.7507,193490.0
2018-09-27 11:10:00,115.08,115.13,114.86,114.97,157886.0,94.7589,94.8001,94.5778,94.6684,157886.0
2018-09-27 11:20:00,114.97,115.08,114.94,114.99,98588.0,94.6684,94.7589,94.6436,94.6848,98588.0
2018-09-27 11:30:00,114.99,115.06,114.83,115.02,209296.0,94.6848,94.7425,94.5531,94.7095,209296.0
2018-09-27 11:40:00,115.02,115.23,114.99,115.2,190398.0,94.7095,94.8824,94.6848,94.8577,190398.0
2018-09-27 11:50:00,115.21,115.49,115.16,115.46,189296.0,94.866,95.0965,94.8248,95.0718,189296.0
2018-09-27 12:00:00,115.45,115.47,115.25,115.27,163331.0,95.0636,95.0801,94.8989,94.9154,163331.0
2018-09-27 12:10:00,115.27,115.49,115.19,115.48,175229.0,94.9154,95.0965,94.8495,95.0883,175229.0
2018-09-27 12:20:00,115.48,115.48,115.33,115.43,97730.0,95.0883,95.0883,94.9648,95.0471,97730.0
2018-09-27 12:30:00,115.43,115.59,115.36,115.55,183817.0,95.0471,95.1789,94.9895,95.1459,183817.0
2018-09-27 12:40:00,115.56,115.71,115.55,115.69,152910.0,95.1542,95.2777,95.1459,95.2612,152910.0
2018-09-27 12:50:00,115.7,115.76,115.57,115.6,139190.0,95.2694,95.3189,95.1624,95.1871,139190.0
2018-09-27 13:00:00,115.59,115.7,115.55,115.57,136405.0,95.1789,95.2694,95.1459,95.1624,136405.0
2018-09-27 13:10:00,115.57,115.57,115.47,115.53,130723.0,95.1624,95.1624,95.0801,95.1295,130723.0
2018-09-27 13:20:00,115.53,115.53,115.34,115.5,106174.0,95.1295,95.1295,94.973,95.1048,106174.0
2018-09-27 13:30:00,115.49,115.63,115.46,115.54,144005.0,95.0965,95.2118,95.0718,95.1377,144005.0
2018-09-27 13:40:00,115.54,115.56,115.42,115.5,122519.0,95.1377,95.1542,95.0389,95.1048,122519.0
2018-09-27 13:50:00,115.49,115.67,115.47,115.61,272218.0,95.0965,95.2447,95.0801,95.1953,272218.0
2018-09-27 14:00:00,115.61,115.68,115.37,115.45,162363.0,95.1953,95.253,94.9977,95.0636,162363.0
2018-09-27 14:10:00,115.44,115.47,115.31,115.35,113318.0,95.0554,95.0801,94.9483,94.9812,113318.0
2018-09-27 14:20:00,115.35,115.4,115.31,115.33,148290.0,94.9812,95.0224,94.9483,94.9648,148290.0
2018-09-27 14:30:00,115.32,115.41,115.25,115.31,99362.0,94.9565,95.0307,94.8989,94.9483,99362.0
2018-09-27 14:40:00,115.3,115.31,115.19,115.23,100836.0,94.9401,94.9483,94.8495,94.8824,100836.0
2018-09-27 14:50:00,115.22,115.3,115.1,115.12,146347.0,94.8742,94.9401,94.7754,94.7919,146347.0
2018-09-27 15:00:00,115.11,115.24,115.1,115.16,135842.0,94.7836,94.8907,94.7754,94.8248,135842.0
2018-09-27 15:10:00,115.16,115.23,115.07,115.14,157578.0,94.8248,94.8824,94.7507,94.8083,157578.0
2018-09-27 15:20:00,115.15,115.15,114.82,114.88,190807.0,94.8166,94.8166,94.5448,94.5942,190807.0
2018-09-27 15:30:00,114.88,114.92,114.77,114.79,235046.0,94.5942,94.6272,94.5037,94.5201,235046.0
2018-09-27 15:40:00,114.79,114.84,114.7,114.76,422713.0,94.5201,94.5613,94.446,94.4954,422713.0
2018-09-27 15:50:00,114.75,114.75,114.43,114.53,1147924.0,94.4872,94.4872,94.2237,94.306,1147924.0
2018-09-28 09:30:00,113.65,113.99,113.37,113.83,522253.0,93.5814,93.8614,93.3509,93.7297,522253.0
2018-09-28 09:40:00,113.83,113.87,113.42,113.54,402615.0,93.7297,93.7626,93.3921,93.4909,402615.0
2018-09-28 09:50:00,113.54,113.81,113.5,113.81,392511.0,93.4909,93.7132,93.4579,93.7132,392511.0
2018-09-28 10:00:00,113.8,113.98,113.7,113.74,247900.0,93.705,93.8532,93.6226,93.6555,247900.0
2018-09-28 10:10:00,113.74,113.99,113.66,113.89,332088.0,93.6555,93.8614,93.5897,93.7791,332088.0
2018-09-28 10:20:00,113.9,114.14,113.9,114.14,240895.0,93.7873,93.9849,93.7873,93.9849,240895.0
2018-09-28 10:30:00,114.15,114.16,113.77,113.79,211854.0,93.9931,94.0014,93.6802,93.6967,211854.0
2018-09-28 10:40:00,113.79,113.91,113.67,113.86,226161.0,93.6967,93.7955,93.5979,93.7544,226161.0
2018-09-28 10:50:00,113.86,113.92,113.81,113.88,238458.0,93.7544,93.8038,93.7132,93.7708,238458.0
2018-09-28 11:00:00,113.89,114.0,113.84,113.98,181525.0,93.7791,93.8696,93.7379,93.8532,181525.0
2018-09-28 11:10:00,113.99,114.24,113.95,114.04,211989.0,93.8614,94.0673,93.8285,93.9026,211989.0
2018-09-28 11:20:00,114.05,114.09,113.79,113.8,166275.0,93.9108,93.9437,93.6967,93.705,166275.0
2018-09-28 11:30:00,113.79,113.81,113.68,113.73,178424.0,93.6967,93.7132,93.6061,93.6473,178424.0
2018-09-28 11:40:00,113.73,113.74,113.49,113.5,261156.0,93.6473,93.6555,93.4497,93.4579,261156.0
2018-09-28 11:50:00,113.49,113.51,113.37,113.44,266343.0,93.4497,93.4662,93.3509,93.4085,266343.0
2018-09-28 12:00:00,113.44,113.65,113.44,113.51,180630.0,93.4085,93.5814,93.4085,93.4662,180630.0
2018-09-28 12:10:00,113.51,113.6,113.48,113.51,165128.0,93.4662,93.5403,93.4415,93.4662,165128.0
2018-09-28 12:20:00,113.51,113.6,113.47,113.51,88044.0,93.4662,93.5403,93.4332,93.4662,88044.0
2018-09-28 12:30:00,113.52,113.55,113.45,113.53,97848.0,93.4744,93.4991,93.4168,93.4826,97848.0
2018-09-28 12:40:00,113.52,113.54,113.23,113.25,232337.0,93.4744,93.4909,93.2356,93.2521,232337.0
2018-09-28 12:50:00,113.24,113.45,113.23,113.38,125218.0,93.2438,93.4168,93.2356,93.3591,125218.0
2018-09-28 13:00:00,113.38,113.38,113.32,113.35,151383.0,93.3591,93.3591,93.3097,93.3344,151383.0
2018-09-28 13:10:00,113.34,113.41,113.33,113.39,167179.0,93.3262,93.3838,93.3179,93.3673,167179.0
2018-09-28 13:20:00,113.39,113.43,113.33,113.39,114380.0,93.3673,93.4003,93.3179,93.3673,114380.0
2018-09-28 13:30:00,113.39,113.62,113.36,113.58,227841.0,93.3673,93.5567,93.3426,93.5238,227841.0
2018-09-28 13:40:00,113.58,113.6,113.53,113.55,95377.0,93.5238,93.5403,93.4826,93.4991,95377.0
2018-09-28 13:50:00,113.55,113.57,113.45,113.49,163786.0,93.4991,93.5156,93.4168,93.4497,163786.0
2018-09-28 14:00:00,113.49,113.53,113.37,113.48,127884.0,93.4497,93.4826,93.3509,93.4415,127884.0
2018-09-28 14:10:00,113.48,113.57,113.44,113.45,227699.0,93.4415,93.5156,93.4085,93.4168,227699.0
2018-09-28 14:20:00,113.44,113.52,113.37,113.37,164046.0,93.4085,93.4744,93.3509,93.3509,164046.0
2018-09-28 14:30:00,113.37,113.39,113.29,113.31,193021.0,93.3509,93.3673,93.285,93.3015,193021.0
2018-09-28 14:40:00,113.32,113.34,113.18,113.19,234199.0,93.3097,93.3262,93.1944,93.2027,234199.0
2018-09-28 14:50:00,113.19,113.22,113.11,113.13,174824.0,93.2027,93.2274,93.1368,93.1533,174824.0
2018-09-28 15:00:00,113.13,113.18,113.07,113.1,164604.0,93.1533,93.1944,93.1039,93.1286,164604.0
2018-09-28 15:10:00,113.1,113.13,112.92,112.97,346288.0,93.1286,93.1533,92.9803,93.0215,346288.0
2018-09-28 15:20:00,112.96,113.18,112.95,113.08,310782.0,93.0133,93.1944,93.005,93.1121,310782.0
2018-09-28 15:30:00,113.08,113.08,112.75,112.83,621294.0,93.1121,93.1121,92.8404,92.9062,621294.0
2018-09-28 15:40:00,112.83,112.88,112.52,112.66,986809.0,92.9062,92.9474,92.651,92.7663,986809.0
2018-09-28 15:50:00,112.66,112.86,112.56,112.83,1218396.0,92.7663,92.9309,92.6839,92.9062,1218396.0
2018-10-01 09:30:00,113.37,114.18,113.34,113.78,648679.0,93.3509,94.0179,93.3262,93.6885,648679.0
2018-10-01 09:40:00,113.78,114.13,113.63,114.08,365487.0,93.6885,93.9767,93.565,93.9355,365487.0
2018-10-01 09:50:00,114.1,114.46,114.05,114.44,312678.0,93.952,94.2484,93.9108,94.2319,312678.0
2018-10-01 10:00:00,114.44,114.55,114.34,114.54,326630.0,94.2319,94.3225,94.1496,94.3143,326630.0
2018-10-01 10:10:00,114.54,114.61,114.36,114.42,236059.0,94.3143,94.3719,94.1661,94.2155,236059.0
2018-10-01 10:20:00,114.41,114.41,114.17,114.23,149663.0,94.2072,94.2072,94.0096,94.059,149663.0
2018-10-01 10:30:00,114.23,114.25,113.98,114.06,238430.0,94.059,94.0755,93.8532,93.919,238430.0
2018-10-01 10:40:00,114.06,114.06,113.74,113.75,229956.0,93.919,93.919,93.6555,93.6638,229956.0
2018-10-01 10:50:00,113.75,113.86,113.6,113.85,222283.0,93.6638,93.7544,93.5403,93.7461,222283.0
2018-10-01 11:00:00,113.84,114.14,113.81,113.96,190594.0,93.7379,93.9849,93.7132,93.8367,190594.0
2018-10-01 11:10:00,113.96,113.96,113.68,113.78,218455.0,93.8367,93.8367,93.6061,93.6885,218455.0
2018-10-01 11:20:00,113.78,113.87,113.58,113.62,192572.0,93.6885,93.7626,93.5238,93.5567,192572.0
2018-10-01 11:30:00,113.63,113.66,113.48,113.61,178628.0,93.565,93.5897,93.4415,93.5485,178628.0
2018-10-01 11:40:00,113.61,113.61,113.48,113.54,148852.0,93.5485,93.5485,93.4415,93.4909,148852.0
2018-10-01 11:50:00,113.54,113.55,113.44,113.48,147558.0,93.4909,93.4991,93.4085,93.4415,147558.0
2018-10-01 12:00:00,113.48,113.52,113.42,113.43,110588.0,93.4415,93.4744,93.3921,93.4003,110588.0
2018-10-01 12:10:00,113.43,113.45,113.36,113.44,103143.0,93.4003,93.4168,93.3426,93.4085,103143.0
2018-10-01 12:20:00,113.44,113.49,113.23,113.48,192990.0,93.4085,93.4497,93.2356,93.4415,192990.0
2018-10-01 12:30:00,113.48,113.65,113.47,113.64,125700.0,93.4415,93.5814,93.4332,93.5732,125700.0
2018-10-01 12:40:00,113.64,113.65,113.53,113.54,104932.0,93.5732,93.5814,93.4826,93.4909,104932.0
2018-10-01 12:50:00,113.53,113.67,113.53,113.61,142190.0,93.4826,93.5979,93.4826,93.5485,142190.0
2018-10-01 13:00:00,113.61,113.71,113.6,113.67,119315.0,93.5485,93.6308,93.5403,93.5979,119315.0
2018-10-01 13:10:00,113.67,113.68,113.57,113.58,163646.0,93.5979,93.6061,93.5156,93.5238,163646.0
2018-10-01 13:20:00,113.58,113.58,113.48,113.5,95967.0,93.5238,93.5238,93.4415,93.4579,95967.0
2018-10-01 13:30:00,113.5,113.5,113.44,113.48,146592.0,93.4579,93.4579,93.4085,93.4415,146592.0
2018-10-01 13:40:00,113.47,113.47,113.42,113.46,125411.0,93.4332,93.4332,93.3921,93.425,125411.0
2018-10-01 13:50:00,113.45,113.46,113.33,113.45,103343.0,93.4168,93.425,93.3179,93.4168,103343.0
2018-10-01 14:00:00,113.45,113.55,113.32,113.5,150071.0,93.4168,93.4991,93.3097,93.4579,150071.0
2018-10-01 14:10:00,113.51,113.55,113.4,113.48,118873.0,93.4662,93.4991,93.3756,93.4415,118873.0
2018-10-01 14:20:00,113.48,113.63,113.47,113.55,210089.0,93.4415,93.565,93.4332,93.4991,210089.0
2018-10-01 14:30:00,113.56,113.56,113.38,113.48,167648.0,93.5073,93.5073,93.3591,93.4415,167648.0
2018-10-01 14:40:00,113.48,113.49,113.36,113.4,177432.0,93.4415,93.4497,93.3426,93.3756,177432.0
2018-10-01 14:50:00,113.41,113.43,113.27,113.3,159662.0,93.3838,93.4003,93.2685,93.2932,159662.0
2018-10-01 15:00:00,113.3,113.42,113.3,113.39,147676.0,93.2932,93.3921,93.2932,93.3673,147676.0
2018-10-01 15:10:00,113.39,113.44,113.29,113.36,151284.0,93.3673,93.4085,93.285,93.3426,151284.0
2018-10-01 15:20:00,113.36,113.36,113.09,113.18,235745.0,93.3426,93.3426,93.1203,93.1944,235745.0
2018-10-01 15:30:00,113.18,113.23,113.04,113.22,276653.0,93.1944,93.2356,93.0792,93.2274,276653.0
2018-10-01 15:40:00,113.22,113.41,113.12,113.38,318775.0,93.2274,93.3838,93.145,93.3591,318775.0
2018-10-01 15:50:00,113.37,113.56,113.32,113.53,637643.0,93.3509,93.5073,93.3097,93.4826,637643.0
2018-10-02 09:30:00,113.36,113.84,112.93,113.63,595622.0,93.3426,93.7379,92.9886,93.565,595622.0
2018-10-02 09:40:00,113.62,113.9,113.43,113.45,331677.0,93.5567,93.7873,93.4003,93.4168,331677.0
2018-10-02 09:50:00,113.45,113.55,113.31,113.44,322170.0,93.4168,93.4991,93.3015,93.4085,322170.0
2018-10-02 10:00:00,113.45,113.48,113.35,113.45,392876.0,93.4168,93.4415,93.3344,93.4168,392876.0
2018-10-02 10:10:00,113.46,113.49,113.08,113.1,391735.0,93.425,93.4497,93.1121,93.1286,391735.0
2018-10-02 10:20:00,113.11,113.21,112.92,113.03,381814.0,93.1368,93.2191,92.9803,93.0709,381814.0
2018-10-02 10:30:00,113.03,113.07,112.81,112.94,297785.0,93.0709,93.1039,92.8898,92.9968,297785.0
2018-10-02 10:40:00,112.94,113.13,112.9,113.11,310838.0,92.9968,93.1533,92.9639,93.1368,310838.0
2018-10-02 10:50:00,113.11,113.4,113.11,113.37,341950.0,93.1368,93.3756,93.1368,93.3509,341950.0
2018-10-02 11:00:00,113.37,113.73,113.31,113.66,253546.0,93.3509,93.6473,93.3015,93.5897,253546.0
2018-10-02 11:10:00,113.66,113.7,113.52,113.55,354041.0,93.5897,93.6226,93.4744,93.4991,354041.0
2018-10-02 11:20:00,113.54,113.57,113.43,113.43,227705.0,93.4909,93.5156,93.4003,93.4003,227705.0
2018-10-02 11:30:00,113.43,113.51,113.38,113.44,228680.0,93.4003,93.4662,93.3591,93.4085,228680.0
2018-10-02 11:40:00,113.43,113.91,113.39,113.85,321415.0,93.4003,93.7955,93.3673,93.7461,321415.0
2018-10-02 11:50:00,113.85,113.85,113.64,113.68,137848.0,93.7461,93.7461,93.5732,93.6061,137848.0
2018-10-02 12:00:00,113.69,113.72,113.56,113.66,122237.0,93.6144,93.6391,93.5073,93.5897,122237.0
2018-10-02 12:10:00,113.67,113.71,113.46,113.49,137367.0,93.5979,93.6308,93.425,93.4497,137367.0
2018-10-02 12:20:00,113.49,113.51,113.4,113.45,260670.0,93.4497,93.4662,93.3756,93.4168,260670.0
2018-10-02 12:30:00,113.46,113.63,113.44,113.62,144835.0,93.425,93.565,93.4085,93.5567,144835.0
2018-10-02 12:40:00,113.62,113.63,113.51,113.57,155496.0,93.5567,93.565,93.4662,93.5156,155496.0
2018-10-02 12:50:00,113.57,113.61,113.48,113.51,164845.0,93.5156,93.5485,93.4415,93.4662,164845.0
2018-10-02 13:00:00,113.51,113.53,113.45,113.45,132839.0,93.4662,93.4826,93.4168,93.4168,132839.0
2018-10-02 13:10:00,113.45,113.66,113.45,113.55,121563.0,93.4168,93.5897,93.4168,93.4991,121563.0
2018-10-02 13:20:00,113.55,113.59,113.48,113.5,141933.0,93.4991,93.532,93.4415,93.4579,141933.0
2018-10-02 13:30:00,113.5,113.54,113.46,113.49,138563.0,93.4579,93.4909,93.425,93.4497,138563.0
2018-10-02 13:40:00,113.49,113.62,113.48,113.61,138205.0,93.4497,93.5567,93.4415,93.5485,138205.0
2018-10-02 13:50:00,113.62,113.82,113.57,113.79,177690.0,93.5567,93.7214,93.5156,93.6967,177690.0
2018-10-02 14:00:00,113.79,113.98,113.79,113.91,241371.0,93.6967,93.8532,93.6967,93.7955,241371.0
2018-10-02 14:10:00,113.92,113.96,113.84,113.89,135386.0,93.8038,93.8367,93.7379,93.7791,135386.0
2018-10-02 14:20:00,113.89,114.02,113.86,114.0,229268.0,93.7791,93.8861,93.7544,93.8696,229268.0
2018-10-02 14:30:00,113.99,114.01,113.9,113.93,173339.0,93.8614,93.8779,93.7873,93.812,173339.0
2018-10-02 14:40:00,113.93,113.96,113.83,113.86,160693.0,93.812,93.8367,93.7297,93.7544,160693.0
2018-10-02 14:50:00,113.86,113.93,113.84,113.91,123686.0,93.7544,93.812,93.7379,93.7955,123686.0
2018-10-02 15:00:00,113.91,113.94,113.79,113.93,271423.0,93.7955,93.8202,93.6967,93.812,271423.0
2018-10-02 15:10:00,113.93,113.94,113.76,113.77,192896.0,93.812,93.8202,93.672,93.6802,192896.0
2018-10-02 15:20:00,113.77,113.95,113.75,113.91,239875.0,93.6802,93.8285,93.6638,93.7955,239875.0
2018-10-02 15:30:00,113.91,114.12,113.89,113.9,267922.0,93.7955,93.9684,93.7791,93.7873,267922.0
2018-10-02 15:40:00,113.91,114.07,113.91,114.05,315505.0,93.7955,93.9273,93.7955,93.9108,315505.0
2018-10-02 15:50:00,114.05,114.07,113.9,113.98,814810.0,93.9108,93.9273,93.7873,93.8532,814810.0
2018-10-03 09:30:00,114.94,115.28,114.67,115.13,694261.0,94.6436,94.9236,94.4213,94.8001,694261.0
2018-10-03 09:40:00,115.14,115.16,114.48,114.55,460738.0,94.8083,94.8248,94.2649,94.3225,460738.0
2018-10-03 09:50:00,114.56,114.66,114.49,114.62,439442.0,94.3307,94.4131,94.2731,94.3802,439442.0
2018-10-03 10:00:00,114.61,115.0,114.58,114.97,324045.0,94.3719,94.6931,94.3472,94.6684,324045.0
2018-10-03 10:10:00,114.97,114.99,114.64,114.68,526374.0,94.6684,94.6848,94.3966,94.4296,526374.0
2018-10-03 10:20:00,114.67,114.87,114.62,114.72,273664.0,94.4213,94.586,94.3802,94.4625,273664.0
2018-10-03 10:30:00,114.71,114.96,114.6,114.89,303385.0,94.4543,94.6601,94.3637,94.6025,303385.0
2018-10-03 10:40:00,114.89,114.89,114.72,114.81,247666.0,94.6025,94.6025,94.4625,94.5366,247666.0
2018-10-03 10:50:00,114.82,114.96,114.79,114.94,275493.0,94.5448,94.6601,94.5201,94.6436,275493.0
2018-10-03 11:00:00,114.93,114.94,114.73,114.81,390818.0,94.6354,94.6436,94.4707,94.5366,390818.0
2018-10-03 11:10:00,114.83,114.85,114.66,114.72,319372.0,94.5531,94.5695,94.4131,94.4625,319372.0
2018-10-03 11:20:00,114.71,114.85,114.6,114.84,283151.0,94.4543,94.5695,94.3637,94.5613,283151.0
2018-10-03 11:30:00,114.85,115.06,114.81,114.96,394747.0,94.5695,94.7425,94.5366,94.6601,394747.0
2018-10-03 11:40:00,114.96,115.38,114.89,115.36,467014.0,94.6601,95.006,94.6025,94.9895,467014.0
2018-10-03 11:50:00,115.36,115.5,115.35,115.43,442651.0,94.9895,95.1048,94.9812,95.0471,442651.0
2018-10-03 12:00:00,115.43,115.59,115.37,115.38,465480.0,95.0471,95.1789,94.9977,95.006,465480.0
2018-10-03 12:10:00,115.39,115.46,115.3,115.32,228427.0,95.0142,95.0718,94.9401,94.9565,228427.0
2018-10-03 12:20:00,115.32,115.36,115.24,115.29,192039.0,94.9565,94.9895,94.8907,94.9318,192039.0
2018-10-03 12:30:00,115.3,115.5,115.3,115.47,169085.0,94.9401,95.1048,94.9401,95.0801,169085.0
2018-10-03 12:40:00,115.47,115.61,115.4,115.6,190093.0,95.0801,95.1953,95.0224,95.1871,190093.0
2018-10-03 12:50:00,115.6,115.6,115.37,115.43,141018.0,95.1871,95.1871,94.9977,95.0471,141018.0
2018-10-03 13:00:00,115.43,115.66,115.41,115.54,206709.0,95.0471,95.2365,95.0307,95.1377,206709.0
2018-10-03 13:10:00,115.56,115.56,115.37,115.42,156352.0,95.1542,95.1542,94.9977,95.0389,156352.0
2018-10-03 13:20:00,115.41,115.44,115.26,115.41,156017.0,95.0307,95.0554,94.9071,95.0307,156017.0
2018-10-03 13:30:00,115.42,115.54,115.35,115.48,215381.0,95.0389,95.1377,94.9812,95.0883,215381.0
2018-10-03 13:40:00,115.47,115.48,115.31,115.35,98739.0,95.0801,95.0883,94.9483,94.9812,98739.0
2018-10-03 13:50:00,115.36,115.46,115.35,115.46,156457.0,94.9895,95.0718,94.9812,95.0718,156457.0
2018-10-03 14:00:00,115.46,115.53,115.41,115.5,199014.0,95.0718,95.1295,95.0307,95.1048,199014.0
2018-10-03 14:10:00,115.51,115.59,115.42,115.43,195399.0,95.113,95.1789,95.0389,95.0471,195399.0
2018-10-03 14:20:00,115.43,115.44,115.11,115.23,170020.0,95.0471,95.0554,94.7836,94.8824,170020.0
2018-10-03 14:30:00,115.23,115.29,114.93,115.03,323461.0,94.8824,94.9318,94.6354,94.7178,323461.0
2018-10-03 14:40:00,115.02,115.02,114.56,114.58,419754.0,94.7095,94.7095,94.3307,94.3472,419754.0
2018-10-03 14:50:00,114.57,114.93,114.56,114.91,374092.0,94.339,94.6354,94.3307,94.6189,374092.0
2018-10-03 15:00:00,114.92,115.3,114.78,115.28,444709.0,94.6272,94.9401,94.5119,94.9236,444709.0
2018-10-03 15:10:00,115.28,115.31,114.92,114.93,338318.0,94.9236,94.9483,94.6272,94.6354,338318.0
2018-10-03 15:20:00,114.93,114.99,114.82,114.93,311330.0,94.6354,94.6848,94.5448,94.6354,311330.0
2018-10-03 15:30:00,114.93,115.12,114.91,115.02,264115.0,94.6354,94.7919,94.6189,94.7095,264115.0
2018-10-03 15:40:00,115.03,115.17,114.99,115.06,370582.0,94.7178,94.833,94.6848,94.7425,370582.0
2018-10-03 15:50:00,115.06,115.15,115.0,115.06,643881.0,94.7425,94.8166,94.6931,94.7425,643881.0
2018-10-04 09:30:00,114.55,115.89,114.55,115.84,916227.0,94.9771,96.0882,94.9771,96.0467,916227.0
2018-10-04 09:40:00,115.85,116.71,115.85,116.71,748847.0,96.055,96.7681,96.055,96.7681,748847.0
2018-10-04 09:50:00,116.72,116.81,116.28,116.41,850134.0,96.7764,96.851,96.4115,96.5193,850134.0
2018-10-04 10:00:00,116.39,116.65,116.21,116.24,749761.0,96.5027,96.7183,96.3535,96.3784,749761.0
2018-10-04 10:10:00,116.24,116.24,115.76,115.82,605391.0,96.3784,96.3784,95.9804,96.0301,605391.0
2018-10-04 10:20:00,115.82,115.93,115.57,115.58,361417.0,96.0301,96.1213,95.8228,95.8311,361417.0
2018-10-04 10:30:00,115.57,115.73,115.47,115.5,347509.0,95.8228,95.9555,95.7399,95.7648,347509.0
2018-10-04 10:40:00,115.51,115.74,115.35,115.74,343503.0,95.7731,95.9638,95.6404,95.9638,343503.0
2018-10-04 10:50:00,115.74,115.8,115.49,115.52,341465.0,95.9638,96.0136,95.7565,95.7814,341465.0
2018-10-04 11:00:00,115.52,115.8,115.51,115.61,263171.0,95.7814,96.0136,95.7731,95.856,263171.0
2018-10-04 11:10:00,115.61,115.71,115.36,115.47,286206.0,95.856,95.9389,95.6487,95.7399,286206.0
2018-10-04 11:20:00,115.46,115.56,115.25,115.26,233327.0,95.7316,95.8146,95.5575,95.5658,233327.0
2018-10-04 11:30:00,115.26,115.38,114.88,114.95,348646.0,95.5658,95.6653,95.2507,95.3088,348646.0
2018-10-04 11:40:00,114.95,115.06,114.83,114.87,238478.0,95.3088,95.4,95.2093,95.2425,238478.0
2018-10-04 11:50:00,114.87,115.01,114.73,114.81,244632.0,95.2425,95.3585,95.1264,95.1927,244632.0
2018-10-04 12:00:00,114.81,114.94,114.58,114.77,252740.0,95.1927,95.3005,95.002,95.1595,252740.0
2018-10-04 12:10:00,114.77,114.79,114.58,114.66,190734.0,95.1595,95.1761,95.002,95.0683,190734.0
2018-10-04 12:20:00,114.66,114.86,114.52,114.84,258816.0,95.0683,95.2342,94.9523,95.2176,258816.0
2018-10-04 12:30:00,114.82,115.16,114.79,115.04,349071.0,95.201,95.4829,95.1761,95.3834,349071.0
2018-10-04 12:40:00,115.05,115.09,114.9,114.9,135286.0,95.3917,95.4249,95.2673,95.2673,135286.0
2018-10-04 12:50:00,114.91,114.99,114.78,114.86,141591.0,95.2756,95.342,95.1678,95.2342,141591.0
2018-10-04 13:00:00,114.86,114.86,114.55,114.59,147596.0,95.2342,95.2342,94.9771,95.0103,147596.0
2018-10-04 13:10:00,114.59,114.6,114.42,114.44,248135.0,95.0103,95.0186,94.8693,94.8859,248135.0
2018-10-04 13:20:00,114.44,114.61,114.29,114.52,173725.0,94.8859,95.0269,94.7616,94.9523,173725.0
2018-10-04 13:30:00,114.52,114.52,114.21,114.33,235962.0,94.9523,94.9523,94.6952,94.7947,235962.0
2018-10-04 13:40:00,114.34,114.6,114.33,114.38,183641.0,94.803,95.0186,94.7947,94.8362,183641.0
2018-10-04 13:50:00,114.39,114.5,114.24,114.39,165069.0,94.8445,94.9357,94.7201,94.8445,165069.0
2018-10-04 14:00:00,114.38,114.52,114.32,114.42,185387.0,94.8362,94.9523,94.7864,94.8693,185387.0
2018-10-04 14:10:00,114.41,114.48,114.25,114.31,182226.0,94.8611,94.9191,94.7284,94.7781,182226.0
2018-10-04 14:20:00,114.31,114.65,114.26,114.61,239371.0,94.7781,95.06,94.7367,95.0269,239371.0
2018-10-04 14:30:00,114.6,114.88,114.51,114.85,237016.0,95.0186,95.2507,94.944,95.2259,237016.0
2018-10-04 14:40:00,114.84,114.94,114.72,114.81,251799.0,95.2176,95.3005,95.1181,95.1927,251799.0
2018-10-04 14:50:00,114.82,115.01,114.22,114.89,193408.0,95.201,95.3585,94.7035,95.259,193408.0
2018-10-04 15:00:00,114.89,115.11,114.85,115.1,212751.0,95.259,95.4414,95.2259,95.4332,212751.0
2018-10-04 15:10:00,115.09,115.3,115.07,115.29,251597.0,95.4249,95.599,95.4083,95.5907,251597.0
2018-10-04 15:20:00,115.28,115.32,115.08,115.25,271310.0,95.5824,95.6156,95.4166,95.5575,271310.0
2018-10-04 15:30:00,115.25,115.26,114.93,115.01,295812.0,95.5575,95.5658,95.2922,95.3585,295812.0
2018-10-04 15:40:00,115.0,115.38,114.97,115.31,389425.0,95.3502,95.6653,95.3254,95.6073,389425.0
2018-10-04 15:50:00,115.32,115.41,115.2,115.28,919022.0,95.6156,95.6902,95.5161,95.5824,919022.0
2018-10-05 09:30:00,115.83,116.1,115.01,115.25,644640.0,96.0384,96.2623,95.3585,95.5575,644640.0
2018-10-05 09:40:00,115.25,115.5,115.03,115.39,425549.0,95.5575,95.7648,95.3751,95.6736,425549.0
2018-10-05 09:50:00,115.39,115.83,115.37,115.52,324333.0,95.6736,96.0384,95.657,95.7814,324333.0
2018-10-05 10:00:00,115.52,115.76,115.34,115.39,364085.0,95.7814,95.9804,95.6321,95.6736,364085.0
2018-10-05 10:10:00,115.38,115.51,115.26,115.38,204278.0,95.6653,95.7731,95.5658,95.6653,204278.0
2018-10-05 10:20:00,115.38,115.57,115.28,115.42,291066.0,95.6653,95.8228,95.5824,95.6985,291066.0
2018-10-05 10:30:00,115.42,115.53,115.31,115.37,188036.0,95.6985,95.7897,95.6073,95.657,188036.0
2018-10-05 10:40:00,115.37,115.42,115.23,115.27,172120.0,95.657,95.6985,95.5409,95.5741,172120.0
2018-10-05 10:50:00,115.27,115.27,115.05,115.23,361946.0,95.5741,95.5741,95.3917,95.5409,361946.0
2018-10-05 11:00:00,115.24,115.26,115.02,115.06,236901.0,95.5492,95.5658,95.3668,95.4,236901.0
2018-10-05 11:10:00,115.05,115.28,115.02,115.04,220468.0,95.3917,95.5824,95.3668,95.3834,220468.0
2018-10-05 11:20:00,115.03,115.03,114.67,114.72,268469.0,95.3751,95.3751,95.0766,95.1181,268469.0
2018-10-05 11:30:00,114.71,114.76,114.6,114.7,248563.0,95.1098,95.1513,95.0186,95.1015,248563.0
2018-10-05 11:40:00,114.7,114.7,114.4,114.48,238655.0,95.1015,95.1015,94.8528,94.9191,238655.0
2018-10-05 11:50:00,114.49,114.49,114.33,114.4,298191.0,94.9274,94.9274,94.7947,94.8528,298191.0
2018-10-05 12:00:00,114.4,114.61,114.36,114.61,290051.0,94.8528,95.0269,94.8196,95.0269,290051.0
2018-10-05 12:10:00,114.6,114.78,114.54,114.73,277727.0,95.0186,95.1678,94.9688,95.1264,277727.0
2018-10-05 12:20:00,114.73,114.88,114.72,114.77,189220.0,95.1264,95.2507,95.1181,95.1595,189220.0
2018-10-05 12:30:00,114.78,114.78,114.52,114.67,250494.0,95.1678,95.1678,94.9523,95.0766,250494.0
2018-10-05 12:40:00,114.67,114.67,114.34,114.39,166761.0,95.0766,95.0766,94.803,94.8445,166761.0
2018-10-05 12:50:00,114.38,114.52,114.36,114.4,168549.0,94.8362,94.9523,94.8196,94.8528,168549.0
2018-10-05 13:00:00,114.4,114.51,114.37,114.42,165974.0,94.8528,94.944,94.8279,94.8693,165974.0
2018-10-05 13:10:00,114.41,114.41,114.25,114.25,167570.0,94.8611,94.8611,94.7284,94.7284,167570.0
2018-10-05 13:20:00,114.26,114.26,114.11,114.21,199454.0,94.7367,94.7367,94.6123,94.6952,199454.0
2018-10-05 13:30:00,114.21,114.26,114.01,114.21,172666.0,94.6952,94.7367,94.5294,94.6952,172666.0
2018-10-05 13:40:00,114.22,114.44,114.21,114.44,184361.0,94.7035,94.8859,94.6952,94.8859,184361.0
2018-10-05 13:50:00,114.43,114.52,114.32,114.35,174119.0,94.8776,94.9523,94.7864,94.8113,174119.0
2018-10-05 14:00:00,114.35,114.49,114.34,114.44,216392.0,94.8113,94.9274,94.803,94.8859,216392.0
2018-10-05 14:10:00,114.44,114.54,114.31,114.42,281155.0,94.8859,94.9688,94.7781,94.8693,281155.0
2018-10-05 14:20:00,114.43,114.45,114.17,114.24,252780.0,94.8776,94.8942,94.6621,94.7201,252780.0
2018-10-05 14:30:00,114.24,114.57,114.24,114.53,291326.0,94.7201,94.9937,94.7201,94.9606,291326.0
2018-10-05 14:40:00,114.55,114.69,114.48,114.63,244425.0,94.9771,95.0932,94.9191,95.0435,244425.0
2018-10-05 14:50:00,114.64,114.76,114.61,114.65,227272.0,95.0518,95.1513,95.0269,95.06,227272.0
2018-10-05 15:00:00,114.66,114.77,114.47,114.73,235000.0,95.0683,95.1595,94.9108,95.1264,235000.0
2018-10-05 15:10:00,114.73,114.82,114.63,114.63,186930.0,95.1264,95.201,95.0435,95.0435,186930.0
2018-10-05 15:20:00,114.62,114.74,114.44,114.48,163260.0,95.0352,95.1347,94.8859,94.9191,163260.0
2018-10-05 15:30:00,114.48,114.51,114.36,114.4,201861.0,94.9191,94.944,94.8196,94.8528,201861.0
2018-10-05 15:40:00,114.4,114.77,114.38,114.73,378282.0,94.8528,95.1595,94.8362,95.1264,378282.0
2018-10-05 15:50:00,114.72,114.75,114.55,114.63,607974.0,95.1181,95.143,94.9771,95.0435,607974.0
2018-10-08 09:30:00,114.25,114.65,114.12,114.3,487860.0,94.7284,95.06,94.6206,94.7699,487860.0
2018-10-08 09:40:00,114.3,114.67,113.98,114.53,397235.0,94.7699,95.0766,94.5045,94.9606,397235.0
2018-10-08 09:50:00,114.52,114.67,114.35,114.37,219957.0,94.9523,95.0766,94.8113,94.8279,219957.0
2018-10-08 10:00:00,114.37,114.47,114.22,114.34,326315.0,94.8279,94.9108,94.7035,94.803,326315.0
2018-10-08 10:10:00,114.34,114.39,114.21,114.29,241640.0,94.803,94.8445,94.6952,94.7616,241640.0
2018-10-08 10:20:00,114.3,114.38,114.2,114.34,244833.0,94.7699,94.8362,94.6869,94.803,244833.0
2018-10-08 10:30:00,114.33,114.49,114.18,114.35,183095.0,94.7947,94.9274,94.6704,94.8113,183095.0
2018-10-08 10:40:00,114.35,114.39,114.08,114.15,131972.0,94.8113,94.8445,94.5874,94.6455,131972.0
2018-10-08 10:50:00,114.16,114.17,114.0,114.09,201123.0,94.6538,94.6621,94.5211,94.5957,201123.0
2018-10-08 11:00:00,114.09,114.16,113.95,113.99,211489.0,94.5957,94.6538,94.4797,94.5128,211489.0
2018-10-08 11:10:00,113.99,114.08,113.93,113.98,188815.0,94.5128,94.5874,94.4631,94.5045,188815.0
2018-10-08 11:20:00,113.98,114.0,113.88,113.92,181536.0,94.5045,94.5211,94.4216,94.4548,181536.0
2018-10-08 11:30:00,113.92,114.02,113.69,113.78,414291.0,94.4548,94.5377,94.2641,94.3387,414291.0
2018-10-08 11:40:00,113.78,113.85,113.43,113.52,359736.0,94.3387,94.3967,94.0485,94.1231,359736.0
2018-10-08 11:50:00,113.52,113.69,113.4,113.47,330340.0,94.1231,94.2641,94.0236,94.0817,330340.0
2018-10-08 12:00:00,113.47,113.67,113.35,113.66,238505.0,94.0817,94.2475,93.9822,94.2392,238505.0
2018-10-08 12:10:00,113.67,113.92,113.64,113.88,233152.0,94.2475,94.4548,94.2226,94.4216,233152.0
2018-10-08 12:20:00,113.87,114.24,113.82,114.21,370264.0,94.4133,94.7201,94.3719,94.6952,370264.0
2018-10-08 12:30:00,114.21,114.32,114.04,114.13,182215.0,94.6952,94.7864,94.5543,94.6289,182215.0
2018-10-08 12:40:00,114.13,114.26,114.1,114.25,152950.0,94.6289,94.7367,94.604,94.7284,152950.0
2018-10-08 12:50:00,114.26,114.3,114.06,114.07,168676.0,94.7367,94.7699,94.5709,94.5792,168676.0
2018-10-08 13:00:00,114.06,114.27,113.97,114.24,202333.0,94.5709,94.745,94.4962,94.7201,202333.0
2018-10-08 13:10:00,114.24,114.25,114.08,114.09,138365.0,94.7201,94.7284,94.5874,94.5957,138365.0
2018-10-08 13:20:00,114.09,114.22,114.03,114.09,108028.0,94.5957,94.7035,94.546,94.5957,108028.0
2018-10-08 13:30:00,114.09,114.23,114.07,114.21,170848.0,94.5957,94.7118,94.5792,94.6952,170848.0
2018-10-08 13:40:00,114.21,114.5,114.19,114.48,210934.0,94.6952,94.9357,94.6786,94.9191,210934.0
2018-10-08 13:50:00,114.48,114.54,114.43,114.53,93277.0,94.9191,94.9688,94.8776,94.9606,93277.0
2018-10-08 14:00:00,114.54,115.78,114.51,115.66,593492.0,94.9688,95.997,94.944,95.8975,593492.0
2018-10-08 14:10:00,115.66,115.76,115.23,115.29,421899.0,95.8975,95.9804,95.5409,95.5907,421899.0
2018-10-08 14:20:00,115.29,115.44,115.1,115.1,254676.0,95.5907,95.7151,95.4332,95.4332,254676.0
2018-10-08 14:30:00,115.12,115.46,115.12,115.24,229909.0,95.4497,95.7316,95.4497,95.5492,229909.0
2018-10-08 14:40:00,115.24,115.26,115.08,115.11,146153.0,95.5492,95.5658,95.4166,95.4414,146153.0
2018-10-08 14:50:00,115.11,115.15,114.96,114.98,152906.0,95.4414,95.4746,95.3171,95.3337,152906.0
2018-10-08 15:00:00,114.98,115.3,114.94,115.28,172443.0,95.3337,95.599,95.3005,95.5824,172443.0
2018-10-08 15:10:00,115.28,115.62,115.26,115.56,262210.0,95.5824,95.8643,95.5658,95.8146,262210.0
2018-10-08 15:20:00,115.57,115.65,115.41,115.46,196960.0,95.8228,95.8892,95.6902,95.7316,196960.0
2018-10-08 15:30:00,115.46,115.54,115.31,115.45,245959.0,95.7316,95.798,95.6073,95.7234,245959.0
2018-10-08 15:40:00,115.45,115.57,115.45,115.52,273324.0,95.7234,95.8228,95.7234,95.7814,273324.0
2018-10-08 15:50:00,115.52,115.53,115.23,115.33,720015.0,95.7814,95.7897,95.5409,95.6239,720015.0
2018-10-09 09:30:00,114.67,114.8,114.02,114.12,631983.0,95.0766,95.1844,94.5377,94.6206,631983.0
2018-10-09 09:40:00,114.1,114.17,113.67,113.91,512639.0,94.604,94.6621,94.2475,94.4465,512639.0
2018-10-09 09:50:00,113.92,114.43,113.79,114.34,423908.0,94.4548,94.8776,94.347,94.803,423908.0
2018-10-09 10:00:00,114.33,114.68,114.33,114.48,439829.0,94.7947,95.0849,94.7947,94.9191,439829.0
2018-10-09 10:10:00,114.48,114.7,114.4,114.65,325837.0,94.9191,95.1015,94.8528,95.06,325837.0
2018-10-09 10:20:00,114.64,114.85,114.42,114.83,485577.0,95.0518,95.2259,94.8693,95.2093,485577.0
2018-10-09 10:30:00,114.83,114.95,114.48,114.56,308722.0,95.2093,95.3088,94.9191,94.9854,308722.0
2018-10-09 10:40:00,114.56,114.67,114.35,114.45,268161.0,94.9854,95.0766,94.8113,94.8942,268161.0
2018-10-09 10:50:00,114.45,114.51,114.19,114.2,300405.0,94.8942,94.944,94.6786,94.6869,300405.0
2018-10-09 11:00:00,114.2,114.22,114.02,114.05,419465.0,94.6869,94.7035,94.5377,94.5626,419465.0
2018-10-09 11:10:00,114.07,114.27,113.99,114.17,310441.0,94.5792,94.745,94.5128,94.6621,310441.0
2018-10-09 11:20:00,114.17,114.42,114.17,114.41,257108.0,94.6621,94.8693,94.6621,94.8611,257108.0
2018-10-09 11:30:00,114.4,114.59,114.32,114.51,208551.0,94.8528,95.0103,94.7864,94.944,208551.0
2018-10-09 11:40:00,114.51,114.61,114.45,114.59,179957.0,94.944,95.0269,94.8942,95.0103,179957.0
2018-10-09 11:50:00,114.59,114.91,114.58,114.91,208481.0,95.0103,95.2756,95.002,95.2756,208481.0
2018-10-09 12:00:00,114.92,115.03,114.85,114.9,238184.0,95.2839,95.3751,95.2259,95.2673,238184.0
2018-10-09 12:10:00,114.9,114.97,114.69,114.73,169090.0,95.2673,95.3254,95.0932,95.1264,169090.0
2018-10-09 12:20:00,114.73,114.78,114.64,114.67,112833.0,95.1264,95.1678,95.0518,95.0766,112833.0
2018-10-09 12:30:00,114.66,114.76,114.63,114.71,131577.0,95.0683,95.1513,95.0435,95.1098,131577.0
2018-10-09 12:40:00,114.71,114.74,114.36,114.46,246062.0,95.1098,95.1347,94.8196,94.9025,246062.0
2018-10-09 12:50:00,114.47,114.67,114.43,114.67,144551.0,94.9108,95.0766,94.8776,95.0766,144551.0
2018-10-09 13:00:00,114.66,114.76,114.59,114.7,150015.0,95.0683,95.1513,95.0103,95.1015,150015.0
2018-10-09 13:10:00,114.7,114.87,114.69,114.78,119118.0,95.1015,95.2425,95.0932,95.1678,119118.0
2018-10-09 13:20:00,114.77,114.99,114.77,114.94,160683.0,95.1595,95.342,95.1595,95.3005,160683.0
2018-10-09 13:30:00,114.93,114.94,114.73,114.82,105661.0,95.2922,95.3005,95.1264,95.201,105661.0
2018-10-09 13:40:00,114.82,114.87,114.73,114.79,133889.0,95.201,95.2425,95.1264,95.1761,133889.0
2018-10-09 13:50:00,114.78,114.86,114.74,114.81,141832.0,95.1678,95.2342,95.1347,95.1927,141832.0
2018-10-09 14:00:00,114.82,114.82,114.63,114.69,156156.0,95.201,95.201,95.0435,95.0932,156156.0
2018-10-09 14:10:00,114.69,114.91,114.66,114.84,184451.0,95.0932,95.2756,95.0683,95.2176,184451.0
2018-10-09 14:20:00,114.85,114.97,114.82,114.89,113111.0,95.2259,95.3254,95.201,95.259,113111.0
2018-10-09 14:30:00,114.89,114.97,114.86,114.91,160593.0,95.259,95.3254,95.2342,95.2756,160593.0
2018-10-09 14:40:00,114.91,114.96,114.82,114.85,129364.0,95.2756,95.3171,95.201,95.2259,129364.0
2018-10-09 14:50:00,114.86,114.99,114.8,114.8,150200.0,95.2342,95.342,95.1844,95.1844,150200.0
2018-10-09 15:00:00,114.81,114.86,114.71,114.85,138548.0,95.1927,95.2342,95.1098,95.2259,138548.0
2018-10-09 15:10:00,114.85,114.9,114.79,114.87,153314.0,95.2259,95.2673,95.1761,95.2425,153314.0
2018-10-09 15:20:00,114.88,114.88,114.69,114.75,159531.0,95.2507,95.2507,95.0932,95.143,159531.0
2018-10-09 15:30:00,114.74,114.75,114.64,114.68,182373.0,95.1347,95.143,95.0518,95.0849,182373.0
2018-10-09 15:40:00,114.67,114.95,114.6,114.88,370216.0,95.0766,95.3088,95.0186,95.2507,370216.0
2018-10-09 15:50:00,114.87,114.88,114.5,114.55,774647.0,95.2425,95.2507,94.9357,94.9771,774647.0
2018-10-10 09:30:00,114.7,114.78,114.29,114.51,594822.0,95.1015,95.1678,94.7616,94.944,594822.0
2018-10-10 09:40:00,114.51,114.89,114.39,114.61,413692.0,94.944,95.259,94.8445,95.0269,413692.0
2018-10-10 09:50:00,114.6,114.82,114.32,114.39,454281.0,95.0186,95.201,94.7864,94.8445,454281.0
2018-10-10 10:00:00,114.38,114.4,114.02,114.31,671564.0,94.8362,94.8528,94.5377,94.7781,671564.0
2018-10-10 10:10:00,114.3,114.58,114.25,114.48,454783.0,94.7699,95.002,94.7284,94.9191,454783.0
2018-10-10 10:20:00,114.48,114.92,114.47,114.9,493235.0,94.9191,95.2839,94.9108,95.2673,493235.0
2018-10-10 10:30:00,114.88,114.95,114.54,114.64,386186.0,95.2507,95.3088,94.9688,95.0518,386186.0
2018-10-10 10:40:00,114.65,114.79,114.34,114.39,318865.0,95.06,95.1761,94.803,94.8445,318865.0
2018-10-10 10:50:00,114.4,114.63,114.35,114.53,318107.0,94.8528,95.0435,94.8113,94.9606,318107.0
2018-10-10 11:00:00,114.54,114.64,114.29,114.35,365672.0,94.9688,95.0518,94.7616,94.8113,365672.0
2018-10-10 11:10:00,114.35,114.38,113.98,114.02,371002.0,94.8113,94.8362,94.5045,94.5377,371002.0
2018-10-10 11:20:00,114.02,114.1,113.75,114.06,468173.0,94.5377,94.604,94.3138,94.5709,468173.0
2018-10-10 11:30:00,114.05,114.09,113.62,113.65,298379.0,94.5626,94.5957,94.206,94.2309,298379.0
2018-10-10 11:40:00,113.65,113.91,113.62,113.86,344231.0,94.2309,94.4465,94.206,94.405,344231.0
2018-10-10 11:50:00,113.86,113.98,113.78,113.84,237802.0,94.405,94.5045,94.3387,94.3885,237802.0
2018-10-10 12:00:00,113.82,113.87,113.44,113.54,349419.0,94.3719,94.4133,94.0568,94.1397,349419.0
2018-10-10 12:10:00,113.54,113.81,113.53,113.81,297852.0,94.1397,94.3636,94.1314,94.3636,297852.0
2018-10-10 12:20:00,113.82,113.85,113.46,113.47,211560.0,94.3719,94.3967,94.0734,94.0817,211560.0
2018-10-10 12:30:00,113.46,113.57,113.38,113.46,247560.0,94.0734,94.1646,94.007,94.0734,247560.0
2018-10-10 12:40:00,113.46,113.51,113.31,113.46,237292.0,94.0734,94.1148,93.949,94.0734,237292.0
2018-10-10 12:50:00,113.46,113.75,113.46,113.52,200837.0,94.0734,94.3138,94.0734,94.1231,200837.0
2018-10-10 13:00:00,113.51,113.56,113.1,113.23,300066.0,94.1148,94.1563,93.7749,93.8827,300066.0
2018-10-10 13:10:00,113.23,113.65,113.16,113.62,284558.0,93.8827,94.2309,93.8246,94.206,284558.0
2018-10-10 13:20:00,113.62,113.83,113.59,113.65,282053.0,94.206,94.3802,94.1812,94.2309,282053.0
2018-10-10 13:30:00,113.64,113.78,113.54,113.65,253456.0,94.2226,94.3387,94.1397,94.2309,253456.0
2018-10-10 13:40:00,113.64,113.78,113.44,113.69,186290.0,94.2226,94.3387,94.0568,94.2641,186290.0
2018-10-10 13:50:00,113.69,113.71,113.4,113.5,190237.0,94.2641,94.2807,94.0236,94.1065,190237.0
2018-10-10 14:00:00,113.49,113.52,112.8,112.81,583791.0,94.0983,94.1231,93.5262,93.5344,583791.0
2018-10-10 14:10:00,112.82,113.02,112.74,112.8,545384.0,93.5427,93.7086,93.4764,93.5262,545384.0
2018-10-10 14:20:00,112.81,112.84,112.5,112.66,480656.0,93.5344,93.5593,93.2774,93.4101,480656.0
2018-10-10 14:30:00,112.65,112.77,112.37,112.46,494916.0,93.4018,93.5013,93.1696,93.2442,494916.0
2018-10-10 14:40:00,112.46,112.6,112.31,112.41,487069.0,93.2442,93.3603,93.1199,93.2028,487069.0
2018-10-10 14:50:00,112.41,112.71,112.38,112.68,437036.0,93.2028,93.4515,93.1779,93.4267,437036.0
2018-10-10 15:00:00,112.67,112.67,112.34,112.36,398547.0,93.4184,93.4184,93.1448,93.1613,398547.0
2018-10-10 15:10:00,112.35,112.38,112.13,112.23,707861.0,93.153,93.1779,92.9706,93.0535,707861.0
2018-10-10 15:20:00,112.24,112.58,112.23,112.55,633924.0,93.0618,93.3437,93.0535,93.3189,633924.0
2018-10-10 15:30:00,112.56,112.63,112.26,112.26,616743.0,93.3272,93.3852,93.0784,93.0784,616743.0
2018-10-10 15:40:00,112.27,112.74,111.91,112.71,1100584.0,93.0867,93.4764,92.7882,93.4515,1100584.0
2018-10-10 15:50:00,112.7,112.76,111.57,111.65,1658545.0,93.4432,93.493,92.5063,92.5726,1658545.0
2018-10-11 09:30:00,110.97,111.47,110.14,110.64,1122993.0,92.0088,92.4234,91.3207,91.7352,1122993.0
2018-10-11 09:40:00,110.63,111.23,110.23,110.9,778648.0,91.7269,92.2244,91.3953,91.9508,778648.0
2018-10-11 09:50:00,110.9,111.39,110.88,111.32,859907.0,91.9508,92.3571,91.9342,92.299,859907.0
2018-10-11 10:00:00,111.31,111.41,110.55,111.08,722072.0,92.2907,92.3737,91.6606,92.1,722072.0
2018-10-11 10:10:00,111.09,111.27,110.73,110.86,565304.0,92.1083,92.2576,91.8098,91.9176,565304.0
2018-10-11 10:20:00,110.86,110.86,110.42,110.67,612454.0,91.9176,91.9176,91.5528,91.7601,612454.0
2018-10-11 10:30:00,110.66,110.87,110.29,110.38,679381.0,91.7518,91.9259,91.445,91.5197,679381.0
2018-10-11 10:40:00,110.38,110.41,110.12,110.15,578755.0,91.5197,91.5445,91.3041,91.329,578755.0
2018-10-11 10:50:00,110.14,110.42,109.89,109.9,710197.0,91.3207,91.5528,91.1134,91.1217,710197.0
2018-10-11 11:00:00,109.92,110.01,109.14,109.28,858625.0,91.1383,91.2129,90.4915,90.6076,858625.0
2018-10-11 11:10:00,109.27,109.28,108.57,108.8,806403.0,90.5993,90.6076,90.0189,90.2096,806403.0
2018-10-11 11:20:00,108.81,109.61,108.81,109.38,557994.0,90.2179,90.8812,90.2179,90.6905,557994.0
2018-10-11 11:30:00,109.39,109.62,109.03,109.18,518246.0,90.6988,90.8895,90.4003,90.5247,518246.0
2018-10-11 11:40:00,109.19,109.68,109.17,109.65,524098.0,90.533,90.9393,90.5164,90.9144,524098.0
2018-10-11 11:50:00,109.66,109.79,109.41,109.68,673916.0,90.9227,91.0305,90.7154,90.9393,673916.0
2018-10-11 12:00:00,109.68,109.87,109.47,109.51,525652.0,90.9393,91.0968,90.7651,90.7983,525652.0
2018-10-11 12:10:00,109.52,109.96,109.44,109.89,471975.0,90.8066,91.1714,90.7403,91.1134,471975.0
2018-10-11 12:20:00,109.9,110.36,109.89,109.99,490309.0,91.1217,91.5031,91.1134,91.1963,490309.0
2018-10-11 12:30:00,109.98,110.16,109.67,109.68,372903.0,91.188,91.3372,90.931,90.9393,372903.0
2018-10-11 12:40:00,109.69,109.77,109.51,109.61,281163.0,90.9476,91.0139,90.7983,90.8812,281163.0
2018-10-11 12:50:00,109.6,109.75,109.51,109.55,312865.0,90.8729,90.9973,90.7983,90.8315,312865.0
2018-10-11 13:00:00,109.54,109.55,109.06,109.36,406584.0,90.8232,90.8315,90.4252,90.6739,406584.0
2018-10-11 13:10:00,109.36,109.77,109.26,109.65,279097.0,90.6739,91.0139,90.591,90.9144,279097.0
2018-10-11 13:20:00,109.65,109.72,109.13,109.2,448173.0,90.9144,90.9724,90.4832,90.5413,448173.0
2018-10-11 13:30:00,109.2,109.45,109.15,109.35,323401.0,90.5413,90.7486,90.4998,90.6656,323401.0
2018-10-11 13:40:00,109.34,109.38,109.1,109.11,359326.0,90.6574,90.6905,90.4584,90.4667,359326.0
2018-10-11 13:50:00,109.11,109.48,108.95,109.48,433798.0,90.4667,90.7734,90.334,90.7734,433798.0
2018-10-11 14:00:00,109.47,109.58,109.11,109.13,463338.0,90.7651,90.8563,90.4667,90.4832,463338.0
2018-10-11 14:10:00,109.12,109.23,108.9,109.02,562635.0,90.4749,90.5661,90.2925,90.392,562635.0
2018-10-11 14:20:00,109.02,109.28,108.72,108.82,643354.0,90.392,90.6076,90.1433,90.2262,643354.0
2018-10-11 14:30:00,108.83,108.85,108.31,108.42,824137.0,90.2345,90.2511,89.8033,89.8946,824137.0
2018-10-11 14:40:00,108.42,108.5,107.38,108.02,1293234.0,89.8946,89.9609,89.0323,89.5629,1293234.0
2018-10-11 14:50:00,108.04,108.3,107.61,107.94,1028622.0,89.5795,89.7951,89.223,89.4966,1028622.0
2018-10-11 15:00:00,107.93,108.3,107.63,107.78,975657.0,89.4883,89.7951,89.2395,89.3639,975657.0
2018-10-11 15:10:00,107.77,109.1,107.53,109.06,965884.0,89.3556,90.4584,89.1566,90.4252,965884.0
2018-10-11 15:20:00,109.07,109.36,108.65,108.75,886283.0,90.4335,90.6739,90.0853,90.1682,886283.0
2018-10-11 15:30:00,108.76,109.05,108.43,108.94,1169990.0,90.1765,90.4169,89.9028,90.3257,1169990.0
2018-10-11 15:40:00,108.94,109.08,108.28,108.31,1308439.0,90.3257,90.4418,89.7785,89.8033,1308439.0
2018-10-11 15:50:00,108.33,108.75,108.0,108.08,2291601.0,89.8199,90.1682,89.5463,89.6126,2291601.0
2018-10-12 09:30:00,110.44,110.83,108.66,109.31,1958262.0,91.5694,91.8928,90.0935,90.6325,1958262.0
2018-10-12 09:40:00,109.31,109.57,108.51,108.94,1126241.0,90.6325,90.8481,89.9692,90.3257,1126241.0
2018-10-12 09:50:00,108.94,109.65,108.91,109.21,668077.0,90.3257,90.9144,90.3008,90.5496,668077.0
2018-10-12 10:00:00,109.2,109.48,108.66,108.78,874122.0,90.5413,90.7734,90.0935,90.193,874122.0
2018-10-12 10:10:00,108.79,108.79,107.8,107.83,1071148.0,90.2013,90.2013,89.3805,89.4054,1071148.0
2018-10-12 10:20:00,107.84,108.21,107.55,107.67,895551.0,89.4137,89.7204,89.1732,89.2727,895551.0
2018-10-12 10:30:00,107.65,108.68,107.6,108.58,746388.0,89.2561,90.1101,89.2147,90.0272,746388.0
2018-10-12 10:40:00,108.6,108.7,107.68,107.77,567255.0,90.0438,90.1267,89.281,89.3556,567255.0
2018-10-12 10:50:00,107.76,108.27,107.75,108.04,427253.0,89.3473,89.7702,89.339,89.5795,427253.0
2018-10-12 11:00:00,108.05,108.53,108.02,108.18,534845.0,89.5878,89.9858,89.5629,89.6956,534845.0
2018-10-12 11:10:00,108.16,108.45,107.89,107.93,313013.0,89.679,89.9194,89.4551,89.4883,313013.0
2018-10-12 11:20:00,107.91,107.91,107.44,107.74,568651.0,89.4717,89.4717,89.082,89.3307,568651.0
2018-10-12 11:30:00,107.73,107.84,107.47,107.6,510796.0,89.3225,89.4137,89.1069,89.2147,510796.0
2018-10-12 11:40:00,107.61,107.68,107.15,107.5,566077.0,89.223,89.281,88.8416,89.1317,566077.0
2018-10-12 11:50:00,107.5,107.9,107.41,107.47,501134.0,89.1317,89.4634,89.0571,89.1069,501134.0
2018-10-12 12:00:00,107.44,107.45,107.0,107.36,601570.0,89.082,89.0903,88.7172,89.0157,601570.0
2018-10-12 12:10:00,107.37,107.65,107.2,107.26,472986.0,89.024,89.2561,88.883,88.9328,472986.0
2018-10-12 12:20:00,107.27,107.55,107.26,107.48,366092.0,88.941,89.1732,88.9328,89.1152,366092.0
2018-10-12 12:30:00,107.48,107.49,106.93,106.94,352626.0,89.1152,89.1235,88.6591,88.6674,352626.0
2018-10-12 12:40:00,106.94,107.12,106.31,106.37,426470.0,88.6674,88.8167,88.1451,88.1948,426470.0
2018-10-12 12:50:00,106.35,106.44,106.03,106.25,871917.0,88.1782,88.2529,87.9129,88.0953,871917.0
2018-10-12 13:00:00,106.23,106.83,105.94,106.75,816158.0,88.0788,88.5762,87.8383,88.5099,816158.0
2018-10-12 13:10:00,106.75,106.92,106.05,106.23,371112.0,88.5099,88.6509,87.9295,88.0788,371112.0
2018-10-12 13:20:00,106.22,106.61,106.18,106.19,418273.0,88.0705,88.3938,88.0373,88.0456,418273.0
2018-10-12 13:30:00,106.19,106.25,105.78,106.09,616025.0,88.0456,88.0953,87.7056,87.9627,616025.0
2018-10-12 13:40:00,106.1,106.49,106.05,106.41,434430.0,87.971,88.2943,87.9295,88.228,434430.0
2018-10-12 13:50:00,106.39,106.44,106.04,106.05,494746.0,88.2114,88.2529,87.9212,87.9295,494746.0
2018-10-12 14:00:00,106.06,106.3,105.93,106.2,470084.0,87.9378,88.1368,87.83,88.0539,470084.0
2018-10-12 14:10:00,106.2,106.33,105.84,106.22,483179.0,88.0539,88.1617,87.7554,88.0705,483179.0
2018-10-12 14:20:00,106.18,106.31,105.95,106.22,487277.0,88.0373,88.1451,87.8466,88.0705,487277.0
2018-10-12 14:30:00,106.22,106.25,105.85,105.96,555731.0,88.0705,88.0953,87.7637,87.8549,555731.0
2018-10-12 14:40:00,105.96,106.03,105.6,105.64,581075.0,87.8549,87.9129,87.5564,87.5896,581075.0
2018-10-12 14:50:00,105.65,106.23,105.62,106.09,764119.0,87.5979,88.0788,87.573,87.9627,764119.0
2018-10-12 15:00:00,106.1,106.39,105.78,106.37,631589.0,87.971,88.2114,87.7056,88.1948,631589.0
2018-10-12 15:10:00,106.37,106.8,106.37,106.54,717384.0,88.1948,88.5514,88.1948,88.3358,717384.0
2018-10-12 15:20:00,106.54,107.03,106.45,106.72,788267.0,88.3358,88.7421,88.2612,88.485,788267.0
2018-10-12 15:30:00,106.72,106.95,106.59,106.79,929038.0,88.485,88.6757,88.3772,88.5431,929038.0
2018-10-12 15:40:00,106.78,107.22,106.76,106.94,951766.0,88.5348,88.8996,88.5182,88.6674,951766.0
2018-10-12 15:50:00,106.95,107.34,106.83,106.89,1900665.0,88.6757,88.9991,88.5762,88.626,1900665.0
2018-10-15 09:30:00,107.2,108.55,106.87,108.43,1331037.0,88.883,90.0023,88.6094,89.9028,1331037.0
2018-10-15 09:40:00,108.39,108.61,107.8,108.43,768058.0,89.8697,90.0521,89.3805,89.9028,768058.0
2018-10-15 09:50:00,108.43,108.85,108.09,108.1,701582.0,89.9028,90.2511,89.6209,89.6292,701582.0
2018-10-15 10:00:00,108.1,108.12,107.64,107.78,697973.0,89.6292,89.6458,89.2478,89.3639,697973.0
2018-10-15 10:10:00,107.79,108.0,107.37,107.45,472500.0,89.3722,89.5463,89.024,89.0903,472500.0
2018-10-15 10:20:00,107.45,107.98,107.41,107.83,356388.0,89.0903,89.5297,89.0571,89.4054,356388.0
2018-10-15 10:30:00,107.83,107.95,107.56,107.64,319006.0,89.4054,89.5049,89.1815,89.2478,319006.0
2018-10-15 10:40:00,107.65,107.72,107.25,107.35,309941.0,89.2561,89.3142,88.9245,89.0074,309941.0
2018-10-15 10:50:00,107.34,107.54,107.16,107.41,279810.0,88.9991,89.1649,88.8498,89.0571,279810.0
2018-10-15 11:00:00,107.41,107.67,107.25,107.55,283323.0,89.0571,89.2727,88.9245,89.1732,283323.0
2018-10-15 11:10:00,107.56,107.57,107.07,107.14,384984.0,89.1815,89.1898,88.7752,88.8333,384984.0
2018-10-15 11:20:00,107.15,107.8,107.14,107.73,302959.0,88.8416,89.3805,88.8333,89.3225,302959.0
2018-10-15 11:30:00,107.74,107.91,107.64,107.84,266487.0,89.3307,89.4717,89.2478,89.4137,266487.0
2018-10-15 11:40:00,107.85,107.89,107.58,107.69,234569.0,89.4219,89.4551,89.1981,89.2893,234569.0
2018-10-15 11:50:00,107.69,107.74,107.08,107.15,269481.0,89.2893,89.3307,88.7835,88.8416,269481.0
2018-10-15 12:00:00,107.15,107.15,106.69,107.09,436987.0,88.8416,88.8416,88.4602,88.7918,436987.0
2018-10-15 12:10:00,107.09,107.47,107.01,107.21,501631.0,88.7918,89.1069,88.7255,88.8913,501631.0
2018-10-15 12:20:00,107.21,107.25,106.91,107.08,240672.0,88.8913,88.9245,88.6426,88.7835,240672.0
2018-10-15 12:30:00,107.09,107.37,106.91,106.96,425862.0,88.7918,89.024,88.6426,88.684,425862.0
2018-10-15 12:40:00,106.96,107.2,106.93,107.15,165230.0,88.684,88.883,88.6591,88.8416,165230.0
2018-10-15 12:50:00,107.16,107.18,106.93,106.97,179554.0,88.8498,88.8664,88.6591,88.6923,179554.0
2018-10-15 13:00:00,106.97,107.38,106.96,107.33,221213.0,88.6923,89.0323,88.684,88.9908,221213.0
2018-10-15 13:10:00,107.33,107.49,107.23,107.43,208500.0,88.9908,89.1235,88.9079,89.0737,208500.0
2018-10-15 13:20:00,107.45,107.45,107.08,107.15,154817.0,89.0903,89.0903,88.7835,88.8416,154817.0
2018-10-15 13:30:00,107.15,107.47,107.12,107.42,291274.0,88.8416,89.1069,88.8167,89.0654,291274.0
2018-10-15 13:40:00,107.42,107.54,107.33,107.46,378086.0,89.0654,89.1649,88.9908,89.0986,378086.0
2018-10-15 13:50:00,107.45,107.51,107.32,107.42,319489.0,89.0903,89.14,88.9825,89.0654,319489.0
2018-10-15 14:00:00,107.42,107.47,107.17,107.32,261342.0,89.0654,89.1069,88.8581,88.9825,261342.0
2018-10-15 14:10:00,107.32,107.33,107.0,107.06,208438.0,88.9825,88.9908,88.7172,88.7669,208438.0
2018-10-15 14:20:00,107.05,107.15,106.88,106.93,202803.0,88.7586,88.8416,88.6177,88.6591,202803.0
2018-10-15 14:30:00,106.93,107.18,106.87,107.18,204822.0,88.6591,88.8664,88.6094,88.8664,204822.0
2018-10-15 14:40:00,107.18,107.5,107.17,107.49,230354.0,88.8664,89.1317,88.8581,89.1235,230354.0
2018-10-15 14:50:00,107.49,107.73,107.47,107.64,371693.0,89.1235,89.3225,89.1069,89.2478,371693.0
2018-10-15 15:00:00,107.63,107.69,107.3,107.32,267282.0,89.2395,89.2893,88.9659,88.9825,267282.0
2018-10-15 15:10:00,107.32,107.32,106.96,107.07,402576.0,88.9825,88.9825,88.684,88.7752,402576.0
2018-10-15 15:20:00,107.07,107.22,106.95,107.0,247722.0,88.7752,88.8996,88.6757,88.7172,247722.0
2018-10-15 15:30:00,106.99,107.05,106.83,106.95,416129.0,88.7089,88.7586,88.5762,88.6757,416129.0
2018-10-15 15:40:00,106.96,107.06,106.79,106.92,602919.0,88.684,88.7669,88.5431,88.6509,602919.0
2018-10-15 15:50:00,106.91,106.96,106.32,106.35,1103961.0,88.6426,88.684,88.1534,88.1782,1103961.0
2018-10-16 09:30:00,107.16,107.46,106.76,106.96,1252881.0,88.8498,89.0986,88.5182,88.684,1252881.0
2018-10-16 09:40:00,106.98,107.37,106.73,107.03,748962.0,88.7006,89.024,88.4933,88.7421,748962.0
2018-10-16 09:50:00,107.01,107.34,106.88,107.34,432155.0,88.7255,88.9991,88.6177,88.9991,432155.0
2018-10-16 10:00:00,107.32,107.79,107.31,107.68,620988.0,88.9825,89.3722,88.9742,89.281,620988.0
2018-10-16 10:10:00,107.68,107.88,107.49,107.62,511428.0,89.281,89.4468,89.1235,89.2312,511428.0
2018-10-16 10:20:00,107.62,107.86,107.49,107.53,424626.0,89.2312,89.4302,89.1235,89.1566,424626.0
2018-10-16 10:30:00,107.52,107.73,107.44,107.69,357959.0,89.1483,89.3225,89.082,89.2893,357959.0
2018-10-16 10:40:00,107.7,108.2,107.67,108.2,544769.0,89.2976,89.7121,89.2727,89.7121,544769.0
2018-10-16 10:50:00,108.19,108.21,108.05,108.17,353855.0,89.7039,89.7204,89.5878,89.6873,353855.0
2018-10-16 11:00:00,108.17,108.22,107.93,108.03,304658.0,89.6873,89.7287,89.4883,89.5712,304658.0
2018-10-16 11:10:00,108.04,108.2,107.98,108.09,276617.0,89.5795,89.7121,89.5297,89.6209,276617.0
2018-10-16 11:20:00,108.09,108.3,108.0,108.3,353238.0,89.6209,89.7951,89.5463,89.7951,353238.0
2018-10-16 11:30:00,108.3,108.3,107.96,107.99,275742.0,89.7951,89.7951,89.5132,89.538,275742.0
2018-10-16 11:40:00,108.0,108.1,107.79,108.08,283039.0,89.5463,89.6292,89.3722,89.6126,283039.0
2018-10-16 11:50:00,108.08,108.14,107.93,108.12,280212.0,89.6126,89.6624,89.4883,89.6458,280212.0
2018-10-16 12:00:00,108.12,108.26,108.05,108.2,195953.0,89.6458,89.7619,89.5878,89.7121,195953.0
2018-10-16 12:10:00,108.19,108.32,108.16,108.19,284928.0,89.7039,89.8116,89.679,89.7039,284928.0
2018-10-16 12:20:00,108.19,108.2,108.02,108.15,212544.0,89.7039,89.7121,89.5629,89.6707,212544.0
2018-10-16 12:30:00,108.15,108.18,108.02,108.15,196650.0,89.6707,89.6956,89.5629,89.6707,196650.0
2018-10-16 12:40:00,108.14,108.5,108.11,108.5,245029.0,89.6624,89.9609,89.6375,89.9609,245029.0
2018-10-16 12:50:00,108.51,108.6,108.44,108.48,187394.0,89.9692,90.0438,89.9111,89.9443,187394.0
2018-10-16 13:00:00,108.46,108.54,108.27,108.36,209214.0,89.9277,89.994,89.7702,89.8448,209214.0
2018-10-16 13:10:00,108.37,108.43,108.24,108.3,148494.0,89.8531,89.9028,89.7453,89.7951,148494.0
2018-10-16 13:20:00,108.3,108.37,108.13,108.36,192407.0,89.7951,89.8531,89.6541,89.8448,192407.0
2018-10-16 13:30:00,108.35,108.63,108.34,108.58,301881.0,89.8365,90.0687,89.8282,90.0272,301881.0
2018-10-16 13:40:00,108.58,108.63,108.48,108.5,266081.0,90.0272,90.0687,89.9443,89.9609,266081.0
2018-10-16 13:50:00,108.5,108.54,108.21,108.24,263456.0,89.9609,89.994,89.7204,89.7453,263456.0
2018-10-16 14:00:00,108.25,108.71,108.24,108.63,549586.0,89.7536,90.135,89.7453,90.0687,549586.0
2018-10-16 14:10:00,108.64,108.73,108.49,108.51,365571.0,90.077,90.1516,89.9526,89.9692,365571.0
2018-10-16 14:20:00,108.51,108.68,108.44,108.63,364248.0,89.9692,90.1101,89.9111,90.0687,364248.0
2018-10-16 14:30:00,108.62,108.75,108.58,108.59,374636.0,90.0604,90.1682,90.0272,90.0355,374636.0
2018-10-16 14:40:00,108.59,108.74,108.44,108.5,439172.0,90.0355,90.1599,89.9111,89.9609,439172.0
2018-10-16 14:50:00,108.49,108.59,108.18,108.3,401950.0,89.9526,90.0355,89.6956,89.7951,401950.0
2018-10-16 15:00:00,108.3,108.42,108.19,108.38,527699.0,89.7951,89.8946,89.7039,89.8614,527699.0
2018-10-16 15:10:00,108.38,108.46,108.22,108.43,235756.0,89.8614,89.9277,89.7287,89.9028,235756.0
2018-10-16 15:20:00,108.42,108.43,108.1,108.23,300724.0,89.8946,89.9028,89.6292,89.737,300724.0
2018-10-16 15:30:00,108.24,108.45,108.02,108.43,415187.0,89.7453,89.9194,89.5629,89.9028,415187.0
2018-10-16 15:40:00,108.43,108.78,108.43,108.66,856194.0,89.9028,90.193,89.9028,90.0935,856194.0
2018-10-16 15:50:00,108.66,108.72,108.49,108.63,1470664.0,90.0935,90.1433,89.9526,90.0687,1470664.0
2018-10-17 09:30:00,108.43,108.97,108.23,108.97,703013.0,89.9028,90.3506,89.737,90.3506,703013.0
2018-10-17 09:40:00,108.98,108.99,108.62,108.82,474778.0,90.3589,90.3672,90.0604,90.2262,474778.0
2018-10-17 09:50:00,108.83,109.11,108.78,108.97,650733.0,90.2345,90.4667,90.193,90.3506,650733.0
2018-10-17 10:00:00,108.97,109.26,108.85,109.24,543155.0,90.3506,90.591,90.2511,90.5744,543155.0
2018-10-17 10:10:00,109.25,109.25,108.97,109.1,405382.0,90.5827,90.5827,90.3506,90.4584,405382.0
2018-10-17 10:20:00,109.11,109.2,108.86,109.13,431861.0,90.4667,90.5413,90.2594,90.4832,431861.0
2018-10-17 10:30:00,109.12,109.12,108.64,108.78,450959.0,90.4749,90.4749,90.077,90.193,450959.0
2018-10-17 10:40:00,108.78,108.8,108.36,108.68,462968.0,90.193,90.2096,89.8448,90.1101,462968.0
2018-10-17 10:50:00,108.68,109.06,108.59,108.91,390320.0,90.1101,90.4252,90.0355,90.3008,390320.0
2018-10-17 11:00:00,108.91,109.18,108.66,109.18,475493.0,90.3008,90.5247,90.0935,90.5247,475493.0
2018-10-17 11:10:00,109.19,109.39,109.16,109.25,433912.0,90.533,90.6988,90.5081,90.5827,433912.0
2018-10-17 11:20:00,109.26,109.58,109.25,109.55,452934.0,90.591,90.8563,90.5827,90.8315,452934.0
2018-10-17 11:30:00,109.55,109.61,109.43,109.44,320118.0,90.8315,90.8812,90.732,90.7403,320118.0
2018-10-17 11:40:00,109.45,109.9,109.45,109.87,384125.0,90.7486,91.1217,90.7486,91.0968,384125.0
2018-10-17 11:50:00,109.87,110.16,109.73,110.11,320288.0,91.0968,91.3372,90.9807,91.2958,320288.0
2018-10-17 12:00:00,110.11,110.34,110.05,110.33,444281.0,91.2958,91.4865,91.246,91.4782,444281.0
2018-10-17 12:10:00,110.34,110.59,110.08,110.56,488210.0,91.4865,91.6938,91.2709,91.6689,488210.0
2018-10-17 12:20:00,110.57,110.59,110.39,110.41,227777.0,91.6772,91.6938,91.5279,91.5445,227777.0
2018-10-17 12:30:00,110.41,110.53,110.23,110.53,236761.0,91.5445,91.644,91.3953,91.644,236761.0
2018-10-17 12:40:00,110.52,110.8,110.38,110.41,382610.0,91.6357,91.8679,91.5197,91.5445,382610.0
2018-10-17 12:50:00,110.42,110.77,110.41,110.74,203175.0,91.5528,91.843,91.5445,91.8181,203175.0
2018-10-17 13:00:00,110.73,110.76,110.43,110.43,234935.0,91.8098,91.8347,91.5611,91.5611,234935.0
2018-10-17 13:10:00,110.43,110.44,110.24,110.31,178113.0,91.5611,91.5694,91.4036,91.4616,178113.0
2018-10-17 13:20:00,110.31,110.41,110.14,110.24,119266.0,91.4616,91.5445,91.3207,91.4036,119266.0
2018-10-17 13:30:00,110.25,110.43,110.17,110.31,175612.0,91.4119,91.5611,91.3455,91.4616,175612.0
2018-10-17 13:40:00,110.29,110.38,110.14,110.21,139730.0,91.445,91.5197,91.3207,91.3787,139730.0
2018-10-17 13:50:00,110.21,110.39,110.18,110.34,140373.0,91.3787,91.5279,91.3538,91.4865,140373.0
2018-10-17 14:00:00,110.34,110.4,109.87,110.36,307756.0,91.4865,91.5362,91.0968,91.5031,307756.0
2018-10-17 14:10:00,110.36,110.37,109.98,110.17,192852.0,91.5031,91.5114,91.188,91.3455,192852.0
2018-10-17 14:20:00,110.17,110.17,109.74,109.81,258765.0,91.3455,91.3455,90.989,91.047,258765.0
2018-10-17 14:30:00,109.81,109.98,109.71,109.89,260309.0,91.047,91.188,90.9641,91.1134,260309.0
2018-10-17 14:40:00,109.9,110.11,109.9,110.02,186973.0,91.1217,91.2958,91.1217,91.2212,186973.0
2018-10-17 14:50:00,110.01,110.25,109.99,110.07,230505.0,91.2129,91.4119,91.1963,91.2626,230505.0
2018-10-17 15:00:00,110.07,110.23,109.95,110.19,370273.0,91.2626,91.3953,91.1631,91.3621,370273.0
2018-10-17 15:10:00,110.19,110.19,109.85,109.94,251402.0,91.3621,91.3621,91.0802,91.1548,251402.0
2018-10-17 15:20:00,109.94,110.16,109.91,110.02,241840.0,91.1548,91.3372,91.13,91.2212,241840.0
2018-10-17 15:30:00,110.02,110.03,109.51,109.69,508260.0,91.2212,91.2295,90.7983,90.9476,508260.0
2018-10-17 15:40:00,109.69,109.76,109.26,109.69,621192.0,90.9476,91.0056,90.591,90.9476,621192.0
2018-10-17 15:50:00,109.69,109.98,109.67,109.9,981073.0,90.9476,91.188,90.931,91.1217,981073.0
2018-10-18 09:30:00,109.02,109.34,108.68,109.0,642791.0,90.392,90.6574,90.1101,90.3754,642791.0
2018-10-18 09:40:00,109.0,109.59,108.92,109.54,316500.0,90.3754,90.8646,90.3091,90.8232,316500.0
2018-10-18 09:50:00,109.52,109.53,109.07,109.14,376269.0,90.8066,90.8149,90.4335,90.4915,376269.0
2018-10-18 10:00:00,109.13,109.28,108.78,109.05,351839.0,90.4832,90.6076,90.193,90.4169,351839.0
2018-10-18 10:10:00,109.06,109.56,109.02,109.47,307288.0,90.4252,90.8398,90.392,90.7651,307288.0
2018-10-18 10:20:00,109.47,109.61,109.41,109.56,236503.0,90.7651,90.8812,90.7154,90.8398,236503.0
2018-10-18 10:30:00,109.57,109.71,109.5,109.7,319011.0,90.8481,90.9641,90.79,90.9558,319011.0
2018-10-18 10:40:00,109.7,109.84,109.56,109.68,187553.0,90.9558,91.0719,90.8398,90.9393,187553.0
2018-10-18 10:50:00,109.68,109.74,109.48,109.57,302526.0,90.9393,90.989,90.7734,90.8481,302526.0
2018-10-18 11:00:00,109.57,109.66,109.39,109.52,306005.0,90.8481,90.9227,90.6988,90.8066,306005.0
2018-10-18 11:10:00,109.52,109.68,109.45,109.64,241279.0,90.8066,90.9393,90.7486,90.9061,241279.0
2018-10-18 11:20:00,109.65,109.65,108.99,109.1,308846.0,90.9144,90.9144,90.3672,90.4584,308846.0
2018-10-18 11:30:00,109.1,109.25,108.56,108.79,632438.0,90.4584,90.5827,90.0106,90.2013,632438.0
2018-10-18 11:40:00,108.79,108.85,108.04,108.21,711378.0,90.2013,90.2511,89.5795,89.7204,711378.0
2018-10-18 11:50:00,108.21,108.48,108.08,108.35,515487.0,89.7204,89.9443,89.6126,89.8365,515487.0
2018-10-18 12:00:00,108.36,108.65,108.25,108.45,365785.0,89.8448,90.0853,89.7536,89.9194,365785.0
2018-10-18 12:10:00,108.45,108.62,108.35,108.51,422059.0,89.9194,90.0604,89.8365,89.9692,422059.0
2018-10-18 12:20:00,108.5,108.97,108.47,108.73,320467.0,89.9609,90.3506,89.936,90.1516,320467.0
2018-10-18 12:30:00,108.72,108.79,108.53,108.72,284561.0,90.1433,90.2013,89.9858,90.1433,284561.0
2018-10-18 12:40:00,108.74,108.93,108.73,108.77,169302.0,90.1599,90.3174,90.1516,90.1847,169302.0
2018-10-18 12:50:00,108.77,108.92,108.64,108.69,217552.0,90.1847,90.3091,90.077,90.1184,217552.0
2018-10-18 13:00:00,108.69,108.93,108.62,108.76,247970.0,90.1184,90.3174,90.0604,90.1765,247970.0
2018-10-18 13:10:00,108.74,108.82,108.46,108.51,293378.0,90.1599,90.2262,89.9277,89.9692,293378.0
2018-10-18 13:20:00,108.52,108.6,108.21,108.23,372201.0,89.9775,90.0438,89.7204,89.737,372201.0
2018-10-18 13:30:00,108.26,108.42,108.06,108.28,296144.0,89.7619,89.8946,89.5961,89.7785,296144.0
2018-10-18 13:40:00,108.28,108.28,107.93,108.09,341000.0,89.7785,89.7785,89.4883,89.6209,341000.0
2018-10-18 13:50:00,108.08,108.15,107.9,108.02,238281.0,89.6126,89.6707,89.4634,89.5629,238281.0
2018-10-18 14:00:00,108.01,108.44,107.95,108.27,355242.0,89.5546,89.9111,89.5049,89.7702,355242.0
2018-10-18 14:10:00,108.26,108.33,107.9,107.93,219599.0,89.7619,89.8199,89.4634,89.4883,219599.0
2018-10-18 14:20:00,107.93,108.32,107.9,108.08,285944.0,89.4883,89.8116,89.4634,89.6126,285944.0
2018-10-18 14:30:00,108.08,108.22,107.89,107.98,276138.0,89.6126,89.7287,89.4551,89.5297,276138.0
2018-10-18 14:40:00,107.96,108.38,107.89,108.11,291973.0,89.5132,89.8614,89.4551,89.6375,291973.0
2018-10-18 14:50:00,108.1,108.32,108.02,108.06,221156.0,89.6292,89.8116,89.5629,89.5961,221156.0
2018-10-18 15:00:00,108.06,108.2,107.82,107.89,366552.0,89.5961,89.7121,89.3971,89.4551,366552.0
2018-10-18 15:10:00,107.9,108.3,107.81,108.08,322513.0,89.4634,89.7951,89.3888,89.6126,322513.0
2018-10-18 15:20:00,108.08,108.38,108.04,108.21,277678.0,89.6126,89.8614,89.5795,89.7204,277678.0
2018-10-18 15:30:00,108.21,108.33,107.98,108.33,453891.0,89.7204,89.8199,89.5297,89.8199,453891.0
2018-10-18 15:40:00,108.32,108.48,108.12,108.27,544669.0,89.8116,89.9443,89.6458,89.7702,544669.0
2018-10-18 15:50:00,108.27,108.27,107.86,108.12,1288139.0,89.7702,89.7702,89.4302,89.6458,1288139.0
2018-10-19 09:30:00,107.65,108.16,107.27,108.13,1570263.0,89.2561,89.679,88.941,89.6541,1570263.0
2018-10-19 09:40:00,108.13,108.64,108.04,108.63,357156.0,89.6541,90.077,89.5795,90.0687,357156.0
2018-10-19 09:50:00,108.63,108.83,108.54,108.73,320564.0,90.0687,90.2345,89.994,90.1516,320564.0
2018-10-19 10:00:00,108.74,108.94,108.49,108.75,267921.0,90.1599,90.3257,89.9526,90.1682,267921.0
2018-10-19 10:10:00,108.74,108.84,108.52,108.84,194022.0,90.1599,90.2428,89.9775,90.2428,194022.0
2018-10-19 10:20:00,108.85,108.87,108.61,108.76,336744.0,90.2511,90.2677,90.0521,90.1765,336744.0
2018-10-19 10:30:00,108.76,108.95,108.67,108.8,310917.0,90.1765,90.334,90.1018,90.2096,310917.0
2018-10-19 10:40:00,108.79,108.89,108.61,108.83,306450.0,90.2013,90.2842,90.0521,90.2345,306450.0
2018-10-19 10:50:00,108.83,109.09,108.76,109.05,294377.0,90.2345,90.4501,90.1765,90.4169,294377.0
2018-10-19 11:00:00,109.05,109.09,108.8,109.0,193415.0,90.4169,90.4501,90.2096,90.3754,193415.0
2018-10-19 11:10:00,109.02,109.22,108.9,108.93,274348.0,90.392,90.5579,90.2925,90.3174,274348.0
2018-10-19 11:20:00,108.95,109.03,108.73,108.85,241240.0,90.334,90.4003,90.1516,90.2511,241240.0
2018-10-19 11:30:00,108.85,108.93,108.58,108.7,284142.0,90.2511,90.3174,90.0272,90.1267,284142.0
2018-10-19 11:40:00,108.7,108.72,108.47,108.53,290423.0,90.1267,90.1433,89.936,89.9858,290423.0
2018-10-19 11:50:00,108.53,108.98,108.53,108.94,279263.0,89.9858,90.3589,89.9858,90.3257,279263.0
2018-10-19 12:00:00,108.94,109.02,108.78,108.9,173447.0,90.3257,90.392,90.193,90.2925,173447.0
2018-10-19 12:10:00,108.9,108.92,108.59,108.73,233613.0,90.2925,90.3091,90.0355,90.1516,233613.0
2018-10-19 12:20:00,108.72,108.76,108.44,108.46,343182.0,90.1433,90.1765,89.9111,89.9277,343182.0
2018-10-19 12:30:00,108.46,108.52,108.29,108.38,227581.0,89.9277,89.9775,89.7868,89.8614,227581.0
2018-10-19 12:40:00,108.38,108.52,108.22,108.38,225469.0,89.8614,89.9775,89.7287,89.8614,225469.0
2018-10-19 12:50:00,108.39,108.45,108.2,108.21,248866.0,89.8697,89.9194,89.7121,89.7204,248866.0
2018-10-19 13:00:00,108.2,108.23,108.01,108.12,227637.0,89.7121,89.737,89.5546,89.6458,227637.0
2018-10-19 13:10:00,108.13,108.68,108.1,108.59,337106.0,89.6541,90.1101,89.6292,90.0355,337106.0
2018-10-19 13:20:00,108.58,108.62,108.35,108.48,200151.0,90.0272,90.0604,89.8365,89.9443,200151.0
2018-10-19 13:30:00,108.49,108.57,108.35,108.43,196996.0,89.9526,90.0189,89.8365,89.9028,196996.0
2018-10-19 13:40:00,108.44,108.56,108.33,108.56,188935.0,89.9111,90.0106,89.8199,90.0106,188935.0
2018-10-19 13:50:00,108.55,108.59,108.35,108.39,117901.0,90.0023,90.0355,89.8365,89.8697,117901.0
2018-10-19 14:00:00,108.39,108.39,107.65,107.85,385570.0,89.8697,89.8697,89.2561,89.4219,385570.0
2018-10-19 14:10:00,107.86,108.02,107.72,108.0,275923.0,89.4302,89.5629,89.3142,89.5463,275923.0
2018-10-19 14:20:00,108.0,108.13,107.95,108.02,203665.0,89.5463,89.6541,89.5049,89.5629,203665.0
2018-10-19 14:30:00,108.03,108.26,107.95,108.15,203715.0,89.5712,89.7619,89.5049,89.6707,203715.0
2018-10-19 14:40:00,108.15,108.29,107.99,108.23,197245.0,89.6707,89.7868,89.538,89.737,197245.0
2018-10-19 14:50:00,108.22,108.27,108.1,108.21,175111.0,89.7287,89.7702,89.6292,89.7204,175111.0
2018-10-19 15:00:00,108.19,108.28,107.9,108.03,226034.0,89.7039,89.7785,89.4634,89.5712,226034.0
2018-10-19 15:10:00,108.03,108.19,107.91,108.17,264391.0,89.5712,89.7039,89.4717,89.6873,264391.0
2018-10-19 15:20:00,108.17,108.36,108.02,108.31,307288.0,89.6873,89.8448,89.5629,89.8033,307288.0
2018-10-19 15:30:00,108.31,108.43,108.25,108.28,340433.0,89.8033,89.9028,89.7536,89.7785,340433.0
2018-10-19 15:40:00,108.28,108.48,108.17,108.29,401685.0,89.7785,89.9443,89.6873,89.7868,401685.0
2018-10-19 15:50:00,108.27,108.35,107.89,107.93,989016.0,89.7702,89.8365,89.4551,89.4883,989016.0
2018-10-22 09:30:00,108.15,108.34,107.76,107.88,586578.0,89.6707,89.8282,89.3473,89.4468,586578.0
2018-10-22 09:40:00,107.88,108.02,107.44,107.55,412719.0,89.4468,89.5629,89.082,89.1732,412719.0
2018-10-22 09:50:00,107.55,107.58,107.19,107.43,448999.0,89.1732,89.1981,88.8747,89.0737,448999.0
2018-10-22 10:00:00,107.42,107.47,106.99,107.15,444971.0,89.0654,89.1069,88.7089,88.8416,444971.0
2018-10-22 10:10:00,107.15,107.18,106.7,106.83,437569.0,88.8416,88.8664,88.4684,88.5762,437569.0
2018-10-22 10:20:00,106.83,106.83,106.45,106.73,540521.0,88.5762,88.5762,88.2612,88.4933,540521.0
2018-10-22 10:30:00,106.73,107.13,106.7,106.98,444782.0,88.4933,88.825,88.4684,88.7006,444782.0
2018-10-22 10:40:00,106.99,107.33,106.98,107.18,484745.0,88.7089,88.9908,88.7006,88.8664,484745.0
2018-10-22 10:50:00,107.18,107.4,107.17,107.32,250445.0,88.8664,89.0488,88.8581,88.9825,250445.0
2018-10-22 11:00:00,107.31,107.31,107.14,107.18,274576.0,88.9742,88.9742,88.8333,88.8664,274576.0
2018-10-22 11:10:00,107.18,107.18,106.89,107.1,285217.0,88.8664,88.8664,88.626,88.8001,285217.0
2018-10-22 11:20:00,107.09,107.29,107.0,107.17,331467.0,88.7918,88.9576,88.7172,88.8581,331467.0
2018-10-22 11:30:00,107.18,107.27,106.86,106.92,277148.0,88.8664,88.941,88.6011,88.6509,277148.0
2018-10-22 11:40:00,106.91,106.91,106.58,106.85,234589.0,88.6426,88.6426,88.3689,88.5928,234589.0
2018-10-22 11:50:00,106.85,106.88,106.4,106.54,337494.0,88.5928,88.6177,88.2197,88.3358,337494.0
2018-10-22 12:00:00,106.55,106.76,106.5,106.62,225830.0,88.3441,88.5182,88.3026,88.4021,225830.0
2018-10-22 12:10:00,106.63,106.71,106.39,106.44,250957.0,88.4104,88.4767,88.2114,88.2529,250957.0
2018-10-22 12:20:00,106.44,106.57,106.33,106.48,325492.0,88.2529,88.3607,88.1617,88.286,325492.0
2018-10-22 12:30:00,106.48,106.55,106.25,106.27,473681.0,88.286,88.3441,88.0953,88.1119,473681.0
2018-10-22 12:40:00,106.28,106.47,106.27,106.3,346953.0,88.1202,88.2777,88.1119,88.1368,346953.0
2018-10-22 12:50:00,106.3,106.49,106.27,106.36,352917.0,88.1368,88.2943,88.1119,88.1865,352917.0
2018-10-22 13:00:00,106.35,106.7,106.35,106.62,260862.0,88.1782,88.4684,88.1782,88.4021,260862.0
2018-10-22 13:10:00,106.63,106.68,106.45,106.56,210518.0,88.4104,88.4519,88.2612,88.3524,210518.0
2018-10-22 13:20:00,106.56,106.63,106.4,106.53,134637.0,88.3524,88.4104,88.2197,88.3275,134637.0
2018-10-22 13:30:00,106.52,106.71,106.51,106.55,127596.0,88.3192,88.4767,88.3109,88.3441,127596.0
2018-10-22 13:40:00,106.54,106.74,106.47,106.52,182447.0,88.3358,88.5016,88.2777,88.3192,182447.0
2018-10-22 13:50:00,106.51,106.51,106.36,106.4,203865.0,88.3109,88.3109,88.1865,88.2197,203865.0
2018-10-22 14:00:00,106.4,106.49,106.33,106.36,164636.0,88.2197,88.2943,88.1617,88.1865,164636.0
2018-10-22 14:10:00,106.36,106.43,106.2,106.31,281078.0,88.1865,88.2446,88.0539,88.1451,281078.0
2018-10-22 14:20:00,106.31,106.36,106.2,106.25,225723.0,88.1451,88.1865,88.0539,88.0953,225723.0
2018-10-22 14:30:00,106.25,106.32,106.2,106.21,283900.0,88.0953,88.1534,88.0539,88.0622,283900.0
2018-10-22 14:40:00,106.21,106.57,106.11,106.48,336001.0,88.0622,88.3607,87.9793,88.286,336001.0
2018-10-22 14:50:00,106.49,106.55,106.29,106.43,178016.0,88.2943,88.3441,88.1285,88.2446,178016.0
2018-10-22 15:00:00,106.42,106.66,106.33,106.53,242252.0,88.2363,88.4353,88.1617,88.3275,242252.0
2018-10-22 15:10:00,106.53,106.66,106.4,106.44,208373.0,88.3275,88.4353,88.2197,88.2529,208373.0
2018-10-22 15:20:00,106.43,106.47,106.32,106.42,236627.0,88.2446,88.2777,88.1534,88.2363,236627.0
2018-10-22 15:30:00,106.42,106.68,106.34,106.39,373847.0,88.2363,88.4519,88.17,88.2114,373847.0
2018-10-22 15:40:00,106.38,106.49,106.28,106.37,500986.0,88.2031,88.2943,88.1202,88.1948,500986.0
2018-10-22 15:50:00,106.37,106.46,106.31,106.34,917492.0,88.1948,88.2695,88.1451,88.17,917492.0
2018-10-23 09:30:00,104.2,105.22,103.75,105.02,1228086.0,86.3956,87.2413,86.0225,87.0755,1228086.0
2018-10-23 09:40:00,105.04,105.31,104.57,105.27,575257.0,87.0921,87.3159,86.7024,87.2828,575257.0
2018-10-23 09:50:00,105.25,105.28,104.65,104.66,603431.0,87.2662,87.2911,86.7687,86.777,603431.0
2018-10-23 10:00:00,104.66,104.91,104.22,104.45,745654.0,86.777,86.9843,86.4122,86.6029,745654.0
2018-10-23 10:10:00,104.46,104.59,104.1,104.21,615063.0,86.6112,86.719,86.3127,86.4039,615063.0
2018-10-23 10:20:00,104.21,104.33,103.91,104.12,794301.0,86.4039,86.5034,86.1552,86.3293,794301.0
2018-10-23 10:30:00,104.12,104.26,103.7,104.2,630156.0,86.3293,86.4454,85.981,86.3956,630156.0
2018-10-23 10:40:00,104.2,104.63,104.11,104.6,538157.0,86.3956,86.7521,86.321,86.7273,538157.0
2018-10-23 10:50:00,104.59,104.79,104.33,104.74,536040.0,86.719,86.8848,86.5034,86.8433,536040.0
2018-10-23 11:00:00,104.74,105.09,104.5,104.86,654803.0,86.8433,87.1335,86.6444,86.9428,654803.0
2018-10-23 11:10:00,104.87,105.3,104.84,105.12,583887.0,86.9511,87.3077,86.9263,87.1584,583887.0
2018-10-23 11:20:00,105.12,105.34,105.02,105.25,571282.0,87.1584,87.3408,87.0755,87.2662,571282.0
2018-10-23 11:30:00,105.24,105.31,104.7,104.72,493304.0,87.2579,87.3159,86.8102,86.8268,493304.0
2018-10-23 11:40:00,104.72,104.84,104.55,104.66,302982.0,86.8268,86.9263,86.6858,86.777,302982.0
2018-10-23 11:50:00,104.67,104.69,104.34,104.35,251417.0,86.7853,86.8019,86.5117,86.52,251417.0
2018-10-23 12:00:00,104.34,104.76,104.33,104.74,369874.0,86.5117,86.8599,86.5034,86.8433,369874.0
2018-10-23 12:10:00,104.74,104.91,104.61,104.91,246648.0,86.8433,86.9843,86.7356,86.9843,246648.0
2018-10-23 12:20:00,104.91,105.02,104.72,104.86,310005.0,86.9843,87.0755,86.8268,86.9428,310005.0
2018-10-23 12:30:00,104.87,105.01,104.84,104.94,244365.0,86.9511,87.0672,86.9263,87.0092,244365.0
2018-10-23 12:40:00,104.94,105.03,104.83,104.91,311850.0,87.0092,87.0838,86.918,86.9843,311850.0
2018-10-23 12:50:00,104.91,105.01,104.64,104.84,261666.0,86.9843,87.0672,86.7604,86.9263,261666.0
2018-10-23 13:00:00,104.83,105.42,104.77,105.4,415001.0,86.918,87.4072,86.8682,87.3906,415001.0
2018-10-23 13:10:00,105.39,105.46,105.17,105.22,393095.0,87.3823,87.4403,87.1999,87.2413,393095.0
2018-10-23 13:20:00,105.22,105.39,105.07,105.1,268562.0,87.2413,87.3823,87.117,87.1418,268562.0
2018-10-23 13:30:00,105.1,105.32,104.91,105.12,392532.0,87.1418,87.3242,86.9843,87.1584,392532.0
2018-10-23 13:40:00,105.11,105.15,104.76,104.86,313376.0,87.1501,87.1833,86.8599,86.9428,313376.0
2018-10-23 13:50:00,104.85,105.1,104.79,104.87,225129.0,86.9345,87.1418,86.8848,86.9511,225129.0
2018-10-23 14:00:00,104.87,105.15,104.76,105.09,290057.0,86.9511,87.1833,86.8599,87.1335,290057.0
2018-10-23 14:10:00,105.1,105.56,105.05,105.56,355528.0,87.1418,87.5232,87.1004,87.5232,355528.0
2018-10-23 14:20:00,105.56,105.6,105.3,105.43,348597.0,87.5232,87.5564,87.3077,87.4154,348597.0
2018-10-23 14:30:00,105.43,105.84,105.39,105.75,385093.0,87.4154,87.7554,87.3823,87.6808,385093.0
2018-10-23 14:40:00,105.74,105.84,105.62,105.81,363409.0,87.6725,87.7554,87.573,87.7305,363409.0
2018-10-23 14:50:00,105.8,106.12,105.76,106.02,436757.0,87.7222,87.9875,87.6891,87.9046,436757.0
2018-10-23 15:00:00,106.01,106.16,105.69,105.71,460083.0,87.8963,88.0207,87.631,87.6476,460083.0
2018-10-23 15:10:00,105.71,105.88,105.55,105.63,346499.0,87.6476,87.7886,87.5149,87.5813,346499.0
2018-10-23 15:20:00,105.63,105.88,105.61,105.63,349708.0,87.5813,87.7886,87.5647,87.5813,349708.0
2018-10-23 15:30:00,105.63,105.95,105.56,105.65,388014.0,87.5813,87.8466,87.5232,87.5979,388014.0
2018-10-23 15:40:00,105.65,105.72,105.43,105.53,468015.0,87.5979,87.6559,87.4154,87.4984,468015.0
2018-10-23 15:50:00,105.52,105.59,105.17,105.25,977066.0,87.4901,87.5481,87.1999,87.2662,977066.0
2018-10-24 09:30:00,104.76,104.88,104.22,104.36,819680.0,86.8599,86.9594,86.4122,86.5283,819680.0
2018-10-24 09:40:00,104.35,104.8,104.25,104.55,626047.0,86.52,86.8931,86.4371,86.6858,626047.0
2018-10-24 09:50:00,104.55,104.71,104.4,104.43,439299.0,86.6858,86.8185,86.5614,86.5863,439299.0
2018-10-24 10:00:00,104.44,104.83,104.37,104.49,516314.0,86.5946,86.918,86.5366,86.6361,516314.0
2018-10-24 10:10:00,104.5,104.77,104.39,104.59,481919.0,86.6444,86.8682,86.5531,86.719,481919.0
2018-10-24 10:20:00,104.59,104.82,104.53,104.77,382995.0,86.719,86.9097,86.6692,86.8682,382995.0
2018-10-24 10:30:00,104.77,105.03,104.69,104.69,403047.0,86.8682,87.0838,86.8019,86.8019,403047.0
2018-10-24 10:40:00,104.7,104.88,104.54,104.61,406316.0,86.8102,86.9594,86.6775,86.7356,406316.0
2018-10-24 10:50:00,104.62,104.7,104.25,104.25,366172.0,86.7438,86.8102,86.4371,86.4371,366172.0
2018-10-24 11:00:00,104.25,104.32,103.92,104.02,653825.0,86.4371,86.4951,86.1635,86.2464,653825.0
2018-10-24 11:10:00,104.02,104.23,103.93,103.94,655026.0,86.2464,86.4205,86.1717,86.18,655026.0
2018-10-24 11:20:00,103.93,104.29,103.89,104.09,706038.0,86.1717,86.4702,86.1386,86.3044,706038.0
2018-10-24 11:30:00,104.09,104.25,103.91,104.17,421690.0,86.3044,86.4371,86.1552,86.3707,421690.0
2018-10-24 11:40:00,104.18,104.34,104.1,104.23,407350.0,86.379,86.5117,86.3127,86.4205,407350.0
2018-10-24 11:50:00,104.24,104.6,104.15,104.55,449917.0,86.4288,86.7273,86.3542,86.6858,449917.0
2018-10-24 12:00:00,104.55,104.58,104.34,104.42,269609.0,86.6858,86.7107,86.5117,86.578,269609.0
2018-10-24 12:10:00,104.42,104.57,104.24,104.28,255787.0,86.578,86.7024,86.4288,86.4619,255787.0
2018-10-24 12:20:00,104.28,104.51,104.23,104.46,191371.0,86.4619,86.6526,86.4205,86.6112,191371.0
2018-10-24 12:30:00,104.46,104.51,104.04,104.07,193988.0,86.6112,86.6526,86.263,86.2878,193988.0
2018-10-24 12:40:00,104.07,104.21,104.04,104.15,204569.0,86.2878,86.4039,86.263,86.3542,204569.0
2018-10-24 12:50:00,104.15,104.42,104.04,104.32,222443.0,86.3542,86.578,86.263,86.4951,222443.0
2018-10-24 13:00:00,104.32,104.32,103.95,104.05,297166.0,86.4951,86.4951,86.1883,86.2712,297166.0
2018-10-24 13:10:00,104.05,104.29,103.89,104.28,389111.0,86.2712,86.4702,86.1386,86.4619,389111.0
2018-10-24 13:20:00,104.28,104.28,104.09,104.23,300648.0,86.4619,86.4619,86.3044,86.4205,300648.0
2018-10-24 13:30:00,104.23,104.33,104.0,104.08,402468.0,86.4205,86.5034,86.2298,86.2961,402468.0
2018-10-24 13:40:00,104.07,104.46,104.06,104.44,353075.0,86.2878,86.6112,86.2795,86.5946,353075.0
2018-10-24 13:50:00,104.44,104.5,104.09,104.19,272251.0,86.5946,86.6444,86.3044,86.3873,272251.0
2018-10-24 14:00:00,104.19,104.25,103.87,103.87,439578.0,86.3873,86.4371,86.122,86.122,439578.0
2018-10-24 14:10:00,103.88,104.31,103.87,104.18,357613.0,86.1303,86.4868,86.122,86.379,357613.0
2018-10-24 14:20:00,104.19,104.68,104.1,104.64,527080.0,86.3873,86.7936,86.3127,86.7604,527080.0
2018-10-24 14:30:00,104.63,104.82,104.49,104.69,399255.0,86.7521,86.9097,86.6361,86.8019,399255.0
2018-10-24 14:40:00,104.69,104.69,104.2,104.25,383141.0,86.8019,86.8019,86.3956,86.4371,383141.0
2018-10-24 14:50:00,104.25,104.4,104.12,104.27,291800.0,86.4371,86.5614,86.3293,86.4537,291800.0
2018-10-24 15:00:00,104.26,104.26,103.9,104.07,558779.0,86.4454,86.4454,86.1469,86.2878,558779.0
2018-10-24 15:10:00,104.07,104.28,104.03,104.05,451436.0,86.2878,86.4619,86.2547,86.2712,451436.0
2018-10-24 15:20:00,104.04,104.14,103.79,103.83,697849.0,86.263,86.3459,86.0557,86.0888,697849.0
2018-10-24 15:30:00,103.84,104.0,103.6,103.89,742101.0,86.0971,86.2298,85.8981,86.1386,742101.0
2018-10-24 15:40:00,103.89,104.14,103.73,103.77,874411.0,86.1386,86.3459,86.0059,86.0391,874411.0
2018-10-24 15:50:00,103.77,103.84,102.9,103.28,1811691.0,86.0391,86.0971,85.3177,85.6328,1811691.0
2018-10-25 09:30:00,104.18,104.68,103.72,104.66,789883.0,86.379,86.7936,85.9976,86.777,789883.0
2018-10-25 09:40:00,104.66,104.69,104.24,104.52,317706.0,86.777,86.8019,86.4288,86.6609,317706.0
2018-10-25 09:50:00,104.51,104.8,104.36,104.59,615887.0,86.6526,86.8931,86.5283,86.719,615887.0
2018-10-25 10:00:00,104.58,104.9,104.46,104.81,516105.0,86.7107,86.976,86.6112,86.9014,516105.0
2018-10-25 10:10:00,104.81,105.04,104.52,104.54,511321.0,86.9014,87.0921,86.6609,86.6775,511321.0
2018-10-25 10:20:00,104.54,104.85,104.33,104.83,302381.0,86.6775,86.9345,86.5034,86.918,302381.0
2018-10-25 10:30:00,104.82,105.17,104.7,105.09,396835.0,86.9097,87.1999,86.8102,87.1335,396835.0
2018-10-25 10:40:00,105.09,105.42,105.06,105.21,381720.0,87.1335,87.4072,87.1087,87.233,381720.0
2018-10-25 10:50:00,105.22,105.4,105.1,105.16,322313.0,87.2413,87.3906,87.1418,87.1916,322313.0
2018-10-25 11:00:00,105.16,105.27,104.86,105.05,244240.0,87.1916,87.2828,86.9428,87.1004,244240.0
2018-10-25 11:10:00,105.05,105.2,104.74,105.17,340901.0,87.1004,87.2247,86.8433,87.1999,340901.0
2018-10-25 11:20:00,105.17,105.62,105.15,105.62,327663.0,87.1999,87.573,87.1833,87.573,327663.0
2018-10-25 11:30:00,105.62,105.7,105.41,105.5,287296.0,87.573,87.6393,87.3989,87.4735,287296.0
2018-10-25 11:40:00,105.5,105.57,105.27,105.57,205648.0,87.4735,87.5315,87.2828,87.5315,205648.0
2018-10-25 11:50:00,105.56,105.65,105.38,105.46,216583.0,87.5232,87.5979,87.374,87.4403,216583.0
2018-10-25 12:00:00,105.46,105.49,105.18,105.25,192298.0,87.4403,87.4652,87.2082,87.2662,192298.0
2018-10-25 12:10:00,105.25,105.35,105.01,105.02,199126.0,87.2662,87.3491,87.0672,87.0755,199126.0
2018-10-25 12:20:00,105.03,105.15,104.95,104.99,211919.0,87.0838,87.1833,87.0175,87.0506,211919.0
2018-10-25 12:30:00,104.98,105.08,104.87,105.04,160495.0,87.0423,87.1252,86.9511,87.0921,160495.0
2018-10-25 12:40:00,105.05,105.24,104.93,105.24,241153.0,87.1004,87.2579,87.0009,87.2579,241153.0
2018-10-25 12:50:00,105.23,105.48,105.23,105.47,280004.0,87.2496,87.4569,87.2496,87.4486,280004.0
2018-10-25 13:00:00,105.48,105.53,105.06,105.06,305857.0,87.4569,87.4984,87.1087,87.1087,305857.0
2018-10-25 13:10:00,105.06,105.1,104.78,104.83,324487.0,87.1087,87.1418,86.8765,86.918,324487.0
2018-10-25 13:20:00,104.82,105.3,104.8,105.27,182286.0,86.9097,87.3077,86.8931,87.2828,182286.0
2018-10-25 13:30:00,105.27,105.49,105.19,105.39,321462.0,87.2828,87.4652,87.2165,87.3823,321462.0
2018-10-25 13:40:00,105.4,105.54,105.38,105.48,207294.0,87.3906,87.5067,87.374,87.4569,207294.0
2018-10-25 13:50:00,105.48,105.5,105.22,105.26,165537.0,87.4569,87.4735,87.2413,87.2745,165537.0
2018-10-25 14:00:00,105.26,105.37,105.13,105.29,292260.0,87.2745,87.3657,87.1667,87.2994,292260.0
2018-10-25 14:10:00,105.3,105.34,105.17,105.23,223951.0,87.3077,87.3408,87.1999,87.2496,223951.0
2018-10-25 14:20:00,105.24,105.52,105.16,105.43,292713.0,87.2579,87.4901,87.1916,87.4154,292713.0
2018-10-25 14:30:00,105.43,105.69,105.38,105.58,318342.0,87.4154,87.631,87.374,87.5398,318342.0
2018-10-25 14:40:00,105.58,105.83,105.51,105.76,229450.0,87.5398,87.7471,87.4818,87.6891,229450.0
2018-10-25 14:50:00,105.76,105.81,105.68,105.74,260820.0,87.6891,87.7305,87.6227,87.6725,260820.0
2018-10-25 15:00:00,105.74,105.78,105.53,105.54,257487.0,87.6725,87.7056,87.4984,87.5067,257487.0
2018-10-25 15:10:00,105.54,105.88,105.52,105.82,212758.0,87.5067,87.7886,87.4901,87.7388,212758.0
2018-10-25 15:20:00,105.8,105.9,105.64,105.72,329149.0,87.7222,87.8051,87.5896,87.6559,329149.0
2018-10-25 15:30:00,105.72,105.82,105.3,105.36,388082.0,87.6559,87.7388,87.3077,87.3574,388082.0
2018-10-25 15:40:00,105.37,105.43,104.98,105.02,542134.0,87.3657,87.4154,87.0423,87.0755,542134.0
2018-10-25 15:50:00,105.02,105.02,104.66,104.89,1145581.0,87.0755,87.0755,86.777,86.9677,1145581.0
2018-10-26 09:30:00,104.0,104.3,103.49,103.7,691211.0,86.2298,86.4785,85.8069,85.981,691211.0
2018-10-26 09:40:00,103.68,103.83,103.33,103.8,526003.0,85.9645,86.0888,85.6743,86.064,526003.0
2018-10-26 09:50:00,103.8,104.03,103.6,103.78,547600.0,86.064,86.2547,85.8981,86.0474,547600.0
2018-10-26 10:00:00,103.77,103.82,103.05,103.39,547645.0,86.0391,86.0805,85.4421,85.724,547645.0
2018-10-26 10:10:00,103.41,103.69,103.41,103.61,400643.0,85.7406,85.9728,85.7406,85.9064,400643.0
2018-10-26 10:20:00,103.63,103.91,103.41,103.53,411555.0,85.923,86.1552,85.7406,85.8401,411555.0
2018-10-26 10:30:00,103.52,103.57,103.08,103.28,433470.0,85.8318,85.8733,85.467,85.6328,433470.0
2018-10-26 10:40:00,103.26,103.41,102.91,103.01,495678.0,85.6162,85.7406,85.326,85.4089,495678.0
2018-10-26 10:50:00,103.01,103.22,102.73,102.78,445041.0,85.4089,85.5831,85.1768,85.2182,445041.0
2018-10-26 11:00:00,102.77,103.31,102.73,103.11,389214.0,85.21,85.6577,85.1768,85.4919,389214.0
2018-10-26 11:10:00,103.12,103.54,103.11,103.39,371601.0,85.5001,85.8484,85.4919,85.724,371601.0
2018-10-26 11:20:00,103.39,103.81,103.35,103.71,406447.0,85.724,86.0723,85.6908,85.9893,406447.0
2018-10-26 11:30:00,103.72,104.16,103.71,103.79,370437.0,85.9976,86.3624,85.9893,86.0557,370437.0
2018-10-26 11:40:00,103.79,103.93,103.61,103.77,203092.0,86.0557,86.1717,85.9064,86.0391,203092.0
2018-10-26 11:50:00,103.77,104.07,103.54,103.56,342579.0,86.0391,86.2878,85.8484,85.865,342579.0
2018-10-26 12:00:00,103.55,103.97,103.46,103.95,404923.0,85.8567,86.2049,85.7821,86.1883,404923.0
2018-10-26 12:10:00,103.94,104.09,103.8,104.07,275837.0,86.18,86.3044,86.064,86.2878,275837.0
2018-10-26 12:20:00,104.06,104.32,104.02,104.13,374849.0,86.2795,86.4951,86.2464,86.3376,374849.0
2018-10-26 12:30:00,104.14,104.33,104.02,104.11,231293.0,86.3459,86.5034,86.2464,86.321,231293.0
2018-10-26 12:40:00,104.12,104.56,104.06,104.54,376438.0,86.3293,86.6941,86.2795,86.6775,376438.0
2018-10-26 12:50:00,104.54,104.55,104.06,104.13,249421.0,86.6775,86.6858,86.2795,86.3376,249421.0
2018-10-26 13:00:00,104.14,104.49,104.14,104.23,293998.0,86.3459,86.6361,86.3459,86.4205,293998.0
2018-10-26 13:10:00,104.21,104.55,104.2,104.45,321412.0,86.4039,86.6858,86.3956,86.6029,321412.0
2018-10-26 13:20:00,104.45,104.55,104.1,104.15,266583.0,86.6029,86.6858,86.3127,86.3542,266583.0
2018-10-26 13:30:00,104.14,104.14,103.75,103.85,220489.0,86.3459,86.3459,86.0225,86.1054,220489.0
2018-10-26 13:40:00,103.84,104.31,103.83,104.19,255033.0,86.0971,86.4868,86.0888,86.3873,255033.0
2018-10-26 13:50:00,104.21,104.56,104.12,104.44,235216.0,86.4039,86.6941,86.3293,86.5946,235216.0
2018-10-26 14:00:00,104.45,104.54,103.97,104.09,260415.0,86.6029,86.6775,86.2049,86.3044,260415.0
2018-10-26 14:10:00,104.09,104.22,103.8,103.92,244453.0,86.3044,86.4122,86.064,86.1635,244453.0
2018-10-26 14:20:00,103.92,104.2,103.75,104.0,306954.0,86.1635,86.3956,86.0225,86.2298,306954.0
2018-10-26 14:30:00,104.01,104.29,103.94,104.11,205608.0,86.2381,86.4702,86.18,86.321,205608.0
2018-10-26 14:40:00,104.1,104.15,103.65,103.72,295867.0,86.3127,86.3542,85.9396,85.9976,295867.0
2018-10-26 14:50:00,103.71,103.77,103.27,103.39,421090.0,85.9893,86.0391,85.6245,85.724,421090.0
2018-10-26 15:00:00,103.39,103.6,103.12,103.46,502678.0,85.724,85.8981,85.5001,85.7821,502678.0
2018-10-26 15:10:00,103.46,103.75,103.15,103.71,398718.0,85.7821,86.0225,85.525,85.9893,398718.0
2018-10-26 15:20:00,103.71,104.05,103.66,103.88,434329.0,85.9893,86.2712,85.9479,86.1303,434329.0
2018-10-26 15:30:00,103.86,103.98,103.37,103.79,496780.0,86.1137,86.2132,85.7074,86.0557,496780.0
2018-10-26 15:40:00,103.78,104.11,103.24,103.81,873557.0,86.0474,86.321,85.5996,86.0723,873557.0
2018-10-26 15:50:00,103.82,104.17,103.31,103.39,953669.0,86.0805,86.3707,85.6577,85.724,953669.0
2018-10-29 09:30:00,104.46,105.51,104.46,105.13,528020.0,86.6112,87.4818,86.6112,87.1667,528020.0
2018-10-29 09:40:00,105.15,105.26,104.99,105.06,288733.0,87.1833,87.2745,87.0506,87.1087,288733.0
2018-10-29 09:50:00,105.05,105.73,104.99,105.72,385572.0,87.1004,87.6642,87.0506,87.6559,385572.0
2018-10-29 10:00:00,105.74,106.36,105.74,106.21,352356.0,87.6725,88.1865,87.6725,88.0622,352356.0
2018-10-29 10:10:00,106.2,106.26,106.0,106.11,189172.0,88.0539,88.1036,87.8881,87.9793,189172.0
2018-10-29 10:20:00,106.11,106.38,106.04,106.28,228176.0,87.9793,88.2031,87.9212,88.1202,228176.0
2018-10-29 10:30:00,106.29,106.38,105.84,106.0,312200.0,88.1285,88.2031,87.7554,87.8881,312200.0
2018-10-29 10:40:00,105.99,106.23,105.96,106.06,238626.0,87.8798,88.0788,87.8549,87.9378,238626.0
2018-10-29 10:50:00,106.05,106.62,106.03,106.52,325544.0,87.9295,88.4021,87.9129,88.3192,325544.0
2018-10-29 11:00:00,106.53,106.63,106.33,106.33,191302.0,88.3275,88.4104,88.1617,88.1617,191302.0
2018-10-29 11:10:00,106.33,106.35,105.72,105.79,376302.0,88.1617,88.1782,87.6559,87.7139,376302.0
2018-10-29 11:20:00,105.8,106.07,105.75,106.06,264606.0,87.7222,87.9461,87.6808,87.9378,264606.0
2018-10-29 11:30:00,106.06,106.49,105.99,106.45,254988.0,87.9378,88.2943,87.8798,88.2612,254988.0
2018-10-29 11:40:00,106.45,106.56,106.37,106.53,222872.0,88.2612,88.3524,88.1948,88.3275,222872.0
2018-10-29 11:50:00,106.53,106.58,106.01,106.04,327369.0,88.3275,88.3689,87.8963,87.9212,327369.0
2018-10-29 12:00:00,106.04,106.27,105.95,106.24,377027.0,87.9212,88.1119,87.8466,88.087,377027.0
2018-10-29 12:10:00,106.25,106.38,106.1,106.11,266091.0,88.0953,88.2031,87.971,87.9793,266091.0
2018-10-29 12:20:00,106.11,106.38,105.94,106.38,309231.0,87.9793,88.2031,87.8383,88.2031,309231.0
2018-10-29 12:30:00,106.38,106.45,106.26,106.43,265355.0,88.2031,88.2612,88.1036,88.2446,265355.0
2018-10-29 12:40:00,106.43,106.59,106.22,106.23,299965.0,88.2446,88.3772,88.0705,88.0788,299965.0
2018-10-29 12:50:00,106.22,106.32,105.96,106.15,466859.0,88.0705,88.1534,87.8549,88.0124,466859.0
2018-10-29 13:00:00,106.14,106.56,106.08,106.55,352334.0,88.0041,88.3524,87.9544,88.3441,352334.0
2018-10-29 13:10:00,106.54,106.55,106.36,106.46,190402.0,88.3358,88.3441,88.1865,88.2695,190402.0
2018-10-29 13:20:00,106.46,106.52,106.18,106.21,202990.0,88.2695,88.3192,88.0373,88.0622,202990.0
2018-10-29 13:30:00,106.2,106.45,106.18,106.36,211472.0,88.0539,88.2612,88.0373,88.1865,211472.0
2018-10-29 13:40:00,106.35,106.51,106.16,106.36,261143.0,88.1782,88.3109,88.0207,88.1865,261143.0
2018-10-29 13:50:00,106.35,106.63,106.21,106.23,263210.0,88.1782,88.4104,88.0622,88.0788,263210.0
2018-10-29 14:00:00,106.23,106.26,106.01,106.18,204012.0,88.0788,88.1036,87.8963,88.0373,204012.0
2018-10-29 14:10:00,106.18,106.18,105.59,105.88,642218.0,88.0373,88.0373,87.5481,87.7886,642218.0
2018-10-29 14:20:00,105.88,106.05,105.77,105.8,300316.0,87.7886,87.9295,87.6974,87.7222,300316.0
2018-10-29 14:30:00,105.79,105.79,105.52,105.6,316566.0,87.7139,87.7139,87.4901,87.5564,316566.0
2018-10-29 14:40:00,105.6,105.96,105.54,105.59,347863.0,87.5564,87.8549,87.5067,87.5481,347863.0
2018-10-29 14:50:00,105.59,105.61,105.3,105.38,376779.0,87.5481,87.5647,87.3077,87.374,376779.0
2018-10-29 15:00:00,105.4,105.4,104.88,104.93,614494.0,87.3906,87.3906,86.9594,87.0009,614494.0
2018-10-29 15:10:00,104.93,105.01,104.35,104.78,644116.0,87.0009,87.0672,86.52,86.8765,644116.0
2018-10-29 15:20:00,104.77,104.86,104.46,104.66,537055.0,86.8682,86.9428,86.6112,86.777,537055.0
2018-10-29 15:30:00,104.65,104.76,104.28,104.54,707309.0,86.7687,86.8599,86.4619,86.6775,707309.0
2018-10-29 15:40:00,104.53,105.03,103.71,104.81,809830.0,86.6692,87.0838,85.9893,86.9014,809830.0
2018-10-29 15:50:00,104.82,105.1,104.53,104.86,1132965.0,86.9097,87.1418,86.6692,86.9428,1132965.0
2018-10-30 09:30:00,105.71,105.76,104.93,105.13,611181.0,87.6476,87.6891,87.0009,87.1667,611181.0
2018-10-30 09:40:00,105.13,105.69,104.99,105.64,519701.0,87.1667,87.631,87.0506,87.5896,519701.0
2018-10-30 09:50:00,105.62,106.2,105.52,106.11,428668.0,87.573,88.0539,87.4901,87.9793,428668.0
2018-10-30 10:00:00,106.11,106.25,105.85,105.94,416683.0,87.9793,88.0953,87.7637,87.8383,416683.0
2018-10-30 10:10:00,105.93,106.48,105.79,106.34,467855.0,87.83,88.286,87.7139,88.17,467855.0
2018-10-30 10:20:00,106.34,106.46,105.86,105.86,317966.0,88.17,88.2695,87.772,87.772,317966.0
2018-10-30 10:30:00,105.87,105.9,105.34,105.6,499980.0,87.7803,87.8051,87.3408,87.5564,499980.0
2018-10-30 10:40:00,105.59,105.75,105.41,105.63,334143.0,87.5481,87.6808,87.3989,87.5813,334143.0
2018-10-30 10:50:00,105.62,105.77,105.46,105.55,390719.0,87.573,87.6974,87.4403,87.5149,390719.0
2018-10-30 11:00:00,105.55,105.56,105.21,105.49,504964.0,87.5149,87.5232,87.233,87.4652,504964.0
2018-10-30 11:10:00,105.51,105.52,104.93,105.01,315285.0,87.4818,87.4901,87.0009,87.0672,315285.0
2018-10-30 11:20:00,105.0,105.63,104.86,105.5,381839.0,87.0589,87.5813,86.9428,87.4735,381839.0
2018-10-30 11:30:00,105.49,105.52,105.28,105.44,282234.0,87.4652,87.4901,87.2911,87.4237,282234.0
2018-10-30 11:40:00,105.44,105.59,105.31,105.57,248874.0,87.4237,87.5481,87.3159,87.5315,248874.0
2018-10-30 11:50:00,105.57,105.62,105.02,105.05,280953.0,87.5315,87.573,87.0755,87.1004,280953.0
2018-10-30 12:00:00,105.06,105.54,105.06,105.43,298813.0,87.1087,87.5067,87.1087,87.4154,298813.0
2018-10-30 12:10:00,105.44,105.61,105.3,105.56,336932.0,87.4237,87.5647,87.3077,87.5232,336932.0
2018-10-30 12:20:00,105.57,105.64,105.39,105.61,242081.0,87.5315,87.5896,87.3823,87.5647,242081.0
2018-10-30 12:30:00,105.61,105.61,105.31,105.43,217981.0,87.5647,87.5647,87.3159,87.4154,217981.0
2018-10-30 12:40:00,105.42,105.51,105.24,105.46,210158.0,87.4072,87.4818,87.2579,87.4403,210158.0
2018-10-30 12:50:00,105.46,105.49,105.12,105.15,181374.0,87.4403,87.4652,87.1584,87.1833,181374.0
2018-10-30 13:00:00,105.14,105.37,105.05,105.33,193682.0,87.175,87.3657,87.1004,87.3325,193682.0
2018-10-30 13:10:00,105.34,105.44,105.2,105.41,230291.0,87.3408,87.4237,87.2247,87.3989,230291.0
2018-10-30 13:20:00,105.41,105.61,105.38,105.4,289645.0,87.3989,87.5647,87.374,87.3906,289645.0
2018-10-30 13:30:00,105.39,105.69,105.34,105.61,284317.0,87.3823,87.631,87.3408,87.5647,284317.0
2018-10-30 13:40:00,105.6,105.94,105.58,105.92,233481.0,87.5564,87.8383,87.5398,87.8217,233481.0
2018-10-30 13:50:00,105.91,106.18,105.76,106.13,215721.0,87.8134,88.0373,87.6891,87.9958,215721.0
2018-10-30 14:00:00,106.12,106.24,105.7,105.74,272801.0,87.9875,88.087,87.6393,87.6725,272801.0
2018-10-30 14:10:00,105.72,105.94,105.64,105.81,246154.0,87.6559,87.8383,87.5896,87.7305,246154.0
2018-10-30 14:20:00,105.81,106.07,105.74,105.83,313800.0,87.7305,87.9461,87.6725,87.7471,313800.0
2018-10-30 14:30:00,105.83,106.11,105.68,105.98,299366.0,87.7471,87.9793,87.6227,87.8715,299366.0
2018-10-30 14:40:00,105.99,106.02,105.73,105.92,231691.0,87.8798,87.9046,87.6642,87.8217,231691.0
2018-10-30 14:50:00,105.9,106.29,105.88,106.12,412222.0,87.8051,88.1285,87.7886,87.9875,412222.0
2018-10-30 15:00:00,106.12,106.16,105.71,106.04,286950.0,87.9875,88.0207,87.6476,87.9212,286950.0
2018-10-30 15:10:00,106.04,106.51,106.03,106.43,373461.0,87.9212,88.3109,87.9129,88.2446,373461.0
2018-10-30 15:20:00,106.42,106.68,106.27,106.63,381986.0,88.2363,88.4519,88.1119,88.4104,381986.0
2018-10-30 15:30:00,106.64,106.77,106.43,106.46,533608.0,88.4187,88.5265,88.2446,88.2695,533608.0
2018-10-30 15:40:00,106.47,106.63,106.46,106.49,526552.0,88.2777,88.4104,88.2695,88.2943,526552.0
2018-10-30 15:50:00,106.5,106.98,106.49,106.73,948396.0,88.3026,88.7006,88.2943,88.4933,948396.0
2018-10-31 09:30:00,108.08,108.46,107.79,108.34,805930.0,89.6126,89.9277,89.3722,89.8282,805930.0
2018-10-31 09:40:00,108.34,108.64,108.32,108.46,435536.0,89.8282,90.077,89.8116,89.9277,435536.0
2018-10-31 09:50:00,108.46,108.64,108.29,108.55,581623.0,89.9277,90.077,89.7868,90.0023,581623.0
2018-10-31 10:00:00,108.56,108.71,108.4,108.71,398223.0,90.0106,90.135,89.878,90.135,398223.0
2018-10-31 10:10:00,108.72,109.12,108.69,108.95,600605.0,90.1433,90.4749,90.1184,90.334,600605.0
2018-10-31 10:20:00,108.96,109.17,108.81,109.0,490808.0,90.3423,90.5164,90.2179,90.3754,490808.0
2018-10-31 10:30:00,109.0,109.28,108.88,109.23,291869.0,90.3754,90.6076,90.276,90.5661,291869.0
2018-10-31 10:40:00,109.24,109.53,109.16,109.18,338051.0,90.5744,90.8149,90.5081,90.5247,338051.0
2018-10-31 10:50:00,109.18,109.22,108.97,109.13,334745.0,90.5247,90.5579,90.3506,90.4832,334745.0
2018-10-31 11:00:00,109.13,109.27,108.91,109.23,379215.0,90.4832,90.5993,90.3008,90.5661,379215.0
2018-10-31 11:10:00,109.23,109.3,109.0,109.22,230582.0,90.5661,90.6242,90.3754,90.5579,230582.0
2018-10-31 11:20:00,109.22,109.35,109.17,109.24,313758.0,90.5579,90.6656,90.5164,90.5744,313758.0
2018-10-31 11:30:00,109.25,109.37,108.96,109.19,356918.0,90.5827,90.6822,90.3423,90.533,356918.0
2018-10-31 11:40:00,109.19,109.34,109.03,109.25,265860.0,90.533,90.6574,90.4003,90.5827,265860.0
2018-10-31 11:50:00,109.25,109.58,109.19,109.33,332873.0,90.5827,90.8563,90.533,90.6491,332873.0
2018-10-31 12:00:00,109.34,109.39,108.82,108.85,307852.0,90.6574,90.6988,90.2262,90.2511,307852.0
2018-10-31 12:10:00,108.84,108.87,108.47,108.55,369670.0,90.2428,90.2677,89.936,90.0023,369670.0
2018-10-31 12:20:00,108.55,108.95,108.51,108.89,218218.0,90.0023,90.334,89.9692,90.2842,218218.0
2018-10-31 12:30:00,108.9,108.99,108.73,108.98,206588.0,90.2925,90.3672,90.1516,90.3589,206588.0
2018-10-31 12:40:00,108.98,109.12,108.88,109.12,266939.0,90.3589,90.4749,90.276,90.4749,266939.0
2018-10-31 12:50:00,109.11,109.38,109.06,109.29,244317.0,90.4667,90.6905,90.4252,90.6159,244317.0
2018-10-31 13:00:00,109.3,109.33,109.18,109.32,241792.0,90.6242,90.6491,90.5247,90.6408,241792.0
2018-10-31 13:10:00,109.33,109.62,109.18,109.28,312268.0,90.6491,90.8895,90.5247,90.6076,312268.0
2018-10-31 13:20:00,109.28,109.52,109.21,109.44,250568.0,90.6076,90.8066,90.5496,90.7403,250568.0
2018-10-31 13:30:00,109.45,109.54,109.31,109.51,239217.0,90.7486,90.8232,90.6325,90.7983,239217.0
2018-10-31 13:40:00,109.52,109.77,109.45,109.75,197026.0,90.8066,91.0139,90.7486,90.9973,197026.0
2018-10-31 13:50:00,109.76,109.82,109.56,109.63,237524.0,91.0056,91.0553,90.8398,90.8978,237524.0
2018-10-31 14:00:00,109.63,109.79,109.45,109.67,200083.0,90.8978,91.0305,90.7486,90.931,200083.0
2018-10-31 14:10:00,109.67,109.81,109.62,109.79,242916.0,90.931,91.047,90.8895,91.0305,242916.0
2018-10-31 14:20:00,109.79,110.0,109.76,109.98,275579.0,91.0305,91.2046,91.0056,91.188,275579.0
2018-10-31 14:30:00,109.99,109.99,109.84,109.9,363579.0,91.1963,91.1963,91.0719,91.1217,363579.0
2018-10-31 14:40:00,109.89,110.08,109.84,109.95,408871.0,91.1134,91.2709,91.0719,91.1631,408871.0
2018-10-31 14:50:00,109.95,110.17,109.9,110.15,315366.0,91.1631,91.3455,91.1217,91.329,315366.0
2018-10-31 15:00:00,110.14,110.39,110.09,110.28,463679.0,91.3207,91.5279,91.2792,91.4367,463679.0
2018-10-31 15:10:00,110.28,110.48,110.16,110.17,569952.0,91.4367,91.6026,91.3372,91.3455,569952.0
2018-10-31 15:20:00,110.17,110.24,109.82,109.93,479581.0,91.3455,91.4036,91.0553,91.1465,479581.0
2018-10-31 15:30:00,109.92,109.95,109.52,109.52,542079.0,91.1383,91.1631,90.8066,90.8066,542079.0
2018-10-31 15:40:00,109.53,109.72,109.25,109.26,800642.0,90.8149,90.9724,90.5827,90.591,800642.0
2018-10-31 15:50:00,109.26,109.38,108.96,109.07,1259764.0,90.591,90.6905,90.3423,90.4335,1259764.0
2018-11-01 09:30:00,109.62,110.22,109.24,110.08,509014.0,90.8895,91.387,90.5744,91.2709,509014.0
2018-11-01 09:40:00,110.09,110.11,109.15,109.26,362928.0,91.2792,91.2958,90.4998,90.591,362928.0
2018-11-01 09:50:00,109.26,109.41,109.13,109.24,340475.0,90.591,90.7154,90.4832,90.5744,340475.0
2018-11-01 10:00:00,109.23,109.23,108.66,108.86,477876.0,90.5661,90.5661,90.0935,90.2594,477876.0
2018-11-01 10:10:00,108.87,109.29,108.87,109.04,352191.0,90.2677,90.6159,90.2677,90.4086,352191.0
2018-11-01 10:20:00,109.03,109.23,108.82,109.16,276748.0,90.4003,90.5661,90.2262,90.5081,276748.0
2018-11-01 10:30:00,109.17,109.32,109.08,109.27,360534.0,90.5164,90.6408,90.4418,90.5993,360534.0
2018-11-01 10:40:00,109.26,109.6,109.21,109.49,277622.0,90.591,90.8729,90.5496,90.7817,277622.0
2018-11-01 10:50:00,109.49,109.55,109.28,109.39,280664.0,90.7817,90.8315,90.6076,90.6988,280664.0
2018-11-01 11:00:00,109.4,109.47,109.05,109.15,301669.0,90.7071,90.7651,90.4169,90.4998,301669.0
2018-11-01 11:10:00,109.16,109.46,109.11,109.37,230100.0,90.5081,90.7568,90.4667,90.6822,230100.0
2018-11-01 11:20:00,109.37,109.48,109.28,109.31,212583.0,90.6822,90.7734,90.6076,90.6325,212583.0
2018-11-01 11:30:00,109.31,109.41,109.14,109.38,179389.0,90.6325,90.7154,90.4915,90.6905,179389.0
2018-11-01 11:40:00,109.4,109.48,109.17,109.34,215524.0,90.7071,90.7734,90.5164,90.6574,215524.0
2018-11-01 11:50:00,109.35,109.5,109.17,109.22,250276.0,90.6656,90.79,90.5164,90.5579,250276.0
2018-11-01 12:00:00,109.22,109.3,109.11,109.28,172814.0,90.5579,90.6242,90.4667,90.6076,172814.0
2018-11-01 12:10:00,109.28,109.33,109.11,109.16,169686.0,90.6076,90.6491,90.4667,90.5081,169686.0
2018-11-01 12:20:00,109.16,109.23,109.11,109.18,134745.0,90.5081,90.5661,90.4667,90.5247,134745.0
2018-11-01 12:30:00,109.18,109.32,109.13,109.24,139271.0,90.5247,90.6408,90.4832,90.5744,139271.0
2018-11-01 12:40:00,109.24,109.37,109.19,109.36,149196.0,90.5744,90.6822,90.533,90.6739,149196.0
2018-11-01 12:50:00,109.36,109.41,109.16,109.24,228255.0,90.6739,90.7154,90.5081,90.5744,228255.0
2018-11-01 13:00:00,109.23,109.26,108.84,108.85,148650.0,90.5661,90.591,90.2428,90.2511,148650.0
2018-11-01 13:10:00,108.85,109.05,108.83,109.01,125283.0,90.2511,90.4169,90.2345,90.3837,125283.0
2018-11-01 13:20:00,109.03,109.06,108.92,108.98,136659.0,90.4003,90.4252,90.3091,90.3589,136659.0
2018-11-01 13:30:00,108.99,109.0,108.66,108.73,208187.0,90.3672,90.3754,90.0935,90.1516,208187.0
2018-11-01 13:40:00,108.74,108.9,108.69,108.84,173758.0,90.1599,90.2925,90.1184,90.2428,173758.0
2018-11-01 13:50:00,108.84,108.87,108.65,108.71,165441.0,90.2428,90.2677,90.0853,90.135,165441.0
2018-11-01 14:00:00,108.7,108.74,108.39,108.42,235310.0,90.1267,90.1599,89.8697,89.8946,235310.0
2018-11-01 14:10:00,108.42,108.6,108.32,108.57,218958.0,89.8946,90.0438,89.8116,90.0189,218958.0
2018-11-01 14:20:00,108.57,108.85,108.56,108.69,263106.0,90.0189,90.2511,90.0106,90.1184,263106.0
2018-11-01 14:30:00,108.69,108.79,108.46,108.54,224101.0,90.1184,90.2013,89.9277,89.994,224101.0
2018-11-01 14:40:00,108.53,108.79,108.49,108.77,147719.0,89.9858,90.2013,89.9526,90.1847,147719.0
2018-11-01 14:50:00,108.78,108.98,108.76,108.8,195792.0,90.193,90.3589,90.1765,90.2096,195792.0
2018-11-01 15:00:00,108.8,108.96,108.72,108.92,382655.0,90.2096,90.3423,90.1433,90.3091,382655.0
2018-11-01 15:10:00,108.92,108.92,108.7,108.84,241919.0,90.3091,90.3091,90.1267,90.2428,241919.0
2018-11-01 15:20:00,108.85,108.85,108.65,108.75,288362.0,90.2511,90.2511,90.0853,90.1682,288362.0
2018-11-01 15:30:00,108.75,108.92,108.7,108.91,412408.0,90.1682,90.3091,90.1267,90.3008,412408.0
2018-11-01 15:40:00,108.9,109.0,108.78,108.9,455051.0,90.2925,90.3754,90.193,90.2925,455051.0
2018-11-01 15:50:00,108.89,109.03,108.75,108.95,930152.0,90.2842,90.4003,90.1682,90.334,930152.0
2018-11-02 09:30:00,109.9,110.44,109.7,110.39,671893.0,91.1217,91.5694,90.9558,91.5279,671893.0
2018-11-02 09:40:00,110.4,110.76,110.12,110.75,444099.0,91.5362,91.8347,91.3041,91.8264,444099.0
2018-11-02 09:50:00,110.74,110.81,110.07,110.17,450244.0,91.8181,91.8762,91.2626,91.3455,450244.0
2018-11-02 10:00:00,110.16,110.17,109.85,109.94,269050.0,91.3372,91.3455,91.0802,91.1548,269050.0
2018-11-02 10:10:00,109.95,110.0,109.54,109.71,344930.0,91.1631,91.2046,90.8232,90.9641,344930.0
2018-11-02 10:20:00,109.7,109.78,109.48,109.49,276983.0,90.9558,91.0222,90.7734,90.7817,276983.0
2018-11-02 10:30:00,109.5,109.63,109.09,109.11,317436.0,90.79,90.8978,90.4501,90.4667,317436.0
2018-11-02 10:40:00,109.09,109.15,108.88,108.95,318188.0,90.4501,90.4998,90.276,90.334,318188.0
2018-11-02 10:50:00,108.97,109.26,108.9,109.1,291388.0,90.3506,90.591,90.2925,90.4584,291388.0
2018-11-02 11:00:00,109.11,109.16,108.66,108.97,268586.0,90.4667,90.5081,90.0935,90.3506,268586.0
2018-11-02 11:10:00,108.95,109.07,108.46,108.48,278518.0,90.334,90.4335,89.9277,89.9443,278518.0
2018-11-02 11:20:00,108.47,108.56,108.28,108.45,270159.0,89.936,90.0106,89.7785,89.9194,270159.0
2018-11-02 11:30:00,108.45,108.56,108.19,108.29,253367.0,89.9194,90.0106,89.7039,89.7868,253367.0
2018-11-02 11:40:00,108.29,108.35,107.92,107.95,379834.0,89.7868,89.8365,89.48,89.5049,379834.0
2018-11-02 11:50:00,107.97,108.2,107.91,108.19,392275.0,89.5214,89.7121,89.4717,89.7039,392275.0
2018-11-02 12:00:00,108.19,108.26,107.96,107.98,313451.0,89.7039,89.7619,89.5132,89.5297,313451.0
2018-11-02 12:10:00,107.97,108.06,107.88,108.02,224221.0,89.5214,89.5961,89.4468,89.5629,224221.0
2018-11-02 12:20:00,108.01,108.17,107.92,108.12,229591.0,89.5546,89.6873,89.48,89.6458,229591.0
2018-11-02 12:30:00,108.12,108.16,107.76,107.82,327678.0,89.6458,89.679,89.3473,89.3971,327678.0
2018-11-02 12:40:00,107.81,107.99,107.77,107.91,149055.0,89.3888,89.538,89.3556,89.4717,149055.0
2018-11-02 12:50:00,107.91,107.99,107.81,107.98,356433.0,89.4717,89.538,89.3888,89.5297,356433.0
2018-11-02 13:00:00,107.97,107.98,107.73,107.95,245719.0,89.5214,89.5297,89.3225,89.5049,245719.0
2018-11-02 13:10:00,107.94,108.14,107.87,108.07,451284.0,89.4966,89.6624,89.4385,89.6044,451284.0
2018-11-02 13:20:00,108.07,108.1,107.86,107.93,182411.0,89.6044,89.6292,89.4302,89.4883,182411.0
2018-11-02 13:30:00,107.92,108.01,107.86,107.94,177567.0,89.48,89.5546,89.4302,89.4966,177567.0
2018-11-02 13:40:00,107.93,108.16,107.84,108.07,220624.0,89.4883,89.679,89.4137,89.6044,220624.0
2018-11-02 13:50:00,108.07,108.15,107.87,107.98,243210.0,89.6044,89.6707,89.4385,89.5297,243210.0
2018-11-02 14:00:00,107.98,108.0,107.57,107.57,234318.0,89.5297,89.5463,89.1898,89.1898,234318.0
2018-11-02 14:10:00,107.58,107.7,107.49,107.68,239624.0,89.1981,89.2976,89.1235,89.281,239624.0
2018-11-02 14:20:00,107.68,108.56,107.57,108.42,575601.0,89.281,90.0106,89.1898,89.8946,575601.0
2018-11-02 14:30:00,108.41,108.43,108.0,108.01,374685.0,89.8863,89.9028,89.5463,89.5546,374685.0
2018-11-02 14:40:00,108.02,108.26,108.01,108.11,204740.0,89.5629,89.7619,89.5546,89.6375,204740.0
2018-11-02 14:50:00,108.12,108.29,108.09,108.14,200612.0,89.6458,89.7868,89.6209,89.6624,200612.0
2018-11-02 15:00:00,108.15,108.25,107.88,108.2,222125.0,89.6707,89.7536,89.4468,89.7121,222125.0
2018-11-02 15:10:00,108.2,108.47,108.17,108.38,552776.0,89.7121,89.936,89.6873,89.8614,552776.0
2018-11-02 15:20:00,108.39,108.41,108.21,108.3,255107.0,89.8697,89.8863,89.7204,89.7951,255107.0
2018-11-02 15:30:00,108.29,108.38,108.17,108.27,331031.0,89.7868,89.8614,89.6873,89.7702,331031.0
2018-11-02 15:40:00,108.26,108.5,108.22,108.46,493334.0,89.7619,89.9609,89.7287,89.9277,493334.0
2018-11-02 15:50:00,108.47,108.6,108.08,108.31,976383.0,89.936,90.0438,89.6126,89.8033,976383.0
2018-11-05 09:30:00,108.61,109.01,108.42,108.92,472956.0,90.0521,90.3837,89.8946,90.3091,472956.0
2018-11-05 09:40:00,108.93,109.11,108.8,108.89,295045.0,90.3174,90.4667,90.2096,90.2842,295045.0
2018-11-05 09:50:00,108.89,109.11,108.85,108.88,253295.0,90.2842,90.4667,90.2511,90.276,253295.0
2018-11-05 10:00:00,108.88,108.95,108.75,108.82,180670.0,90.276,90.334,90.1682,90.2262,180670.0
2018-11-05 10:10:00,108.82,108.82,108.63,108.77,208372.0,90.2262,90.2262,90.0687,90.1847,208372.0
2018-11-05 10:20:00,108.78,109.07,108.72,108.99,252469.0,90.193,90.4335,90.1433,90.3672,252469.0
2018-11-05 10:30:00,109.0,109.17,108.93,109.14,272160.0,90.3754,90.5164,90.3174,90.4915,272160.0
2018-11-05 10:40:00,109.14,109.22,108.87,109.08,303869.0,90.4915,90.5579,90.2677,90.4418,303869.0
2018-11-05 10:50:00,109.08,109.11,108.9,109.01,323326.0,90.4418,90.4667,90.2925,90.3837,323326.0
2018-11-05 11:00:00,109.01,109.05,108.88,108.92,185052.0,90.3837,90.4169,90.276,90.3091,185052.0
2018-11-05 11:10:00,108.93,109.1,108.93,109.0,165989.0,90.3174,90.4584,90.3174,90.3754,165989.0
2018-11-05 11:20:00,109.0,109.15,108.79,108.79,171624.0,90.3754,90.4998,90.2013,90.2013,171624.0
2018-11-05 11:30:00,108.78,108.93,108.69,108.86,152678.0,90.193,90.3174,90.1184,90.2594,152678.0
2018-11-05 11:40:00,108.87,108.94,108.65,108.74,139197.0,90.2677,90.3257,90.0853,90.1599,139197.0
2018-11-05 11:50:00,108.76,108.94,108.71,108.92,191281.0,90.1765,90.3257,90.135,90.3091,191281.0
2018-11-05 12:00:00,108.93,108.94,108.85,108.86,103360.0,90.3174,90.3257,90.2511,90.2594,103360.0
2018-11-05 12:10:00,108.87,108.93,108.74,108.77,133569.0,90.2677,90.3174,90.1599,90.1847,133569.0
2018-11-05 12:20:00,108.77,108.89,108.7,108.84,130142.0,90.1847,90.2842,90.1267,90.2428,130142.0
2018-11-05 12:30:00,108.84,108.93,108.78,108.8,81248.0,90.2428,90.3174,90.193,90.2096,81248.0
2018-11-05 12:40:00,108.8,108.86,108.71,108.71,88623.0,90.2096,90.2594,90.135,90.135,88623.0
2018-11-05 12:50:00,108.71,108.79,108.69,108.71,85405.0,90.135,90.2013,90.1184,90.135,85405.0
2018-11-05 13:00:00,108.72,108.85,108.71,108.84,105796.0,90.1433,90.2511,90.135,90.2428,105796.0
2018-11-05 13:10:00,108.84,108.85,108.62,108.71,146322.0,90.2428,90.2511,90.0604,90.135,146322.0
2018-11-05 13:20:00,108.73,108.81,108.67,108.77,78639.0,90.1516,90.2179,90.1018,90.1847,78639.0
2018-11-05 13:30:00,108.77,108.98,108.75,108.94,117167.0,90.1847,90.3589,90.1682,90.3257,117167.0
2018-11-05 13:40:00,108.95,109.0,108.84,108.92,92153.0,90.334,90.3754,90.2428,90.3091,92153.0
2018-11-05 13:50:00,108.93,108.99,108.84,108.99,110004.0,90.3174,90.3672,90.2428,90.3672,110004.0
2018-11-05 14:00:00,108.99,109.0,108.87,108.99,98047.0,90.3672,90.3754,90.2677,90.3672,98047.0
2018-11-05 14:10:00,109.0,109.14,108.95,109.12,140665.0,90.3754,90.4915,90.334,90.4749,140665.0
2018-11-05 14:20:00,109.12,109.22,109.07,109.22,250273.0,90.4749,90.5579,90.4335,90.5579,250273.0
2018-11-05 14:30:00,109.22,109.24,109.1,109.16,143774.0,90.5579,90.5744,90.4584,90.5081,143774.0
2018-11-05 14:40:00,109.17,109.26,109.12,109.15,155871.0,90.5164,90.591,90.4749,90.4998,155871.0
2018-11-05 14:50:00,109.17,109.29,109.16,109.21,134614.0,90.5164,90.6159,90.5081,90.5496,134614.0
2018-11-05 15:00:00,109.21,109.28,109.12,109.13,269134.0,90.5496,90.6076,90.4749,90.4832,269134.0
2018-11-05 15:10:00,109.13,109.29,109.13,109.19,201411.0,90.4832,90.6159,90.4832,90.533,201411.0
2018-11-05 15:20:00,109.2,109.24,108.97,109.1,310242.0,90.5413,90.5744,90.3506,90.4584,310242.0
2018-11-05 15:30:00,109.09,109.17,108.97,109.14,168881.0,90.4501,90.5164,90.3506,90.4915,168881.0
2018-11-05 15:40:00,109.14,109.15,108.87,109.0,264970.0,90.4915,90.4998,90.2677,90.3754,264970.0
2018-11-05 15:50:00,108.99,109.1,108.86,109.07,540943.0,90.3672,90.4584,90.2594,90.4335,540943.0
2018-11-06 09:30:00,108.67,108.91,107.76,107.9,833353.0,90.1018,90.3008,89.3473,89.4634,833353.0
2018-11-06 09:40:00,107.9,108.55,107.88,108.45,297224.0,89.4634,90.0023,89.4468,89.9194,297224.0
2018-11-06 09:50:00,108.47,108.53,108.3,108.42,206924.0,89.936,89.9858,89.7951,89.8946,206924.0
2018-11-06 10:00:00,108.41,108.43,108.19,108.26,177191.0,89.8863,89.9028,89.7039,89.7619,177191.0
2018-11-06 10:10:00,108.27,108.29,107.92,107.99,323579.0,89.7702,89.7868,89.48,89.538,323579.0
2018-11-06 10:20:00,108.0,108.28,107.98,108.2,202833.0,89.5463,89.7785,89.5297,89.7121,202833.0
2018-11-06 10:30:00,108.2,108.21,107.95,108.09,154221.0,89.7121,89.7204,89.5049,89.6209,154221.0
2018-11-06 10:40:00,108.11,108.67,108.1,108.65,227168.0,89.6375,90.1018,89.6292,90.0853,227168.0
2018-11-06 10:50:00,108.68,108.91,108.61,108.9,185663.0,90.1101,90.3008,90.0521,90.2925,185663.0
2018-11-06 11:00:00,108.91,109.26,108.84,109.21,167434.0,90.3008,90.591,90.2428,90.5496,167434.0
2018-11-06 11:10:00,109.21,109.34,109.11,109.19,179258.0,90.5496,90.6574,90.4667,90.533,179258.0
2018-11-06 11:20:00,109.2,109.3,109.03,109.24,130141.0,90.5413,90.6242,90.4003,90.5744,130141.0
2018-11-06 11:30:00,109.25,109.27,109.01,109.07,193970.0,90.5827,90.5993,90.3837,90.4335,193970.0
2018-11-06 11:40:00,109.07,109.11,108.95,109.01,125412.0,90.4335,90.4667,90.334,90.3837,125412.0
2018-11-06 11:50:00,109.01,109.03,108.86,108.92,133164.0,90.3837,90.4003,90.2594,90.3091,133164.0
2018-11-06 12:00:00,108.93,109.17,108.82,109.09,115538.0,90.3174,90.5164,90.2262,90.4501,115538.0
2018-11-06 12:10:00,109.12,109.17,109.01,109.07,102853.0,90.4749,90.5164,90.3837,90.4335,102853.0
2018-11-06 12:20:00,109.08,109.14,108.97,109.09,91896.0,90.4418,90.4915,90.3506,90.4501,91896.0
2018-11-06 12:30:00,109.09,109.28,109.02,109.26,168757.0,90.4501,90.6076,90.392,90.591,168757.0
2018-11-06 12:40:00,109.27,109.38,109.26,109.29,78431.0,90.5993,90.6905,90.591,90.6159,78431.0
2018-11-06 12:50:00,109.3,109.32,109.22,109.28,77008.0,90.6242,90.6408,90.5579,90.6076,77008.0
2018-11-06 13:00:00,109.28,109.4,109.12,109.37,134823.0,90.6076,90.7071,90.4749,90.6822,134823.0
2018-11-06 13:10:00,109.38,109.41,109.27,109.28,74578.0,90.6905,90.7154,90.5993,90.6076,74578.0
2018-11-06 13:20:00,109.27,109.3,109.16,109.16,116933.0,90.5993,90.6242,90.5081,90.5081,116933.0
2018-11-06 13:30:00,109.15,109.15,108.93,108.94,159673.0,90.4998,90.4998,90.3174,90.3257,159673.0
2018-11-06 13:40:00,108.94,109.22,108.92,109.21,159240.0,90.3257,90.5579,90.3091,90.5496,159240.0
2018-11-06 13:50:00,109.2,109.44,109.2,109.32,115018.0,90.5413,90.7403,90.5413,90.6408,115018.0
2018-11-06 14:00:00,109.31,109.36,109.08,109.34,160560.0,90.6325,90.6739,90.4418,90.6574,160560.0
2018-11-06 14:10:00,109.34,109.42,109.24,109.28,110849.0,90.6574,90.7237,90.5744,90.6076,110849.0
2018-11-06 14:20:00,109.3,109.4,109.01,109.09,118693.0,90.6242,90.7071,90.3837,90.4501,118693.0
2018-11-06 14:30:00,109.08,109.2,108.99,109.02,165076.0,90.4418,90.5413,90.3672,90.392,165076.0
2018-11-06 14:40:00,109.01,109.21,109.01,109.21,98334.0,90.3837,90.5496,90.3837,90.5496,98334.0
2018-11-06 14:50:00,109.21,109.32,109.13,109.14,114741.0,90.5496,90.6408,90.4832,90.4915,114741.0
2018-11-06 15:00:00,109.13,109.25,109.04,109.17,164036.0,90.4832,90.5827,90.4086,90.5164,164036.0
2018-11-06 15:10:00,109.17,109.27,109.15,109.23,177014.0,90.5164,90.5993,90.4998,90.5661,177014.0
2018-11-06 15:20:00,109.23,109.36,109.12,109.22,131793.0,90.5661,90.6739,90.4749,90.5579,131793.0
2018-11-06 15:30:00,109.23,109.27,109.02,109.11,190878.0,90.5661,90.5993,90.392,90.4667,190878.0
2018-11-06 15:40:00,109.1,109.46,109.0,109.44,458482.0,90.4584,90.7568,90.3754,90.7403,458482.0
2018-11-06 15:50:00,109.44,109.67,109.36,109.58,693456.0,90.7403,90.931,90.6739,90.8563,693456.0
2018-11-07 09:30:00,110.37,111.15,110.27,111.11,476460.0,91.5114,92.1581,91.4284,92.1249,476460.0
2018-11-07 09:40:00,111.12,111.28,110.7,110.7,412956.0,92.1332,92.2659,91.785,91.785,412956.0
2018-11-07 09:50:00,110.69,110.79,110.01,110.04,361476.0,91.7767,91.8596,91.2129,91.2377,361476.0
2018-11-07 10:00:00,110.04,110.07,109.35,109.39,361080.0,91.2377,91.2626,90.6656,90.6988,361080.0
2018-11-07 10:10:00,109.39,109.74,109.37,109.48,314772.0,90.6988,90.989,90.6822,90.7734,314772.0
2018-11-07 10:20:00,109.48,109.85,109.42,109.85,197633.0,90.7734,91.0802,90.7237,91.0802,197633.0
2018-11-07 10:30:00,109.85,110.09,109.84,110.05,210353.0,91.0802,91.2792,91.0719,91.246,210353.0
2018-11-07 10:40:00,110.05,110.32,109.92,109.92,200218.0,91.246,91.4699,91.1383,91.1383,200218.0
2018-11-07 10:50:00,109.92,110.31,109.91,110.11,216027.0,91.1383,91.4616,91.13,91.2958,216027.0
2018-11-07 11:00:00,110.1,110.12,109.82,109.86,226595.0,91.2875,91.3041,91.0553,91.0885,226595.0
2018-11-07 11:10:00,109.87,110.09,109.86,110.06,127750.0,91.0968,91.2792,91.0885,91.2543,127750.0
2018-11-07 11:20:00,110.06,110.07,109.56,109.68,240762.0,91.2543,91.2626,90.8398,90.9393,240762.0
2018-11-07 11:30:00,109.68,110.04,109.67,110.02,158446.0,90.9393,91.2377,90.931,91.2212,158446.0
2018-11-07 11:40:00,110.01,110.01,109.78,109.94,135168.0,91.2129,91.2129,91.0222,91.1548,135168.0
2018-11-07 11:50:00,109.94,110.1,109.75,110.09,187115.0,91.1548,91.2875,90.9973,91.2792,187115.0
2018-11-07 12:00:00,110.09,110.26,110.05,110.19,121247.0,91.2792,91.4202,91.246,91.3621,121247.0
2018-11-07 12:10:00,110.19,110.49,110.18,110.42,126821.0,91.3621,91.6109,91.3538,91.5528,126821.0
2018-11-07 12:20:00,110.44,110.48,110.29,110.31,156066.0,91.5694,91.6026,91.445,91.4616,156066.0
2018-11-07 12:30:00,110.32,110.44,110.19,110.42,235819.0,91.4699,91.5694,91.3621,91.5528,235819.0
2018-11-07 12:40:00,110.42,110.58,110.4,110.53,170576.0,91.5528,91.6855,91.5362,91.644,170576.0
2018-11-07 12:50:00,110.53,110.66,110.51,110.63,95606.0,91.644,91.7518,91.6274,91.7269,95606.0
2018-11-07 13:00:00,110.62,110.79,110.59,110.75,112731.0,91.7186,91.8596,91.6938,91.8264,112731.0
2018-11-07 13:10:00,110.76,110.83,110.73,110.79,127676.0,91.8347,91.8928,91.8098,91.8596,127676.0
2018-11-07 13:20:00,110.8,110.82,110.63,110.76,97915.0,91.8679,91.8845,91.7269,91.8347,97915.0
2018-11-07 13:30:00,110.77,110.8,110.56,110.6,132292.0,91.843,91.8679,91.6689,91.7021,132292.0
2018-11-07 13:40:00,110.61,110.63,110.5,110.61,108966.0,91.7104,91.7269,91.6191,91.7104,108966.0
2018-11-07 13:50:00,110.6,110.61,110.49,110.55,163445.0,91.7021,91.7104,91.6109,91.6606,163445.0
2018-11-07 14:00:00,110.55,110.91,110.51,110.85,140281.0,91.6606,91.9591,91.6274,91.9093,140281.0
2018-11-07 14:10:00,110.84,111.04,110.84,110.94,252267.0,91.9011,92.0669,91.9011,91.984,252267.0
2018-11-07 14:20:00,110.95,111.03,110.89,111.0,158836.0,91.9923,92.0586,91.9425,92.0337,158836.0
2018-11-07 14:30:00,111.0,111.29,110.92,111.29,285364.0,92.0337,92.2742,91.9674,92.2742,285364.0
2018-11-07 14:40:00,111.29,111.31,111.0,111.06,231099.0,92.2742,92.2907,92.0337,92.0835,231099.0
2018-11-07 14:50:00,111.07,111.22,111.03,111.21,151130.0,92.0918,92.2161,92.0586,92.2078,151130.0
2018-11-07 15:00:00,111.21,111.31,111.17,111.23,205828.0,92.2078,92.2907,92.1747,92.2244,205828.0
2018-11-07 15:10:00,111.22,111.4,111.19,111.26,221385.0,92.2161,92.3654,92.1912,92.2493,221385.0
2018-11-07 15:20:00,111.26,111.61,111.25,111.59,246812.0,92.2493,92.5395,92.241,92.5229,246812.0
2018-11-07 15:30:00,111.59,111.73,111.51,111.56,438959.0,92.5229,92.639,92.4566,92.498,438959.0
2018-11-07 15:40:00,111.56,111.57,111.32,111.34,583454.0,92.498,92.5063,92.299,92.3156,583454.0
2018-11-07 15:50:00,111.35,111.53,111.3,111.49,1156876.0,92.3239,92.4732,92.2825,92.44,1156876.0
2018-11-08 09:30:00,111.01,111.82,111.0,111.66,409524.0,92.042,92.7136,92.0337,92.5809,409524.0
2018-11-08 09:40:00,111.66,112.15,111.66,111.95,294317.0,92.5809,92.9872,92.5809,92.8214,294317.0
2018-11-08 09:50:00,111.97,112.25,111.93,112.08,340607.0,92.838,93.0701,92.8048,92.9292,340607.0
2018-11-08 10:00:00,112.07,112.2,111.93,112.07,310466.0,92.9209,93.0287,92.8048,92.9209,310466.0
2018-11-08 10:10:00,112.08,112.26,111.94,112.17,444901.0,92.9292,93.0784,92.8131,93.0038,444901.0
2018-11-08 10:20:00,112.16,112.31,111.99,111.99,357160.0,92.9955,93.1199,92.8546,92.8546,357160.0
2018-11-08 10:30:00,112.0,112.2,111.95,112.08,260416.0,92.8628,93.0287,92.8214,92.9292,260416.0
2018-11-08 10:40:00,112.08,112.31,112.04,112.29,244682.0,92.9292,93.1199,92.896,93.1033,244682.0
2018-11-08 10:50:00,112.29,112.47,112.22,112.36,255934.0,93.1033,93.2525,93.0453,93.1613,255934.0
2018-11-08 11:00:00,112.37,112.37,112.14,112.33,213803.0,93.1696,93.1696,92.9789,93.1365,213803.0
2018-11-08 11:10:00,112.33,112.36,112.2,112.31,164648.0,93.1365,93.1613,93.0287,93.1199,164648.0
2018-11-08 11:20:00,112.32,112.38,112.24,112.28,202203.0,93.1282,93.1779,93.0618,93.095,202203.0
2018-11-08 11:30:00,112.27,112.63,112.27,112.6,214631.0,93.0867,93.3852,93.0867,93.3603,214631.0
2018-11-08 11:40:00,112.61,112.72,112.53,112.7,162613.0,93.3686,93.4598,93.3023,93.4432,162613.0
2018-11-08 11:50:00,112.7,112.84,112.68,112.74,217956.0,93.4432,93.5593,93.4267,93.4764,217956.0
2018-11-08 12:00:00,112.76,112.93,112.73,112.84,121620.0,93.493,93.6339,93.4681,93.5593,121620.0
2018-11-08 12:10:00,112.82,112.87,112.77,112.85,175517.0,93.5427,93.5842,93.5013,93.5676,175517.0
2018-11-08 12:20:00,112.86,112.87,112.65,112.67,195017.0,93.5759,93.5842,93.4018,93.4184,195017.0
2018-11-08 12:30:00,112.67,112.7,112.52,112.66,97724.0,93.4184,93.4432,93.294,93.4101,97724.0
2018-11-08 12:40:00,112.66,112.79,112.65,112.66,211613.0,93.4101,93.5179,93.4018,93.4101,211613.0
2018-11-08 12:50:00,112.66,112.72,112.57,112.71,132508.0,93.4101,93.4598,93.3355,93.4515,132508.0
2018-11-08 13:00:00,112.71,112.85,112.68,112.72,192468.0,93.4515,93.5676,93.4267,93.4598,192468.0
2018-11-08 13:10:00,112.72,112.73,112.44,112.45,92834.0,93.4598,93.4681,93.2277,93.236,92834.0
2018-11-08 13:20:00,112.45,112.54,112.4,112.43,133728.0,93.236,93.3106,93.1945,93.2194,133728.0
2018-11-08 13:30:00,112.41,112.69,112.39,112.67,154334.0,93.2028,93.4349,93.1862,93.4184,154334.0
2018-11-08 13:40:00,112.68,112.7,112.54,112.62,172109.0,93.4267,93.4432,93.3106,93.3769,172109.0
2018-11-08 13:50:00,112.63,112.7,112.47,112.63,158618.0,93.3852,93.4432,93.2525,93.3852,158618.0
2018-11-08 14:00:00,112.64,112.64,112.01,112.46,449982.0,93.3935,93.3935,92.8711,93.2442,449982.0
2018-11-08 14:10:00,112.47,112.61,112.25,112.25,213672.0,93.2525,93.3686,93.0701,93.0701,213672.0
2018-11-08 14:20:00,112.27,112.33,111.98,112.01,247251.0,93.0867,93.1365,92.8463,92.8711,247251.0
2018-11-08 14:30:00,112.01,112.02,111.84,111.86,243768.0,92.8711,92.8794,92.7302,92.7468,243768.0
2018-11-08 14:40:00,111.85,112.16,111.69,112.12,237212.0,92.7385,92.9955,92.6058,92.9623,237212.0
2018-11-08 14:50:00,112.12,112.16,111.99,112.05,184057.0,92.9623,92.9955,92.8546,92.9043,184057.0
2018-11-08 15:00:00,112.06,112.15,111.87,112.11,216287.0,92.9126,92.9872,92.7551,92.9541,216287.0
2018-11-08 15:10:00,112.11,112.37,112.06,112.3,277297.0,92.9541,93.1696,92.9126,93.1116,277297.0
2018-11-08 15:20:00,112.3,112.35,112.13,112.13,229238.0,93.1116,93.153,92.9706,92.9706,229238.0
2018-11-08 15:30:00,112.14,112.18,111.95,112.06,274770.0,92.9789,93.0121,92.8214,92.9126,274770.0
2018-11-08 15:40:00,112.06,112.4,112.04,112.32,323901.0,92.9126,93.1945,92.896,93.1282,323901.0
2018-11-08 15:50:00,112.32,112.37,112.06,112.36,720487.0,93.1282,93.1696,92.9126,93.1613,720487.0
2018-11-09 09:30:00,112.23,112.36,111.86,111.94,416671.0,93.0535,93.1613,92.7468,92.8131,416671.0
2018-11-09 09:40:00,111.93,111.94,111.57,111.58,278672.0,92.8048,92.8131,92.5063,92.5146,278672.0
2018-11-09 09:50:00,111.58,111.59,111.22,111.45,348693.0,92.5146,92.5229,92.2161,92.4068,348693.0
2018-11-09 10:00:00,111.45,111.63,111.35,111.4,211546.0,92.4068,92.5561,92.3239,92.3654,211546.0
2018-11-09 10:10:00,111.36,111.57,111.32,111.32,235437.0,92.3322,92.5063,92.299,92.299,235437.0
2018-11-09 10:20:00,111.33,111.61,111.18,111.61,211561.0,92.3073,92.5395,92.183,92.5395,211561.0
2018-11-09 10:30:00,111.61,111.74,111.48,111.69,154023.0,92.5395,92.6473,92.4317,92.6058,154023.0
2018-11-09 10:40:00,111.69,111.91,111.68,111.75,145440.0,92.6058,92.7882,92.5975,92.6556,145440.0
2018-11-09 10:50:00,111.75,111.77,111.52,111.69,185172.0,92.6556,92.6721,92.4649,92.6058,185172.0
2018-11-09 11:00:00,111.69,111.82,111.41,111.58,213848.0,92.6058,92.7136,92.3737,92.5146,213848.0
2018-11-09 11:10:00,111.57,111.79,111.52,111.57,224734.0,92.5063,92.6887,92.4649,92.5063,224734.0
2018-11-09 11:20:00,111.57,111.85,111.57,111.76,174142.0,92.5063,92.7385,92.5063,92.6639,174142.0
2018-11-09 11:30:00,111.76,111.82,111.58,111.69,203894.0,92.6639,92.7136,92.5146,92.6058,203894.0
2018-11-09 11:40:00,111.69,111.69,111.28,111.31,161593.0,92.6058,92.6058,92.2659,92.2907,161593.0
2018-11-09 11:50:00,111.32,111.36,111.03,111.11,167940.0,92.299,92.3322,92.0586,92.1249,167940.0
2018-11-09 12:00:00,111.12,111.29,111.06,111.28,133616.0,92.1332,92.2742,92.0835,92.2659,133616.0
2018-11-09 12:10:00,111.28,111.34,111.12,111.24,102990.0,92.2659,92.3156,92.1332,92.2327,102990.0
2018-11-09 12:20:00,111.24,111.43,111.18,111.25,118912.0,92.2327,92.3902,92.183,92.241,118912.0
2018-11-09 12:30:00,111.26,111.47,111.2,111.44,125907.0,92.2493,92.4234,92.1995,92.3985,125907.0
2018-11-09 12:40:00,111.45,111.47,111.26,111.33,101452.0,92.4068,92.4234,92.2493,92.3073,101452.0
2018-11-09 12:50:00,111.33,111.39,111.17,111.2,106797.0,92.3073,92.3571,92.1747,92.1995,106797.0
2018-11-09 13:00:00,111.2,111.23,111.06,111.2,82245.0,92.1995,92.2244,92.0835,92.1995,82245.0
2018-11-09 13:10:00,111.2,111.28,111.17,111.23,65309.0,92.1995,92.2659,92.1747,92.2244,65309.0
2018-11-09 13:20:00,111.23,111.27,111.14,111.2,236468.0,92.2244,92.2576,92.1498,92.1995,236468.0
2018-11-09 13:30:00,111.2,111.2,111.03,111.08,120025.0,92.1995,92.1995,92.0586,92.1,120025.0
2018-11-09 13:40:00,111.1,111.21,111.01,111.03,118676.0,92.1166,92.2078,92.042,92.0586,118676.0
2018-11-09 13:50:00,111.03,111.25,110.97,111.12,138593.0,92.0586,92.241,92.0088,92.1332,138593.0
2018-11-09 14:00:00,111.12,111.27,111.0,111.01,129083.0,92.1332,92.2576,92.0337,92.042,129083.0
2018-11-09 14:10:00,111.01,111.06,110.91,110.96,182168.0,92.042,92.0835,91.9591,92.0005,182168.0
2018-11-09 14:20:00,110.95,111.01,110.83,110.94,158401.0,91.9923,92.042,91.8928,91.984,158401.0
2018-11-09 14:30:00,110.94,111.37,110.94,111.34,180568.0,91.984,92.3405,91.984,92.3156,180568.0
2018-11-09 14:40:00,111.35,111.48,111.16,111.18,189097.0,92.3239,92.4317,92.1664,92.183,189097.0
2018-11-09 14:50:00,111.19,111.58,111.18,111.21,256296.0,92.1912,92.5146,92.183,92.2078,256296.0
2018-11-09 15:00:00,111.23,111.29,111.13,111.23,158234.0,92.2244,92.2742,92.1415,92.2244,158234.0
2018-11-09 15:10:00,111.24,111.42,111.16,111.34,180480.0,92.2327,92.3819,92.1664,92.3156,180480.0
2018-11-09 15:20:00,111.35,111.5,111.22,111.34,228719.0,92.3239,92.4483,92.2161,92.3156,228719.0
2018-11-09 15:30:00,111.35,111.47,111.24,111.29,334349.0,92.3239,92.4234,92.2327,92.2742,334349.0
2018-11-09 15:40:00,111.28,111.67,111.28,111.39,474540.0,92.2659,92.5892,92.2659,92.3571,474540.0
2018-11-09 15:50:00,111.38,111.49,111.23,111.25,580895.0,92.3488,92.44,92.2244,92.241,580895.0
2018-11-12 09:30:00,111.42,111.94,110.73,110.79,508614.0,92.3819,92.8131,91.8098,91.8596,508614.0
2018-11-12 09:40:00,110.8,110.84,109.87,110.21,424297.0,91.8679,91.9011,91.0968,91.3787,424297.0
2018-11-12 09:50:00,110.21,110.37,110.03,110.25,232450.0,91.3787,91.5114,91.2295,91.4119,232450.0
2018-11-12 10:00:00,110.25,110.34,110.06,110.13,214566.0,91.4119,91.4865,91.2543,91.3124,214566.0
2018-11-12 10:10:00,110.1,110.13,109.77,109.89,181569.0,91.2875,91.3124,91.0139,91.1134,181569.0
2018-11-12 10:20:00,109.89,110.06,109.82,109.92,200310.0,91.1134,91.2543,91.0553,91.1383,200310.0
2018-11-12 10:30:00,109.92,110.15,109.82,109.93,188408.0,91.1383,91.329,91.0553,91.1465,188408.0
2018-11-12 10:40:00,109.92,109.97,109.65,109.67,261712.0,91.1383,91.1797,90.9144,90.931,261712.0
2018-11-12 10:50:00,109.66,109.69,109.52,109.64,171232.0,90.9227,90.9476,90.8066,90.9061,171232.0
2018-11-12 11:00:00,109.65,109.66,109.43,109.54,299487.0,90.9144,90.9227,90.732,90.8232,299487.0
2018-11-12 11:10:00,109.54,109.62,108.98,109.1,380512.0,90.8232,90.8895,90.3589,90.4584,380512.0
2018-11-12 11:20:00,109.1,109.29,108.9,108.9,208828.0,90.4584,90.6159,90.2925,90.2925,208828.0
2018-11-12 11:30:00,108.91,109.25,108.9,109.1,223786.0,90.3008,90.5827,90.2925,90.4584,223786.0
2018-11-12 11:40:00,109.08,109.35,109.04,109.32,187765.0,90.4418,90.6656,90.4086,90.6408,187765.0
2018-11-12 11:50:00,109.32,109.51,109.08,109.45,168427.0,90.6408,90.7983,90.4418,90.7486,168427.0
2018-11-12 12:00:00,109.45,109.65,109.35,109.55,137840.0,90.7486,90.9144,90.6656,90.8315,137840.0
2018-11-12 12:10:00,109.56,109.59,109.35,109.39,118124.0,90.8398,90.8646,90.6656,90.6988,118124.0
2018-11-12 12:20:00,109.39,109.41,109.26,109.37,100739.0,90.6988,90.7154,90.591,90.6822,100739.0
2018-11-12 12:30:00,109.37,109.49,109.27,109.4,104319.0,90.6822,90.7817,90.5993,90.7071,104319.0
2018-11-12 12:40:00,109.4,109.54,109.36,109.48,109460.0,90.7071,90.8232,90.6739,90.7734,109460.0
2018-11-12 12:50:00,109.48,109.52,109.34,109.35,114068.0,90.7734,90.8066,90.6574,90.6656,114068.0
2018-11-12 13:00:00,109.36,109.42,109.27,109.37,125157.0,90.6739,90.7237,90.5993,90.6822,125157.0
2018-11-12 13:10:00,109.37,109.5,109.32,109.49,154076.0,90.6822,90.79,90.6408,90.7817,154076.0
2018-11-12 13:20:00,109.49,109.7,109.47,109.7,107341.0,90.7817,90.9558,90.7651,90.9558,107341.0
2018-11-12 13:30:00,109.7,109.78,109.61,109.63,117099.0,90.9558,91.0222,90.8812,90.8978,117099.0
2018-11-12 13:40:00,109.64,109.68,109.36,109.52,104577.0,90.9061,90.9393,90.6739,90.8066,104577.0
2018-11-12 13:50:00,109.52,109.8,109.52,109.64,114030.0,90.8066,91.0388,90.8066,90.9061,114030.0
2018-11-12 14:00:00,109.63,109.87,109.62,109.77,127699.0,90.8978,91.0968,90.8895,91.0139,127699.0
2018-11-12 14:10:00,109.77,110.05,109.76,109.98,272724.0,91.0139,91.246,91.0056,91.188,272724.0
2018-11-12 14:20:00,109.98,110.0,109.7,109.71,151666.0,91.188,91.2046,90.9558,90.9641,151666.0
2018-11-12 14:30:00,109.71,109.82,109.45,109.52,138981.0,90.9641,91.0553,90.7486,90.8066,138981.0
2018-11-12 14:40:00,109.51,109.93,109.51,109.79,143604.0,90.7983,91.1465,90.7983,91.0305,143604.0
2018-11-12 14:50:00,109.79,109.8,109.46,109.47,132900.0,91.0305,91.0388,90.7568,90.7651,132900.0
2018-11-12 15:00:00,109.48,109.59,109.23,109.28,227113.0,90.7734,90.8646,90.5661,90.6076,227113.0
2018-11-12 15:10:00,109.28,109.42,109.04,109.41,389660.0,90.6076,90.7237,90.4086,90.7154,389660.0
2018-11-12 15:20:00,109.41,109.61,109.32,109.53,203195.0,90.7154,90.8812,90.6408,90.8149,203195.0
2018-11-12 15:30:00,109.54,109.54,109.24,109.24,323058.0,90.8232,90.8232,90.5744,90.5744,323058.0
2018-11-12 15:40:00,109.25,109.25,108.94,108.98,737895.0,90.5827,90.5827,90.3257,90.3589,737895.0
2018-11-12 15:50:00,108.98,109.02,108.6,108.98,1400862.0,90.3589,90.392,90.0438,90.3589,1400862.0
2018-11-13 09:30:00,109.1,109.62,109.1,109.33,433868.0,90.4584,90.8895,90.4584,90.6491,433868.0
2018-11-13 09:40:00,109.33,109.98,109.19,109.85,406241.0,90.6491,91.188,90.533,91.0802,406241.0
2018-11-13 09:50:00,109.85,110.06,109.72,110.01,334790.0,91.0802,91.2543,90.9724,91.2129,334790.0
2018-11-13 10:00:00,110.0,110.24,109.8,110.16,262757.0,91.2046,91.4036,91.0388,91.3372,262757.0
2018-11-13 10:10:00,110.17,110.31,110.02,110.21,216471.0,91.3455,91.4616,91.2212,91.3787,216471.0
2018-11-13 10:20:00,110.2,110.22,109.59,109.67,417855.0,91.3704,91.387,90.8646,90.931,417855.0
2018-11-13 10:30:00,109.67,109.97,109.58,109.78,248576.0,90.931,91.1797,90.8563,91.0222,248576.0
2018-11-13 10:40:00,109.77,109.95,109.5,109.74,343614.0,91.0139,91.1631,90.79,90.989,343614.0
2018-11-13 10:50:00,109.74,109.9,109.6,109.81,232431.0,90.989,91.1217,90.8729,91.047,232431.0
2018-11-13 11:00:00,109.82,110.02,109.77,109.82,528665.0,91.0553,91.2212,91.0139,91.0553,528665.0
2018-11-13 11:10:00,109.82,110.3,109.81,110.27,246497.0,91.0553,91.4533,91.047,91.4284,246497.0
2018-11-13 11:20:00,110.27,110.44,110.17,110.19,250703.0,91.4284,91.5694,91.3455,91.3621,250703.0
2018-11-13 11:30:00,110.18,110.26,109.97,110.05,219405.0,91.3538,91.4202,91.1797,91.246,219405.0
2018-11-13 11:40:00,110.05,110.26,110.04,110.25,169588.0,91.246,91.4202,91.2377,91.4119,169588.0
2018-11-13 11:50:00,110.26,110.41,110.21,110.38,161842.0,91.4202,91.5445,91.3787,91.5197,161842.0
2018-11-13 12:00:00,110.39,110.55,110.15,110.16,372350.0,91.5279,91.6606,91.329,91.3372,372350.0
2018-11-13 12:10:00,110.19,110.52,110.17,110.47,170786.0,91.3621,91.6357,91.3455,91.5943,170786.0
2018-11-13 12:20:00,110.47,110.61,110.37,110.5,164219.0,91.5943,91.7104,91.5114,91.6191,164219.0
2018-11-13 12:30:00,110.52,110.61,110.31,110.32,163778.0,91.6357,91.7104,91.4616,91.4699,163778.0
2018-11-13 12:40:00,110.33,110.41,109.98,110.08,196437.0,91.4782,91.5445,91.188,91.2709,196437.0
2018-11-13 12:50:00,110.08,110.14,109.98,110.05,158349.0,91.2709,91.3207,91.188,91.246,158349.0
2018-11-13 13:00:00,110.06,110.17,110.03,110.05,90867.0,91.2543,91.3455,91.2295,91.246,90867.0
2018-11-13 13:10:00,110.05,110.1,109.84,109.97,171173.0,91.246,91.2875,91.0719,91.1797,171173.0
2018-11-13 13:20:00,109.98,110.09,109.76,109.88,158051.0,91.188,91.2792,91.0056,91.1051,158051.0
2018-11-13 13:30:00,109.86,110.23,109.81,110.22,188104.0,91.0885,91.3953,91.047,91.387,188104.0
2018-11-13 13:40:00,110.23,110.25,110.0,110.0,123441.0,91.3953,91.4119,91.2046,91.2046,123441.0
2018-11-13 13:50:00,110.0,110.2,109.99,110.08,101645.0,91.2046,91.3704,91.1963,91.2709,101645.0
2018-11-13 14:00:00,110.08,110.12,109.78,109.85,138430.0,91.2709,91.3041,91.0222,91.0802,138430.0
2018-11-13 14:10:00,109.85,109.87,109.47,109.5,163430.0,91.0802,91.0968,90.7651,90.79,163430.0
2018-11-13 14:20:00,109.51,109.64,109.29,109.64,212910.0,90.7983,90.9061,90.6159,90.9061,212910.0
2018-11-13 14:30:00,109.64,109.93,109.56,109.9,169358.0,90.9061,91.1465,90.8398,91.1217,169358.0
2018-11-13 14:40:00,109.9,109.9,109.5,109.69,234043.0,91.1217,91.1217,90.79,90.9476,234043.0
2018-11-13 14:50:00,109.68,109.89,109.6,109.63,227841.0,90.9393,91.1134,90.8729,90.8978,227841.0
2018-11-13 15:00:00,109.64,109.89,109.59,109.73,385503.0,90.9061,91.1134,90.8646,90.9807,385503.0
2018-11-13 15:10:00,109.73,109.78,109.5,109.66,427193.0,90.9807,91.0222,90.79,90.9227,427193.0
2018-11-13 15:20:00,109.66,109.71,109.43,109.54,361408.0,90.9227,90.9641,90.732,90.8232,361408.0
2018-11-13 15:30:00,109.53,109.91,109.24,109.75,641110.0,90.8149,91.13,90.5744,90.9973,641110.0
2018-11-13 15:40:00,109.74,111.12,109.68,109.83,577908.0,90.989,92.1332,90.9393,91.0636,577908.0
2018-11-13 15:50:00,109.83,109.97,109.58,109.59,806698.0,91.0636,91.1797,90.8563,90.8646,806698.0
2018-11-14 09:30:00,110.23,110.71,110.06,110.3,460921.0,91.3953,91.7933,91.2543,91.4533,460921.0
2018-11-14 09:40:00,110.3,110.46,110.12,110.28,437673.0,91.4533,91.586,91.3041,91.4367,437673.0
2018-11-14 09:50:00,110.29,110.52,110.2,110.41,437186.0,91.445,91.6357,91.3704,91.5445,437186.0
2018-11-14 10:00:00,110.41,110.43,110.15,110.2,319483.0,91.5445,91.5611,91.329,91.3704,319483.0
2018-11-14 10:10:00,110.2,110.26,109.95,110.0,270950.0,91.3704,91.4202,91.1631,91.2046,270950.0
2018-11-14 10:20:00,110.01,110.1,109.79,109.95,228241.0,91.2129,91.2875,91.0305,91.1631,228241.0
2018-11-14 10:30:00,109.95,109.97,109.71,109.76,233241.0,91.1631,91.1797,90.9641,91.0056,233241.0
2018-11-14 10:40:00,109.74,109.82,109.46,109.46,247247.0,90.989,91.0553,90.7568,90.7568,247247.0
2018-11-14 10:50:00,109.46,109.54,109.14,109.36,335605.0,90.7568,90.8232,90.4915,90.6739,335605.0
2018-11-14 11:00:00,109.36,109.36,109.01,109.05,209910.0,90.6739,90.6739,90.3837,90.4169,209910.0
2018-11-14 11:10:00,109.02,109.12,108.54,108.58,293640.0,90.392,90.4749,89.994,90.0272,293640.0
2018-11-14 11:20:00,108.58,108.81,108.42,108.74,259390.0,90.0272,90.2179,89.8946,90.1599,259390.0
2018-11-14 11:30:00,108.74,108.85,108.36,108.45,247028.0,90.1599,90.2511,89.8448,89.9194,247028.0
2018-11-14 11:40:00,108.43,108.44,108.1,108.24,275247.0,89.9028,89.9111,89.6292,89.7453,275247.0
2018-11-14 11:50:00,108.23,108.6,108.16,108.55,236202.0,89.737,90.0438,89.679,90.0023,236202.0
2018-11-14 12:00:00,108.55,108.61,108.23,108.23,247563.0,90.0023,90.0521,89.737,89.737,247563.0
2018-11-14 12:10:00,108.21,108.24,107.84,107.92,297124.0,89.7204,89.7453,89.4137,89.48,297124.0
2018-11-14 12:20:00,107.93,108.28,107.91,108.14,187626.0,89.4883,89.7785,89.4717,89.6624,187626.0
2018-11-14 12:30:00,108.13,108.13,107.43,107.45,387561.0,89.6541,89.6541,89.0737,89.0903,387561.0
2018-11-14 12:40:00,107.45,107.5,107.2,107.35,429212.0,89.0903,89.1317,88.883,89.0074,429212.0
2018-11-14 12:50:00,107.35,107.53,106.96,107.04,465514.0,89.0074,89.1566,88.684,88.7503,465514.0
2018-11-14 13:00:00,107.03,107.27,106.97,107.16,309494.0,88.7421,88.941,88.6923,88.8498,309494.0
2018-11-14 13:10:00,107.15,107.22,106.77,107.09,325982.0,88.8416,88.8996,88.5265,88.7918,325982.0
2018-11-14 13:20:00,107.11,107.17,106.94,107.04,212562.0,88.8084,88.8581,88.6674,88.7503,212562.0
2018-11-14 13:30:00,107.03,107.1,106.76,106.8,383260.0,88.7421,88.8001,88.5182,88.5514,383260.0
2018-11-14 13:40:00,106.81,106.81,106.12,106.2,484997.0,88.5596,88.5596,87.9875,88.0539,484997.0
2018-11-14 13:50:00,106.2,106.38,106.14,106.33,454738.0,88.0539,88.2031,88.0041,88.1617,454738.0
2018-11-14 14:00:00,106.32,106.45,105.98,106.38,449847.0,88.1534,88.2612,87.8715,88.2031,449847.0
2018-11-14 14:10:00,106.38,107.19,106.36,107.02,481458.0,88.2031,88.8747,88.1865,88.7338,481458.0
2018-11-14 14:20:00,107.02,107.43,106.83,106.97,342409.0,88.7338,89.0737,88.5762,88.6923,342409.0
2018-11-14 14:30:00,106.97,107.26,106.85,106.99,345585.0,88.6923,88.9328,88.5928,88.7089,345585.0
2018-11-14 14:40:00,106.99,107.12,106.81,106.99,284438.0,88.7089,88.8167,88.5596,88.7089,284438.0
2018-11-14 14:50:00,106.98,107.7,106.94,107.58,389817.0,88.7006,89.2976,88.6674,89.1981,389817.0
2018-11-14 15:00:00,107.59,108.02,107.52,107.86,437719.0,89.2064,89.5629,89.1483,89.4302,437719.0
2018-11-14 15:10:00,107.87,107.98,107.69,107.92,351750.0,89.4385,89.5297,89.2893,89.48,351750.0
2018-11-14 15:20:00,107.93,107.93,107.59,107.73,343405.0,89.4883,89.4883,89.2064,89.3225,343405.0
2018-11-14 15:30:00,107.73,107.93,107.48,107.9,594532.0,89.3225,89.4883,89.1152,89.4634,594532.0
2018-11-14 15:40:00,107.9,107.92,107.61,107.67,620426.0,89.4634,89.48,89.223,89.2727,620426.0
2018-11-14 15:50:00,107.68,107.68,107.02,107.36,1389742.0,89.281,89.281,88.7338,89.0157,1389742.0
2018-11-15 09:30:00,108.24,108.24,106.81,107.69,835962.0,89.7453,89.7453,88.5596,89.2893,835962.0
2018-11-15 09:40:00,107.7,108.55,107.51,108.51,544193.0,89.2976,90.0023,89.14,89.9692,544193.0
2018-11-15 09:50:00,108.49,108.69,108.21,108.3,566751.0,89.9526,90.1184,89.7204,89.7951,566751.0
2018-11-15 10:00:00,108.31,108.47,107.63,107.88,678185.0,89.8033,89.936,89.2395,89.4468,678185.0
2018-11-15 10:10:00,107.85,108.21,107.82,108.08,282593.0,89.4219,89.7204,89.3971,89.6126,282593.0
2018-11-15 10:20:00,108.08,108.28,107.95,108.06,490346.0,89.6126,89.7785,89.5049,89.5961,490346.0
2018-11-15 10:30:00,108.07,108.12,107.67,107.76,544207.0,89.6044,89.6458,89.2727,89.3473,544207.0
2018-11-15 10:40:00,107.75,108.27,107.68,108.19,321532.0,89.339,89.7702,89.281,89.7039,321532.0
2018-11-15 10:50:00,108.19,108.72,108.18,108.65,299299.0,89.7039,90.1433,89.6956,90.0853,299299.0
2018-11-15 11:00:00,108.68,108.93,108.44,108.83,282398.0,90.1101,90.3174,89.9111,90.2345,282398.0
2018-11-15 11:10:00,108.83,108.95,108.66,108.81,373878.0,90.2345,90.334,90.0935,90.2179,373878.0
2018-11-15 11:20:00,108.81,108.99,108.44,108.78,561499.0,90.2179,90.3672,89.9111,90.193,561499.0
2018-11-15 11:30:00,108.79,109.0,108.67,108.75,276565.0,90.2013,90.3754,90.1018,90.1682,276565.0
2018-11-15 11:40:00,108.74,109.29,108.72,109.18,409371.0,90.1599,90.6159,90.1433,90.5247,409371.0
2018-11-15 11:50:00,109.18,109.33,109.05,109.19,309059.0,90.5247,90.6491,90.4169,90.533,309059.0
2018-11-15 12:00:00,109.19,109.33,108.87,108.9,332659.0,90.533,90.6491,90.2677,90.2925,332659.0
2018-11-15 12:10:00,108.91,109.15,108.88,109.09,179836.0,90.3008,90.4998,90.276,90.4501,179836.0
2018-11-15 12:20:00,109.11,109.3,109.03,109.22,189949.0,90.4667,90.6242,90.4003,90.5579,189949.0
2018-11-15 12:30:00,109.22,109.3,108.96,109.28,195782.0,90.5579,90.6242,90.3423,90.6076,195782.0
2018-11-15 12:40:00,109.28,109.28,108.87,109.03,157356.0,90.6076,90.6076,90.2677,90.4003,157356.0
2018-11-15 12:50:00,109.04,109.14,108.71,108.87,188236.0,90.4086,90.4915,90.135,90.2677,188236.0
2018-11-15 13:00:00,108.87,108.92,108.5,108.51,217328.0,90.2677,90.3091,89.9609,89.9692,217328.0
2018-11-15 13:10:00,108.51,109.17,108.5,109.01,254410.0,89.9692,90.5164,89.9609,90.3837,254410.0
2018-11-15 13:20:00,109.01,109.52,109.0,109.52,455396.0,90.3837,90.8066,90.3754,90.8066,455396.0
2018-11-15 13:30:00,109.52,109.68,109.32,109.5,318171.0,90.8066,90.9393,90.6408,90.79,318171.0
2018-11-15 13:40:00,109.51,109.61,109.17,109.19,357511.0,90.7983,90.8812,90.5164,90.533,357511.0
2018-11-15 13:50:00,109.19,109.65,109.15,109.46,269967.0,90.533,90.9144,90.4998,90.7568,269967.0
2018-11-15 14:00:00,109.47,109.7,109.4,109.62,266346.0,90.7651,90.9558,90.7071,90.8895,266346.0
2018-11-15 14:10:00,109.63,109.71,109.34,109.51,238721.0,90.8978,90.9641,90.6574,90.7983,238721.0
2018-11-15 14:20:00,109.51,109.92,109.41,109.84,265181.0,90.7983,91.1383,90.7154,91.0719,265181.0
2018-11-15 14:30:00,109.84,110.08,109.79,109.87,408712.0,91.0719,91.2709,91.0305,91.0968,408712.0
2018-11-15 14:40:00,109.87,110.02,109.79,109.89,231995.0,91.0968,91.2212,91.0305,91.1134,231995.0
2018-11-15 14:50:00,109.89,109.93,109.55,109.64,264703.0,91.1134,91.1465,90.8315,90.9061,264703.0
2018-11-15 15:00:00,109.64,109.7,109.02,109.53,492089.0,90.9061,90.9558,90.392,90.8149,492089.0
2018-11-15 15:10:00,109.54,109.99,109.52,109.75,469000.0,90.8232,91.1963,90.8066,90.9973,469000.0
2018-11-15 15:20:00,109.75,109.8,109.47,109.54,405860.0,90.9973,91.0388,90.7651,90.8232,405860.0
2018-11-15 15:30:00,109.53,109.94,109.53,109.9,431843.0,90.8149,91.1548,90.8149,91.1217,431843.0
2018-11-15 15:40:00,109.9,109.95,109.51,109.59,497070.0,91.1217,91.1631,90.7983,90.8646,497070.0
2018-11-15 15:50:00,109.59,110.07,109.57,110.07,1095516.0,90.8646,91.2626,90.8481,91.2626,1095516.0
2018-11-16 09:30:00,109.45,109.68,108.55,109.05,1099542.0,90.7486,90.9393,90.0023,90.4169,1099542.0
2018-11-16 09:40:00,109.06,109.37,109.01,109.33,238347.0,90.4252,90.6822,90.3837,90.6491,238347.0
2018-11-16 09:50:00,109.33,109.47,109.17,109.41,234003.0,90.6491,90.7651,90.5164,90.7154,234003.0
2018-11-16 10:00:00,109.39,109.53,109.14,109.5,244486.0,90.6988,90.8149,90.4915,90.79,244486.0
2018-11-16 10:10:00,109.51,109.89,109.41,109.79,276097.0,90.7983,91.1134,90.7154,91.0305,276097.0
2018-11-16 10:20:00,109.79,110.0,109.69,109.95,214274.0,91.0305,91.2046,90.9476,91.1631,214274.0
2018-11-16 10:30:00,109.96,110.28,109.88,110.11,417405.0,91.1714,91.4367,91.1051,91.2958,417405.0
2018-11-16 10:40:00,110.1,110.22,109.92,110.03,184587.0,91.2875,91.387,91.1383,91.2295,184587.0
2018-11-16 10:50:00,110.03,110.32,109.9,110.2,159450.0,91.2295,91.4699,91.1217,91.3704,159450.0
2018-11-16 11:00:00,110.19,110.27,109.98,110.24,155288.0,91.3621,91.4284,91.188,91.4036,155288.0
2018-11-16 11:10:00,110.24,110.31,110.06,110.06,156251.0,91.4036,91.4616,91.2543,91.2543,156251.0
2018-11-16 11:20:00,110.06,110.23,109.9,110.16,237985.0,91.2543,91.3953,91.1217,91.3372,237985.0
2018-11-16 11:30:00,110.17,110.42,110.1,110.28,245564.0,91.3455,91.5528,91.2875,91.4367,245564.0
2018-11-16 11:40:00,110.29,110.3,109.96,110.03,225797.0,91.445,91.4533,91.1714,91.2295,225797.0
2018-11-16 11:50:00,110.04,110.21,109.84,110.08,208088.0,91.2377,91.3787,91.0719,91.2709,208088.0
2018-11-16 12:00:00,110.07,110.12,109.71,109.94,225121.0,91.2626,91.3041,90.9641,91.1548,225121.0
2018-11-16 12:10:00,109.93,109.94,109.66,109.81,173455.0,91.1465,91.1548,90.9227,91.047,173455.0
2018-11-16 12:20:00,109.82,109.99,109.7,109.72,156973.0,91.0553,91.1963,90.9558,90.9724,156973.0
2018-11-16 12:30:00,109.73,110.26,109.7,110.11,311871.0,90.9807,91.4202,90.9558,91.2958,311871.0
2018-11-16 12:40:00,110.13,110.65,110.1,110.5,366610.0,91.3124,91.7435,91.2875,91.6191,366610.0
2018-11-16 12:50:00,110.5,110.55,110.12,110.2,276764.0,91.6191,91.6606,91.3041,91.3704,276764.0
2018-11-16 13:00:00,110.19,110.35,109.97,110.14,260740.0,91.3621,91.4948,91.1797,91.3207,260740.0
2018-11-16 13:10:00,110.15,110.24,110.08,110.23,211725.0,91.329,91.4036,91.2709,91.3953,211725.0
2018-11-16 13:20:00,110.23,110.36,110.14,110.3,159279.0,91.3953,91.5031,91.3207,91.4533,159279.0
2018-11-16 13:30:00,110.31,110.33,110.01,110.04,203888.0,91.4616,91.4782,91.2129,91.2377,203888.0
2018-11-16 13:40:00,110.04,110.08,109.75,110.03,214228.0,91.2377,91.2709,90.9973,91.2295,214228.0
2018-11-16 13:50:00,110.04,110.18,110.01,110.15,147569.0,91.2377,91.3538,91.2129,91.329,147569.0
2018-11-16 14:00:00,110.14,110.32,110.11,110.15,217091.0,91.3207,91.4699,91.2958,91.329,217091.0
2018-11-16 14:10:00,110.16,110.26,110.04,110.24,174251.0,91.3372,91.4202,91.2377,91.4036,174251.0
2018-11-16 14:20:00,110.24,110.49,110.12,110.43,192765.0,91.4036,91.6109,91.3041,91.5611,192765.0
2018-11-16 14:30:00,110.44,110.56,110.35,110.39,200329.0,91.5694,91.6689,91.4948,91.5279,200329.0
2018-11-16 14:40:00,110.39,110.39,110.14,110.22,193826.0,91.5279,91.5279,91.3207,91.387,193826.0
2018-11-16 14:50:00,110.24,110.25,110.08,110.1,174657.0,91.4036,91.4119,91.2709,91.2875,174657.0
2018-11-16 15:00:00,110.11,110.23,110.08,110.16,247450.0,91.2958,91.3953,91.2709,91.3372,247450.0
2018-11-16 15:10:00,110.17,110.38,110.15,110.34,203158.0,91.3455,91.5197,91.329,91.4865,203158.0
2018-11-16 15:20:00,110.35,110.44,110.26,110.34,275613.0,91.4948,91.5694,91.4202,91.4865,275613.0
2018-11-16 15:30:00,110.34,110.35,110.15,110.33,241207.0,91.4865,91.4948,91.329,91.4782,241207.0
2018-11-16 15:40:00,110.34,110.76,110.11,110.16,372968.0,91.4865,91.8347,91.2958,91.3372,372968.0
2018-11-16 15:50:00,110.15,110.19,109.93,110.04,995300.0,91.329,91.3621,91.1465,91.2377,995300.0
2018-11-19 09:30:00,109.96,110.33,109.63,110.29,682110.0,91.1714,91.4782,90.8978,91.445,682110.0
2018-11-19 09:40:00,110.3,110.51,110.02,110.44,400865.0,91.4533,91.6274,91.2212,91.5694,400865.0
2018-11-19 09:50:00,110.43,110.69,110.33,110.68,336231.0,91.5611,91.7767,91.4782,91.7684,336231.0
2018-11-19 10:00:00,110.68,110.82,110.54,110.63,451504.0,91.7684,91.8845,91.6523,91.7269,451504.0
2018-11-19 10:10:00,110.63,110.85,110.58,110.73,322257.0,91.7269,91.9093,91.6855,91.8098,322257.0
2018-11-19 10:20:00,110.74,110.79,110.38,110.64,309289.0,91.8181,91.8596,91.5197,91.7352,309289.0
2018-11-19 10:30:00,110.65,110.8,110.38,110.78,286521.0,91.7435,91.8679,91.5197,91.8513,286521.0
2018-11-19 10:40:00,110.77,111.2,110.76,111.1,267277.0,91.843,92.1995,91.8347,92.1166,267277.0
2018-11-19 10:50:00,111.1,111.14,110.86,111.02,276129.0,92.1166,92.1498,91.9176,92.0503,276129.0
2018-11-19 11:00:00,111.01,111.06,110.76,111.05,212962.0,92.042,92.0835,91.8347,92.0752,212962.0
2018-11-19 11:10:00,111.05,111.09,110.71,111.08,236532.0,92.0752,92.1083,91.7933,92.1,236532.0
2018-11-19 11:20:00,111.08,111.13,110.79,110.92,191622.0,92.1,92.1415,91.8596,91.9674,191622.0
2018-11-19 11:30:00,110.91,110.91,110.57,110.57,207268.0,91.9591,91.9591,91.6772,91.6772,207268.0
2018-11-19 11:40:00,110.56,110.57,110.33,110.33,197352.0,91.6689,91.6772,91.4782,91.4782,197352.0
2018-11-19 11:50:00,110.33,110.37,109.79,110.01,360182.0,91.4782,91.5114,91.0305,91.2129,360182.0
2018-11-19 12:00:00,110.01,110.06,109.56,109.7,253604.0,91.2129,91.2543,90.8398,90.9558,253604.0
2018-11-19 12:10:00,109.71,110.01,109.7,109.87,261421.0,90.9641,91.2129,90.9558,91.0968,261421.0
2018-11-19 12:20:00,109.86,109.92,109.69,109.85,169166.0,91.0885,91.1383,90.9476,91.0802,169166.0
2018-11-19 12:30:00,109.84,109.95,109.52,109.95,193211.0,91.0719,91.1631,90.8066,91.1631,193211.0
2018-11-19 12:40:00,109.95,110.09,109.9,109.95,141041.0,91.1631,91.2792,91.1217,91.1631,141041.0
2018-11-19 12:50:00,109.96,110.18,109.8,110.13,193567.0,91.1714,91.3538,91.0388,91.3124,193567.0
2018-11-19 13:00:00,110.14,110.16,109.69,109.72,145642.0,91.3207,91.3372,90.9476,90.9724,145642.0
2018-11-19 13:10:00,109.72,109.98,109.68,109.94,159682.0,90.9724,91.188,90.9393,91.1548,159682.0
2018-11-19 13:20:00,109.93,110.04,109.83,109.88,146352.0,91.1465,91.2377,91.0636,91.1051,146352.0
2018-11-19 13:30:00,109.89,110.2,109.65,110.17,235327.0,91.1134,91.3704,90.9144,91.3455,235327.0
2018-11-19 13:40:00,110.17,110.18,109.94,109.98,202086.0,91.3455,91.3538,91.1548,91.188,202086.0
2018-11-19 13:50:00,109.99,110.07,109.86,109.94,154291.0,91.1963,91.2626,91.0885,91.1548,154291.0
2018-11-19 14:00:00,109.95,109.96,109.73,109.87,215124.0,91.1631,91.1714,90.9807,91.0968,215124.0
2018-11-19 14:10:00,109.86,109.88,109.62,109.79,202357.0,91.0885,91.1051,90.8895,91.0305,202357.0
2018-11-19 14:20:00,109.79,110.07,109.71,110.03,169476.0,91.0305,91.2626,90.9641,91.2295,169476.0
2018-11-19 14:30:00,110.02,110.28,109.83,110.27,171593.0,91.2212,91.4367,91.0636,91.4284,171593.0
2018-11-19 14:40:00,110.27,110.45,110.12,110.39,503757.0,91.4284,91.5777,91.3041,91.5279,503757.0
2018-11-19 14:50:00,110.4,110.73,110.4,110.64,375965.0,91.5362,91.8098,91.5362,91.7352,375965.0
2018-11-19 15:00:00,110.65,110.77,110.43,110.71,253117.0,91.7435,91.843,91.5611,91.7933,253117.0
2018-11-19 15:10:00,110.71,111.0,110.69,110.86,388826.0,91.7933,92.0337,91.7767,91.9176,388826.0
2018-11-19 15:20:00,110.87,111.12,110.73,110.8,316604.0,91.9259,92.1332,91.8098,91.8679,316604.0
2018-11-19 15:30:00,110.8,110.87,110.46,110.56,366383.0,91.8679,91.9259,91.586,91.6689,366383.0
2018-11-19 15:40:00,110.55,110.55,110.3,110.45,485995.0,91.6606,91.6606,91.4533,91.5777,485995.0
2018-11-19 15:50:00,110.45,110.9,110.4,110.84,770500.0,91.5777,91.9508,91.5362,91.9011,770500.0
2018-11-20 09:30:00,109.78,110.49,109.42,109.71,804544.0,91.0222,91.6109,90.7237,90.9641,804544.0
2018-11-20 09:40:00,109.73,109.97,108.86,108.87,491037.0,90.9807,91.1797,90.2594,90.2677,491037.0
2018-11-20 09:50:00,108.87,108.96,108.34,108.69,602012.0,90.2677,90.3423,89.8282,90.1184,602012.0
2018-11-20 10:00:00,108.69,108.9,108.36,108.42,589328.0,90.1184,90.2925,89.8448,89.8946,589328.0
2018-11-20 10:10:00,108.43,108.43,107.98,108.18,537107.0,89.9028,89.9028,89.5297,89.6956,537107.0
2018-11-20 10:20:00,108.18,108.62,108.16,108.6,674015.0,89.6956,90.0604,89.679,90.0438,674015.0
2018-11-20 10:30:00,108.58,108.76,108.33,108.67,489088.0,90.0272,90.1765,89.8199,90.1018,489088.0
2018-11-20 10:40:00,108.67,109.0,108.59,108.95,766331.0,90.1018,90.3754,90.0355,90.334,766331.0
2018-11-20 10:50:00,108.96,109.62,108.96,109.41,539063.0,90.3423,90.8895,90.3423,90.7154,539063.0
2018-11-20 11:00:00,109.41,109.54,109.13,109.48,400719.0,90.7154,90.8232,90.4832,90.7734,400719.0
2018-11-20 11:10:00,109.48,109.53,109.0,109.17,321634.0,90.7734,90.8149,90.3754,90.5164,321634.0
2018-11-20 11:20:00,109.16,109.35,108.84,108.85,477425.0,90.5081,90.6656,90.2428,90.2511,477425.0
2018-11-20 11:30:00,108.88,108.9,108.48,108.76,237468.0,90.276,90.2925,89.9443,90.1765,237468.0
2018-11-20 11:40:00,108.77,109.08,108.64,108.97,272968.0,90.1847,90.4418,90.077,90.3506,272968.0
2018-11-20 11:50:00,108.97,109.09,108.78,109.08,266723.0,90.3506,90.4501,90.193,90.4418,266723.0
2018-11-20 12:00:00,109.08,109.42,109.01,109.12,308408.0,90.4418,90.7237,90.3837,90.4749,308408.0
2018-11-20 12:10:00,109.12,109.18,108.95,108.98,205350.0,90.4749,90.5247,90.334,90.3589,205350.0
2018-11-20 12:20:00,108.97,109.02,108.76,108.77,296237.0,90.3506,90.392,90.1765,90.1847,296237.0
2018-11-20 12:30:00,108.77,108.91,108.51,108.54,207891.0,90.1847,90.3008,89.9692,89.994,207891.0
2018-11-20 12:40:00,108.54,108.56,108.25,108.41,179063.0,89.994,90.0106,89.7536,89.8863,179063.0
2018-11-20 12:50:00,108.4,108.53,108.25,108.32,167240.0,89.878,89.9858,89.7536,89.8116,167240.0
2018-11-20 13:00:00,108.32,108.47,108.24,108.43,213547.0,89.8116,89.936,89.7453,89.9028,213547.0
2018-11-20 13:10:00,108.43,108.55,108.31,108.34,192394.0,89.9028,90.0023,89.8033,89.8282,192394.0
2018-11-20 13:20:00,108.34,108.41,108.18,108.36,194484.0,89.8282,89.8863,89.6956,89.8448,194484.0
2018-11-20 13:30:00,108.35,108.59,108.31,108.51,212493.0,89.8365,90.0355,89.8033,89.9692,212493.0
2018-11-20 13:40:00,108.51,108.85,108.47,108.68,259319.0,89.9692,90.2511,89.936,90.1101,259319.0
2018-11-20 13:50:00,108.67,108.72,108.52,108.54,132530.0,90.1018,90.1433,89.9775,89.994,132530.0
2018-11-20 14:00:00,108.53,108.56,108.29,108.32,241814.0,89.9858,90.0106,89.7868,89.8116,241814.0
2018-11-20 14:10:00,108.31,108.75,108.3,108.63,191510.0,89.8033,90.1682,89.7951,90.0687,191510.0
2018-11-20 14:20:00,108.63,108.67,108.42,108.45,162625.0,90.0687,90.1018,89.8946,89.9194,162625.0
2018-11-20 14:30:00,108.46,108.97,108.41,108.75,239593.0,89.9277,90.3506,89.8863,90.1682,239593.0
2018-11-20 14:40:00,108.75,108.77,108.38,108.45,176178.0,90.1682,90.1847,89.8614,89.9194,176178.0
2018-11-20 14:50:00,108.45,108.59,108.3,108.43,186222.0,89.9194,90.0355,89.7951,89.9028,186222.0
2018-11-20 15:00:00,108.44,108.7,108.17,108.44,374772.0,89.9111,90.1267,89.6873,89.9111,374772.0
2018-11-20 15:10:00,108.44,108.74,108.3,108.7,378013.0,89.9111,90.1599,89.7951,90.1267,378013.0
2018-11-20 15:20:00,108.7,108.95,108.61,108.82,308458.0,90.1267,90.334,90.0521,90.2262,308458.0
2018-11-20 15:30:00,108.82,108.91,108.62,108.87,339891.0,90.2262,90.3008,90.0604,90.2677,339891.0
2018-11-20 15:40:00,108.86,108.92,108.57,108.63,436663.0,90.2594,90.3091,90.0189,90.0687,436663.0
2018-11-20 15:50:00,108.63,108.87,108.45,108.45,1230870.0,90.0687,90.2677,89.9194,89.9194,1230870.0
2018-11-21 09:30:00,109.03,109.03,107.96,108.12,514948.0,90.4003,90.4003,89.5132,89.6458,514948.0
2018-11-21 09:40:00,108.12,108.63,108.02,108.63,373880.0,89.6458,90.0687,89.5629,90.0687,373880.0
2018-11-21 09:50:00,108.63,108.71,108.33,108.48,307128.0,90.0687,90.135,89.8199,89.9443,307128.0
2018-11-21 10:00:00,108.48,108.9,108.44,108.85,315165.0,89.9443,90.2925,89.9111,90.2511,315165.0
2018-11-21 10:10:00,108.85,109.06,108.72,109.02,240504.0,90.2511,90.4252,90.1433,90.392,240504.0
2018-11-21 10:20:00,109.01,109.35,108.86,109.32,288958.0,90.3837,90.6656,90.2594,90.6408,288958.0
2018-11-21 10:30:00,109.31,109.57,109.03,109.48,303641.0,90.6325,90.8481,90.4003,90.7734,303641.0
2018-11-21 10:40:00,109.5,109.61,108.94,109.0,235014.0,90.79,90.8812,90.3257,90.3754,235014.0
2018-11-21 10:50:00,109.01,109.07,108.8,108.94,278021.0,90.3837,90.4335,90.2096,90.3257,278021.0
2018-11-21 11:00:00,108.93,108.94,108.76,108.83,190329.0,90.3174,90.3257,90.1765,90.2345,190329.0
2018-11-21 11:10:00,108.83,109.16,108.83,109.13,206553.0,90.2345,90.5081,90.2345,90.4832,206553.0
2018-11-21 11:20:00,109.12,109.2,108.92,108.97,173056.0,90.4749,90.5413,90.3091,90.3506,173056.0
2018-11-21 11:30:00,108.97,109.12,108.93,108.95,154273.0,90.3506,90.4749,90.3174,90.334,154273.0
2018-11-21 11:40:00,108.95,109.2,108.94,109.17,149171.0,90.334,90.5413,90.3257,90.5164,149171.0
2018-11-21 11:50:00,109.17,109.44,109.1,109.42,283872.0,90.5164,90.7403,90.4584,90.7237,283872.0
2018-11-21 12:00:00,109.43,109.48,109.21,109.22,251210.0,90.732,90.7734,90.5496,90.5579,251210.0
2018-11-21 12:10:00,109.23,109.38,109.22,109.26,171302.0,90.5661,90.6905,90.5579,90.591,171302.0
2018-11-21 12:20:00,109.26,109.31,109.12,109.14,132648.0,90.591,90.6325,90.4749,90.4915,132648.0
2018-11-21 12:30:00,109.14,109.22,109.09,109.17,152228.0,90.4915,90.5579,90.4501,90.5164,152228.0
2018-11-21 12:40:00,109.18,109.26,109.14,109.16,101696.0,90.5247,90.591,90.4915,90.5081,101696.0
2018-11-21 12:50:00,109.16,109.22,109.02,109.06,94055.0,90.5081,90.5579,90.392,90.4252,94055.0
2018-11-21 13:00:00,109.07,109.13,109.03,109.05,86891.0,90.4335,90.4832,90.4003,90.4169,86891.0
2018-11-21 13:10:00,109.05,109.11,109.0,109.0,80888.0,90.4169,90.4667,90.3754,90.3754,80888.0
2018-11-21 13:20:00,109.01,109.01,108.84,108.95,162633.0,90.3837,90.3837,90.2428,90.334,162633.0
2018-11-21 13:30:00,108.94,109.0,108.84,108.89,106991.0,90.3257,90.3754,90.2428,90.2842,106991.0
2018-11-21 13:40:00,108.9,108.93,108.78,108.8,115963.0,90.2925,90.3174,90.193,90.2096,115963.0
2018-11-21 13:50:00,108.81,108.83,108.55,108.63,147541.0,90.2179,90.2345,90.0023,90.0687,147541.0
2018-11-21 14:00:00,108.61,108.64,108.51,108.59,129918.0,90.0521,90.077,89.9692,90.0355,129918.0
2018-11-21 14:10:00,108.59,108.79,108.58,108.78,129814.0,90.0355,90.2013,90.0272,90.193,129814.0
2018-11-21 14:20:00,108.77,108.8,108.7,108.76,109488.0,90.1847,90.2096,90.1267,90.1765,109488.0
2018-11-21 14:30:00,108.76,108.79,108.64,108.66,132024.0,90.1765,90.2013,90.077,90.0935,132024.0
2018-11-21 14:40:00,108.66,108.74,108.62,108.7,98955.0,90.0935,90.1599,90.0604,90.1267,98955.0
2018-11-21 14:50:00,108.7,108.78,108.64,108.66,107501.0,90.1267,90.193,90.077,90.0935,107501.0
2018-11-21 15:00:00,108.66,108.73,108.53,108.69,138038.0,90.0935,90.1516,89.9858,90.1184,138038.0
2018-11-21 15:10:00,108.69,108.7,108.4,108.42,155129.0,90.1184,90.1267,89.878,89.8946,155129.0
2018-11-21 15:20:00,108.42,108.46,108.19,108.25,233809.0,89.8946,89.9277,89.7039,89.7536,233809.0
2018-11-21 15:30:00,108.26,108.26,107.99,108.01,333481.0,89.7619,89.7619,89.538,89.5546,333481.0
2018-11-21 15:40:00,108.0,108.04,107.72,107.95,426906.0,89.5463,89.5795,89.3142,89.5049,426906.0
2018-11-21 15:50:00,107.96,108.0,107.64,107.65,814797.0,89.5132,89.5463,89.2478,89.2561,814797.0
2018-11-23 09:30:00,106.74,106.85,106.21,106.38,636381.0,88.5016,88.5928,88.0622,88.2031,636381.0
2018-11-23 09:40:00,106.38,106.71,106.06,106.68,422934.0,88.2031,88.4767,87.9378,88.4519,422934.0
2018-11-23 09:50:00,106.68,106.83,106.35,106.75,354732.0,88.4519,88.5762,88.1782,88.5099,354732.0
2018-11-23 10:00:00,106.76,106.94,106.67,106.91,264422.0,88.5182,88.6674,88.4436,88.6426,264422.0
2018-11-23 10:10:00,106.91,106.95,106.76,106.83,231364.0,88.6426,88.6757,88.5182,88.5762,231364.0
2018-11-23 10:20:00,106.85,106.91,106.37,106.48,183694.0,88.5928,88.6426,88.1948,88.286,183694.0
2018-11-23 10:30:00,106.47,106.94,106.45,106.82,215005.0,88.2777,88.6674,88.2612,88.5679,215005.0
2018-11-23 10:40:00,106.81,106.89,106.72,106.83,131479.0,88.5596,88.626,88.485,88.5762,131479.0
2018-11-23 10:50:00,106.83,106.96,106.61,106.61,154088.0,88.5762,88.684,88.3938,88.3938,154088.0
2018-11-23 11:00:00,106.63,106.99,106.63,106.93,220545.0,88.4104,88.7089,88.4104,88.6591,220545.0
2018-11-23 11:10:00,106.94,107.14,106.89,107.03,205768.0,88.6674,88.8333,88.626,88.7421,205768.0
2018-11-23 11:20:00,107.03,107.17,106.98,107.08,203615.0,88.7421,88.8581,88.7006,88.7835,203615.0
2018-11-23 11:30:00,107.08,107.23,106.99,107.17,183890.0,88.7835,88.9079,88.7089,88.8581,183890.0
2018-11-23 11:40:00,107.17,107.39,107.17,107.32,135164.0,88.8581,89.0405,88.8581,88.9825,135164.0
2018-11-23 11:50:00,107.31,107.38,107.01,107.13,199604.0,88.9742,89.0323,88.7255,88.825,199604.0
2018-11-23 12:00:00,107.13,107.19,107.03,107.07,220159.0,88.825,88.8747,88.7421,88.7752,220159.0
2018-11-23 12:10:00,107.06,107.13,106.99,107.05,145662.0,88.7669,88.825,88.7089,88.7586,145662.0
2018-11-23 12:20:00,107.06,107.11,106.95,106.96,140524.0,88.7669,88.8084,88.6757,88.684,140524.0
2018-11-23 12:30:00,106.96,107.17,106.84,107.11,247454.0,88.684,88.8581,88.5845,88.8084,247454.0
2018-11-23 12:40:00,107.11,107.14,106.8,106.92,217662.0,88.8084,88.8333,88.5514,88.6509,217662.0
2018-11-23 12:50:00,106.91,106.92,106.57,106.64,431377.0,88.6426,88.6509,88.3607,88.4187,431377.0
2018-11-26 09:30:00,107.72,108.35,107.45,108.24,591500.0,89.3142,89.8365,89.0903,89.7453,591500.0
2018-11-26 09:40:00,108.22,108.45,108.02,108.33,412763.0,89.7287,89.9194,89.5629,89.8199,412763.0
2018-11-26 09:50:00,108.33,108.71,108.31,108.69,457740.0,89.8199,90.135,89.8033,90.1184,457740.0
2018-11-26 10:00:00,108.69,108.99,108.62,108.98,415590.0,90.1184,90.3672,90.0604,90.3589,415590.0
2018-11-26 10:10:00,108.98,109.25,108.9,109.23,552856.0,90.3589,90.5827,90.2925,90.5661,552856.0
2018-11-26 10:20:00,109.24,109.34,109.04,109.22,218691.0,90.5744,90.6574,90.4086,90.5579,218691.0
2018-11-26 10:30:00,109.23,109.56,109.17,109.52,316050.0,90.5661,90.8398,90.5164,90.8066,316050.0
2018-11-26 10:40:00,109.52,109.83,109.42,109.5,300871.0,90.8066,91.0636,90.7237,90.79,300871.0
2018-11-26 10:50:00,109.5,109.96,109.48,109.93,209946.0,90.79,91.1714,90.7734,91.1465,209946.0
2018-11-26 11:00:00,109.94,109.98,109.72,109.76,243587.0,91.1548,91.188,90.9724,91.0056,243587.0
2018-11-26 11:10:00,109.76,109.97,109.64,109.88,190368.0,91.0056,91.1797,90.9061,91.1051,190368.0
2018-11-26 11:20:00,109.88,109.93,109.55,109.57,246405.0,91.1051,91.1465,90.8315,90.8481,246405.0
2018-11-26 11:30:00,109.56,109.56,109.17,109.3,300383.0,90.8398,90.8398,90.5164,90.6242,300383.0
2018-11-26 11:40:00,109.29,109.48,109.27,109.33,148006.0,90.6159,90.7734,90.5993,90.6491,148006.0
2018-11-26 11:50:00,109.33,109.38,109.23,109.34,130915.0,90.6491,90.6905,90.5661,90.6574,130915.0
2018-11-26 12:00:00,109.34,109.42,109.2,109.41,130427.0,90.6574,90.7237,90.5413,90.7154,130427.0
2018-11-26 12:10:00,109.42,109.47,109.26,109.26,202821.0,90.7237,90.7651,90.591,90.591,202821.0
2018-11-26 12:20:00,109.26,109.37,109.18,109.33,131909.0,90.591,90.6822,90.5247,90.6491,131909.0
2018-11-26 12:30:00,109.33,109.33,108.97,109.11,219367.0,90.6491,90.6491,90.3506,90.4667,219367.0
2018-11-26 12:40:00,109.12,109.15,108.92,108.95,148920.0,90.4749,90.4998,90.3091,90.334,148920.0
2018-11-26 12:50:00,108.94,109.13,108.94,109.05,153022.0,90.3257,90.4832,90.3257,90.4169,153022.0
2018-11-26 13:00:00,109.04,109.18,108.96,109.18,151286.0,90.4086,90.5247,90.3423,90.5247,151286.0
2018-11-26 13:10:00,109.18,109.31,109.04,109.06,238976.0,90.5247,90.6325,90.4086,90.4252,238976.0
2018-11-26 13:20:00,109.06,109.16,108.99,109.02,168073.0,90.4252,90.5081,90.3672,90.392,168073.0
2018-11-26 13:30:00,109.02,109.14,109.01,109.05,105102.0,90.392,90.4915,90.3837,90.4169,105102.0
2018-11-26 13:40:00,109.05,109.34,109.01,109.32,120882.0,90.4169,90.6574,90.3837,90.6408,120882.0
2018-11-26 13:50:00,109.32,109.49,109.28,109.35,124890.0,90.6408,90.7817,90.6076,90.6656,124890.0
2018-11-26 14:00:00,109.35,109.44,109.23,109.42,145540.0,90.6656,90.7403,90.5661,90.7237,145540.0
2018-11-26 14:10:00,109.41,109.47,109.31,109.4,177766.0,90.7154,90.7651,90.6325,90.7071,177766.0
2018-11-26 14:20:00,109.41,109.53,109.36,109.36,162792.0,90.7154,90.8149,90.6739,90.6739,162792.0
2018-11-26 14:30:00,109.36,109.56,109.34,109.45,149535.0,90.6739,90.8398,90.6574,90.7486,149535.0
2018-11-26 14:40:00,109.45,109.46,109.33,109.4,130499.0,90.7486,90.7568,90.6491,90.7071,130499.0
2018-11-26 14:50:00,109.4,109.56,109.39,109.56,125403.0,90.7071,90.8398,90.6988,90.8398,125403.0
2018-11-26 15:00:00,109.56,109.6,109.37,109.42,201928.0,90.8398,90.8729,90.6822,90.7237,201928.0
2018-11-26 15:10:00,109.42,109.55,109.37,109.51,325541.0,90.7237,90.8315,90.6822,90.7983,325541.0
2018-11-26 15:20:00,109.52,109.53,109.36,109.39,202694.0,90.8066,90.8149,90.6739,90.6988,202694.0
2018-11-26 15:30:00,109.4,109.61,109.33,109.36,305684.0,90.7071,90.8812,90.6491,90.6739,305684.0
2018-11-26 15:40:00,109.36,109.46,109.33,109.34,378179.0,90.6739,90.7568,90.6491,90.6574,378179.0
2018-11-26 15:50:00,109.34,109.49,109.19,109.27,678846.0,90.6574,90.7817,90.533,90.5993,678846.0
2018-11-27 09:30:00,108.76,109.49,108.63,109.43,368361.0,90.1765,90.7817,90.0687,90.732,368361.0
2018-11-27 09:40:00,109.43,109.63,109.14,109.47,347528.0,90.732,90.8978,90.4915,90.7651,347528.0
2018-11-27 09:50:00,109.48,109.67,109.35,109.51,263543.0,90.7734,90.931,90.6656,90.7983,263543.0
2018-11-27 10:00:00,109.51,109.66,109.21,109.6,279855.0,90.7983,90.9227,90.5496,90.8729,279855.0
2018-11-27 10:10:00,109.6,110.02,109.59,109.96,311330.0,90.8729,91.2212,90.8646,91.1714,311330.0
2018-11-27 10:20:00,109.95,110.03,109.65,109.66,348235.0,91.1631,91.2295,90.9144,90.9227,348235.0
2018-11-27 10:30:00,109.65,109.71,109.37,109.41,238610.0,90.9144,90.9641,90.6822,90.7154,238610.0
2018-11-27 10:40:00,109.42,109.5,109.32,109.35,193060.0,90.7237,90.79,90.6408,90.6656,193060.0
2018-11-27 10:50:00,109.36,109.81,109.35,109.44,204994.0,90.6739,91.047,90.6656,90.7403,204994.0
2018-11-27 11:00:00,109.44,109.82,109.41,109.65,184954.0,90.7403,91.0553,90.7154,90.9144,184954.0
2018-11-27 11:10:00,109.65,109.66,109.34,109.47,140945.0,90.9144,90.9227,90.6574,90.7651,140945.0
2018-11-27 11:20:00,109.46,109.49,109.24,109.38,201371.0,90.7568,90.7817,90.5744,90.6905,201371.0
2018-11-27 11:30:00,109.37,109.42,109.19,109.24,148603.0,90.6822,90.7237,90.533,90.5744,148603.0
2018-11-27 11:40:00,109.24,109.49,109.08,109.44,193370.0,90.5744,90.7817,90.4418,90.7403,193370.0
2018-11-27 11:50:00,109.44,109.55,109.39,109.44,155296.0,90.7403,90.8315,90.6988,90.7403,155296.0
2018-11-27 12:00:00,109.45,109.46,109.27,109.37,107961.0,90.7486,90.7568,90.5993,90.6822,107961.0
2018-11-27 12:10:00,109.37,109.39,109.18,109.28,125953.0,90.6822,90.6988,90.5247,90.6076,125953.0
2018-11-27 12:20:00,109.27,109.49,109.03,109.1,215391.0,90.5993,90.7817,90.4003,90.4584,215391.0
2018-11-27 12:30:00,109.11,109.57,109.08,109.54,139748.0,90.4667,90.8481,90.4418,90.8232,139748.0
2018-11-27 12:40:00,109.53,109.6,109.45,109.51,135194.0,90.8149,90.8729,90.7486,90.7983,135194.0
2018-11-27 12:50:00,109.5,109.56,109.37,109.47,92795.0,90.79,90.8398,90.6822,90.7651,92795.0
2018-11-27 13:00:00,109.48,109.63,109.46,109.61,105475.0,90.7734,90.8978,90.7568,90.8812,105475.0
2018-11-27 13:10:00,109.6,109.79,109.44,109.49,256325.0,90.8729,91.0305,90.7403,90.7817,256325.0
2018-11-27 13:20:00,109.51,109.56,109.36,109.37,114384.0,90.7983,90.8398,90.6739,90.6822,114384.0
2018-11-27 13:30:00,109.37,109.49,109.27,109.4,170152.0,90.6822,90.7817,90.5993,90.7071,170152.0
2018-11-27 13:40:00,109.4,109.42,109.25,109.3,105249.0,90.7071,90.7237,90.5827,90.6242,105249.0
2018-11-27 13:50:00,109.3,109.49,109.2,109.47,111129.0,90.6242,90.7817,90.5413,90.7651,111129.0
2018-11-27 14:00:00,109.48,109.61,109.44,109.52,112715.0,90.7734,90.8812,90.7403,90.8066,112715.0
2018-11-27 14:10:00,109.52,109.53,109.38,109.38,90446.0,90.8066,90.8149,90.6905,90.6905,90446.0
2018-11-27 14:20:00,109.39,109.4,109.26,109.31,147581.0,90.6988,90.7071,90.591,90.6325,147581.0
2018-11-27 14:30:00,109.32,109.5,109.32,109.42,126849.0,90.6408,90.79,90.6408,90.7237,126849.0
2018-11-27 14:40:00,109.41,109.55,109.39,109.55,129775.0,90.7154,90.8315,90.6988,90.8315,129775.0
2018-11-27 14:50:00,109.56,109.57,109.39,109.48,125535.0,90.8398,90.8481,90.6988,90.7734,125535.0
2018-11-27 15:00:00,109.47,109.63,109.42,109.54,186046.0,90.7651,90.8978,90.7237,90.8232,186046.0
2018-11-27 15:10:00,109.54,109.59,109.35,109.35,139753.0,90.8232,90.8646,90.6656,90.6656,139753.0
2018-11-27 15:20:00,109.36,109.52,109.33,109.48,153465.0,90.6739,90.8066,90.6491,90.7734,153465.0
2018-11-27 15:30:00,109.49,109.62,109.36,109.58,169518.0,90.7817,90.8895,90.6739,90.8563,169518.0
2018-11-27 15:40:00,109.58,109.75,109.57,109.66,244469.0,90.8563,90.9973,90.8481,90.9227,244469.0
2018-11-27 15:50:00,109.67,109.75,109.52,109.75,476482.0,90.931,90.9973,90.8066,90.9973,476482.0
2018-11-28 09:30:00,109.8,110.08,109.55,110.02,479274.0,91.0388,91.2709,90.8315,91.2212,479274.0
2018-11-28 09:40:00,110.04,110.23,109.77,109.82,244933.0,91.2377,91.3953,91.0139,91.0553,244933.0
2018-11-28 09:50:00,109.83,109.96,109.52,109.54,383278.0,91.0636,91.1714,90.8066,90.8232,383278.0
2018-11-28 10:00:00,109.54,109.58,109.23,109.23,271823.0,90.8232,90.8563,90.5661,90.5661,271823.0
2018-11-28 10:10:00,109.23,109.24,109.03,109.16,235363.0,90.5661,90.5744,90.4003,90.5081,235363.0
2018-11-28 10:20:00,109.16,109.21,108.87,108.98,242534.0,90.5081,90.5496,90.2677,90.3589,242534.0
2018-11-28 10:30:00,108.98,109.28,108.88,109.23,197669.0,90.3589,90.6076,90.276,90.5661,197669.0
2018-11-28 10:40:00,109.23,109.37,109.13,109.33,158605.0,90.5661,90.6822,90.4832,90.6491,158605.0
2018-11-28 10:50:00,109.34,109.59,109.29,109.42,198873.0,90.6574,90.8646,90.6159,90.7237,198873.0
2018-11-28 11:00:00,109.4,109.73,109.37,109.7,146367.0,90.7071,90.9807,90.6822,90.9558,146367.0
2018-11-28 11:10:00,109.71,109.75,109.57,109.68,139018.0,90.9641,90.9973,90.8481,90.9393,139018.0
2018-11-28 11:20:00,109.68,109.99,109.68,109.96,150657.0,90.9393,91.1963,90.9393,91.1714,150657.0
2018-11-28 11:30:00,109.95,110.04,109.9,109.92,202249.0,91.1631,91.2377,91.1217,91.1383,202249.0
2018-11-28 11:40:00,109.92,109.92,109.72,109.76,115353.0,91.1383,91.1383,90.9724,91.0056,115353.0
2018-11-28 11:50:00,109.77,110.02,109.76,109.89,168239.0,91.0139,91.2212,91.0056,91.1134,168239.0
2018-11-28 12:00:00,109.91,111.02,109.89,110.93,611032.0,91.13,92.0503,91.1134,91.9757,611032.0
2018-11-28 12:10:00,110.94,110.99,110.59,110.76,332764.0,91.984,92.0254,91.6938,91.8347,332764.0
2018-11-28 12:20:00,110.76,110.96,110.52,110.61,324683.0,91.8347,92.0005,91.6357,91.7104,324683.0
2018-11-28 12:30:00,110.62,110.8,110.5,110.76,271800.0,91.7186,91.8679,91.6191,91.8347,271800.0
2018-11-28 12:40:00,110.76,110.76,110.53,110.65,207500.0,91.8347,91.8347,91.644,91.7435,207500.0
2018-11-28 12:50:00,110.66,110.94,110.65,110.84,225533.0,91.7518,91.984,91.7435,91.9011,225533.0
2018-11-28 13:00:00,110.84,110.9,110.73,110.83,223566.0,91.9011,91.9508,91.8098,91.8928,223566.0
2018-11-28 13:10:00,110.84,111.2,110.79,111.07,233074.0,91.9011,92.1995,91.8596,92.0918,233074.0
2018-11-28 13:20:00,111.07,111.13,110.95,111.06,184856.0,92.0918,92.1415,91.9923,92.0835,184856.0
2018-11-28 13:30:00,111.07,111.31,111.0,111.21,266874.0,92.0918,92.2907,92.0337,92.2078,266874.0
2018-11-28 13:40:00,111.22,111.34,111.2,111.29,141498.0,92.2161,92.3156,92.1995,92.2742,141498.0
2018-11-28 13:50:00,111.3,111.36,111.22,111.33,185202.0,92.2825,92.3322,92.2161,92.3073,185202.0
2018-11-28 14:00:00,111.33,111.36,111.17,111.24,179240.0,92.3073,92.3322,92.1747,92.2327,179240.0
2018-11-28 14:10:00,111.24,111.4,111.17,111.29,188386.0,92.2327,92.3654,92.1747,92.2742,188386.0
2018-11-28 14:20:00,111.28,111.28,111.09,111.17,186639.0,92.2659,92.2659,92.1083,92.1747,186639.0
2018-11-28 14:30:00,111.18,111.28,111.05,111.07,124938.0,92.183,92.2659,92.0752,92.0918,124938.0
2018-11-28 14:40:00,111.06,111.13,110.89,110.94,245108.0,92.0835,92.1415,91.9425,91.984,245108.0
2018-11-28 14:50:00,110.94,110.96,110.6,110.64,276397.0,91.984,92.0005,91.7021,91.7352,276397.0
2018-11-28 15:00:00,110.63,110.83,110.59,110.74,184776.0,91.7269,91.8928,91.6938,91.8181,184776.0
2018-11-28 15:10:00,110.74,110.92,110.71,110.89,144965.0,91.8181,91.9674,91.7933,91.9425,144965.0
2018-11-28 15:20:00,110.9,111.11,110.86,111.08,238498.0,91.9508,92.1249,91.9176,92.1,238498.0
2018-11-28 15:30:00,111.07,111.19,110.96,111.07,364525.0,92.0918,92.1912,92.0005,92.0918,364525.0
2018-11-28 15:40:00,111.08,111.12,111.01,111.08,470802.0,92.1,92.1332,92.042,92.1,470802.0
2018-11-28 15:50:00,111.09,111.17,110.91,110.98,1108825.0,92.1083,92.1747,91.9591,92.0171,1108825.0
2018-11-29 09:30:00,110.27,110.71,109.95,110.6,478110.0,91.4284,91.7933,91.1631,91.7021,478110.0
2018-11-29 09:40:00,110.6,110.8,110.46,110.47,265239.0,91.7021,91.8679,91.586,91.5943,265239.0
2018-11-29 09:50:00,110.45,110.5,110.29,110.43,231853.0,91.5777,91.6191,91.445,91.5611,231853.0
2018-11-29 10:00:00,110.43,110.48,110.24,110.41,187068.0,91.5611,91.6026,91.4036,91.5445,187068.0
2018-11-29 10:10:00,110.42,110.46,110.09,110.13,197275.0,91.5528,91.586,91.2792,91.3124,197275.0
2018-11-29 10:20:00,110.15,110.24,110.05,110.05,167371.0,91.329,91.4036,91.246,91.246,167371.0
2018-11-29 10:30:00,110.05,110.45,109.82,109.84,392327.0,91.246,91.5777,91.0553,91.0719,392327.0
2018-11-29 10:40:00,109.85,109.9,109.68,109.81,260864.0,91.0802,91.1217,90.9393,91.047,260864.0
2018-11-29 10:50:00,109.82,110.05,109.76,109.94,293880.0,91.0553,91.246,91.0056,91.1548,293880.0
2018-11-29 11:00:00,109.92,110.03,109.8,109.98,387369.0,91.1383,91.2295,91.0388,91.188,387369.0
2018-11-29 11:10:00,109.98,109.99,109.72,109.75,213405.0,91.188,91.1963,90.9724,90.9973,213405.0
2018-11-29 11:20:00,109.74,110.12,109.63,110.11,398505.0,90.989,91.3041,90.8978,91.2958,398505.0
2018-11-29 11:30:00,110.11,110.13,109.9,110.06,156845.0,91.2958,91.3124,91.1217,91.2543,156845.0
2018-11-29 11:40:00,110.06,110.1,109.81,109.9,142536.0,91.2543,91.2875,91.047,91.1217,142536.0
2018-11-29 11:50:00,109.9,109.97,109.75,109.95,213867.0,91.1217,91.1797,90.9973,91.1631,213867.0
2018-11-29 12:00:00,109.95,109.98,109.76,109.95,166819.0,91.1631,91.188,91.0056,91.1631,166819.0
2018-11-29 12:10:00,109.95,109.98,109.84,109.91,128350.0,91.1631,91.188,91.0719,91.13,128350.0
2018-11-29 12:20:00,109.92,110.05,109.88,110.02,101454.0,91.1383,91.246,91.1051,91.2212,101454.0
2018-11-29 12:30:00,110.02,110.14,110.01,110.13,109343.0,91.2212,91.3207,91.2129,91.3124,109343.0
2018-11-29 12:40:00,110.14,110.25,110.04,110.11,119287.0,91.3207,91.4119,91.2377,91.2958,119287.0
2018-11-29 12:50:00,110.11,110.18,109.97,109.98,128101.0,91.2958,91.3538,91.1797,91.188,128101.0
2018-11-29 13:00:00,109.97,110.11,109.9,110.09,158755.0,91.1797,91.2958,91.1217,91.2792,158755.0
2018-11-29 13:10:00,110.09,110.17,110.05,110.17,124711.0,91.2792,91.3455,91.246,91.3455,124711.0
2018-11-29 13:20:00,110.17,110.26,110.11,110.16,209014.0,91.3455,91.4202,91.2958,91.3372,209014.0
2018-11-29 13:30:00,110.15,110.23,110.1,110.13,131673.0,91.329,91.3953,91.2875,91.3124,131673.0
2018-11-29 13:40:00,110.13,110.24,110.07,110.21,127523.0,91.3124,91.4036,91.2626,91.3787,127523.0
2018-11-29 13:50:00,110.22,110.23,110.15,110.18,84155.0,91.387,91.3953,91.329,91.3538,84155.0
2018-11-29 14:00:00,110.18,110.27,109.97,110.12,184287.0,91.3538,91.4284,91.1797,91.3041,184287.0
2018-11-29 14:10:00,110.12,110.44,110.11,110.44,278107.0,91.3041,91.5694,91.2958,91.5694,278107.0
2018-11-29 14:20:00,110.44,110.48,110.3,110.36,148590.0,91.5694,91.6026,91.4533,91.5031,148590.0
2018-11-29 14:30:00,110.36,110.41,110.25,110.29,142565.0,91.5031,91.5445,91.4119,91.445,142565.0
2018-11-29 14:40:00,110.29,110.39,110.21,110.29,133129.0,91.445,91.5279,91.3787,91.445,133129.0
2018-11-29 14:50:00,110.29,110.63,110.29,110.58,163446.0,91.445,91.7269,91.445,91.6855,163446.0
2018-11-29 15:00:00,110.59,110.68,110.53,110.57,146092.0,91.6938,91.7684,91.644,91.6772,146092.0
2018-11-29 15:10:00,110.57,110.61,110.44,110.47,178889.0,91.6772,91.7104,91.5694,91.5943,178889.0
2018-11-29 15:20:00,110.48,110.57,110.41,110.55,174657.0,91.6026,91.6772,91.5445,91.6606,174657.0
2018-11-29 15:30:00,110.55,110.56,110.26,110.3,260564.0,91.6606,91.6689,91.4202,91.4533,260564.0
2018-11-29 15:40:00,110.3,110.34,110.17,110.17,335714.0,91.4533,91.4865,91.3455,91.3455,335714.0
2018-11-29 15:50:00,110.18,110.25,109.89,110.05,862158.0,91.3538,91.4119,91.1134,91.246,862158.0
2018-11-30 09:30:00,109.85,110.58,109.58,110.57,323849.0,91.0802,91.6855,90.8563,91.6772,323849.0
2018-11-30 09:40:00,110.54,110.56,110.26,110.37,204936.0,91.6523,91.6689,91.4202,91.5114,204936.0
2018-11-30 09:50:00,110.37,110.38,110.12,110.25,210739.0,91.5114,91.5197,91.3041,91.4119,210739.0
2018-11-30 10:00:00,110.26,110.41,110.22,110.34,266464.0,91.4202,91.5445,91.387,91.4865,266464.0
2018-11-30 10:10:00,110.34,110.48,110.24,110.26,167638.0,91.4865,91.6026,91.4036,91.4202,167638.0
2018-11-30 10:20:00,110.26,110.33,110.23,110.28,175805.0,91.4202,91.4782,91.3953,91.4367,175805.0
2018-11-30 10:30:00,110.29,110.55,110.28,110.47,210206.0,91.445,91.6606,91.4367,91.5943,210206.0
2018-11-30 10:40:00,110.48,110.59,110.43,110.5,170371.0,91.6026,91.6938,91.5611,91.6191,170371.0
2018-11-30 10:50:00,110.51,110.65,110.39,110.53,253328.0,91.6274,91.7435,91.5279,91.644,253328.0
2018-11-30 11:00:00,110.53,110.58,110.23,110.33,235540.0,91.644,91.6855,91.3953,91.4782,235540.0
2018-11-30 11:10:00,110.32,110.33,110.12,110.18,203075.0,91.4699,91.4782,91.3041,91.3538,203075.0
2018-11-30 11:20:00,110.18,110.24,109.86,109.98,195432.0,91.3538,91.4036,91.0885,91.188,195432.0
2018-11-30 11:30:00,109.96,110.15,109.85,110.14,156394.0,91.1714,91.329,91.0802,91.3207,156394.0
2018-11-30 11:40:00,110.15,110.28,110.05,110.25,134314.0,91.329,91.4367,91.246,91.4119,134314.0
2018-11-30 11:50:00,110.27,110.43,110.26,110.36,103206.0,91.4284,91.5611,91.4202,91.5031,103206.0
2018-11-30 12:00:00,110.37,110.44,110.33,110.42,92096.0,91.5114,91.5694,91.4782,91.5528,92096.0
2018-11-30 12:10:00,110.42,110.44,110.33,110.42,74406.0,91.5528,91.5694,91.4782,91.5528,74406.0
2018-11-30 12:20:00,110.42,110.48,110.23,110.25,77223.0,91.5528,91.6026,91.3953,91.4119,77223.0
2018-11-30 12:30:00,110.25,110.29,110.19,110.25,99037.0,91.4119,91.445,91.3621,91.4119,99037.0
2018-11-30 12:40:00,110.26,110.35,110.14,110.27,134910.0,91.4202,91.4948,91.3207,91.4284,134910.0
2018-11-30 12:50:00,110.26,110.32,110.22,110.23,91015.0,91.4202,91.4699,91.387,91.3953,91015.0
2018-11-30 13:00:00,110.24,110.26,110.14,110.17,111746.0,91.4036,91.4202,91.3207,91.3455,111746.0
2018-11-30 13:10:00,110.16,110.23,110.1,110.2,95345.0,91.3372,91.3953,91.2875,91.3704,95345.0
2018-11-30 13:20:00,110.19,110.33,110.18,110.33,106964.0,91.3621,91.4782,91.3538,91.4782,106964.0
2018-11-30 13:30:00,110.33,110.57,110.26,110.49,168030.0,91.4782,91.6772,91.4202,91.6109,168030.0
2018-11-30 13:40:00,110.49,110.64,110.42,110.64,98860.0,91.6109,91.7352,91.5528,91.7352,98860.0
2018-11-30 13:50:00,110.64,110.84,110.63,110.84,95329.0,91.7352,91.9011,91.7269,91.9011,95329.0
2018-11-30 14:00:00,110.85,110.93,110.78,110.89,150516.0,91.9093,91.9757,91.8513,91.9425,150516.0
2018-11-30 14:10:00,110.89,111.03,110.86,110.9,207511.0,91.9425,92.0586,91.9176,91.9508,207511.0
2018-11-30 14:20:00,110.91,111.08,110.88,111.01,225429.0,91.9591,92.1,91.9342,92.042,225429.0
2018-11-30 14:30:00,111.02,111.08,110.92,110.98,271330.0,92.0503,92.1,91.9674,92.0171,271330.0
2018-11-30 14:40:00,110.98,111.15,110.97,111.06,205378.0,92.0171,92.1581,92.0088,92.0835,205378.0
2018-11-30 14:50:00,111.06,111.08,110.93,110.98,200640.0,92.0835,92.1,91.9757,92.0171,200640.0
2018-11-30 15:00:00,110.98,111.14,110.94,111.11,161741.0,92.0171,92.1498,91.984,92.1249,161741.0
2018-11-30 15:10:00,111.12,111.13,111.01,111.1,179798.0,92.1332,92.1415,92.042,92.1166,179798.0
2018-11-30 15:20:00,111.1,111.32,111.09,111.18,308611.0,92.1166,92.299,92.1083,92.183,308611.0
2018-11-30 15:30:00,111.18,111.32,111.16,111.27,351437.0,92.183,92.299,92.1664,92.2576,351437.0
2018-11-30 15:40:00,111.27,111.31,111.0,111.07,489274.0,92.2576,92.2907,92.0337,92.0918,489274.0
2018-11-30 15:50:00,111.06,111.19,110.8,110.93,1129792.0,92.0835,92.1912,91.8679,91.9757,1129792.0
2018-12-03 09:30:00,112.38,112.85,112.36,112.76,841515.0,93.1779,93.5676,93.1613,93.493,841515.0
2018-12-03 09:40:00,112.78,112.87,112.49,112.61,429123.0,93.5096,93.5842,93.2691,93.3686,429123.0
2018-12-03 09:50:00,112.61,112.63,112.06,112.07,387833.0,93.3686,93.3852,92.9126,92.9209,387833.0
2018-12-03 10:00:00,112.08,112.21,111.93,111.98,337801.0,92.9292,93.037,92.8048,92.8463,337801.0
2018-12-03 10:10:00,111.98,112.16,111.77,112.16,241618.0,92.8463,92.9955,92.6721,92.9955,241618.0
2018-12-03 10:20:00,112.16,112.3,112.1,112.26,244275.0,92.9955,93.1116,92.9458,93.0784,244275.0
2018-12-03 10:30:00,112.27,112.32,111.97,112.01,289776.0,93.0867,93.1282,92.838,92.8711,289776.0
2018-12-03 10:40:00,112.0,112.19,111.89,111.91,231389.0,92.8628,93.0204,92.7716,92.7882,231389.0
2018-12-03 10:50:00,111.91,112.13,111.78,111.86,309526.0,92.7882,92.9706,92.6804,92.7468,309526.0
2018-12-03 11:00:00,111.91,112.01,111.74,112.0,351719.0,92.7882,92.8711,92.6473,92.8628,351719.0
2018-12-03 11:10:00,112.0,112.07,111.97,112.02,304928.0,92.8628,92.9209,92.838,92.8794,304928.0
2018-12-03 11:20:00,112.02,112.19,111.94,112.06,262397.0,92.8794,93.0204,92.8131,92.9126,262397.0
2018-12-03 11:30:00,112.05,112.22,112.0,112.15,179708.0,92.9043,93.0453,92.8628,92.9872,179708.0
2018-12-03 11:40:00,112.14,112.17,111.83,111.89,189703.0,92.9789,93.0038,92.7219,92.7716,189703.0
2018-12-03 11:50:00,111.9,112.1,111.84,112.02,217724.0,92.7799,92.9458,92.7302,92.8794,217724.0
2018-12-03 12:00:00,112.01,112.42,111.95,112.4,148960.0,92.8711,93.2111,92.8214,93.1945,148960.0
2018-12-03 12:10:00,112.41,112.52,112.35,112.41,175465.0,93.2028,93.294,93.153,93.2028,175465.0
2018-12-03 12:20:00,112.4,112.66,112.38,112.65,181275.0,93.1945,93.4101,93.1779,93.4018,181275.0
2018-12-03 12:30:00,112.65,112.8,112.53,112.54,170351.0,93.4018,93.5262,93.3023,93.3106,170351.0
2018-12-03 12:40:00,112.53,112.63,112.39,112.46,182720.0,93.3023,93.3852,93.1862,93.2442,182720.0
2018-12-03 12:50:00,112.46,112.59,112.39,112.57,136449.0,93.2442,93.352,93.1862,93.3355,136449.0
2018-12-03 13:00:00,112.56,112.77,112.48,112.77,256741.0,93.3272,93.5013,93.2608,93.5013,256741.0
2018-12-03 13:10:00,112.76,112.86,112.68,112.85,248727.0,93.493,93.5759,93.4267,93.5676,248727.0
2018-12-03 13:20:00,112.85,112.89,112.78,112.83,114812.0,93.5676,93.6008,93.5096,93.551,114812.0
2018-12-03 13:30:00,112.82,112.82,112.39,112.41,179668.0,93.5427,93.5427,93.1862,93.2028,179668.0
2018-12-03 13:40:00,112.42,112.48,112.25,112.25,134536.0,93.2111,93.2608,93.0701,93.0701,134536.0
2018-12-03 13:50:00,112.26,112.39,112.19,112.3,136953.0,93.0784,93.1862,93.0204,93.1116,136953.0
2018-12-03 14:00:00,112.31,112.48,112.19,112.32,188730.0,93.1199,93.2608,93.0204,93.1282,188730.0
2018-12-03 14:10:00,112.32,112.65,112.29,112.61,222383.0,93.1282,93.4018,93.1033,93.3686,222383.0
2018-12-03 14:20:00,112.62,112.74,112.54,112.69,186355.0,93.3769,93.4764,93.3106,93.4349,186355.0
2018-12-03 14:30:00,112.7,112.79,112.64,112.66,111001.0,93.4432,93.5179,93.3935,93.4101,111001.0
2018-12-03 14:40:00,112.67,112.73,112.49,112.59,151522.0,93.4184,93.4681,93.2691,93.352,151522.0
2018-12-03 14:50:00,112.58,112.67,112.29,112.47,161728.0,93.3437,93.4184,93.1033,93.2525,161728.0
2018-12-03 15:00:00,112.48,112.48,112.18,112.28,164350.0,93.2608,93.2608,93.0121,93.095,164350.0
2018-12-03 15:10:00,112.29,112.61,112.29,112.53,269687.0,93.1033,93.3686,93.1033,93.3023,269687.0
2018-12-03 15:20:00,112.54,112.69,112.41,112.47,201115.0,93.3106,93.4349,93.2028,93.2525,201115.0
2018-12-03 15:30:00,112.48,112.58,112.3,112.46,279392.0,93.2608,93.3437,93.1116,93.2442,279392.0
2018-12-03 15:40:00,112.46,112.49,112.03,112.05,446100.0,93.2442,93.2691,92.8877,92.9043,446100.0
2018-12-03 15:50:00,112.05,112.37,111.87,112.25,773374.0,92.9043,93.1696,92.7551,93.0701,773374.0
2018-12-04 09:30:00,111.6,111.6,111.15,111.53,549492.0,92.5312,92.5312,92.1581,92.4732,549492.0
2018-12-04 09:40:00,111.51,111.54,110.86,110.95,356764.0,92.4566,92.4814,91.9176,91.9923,356764.0
2018-12-04 09:50:00,110.95,111.05,110.6,110.68,415137.0,91.9923,92.0752,91.7021,91.7684,415137.0
2018-12-04 10:00:00,110.69,110.74,110.33,110.44,406742.0,91.7767,91.8181,91.4782,91.5694,406742.0
2018-12-04 10:10:00,110.45,110.48,110.05,110.09,395977.0,91.5777,91.6026,91.246,91.2792,395977.0
2018-12-04 10:20:00,110.07,110.22,109.89,110.18,411573.0,91.2626,91.387,91.1134,91.3538,411573.0
2018-12-04 10:30:00,110.17,110.32,110.08,110.3,451616.0,91.3455,91.4699,91.2709,91.4533,451616.0
2018-12-04 10:40:00,110.3,110.56,110.29,110.53,571324.0,91.4533,91.6689,91.445,91.644,571324.0
2018-12-04 10:50:00,110.53,110.78,110.46,110.47,347051.0,91.644,91.8513,91.586,91.5943,347051.0
2018-12-04 11:00:00,110.47,110.63,110.29,110.48,283109.0,91.5943,91.7269,91.445,91.6026,283109.0
2018-12-04 11:10:00,110.48,110.63,110.38,110.51,308100.0,91.6026,91.7269,91.5197,91.6274,308100.0
2018-12-04 11:20:00,110.5,110.58,110.26,110.38,404272.0,91.6191,91.6855,91.4202,91.5197,404272.0
2018-12-04 11:30:00,110.38,110.5,110.09,110.12,357265.0,91.5197,91.6191,91.2792,91.3041,357265.0
2018-12-04 11:40:00,110.13,110.21,109.85,110.2,738815.0,91.3124,91.3787,91.0802,91.3704,738815.0
2018-12-04 11:50:00,110.19,110.38,110.04,110.08,479611.0,91.3621,91.5197,91.2377,91.2709,479611.0
2018-12-04 12:00:00,110.07,110.09,109.42,109.73,801181.0,91.2626,91.2792,90.7237,90.9807,801181.0
2018-12-04 12:10:00,109.74,109.75,109.07,109.51,539374.0,90.989,90.9973,90.4335,90.7983,539374.0
2018-12-04 12:20:00,109.5,109.55,109.03,109.04,480536.0,90.79,90.8315,90.4003,90.4086,480536.0
2018-12-04 12:30:00,109.03,109.12,108.59,108.78,616780.0,90.4003,90.4749,90.0355,90.193,616780.0
2018-12-04 12:40:00,108.77,108.88,108.56,108.58,390731.0,90.1847,90.276,90.0106,90.0272,390731.0
2018-12-04 12:50:00,108.58,108.61,107.94,107.96,629621.0,90.0272,90.0521,89.4966,89.5132,629621.0
2018-12-04 13:00:00,107.95,108.06,107.72,107.73,353314.0,89.5049,89.5961,89.3142,89.3225,353314.0
2018-12-04 13:10:00,107.73,107.78,107.45,107.55,370228.0,89.3225,89.3639,89.0903,89.1732,370228.0
2018-12-04 13:20:00,107.54,107.57,106.9,107.08,432162.0,89.1649,89.1898,88.6343,88.7835,432162.0
2018-12-04 13:30:00,107.07,107.28,106.88,106.91,376528.0,88.7752,88.9493,88.6177,88.6426,376528.0
2018-12-04 13:40:00,106.91,107.36,106.73,107.25,450571.0,88.6426,89.0157,88.4933,88.9245,450571.0
2018-12-04 13:50:00,107.24,107.58,106.99,107.41,390349.0,88.9162,89.1981,88.7089,89.0571,390349.0
2018-12-04 14:00:00,107.41,107.46,107.14,107.37,333798.0,89.0571,89.0986,88.8333,89.024,333798.0
2018-12-04 14:10:00,107.37,107.57,107.24,107.26,379184.0,89.024,89.1898,88.9162,88.9328,379184.0
2018-12-04 14:20:00,107.27,107.29,107.0,107.05,269490.0,88.941,88.9576,88.7172,88.7586,269490.0
2018-12-04 14:30:00,107.05,107.49,107.05,107.43,454549.0,88.7586,89.1235,88.7586,89.0737,454549.0
2018-12-04 14:40:00,107.42,108.07,107.4,107.96,345077.0,89.0654,89.6044,89.0488,89.5132,345077.0
2018-12-04 14:50:00,107.96,107.97,107.71,107.79,349197.0,89.5132,89.5214,89.3059,89.3722,349197.0
2018-12-04 15:00:00,107.78,107.8,107.4,107.43,347669.0,89.3639,89.3805,89.0488,89.0737,347669.0
2018-12-04 15:10:00,107.42,107.69,107.29,107.44,373409.0,89.0654,89.2893,88.9576,89.082,373409.0
2018-12-04 15:20:00,107.44,107.6,107.03,107.11,507743.0,89.082,89.2147,88.7421,88.8084,507743.0
2018-12-04 15:30:00,107.1,107.72,107.05,107.44,560508.0,88.8001,89.3142,88.7586,89.082,560508.0
2018-12-04 15:40:00,107.44,107.46,107.07,107.39,746050.0,89.082,89.0986,88.7752,89.0405,746050.0
2018-12-04 15:50:00,107.39,107.42,107.12,107.36,1371131.0,89.0405,89.0654,88.8167,89.0157,1371131.0
2018-12-06 09:30:00,105.01,105.01,104.22,104.55,1370709.0,87.0672,87.0672,86.4122,86.6858,1370709.0
2018-12-06 09:40:00,104.57,104.57,103.46,103.51,1183932.0,86.7024,86.7024,85.7821,85.8235,1183932.0
2018-12-06 09:50:00,103.5,103.7,103.14,103.7,662503.0,85.8152,85.981,85.5167,85.981,662503.0
2018-12-06 10:00:00,103.69,104.32,103.6,104.13,663053.0,85.9728,86.4951,85.8981,86.3376,663053.0
2018-12-06 10:10:00,104.14,104.44,103.64,104.16,693555.0,86.3459,86.5946,85.9313,86.3624,693555.0
2018-12-06 10:20:00,104.17,104.67,104.09,104.53,1061084.0,86.3707,86.7853,86.3044,86.6692,1061084.0
2018-12-06 10:30:00,104.53,104.63,104.22,104.41,837031.0,86.6692,86.7521,86.4122,86.5697,837031.0
2018-12-06 10:40:00,104.41,104.57,103.94,104.08,590156.0,86.5697,86.7024,86.18,86.2961,590156.0
2018-12-06 10:50:00,104.07,104.17,103.67,103.78,711023.0,86.2878,86.3707,85.9562,86.0474,711023.0
2018-12-06 11:00:00,103.77,103.86,103.33,103.37,411007.0,86.0391,86.1137,85.6743,85.7074,411007.0
2018-12-06 11:10:00,103.39,103.47,103.03,103.38,475141.0,85.724,85.7903,85.4255,85.7157,475141.0
2018-12-06 11:20:00,103.38,103.52,102.92,103.15,758418.0,85.7157,85.8318,85.3343,85.525,758418.0
2018-12-06 11:30:00,103.16,103.66,103.07,103.6,571800.0,85.5333,85.9479,85.4587,85.8981,571800.0
2018-12-06 11:40:00,103.57,103.69,103.27,103.28,393955.0,85.8733,85.9728,85.6245,85.6328,393955.0
2018-12-06 11:50:00,103.28,103.7,103.25,103.41,382006.0,85.6328,85.981,85.6079,85.7406,382006.0
2018-12-06 12:00:00,103.41,103.47,103.22,103.28,264225.0,85.7406,85.7903,85.5831,85.6328,264225.0
2018-12-06 12:10:00,103.29,103.54,103.19,103.47,597928.0,85.6411,85.8484,85.5582,85.7903,597928.0
2018-12-06 12:20:00,103.48,104.0,103.29,103.96,353639.0,85.7986,86.2298,85.6411,86.1966,353639.0
2018-12-06 12:30:00,103.95,104.02,103.56,103.56,429750.0,86.1883,86.2464,85.865,85.865,429750.0
2018-12-06 12:40:00,103.56,103.99,103.52,103.92,379573.0,85.865,86.2215,85.8318,86.1635,379573.0
2018-12-06 12:50:00,103.93,104.11,103.74,103.88,366390.0,86.1717,86.321,86.0142,86.1303,366390.0
2018-12-06 13:00:00,103.88,103.9,103.24,103.31,402546.0,86.1303,86.1469,85.5996,85.6577,402546.0
2018-12-06 13:10:00,103.3,103.43,103.15,103.2,204542.0,85.6494,85.7572,85.525,85.5665,204542.0
2018-12-06 13:20:00,103.2,103.46,103.12,103.27,247727.0,85.5665,85.7821,85.5001,85.6245,247727.0
2018-12-06 13:30:00,103.26,103.42,103.02,103.25,317231.0,85.6162,85.7489,85.4172,85.6079,317231.0
2018-12-06 13:40:00,103.26,103.75,103.26,103.74,301690.0,85.6162,86.0225,85.6162,86.0142,301690.0
2018-12-06 13:50:00,103.75,104.25,103.74,104.23,394639.0,86.0225,86.4371,86.0142,86.4205,394639.0
2018-12-06 14:00:00,104.23,104.42,103.95,104.03,482931.0,86.4205,86.578,86.1883,86.2547,482931.0
2018-12-06 14:10:00,104.02,104.02,103.18,103.21,370163.0,86.2464,86.2464,85.5499,85.5748,370163.0
2018-12-06 14:20:00,103.22,103.55,103.1,103.46,263240.0,85.5831,85.8567,85.4836,85.7821,263240.0
2018-12-06 14:30:00,103.45,103.49,103.1,103.16,311092.0,85.7738,85.8069,85.4836,85.5333,311092.0
2018-12-06 14:40:00,103.15,103.41,102.88,103.11,589945.0,85.525,85.7406,85.3012,85.4919,589945.0
2018-12-06 14:50:00,103.11,103.9,103.08,103.8,551939.0,85.4919,86.1469,85.467,86.064,551939.0
2018-12-06 15:00:00,103.81,104.15,103.57,103.77,393605.0,86.0723,86.3542,85.8733,86.0391,393605.0
2018-12-06 15:10:00,103.76,103.91,103.61,103.78,400752.0,86.0308,86.1552,85.9064,86.0474,400752.0
2018-12-06 15:20:00,103.78,104.02,103.54,103.96,415576.0,86.0474,86.2464,85.8484,86.1966,415576.0
2018-12-06 15:30:00,103.96,104.84,103.91,104.74,806624.0,86.1966,86.9263,86.1552,86.8433,806624.0
2018-12-06 15:40:00,104.73,105.24,104.57,105.21,713964.0,86.8351,87.2579,86.7024,87.233,713964.0
2018-12-06 15:50:00,105.21,105.36,104.94,105.17,1609455.0,87.233,87.3574,87.0092,87.1999,1609455.0
2018-12-07 09:30:00,105.16,106.49,104.92,106.47,739025.0,87.1916,88.2943,86.9926,88.2777,739025.0
2018-12-07 09:40:00,106.46,106.99,106.39,106.43,506130.0,88.2695,88.7089,88.2114,88.2446,506130.0
2018-12-07 09:50:00,106.41,106.42,105.73,105.9,399831.0,88.228,88.2363,87.6642,87.8051,399831.0
2018-12-07 10:00:00,105.93,105.97,105.56,105.59,337156.0,87.83,87.8632,87.5232,87.5481,337156.0
2018-12-07 10:10:00,105.6,105.61,104.7,104.72,403623.0,87.5564,87.5647,86.8102,86.8268,403623.0
2018-12-07 10:20:00,104.71,104.96,104.47,104.95,328940.0,86.8185,87.0258,86.6195,87.0175,328940.0
2018-12-07 10:30:00,104.95,105.03,104.42,104.72,325046.0,87.0175,87.0838,86.578,86.8268,325046.0
2018-12-07 10:40:00,104.71,105.03,104.55,104.74,352429.0,86.8185,87.0838,86.6858,86.8433,352429.0
2018-12-07 10:50:00,104.73,105.39,104.61,105.37,335369.0,86.8351,87.3823,86.7356,87.3657,335369.0
2018-12-07 11:00:00,105.38,105.47,104.5,104.55,430403.0,87.374,87.4486,86.6444,86.6858,430403.0
2018-12-07 11:10:00,104.56,104.59,103.85,103.95,616492.0,86.6941,86.719,86.1054,86.1883,616492.0
2018-12-07 11:20:00,103.95,104.04,103.52,103.87,460289.0,86.1883,86.263,85.8318,86.122,460289.0
2018-12-07 11:30:00,103.87,104.0,103.7,103.92,414190.0,86.122,86.2298,85.981,86.1635,414190.0
2018-12-07 11:40:00,103.93,104.34,103.8,104.24,220500.0,86.1717,86.5117,86.064,86.4288,220500.0
2018-12-07 11:50:00,104.23,104.31,103.69,103.69,197725.0,86.4205,86.4868,85.9728,85.9728,197725.0
2018-12-07 12:00:00,103.7,103.99,103.64,103.82,275393.0,85.981,86.2215,85.9313,86.0805,275393.0
2018-12-07 12:10:00,103.82,104.18,103.58,103.7,234852.0,86.0805,86.379,85.8816,85.981,234852.0
2018-12-07 12:20:00,103.71,104.05,103.68,103.72,161940.0,85.9893,86.2712,85.9645,85.9976,161940.0
2018-12-07 12:30:00,103.72,103.72,103.37,103.46,248933.0,85.9976,85.9976,85.7074,85.7821,248933.0
2018-12-07 12:40:00,103.47,103.78,103.36,103.52,181118.0,85.7903,86.0474,85.6991,85.8318,181118.0
2018-12-07 12:50:00,103.51,104.17,103.49,104.07,319668.0,85.8235,86.3707,85.8069,86.2878,319668.0
2018-12-07 13:00:00,104.06,104.26,103.92,103.98,469700.0,86.2795,86.4454,86.1635,86.2132,469700.0
2018-12-07 13:10:00,103.98,104.04,103.49,103.53,189355.0,86.2132,86.263,85.8069,85.8401,189355.0
2018-12-07 13:20:00,103.54,103.88,103.52,103.79,206198.0,85.8484,86.1303,85.8318,86.0557,206198.0
2018-12-07 13:30:00,103.79,103.83,103.44,103.63,251170.0,86.0557,86.0888,85.7655,85.923,251170.0
2018-12-07 13:40:00,103.62,103.81,103.43,103.47,177933.0,85.9147,86.0723,85.7572,85.7903,177933.0
2018-12-07 13:50:00,103.46,103.5,103.21,103.29,344503.0,85.7821,85.8152,85.5748,85.6411,344503.0
2018-12-07 14:00:00,103.28,103.3,103.01,103.09,313180.0,85.6328,85.6494,85.4089,85.4753,313180.0
2018-12-07 14:10:00,103.09,103.62,102.91,103.52,381738.0,85.4753,85.9147,85.326,85.8318,381738.0
2018-12-07 14:20:00,103.52,103.82,103.4,103.82,312584.0,85.8318,86.0805,85.7323,86.0805,312584.0
2018-12-07 14:30:00,103.82,103.86,103.32,103.35,314745.0,86.0805,86.1137,85.666,85.6908,314745.0
2018-12-07 14:40:00,103.35,103.48,103.08,103.41,311288.0,85.6908,85.7986,85.467,85.7406,311288.0
2018-12-07 14:50:00,103.41,103.62,102.98,103.07,435493.0,85.7406,85.9147,85.3841,85.4587,435493.0
2018-12-07 15:00:00,103.06,103.32,102.93,103.29,373954.0,85.4504,85.666,85.3426,85.6411,373954.0
2018-12-07 15:10:00,103.27,103.5,103.02,103.27,369121.0,85.6245,85.8152,85.4172,85.6245,369121.0
2018-12-07 15:20:00,103.27,103.52,103.07,103.38,288672.0,85.6245,85.8318,85.4587,85.7157,288672.0
2018-12-07 15:30:00,103.36,104.01,103.2,103.55,570273.0,85.6991,86.2381,85.5665,85.8567,570273.0
2018-12-07 15:40:00,103.54,103.7,103.21,103.22,562265.0,85.8484,85.981,85.5748,85.5831,562265.0
2018-12-07 15:50:00,103.23,103.51,103.21,103.3,953860.0,85.5914,85.8235,85.5748,85.6494,953860.0
2018-12-10 09:30:00,102.87,103.49,102.43,102.75,835681.0,85.2929,85.8069,84.928,85.1934,835681.0
2018-12-10 09:40:00,102.75,102.75,101.72,101.84,789672.0,85.1934,85.1934,84.3394,84.4389,789672.0
2018-12-10 09:50:00,101.87,101.94,101.35,101.52,1117214.0,84.4637,84.5218,84.0326,84.1735,1117214.0
2018-12-10 10:00:00,101.51,101.88,101.31,101.31,650178.0,84.1652,84.472,83.9994,83.9994,650178.0
2018-12-10 10:10:00,101.31,101.82,101.14,101.58,677722.0,83.9994,84.4223,83.8585,84.2233,677722.0
2018-12-10 10:20:00,101.57,101.66,101.15,101.21,517080.0,84.215,84.2896,83.8668,83.9165,517080.0
2018-12-10 10:30:00,101.2,101.42,100.68,100.68,760696.0,83.9082,84.0906,83.4771,83.4771,760696.0
2018-12-10 10:40:00,100.7,101.02,100.62,100.83,829859.0,83.4936,83.759,83.4273,83.6014,829859.0
2018-12-10 10:50:00,100.82,100.83,100.25,100.35,469660.0,83.5931,83.6014,83.1205,83.2035,469660.0
2018-12-10 11:00:00,100.36,100.39,99.28,99.55,1125886.0,83.2117,83.2366,82.3163,82.5401,1125886.0
2018-12-10 11:10:00,99.55,100.04,99.4,99.49,844722.0,82.5401,82.9464,82.4158,82.4904,844722.0
2018-12-10 11:20:00,99.5,99.99,99.45,99.99,521822.0,82.4987,82.905,82.4572,82.905,521822.0
2018-12-10 11:30:00,99.98,100.33,99.87,100.28,812517.0,82.8967,83.1869,82.8055,83.1454,812517.0
2018-12-10 11:40:00,100.27,100.28,99.92,100.16,602974.0,83.1371,83.1454,82.8469,83.0459,602974.0
2018-12-10 11:50:00,100.16,100.28,99.83,99.96,520696.0,83.0459,83.1454,82.7723,82.8801,520696.0
2018-12-10 12:00:00,99.95,100.33,99.86,100.31,500222.0,82.8718,83.1869,82.7972,83.1703,500222.0
2018-12-10 12:10:00,100.3,100.57,100.18,100.25,392966.0,83.162,83.3859,83.0625,83.1205,392966.0
2018-12-10 12:20:00,100.26,100.51,100.21,100.37,360691.0,83.1288,83.3361,83.0874,83.22,360691.0
2018-12-10 12:30:00,100.34,100.87,100.34,100.69,333840.0,83.1952,83.6346,83.1952,83.4854,333840.0
2018-12-10 12:40:00,100.68,101.22,100.67,101.17,337710.0,83.4771,83.9248,83.4688,83.8833,337710.0
2018-12-10 12:50:00,101.18,101.42,101.09,101.2,253972.0,83.8916,84.0906,83.817,83.9082,253972.0
2018-12-10 13:00:00,101.19,101.35,101.05,101.22,228625.0,83.8999,84.0326,83.7838,83.9248,228625.0
2018-12-10 13:10:00,101.24,101.48,101.07,101.38,308008.0,83.9414,84.1404,83.8004,84.0575,308008.0
2018-12-10 13:20:00,101.39,101.47,100.92,100.97,205966.0,84.0657,84.1321,83.6761,83.7175,205966.0
2018-12-10 13:30:00,100.96,101.38,100.93,101.17,244633.0,83.7092,84.0575,83.6843,83.8833,244633.0
2018-12-10 13:40:00,101.17,101.48,101.09,101.42,346412.0,83.8833,84.1404,83.817,84.0906,346412.0
2018-12-10 13:50:00,101.43,101.6,101.3,101.31,338949.0,84.0989,84.2399,83.9911,83.9994,338949.0
2018-12-10 14:00:00,101.31,101.45,101.1,101.33,322730.0,83.9994,84.1155,83.8253,84.016,322730.0
2018-12-10 14:10:00,101.33,101.4,100.79,100.93,288565.0,84.016,84.074,83.5683,83.6843,288565.0
2018-12-10 14:20:00,100.93,101.22,100.78,101.12,254304.0,83.6843,83.9248,83.56,83.8419,254304.0
2018-12-10 14:30:00,101.12,101.6,101.11,101.45,346122.0,83.8419,84.2399,83.8336,84.1155,346122.0
2018-12-10 14:40:00,101.46,101.64,101.42,101.48,340364.0,84.1238,84.273,84.0906,84.1404,340364.0
2018-12-10 14:50:00,101.47,101.56,101.01,101.13,235745.0,84.1321,84.2067,83.7507,83.8502,235745.0
2018-12-10 15:00:00,101.15,101.28,101.02,101.15,220733.0,83.8668,83.9745,83.759,83.8668,220733.0
2018-12-10 15:10:00,101.15,101.2,100.86,101.02,236636.0,83.8668,83.9082,83.6263,83.759,236636.0
2018-12-10 15:20:00,101.03,101.3,101.03,101.27,221028.0,83.7673,83.9911,83.7673,83.9663,221028.0
2018-12-10 15:30:00,101.27,101.83,101.26,101.7,660753.0,83.9663,84.4306,83.958,84.3228,660753.0
2018-12-10 15:40:00,101.7,101.79,101.45,101.48,476445.0,84.3228,84.3974,84.1155,84.1404,476445.0
2018-12-10 15:50:00,101.47,101.61,101.33,101.33,821950.0,84.1321,84.2482,84.016,84.016,821950.0
2018-12-11 09:30:00,103.13,103.66,102.95,103.13,973039.0,85.5084,85.9479,85.3592,85.5084,973039.0
2018-12-11 09:40:00,103.08,103.41,102.85,102.94,613558.0,85.467,85.7406,85.2763,85.3509,613558.0
2018-12-11 09:50:00,102.93,103.18,102.66,102.71,393550.0,85.3426,85.5499,85.1187,85.1602,393550.0
2018-12-11 10:00:00,102.7,102.86,102.64,102.77,327142.0,85.1519,85.2846,85.1022,85.21,327142.0
2018-12-11 10:10:00,102.76,102.78,102.35,102.44,432217.0,85.2017,85.2182,84.8617,84.9363,432217.0
2018-12-11 10:20:00,102.45,102.61,102.19,102.42,421264.0,84.9446,85.0773,84.7291,84.9198,421264.0
2018-12-11 10:30:00,102.43,102.76,102.35,102.64,518340.0,84.928,85.2017,84.8617,85.1022,518340.0
2018-12-11 10:40:00,102.64,102.68,102.15,102.33,284522.0,85.1022,85.1353,84.6959,84.8451,284522.0
2018-12-11 10:50:00,102.32,102.32,101.86,102.07,386055.0,84.8368,84.8368,84.4554,84.6296,386055.0
2018-12-11 11:00:00,102.09,102.09,101.7,102.05,329421.0,84.6461,84.6461,84.3228,84.613,329421.0
2018-12-11 11:10:00,102.05,102.11,101.64,101.82,288855.0,84.613,84.6627,84.273,84.4223,288855.0
2018-12-11 11:20:00,101.81,101.87,101.45,101.51,268690.0,84.414,84.4637,84.1155,84.1652,268690.0
2018-12-11 11:30:00,101.51,101.72,101.33,101.68,330310.0,84.1652,84.3394,84.016,84.3062,330310.0
2018-12-11 11:40:00,101.68,101.68,101.35,101.45,227534.0,84.3062,84.3062,84.0326,84.1155,227534.0
2018-12-11 11:50:00,101.44,101.52,101.29,101.46,241376.0,84.1072,84.1735,83.9828,84.1238,241376.0
2018-12-11 12:00:00,101.45,101.45,100.89,101.11,452061.0,84.1155,84.1155,83.6512,83.8336,452061.0
2018-12-11 12:10:00,101.1,101.1,100.83,100.97,314524.0,83.8253,83.8253,83.6014,83.7175,314524.0
2018-12-11 12:20:00,100.97,101.2,100.72,100.72,402535.0,83.7175,83.9082,83.5102,83.5102,402535.0
2018-12-11 12:30:00,100.73,100.83,100.55,100.69,397214.0,83.5185,83.6014,83.3693,83.4854,397214.0
2018-12-11 12:40:00,100.7,101.04,100.7,100.91,263549.0,83.4936,83.7756,83.4936,83.6678,263549.0
2018-12-11 12:50:00,100.91,100.93,100.72,100.76,213872.0,83.6678,83.6843,83.5102,83.5434,213872.0
2018-12-11 13:00:00,100.76,100.81,100.51,100.65,216406.0,83.5434,83.5849,83.3361,83.4522,216406.0
2018-12-11 13:10:00,100.66,101.0,100.6,100.96,260332.0,83.4605,83.7424,83.4107,83.7092,260332.0
2018-12-11 13:20:00,100.96,101.07,100.74,100.75,221713.0,83.7092,83.8004,83.5268,83.5351,221713.0
2018-12-11 13:30:00,100.74,100.95,100.62,100.91,168871.0,83.5268,83.7009,83.4273,83.6678,168871.0
2018-12-11 13:40:00,100.9,100.91,100.35,100.44,289884.0,83.6595,83.6678,83.2035,83.2781,289884.0
2018-12-11 13:50:00,100.44,100.48,100.25,100.32,245250.0,83.2781,83.3112,83.1205,83.1786,245250.0
2018-12-11 14:00:00,100.33,100.44,100.26,100.27,229681.0,83.1869,83.2781,83.1288,83.1371,229681.0
2018-12-11 14:10:00,100.27,100.63,100.21,100.57,290125.0,83.1371,83.4356,83.0874,83.3859,290125.0
2018-12-11 14:20:00,100.57,101.05,100.54,101.02,372434.0,83.3859,83.7838,83.361,83.759,372434.0
2018-12-11 14:30:00,101.0,101.26,101.0,101.16,253198.0,83.7424,83.958,83.7424,83.875,253198.0
2018-12-11 14:40:00,101.17,101.45,101.04,101.04,400929.0,83.8833,84.1155,83.7756,83.7756,400929.0
2018-12-11 14:50:00,101.06,101.13,100.89,101.02,215177.0,83.7921,83.8502,83.6512,83.759,215177.0
2018-12-11 15:00:00,101.03,101.06,100.66,101.02,295903.0,83.7673,83.7921,83.4605,83.759,295903.0
2018-12-11 15:10:00,101.02,101.61,101.0,101.31,373363.0,83.759,84.2482,83.7424,83.9994,373363.0
2018-12-11 15:20:00,101.31,101.4,101.2,101.21,270048.0,83.9994,84.074,83.9082,83.9165,270048.0
2018-12-11 15:30:00,101.21,101.38,100.93,100.99,458983.0,83.9165,84.0575,83.6843,83.7341,458983.0
2018-12-11 15:40:00,100.98,100.98,100.64,100.64,489604.0,83.7258,83.7258,83.4439,83.4439,489604.0
2018-12-11 15:50:00,100.64,100.72,100.34,100.39,878509.0,83.4439,83.5102,83.1952,83.2366,878509.0
2018-12-12 09:30:00,101.6,101.99,101.09,101.37,660131.0,84.2399,84.5632,83.817,84.0492,660131.0
2018-12-12 09:40:00,101.38,101.4,100.71,100.87,422459.0,84.0575,84.074,83.5019,83.6346,422459.0
2018-12-12 09:50:00,100.88,100.96,100.37,100.52,633712.0,83.6429,83.7092,83.22,83.3444,633712.0
2018-12-12 10:00:00,100.52,100.63,100.26,100.42,609207.0,83.3444,83.4356,83.1288,83.2615,609207.0
2018-12-12 10:10:00,100.41,101.04,100.3,100.96,542966.0,83.2532,83.7756,83.162,83.7092,542966.0
2018-12-12 10:20:00,100.96,101.03,100.67,100.68,500003.0,83.7092,83.7673,83.4688,83.4771,500003.0
2018-12-12 10:30:00,100.68,100.86,100.12,100.21,503266.0,83.4771,83.6263,83.0128,83.0874,503266.0
2018-12-12 10:40:00,100.23,100.59,100.06,100.58,435434.0,83.104,83.4024,82.963,83.3942,435434.0
2018-12-12 10:50:00,100.62,101.22,100.59,101.18,600295.0,83.4273,83.9248,83.4024,83.8916,600295.0
2018-12-12 11:00:00,101.19,101.39,101.12,101.25,420166.0,83.8999,84.0657,83.8419,83.9497,420166.0
2018-12-12 11:10:00,101.25,101.29,100.9,101.21,291067.0,83.9497,83.9828,83.6595,83.9165,291067.0
2018-12-12 11:20:00,101.24,101.5,101.09,101.29,297410.0,83.9414,84.157,83.817,83.9828,297410.0
2018-12-12 11:30:00,101.3,101.46,101.06,101.18,332424.0,83.9911,84.1238,83.7921,83.8916,332424.0
2018-12-12 11:40:00,101.19,101.68,101.18,101.67,471710.0,83.8999,84.3062,83.8916,84.2979,471710.0
2018-12-12 11:50:00,101.67,101.92,101.54,101.92,878231.0,84.2979,84.5052,84.1901,84.5052,878231.0
2018-12-12 12:00:00,101.93,102.06,101.79,102.0,448316.0,84.5135,84.6213,84.3974,84.5715,448316.0
2018-12-12 12:10:00,102.0,102.05,101.83,102.01,394586.0,84.5715,84.613,84.4306,84.5798,394586.0
2018-12-12 12:20:00,102.01,102.29,101.75,102.29,399621.0,84.5798,84.812,84.3642,84.812,399621.0
2018-12-12 12:30:00,102.3,102.37,102.13,102.13,484168.0,84.8203,84.8783,84.6793,84.6793,484168.0
2018-12-12 12:40:00,102.13,102.48,102.08,102.46,383073.0,84.6793,84.9695,84.6379,84.9529,383073.0
2018-12-12 12:50:00,102.46,102.61,102.33,102.57,231370.0,84.9529,85.0773,84.8451,85.0441,231370.0
2018-12-12 13:00:00,102.57,102.8,102.55,102.8,204725.0,85.0441,85.2348,85.0275,85.2348,204725.0
2018-12-12 13:10:00,102.79,102.86,102.73,102.8,295471.0,85.2265,85.2846,85.1768,85.2348,295471.0
2018-12-12 13:20:00,102.8,102.9,102.73,102.87,265527.0,85.2348,85.3177,85.1768,85.2929,265527.0
2018-12-12 13:30:00,102.87,102.87,102.51,102.58,223804.0,85.2929,85.2929,84.9944,85.0524,223804.0
2018-12-12 13:40:00,102.58,102.59,102.41,102.54,263095.0,85.0524,85.0607,84.9115,85.0193,263095.0
2018-12-12 13:50:00,102.54,102.66,102.18,102.3,484669.0,85.0193,85.1187,84.7208,84.8203,484669.0
2018-12-12 14:00:00,102.3,102.32,101.93,101.97,313010.0,84.8203,84.8368,84.5135,84.5466,313010.0
2018-12-12 14:10:00,101.98,102.11,101.81,102.09,341220.0,84.5549,84.6627,84.414,84.6461,341220.0
2018-12-12 14:20:00,102.1,102.17,101.68,101.83,363647.0,84.6544,84.7125,84.3062,84.4306,363647.0
2018-12-12 14:30:00,101.82,101.89,101.51,101.63,458281.0,84.4223,84.4803,84.1652,84.2647,458281.0
2018-12-12 14:40:00,101.62,101.65,101.32,101.45,432089.0,84.2565,84.2813,84.0077,84.1155,432089.0
2018-12-12 14:50:00,101.44,101.92,101.3,101.81,357452.0,84.1072,84.5052,83.9911,84.414,357452.0
2018-12-12 15:00:00,101.83,102.01,101.63,101.88,277295.0,84.4306,84.5798,84.2647,84.472,277295.0
2018-12-12 15:10:00,101.88,102.0,101.4,101.49,271024.0,84.472,84.5715,84.074,84.1487,271024.0
2018-12-12 15:20:00,101.49,101.73,101.44,101.48,315896.0,84.1487,84.3477,84.1072,84.1404,315896.0
2018-12-12 15:30:00,101.47,101.66,101.41,101.65,374246.0,84.1321,84.2896,84.0823,84.2813,374246.0
2018-12-12 15:40:00,101.65,101.71,101.29,101.35,559489.0,84.2813,84.3311,83.9828,84.0326,559489.0
2018-12-12 15:50:00,101.34,101.35,101.0,101.05,1241368.0,84.0243,84.0326,83.7424,83.7838,1241368.0
2018-12-13 09:30:00,101.6,101.97,101.22,101.34,639673.0,84.2399,84.5466,83.9248,84.0243,639673.0
2018-12-13 09:40:00,101.35,101.41,100.99,101.06,611661.0,84.0326,84.0823,83.7341,83.7921,611661.0
2018-12-13 09:50:00,101.05,101.16,100.81,100.82,487867.0,83.7838,83.875,83.5849,83.5931,487867.0
2018-12-13 10:00:00,100.82,101.38,100.73,101.22,545156.0,83.5931,84.0575,83.5185,83.9248,545156.0
2018-12-13 10:10:00,101.22,101.57,101.22,101.31,409892.0,83.9248,84.215,83.9248,83.9994,409892.0
2018-12-13 10:20:00,101.31,101.66,101.2,101.37,445790.0,83.9994,84.2896,83.9082,84.0492,445790.0
2018-12-13 10:30:00,101.37,101.83,101.18,101.7,478723.0,84.0492,84.4306,83.8916,84.3228,478723.0
2018-12-13 10:40:00,101.69,101.69,101.18,101.37,278678.0,84.3145,84.3145,83.8916,84.0492,278678.0
2018-12-13 10:50:00,101.37,101.38,101.01,101.3,392186.0,84.0492,84.0575,83.7507,83.9911,392186.0
2018-12-13 11:00:00,101.32,101.39,100.96,101.26,400324.0,84.0077,84.0657,83.7092,83.958,400324.0
2018-12-13 11:10:00,101.25,101.25,100.79,101.0,404493.0,83.9497,83.9497,83.5683,83.7424,404493.0
2018-12-13 11:20:00,101.02,101.23,100.94,101.09,247168.0,83.759,83.9331,83.6926,83.817,247168.0
2018-12-13 11:30:00,101.08,101.38,100.97,101.18,224636.0,83.8087,84.0575,83.7175,83.8916,224636.0
2018-12-13 11:40:00,101.17,101.48,100.97,101.0,326940.0,83.8833,84.1404,83.7175,83.7424,326940.0
2018-12-13 11:50:00,101.0,101.14,100.9,100.91,295275.0,83.7424,83.8585,83.6595,83.6678,295275.0
2018-12-13 12:00:00,100.9,100.95,100.74,100.85,434806.0,83.6595,83.7009,83.5268,83.618,434806.0
2018-12-13 12:10:00,100.85,100.97,100.67,100.91,377433.0,83.618,83.7175,83.4688,83.6678,377433.0
2018-12-13 12:20:00,100.92,100.94,100.78,100.84,192879.0,83.6761,83.6926,83.56,83.6097,192879.0
2018-12-13 12:30:00,100.84,101.29,100.83,101.24,282898.0,83.6097,83.9828,83.6014,83.9414,282898.0
2018-12-13 12:40:00,101.24,101.34,101.12,101.17,155581.0,83.9414,84.0243,83.8419,83.8833,155581.0
2018-12-13 12:50:00,101.16,101.25,101.09,101.2,160255.0,83.875,83.9497,83.817,83.9082,160255.0
2018-12-13 13:00:00,101.19,101.22,100.75,101.01,246195.0,83.8999,83.9248,83.5351,83.7507,246195.0
2018-12-13 13:10:00,101.01,101.1,100.89,100.92,247195.0,83.7507,83.8253,83.6512,83.6761,247195.0
2018-12-13 13:20:00,100.92,101.18,100.92,101.12,204768.0,83.6761,83.8916,83.6761,83.8419,204768.0
2018-12-13 13:30:00,101.13,101.39,101.09,101.39,217458.0,83.8502,84.0657,83.817,84.0657,217458.0
2018-12-13 13:40:00,101.4,101.44,101.15,101.19,196700.0,84.074,84.1072,83.8668,83.8999,196700.0
2018-12-13 13:50:00,101.18,101.25,101.07,101.15,199846.0,83.8916,83.9497,83.8004,83.8668,199846.0
2018-12-13 14:00:00,101.16,101.17,100.8,100.81,284496.0,83.875,83.8833,83.5766,83.5849,284496.0
2018-12-13 14:10:00,100.81,101.0,100.78,100.98,243357.0,83.5849,83.7424,83.56,83.7258,243357.0
2018-12-13 14:20:00,100.98,101.1,100.82,101.03,286649.0,83.7258,83.8253,83.5931,83.7673,286649.0
2018-12-13 14:30:00,101.02,101.03,100.8,100.89,291744.0,83.759,83.7673,83.5766,83.6512,291744.0
2018-12-13 14:40:00,100.89,101.02,100.8,100.81,201734.0,83.6512,83.759,83.5766,83.5849,201734.0
2018-12-13 14:50:00,100.81,101.02,100.8,100.83,424587.0,83.5849,83.759,83.5766,83.6014,424587.0
2018-12-13 15:00:00,100.83,100.93,100.67,100.75,385546.0,83.6014,83.6843,83.4688,83.5351,385546.0
2018-12-13 15:10:00,100.75,101.03,100.74,100.9,411640.0,83.5351,83.7673,83.5268,83.6595,411640.0
2018-12-13 15:20:00,100.91,101.03,100.85,100.88,308802.0,83.6678,83.7673,83.618,83.6429,308802.0
2018-12-13 15:30:00,100.87,100.95,100.75,100.91,361433.0,83.6346,83.7009,83.5351,83.6678,361433.0
2018-12-13 15:40:00,100.92,101.21,100.9,101.04,565875.0,83.6761,83.9165,83.6595,83.7756,565875.0
2018-12-13 15:50:00,101.04,101.2,100.97,101.08,930622.0,83.7756,83.9082,83.7175,83.8087,930622.0
2018-12-14 09:30:00,99.99,101.23,99.86,101.21,765921.0,82.905,83.9331,82.7972,83.9165,765921.0
2018-12-14 09:40:00,101.2,101.64,101.04,101.54,781150.0,83.9082,84.273,83.7756,84.1901,781150.0
2018-12-14 09:50:00,101.54,101.9,101.44,101.79,611970.0,84.1901,84.4886,84.1072,84.3974,611970.0
2018-12-14 10:00:00,101.78,101.94,101.34,101.63,395679.0,84.3891,84.5218,84.0243,84.2647,395679.0
2018-12-14 10:10:00,101.62,101.64,101.12,101.26,278619.0,84.2565,84.273,83.8419,83.958,278619.0
2018-12-14 10:20:00,101.27,101.39,100.93,100.94,351495.0,83.9663,84.0657,83.6843,83.6926,351495.0
2018-12-14 10:30:00,100.94,100.94,100.57,100.86,402452.0,83.6926,83.6926,83.3859,83.6263,402452.0
2018-12-14 10:40:00,100.86,101.27,100.84,101.24,207750.0,83.6263,83.9663,83.6097,83.9414,207750.0
2018-12-14 10:50:00,101.23,101.4,101.09,101.1,308096.0,83.9331,84.074,83.817,83.8253,308096.0
2018-12-14 11:00:00,101.11,101.52,101.07,101.35,314450.0,83.8336,84.1735,83.8004,84.0326,314450.0
2018-12-14 11:10:00,101.35,101.42,101.15,101.32,262210.0,84.0326,84.0906,83.8668,84.0077,262210.0
2018-12-14 11:20:00,101.33,101.44,101.09,101.16,275324.0,84.016,84.1072,83.817,83.875,275324.0
2018-12-14 11:30:00,101.15,101.28,100.88,100.98,255343.0,83.8668,83.9745,83.6429,83.7258,255343.0
2018-12-14 11:40:00,100.97,101.04,100.74,100.74,342578.0,83.7175,83.7756,83.5268,83.5268,342578.0
2018-12-14 11:50:00,100.74,100.89,100.59,100.72,394860.0,83.5268,83.6512,83.4024,83.5102,394860.0
2018-12-14 12:00:00,100.72,100.79,100.57,100.68,327317.0,83.5102,83.5683,83.3859,83.4771,327317.0
2018-12-14 12:10:00,100.68,100.75,100.56,100.64,325421.0,83.4771,83.5351,83.3776,83.4439,325421.0
2018-12-14 12:20:00,100.65,100.79,100.56,100.72,275904.0,83.4522,83.5683,83.3776,83.5102,275904.0
2018-12-14 12:30:00,100.71,101.01,100.64,100.67,300817.0,83.5019,83.7507,83.4439,83.4688,300817.0
2018-12-14 12:40:00,100.67,100.81,100.63,100.67,228475.0,83.4688,83.5849,83.4356,83.4688,228475.0
2018-12-14 12:50:00,100.67,100.73,100.6,100.6,156250.0,83.4688,83.5185,83.4107,83.4107,156250.0
2018-12-14 13:00:00,100.6,100.71,100.44,100.68,305912.0,83.4107,83.5019,83.2781,83.4771,305912.0
2018-12-14 13:10:00,100.68,100.82,100.57,100.59,170697.0,83.4771,83.5931,83.3859,83.4024,170697.0
2018-12-14 13:20:00,100.58,100.75,100.5,100.62,185337.0,83.3942,83.5351,83.3278,83.4273,185337.0
2018-12-14 13:30:00,100.62,100.7,100.49,100.64,203933.0,83.4273,83.4936,83.3195,83.4439,203933.0
2018-12-14 13:40:00,100.64,100.72,100.47,100.5,277464.0,83.4439,83.5102,83.3029,83.3278,277464.0
2018-12-14 13:50:00,100.5,100.6,100.35,100.36,227814.0,83.3278,83.4107,83.2035,83.2117,227814.0
2018-12-14 14:00:00,100.36,100.46,100.26,100.37,219441.0,83.2117,83.2947,83.1288,83.22,219441.0
2018-12-14 14:10:00,100.37,100.5,100.28,100.44,277148.0,83.22,83.3278,83.1454,83.2781,277148.0
2018-12-14 14:20:00,100.44,100.63,100.32,100.41,281746.0,83.2781,83.4356,83.1786,83.2532,281746.0
2018-12-14 14:30:00,100.41,100.43,100.07,100.19,385918.0,83.2532,83.2698,82.9713,83.0708,385918.0
2018-12-14 14:40:00,100.18,100.26,100.0,100.14,363317.0,83.0625,83.1288,82.9133,83.0293,363317.0
2018-12-14 14:50:00,100.14,100.49,100.09,100.43,272593.0,83.0293,83.3195,82.9879,83.2698,272593.0
2018-12-14 15:00:00,100.43,100.63,100.31,100.36,260055.0,83.2698,83.4356,83.1703,83.2117,260055.0
2018-12-14 15:10:00,100.37,100.71,100.34,100.48,407781.0,83.22,83.5019,83.1952,83.3112,407781.0
2018-12-14 15:20:00,100.48,100.48,100.25,100.39,476631.0,83.3112,83.3112,83.1205,83.2366,476631.0
2018-12-14 15:30:00,100.39,100.48,100.21,100.42,475791.0,83.2366,83.3112,83.0874,83.2615,475791.0
2018-12-14 15:40:00,100.41,100.45,100.13,100.25,720574.0,83.2532,83.2864,83.021,83.1205,720574.0
2018-12-14 15:50:00,100.24,100.5,100.11,100.32,1370462.0,83.1122,83.3278,83.0045,83.1786,1370462.0
2018-12-17 09:30:00,99.77,99.92,99.06,99.41,1222923.0,82.7226,82.8469,82.1339,82.4241,1222923.0
2018-12-17 09:40:00,99.41,99.68,99.12,99.35,571592.0,82.4241,82.6479,82.1836,82.3743,571592.0
2018-12-17 09:50:00,99.35,99.99,99.23,99.9,563608.0,82.3743,82.905,82.2748,82.8303,563608.0
2018-12-17 10:00:00,99.91,100.12,99.66,99.75,785600.0,82.8386,83.0128,82.6314,82.706,785600.0
2018-12-17 10:10:00,99.75,99.98,99.66,99.82,742109.0,82.706,82.8967,82.6314,82.764,742109.0
2018-12-17 10:20:00,99.83,99.92,99.71,99.86,392149.0,82.7723,82.8469,82.6728,82.7972,392149.0
2018-12-17 10:30:00,99.85,99.9,99.49,99.61,438205.0,82.7889,82.8303,82.4904,82.5899,438205.0
2018-12-17 10:40:00,99.61,100.16,99.56,100.04,581124.0,82.5899,83.0459,82.5484,82.9464,581124.0
2018-12-17 10:50:00,100.03,100.17,99.92,100.17,475327.0,82.9381,83.0542,82.8469,83.0542,475327.0
2018-12-17 11:00:00,100.17,100.43,100.13,100.41,654946.0,83.0542,83.2698,83.021,83.2532,654946.0
2018-12-17 11:10:00,100.41,100.56,100.17,100.41,427777.0,83.2532,83.3776,83.0542,83.2532,427777.0
2018-12-17 11:20:00,100.41,100.51,100.16,100.17,357236.0,83.2532,83.3361,83.0459,83.0542,357236.0
2018-12-17 11:30:00,100.17,100.27,99.99,100.04,284278.0,83.0542,83.1371,82.905,82.9464,284278.0
2018-12-17 11:40:00,100.04,100.13,99.81,100.13,328411.0,82.9464,83.021,82.7557,83.021,328411.0
2018-12-17 11:50:00,100.14,100.22,99.95,100.14,310022.0,83.0293,83.0957,82.8718,83.0293,310022.0
2018-12-17 12:00:00,100.14,100.27,99.88,100.01,315135.0,83.0293,83.1371,82.8138,82.9215,315135.0
2018-12-17 12:10:00,100.01,100.04,99.81,100.02,245686.0,82.9215,82.9464,82.7557,82.9298,245686.0
2018-12-17 12:20:00,100.02,100.11,99.95,100.11,389624.0,82.9298,83.0045,82.8718,83.0045,389624.0
2018-12-17 12:30:00,100.1,100.1,99.62,99.63,247224.0,82.9962,82.9962,82.5982,82.6065,247224.0
2018-12-17 12:40:00,99.62,99.71,99.41,99.7,374844.0,82.5982,82.6728,82.4241,82.6645,374844.0
2018-12-17 12:50:00,99.7,99.78,99.35,99.4,264775.0,82.6645,82.7308,82.3743,82.4158,264775.0
2018-12-17 13:00:00,99.4,99.67,99.22,99.54,345694.0,82.4158,82.6396,82.2665,82.5319,345694.0
2018-12-17 13:10:00,99.53,99.7,99.42,99.43,224479.0,82.5236,82.6645,82.4324,82.4407,224479.0
2018-12-17 13:20:00,99.42,99.65,99.24,99.47,305288.0,82.4324,82.6231,82.2831,82.4738,305288.0
2018-12-17 13:30:00,99.48,99.65,99.07,99.16,444698.0,82.4821,82.6231,82.1422,82.2168,444698.0
2018-12-17 13:40:00,99.17,99.44,99.14,99.32,354128.0,82.2251,82.4489,82.2002,82.3494,354128.0
2018-12-17 13:50:00,99.32,99.52,99.22,99.27,359582.0,82.3494,82.5153,82.2665,82.308,359582.0
2018-12-17 14:00:00,99.26,99.43,99.04,99.31,367531.0,82.2997,82.4407,82.1173,82.3412,367531.0
2018-12-17 14:10:00,99.31,99.51,99.29,99.41,321536.0,82.3412,82.507,82.3246,82.4241,321536.0
2018-12-17 14:20:00,99.4,99.67,99.38,99.55,462092.0,82.4158,82.6396,82.3992,82.5401,462092.0
2018-12-17 14:30:00,99.55,99.63,99.28,99.41,380044.0,82.5401,82.6065,82.3163,82.4241,380044.0
2018-12-17 14:40:00,99.41,99.6,99.21,99.23,435205.0,82.4241,82.5816,82.2582,82.2748,435205.0
2018-12-17 14:50:00,99.22,99.24,98.92,99.08,446299.0,82.2665,82.2831,82.0178,82.1505,446299.0
2018-12-17 15:00:00,99.07,99.2,98.89,98.9,453620.0,82.1422,82.2499,81.9929,82.0012,453620.0
2018-12-17 15:10:00,98.89,99.35,98.89,99.07,562126.0,81.9929,82.3743,81.9929,82.1422,562126.0
2018-12-17 15:20:00,99.06,99.11,98.74,98.82,677060.0,82.1339,82.1753,81.8685,81.9349,677060.0
2018-12-17 15:30:00,98.84,98.85,98.56,98.67,813053.0,81.9515,81.9598,81.7193,81.8105,813053.0
2018-12-17 15:40:00,98.68,98.87,98.43,98.59,1065630.0,81.8188,81.9763,81.6115,81.7442,1065630.0
2018-12-17 15:50:00,98.6,99.17,98.57,99.11,1570729.0,81.7525,82.2251,81.7276,82.1753,1570729.0
2018-12-18 09:30:00,99.42,99.92,99.42,99.73,877291.0,82.4324,82.8469,82.4324,82.6894,877291.0
2018-12-18 09:40:00,99.73,100.35,99.31,100.31,853296.0,82.6894,83.2035,82.3412,83.1703,853296.0
2018-12-18 09:50:00,100.3,100.89,100.3,100.77,771130.0,83.162,83.6512,83.162,83.5517,771130.0
2018-12-18 10:00:00,100.78,100.8,100.44,100.45,409868.0,83.56,83.5766,83.2781,83.2864,409868.0
2018-12-18 10:10:00,100.45,100.71,100.44,100.71,287901.0,83.2864,83.5019,83.2781,83.5019,287901.0
2018-12-18 10:20:00,100.71,100.73,100.37,100.47,349977.0,83.5019,83.5185,83.22,83.3029,349977.0
2018-12-18 10:30:00,100.46,100.71,100.3,100.48,414077.0,83.2947,83.5019,83.162,83.3112,414077.0
2018-12-18 10:40:00,100.47,100.5,99.91,99.96,407275.0,83.3029,83.3278,82.8386,82.8801,407275.0
2018-12-18 10:50:00,99.96,100.07,99.75,99.76,320172.0,82.8801,82.9713,82.706,82.7143,320172.0
2018-12-18 11:00:00,99.77,100.05,99.77,99.84,235445.0,82.7226,82.9547,82.7226,82.7806,235445.0
2018-12-18 11:10:00,99.85,99.91,99.49,99.54,298731.0,82.7889,82.8386,82.4904,82.5319,298731.0
2018-12-18 11:20:00,99.53,99.53,99.26,99.43,336772.0,82.5236,82.5236,82.2997,82.4407,336772.0
2018-12-18 11:30:00,99.44,99.68,99.34,99.67,476594.0,82.4489,82.6479,82.366,82.6396,476594.0
2018-12-18 11:40:00,99.66,99.67,99.28,99.5,345470.0,82.6314,82.6396,82.3163,82.4987,345470.0
2018-12-18 11:50:00,99.51,99.58,99.31,99.47,322401.0,82.507,82.565,82.3412,82.4738,322401.0
2018-12-18 12:00:00,99.47,99.78,99.42,99.66,271214.0,82.4738,82.7308,82.4324,82.6314,271214.0
2018-12-18 12:10:00,99.65,99.77,99.59,99.7,247951.0,82.6231,82.7226,82.5733,82.6645,247951.0
2018-12-18 12:20:00,99.7,99.71,99.39,99.46,252834.0,82.6645,82.6728,82.4075,82.4655,252834.0
2018-12-18 12:30:00,99.46,99.49,99.31,99.37,285055.0,82.4655,82.4904,82.3412,82.3909,285055.0
2018-12-18 12:40:00,99.37,99.48,99.31,99.42,232559.0,82.3909,82.4821,82.3412,82.4324,232559.0
2018-12-18 12:50:00,99.43,99.47,99.3,99.32,305553.0,82.4407,82.4738,82.3329,82.3494,305553.0
2018-12-18 13:00:00,99.33,99.59,99.3,99.53,280450.0,82.3577,82.5733,82.3329,82.5236,280450.0
2018-12-18 13:10:00,99.55,99.64,99.3,99.33,236744.0,82.5401,82.6148,82.3329,82.3577,236744.0
2018-12-18 13:20:00,99.33,99.38,99.08,99.17,325265.0,82.3577,82.3992,82.1505,82.2251,325265.0
2018-12-18 13:30:00,99.17,99.22,99.03,99.07,305454.0,82.2251,82.2665,82.109,82.1422,305454.0
2018-12-18 13:40:00,99.08,99.18,98.98,99.18,245108.0,82.1505,82.2334,82.0675,82.2334,245108.0
2018-12-18 13:50:00,99.18,99.2,98.81,98.9,291869.0,82.2334,82.2499,81.9266,82.0012,291869.0
2018-12-18 14:00:00,98.9,99.19,98.9,99.18,324491.0,82.0012,82.2417,82.0012,82.2334,324491.0
2018-12-18 14:10:00,99.17,99.23,98.84,99.03,315860.0,82.2251,82.2748,81.9515,82.109,315860.0
2018-12-18 14:20:00,99.03,99.07,98.84,98.91,232407.0,82.109,82.1422,81.9515,82.0095,232407.0
2018-12-18 14:30:00,98.91,98.93,98.52,98.8,458632.0,82.0095,82.0261,81.6861,81.9183,458632.0
2018-12-18 14:40:00,98.8,98.85,98.34,98.52,517585.0,81.9183,81.9598,81.5369,81.6861,517585.0
2018-12-18 14:50:00,98.51,98.54,98.25,98.26,499654.0,81.6778,81.7027,81.4623,81.4706,499654.0
2018-12-18 15:00:00,98.27,98.55,98.12,98.31,645858.0,81.4789,81.711,81.3545,81.512,645858.0
2018-12-18 15:10:00,98.3,98.73,98.26,98.53,465369.0,81.5037,81.8603,81.4706,81.6944,465369.0
2018-12-18 15:20:00,98.52,98.59,98.13,98.26,407331.0,81.6861,81.7442,81.3628,81.4706,407331.0
2018-12-18 15:30:00,98.27,98.61,98.26,98.53,430800.0,81.4789,81.7608,81.4706,81.6944,430800.0
2018-12-18 15:40:00,98.53,98.96,98.45,98.89,915365.0,81.6944,82.051,81.6281,81.9929,915365.0
2018-12-18 15:50:00,98.88,99.01,98.52,98.53,1050047.0,81.9846,82.0924,81.6861,81.6944,1050047.0
2018-12-19 09:30:00,98.41,98.72,97.7,98.18,848118.0,81.5949,81.852,81.0063,81.4042,848118.0
2018-12-19 09:40:00,98.17,99.0,98.15,98.98,507824.0,81.3959,82.0841,81.3794,82.0675,507824.0
2018-12-19 09:50:00,98.97,99.56,98.93,99.25,488950.0,82.0592,82.5484,82.0261,82.2914,488950.0
2018-12-19 10:00:00,99.26,99.43,99.12,99.27,315202.0,82.2997,82.4407,82.1836,82.308,315202.0
2018-12-19 10:10:00,99.28,99.52,99.1,99.52,353309.0,82.3163,82.5153,82.167,82.5153,353309.0
2018-12-19 10:20:00,99.52,99.55,99.11,99.23,280502.0,82.5153,82.5401,82.1753,82.2748,280502.0
2018-12-19 10:30:00,99.21,99.37,99.1,99.27,526337.0,82.2582,82.3909,82.167,82.308,526337.0
2018-12-19 10:40:00,99.28,99.37,98.99,99.04,360386.0,82.3163,82.3909,82.0758,82.1173,360386.0
2018-12-19 10:50:00,99.05,99.48,99.05,99.3,410428.0,82.1256,82.4821,82.1256,82.3329,410428.0
2018-12-19 11:00:00,99.31,99.66,99.25,99.58,283090.0,82.3412,82.6314,82.2914,82.565,283090.0
2018-12-19 11:10:00,99.58,99.61,99.28,99.44,314394.0,82.565,82.5899,82.3163,82.4489,314394.0
2018-12-19 11:20:00,99.45,99.55,99.39,99.47,278475.0,82.4572,82.5401,82.4075,82.4738,278475.0
2018-12-19 11:30:00,99.46,99.46,99.13,99.41,273132.0,82.4655,82.4655,82.1919,82.4241,273132.0
2018-12-19 11:40:00,99.41,99.51,99.3,99.44,268533.0,82.4241,82.507,82.3329,82.4489,268533.0
2018-12-19 11:50:00,99.43,99.64,99.42,99.6,329936.0,82.4407,82.6148,82.4324,82.5816,329936.0
2018-12-19 12:00:00,99.61,99.79,99.55,99.78,373433.0,82.5899,82.7391,82.5401,82.7308,373433.0
2018-12-19 12:10:00,99.78,99.81,99.68,99.79,235466.0,82.7308,82.7557,82.6479,82.7391,235466.0
2018-12-19 12:20:00,99.79,99.84,99.56,99.83,342007.0,82.7391,82.7806,82.5484,82.7723,342007.0
2018-12-19 12:30:00,99.83,99.99,99.79,99.93,182750.0,82.7723,82.905,82.7391,82.8552,182750.0
2018-12-19 12:40:00,99.92,99.99,99.85,99.99,205997.0,82.8469,82.905,82.7889,82.905,205997.0
2018-12-19 12:50:00,100.0,100.02,99.82,99.83,304297.0,82.9133,82.9298,82.764,82.7723,304297.0
2018-12-19 13:00:00,99.84,99.91,99.64,99.68,201651.0,82.7806,82.8386,82.6148,82.6479,201651.0
2018-12-19 13:10:00,99.68,99.73,99.59,99.69,203899.0,82.6479,82.6894,82.5733,82.6562,203899.0
2018-12-19 13:20:00,99.7,99.75,99.46,99.57,238922.0,82.6645,82.706,82.4655,82.5567,238922.0
2018-12-19 13:30:00,99.56,99.74,99.53,99.68,233386.0,82.5484,82.6977,82.5236,82.6479,233386.0
2018-12-19 13:40:00,99.68,100.02,99.65,99.98,363786.0,82.6479,82.9298,82.6231,82.8967,363786.0
2018-12-19 13:50:00,99.98,100.5,99.95,100.5,339979.0,82.8967,83.3278,82.8718,83.3278,339979.0
2018-12-19 14:00:00,100.5,100.58,98.65,98.97,1049211.0,83.3278,83.3942,81.7939,82.0592,1049211.0
2018-12-19 14:10:00,98.97,99.17,98.41,98.98,939417.0,82.0592,82.2251,81.5949,82.0675,939417.0
2018-12-19 14:20:00,98.97,99.35,98.66,99.34,712694.0,82.0592,82.3743,81.8022,82.366,712694.0
2018-12-19 14:30:00,99.34,99.81,99.15,99.34,756738.0,82.366,82.7557,82.2085,82.366,756738.0
2018-12-19 14:40:00,99.32,99.32,98.26,98.71,953253.0,82.3494,82.3494,81.4706,81.8437,953253.0
2018-12-19 14:50:00,98.73,98.73,97.81,98.0,1316365.0,81.8603,81.8603,81.0975,81.255,1316365.0
2018-12-19 15:00:00,98.0,98.01,96.72,97.22,1551371.0,81.255,81.2633,80.1937,80.6083,1551371.0
2018-12-19 15:10:00,97.22,97.6,96.84,97.14,1273589.0,80.6083,80.9233,80.2932,80.5419,1273589.0
2018-12-19 15:20:00,97.13,97.58,96.75,96.77,1163554.0,80.5336,80.9068,80.2186,80.2352,1163554.0
2018-12-19 15:30:00,96.77,97.11,96.6,97.06,1147727.0,80.2352,80.5171,80.0942,80.4756,1147727.0
2018-12-19 15:40:00,97.06,97.49,96.7,97.42,1188542.0,80.4756,80.8321,80.1771,80.7741,1188542.0
2018-12-19 15:50:00,97.42,97.56,97.27,97.29,1747954.0,80.7741,80.8902,80.6497,80.6663,1747954.0
2018-12-20 09:30:00,96.62,97.19,96.5,97.07,1009562.0,80.1108,80.5834,80.0113,80.4839,1009562.0
2018-12-20 09:40:00,97.07,97.13,96.71,96.78,531969.0,80.4839,80.5336,80.1854,80.2434,531969.0
2018-12-20 09:50:00,96.78,97.1,96.39,96.99,678868.0,80.2434,80.5088,79.9201,80.4176,678868.0
2018-12-20 10:00:00,96.99,97.71,96.93,97.62,563076.0,80.4176,81.0145,80.3678,80.9399,563076.0
2018-12-20 10:10:00,97.62,97.8,97.29,97.38,546055.0,80.9399,81.0892,80.6663,80.7409,546055.0
2018-12-20 10:20:00,97.38,97.77,97.22,97.6,515826.0,80.7409,81.0643,80.6083,80.9233,515826.0
2018-12-20 10:30:00,97.6,98.2,97.54,98.08,558315.0,80.9233,81.4208,80.8736,81.3213,558315.0
2018-12-20 10:40:00,98.09,98.28,97.76,97.79,552063.0,81.3296,81.4871,81.056,81.0809,552063.0
2018-12-20 10:50:00,97.79,97.87,97.37,97.64,338128.0,81.0809,81.1472,80.7326,80.9565,338128.0
2018-12-20 11:00:00,97.64,97.64,97.34,97.56,362339.0,80.9565,80.9565,80.7078,80.8902,362339.0
2018-12-20 11:10:00,97.55,97.66,97.35,97.44,313026.0,80.8819,80.9731,80.7161,80.7907,313026.0
2018-12-20 11:20:00,97.44,97.57,97.21,97.34,405748.0,80.7907,80.8985,80.6,80.7078,405748.0
2018-12-20 11:30:00,97.35,97.54,97.25,97.31,347033.0,80.7161,80.8736,80.6331,80.6829,347033.0
2018-12-20 11:40:00,97.32,97.52,97.11,97.15,440693.0,80.6912,80.857,80.5171,80.5502,440693.0
2018-12-20 11:50:00,97.14,97.56,96.88,97.12,737665.0,80.5419,80.8902,80.3264,80.5254,737665.0
2018-12-20 12:00:00,97.13,97.44,97.0,97.09,490101.0,80.5336,80.7907,80.4259,80.5005,490101.0
2018-12-20 12:10:00,97.11,97.32,96.86,97.31,386968.0,80.5171,80.6912,80.3098,80.6829,386968.0
2018-12-20 12:20:00,97.3,97.71,97.23,97.68,413398.0,80.6746,81.0145,80.6166,80.9897,413398.0
2018-12-20 12:30:00,97.68,97.68,97.01,97.09,483384.0,80.9897,80.9897,80.4341,80.5005,483384.0
2018-12-20 12:40:00,97.09,97.23,96.76,96.88,386137.0,80.5005,80.6166,80.2269,80.3264,386137.0
2018-12-20 12:50:00,96.88,96.97,96.49,96.86,544926.0,80.3264,80.401,80.003,80.3098,544926.0
2018-12-20 13:00:00,96.86,96.91,96.55,96.56,394288.0,80.3098,80.3512,80.0527,80.061,394288.0
2018-12-20 13:10:00,96.55,96.98,96.52,96.83,295640.0,80.0527,80.4093,80.0279,80.2849,295640.0
2018-12-20 13:20:00,96.83,97.02,96.69,96.85,447919.0,80.2849,80.4424,80.1688,80.3015,447919.0
2018-12-20 13:30:00,96.85,97.07,96.74,96.98,345858.0,80.3015,80.4839,80.2103,80.4093,345858.0
2018-12-20 13:40:00,96.98,97.33,96.67,97.2,456187.0,80.4093,80.6995,80.1522,80.5917,456187.0
2018-12-20 13:50:00,97.2,97.21,96.81,96.9,432309.0,80.5917,80.6,80.2683,80.3429,432309.0
2018-12-20 14:00:00,96.9,96.95,96.37,96.61,850624.0,80.3429,80.3844,79.9035,80.1025,850624.0
2018-12-20 14:10:00,96.61,96.61,96.17,96.25,850039.0,80.1025,80.1025,79.7377,79.804,850039.0
2018-12-20 14:20:00,96.25,96.85,96.21,96.84,816201.0,79.804,80.3015,79.7708,80.2932,816201.0
2018-12-20 14:30:00,96.83,97.3,96.63,96.83,552653.0,80.2849,80.6746,80.1191,80.2849,552653.0
2018-12-20 14:40:00,96.82,97.63,96.77,97.52,923920.0,80.2766,80.9482,80.2352,80.857,923920.0
2018-12-20 14:50:00,97.51,97.52,96.71,96.78,679666.0,80.8487,80.857,80.1854,80.2434,679666.0
2018-12-20 15:00:00,96.77,96.97,96.45,96.91,1213143.0,80.2352,80.401,79.9698,80.3512,1213143.0
2018-12-20 15:10:00,96.91,97.07,96.72,96.82,646194.0,80.3512,80.4839,80.1937,80.2766,646194.0
2018-12-20 15:20:00,96.82,97.23,96.56,96.58,944603.0,80.2766,80.6166,80.061,80.0776,944603.0
2018-12-20 15:30:00,96.59,97.0,96.55,96.84,907470.0,80.0859,80.4259,80.0527,80.2932,907470.0
2018-12-20 15:40:00,96.85,96.94,96.08,96.1,1388292.0,80.3015,80.3761,79.6631,79.6796,1388292.0
2018-12-20 15:50:00,96.1,96.46,95.69,96.35,2354859.0,79.6796,79.9781,79.3397,79.8869,2354859.0
2018-12-21 09:30:00,96.35,97.17,95.85,96.58,6129711.0,79.8869,80.5668,79.4724,80.0776,6129711.0
2018-12-21 09:40:00,96.55,96.82,96.16,96.34,572509.0,80.0527,80.2766,79.7294,79.8786,572509.0
2018-12-21 09:50:00,96.33,96.82,96.22,96.72,422293.0,79.8703,80.2766,79.7791,80.1937,422293.0
2018-12-21 10:00:00,96.7,96.98,96.61,96.89,648569.0,80.1771,80.4093,80.1025,80.3347,648569.0
2018-12-21 10:10:00,96.9,98.3,96.87,98.17,851702.0,80.3429,81.5037,80.3181,81.3959,851702.0
2018-12-21 10:20:00,98.16,98.43,97.8,98.03,631623.0,81.3877,81.6115,81.0892,81.2799,631623.0
2018-12-21 10:30:00,98.04,98.18,97.62,97.63,415538.0,81.2882,81.4042,80.9399,80.9482,415538.0
2018-12-21 10:40:00,97.63,97.74,97.45,97.53,352200.0,80.9482,81.0394,80.799,80.8653,352200.0
2018-12-21 10:50:00,97.52,97.62,97.26,97.3,381489.0,80.857,80.9399,80.6414,80.6746,381489.0
2018-12-21 11:00:00,97.3,97.33,96.63,96.68,541936.0,80.6746,80.6995,80.1191,80.1605,541936.0
2018-12-21 11:10:00,96.68,97.15,96.66,97.08,435647.0,80.1605,80.5502,80.144,80.4922,435647.0
2018-12-21 11:20:00,97.09,97.43,96.96,97.41,370486.0,80.5005,80.7824,80.3927,80.7658,370486.0
2018-12-21 11:30:00,97.41,97.55,97.29,97.31,388728.0,80.7658,80.8819,80.6663,80.6829,388728.0
2018-12-21 11:40:00,97.32,97.44,97.0,97.03,275462.0,80.6912,80.7907,80.4259,80.4507,275462.0
2018-12-21 11:50:00,97.01,97.26,96.74,96.85,330424.0,80.4341,80.6414,80.2103,80.3015,330424.0
2018-12-21 12:00:00,96.86,96.95,96.55,96.72,389381.0,80.3098,80.3844,80.0527,80.1937,389381.0
2018-12-21 12:10:00,96.72,96.73,96.45,96.54,571231.0,80.1937,80.202,79.9698,80.0445,571231.0
2018-12-21 12:20:00,96.53,96.77,96.22,96.3,495724.0,80.0362,80.2352,79.7791,79.8455,495724.0
2018-12-21 12:30:00,96.29,96.36,95.92,96.36,925081.0,79.8372,79.8952,79.5304,79.8952,925081.0
2018-12-21 12:40:00,96.37,96.58,96.12,96.27,508873.0,79.9035,80.0776,79.6962,79.8206,508873.0
2018-12-21 12:50:00,96.28,96.33,95.95,96.09,522822.0,79.8289,79.8703,79.5553,79.6713,522822.0
2018-12-21 13:00:00,96.1,96.23,95.76,96.0,513069.0,79.6796,79.7874,79.3977,79.5967,513069.0
2018-12-21 13:10:00,95.98,96.09,95.8,95.9,402084.0,79.5801,79.6713,79.4309,79.5138,402084.0
2018-12-21 13:20:00,95.9,96.02,95.71,95.86,732376.0,79.5138,79.6133,79.3563,79.4806,732376.0
2018-12-21 13:30:00,95.86,96.12,95.8,96.06,719820.0,79.4806,79.6962,79.4309,79.6465,719820.0
2018-12-21 13:40:00,96.06,96.18,95.81,95.82,495918.0,79.6465,79.746,79.4392,79.4475,495918.0
2018-12-21 13:50:00,95.83,95.89,95.4,95.55,552357.0,79.4558,79.5055,79.0992,79.2236,552357.0
2018-12-21 14:00:00,95.55,95.7,95.28,95.37,446314.0,79.2236,79.348,78.9998,79.0744,446314.0
2018-12-21 14:10:00,95.37,95.58,95.07,95.58,597207.0,79.0744,79.2485,78.8256,79.2485,597207.0
2018-12-21 14:20:00,95.58,95.74,95.51,95.59,353261.0,79.2485,79.3812,79.1905,79.2568,353261.0
2018-12-21 14:30:00,95.58,95.64,95.33,95.36,269380.0,79.2485,79.2982,79.0412,79.0661,269380.0
2018-12-21 14:40:00,95.35,95.42,95.1,95.38,428153.0,79.0578,79.1158,78.8505,79.0827,428153.0
2018-12-21 14:50:00,95.39,95.71,95.16,95.23,558737.0,79.091,79.3563,78.9003,78.9583,558737.0
2018-12-21 15:00:00,95.23,95.42,95.16,95.27,665914.0,78.9583,79.1158,78.9003,78.9915,665914.0
2018-12-21 15:10:00,95.27,95.27,94.49,94.58,941638.0,78.9915,78.9915,78.3447,78.4194,941638.0
2018-12-21 15:20:00,94.56,94.71,94.04,94.05,854155.0,78.4028,78.5271,77.9716,77.9799,854155.0
2018-12-21 15:30:00,94.05,94.25,93.68,93.75,924897.0,77.9799,78.1457,77.6731,77.7312,924897.0
2018-12-21 15:40:00,93.74,94.26,93.7,93.97,1170543.0,77.7229,78.154,77.6897,77.9136,1170543.0
2018-12-21 15:50:00,93.97,94.25,93.84,94.09,1910121.0,77.9136,78.1457,77.8058,78.0131,1910121.0
2018-12-24 09:30:00,92.99,93.87,92.8,93.62,1000971.0,77.101,77.8307,76.9435,77.6234,1000971.0
2018-12-24 09:40:00,93.6,93.67,92.85,92.85,752962.0,77.6068,77.6648,76.985,76.985,752962.0
2018-12-24 09:50:00,92.86,93.05,92.52,92.77,779362.0,76.9932,77.1508,76.7113,76.9186,779362.0
2018-12-24 10:00:00,92.76,93.09,92.41,92.46,984112.0,76.9103,77.1839,76.6201,76.6616,984112.0
2018-12-24 10:10:00,92.46,93.44,92.37,93.17,718203.0,76.6616,77.4741,76.587,77.2503,718203.0
2018-12-24 10:20:00,93.18,93.23,92.88,93.07,576720.0,77.2586,77.3,77.0098,77.1674,576720.0
2018-12-24 10:30:00,93.08,93.93,93.08,93.93,602331.0,77.1757,77.8804,77.1757,77.8804,602331.0
2018-12-24 10:40:00,93.93,94.22,93.83,94.17,535951.0,77.8804,78.1209,77.7975,78.0794,535951.0
2018-12-24 10:50:00,94.16,94.16,93.62,93.91,443835.0,78.0711,78.0711,77.6234,77.8638,443835.0
2018-12-24 11:00:00,93.91,94.04,93.29,93.76,626327.0,77.8638,77.9716,77.3498,77.7395,626327.0
2018-12-24 11:10:00,93.74,93.93,93.53,93.68,584483.0,77.7229,77.8804,77.5488,77.6731,584483.0
2018-12-24 11:20:00,93.67,93.69,93.27,93.54,498595.0,77.6648,77.6814,77.3332,77.5571,498595.0
2018-12-24 11:30:00,93.51,93.92,93.48,93.85,347211.0,77.5322,77.8721,77.5073,77.8141,347211.0
2018-12-24 11:40:00,93.86,94.09,93.42,93.47,566728.0,77.8224,78.0131,77.4576,77.499,566728.0
2018-12-24 11:50:00,93.46,93.62,93.07,93.14,634901.0,77.4907,77.6234,77.1674,77.2254,634901.0
2018-12-24 12:00:00,93.15,93.53,93.13,93.34,514316.0,77.2337,77.5488,77.2171,77.3912,514316.0
2018-12-24 12:10:00,93.34,93.49,93.1,93.18,519174.0,77.3912,77.5156,77.1922,77.2586,519174.0
2018-12-24 12:20:00,93.18,93.4,92.87,93.07,683154.0,77.2586,77.441,77.0015,77.1674,683154.0
2018-12-24 12:30:00,93.07,93.3,92.74,92.9,622977.0,77.1674,77.3581,76.8938,77.0264,622977.0
2018-12-24 12:40:00,92.9,92.97,92.67,92.8,661238.0,77.0264,77.0845,76.8357,76.9435,661238.0
2018-12-24 12:50:00,92.8,92.8,92.14,92.21,1276732.0,76.9435,76.9435,76.3963,76.4543,1276732.0
2018-12-26 09:30:00,92.55,93.43,92.52,93.3,830884.0,76.7362,77.4659,76.7113,77.3581,830884.0
2018-12-26 09:40:00,93.3,93.32,92.68,92.8,655282.0,77.3581,77.3747,76.844,76.9435,655282.0
2018-12-26 09:50:00,92.8,92.86,92.38,92.43,473138.0,76.9435,76.9932,76.5953,76.6367,473138.0
2018-12-26 10:00:00,92.43,92.46,91.77,92.28,730540.0,76.6367,76.6616,76.0895,76.5124,730540.0
2018-12-26 10:10:00,92.28,92.32,91.52,91.64,714496.0,76.5124,76.5455,75.8822,75.9817,714496.0
2018-12-26 10:20:00,91.64,92.28,91.61,91.99,546306.0,75.9817,76.5124,75.9568,76.2719,546306.0
2018-12-26 10:30:00,91.99,92.02,91.47,91.55,445384.0,76.2719,76.2968,75.8408,75.9071,445384.0
2018-12-26 10:40:00,91.55,91.67,91.41,91.54,338775.0,75.9071,76.0066,75.791,75.8988,338775.0
2018-12-26 10:50:00,91.54,91.85,91.11,91.2,516080.0,75.8988,76.1558,75.5423,75.6169,516080.0
2018-12-26 11:00:00,91.21,91.98,91.17,91.83,543868.0,75.6252,76.2636,75.592,76.1392,543868.0
2018-12-26 11:10:00,91.82,92.35,91.8,92.31,374051.0,76.131,76.5704,76.1144,76.5372,374051.0
2018-12-26 11:20:00,92.33,92.59,92.15,92.54,356306.0,76.5538,76.7694,76.4046,76.7279,356306.0
2018-12-26 11:30:00,92.54,92.66,92.37,92.65,325189.0,76.7279,76.8274,76.587,76.8191,325189.0
2018-12-26 11:40:00,92.65,92.98,92.61,92.94,348891.0,76.8191,77.0927,76.786,77.0596,348891.0
2018-12-26 11:50:00,92.93,93.38,92.77,93.36,431174.0,77.0513,77.4244,76.9186,77.4078,431174.0
2018-12-26 12:00:00,93.37,93.62,93.25,93.58,447308.0,77.4161,77.6234,77.3166,77.5902,447308.0
2018-12-26 12:10:00,93.58,93.92,93.42,93.49,501704.0,77.5902,77.8721,77.4576,77.5156,501704.0
2018-12-26 12:20:00,93.49,93.7,93.35,93.42,382558.0,77.5156,77.6897,77.3995,77.4576,382558.0
2018-12-26 12:30:00,93.43,93.75,93.33,93.64,313248.0,77.4659,77.7312,77.3829,77.64,313248.0
2018-12-26 12:40:00,93.64,93.96,93.57,93.78,351092.0,77.64,77.9053,77.5819,77.7561,351092.0
2018-12-26 12:50:00,93.79,94.11,93.78,94.0,340651.0,77.7643,78.0297,77.7561,77.9385,340651.0
2018-12-26 13:00:00,94.02,94.09,93.61,93.74,329317.0,77.955,78.0131,77.6151,77.7229,329317.0
2018-12-26 13:10:00,93.73,93.81,93.29,93.39,384480.0,77.7146,77.7809,77.3498,77.4327,384480.0
2018-12-26 13:20:00,93.38,93.72,93.36,93.4,302033.0,77.4244,77.7063,77.4078,77.441,302033.0
2018-12-26 13:30:00,93.4,93.88,93.4,93.86,272800.0,77.441,77.839,77.441,77.8224,272800.0
2018-12-26 13:40:00,93.86,94.08,93.78,94.03,313178.0,77.8224,78.0048,77.7561,77.9633,313178.0
2018-12-26 13:50:00,94.05,94.42,94.05,94.31,323352.0,77.9799,78.2867,77.9799,78.1955,323352.0
2018-12-26 14:00:00,94.32,94.37,94.05,94.15,290620.0,78.2038,78.2452,77.9799,78.0628,290620.0
2018-12-26 14:10:00,94.17,94.22,93.81,93.89,457473.0,78.0794,78.1209,77.7809,77.8473,457473.0
2018-12-26 14:20:00,93.89,93.91,93.61,93.69,349133.0,77.8473,77.8638,77.6151,77.6814,349133.0
2018-12-26 14:30:00,93.71,94.0,93.7,93.74,418583.0,77.698,77.9385,77.6897,77.7229,418583.0
2018-12-26 14:40:00,93.74,93.81,93.57,93.61,365188.0,77.7229,77.7809,77.5819,77.6151,365188.0
2018-12-26 14:50:00,93.62,94.09,93.61,94.06,430387.0,77.6234,78.0131,77.6151,77.9882,430387.0
2018-12-26 15:00:00,94.05,94.31,93.93,94.19,321800.0,77.9799,78.1955,77.8804,78.096,321800.0
2018-12-26 15:10:00,94.19,94.44,94.18,94.33,273092.0,78.096,78.3033,78.0877,78.2121,273092.0
2018-12-26 15:20:00,94.33,94.81,94.31,94.77,300892.0,78.2121,78.6101,78.1955,78.5769,300892.0
2018-12-26 15:30:00,94.77,95.27,94.7,95.25,492615.0,78.5769,78.9915,78.5189,78.9749,492615.0
2018-12-26 15:40:00,95.25,95.8,95.14,95.42,675366.0,78.9749,79.4309,78.8837,79.1158,675366.0
2018-12-26 15:50:00,95.42,95.95,95.35,95.94,1572927.0,79.1158,79.5553,79.0578,79.547,1572927.0
2018-12-27 09:30:00,94.82,95.29,94.17,95.02,1003629.0,78.6183,79.008,78.0794,78.7842,1003629.0
2018-12-27 09:40:00,95.04,95.31,94.32,94.43,453480.0,78.8008,79.0246,78.2038,78.295,453480.0
2018-12-27 09:50:00,94.44,94.85,94.29,94.77,391920.0,78.3033,78.6432,78.1789,78.5769,391920.0
2018-12-27 10:00:00,94.77,95.36,94.58,94.68,483776.0,78.5769,79.0661,78.4194,78.5023,483776.0
2018-12-27 10:10:00,94.68,94.85,94.4,94.53,351832.0,78.5023,78.6432,78.2701,78.3779,351832.0
2018-12-27 10:20:00,94.54,94.78,94.29,94.42,315738.0,78.3862,78.5852,78.1789,78.2867,315738.0
2018-12-27 10:30:00,94.42,95.1,94.29,94.91,406756.0,78.2867,78.8505,78.1789,78.693,406756.0
2018-12-27 10:40:00,94.91,95.48,94.73,95.29,381052.0,78.693,79.1656,78.5437,79.008,381052.0
2018-12-27 10:50:00,95.3,95.36,94.79,94.79,344809.0,79.0163,79.0661,78.5935,78.5935,344809.0
2018-12-27 11:00:00,94.78,94.87,94.62,94.77,296126.0,78.5852,78.6598,78.4525,78.5769,296126.0
2018-12-27 11:10:00,94.76,95.02,94.64,94.9,258399.0,78.5686,78.7842,78.4691,78.6847,258399.0
2018-12-27 11:20:00,94.89,95.45,94.87,95.31,247372.0,78.6764,79.1407,78.6598,79.0246,247372.0
2018-12-27 11:30:00,95.32,95.68,95.28,95.4,296312.0,79.0329,79.3314,78.9998,79.0992,296312.0
2018-12-27 11:40:00,95.38,95.38,94.84,94.89,269267.0,79.0827,79.0827,78.6349,78.6764,269267.0
2018-12-27 11:50:00,94.88,95.0,94.66,94.85,291257.0,78.6681,78.7676,78.4857,78.6432,291257.0
2018-12-27 12:00:00,94.85,94.89,94.45,94.58,265906.0,78.6432,78.6764,78.3116,78.4194,265906.0
2018-12-27 12:10:00,94.6,94.9,94.46,94.84,205091.0,78.4359,78.6847,78.3199,78.6349,205091.0
2018-12-27 12:20:00,94.85,94.86,94.18,94.4,327162.0,78.6432,78.6515,78.0877,78.2701,327162.0
2018-12-27 12:30:00,94.4,94.46,94.14,94.25,308055.0,78.2701,78.3199,78.0545,78.1457,308055.0
2018-12-27 12:40:00,94.25,94.33,93.96,94.2,242349.0,78.1457,78.2121,77.9053,78.1043,242349.0
2018-12-27 12:50:00,94.19,94.39,94.08,94.36,265082.0,78.096,78.2618,78.0048,78.2369,265082.0
2018-12-27 13:00:00,94.33,94.49,94.2,94.42,243547.0,78.2121,78.3447,78.1043,78.2867,243547.0
2018-12-27 13:10:00,94.42,94.52,94.2,94.27,202633.0,78.2867,78.3696,78.1043,78.1623,202633.0
2018-12-27 13:20:00,94.26,94.4,94.14,94.22,223856.0,78.154,78.2701,78.0545,78.1209,223856.0
2018-12-27 13:30:00,94.22,94.32,94.17,94.22,167274.0,78.1209,78.2038,78.0794,78.1209,167274.0
2018-12-27 13:40:00,94.22,94.33,93.82,93.87,385311.0,78.1209,78.2121,77.7892,77.8307,385311.0
2018-12-27 13:50:00,93.87,94.15,93.8,94.03,271980.0,77.8307,78.0628,77.7726,77.9633,271980.0
2018-12-27 14:00:00,94.02,94.18,93.9,93.9,282514.0,77.955,78.0877,77.8555,77.8555,282514.0
2018-12-27 14:10:00,93.91,93.94,93.56,93.62,380967.0,77.8638,77.8887,77.5736,77.6234,380967.0
2018-12-27 14:20:00,93.6,93.85,93.55,93.79,260205.0,77.6068,77.8141,77.5654,77.7643,260205.0
2018-12-27 14:30:00,93.77,93.91,93.58,93.84,233461.0,77.7478,77.8638,77.5902,77.8058,233461.0
2018-12-27 14:40:00,93.83,94.35,93.83,94.19,305763.0,77.7975,78.2287,77.7975,78.096,305763.0
2018-12-27 14:50:00,94.17,94.65,94.1,94.54,329721.0,78.0794,78.4774,78.0214,78.3862,329721.0
2018-12-27 15:00:00,94.55,94.57,94.09,94.44,328425.0,78.3945,78.4111,78.0131,78.3033,328425.0
2018-12-27 15:10:00,94.43,95.01,94.27,94.9,414897.0,78.295,78.7759,78.1623,78.6847,414897.0
2018-12-27 15:20:00,94.9,95.7,94.89,95.6,510523.0,78.6847,79.348,78.6764,79.2651,510523.0
2018-12-27 15:30:00,95.62,96.08,95.32,96.03,509221.0,79.2817,79.6631,79.0329,79.6216,509221.0
2018-12-27 15:40:00,96.04,96.85,96.03,96.42,892307.0,79.6299,80.3015,79.6216,79.945,892307.0
2018-12-27 15:50:00,96.42,97.08,95.96,97.08,1450196.0,79.945,80.4922,79.5636,80.4922,1450196.0
2018-12-28 09:30:00,97.95,98.09,97.33,97.35,998359.0,81.2135,81.3296,80.6995,80.7161,998359.0
2018-12-28 09:40:00,97.36,98.32,97.28,97.83,634545.0,80.7243,81.5203,80.658,81.114,634545.0
2018-12-28 09:50:00,97.84,97.99,97.54,97.95,362254.0,81.1223,81.2467,80.8736,81.2135,362254.0
2018-12-28 10:00:00,97.98,98.09,97.47,97.51,386013.0,81.2384,81.3296,80.8156,80.8487,386013.0
2018-12-28 10:10:00,97.49,97.66,97.32,97.52,389925.0,80.8321,80.9731,80.6912,80.857,389925.0
2018-12-28 10:20:00,97.53,97.69,97.27,97.35,382355.0,80.8653,80.998,80.6497,80.7161,382355.0
2018-12-28 10:30:00,97.36,97.46,96.95,97.19,334983.0,80.7243,80.8073,80.3844,80.5834,334983.0
2018-12-28 10:40:00,97.18,97.4,96.92,97.32,382860.0,80.5751,80.7575,80.3595,80.6912,382860.0
2018-12-28 10:50:00,97.32,97.73,97.28,97.62,367979.0,80.6912,81.0311,80.658,80.9399,367979.0
2018-12-28 11:00:00,97.62,97.72,97.2,97.4,275699.0,80.9399,81.0228,80.5917,80.7575,275699.0
2018-12-28 11:10:00,97.39,97.88,97.37,97.58,318716.0,80.7492,81.1555,80.7326,80.9068,318716.0
2018-12-28 11:20:00,97.59,97.66,97.31,97.54,246377.0,80.915,80.9731,80.6829,80.8736,246377.0
2018-12-28 11:30:00,97.53,97.9,97.43,97.87,223423.0,80.8653,81.1721,80.7824,81.1472,223423.0
2018-12-28 11:40:00,97.87,97.92,97.6,97.73,194931.0,81.1472,81.1887,80.9233,81.0311,194931.0
2018-12-28 11:50:00,97.73,97.88,97.66,97.71,206756.0,81.0311,81.1555,80.9731,81.0145,206756.0
2018-12-28 12:00:00,97.71,98.14,97.71,98.09,240144.0,81.0145,81.3711,81.0145,81.3296,240144.0
2018-12-28 12:10:00,98.1,98.14,97.82,97.9,308590.0,81.3379,81.3711,81.1057,81.1721,308590.0
2018-12-28 12:20:00,97.89,98.0,97.65,97.75,317323.0,81.1638,81.255,80.9648,81.0477,317323.0
2018-12-28 12:30:00,97.76,97.91,97.65,97.91,188438.0,81.056,81.1804,80.9648,81.1804,188438.0
2018-12-28 12:40:00,97.93,98.01,97.63,97.7,220141.0,81.197,81.2633,80.9482,81.0063,220141.0
2018-12-28 12:50:00,97.71,97.81,97.34,97.39,168630.0,81.0145,81.0975,80.7078,80.7492,168630.0
2018-12-28 13:00:00,97.4,97.48,97.19,97.39,211434.0,80.7575,80.8238,80.5834,80.7492,211434.0
2018-12-28 13:10:00,97.39,97.58,97.27,97.28,180312.0,80.7492,80.9068,80.6497,80.658,180312.0
2018-12-28 13:20:00,97.28,97.31,96.92,96.93,208426.0,80.658,80.6829,80.3595,80.3678,208426.0
2018-12-28 13:30:00,96.93,97.19,96.79,97.17,260952.0,80.3678,80.5834,80.2517,80.5668,260952.0
2018-12-28 13:40:00,97.16,97.4,97.1,97.35,134061.0,80.5585,80.7575,80.5088,80.7161,134061.0
2018-12-28 13:50:00,97.34,97.53,97.25,97.29,173615.0,80.7078,80.8653,80.6331,80.6663,173615.0
2018-12-28 14:00:00,97.3,97.7,97.3,97.69,195244.0,80.6746,81.0063,80.6746,80.998,195244.0
2018-12-28 14:10:00,97.68,98.04,97.61,97.74,263805.0,80.9897,81.2882,80.9316,81.0394,263805.0
2018-12-28 14:20:00,97.73,97.92,97.56,97.57,271602.0,81.0311,81.1887,80.8902,80.8985,271602.0
2018-12-28 14:30:00,97.58,98.0,97.51,97.99,202583.0,80.9068,81.255,80.8487,81.2467,202583.0
2018-12-28 14:40:00,97.98,98.14,97.88,98.1,258498.0,81.2384,81.3711,81.1555,81.3379,258498.0
2018-12-28 14:50:00,98.09,98.25,97.98,98.13,312803.0,81.3296,81.4623,81.2384,81.3628,312803.0
2018-12-28 15:00:00,98.13,98.24,97.46,97.61,334716.0,81.3628,81.454,80.8073,80.9316,334716.0
2018-12-28 15:10:00,97.59,97.66,97.25,97.28,357982.0,80.915,80.9731,80.6331,80.658,357982.0
2018-12-28 15:20:00,97.28,97.29,96.63,96.83,527859.0,80.658,80.6663,80.1191,80.2849,527859.0
2018-12-28 15:30:00,96.82,96.91,96.51,96.52,564053.0,80.2766,80.3512,80.0196,80.0279,564053.0
2018-12-28 15:40:00,96.51,96.75,96.44,96.7,706146.0,80.0196,80.2186,79.9615,80.1771,706146.0
2018-12-28 15:50:00,96.71,96.96,96.48,96.83,990584.0,80.1854,80.3927,79.9947,80.2849,990584.0
2018-12-31 09:30:00,97.59,98.81,97.47,98.6,698328.0,80.915,81.9266,80.8156,81.7525,698328.0
2018-12-31 09:40:00,98.61,98.64,97.6,97.73,463424.0,81.7608,81.7856,80.9233,81.0311,463424.0
2018-12-31 09:50:00,97.73,97.79,97.23,97.23,312616.0,81.0311,81.0809,80.6166,80.6166,312616.0
2018-12-31 10:00:00,97.23,97.67,97.18,97.43,375559.0,80.6166,80.9814,80.5751,80.7824,375559.0
2018-12-31 10:10:00,97.46,97.65,97.3,97.32,283667.0,80.8073,80.9648,80.6746,80.6912,283667.0
2018-12-31 10:20:00,97.32,97.41,97.2,97.27,185493.0,80.6912,80.7658,80.5917,80.6497,185493.0
2018-12-31 10:30:00,97.28,97.45,97.19,97.31,240102.0,80.658,80.799,80.5834,80.6829,240102.0
2018-12-31 10:40:00,97.32,97.72,97.26,97.62,185651.0,80.6912,81.0228,80.6414,80.9399,185651.0
2018-12-31 10:50:00,97.61,97.69,97.37,97.51,215986.0,80.9316,80.998,80.7326,80.8487,215986.0
2018-12-31 11:00:00,97.53,97.59,97.34,97.37,169275.0,80.8653,80.915,80.7078,80.7326,169275.0
2018-12-31 11:10:00,97.36,97.37,97.1,97.18,221985.0,80.7243,80.7326,80.5088,80.5751,221985.0
2018-12-31 11:20:00,97.18,97.37,97.06,97.34,267328.0,80.5751,80.7326,80.4756,80.7078,267328.0
2018-12-31 11:30:00,97.31,97.32,96.96,97.12,238235.0,80.6829,80.6912,80.3927,80.5254,238235.0
2018-12-31 11:40:00,97.13,97.14,96.79,97.09,271155.0,80.5336,80.5419,80.2517,80.5005,271155.0
2018-12-31 11:50:00,97.09,97.28,97.02,97.25,161583.0,80.5005,80.658,80.4424,80.6331,161583.0
2018-12-31 12:00:00,97.25,97.3,97.07,97.26,121410.0,80.6331,80.6746,80.4839,80.6414,121410.0
2018-12-31 12:10:00,97.25,97.33,97.05,97.11,157208.0,80.6331,80.6995,80.4673,80.5171,157208.0
2018-12-31 12:20:00,97.12,97.27,97.1,97.24,133450.0,80.5254,80.6497,80.5088,80.6248,133450.0
2018-12-31 12:30:00,97.25,97.35,97.18,97.3,115499.0,80.6331,80.7161,80.5751,80.6746,115499.0
2018-12-31 12:40:00,97.3,97.42,97.18,97.32,126139.0,80.6746,80.7741,80.5751,80.6912,126139.0
2018-12-31 12:50:00,97.31,97.37,97.18,97.3,191347.0,80.6829,80.7326,80.5751,80.6746,191347.0
2018-12-31 13:00:00,97.31,97.37,97.2,97.25,119624.0,80.6829,80.7326,80.5917,80.6331,119624.0
2018-12-31 13:10:00,97.24,97.46,97.21,97.41,141898.0,80.6248,80.8073,80.6,80.7658,141898.0
2018-12-31 13:20:00,97.42,97.54,97.4,97.53,80027.0,80.7741,80.8736,80.7575,80.8653,80027.0
2018-12-31 13:30:00,97.54,97.55,97.41,97.47,122242.0,80.8736,80.8819,80.7658,80.8156,122242.0
2018-12-31 13:40:00,97.47,97.52,97.21,97.32,166315.0,80.8156,80.857,80.6,80.6912,166315.0
2018-12-31 13:50:00,97.31,97.35,97.07,97.16,117308.0,80.6829,80.7161,80.4839,80.5585,117308.0
2018-12-31 14:00:00,97.16,97.22,96.98,97.17,213718.0,80.5585,80.6083,80.4093,80.5668,213718.0
2018-12-31 14:10:00,97.16,97.23,96.98,97.23,214275.0,80.5585,80.6166,80.4093,80.6166,214275.0
2018-12-31 14:20:00,97.24,97.24,96.83,96.88,203412.0,80.6248,80.6248,80.2849,80.3264,203412.0
2018-12-31 14:30:00,96.88,96.94,96.77,96.89,183597.0,80.3264,80.3761,80.2352,80.3347,183597.0
2018-12-31 14:40:00,96.9,97.12,96.86,97.07,152958.0,80.3429,80.5254,80.3098,80.4839,152958.0
2018-12-31 14:50:00,97.07,97.31,97.0,97.04,168253.0,80.4839,80.6829,80.4259,80.459,168253.0
2018-12-31 15:00:00,97.04,97.3,97.0,97.07,174345.0,80.459,80.6746,80.4259,80.4839,174345.0
2018-12-31 15:10:00,97.06,97.2,97.0,97.15,148572.0,80.4756,80.5917,80.4259,80.5502,148572.0
2018-12-31 15:20:00,97.14,97.27,96.95,97.16,187466.0,80.5419,80.6497,80.3844,80.5585,187466.0
2018-12-31 15:30:00,97.16,97.42,97.16,97.33,207651.0,80.5585,80.7741,80.5585,80.6995,207651.0
2018-12-31 15:40:00,97.32,97.65,97.18,97.26,387834.0,80.6912,80.9648,80.5751,80.6414,387834.0
2018-12-31 15:50:00,97.26,97.74,96.85,97.74,1097361.0,80.6414,81.0394,80.3015,81.0394,1097361.0
2019-01-02 09:30:00,95.95,97.19,95.94,96.99,1034919.0,79.5553,80.5834,79.547,80.4176,1034919.0
2019-01-02 09:40:00,96.99,97.64,96.82,97.36,393513.0,80.4176,80.9565,80.2766,80.7243,393513.0
2019-01-02 09:50:00,97.38,97.74,97.27,97.72,292109.0,80.7409,81.0394,80.6497,81.0228,292109.0
2019-01-02 10:00:00,97.7,97.86,97.39,97.8,432050.0,81.0063,81.1389,80.7492,81.0892,432050.0
2019-01-02 10:10:00,97.81,98.06,97.75,98.02,475810.0,81.0975,81.3047,81.0477,81.2716,475810.0
2019-01-02 10:20:00,98.03,98.4,97.96,98.2,281049.0,81.2799,81.5866,81.2218,81.4208,281049.0
2019-01-02 10:30:00,98.23,98.32,98.06,98.25,224504.0,81.4457,81.5203,81.3047,81.4623,224504.0
2019-01-02 10:40:00,98.28,98.78,98.28,98.63,290152.0,81.4871,81.9017,81.4871,81.7773,290152.0
2019-01-02 10:50:00,98.62,98.86,98.51,98.7,345357.0,81.7691,81.968,81.6778,81.8354,345357.0
2019-01-02 11:00:00,98.7,99.0,98.54,98.92,239814.0,81.8354,82.0841,81.7027,82.0178,239814.0
2019-01-02 11:10:00,98.92,99.2,98.77,99.06,324496.0,82.0178,82.2499,81.8934,82.1339,324496.0
2019-01-02 11:20:00,99.08,99.16,98.76,98.83,259517.0,82.1505,82.2168,81.8851,81.9432,259517.0
2019-01-02 11:30:00,98.83,98.87,98.64,98.75,276114.0,81.9432,81.9763,81.7856,81.8768,276114.0
2019-01-02 11:40:00,98.75,99.2,98.74,99.12,259316.0,81.8768,82.2499,81.8685,82.1836,259316.0
2019-01-02 11:50:00,99.12,99.14,98.63,98.64,245605.0,82.1836,82.2002,81.7773,81.7856,245605.0
2019-01-02 12:00:00,98.65,98.78,98.5,98.68,253203.0,81.7939,81.9017,81.6696,81.8188,253203.0
2019-01-02 12:10:00,98.67,98.79,98.62,98.62,128495.0,81.8105,81.91,81.7691,81.7691,128495.0
2019-01-02 12:20:00,98.62,98.8,98.53,98.73,141970.0,81.7691,81.9183,81.6944,81.8603,141970.0
2019-01-02 12:30:00,98.73,99.09,98.58,99.05,331043.0,81.8603,82.1587,81.7359,82.1256,331043.0
2019-01-02 12:40:00,99.05,99.26,99.0,99.2,258800.0,82.1256,82.2997,82.0841,82.2499,258800.0
2019-01-02 12:50:00,99.22,99.28,99.11,99.23,228859.0,82.2665,82.3163,82.1753,82.2748,228859.0
2019-01-02 13:00:00,99.23,99.46,99.2,99.41,191798.0,82.2748,82.4655,82.2499,82.4241,191798.0
2019-01-02 13:10:00,99.42,99.46,99.23,99.41,156658.0,82.4324,82.4655,82.2748,82.4241,156658.0
2019-01-02 13:20:00,99.4,99.49,99.28,99.42,165450.0,82.4158,82.4904,82.3163,82.4324,165450.0
2019-01-02 13:30:00,99.43,99.5,99.28,99.42,185113.0,82.4407,82.4987,82.3163,82.4324,185113.0
2019-01-02 13:40:00,99.42,99.53,99.22,99.47,178714.0,82.4324,82.5236,82.2665,82.4738,178714.0
2019-01-02 13:50:00,99.47,99.78,99.41,99.75,190734.0,82.4738,82.7308,82.4241,82.706,190734.0
2019-01-02 14:00:00,99.74,99.74,99.27,99.31,197179.0,82.6977,82.6977,82.308,82.3412,197179.0
2019-01-02 14:10:00,99.31,99.31,99.07,99.26,298083.0,82.3412,82.3412,82.1422,82.2997,298083.0
2019-01-02 14:20:00,99.25,99.46,99.23,99.34,149161.0,82.2914,82.4655,82.2748,82.366,149161.0
2019-01-02 14:30:00,99.35,99.58,99.34,99.44,178659.0,82.3743,82.565,82.366,82.4489,178659.0
2019-01-02 14:40:00,99.45,99.46,99.21,99.46,157975.0,82.4572,82.4655,82.2582,82.4655,157975.0
2019-01-02 14:50:00,99.46,99.47,99.14,99.14,164920.0,82.4655,82.4738,82.2002,82.2002,164920.0
2019-01-02 15:00:00,99.14,99.29,98.86,98.87,319431.0,82.2002,82.3246,81.968,81.9763,319431.0
2019-01-02 15:10:00,98.88,99.03,98.76,98.87,333119.0,81.9846,82.109,81.8851,81.9763,333119.0
2019-01-02 15:20:00,98.87,99.2,98.76,99.07,449315.0,81.9763,82.2499,81.8851,82.1422,449315.0
2019-01-02 15:30:00,99.06,99.27,98.87,99.12,289985.0,82.1339,82.308,81.9763,82.1836,289985.0
2019-01-02 15:40:00,99.11,99.26,98.95,99.11,314255.0,82.1753,82.2997,82.0427,82.1753,314255.0
2019-01-02 15:50:00,99.1,99.45,99.06,99.33,838444.0,82.167,82.4572,82.1339,82.3577,838444.0
2019-01-03 09:30:00,98.64,98.89,97.54,97.7,772794.0,82.4594,82.6684,81.5398,81.6736,772794.0
2019-01-03 09:40:00,97.71,98.05,97.6,97.72,351908.0,81.6819,81.9662,81.59,81.6903,351908.0
2019-01-03 09:50:00,97.72,98.43,97.66,98.2,355408.0,81.6903,82.2838,81.6401,82.0916,355408.0
2019-01-03 10:00:00,98.18,98.18,97.54,97.54,410420.0,82.0748,82.0748,81.5398,81.5398,410420.0
2019-01-03 10:10:00,97.53,97.53,97.09,97.23,417832.0,81.5315,81.5315,81.1636,81.2807,417832.0
2019-01-03 10:20:00,97.23,97.47,97.16,97.36,393892.0,81.2807,81.4813,81.2222,81.3894,393892.0
2019-01-03 10:30:00,97.36,97.37,96.69,96.96,429467.0,81.3894,81.3977,80.8293,81.055,429467.0
2019-01-03 10:40:00,96.96,97.16,96.78,96.86,289862.0,81.055,81.2222,80.9045,80.9714,289862.0
2019-01-03 10:50:00,96.86,97.34,96.81,97.28,334993.0,80.9714,81.3726,80.9296,81.3225,334993.0
2019-01-03 11:00:00,97.28,97.43,97.12,97.2,236681.0,81.3225,81.4479,81.1887,81.2556,236681.0
2019-01-03 11:10:00,97.2,97.61,97.2,97.52,240876.0,81.2556,81.5984,81.2556,81.5231,240876.0
2019-01-03 11:20:00,97.52,97.69,97.31,97.34,237512.0,81.5231,81.6652,81.3476,81.3726,237512.0
2019-01-03 11:30:00,97.37,97.92,97.23,97.84,278312.0,81.3977,81.8575,81.2807,81.7906,278312.0
2019-01-03 11:40:00,97.86,98.24,97.82,98.0,367782.0,81.8073,82.125,81.7739,81.9244,367782.0
2019-01-03 11:50:00,98.0,98.11,97.71,97.78,269879.0,81.9244,82.0163,81.6819,81.7405,269879.0
2019-01-03 12:00:00,97.78,97.78,97.51,97.62,274311.0,81.7405,81.7405,81.5148,81.6067,274311.0
2019-01-03 12:10:00,97.62,98.06,97.59,97.81,219435.0,81.6067,81.9745,81.5816,81.7655,219435.0
2019-01-03 12:20:00,97.82,98.09,97.82,97.92,188562.0,81.7739,81.9996,81.7739,81.8575,188562.0
2019-01-03 12:30:00,97.93,98.15,97.78,97.84,190717.0,81.8659,82.0498,81.7405,81.7906,190717.0
2019-01-03 12:40:00,97.84,98.08,97.8,98.04,152067.0,81.7906,81.9913,81.7572,81.9578,152067.0
2019-01-03 12:50:00,98.03,98.4,97.98,98.37,222748.0,81.9495,82.2588,81.9077,82.2337,222748.0
2019-01-03 13:00:00,98.37,98.38,97.93,98.0,202650.0,82.2337,82.242,81.8659,81.9244,202650.0
2019-01-03 13:10:00,98.0,98.17,97.43,97.6,344361.0,81.9244,82.0665,81.4479,81.59,344361.0
2019-01-03 13:20:00,97.59,97.91,97.57,97.88,213220.0,81.5816,81.8491,81.5649,81.8241,213220.0
2019-01-03 13:30:00,97.89,98.07,97.74,98.06,200149.0,81.8324,81.9829,81.707,81.9745,200149.0
2019-01-03 13:40:00,98.06,98.2,97.95,98.03,151125.0,81.9745,82.0916,81.8826,81.9495,151125.0
2019-01-03 13:50:00,98.03,98.04,97.65,97.73,196860.0,81.9495,81.9578,81.6318,81.6987,196860.0
2019-01-03 14:00:00,97.73,97.91,97.58,97.88,214655.0,81.6987,81.8491,81.5733,81.8241,214655.0
2019-01-03 14:10:00,97.88,97.96,97.56,97.82,254208.0,81.8241,81.8909,81.5566,81.7739,254208.0
2019-01-03 14:20:00,97.82,98.09,97.75,98.08,232018.0,81.7739,81.9996,81.7154,81.9913,232018.0
2019-01-03 14:30:00,98.09,98.21,97.82,97.96,264705.0,81.9996,82.0999,81.7739,81.8909,264705.0
2019-01-03 14:40:00,97.95,98.02,97.55,97.6,214159.0,81.8826,81.9411,81.5482,81.59,214159.0
2019-01-03 14:50:00,97.59,97.68,97.4,97.55,260849.0,81.5816,81.6569,81.4228,81.5482,260849.0
2019-01-03 15:00:00,97.56,97.63,97.38,97.45,196670.0,81.5566,81.6151,81.4061,81.4646,196670.0
2019-01-03 15:10:00,97.44,97.49,97.15,97.28,426902.0,81.4562,81.498,81.2138,81.3225,426902.0
2019-01-03 15:20:00,97.27,97.46,97.22,97.26,273835.0,81.3141,81.473,81.2723,81.3058,273835.0
2019-01-03 15:30:00,97.25,97.53,97.05,97.09,398666.0,81.2974,81.5315,81.1302,81.1636,398666.0
2019-01-03 15:40:00,97.09,97.4,97.06,97.25,386268.0,81.1636,81.4228,81.1386,81.2974,386268.0
2019-01-03 15:50:00,97.26,97.38,96.81,97.09,909713.0,81.3058,81.4061,80.9296,81.1636,909713.0
2019-01-04 09:30:00,99.11,99.26,98.72,98.92,823077.0,82.8523,82.9777,82.5263,82.6935,823077.0
2019-01-04 09:40:00,98.93,99.12,98.55,99.07,426054.0,82.7018,82.8607,82.3842,82.8189,426054.0
2019-01-04 09:50:00,99.08,99.15,98.84,99.03,369859.0,82.8272,82.8857,82.6266,82.7854,369859.0
2019-01-04 10:00:00,99.05,99.13,98.69,98.75,296384.0,82.8021,82.869,82.5012,82.5513,296384.0
2019-01-04 10:10:00,98.76,98.87,98.46,98.53,248406.0,82.5597,82.6517,82.3089,82.3674,248406.0
2019-01-04 10:20:00,98.55,99.67,98.28,99.56,667563.0,82.3842,83.3204,82.1584,83.2285,667563.0
2019-01-04 10:30:00,99.55,99.6,99.1,99.1,353659.0,83.2201,83.2619,82.8439,82.8439,353659.0
2019-01-04 10:40:00,99.12,99.24,98.9,98.93,274642.0,82.8607,82.961,82.6767,82.7018,274642.0
2019-01-04 10:50:00,98.95,99.53,98.93,99.51,258896.0,82.7185,83.2034,82.7018,83.1867,258896.0
2019-01-04 11:00:00,99.51,99.73,99.4,99.7,263436.0,83.1867,83.3706,83.0947,83.3455,263436.0
2019-01-04 11:10:00,99.7,99.86,99.42,99.6,365019.0,83.3455,83.4793,83.1114,83.2619,365019.0
2019-01-04 11:20:00,99.61,99.64,99.18,99.27,307250.0,83.2703,83.2954,82.9108,82.986,307250.0
2019-01-04 11:30:00,99.27,99.51,99.16,99.43,279512.0,82.986,83.1867,82.8941,83.1198,279512.0
2019-01-04 11:40:00,99.44,99.8,99.42,99.7,254099.0,83.1282,83.4291,83.1114,83.3455,254099.0
2019-01-04 11:50:00,99.7,99.96,99.69,99.89,208114.0,83.3455,83.5629,83.3372,83.5043,208114.0
2019-01-04 12:00:00,99.89,99.93,99.48,99.74,158519.0,83.5043,83.5378,83.1616,83.379,158519.0
2019-01-04 12:10:00,99.74,99.94,99.69,99.92,145641.0,83.379,83.5461,83.3372,83.5294,145641.0
2019-01-04 12:20:00,99.92,100.11,99.91,100.03,201238.0,83.5294,83.6883,83.5211,83.6214,201238.0
2019-01-04 12:30:00,100.02,100.08,99.88,100.07,120147.0,83.613,83.6632,83.496,83.6548,120147.0
2019-01-04 12:40:00,100.07,100.3,100.06,100.29,178579.0,83.6548,83.8471,83.6465,83.8387,178579.0
2019-01-04 12:50:00,100.3,100.5,100.29,100.4,373640.0,83.8471,84.0143,83.8387,83.9307,373640.0
2019-01-04 13:00:00,100.41,100.77,100.4,100.76,245965.0,83.939,84.24,83.9307,84.2316,245965.0
2019-01-04 13:10:00,100.77,100.78,100.61,100.67,297116.0,84.24,84.2484,84.1062,84.1564,297116.0
2019-01-04 13:20:00,100.68,100.71,100.49,100.61,188204.0,84.1648,84.1898,84.0059,84.1062,188204.0
2019-01-04 13:30:00,100.6,100.7,100.41,100.43,201311.0,84.0979,84.1815,83.939,83.9558,201311.0
2019-01-04 13:40:00,100.44,100.51,100.27,100.5,268971.0,83.9641,84.0226,83.822,84.0143,268971.0
2019-01-04 13:50:00,100.5,100.64,100.44,100.58,270521.0,84.0143,84.1313,83.9641,84.0812,270521.0
2019-01-04 14:00:00,100.58,100.62,100.1,100.23,233696.0,84.0812,84.1146,83.6799,83.7886,233696.0
2019-01-04 14:10:00,100.24,100.45,100.24,100.37,210918.0,83.7969,83.9725,83.7969,83.9056,210918.0
2019-01-04 14:20:00,100.39,100.72,100.39,100.69,213199.0,83.9223,84.1982,83.9223,84.1731,213199.0
2019-01-04 14:30:00,100.69,100.78,100.61,100.74,162823.0,84.1731,84.2484,84.1062,84.2149,162823.0
2019-01-04 14:40:00,100.73,100.83,100.4,100.53,233419.0,84.2066,84.2902,83.9307,84.0394,233419.0
2019-01-04 14:50:00,100.53,100.55,100.33,100.39,263739.0,84.0394,84.0561,83.8722,83.9223,263739.0
2019-01-04 15:00:00,100.38,100.74,100.37,100.57,210535.0,83.914,84.2149,83.9056,84.0728,210535.0
2019-01-04 15:10:00,100.56,100.75,100.51,100.62,262758.0,84.0644,84.2233,84.0226,84.1146,262758.0
2019-01-04 15:20:00,100.62,100.68,100.29,100.45,301957.0,84.1146,84.1648,83.8387,83.9725,301957.0
2019-01-04 15:30:00,100.44,100.67,100.38,100.54,300769.0,83.9641,84.1564,83.914,84.0477,300769.0
2019-01-04 15:40:00,100.54,100.79,100.53,100.68,440590.0,84.0477,84.2567,84.0394,84.1648,440590.0
2019-01-04 15:50:00,100.68,100.93,100.53,100.66,964000.0,84.1648,84.3737,84.0394,84.148,964000.0
2019-01-07 09:30:00,100.43,100.97,99.71,100.3,557880.0,83.9558,84.4072,83.3539,83.8471,557880.0
2019-01-07 09:40:00,100.31,100.49,99.98,100.34,425542.0,83.8555,84.0059,83.5796,83.8805,425542.0
2019-01-07 09:50:00,100.34,100.42,99.82,100.42,376887.0,83.8805,83.9474,83.4458,83.9474,376887.0
2019-01-07 10:00:00,100.4,100.78,100.24,100.6,312578.0,83.9307,84.2484,83.7969,84.0979,312578.0
2019-01-07 10:10:00,100.61,100.61,100.23,100.27,250259.0,84.1062,84.1062,83.7886,83.822,250259.0
2019-01-07 10:20:00,100.26,100.39,100.05,100.14,234509.0,83.8137,83.9223,83.6381,83.7133,234509.0
2019-01-07 10:30:00,100.13,100.56,100.1,100.38,252281.0,83.705,84.0644,83.6799,83.914,252281.0
2019-01-07 10:40:00,100.38,100.65,100.33,100.6,253063.0,83.914,84.1397,83.8722,84.0979,253063.0
2019-01-07 10:50:00,100.6,100.68,100.34,100.42,197549.0,84.0979,84.1648,83.8805,83.9474,197549.0
2019-01-07 11:00:00,100.42,100.74,100.36,100.54,248547.0,83.9474,84.2149,83.8972,84.0477,248547.0
2019-01-07 11:10:00,100.55,100.62,100.42,100.59,194811.0,84.0561,84.1146,83.9474,84.0895,194811.0
2019-01-07 11:20:00,100.6,100.83,100.59,100.79,173726.0,84.0979,84.2902,84.0895,84.2567,173726.0
2019-01-07 11:30:00,100.78,100.95,100.58,100.9,195320.0,84.2484,84.3905,84.0812,84.3487,195320.0
2019-01-07 11:40:00,100.9,100.92,100.7,100.73,136442.0,84.3487,84.3654,84.1815,84.2066,136442.0
2019-01-07 11:50:00,100.74,101.02,100.74,101.02,154303.0,84.2149,84.449,84.2149,84.449,154303.0
2019-01-07 12:00:00,101.02,101.02,100.65,100.72,172197.0,84.449,84.449,84.1397,84.1982,172197.0
2019-01-07 12:10:00,100.72,100.82,100.65,100.72,114244.0,84.1982,84.2818,84.1397,84.1982,114244.0
2019-01-07 12:20:00,100.73,100.89,100.64,100.67,148285.0,84.2066,84.3403,84.1313,84.1564,148285.0
2019-01-07 12:30:00,100.68,100.87,100.64,100.87,145208.0,84.1648,84.3236,84.1313,84.3236,145208.0
2019-01-07 12:40:00,100.87,100.93,100.76,100.81,132167.0,84.3236,84.3737,84.2316,84.2734,132167.0
2019-01-07 12:50:00,100.82,101.05,100.65,100.98,185536.0,84.2818,84.4741,84.1397,84.4155,185536.0
2019-01-07 13:00:00,100.99,101.0,100.92,100.98,148764.0,84.4239,84.4323,84.3654,84.4155,148764.0
2019-01-07 13:10:00,100.98,101.1,100.92,101.05,179867.0,84.4155,84.5159,84.3654,84.4741,179867.0
2019-01-07 13:20:00,101.05,101.28,101.04,101.16,170879.0,84.4741,84.6663,84.4657,84.566,170879.0
2019-01-07 13:30:00,101.16,101.38,101.11,101.23,140933.0,84.566,84.7499,84.5242,84.6245,140933.0
2019-01-07 13:40:00,101.22,101.26,100.97,100.99,214769.0,84.6162,84.6496,84.4072,84.4239,214769.0
2019-01-07 13:50:00,101.0,101.09,100.87,101.07,287656.0,84.4323,84.5075,84.3236,84.4908,287656.0
2019-01-07 14:00:00,101.07,101.26,101.06,101.23,218757.0,84.4908,84.6496,84.4824,84.6245,218757.0
2019-01-07 14:10:00,101.23,101.43,101.15,101.4,306474.0,84.6245,84.7917,84.5577,84.7666,306474.0
2019-01-07 14:20:00,101.4,101.47,101.26,101.33,327606.0,84.7666,84.8252,84.6496,84.7081,327606.0
2019-01-07 14:30:00,101.32,101.33,101.01,101.04,174857.0,84.6998,84.7081,84.4406,84.4657,174857.0
2019-01-07 14:40:00,101.04,101.16,100.95,101.02,182470.0,84.4657,84.566,84.3905,84.449,182470.0
2019-01-07 14:50:00,101.02,101.02,100.69,100.8,172394.0,84.449,84.449,84.1731,84.2651,172394.0
2019-01-07 15:00:00,100.8,101.0,100.8,100.9,195878.0,84.2651,84.4323,84.2651,84.3487,195878.0
2019-01-07 15:10:00,100.9,101.06,100.83,101.05,186006.0,84.3487,84.4824,84.2902,84.4741,186006.0
2019-01-07 15:20:00,101.05,101.21,100.96,101.12,217347.0,84.4741,84.6078,84.3988,84.5326,217347.0
2019-01-07 15:30:00,101.13,101.16,100.88,100.97,286326.0,84.5409,84.566,84.3319,84.4072,286326.0
2019-01-07 15:40:00,100.96,101.05,100.8,100.96,333555.0,84.3988,84.4741,84.2651,84.3988,333555.0
2019-01-07 15:50:00,100.96,100.97,100.71,100.76,579442.0,84.3988,84.4072,84.1898,84.2316,579442.0
2019-01-08 09:30:00,101.63,101.82,100.94,101.0,593842.0,84.9589,85.1178,84.3821,84.4323,593842.0
2019-01-08 09:40:00,101.01,101.25,100.54,100.72,426987.0,84.4406,84.6413,84.0477,84.1982,426987.0
2019-01-08 09:50:00,100.72,100.97,100.6,100.85,525872.0,84.1982,84.4072,84.0979,84.3069,525872.0
2019-01-08 10:00:00,100.85,101.21,100.74,101.07,380405.0,84.3069,84.6078,84.2149,84.4908,380405.0
2019-01-08 10:10:00,101.07,101.1,100.41,100.45,326422.0,84.4908,84.5159,83.939,83.9725,326422.0
2019-01-08 10:20:00,100.45,100.76,100.41,100.66,241724.0,83.9725,84.2316,83.939,84.148,241724.0
2019-01-08 10:30:00,100.67,100.68,100.3,100.59,321154.0,84.1564,84.1648,83.8471,84.0895,321154.0
2019-01-08 10:40:00,100.57,100.57,100.02,100.2,231638.0,84.0728,84.0728,83.613,83.7635,231638.0
2019-01-08 10:50:00,100.22,100.27,99.96,99.99,240369.0,83.7802,83.822,83.5629,83.5879,240369.0
2019-01-08 11:00:00,100.0,100.25,99.97,100.07,226994.0,83.5963,83.8053,83.5712,83.6548,226994.0
2019-01-08 11:10:00,100.08,100.22,99.87,100.18,190685.0,83.6632,83.7802,83.4876,83.7468,190685.0
2019-01-08 11:20:00,100.17,100.22,99.97,100.0,219920.0,83.7384,83.7802,83.5712,83.5963,219920.0
2019-01-08 11:30:00,99.99,100.02,99.73,99.92,245891.0,83.5879,83.613,83.3706,83.5294,245891.0
2019-01-08 11:40:00,99.91,99.94,99.6,99.64,230044.0,83.5211,83.5461,83.2619,83.2954,230044.0
2019-01-08 11:50:00,99.66,100.07,99.65,100.05,211960.0,83.3121,83.6548,83.3037,83.6381,211960.0
2019-01-08 12:00:00,100.05,100.31,99.98,100.28,162634.0,83.6381,83.8555,83.5796,83.8304,162634.0
2019-01-08 12:10:00,100.28,100.38,100.14,100.3,127853.0,83.8304,83.914,83.7133,83.8471,127853.0
2019-01-08 12:20:00,100.3,100.41,100.26,100.31,150833.0,83.8471,83.939,83.8137,83.8555,150833.0
2019-01-08 12:30:00,100.31,100.33,99.86,99.89,272205.0,83.8555,83.8722,83.4793,83.5043,272205.0
2019-01-08 12:40:00,99.89,100.02,99.63,99.64,237600.0,83.5043,83.613,83.287,83.2954,237600.0
2019-01-08 12:50:00,99.63,99.86,99.61,99.78,141460.0,83.287,83.4793,83.2703,83.4124,141460.0
2019-01-08 13:00:00,99.78,99.82,99.58,99.61,267492.0,83.4124,83.4458,83.2452,83.2703,267492.0
2019-01-08 13:10:00,99.61,99.79,99.54,99.65,194772.0,83.2703,83.4207,83.2118,83.3037,194772.0
2019-01-08 13:20:00,99.66,99.8,99.65,99.77,135215.0,83.3121,83.4291,83.3037,83.404,135215.0
2019-01-08 13:30:00,99.78,99.96,99.78,99.89,148379.0,83.4124,83.5629,83.4124,83.5043,148379.0
2019-01-08 13:40:00,99.88,99.88,99.65,99.76,131000.0,83.496,83.496,83.3037,83.3957,131000.0
2019-01-08 13:50:00,99.78,100.1,99.77,100.05,214370.0,83.4124,83.6799,83.404,83.6381,214370.0
2019-01-08 14:00:00,100.06,100.3,100.0,100.26,199051.0,83.6465,83.8471,83.5963,83.8137,199051.0
2019-01-08 14:10:00,100.27,100.52,100.27,100.39,231574.0,83.822,84.031,83.822,83.9223,231574.0
2019-01-08 14:20:00,100.39,100.39,100.1,100.29,178807.0,83.9223,83.9223,83.6799,83.8387,178807.0
2019-01-08 14:30:00,100.28,100.33,100.18,100.23,195955.0,83.8304,83.8722,83.7468,83.7886,195955.0
2019-01-08 14:40:00,100.23,100.33,100.09,100.31,166914.0,83.7886,83.8722,83.6715,83.8555,166914.0
2019-01-08 14:50:00,100.31,100.31,100.08,100.22,229271.0,83.8555,83.8555,83.6632,83.7802,229271.0
2019-01-08 15:00:00,100.23,100.32,100.05,100.23,267864.0,83.7886,83.8638,83.6381,83.7886,267864.0
2019-01-08 15:10:00,100.24,100.4,100.2,100.35,337304.0,83.7969,83.9307,83.7635,83.8889,337304.0
2019-01-08 15:20:00,100.35,100.43,100.23,100.33,406453.0,83.8889,83.9558,83.7886,83.8722,406453.0
2019-01-08 15:30:00,100.34,100.59,100.31,100.53,427652.0,83.8805,84.0895,83.8555,84.0394,427652.0
2019-01-08 15:40:00,100.53,100.68,100.46,100.54,503512.0,84.0394,84.1648,83.9808,84.0477,503512.0
2019-01-08 15:50:00,100.54,100.61,100.44,100.58,815138.0,84.0477,84.1062,83.9641,84.0812,815138.0
2019-01-09 09:30:00,100.81,101.49,100.81,101.02,754261.0,84.2734,84.8419,84.2734,84.449,754261.0
2019-01-09 09:40:00,101.01,101.07,100.72,100.95,351205.0,84.4406,84.4908,84.1982,84.3905,351205.0
2019-01-09 09:50:00,100.95,101.15,100.9,100.98,354598.0,84.3905,84.5577,84.3487,84.4155,354598.0
2019-01-09 10:00:00,101.01,101.16,100.61,100.79,357743.0,84.4406,84.566,84.1062,84.2567,357743.0
2019-01-09 10:10:00,100.79,100.91,100.58,100.75,270957.0,84.2567,84.357,84.0812,84.2233,270957.0
2019-01-09 10:20:00,100.76,100.81,100.52,100.55,239463.0,84.2316,84.2734,84.031,84.0561,239463.0
2019-01-09 10:30:00,100.53,100.53,100.19,100.25,344958.0,84.0394,84.0394,83.7551,83.8053,344958.0
2019-01-09 10:40:00,100.25,100.25,99.93,100.03,420946.0,83.8053,83.8053,83.5378,83.6214,420946.0
2019-01-09 10:50:00,100.03,100.17,99.97,100.07,304155.0,83.6214,83.7384,83.5712,83.6548,304155.0
2019-01-09 11:00:00,100.07,100.39,100.02,100.3,379248.0,83.6548,83.9223,83.613,83.8471,379248.0
2019-01-09 11:10:00,100.31,100.45,100.18,100.29,179457.0,83.8555,83.9725,83.7468,83.8387,179457.0
2019-01-09 11:20:00,100.28,100.7,100.15,100.67,257558.0,83.8304,84.1815,83.7217,84.1564,257558.0
2019-01-09 11:30:00,100.66,100.67,100.42,100.54,243192.0,84.148,84.1564,83.9474,84.0477,243192.0
2019-01-09 11:40:00,100.55,100.79,100.41,100.78,272068.0,84.0561,84.2567,83.939,84.2484,272068.0
2019-01-09 11:50:00,100.78,100.93,100.71,100.81,251403.0,84.2484,84.3737,84.1898,84.2734,251403.0
2019-01-09 12:00:00,100.8,100.88,100.69,100.76,149735.0,84.2651,84.3319,84.1731,84.2316,149735.0
2019-01-09 12:10:00,100.77,100.86,100.74,100.82,142153.0,84.24,84.3152,84.2149,84.2818,142153.0
2019-01-09 12:20:00,100.82,101.01,100.75,100.85,323518.0,84.2818,84.4406,84.2233,84.3069,323518.0
2019-01-09 12:30:00,100.86,100.98,100.82,100.96,140040.0,84.3152,84.4155,84.2818,84.3988,140040.0
2019-01-09 12:40:00,100.96,101.06,100.93,100.95,252662.0,84.3988,84.4824,84.3737,84.3905,252662.0
2019-01-09 12:50:00,100.95,101.04,100.93,101.02,177457.0,84.3905,84.4657,84.3737,84.449,177457.0
2019-01-09 13:00:00,101.04,101.06,100.81,100.87,177571.0,84.4657,84.4824,84.2734,84.3236,177571.0
2019-01-09 13:10:00,100.87,100.87,100.72,100.76,217753.0,84.3236,84.3236,84.1982,84.2316,217753.0
2019-01-09 13:20:00,100.76,100.96,100.76,100.87,138175.0,84.2316,84.3988,84.2316,84.3236,138175.0
2019-01-09 13:30:00,100.87,100.87,100.72,100.84,119835.0,84.3236,84.3236,84.1982,84.2985,119835.0
2019-01-09 13:40:00,100.84,100.97,100.83,100.93,97412.0,84.2985,84.4072,84.2902,84.3737,97412.0
2019-01-09 13:50:00,100.92,100.93,100.77,100.83,144219.0,84.3654,84.3737,84.24,84.2902,144219.0
2019-01-09 14:00:00,100.85,101.03,100.76,101.0,344215.0,84.3069,84.4573,84.2316,84.4323,344215.0
2019-01-09 14:10:00,101.0,101.1,100.65,100.66,312411.0,84.4323,84.5159,84.1397,84.148,312411.0
2019-01-09 14:20:00,100.66,100.77,100.49,100.52,238655.0,84.148,84.24,84.0059,84.031,238655.0
2019-01-09 14:30:00,100.53,100.7,100.42,100.62,177987.0,84.0394,84.1815,83.9474,84.1146,177987.0
2019-01-09 14:40:00,100.62,100.88,100.58,100.87,186659.0,84.1146,84.3319,84.0812,84.3236,186659.0
2019-01-09 14:50:00,100.88,100.91,100.59,100.6,197298.0,84.3319,84.357,84.0895,84.0979,197298.0
2019-01-09 15:00:00,100.6,100.74,100.54,100.65,239032.0,84.0979,84.2149,84.0477,84.1397,239032.0
2019-01-09 15:10:00,100.65,100.73,100.57,100.62,226355.0,84.1397,84.2066,84.0728,84.1146,226355.0
2019-01-09 15:20:00,100.63,100.69,100.56,100.62,295710.0,84.123,84.1731,84.0644,84.1146,295710.0
2019-01-09 15:30:00,100.62,100.72,100.43,100.49,369702.0,84.1146,84.1982,83.9558,84.0059,369702.0
2019-01-09 15:40:00,100.49,100.52,100.19,100.31,511272.0,84.0059,84.031,83.7551,83.8555,511272.0
2019-01-09 15:50:00,100.31,100.49,100.15,100.42,765372.0,83.8555,84.0059,83.7217,83.9474,765372.0
2019-01-10 09:30:00,100.02,100.16,99.7,100.02,499480.0,83.613,83.7301,83.3455,83.613,499480.0
2019-01-10 09:40:00,100.03,100.11,99.27,99.29,581310.0,83.6214,83.6883,82.986,83.0028,581310.0
2019-01-10 09:50:00,99.3,99.58,99.3,99.54,280810.0,83.0111,83.2452,83.0111,83.2118,280810.0
2019-01-10 10:00:00,99.54,99.82,99.51,99.76,245130.0,83.2118,83.4458,83.1867,83.3957,245130.0
2019-01-10 10:10:00,99.78,99.86,99.35,99.36,396186.0,83.4124,83.4793,83.0529,83.0613,396186.0
2019-01-10 10:20:00,99.36,99.8,99.35,99.76,316043.0,83.0613,83.4291,83.0529,83.3957,316043.0
2019-01-10 10:30:00,99.77,99.92,99.72,99.9,216258.0,83.404,83.5294,83.3622,83.5127,216258.0
2019-01-10 10:40:00,99.9,99.95,99.79,99.88,259608.0,83.5127,83.5545,83.4207,83.496,259608.0
2019-01-10 10:50:00,99.88,99.93,99.73,99.9,284722.0,83.496,83.5378,83.3706,83.5127,284722.0
2019-01-10 11:00:00,99.9,100.04,99.87,99.9,339811.0,83.5127,83.6297,83.4876,83.5127,339811.0
2019-01-10 11:10:00,99.9,100.15,99.88,100.12,359632.0,83.5127,83.7217,83.496,83.6966,359632.0
2019-01-10 11:20:00,100.12,100.16,99.87,99.9,333461.0,83.6966,83.7301,83.4876,83.5127,333461.0
2019-01-10 11:30:00,99.91,100.16,99.89,100.09,342042.0,83.5211,83.7301,83.5043,83.6715,342042.0
2019-01-10 11:40:00,100.1,100.28,100.09,100.25,211234.0,83.6799,83.8304,83.6715,83.8053,211234.0
2019-01-10 11:50:00,100.24,100.27,99.98,100.09,221334.0,83.7969,83.822,83.5796,83.6715,221334.0
2019-01-10 12:00:00,100.09,100.21,99.87,99.88,231610.0,83.6715,83.7719,83.4876,83.496,231610.0
2019-01-10 12:10:00,99.88,100.02,99.88,99.92,169969.0,83.496,83.613,83.496,83.5294,169969.0
2019-01-10 12:20:00,99.92,100.07,99.88,99.92,192615.0,83.5294,83.6548,83.496,83.5294,192615.0
2019-01-10 12:30:00,99.92,100.04,99.87,99.95,158034.0,83.5294,83.6297,83.4876,83.5545,158034.0
2019-01-10 12:40:00,99.96,100.19,99.84,100.08,224731.0,83.5629,83.7551,83.4625,83.6632,224731.0
2019-01-10 12:50:00,100.07,100.22,100.01,100.12,164156.0,83.6548,83.7802,83.6047,83.6966,164156.0
2019-01-10 13:00:00,100.12,100.13,99.72,99.74,313109.0,83.6966,83.705,83.3622,83.379,313109.0
2019-01-10 13:10:00,99.72,99.8,99.59,99.72,226227.0,83.3622,83.4291,83.2536,83.3622,226227.0
2019-01-10 13:20:00,99.72,99.86,99.66,99.77,207818.0,83.3622,83.4793,83.3121,83.404,207818.0
2019-01-10 13:30:00,99.78,99.87,99.65,99.68,158167.0,83.4124,83.4876,83.3037,83.3288,158167.0
2019-01-10 13:40:00,99.68,99.77,99.56,99.76,181666.0,83.3288,83.404,83.2285,83.3957,181666.0
2019-01-10 13:50:00,99.77,100.03,99.77,100.02,176989.0,83.404,83.6214,83.404,83.613,176989.0
2019-01-10 14:00:00,100.02,100.39,100.01,100.35,211239.0,83.613,83.9223,83.6047,83.8889,211239.0
2019-01-10 14:10:00,100.37,100.49,100.35,100.48,146624.0,83.9056,84.0059,83.8889,83.9976,146624.0
2019-01-10 14:20:00,100.49,100.62,100.37,100.37,189710.0,84.0059,84.1146,83.9056,83.9056,189710.0
2019-01-10 14:30:00,100.37,100.4,100.27,100.37,138463.0,83.9056,83.9307,83.822,83.9056,138463.0
2019-01-10 14:40:00,100.38,100.66,100.37,100.39,277503.0,83.914,84.148,83.9056,83.9223,277503.0
2019-01-10 14:50:00,100.39,100.57,100.32,100.56,164403.0,83.9223,84.0728,83.8638,84.0644,164403.0
2019-01-10 15:00:00,100.56,100.61,100.46,100.47,185174.0,84.0644,84.1062,83.9808,83.9892,185174.0
2019-01-10 15:10:00,100.46,100.51,100.26,100.48,225586.0,83.9808,84.0226,83.8137,83.9976,225586.0
2019-01-10 15:20:00,100.47,100.62,100.42,100.53,188765.0,83.9892,84.1146,83.9474,84.0394,188765.0
2019-01-10 15:30:00,100.52,100.69,100.44,100.67,270732.0,84.031,84.1731,83.9641,84.1564,270732.0
2019-01-10 15:40:00,100.67,100.73,100.53,100.55,323992.0,84.1564,84.2066,84.0394,84.0561,323992.0
2019-01-10 15:50:00,100.54,100.71,100.37,100.37,820701.0,84.0477,84.1898,83.9056,83.9056,820701.0
2019-01-11 09:30:00,99.89,99.96,99.35,99.55,600692.0,83.5043,83.5629,83.0529,83.2201,600692.0
2019-01-11 09:40:00,99.55,99.85,99.21,99.55,464205.0,83.2201,83.4709,82.9359,83.2201,464205.0
2019-01-11 09:50:00,99.56,99.6,99.29,99.46,320060.0,83.2285,83.2619,83.0028,83.1449,320060.0
2019-01-11 10:00:00,99.46,99.57,99.38,99.4,475591.0,83.1449,83.2368,83.078,83.0947,475591.0
2019-01-11 10:10:00,99.4,99.42,99.12,99.28,580000.0,83.0947,83.1114,82.8607,82.9944,580000.0
2019-01-11 10:20:00,99.28,99.28,98.95,99.03,319588.0,82.9944,82.9944,82.7185,82.7854,319588.0
2019-01-11 10:30:00,99.03,99.3,98.97,99.23,439880.0,82.7854,83.0111,82.7353,82.9526,439880.0
2019-01-11 10:40:00,99.23,99.43,99.13,99.42,295980.0,82.9526,83.1198,82.869,83.1114,295980.0
2019-01-11 10:50:00,99.42,99.52,99.25,99.45,354916.0,83.1114,83.195,82.9693,83.1365,354916.0
2019-01-11 11:00:00,99.45,99.64,99.39,99.56,369323.0,83.1365,83.2954,83.0864,83.2285,369323.0
2019-01-11 11:10:00,99.56,99.64,99.29,99.58,319494.0,83.2285,83.2954,83.0028,83.2452,319494.0
2019-01-11 11:20:00,99.58,99.68,99.45,99.66,455153.0,83.2452,83.3288,83.1365,83.3121,455153.0
2019-01-11 11:30:00,99.67,99.93,99.66,99.79,328277.0,83.3204,83.5378,83.3121,83.4207,328277.0
2019-01-11 11:40:00,99.78,99.94,99.72,99.93,476827.0,83.4124,83.5461,83.3622,83.5378,476827.0
2019-01-11 11:50:00,99.94,100.01,99.81,99.94,266431.0,83.5461,83.6047,83.4375,83.5461,266431.0
2019-01-11 12:00:00,99.95,100.03,99.92,99.97,235303.0,83.5545,83.6214,83.5294,83.5712,235303.0
2019-01-11 12:10:00,99.96,100.03,99.83,99.84,245882.0,83.5629,83.6214,83.4542,83.4625,245882.0
2019-01-11 12:20:00,99.84,100.03,99.8,99.95,162105.0,83.4625,83.6214,83.4291,83.5545,162105.0
2019-01-11 12:30:00,99.95,100.1,99.93,100.07,361310.0,83.5545,83.6799,83.5378,83.6548,361310.0
2019-01-11 12:40:00,100.09,100.12,99.91,99.96,312993.0,83.6715,83.6966,83.5211,83.5629,312993.0
2019-01-11 12:50:00,99.96,100.06,99.95,99.97,216477.0,83.5629,83.6465,83.5545,83.5712,216477.0
2019-01-11 13:00:00,99.97,100.01,99.82,99.93,163434.0,83.5712,83.6047,83.4458,83.5378,163434.0
2019-01-11 13:10:00,99.93,100.0,99.83,99.93,183426.0,83.5378,83.5963,83.4542,83.5378,183426.0
2019-01-11 13:20:00,99.93,99.96,99.79,99.94,165238.0,83.5378,83.5629,83.4207,83.5461,165238.0
2019-01-11 13:30:00,99.94,99.99,99.88,99.93,165299.0,83.5461,83.5879,83.496,83.5378,165299.0
2019-01-11 13:40:00,99.93,100.01,99.9,99.95,239602.0,83.5378,83.6047,83.5127,83.5545,239602.0
2019-01-11 13:50:00,99.95,100.02,99.93,100.0,225656.0,83.5545,83.613,83.5378,83.5963,225656.0
2019-01-11 14:00:00,99.99,100.05,99.9,100.04,187790.0,83.5879,83.6381,83.5127,83.6297,187790.0
2019-01-11 14:10:00,100.04,100.1,99.92,99.95,228752.0,83.6297,83.6799,83.5294,83.5545,228752.0
2019-01-11 14:20:00,99.96,100.01,99.82,99.92,265391.0,83.5629,83.6047,83.4458,83.5294,265391.0
2019-01-11 14:30:00,99.93,100.0,99.83,99.99,182351.0,83.5378,83.5963,83.4542,83.5879,182351.0
2019-01-11 14:40:00,99.99,100.06,99.9,99.96,188236.0,83.5879,83.6465,83.5127,83.5629,188236.0
2019-01-11 14:50:00,99.98,100.0,99.89,99.98,197715.0,83.5796,83.5963,83.5043,83.5796,197715.0
2019-01-11 15:00:00,99.97,100.02,99.9,99.94,209417.0,83.5712,83.613,83.5127,83.5461,209417.0
2019-01-11 15:10:00,99.94,100.04,99.92,100.04,195479.0,83.5461,83.6297,83.5294,83.6297,195479.0
2019-01-11 15:20:00,100.04,100.06,99.99,100.02,229868.0,83.6297,83.6465,83.5879,83.613,229868.0
2019-01-11 15:30:00,100.03,100.17,100.0,100.09,392059.0,83.6214,83.7384,83.5963,83.6715,392059.0
2019-01-11 15:40:00,100.09,100.16,100.05,100.12,439771.0,83.6715,83.7301,83.6381,83.6966,439771.0
2019-01-11 15:50:00,100.12,100.12,99.88,99.93,1087754.0,83.6966,83.6966,83.496,83.5378,1087754.0
2019-01-14 09:30:00,98.87,99.74,98.66,99.63,821290.0,82.6517,83.379,82.4761,83.287,821290.0
2019-01-14 09:40:00,99.64,100.07,99.63,99.82,486490.0,83.2954,83.6548,83.287,83.4458,486490.0
2019-01-14 09:50:00,99.82,100.22,99.75,100.14,463305.0,83.4458,83.7802,83.3873,83.7133,463305.0
2019-01-14 10:00:00,100.15,100.68,100.08,100.64,412150.0,83.7217,84.1648,83.6632,84.1313,412150.0
2019-01-14 10:10:00,100.64,101.01,100.62,100.87,526973.0,84.1313,84.4406,84.1146,84.3236,526973.0
2019-01-14 10:20:00,100.87,100.91,100.43,100.68,409616.0,84.3236,84.357,83.9558,84.1648,409616.0
2019-01-14 10:30:00,100.67,100.86,100.6,100.6,401001.0,84.1564,84.3152,84.0979,84.0979,401001.0
2019-01-14 10:40:00,100.6,100.85,100.51,100.59,324672.0,84.0979,84.3069,84.0226,84.0895,324672.0
2019-01-14 10:50:00,100.6,100.78,100.5,100.62,251673.0,84.0979,84.2484,84.0143,84.1146,251673.0
2019-01-14 11:00:00,100.61,100.66,100.33,100.47,295038.0,84.1062,84.148,83.8722,83.9892,295038.0
2019-01-14 11:10:00,100.47,100.56,100.1,100.15,218830.0,83.9892,84.0644,83.6799,83.7217,218830.0
2019-01-14 11:20:00,100.14,100.39,100.11,100.35,209703.0,83.7133,83.9223,83.6883,83.8889,209703.0
2019-01-14 11:30:00,100.34,100.65,100.3,100.64,185725.0,83.8805,84.1397,83.8471,84.1313,185725.0
2019-01-14 11:40:00,100.65,100.78,100.64,100.72,196458.0,84.1397,84.2484,84.1313,84.1982,196458.0
2019-01-14 11:50:00,100.74,100.76,100.58,100.63,180752.0,84.2149,84.2316,84.0812,84.123,180752.0
2019-01-14 12:00:00,100.63,100.82,100.61,100.75,264884.0,84.123,84.2818,84.1062,84.2233,264884.0
2019-01-14 12:10:00,100.75,101.03,100.74,100.98,403472.0,84.2233,84.4573,84.2149,84.4155,403472.0
2019-01-14 12:20:00,100.98,101.09,100.94,101.0,401980.0,84.4155,84.5075,84.3821,84.4323,401980.0
2019-01-14 12:30:00,101.01,101.04,100.92,100.96,189137.0,84.4406,84.4657,84.3654,84.3988,189137.0
2019-01-14 12:40:00,100.96,100.99,100.82,100.89,280158.0,84.3988,84.4239,84.2818,84.3403,280158.0
2019-01-14 12:50:00,100.89,101.09,100.88,101.08,281835.0,84.3403,84.5075,84.3319,84.4991,281835.0
2019-01-14 13:00:00,101.08,101.25,100.96,101.07,521871.0,84.4991,84.6413,84.3988,84.4908,521871.0
2019-01-14 13:10:00,101.07,101.19,100.97,101.17,295812.0,84.4908,84.5911,84.4072,84.5744,295812.0
2019-01-14 13:20:00,101.17,101.2,101.08,101.12,154555.0,84.5744,84.5995,84.4991,84.5326,154555.0
2019-01-14 13:30:00,101.12,101.14,100.98,101.06,210856.0,84.5326,84.5493,84.4155,84.4824,210856.0
2019-01-14 13:40:00,101.05,101.15,100.95,100.97,205592.0,84.4741,84.5577,84.3905,84.4072,205592.0
2019-01-14 13:50:00,100.96,100.97,100.84,100.92,199662.0,84.3988,84.4072,84.2985,84.3654,199662.0
2019-01-14 14:00:00,100.92,101.06,100.83,100.88,261266.0,84.3654,84.4824,84.2902,84.3319,261266.0
2019-01-14 14:10:00,100.89,100.91,100.66,100.7,219774.0,84.3403,84.357,84.148,84.1815,219774.0
2019-01-14 14:20:00,100.71,100.8,100.64,100.79,187819.0,84.1898,84.2651,84.1313,84.2567,187819.0
2019-01-14 14:30:00,100.79,100.84,100.7,100.8,199148.0,84.2567,84.2985,84.1815,84.2651,199148.0
2019-01-14 14:40:00,100.8,101.0,100.77,100.98,203871.0,84.2651,84.4323,84.24,84.4155,203871.0
2019-01-14 14:50:00,100.99,101.08,100.97,101.08,198736.0,84.4239,84.4991,84.4072,84.4991,198736.0
2019-01-14 15:00:00,101.08,101.12,100.99,101.07,346051.0,84.4991,84.5326,84.4239,84.4908,346051.0
2019-01-14 15:10:00,101.07,101.09,100.9,100.98,312109.0,84.4908,84.5075,84.3487,84.4155,312109.0
2019-01-14 15:20:00,100.98,101.25,100.97,101.16,1093366.0,84.4155,84.6413,84.4072,84.566,1093366.0
2019-01-14 15:30:00,101.16,101.36,101.13,101.33,502750.0,84.566,84.7332,84.5409,84.7081,502750.0
2019-01-14 15:40:00,101.32,101.33,101.07,101.17,591023.0,84.6998,84.7081,84.4908,84.5744,591023.0
2019-01-14 15:50:00,101.17,101.19,100.84,100.94,1206198.0,84.5744,84.5911,84.2985,84.3821,1206198.0
2019-01-15 09:30:00,98.89,99.96,98.6,99.62,2384596.0,82.6684,83.5629,82.426,83.2786,2384596.0
2019-01-15 09:40:00,99.62,99.98,99.16,99.48,1285574.0,83.2786,83.5796,82.8941,83.1616,1285574.0
2019-01-15 09:50:00,99.5,99.99,99.23,99.28,922911.0,83.1783,83.5879,82.9526,82.9944,922911.0
2019-01-15 10:00:00,99.29,99.77,99.27,99.49,842859.0,83.0028,83.404,82.986,83.17,842859.0
2019-01-15 10:10:00,99.49,99.55,99.04,99.19,1078990.0,83.17,83.2201,82.7938,82.9192,1078990.0
2019-01-15 10:20:00,99.19,99.62,98.88,99.5,859981.0,82.9192,83.2786,82.66,83.1783,859981.0
2019-01-15 10:30:00,99.49,100.24,99.45,100.07,879433.0,83.17,83.7969,83.1365,83.6548,879433.0
2019-01-15 10:40:00,100.07,100.32,100.0,100.19,596590.0,83.6548,83.8638,83.5963,83.7551,596590.0
2019-01-15 10:50:00,100.19,100.2,99.87,100.15,501156.0,83.7551,83.7635,83.4876,83.7217,501156.0
2019-01-15 11:00:00,100.14,100.18,99.99,100.12,401371.0,83.7133,83.7468,83.5879,83.6966,401371.0
2019-01-15 11:10:00,100.11,100.13,99.86,99.99,321143.0,83.6883,83.705,83.4793,83.5879,321143.0
2019-01-15 11:20:00,100.0,100.29,99.86,100.29,449797.0,83.5963,83.8387,83.4793,83.8387,449797.0
2019-01-15 11:30:00,100.28,100.86,100.28,100.71,701504.0,83.8304,84.3152,83.8304,84.1898,701504.0
2019-01-15 11:40:00,100.7,101.27,100.62,101.25,659899.0,84.1815,84.658,84.1146,84.6413,659899.0
2019-01-15 11:50:00,101.25,101.99,101.25,101.87,956979.0,84.6413,85.2599,84.6413,85.1596,956979.0
2019-01-15 12:00:00,101.89,102.47,101.87,102.2,1061030.0,85.1763,85.6611,85.1596,85.4354,1061030.0
2019-01-15 12:10:00,102.2,102.39,102.03,102.08,537316.0,85.4354,85.5943,85.2933,85.3351,537316.0
2019-01-15 12:20:00,102.08,102.29,102.01,102.01,353142.0,85.3351,85.5107,85.2766,85.2766,353142.0
2019-01-15 12:30:00,102.03,102.07,101.78,101.97,367284.0,85.2933,85.3267,85.0843,85.2431,367284.0
2019-01-15 12:40:00,101.97,102.18,101.95,101.96,353374.0,85.2431,85.4187,85.2264,85.2348,353374.0
2019-01-15 12:50:00,101.95,102.05,101.64,101.72,317430.0,85.2264,85.31,84.9673,85.0342,317430.0
2019-01-15 13:00:00,101.74,101.75,101.5,101.71,290967.0,85.0509,85.0592,84.8502,85.0258,290967.0
2019-01-15 13:10:00,101.71,101.72,101.49,101.62,220293.0,85.0258,85.0342,84.8419,84.9506,220293.0
2019-01-15 13:20:00,101.61,101.76,101.48,101.54,239040.0,84.9422,85.0676,84.8335,84.8837,239040.0
2019-01-15 13:30:00,101.54,101.61,101.29,101.55,274258.0,84.8837,84.9422,84.6747,84.892,274258.0
2019-01-15 13:40:00,101.55,101.59,101.31,101.5,323405.0,84.892,84.9255,84.6914,84.8502,323405.0
2019-01-15 13:50:00,101.49,101.53,101.3,101.31,306004.0,84.8419,84.8753,84.6831,84.6914,306004.0
2019-01-15 14:00:00,101.31,101.64,101.24,101.36,513999.0,84.6914,84.9673,84.6329,84.7332,513999.0
2019-01-15 14:10:00,101.36,101.43,101.07,101.24,410298.0,84.7332,84.7917,84.4908,84.6329,410298.0
2019-01-15 14:20:00,101.25,101.27,100.86,100.94,456114.0,84.6413,84.658,84.3152,84.3821,456114.0
2019-01-15 14:30:00,100.93,101.17,100.83,101.07,576242.0,84.3737,84.5744,84.2902,84.4908,576242.0
2019-01-15 14:40:00,101.07,101.49,101.04,101.33,368581.0,84.4908,84.8419,84.4657,84.7081,368581.0
2019-01-15 14:50:00,101.34,101.59,101.31,101.39,271241.0,84.7165,84.9255,84.6914,84.7583,271241.0
2019-01-15 15:00:00,101.39,101.71,101.32,101.65,241341.0,84.7583,85.0258,84.6998,84.9756,241341.0
2019-01-15 15:10:00,101.66,102.05,101.65,101.75,444574.0,84.984,85.31,84.9756,85.0592,444574.0
2019-01-15 15:20:00,101.74,101.92,101.65,101.89,318086.0,85.0509,85.2014,84.9756,85.1763,318086.0
2019-01-15 15:30:00,101.9,102.1,101.81,101.86,432000.0,85.1846,85.3518,85.1094,85.1512,432000.0
2019-01-15 15:40:00,101.85,102.03,101.75,101.82,553110.0,85.1428,85.2933,85.0592,85.1178,553110.0
2019-01-15 15:50:00,101.82,101.84,101.55,101.69,762731.0,85.1178,85.1345,84.892,85.0091,762731.0
2019-01-16 09:30:00,102.2,102.81,101.91,101.97,1346734.0,85.4354,85.9454,85.193,85.2431,1346734.0
2019-01-16 09:40:00,101.97,102.49,101.9,102.33,632660.0,85.2431,85.6778,85.1846,85.5441,632660.0
2019-01-16 09:50:00,102.35,102.35,101.8,101.81,453141.0,85.5608,85.5608,85.101,85.1094,453141.0
2019-01-16 10:00:00,101.82,102.35,101.81,102.34,577192.0,85.1178,85.5608,85.1094,85.5525,577192.0
2019-01-16 10:10:00,102.35,102.51,102.14,102.5,470831.0,85.5608,85.6946,85.3853,85.6862,470831.0
2019-01-16 10:20:00,102.5,102.5,102.17,102.37,383824.0,85.6862,85.6862,85.4103,85.5775,383824.0
2019-01-16 10:30:00,102.38,102.43,102.0,102.15,384603.0,85.5859,85.6277,85.2682,85.3936,384603.0
2019-01-16 10:40:00,102.15,102.29,101.94,102.28,423393.0,85.3936,85.5107,85.2181,85.5023,423393.0
2019-01-16 10:50:00,102.28,102.48,102.27,102.46,569663.0,85.5023,85.6695,85.4939,85.6528,569663.0
2019-01-16 11:00:00,102.47,102.53,102.31,102.52,389447.0,85.6611,85.7113,85.5274,85.7029,389447.0
2019-01-16 11:10:00,102.52,102.61,102.41,102.55,395149.0,85.7029,85.7782,85.611,85.728,395149.0
2019-01-16 11:20:00,102.56,102.71,102.35,102.7,373054.0,85.7364,85.8618,85.5608,85.8534,373054.0
2019-01-16 11:30:00,102.69,102.85,102.43,102.84,436993.0,85.845,85.9788,85.6277,85.9704,436993.0
2019-01-16 11:40:00,102.83,102.97,102.73,102.83,394842.0,85.9621,86.0791,85.8785,85.9621,394842.0
2019-01-16 11:50:00,102.83,102.88,102.58,102.61,249730.0,85.9621,86.0039,85.7531,85.7782,249730.0
2019-01-16 12:00:00,102.62,102.81,102.49,102.79,228436.0,85.7865,85.9454,85.6778,85.9286,228436.0
2019-01-16 12:10:00,102.79,102.97,102.62,102.96,257769.0,85.9286,86.0791,85.7865,86.0708,257769.0
2019-01-16 12:20:00,102.96,103.08,102.84,103.08,760576.0,86.0708,86.1711,85.9704,86.1711,760576.0
2019-01-16 12:30:00,103.08,103.21,102.97,103.09,363233.0,86.1711,86.2797,86.0791,86.1794,363233.0
2019-01-16 12:40:00,103.09,103.23,103.09,103.19,193819.0,86.1794,86.2965,86.1794,86.263,193819.0
2019-01-16 12:50:00,103.19,103.37,103.16,103.2,354883.0,86.263,86.4135,86.2379,86.2714,354883.0
2019-01-16 13:00:00,103.2,103.44,103.17,103.29,249910.0,86.2714,86.472,86.2463,86.3466,249910.0
2019-01-16 13:10:00,103.29,103.32,103.13,103.26,154740.0,86.3466,86.3717,86.2129,86.3215,154740.0
2019-01-16 13:20:00,103.28,103.39,103.2,103.3,175118.0,86.3383,86.4302,86.2714,86.355,175118.0
2019-01-16 13:30:00,103.3,103.44,103.25,103.37,202038.0,86.355,86.472,86.3132,86.4135,202038.0
2019-01-16 13:40:00,103.37,103.37,103.22,103.3,183320.0,86.4135,86.4135,86.2881,86.355,183320.0
2019-01-16 13:50:00,103.3,103.36,103.16,103.24,229747.0,86.355,86.4051,86.2379,86.3048,229747.0
2019-01-16 14:00:00,103.25,103.36,103.1,103.11,230544.0,86.3132,86.4051,86.1878,86.1961,230544.0
2019-01-16 14:10:00,103.11,103.15,102.93,103.01,257095.0,86.1961,86.2296,86.0457,86.1126,257095.0
2019-01-16 14:20:00,103.01,103.21,103.0,103.2,302433.0,86.1126,86.2797,86.1042,86.2714,302433.0
2019-01-16 14:30:00,103.21,103.45,103.2,103.34,259964.0,86.2797,86.4804,86.2714,86.3884,259964.0
2019-01-16 14:40:00,103.34,103.45,103.26,103.28,203354.0,86.3884,86.4804,86.3215,86.3383,203354.0
2019-01-16 14:50:00,103.29,103.31,102.99,103.16,268193.0,86.3466,86.3633,86.0958,86.2379,268193.0
2019-01-16 15:00:00,103.16,103.34,103.11,103.27,231395.0,86.2379,86.3884,86.1961,86.3299,231395.0
2019-01-16 15:10:00,103.27,103.35,103.14,103.35,235250.0,86.3299,86.3968,86.2212,86.3968,235250.0
2019-01-16 15:20:00,103.34,103.45,103.32,103.44,272031.0,86.3884,86.4804,86.3717,86.472,272031.0
2019-01-16 15:30:00,103.45,103.45,103.02,103.13,378809.0,86.4804,86.4804,86.1209,86.2129,378809.0
2019-01-16 15:40:00,103.13,103.13,102.87,102.93,493357.0,86.2129,86.2129,85.9955,86.0457,493357.0
2019-01-16 15:50:00,102.94,102.95,102.47,102.5,1230294.0,86.054,86.0624,85.6611,85.6862,1230294.0
2019-01-17 09:30:00,102.11,102.89,101.97,102.77,787589.0,85.3602,86.0122,85.2431,85.9119,787589.0
2019-01-17 09:40:00,102.77,102.97,102.58,102.61,424747.0,85.9119,86.0791,85.7531,85.7782,424747.0
2019-01-17 09:50:00,102.61,102.73,102.42,102.47,343100.0,85.7782,85.8785,85.6193,85.6611,343100.0
2019-01-17 10:00:00,102.44,102.45,102.07,102.11,365508.0,85.6361,85.6444,85.3267,85.3602,365508.0
2019-01-17 10:10:00,102.11,102.31,102.0,102.04,292775.0,85.3602,85.5274,85.2682,85.3017,292775.0
2019-01-17 10:20:00,102.04,102.2,101.92,102.19,391514.0,85.3017,85.4354,85.2014,85.4271,391514.0
2019-01-17 10:30:00,102.19,102.21,101.94,101.96,274750.0,85.4271,85.4438,85.2181,85.2348,274750.0
2019-01-17 10:40:00,101.95,102.13,101.94,102.05,298723.0,85.2264,85.3769,85.2181,85.31,298723.0
2019-01-17 10:50:00,102.04,102.24,102.0,102.12,280365.0,85.3017,85.4689,85.2682,85.3685,280365.0
2019-01-17 11:00:00,102.12,102.17,101.98,102.09,335404.0,85.3685,85.4103,85.2515,85.3435,335404.0
2019-01-17 11:10:00,102.08,102.15,101.97,102.0,236766.0,85.3351,85.3936,85.2431,85.2682,236766.0
2019-01-17 11:20:00,102.01,102.16,101.99,102.14,239906.0,85.2766,85.402,85.2599,85.3853,239906.0
2019-01-17 11:30:00,102.15,102.44,102.12,102.43,253945.0,85.3936,85.6361,85.3685,85.6277,253945.0
2019-01-17 11:40:00,102.43,102.58,102.38,102.46,206549.0,85.6277,85.7531,85.5859,85.6528,206549.0
2019-01-17 11:50:00,102.46,102.62,102.38,102.55,159194.0,85.6528,85.7865,85.5859,85.728,159194.0
2019-01-17 12:00:00,102.55,102.6,102.48,102.52,132416.0,85.728,85.7698,85.6695,85.7029,132416.0
2019-01-17 12:10:00,102.53,102.61,102.44,102.54,109477.0,85.7113,85.7782,85.6361,85.7196,109477.0
2019-01-17 12:20:00,102.54,102.59,102.3,102.44,137037.0,85.7196,85.7614,85.519,85.6361,137037.0
2019-01-17 12:30:00,102.44,102.53,102.29,102.36,180350.0,85.6361,85.7113,85.5107,85.5692,180350.0
2019-01-17 12:40:00,102.36,102.39,102.19,102.21,210441.0,85.5692,85.5943,85.4271,85.4438,210441.0
2019-01-17 12:50:00,102.2,102.35,102.18,102.35,177874.0,85.4354,85.5608,85.4187,85.5608,177874.0
2019-01-17 13:00:00,102.35,102.65,102.35,102.64,222230.0,85.5608,85.8116,85.5608,85.8032,222230.0
2019-01-17 13:10:00,102.64,102.75,102.59,102.7,195838.0,85.8032,85.8952,85.7614,85.8534,195838.0
2019-01-17 13:20:00,102.7,102.91,102.7,102.84,229890.0,85.8534,86.029,85.8534,85.9704,229890.0
2019-01-17 13:30:00,102.84,102.87,102.77,102.84,182322.0,85.9704,85.9955,85.9119,85.9704,182322.0
2019-01-17 13:40:00,102.85,102.85,102.71,102.75,176451.0,85.9788,85.9788,85.8618,85.8952,176451.0
2019-01-17 13:50:00,102.75,102.82,102.69,102.79,189747.0,85.8952,85.9537,85.845,85.9286,189747.0
2019-01-17 14:00:00,102.8,102.87,102.72,102.73,158155.0,85.937,85.9955,85.8701,85.8785,158155.0
2019-01-17 14:10:00,102.73,102.75,102.65,102.69,134943.0,85.8785,85.8952,85.8116,85.845,134943.0
2019-01-17 14:20:00,102.7,102.71,102.51,102.68,159543.0,85.8534,85.8618,85.6946,85.8367,159543.0
2019-01-17 14:30:00,102.67,102.93,102.54,102.86,270682.0,85.8283,86.0457,85.7196,85.9872,270682.0
2019-01-17 14:40:00,102.86,103.5,102.86,103.48,653108.0,85.9872,86.5222,85.9872,86.5055,653108.0
2019-01-17 14:50:00,103.49,103.49,102.79,102.99,556009.0,86.5138,86.5138,85.9286,86.0958,556009.0
2019-01-17 15:00:00,102.99,103.01,102.58,102.89,389824.0,86.0958,86.1126,85.7531,86.0122,389824.0
2019-01-17 15:10:00,102.92,103.0,102.81,102.94,239576.0,86.0373,86.1042,85.9454,86.054,239576.0
2019-01-17 15:20:00,102.94,103.14,102.88,103.1,308128.0,86.054,86.2212,86.0039,86.1878,308128.0
2019-01-17 15:30:00,103.09,103.16,102.94,102.98,273780.0,86.1794,86.2379,86.054,86.0875,273780.0
2019-01-17 15:40:00,102.97,103.01,102.7,102.72,351355.0,86.0791,86.1126,85.8534,85.8701,351355.0
2019-01-17 15:50:00,102.72,102.95,102.56,102.93,711950.0,85.8701,86.0624,85.7364,86.0457,711950.0
2019-01-18 09:30:00,103.77,103.83,102.87,102.97,2374690.0,86.7479,86.798,85.9955,86.0791,2374690.0
2019-01-18 09:40:00,102.99,103.42,102.83,103.4,567664.0,86.0958,86.4553,85.9621,86.4386,567664.0
2019-01-18 09:50:00,103.4,103.58,103.3,103.55,366963.0,86.4386,86.589,86.355,86.564,366963.0
2019-01-18 10:00:00,103.54,103.73,103.43,103.52,501622.0,86.5556,86.7144,86.4637,86.5389,501622.0
2019-01-18 10:10:00,103.52,103.87,103.51,103.74,349129.0,86.5389,86.8315,86.5305,86.7228,349129.0
2019-01-18 10:20:00,103.74,103.82,103.44,103.53,377973.0,86.7228,86.7897,86.472,86.5473,377973.0
2019-01-18 10:30:00,103.53,103.89,103.51,103.74,319752.0,86.5473,86.8482,86.5305,86.7228,319752.0
2019-01-18 10:40:00,103.73,104.02,103.71,103.84,277667.0,86.7144,86.9569,86.6977,86.8064,277667.0
2019-01-18 10:50:00,103.84,104.07,103.83,104.0,253787.0,86.8064,86.9987,86.798,86.9402,253787.0
2019-01-18 11:00:00,104.0,104.32,103.97,104.23,325044.0,86.9402,87.2077,86.9151,87.1324,325044.0
2019-01-18 11:10:00,104.23,104.24,104.09,104.19,216795.0,87.1324,87.1408,87.0154,87.099,216795.0
2019-01-18 11:20:00,104.19,104.48,104.17,104.43,305050.0,87.099,87.3414,87.0823,87.2996,305050.0
2019-01-18 11:30:00,104.42,104.53,104.25,104.53,244195.0,87.2913,87.3832,87.1491,87.3832,244195.0
2019-01-18 11:40:00,104.52,104.56,104.38,104.5,192837.0,87.3749,87.4083,87.2578,87.3581,192837.0
2019-01-18 11:50:00,104.51,104.72,104.44,104.71,217695.0,87.3665,87.542,87.308,87.5337,217695.0
2019-01-18 12:00:00,104.72,104.79,104.51,104.59,306159.0,87.542,87.6006,87.3665,87.4334,306159.0
2019-01-18 12:10:00,104.59,104.84,104.53,104.72,236388.0,87.4334,87.6424,87.3832,87.542,236388.0
2019-01-18 12:20:00,104.72,104.81,104.65,104.67,162354.0,87.542,87.6173,87.4835,87.5002,162354.0
2019-01-18 12:30:00,104.68,104.69,104.52,104.65,184447.0,87.5086,87.517,87.3749,87.4835,184447.0
2019-01-18 12:40:00,104.66,104.75,104.55,104.57,145865.0,87.4919,87.5671,87.3999,87.4167,145865.0
2019-01-18 12:50:00,104.56,104.78,104.5,104.72,194096.0,87.4083,87.5922,87.3581,87.542,194096.0
2019-01-18 13:00:00,104.73,104.74,104.5,104.63,348652.0,87.5504,87.5588,87.3581,87.4668,348652.0
2019-01-18 13:10:00,104.63,104.71,104.58,104.63,181798.0,87.4668,87.5337,87.425,87.4668,181798.0
2019-01-18 13:20:00,104.62,104.79,104.59,104.62,258339.0,87.4585,87.6006,87.4334,87.4585,258339.0
2019-01-18 13:30:00,104.62,104.66,104.38,104.39,226793.0,87.4585,87.4919,87.2578,87.2662,226793.0
2019-01-18 13:40:00,104.39,104.48,104.33,104.38,230828.0,87.2662,87.3414,87.216,87.2578,230828.0
2019-01-18 13:50:00,104.39,104.59,104.35,104.57,154806.0,87.2662,87.4334,87.2327,87.4167,154806.0
2019-01-18 14:00:00,104.57,104.58,104.45,104.48,183358.0,87.4167,87.425,87.3163,87.3414,183358.0
2019-01-18 14:10:00,104.48,104.54,104.23,104.23,194205.0,87.3414,87.3916,87.1324,87.1324,194205.0
2019-01-18 14:20:00,104.23,104.37,104.16,104.25,220816.0,87.1324,87.2495,87.0739,87.1491,220816.0
2019-01-18 14:30:00,104.25,104.32,104.09,104.13,190417.0,87.1491,87.2077,87.0154,87.0488,190417.0
2019-01-18 14:40:00,104.13,104.26,104.05,104.24,170352.0,87.0488,87.1575,86.982,87.1408,170352.0
2019-01-18 14:50:00,104.25,104.33,104.15,104.26,151030.0,87.1491,87.216,87.0655,87.1575,151030.0
2019-01-18 15:00:00,104.27,104.29,104.19,104.24,123632.0,87.1659,87.1826,87.099,87.1408,123632.0
2019-01-18 15:10:00,104.25,104.56,104.23,104.53,200298.0,87.1491,87.4083,87.1324,87.3832,200298.0
2019-01-18 15:20:00,104.55,104.57,104.36,104.44,207551.0,87.3999,87.4167,87.2411,87.308,207551.0
2019-01-18 15:30:00,104.44,104.6,104.4,104.57,256525.0,87.308,87.4417,87.2745,87.4167,256525.0
2019-01-18 15:40:00,104.57,104.59,104.36,104.39,352804.0,87.4167,87.4334,87.2411,87.2662,352804.0
2019-01-18 15:50:00,104.38,104.64,104.27,104.57,823905.0,87.2578,87.4752,87.1659,87.4167,823905.0
2019-01-22 09:30:00,102.88,103.59,102.88,103.07,913389.0,86.0039,86.5974,86.0039,86.1627,913389.0
2019-01-22 09:40:00,103.07,103.34,102.85,102.86,520269.0,86.1627,86.3884,85.9788,85.9872,520269.0
2019-01-22 09:50:00,102.86,103.25,102.85,103.22,459124.0,85.9872,86.3132,85.9788,86.2881,459124.0
2019-01-22 10:00:00,103.22,103.29,102.64,102.68,460711.0,86.2881,86.3466,85.8032,85.8367,460711.0
2019-01-22 10:10:00,102.69,102.91,102.64,102.8,357102.0,85.845,86.029,85.8032,85.937,357102.0
2019-01-22 10:20:00,102.79,102.97,102.78,102.91,194175.0,85.9286,86.0791,85.9203,86.029,194175.0
2019-01-22 10:30:00,102.91,103.16,102.84,102.94,262244.0,86.029,86.2379,85.9704,86.054,262244.0
2019-01-22 10:40:00,102.94,103.12,102.79,103.11,265702.0,86.054,86.2045,85.9286,86.1961,265702.0
2019-01-22 10:50:00,103.11,103.23,103.0,103.06,187099.0,86.1961,86.2965,86.1042,86.1543,187099.0
2019-01-22 11:00:00,103.07,103.18,102.99,103.14,214255.0,86.1627,86.2547,86.0958,86.2212,214255.0
2019-01-22 11:10:00,103.14,103.34,103.05,103.32,180065.0,86.2212,86.3884,86.146,86.3717,180065.0
2019-01-22 11:20:00,103.32,103.49,103.28,103.29,221725.0,86.3717,86.5138,86.3383,86.3466,221725.0
2019-01-22 11:30:00,103.3,103.47,103.25,103.29,171243.0,86.355,86.4971,86.3132,86.3466,171243.0
2019-01-22 11:40:00,103.28,103.28,102.94,103.03,350393.0,86.3383,86.3383,86.054,86.1293,350393.0
2019-01-22 11:50:00,103.02,103.04,102.72,102.75,267362.0,86.1209,86.1376,85.8701,85.8952,267362.0
2019-01-22 12:00:00,102.76,102.88,102.67,102.73,391472.0,85.9036,86.0039,85.8283,85.8785,391472.0
2019-01-22 12:10:00,102.73,102.83,102.68,102.78,191875.0,85.8785,85.9621,85.8367,85.9203,191875.0
2019-01-22 12:20:00,102.78,102.8,102.64,102.7,165083.0,85.9203,85.937,85.8032,85.8534,165083.0
2019-01-22 12:30:00,102.7,102.79,102.62,102.67,183125.0,85.8534,85.9286,85.7865,85.8283,183125.0
2019-01-22 12:40:00,102.67,102.86,102.66,102.83,136076.0,85.8283,85.9872,85.82,85.9621,136076.0
2019-01-22 12:50:00,102.83,102.9,102.79,102.79,161413.0,85.9621,86.0206,85.9286,85.9286,161413.0
2019-01-22 13:00:00,102.79,102.79,102.55,102.59,231348.0,85.9286,85.9286,85.728,85.7614,231348.0
2019-01-22 13:10:00,102.59,102.59,102.38,102.38,272366.0,85.7614,85.7614,85.5859,85.5859,272366.0
2019-01-22 13:20:00,102.38,102.6,102.36,102.55,345331.0,85.5859,85.7698,85.5692,85.728,345331.0
2019-01-22 13:30:00,102.54,102.66,102.48,102.58,189567.0,85.7196,85.82,85.6695,85.7531,189567.0
2019-01-22 13:40:00,102.58,102.64,102.44,102.61,169742.0,85.7531,85.8032,85.6361,85.7782,169742.0
2019-01-22 13:50:00,102.61,102.75,102.6,102.64,209843.0,85.7782,85.8952,85.7698,85.8032,209843.0
2019-01-22 14:00:00,102.62,102.65,102.44,102.49,211185.0,85.7865,85.8116,85.6361,85.6778,211185.0
2019-01-22 14:10:00,102.49,102.58,102.4,102.52,166273.0,85.6778,85.7531,85.6026,85.7029,166273.0
2019-01-22 14:20:00,102.53,102.58,102.33,102.35,187133.0,85.7113,85.7531,85.5441,85.5608,187133.0
2019-01-22 14:30:00,102.36,102.49,102.29,102.35,223707.0,85.5692,85.6778,85.5107,85.5608,223707.0
2019-01-22 14:40:00,102.35,102.48,102.25,102.36,230273.0,85.5608,85.6695,85.4772,85.5692,230273.0
2019-01-22 14:50:00,102.36,102.47,102.3,102.37,266818.0,85.5692,85.6611,85.519,85.5775,266818.0
2019-01-22 15:00:00,102.37,102.42,102.17,102.2,278301.0,85.5775,85.6193,85.4103,85.4354,278301.0
2019-01-22 15:10:00,102.2,102.33,102.13,102.3,320670.0,85.4354,85.5441,85.3769,85.519,320670.0
2019-01-22 15:20:00,102.3,102.47,102.3,102.4,272197.0,85.519,85.6611,85.519,85.6026,272197.0
2019-01-22 15:30:00,102.41,102.61,102.17,102.6,375503.0,85.611,85.7782,85.4103,85.7698,375503.0
2019-01-22 15:40:00,102.6,102.77,102.4,102.45,494092.0,85.7698,85.9119,85.6026,85.6444,494092.0
2019-01-22 15:50:00,102.44,102.95,102.27,102.94,1101723.0,85.6361,86.0624,85.4939,86.054,1101723.0
2019-01-23 09:30:00,103.44,103.7,103.07,103.2,626093.0,86.472,86.6894,86.1627,86.2714,626093.0
2019-01-23 09:40:00,103.2,103.41,103.02,103.33,390404.0,86.2714,86.4469,86.1209,86.3801,390404.0
2019-01-23 09:50:00,103.33,103.4,103.19,103.23,347099.0,86.3801,86.4386,86.263,86.2965,347099.0
2019-01-23 10:00:00,103.23,103.42,103.03,103.32,393063.0,86.2965,86.4553,86.1293,86.3717,393063.0
2019-01-23 10:10:00,103.32,103.51,103.2,103.21,286090.0,86.3717,86.5305,86.2714,86.2797,286090.0
2019-01-23 10:20:00,103.21,103.27,103.0,103.04,241838.0,86.2797,86.3299,86.1042,86.1376,241838.0
2019-01-23 10:30:00,103.04,103.09,102.89,102.92,303817.0,86.1376,86.1794,86.0122,86.0373,303817.0
2019-01-23 10:40:00,102.93,103.13,102.87,103.0,227108.0,86.0457,86.2129,85.9955,86.1042,227108.0
2019-01-23 10:50:00,103.0,103.02,102.71,102.76,187196.0,86.1042,86.1209,85.8618,85.9036,187196.0
2019-01-23 11:00:00,102.76,102.93,102.66,102.85,231550.0,85.9036,86.0457,85.82,85.9788,231550.0
2019-01-23 11:10:00,102.86,103.03,102.7,102.77,254849.0,85.9872,86.1293,85.8534,85.9119,254849.0
2019-01-23 11:20:00,102.78,102.78,102.51,102.69,173512.0,85.9203,85.9203,85.6946,85.845,173512.0
2019-01-23 11:30:00,102.69,102.71,102.53,102.59,141399.0,85.845,85.8618,85.7113,85.7614,141399.0
2019-01-23 11:40:00,102.59,102.6,102.29,102.29,219867.0,85.7614,85.7698,85.5107,85.5107,219867.0
2019-01-23 11:50:00,102.29,102.35,102.05,102.14,199330.0,85.5107,85.5608,85.31,85.3853,199330.0
2019-01-23 12:00:00,102.14,102.32,101.96,102.03,298640.0,85.3853,85.5357,85.2348,85.2933,298640.0
2019-01-23 12:10:00,102.04,102.17,102.01,102.1,193820.0,85.3017,85.4103,85.2766,85.3518,193820.0
2019-01-23 12:20:00,102.1,102.31,102.04,102.2,264364.0,85.3518,85.5274,85.3017,85.4354,264364.0
2019-01-23 12:30:00,102.2,102.35,102.16,102.3,123315.0,85.4354,85.5608,85.402,85.519,123315.0
2019-01-23 12:40:00,102.3,102.51,102.25,102.46,126489.0,85.519,85.6946,85.4772,85.6528,126489.0
2019-01-23 12:50:00,102.45,102.6,102.37,102.57,112317.0,85.6444,85.7698,85.5775,85.7447,112317.0
2019-01-23 13:00:00,102.59,102.59,102.36,102.53,115919.0,85.7614,85.7614,85.5692,85.7113,115919.0
2019-01-23 13:10:00,102.54,102.75,102.41,102.69,156082.0,85.7196,85.8952,85.611,85.845,156082.0
2019-01-23 13:20:00,102.69,102.78,102.64,102.65,150847.0,85.845,85.9203,85.8032,85.8116,150847.0
2019-01-23 13:30:00,102.65,102.75,102.57,102.57,178865.0,85.8116,85.8952,85.7447,85.7447,178865.0
2019-01-23 13:40:00,102.57,102.8,102.55,102.75,186117.0,85.7447,85.937,85.728,85.8952,186117.0
2019-01-23 13:50:00,102.73,102.8,102.64,102.73,152908.0,85.8785,85.937,85.8032,85.8785,152908.0
2019-01-23 14:00:00,102.73,103.01,102.72,102.99,187520.0,85.8785,86.1126,85.8701,86.0958,187520.0
2019-01-23 14:10:00,102.99,103.02,102.73,102.75,156735.0,86.0958,86.1209,85.8785,85.8952,156735.0
2019-01-23 14:20:00,102.76,102.98,102.75,102.94,137586.0,85.9036,86.0875,85.8952,86.054,137586.0
2019-01-23 14:30:00,102.94,102.94,102.65,102.69,228743.0,86.054,86.054,85.8116,85.845,228743.0
2019-01-23 14:40:00,102.68,102.7,102.48,102.57,189108.0,85.8367,85.8534,85.6695,85.7447,189108.0
2019-01-23 14:50:00,102.57,102.68,102.54,102.63,149330.0,85.7447,85.8367,85.7196,85.7949,149330.0
2019-01-23 15:00:00,102.63,102.83,102.62,102.66,190581.0,85.7949,85.9621,85.7865,85.82,190581.0
2019-01-23 15:10:00,102.66,102.92,102.63,102.88,182969.0,85.82,86.0373,85.7949,86.0039,182969.0
2019-01-23 15:20:00,102.89,102.99,102.8,102.86,243657.0,86.0122,86.0958,85.937,85.9872,243657.0
2019-01-23 15:30:00,102.87,102.88,102.56,102.6,243570.0,85.9955,86.0039,85.7364,85.7698,243570.0
2019-01-23 15:40:00,102.61,102.76,102.59,102.73,317124.0,85.7782,85.9036,85.7614,85.8785,317124.0
2019-01-23 15:50:00,102.73,102.78,102.53,102.69,640500.0,85.8785,85.9203,85.7113,85.845,640500.0
2019-01-24 09:30:00,102.13,102.55,101.94,102.17,516372.0,85.3769,85.728,85.2181,85.4103,516372.0
2019-01-24 09:40:00,102.18,102.7,102.12,102.6,390854.0,85.4187,85.8534,85.3685,85.7698,390854.0
2019-01-24 09:50:00,102.61,102.83,102.51,102.8,278567.0,85.7782,85.9621,85.6946,85.937,278567.0
2019-01-24 10:00:00,102.79,102.94,102.65,102.93,217663.0,85.9286,86.054,85.8116,86.0457,217663.0
2019-01-24 10:10:00,102.94,103.09,102.83,102.93,390073.0,86.054,86.1794,85.9621,86.0457,390073.0
2019-01-24 10:20:00,102.93,103.02,102.86,102.98,216342.0,86.0457,86.1209,85.9872,86.0875,216342.0
2019-01-24 10:30:00,102.98,103.04,102.82,102.93,148335.0,86.0875,86.1376,85.9537,86.0457,148335.0
2019-01-24 10:40:00,102.93,103.02,102.72,102.73,175060.0,86.0457,86.1209,85.8701,85.8785,175060.0
2019-01-24 10:50:00,102.73,102.81,102.57,102.74,170019.0,85.8785,85.9454,85.7447,85.8868,170019.0
2019-01-24 11:00:00,102.74,102.83,102.67,102.71,173511.0,85.8868,85.9621,85.8283,85.8618,173511.0
2019-01-24 11:10:00,102.71,102.78,102.47,102.51,209581.0,85.8618,85.9203,85.6611,85.6946,209581.0
2019-01-24 11:20:00,102.51,102.62,102.42,102.59,139442.0,85.6946,85.7865,85.6193,85.7614,139442.0
2019-01-24 11:30:00,102.58,102.98,102.51,102.95,250698.0,85.7531,86.0875,85.6946,86.0624,250698.0
2019-01-24 11:40:00,102.95,103.04,102.91,102.98,209584.0,86.0624,86.1376,86.029,86.0875,209584.0
2019-01-24 11:50:00,102.98,102.99,102.79,102.94,163619.0,86.0875,86.0958,85.9286,86.054,163619.0
2019-01-24 12:00:00,102.94,102.95,102.71,102.84,139811.0,86.054,86.0624,85.8618,85.9704,139811.0
2019-01-24 12:10:00,102.85,102.9,102.75,102.84,120043.0,85.9788,86.0206,85.8952,85.9704,120043.0
2019-01-24 12:20:00,102.83,102.91,102.77,102.88,99461.0,85.9621,86.029,85.9119,86.0039,99461.0
2019-01-24 12:30:00,102.88,102.99,102.74,102.84,147314.0,86.0039,86.0958,85.8868,85.9704,147314.0
2019-01-24 12:40:00,102.84,102.84,102.68,102.69,136951.0,85.9704,85.9704,85.8367,85.845,136951.0
2019-01-24 12:50:00,102.69,102.7,102.55,102.64,122675.0,85.845,85.8534,85.728,85.8032,122675.0
2019-01-24 13:00:00,102.63,102.67,102.51,102.56,121619.0,85.7949,85.8283,85.6946,85.7364,121619.0
2019-01-24 13:10:00,102.56,102.56,102.36,102.49,143692.0,85.7364,85.7364,85.5692,85.6778,143692.0
2019-01-24 13:20:00,102.48,102.52,102.31,102.41,107580.0,85.6695,85.7029,85.5274,85.611,107580.0
2019-01-24 13:30:00,102.4,102.54,102.35,102.39,135027.0,85.6026,85.7196,85.5608,85.5943,135027.0
2019-01-24 13:40:00,102.41,102.44,102.16,102.36,137357.0,85.611,85.6361,85.402,85.5692,137357.0
2019-01-24 13:50:00,102.38,102.49,102.36,102.42,121819.0,85.5859,85.6778,85.5692,85.6193,121819.0
2019-01-24 14:00:00,102.42,102.55,102.33,102.46,185828.0,85.6193,85.728,85.5441,85.6528,185828.0
2019-01-24 14:10:00,102.47,102.63,102.45,102.62,143503.0,85.6611,85.7949,85.6444,85.7865,143503.0
2019-01-24 14:20:00,102.63,102.73,102.5,102.56,169311.0,85.7949,85.8785,85.6862,85.7364,169311.0
2019-01-24 14:30:00,102.55,102.7,102.39,102.68,163705.0,85.728,85.8534,85.5943,85.8367,163705.0
2019-01-24 14:40:00,102.69,102.76,102.63,102.72,129154.0,85.845,85.9036,85.7949,85.8701,129154.0
2019-01-24 14:50:00,102.72,102.75,102.65,102.73,126091.0,85.8701,85.8952,85.8116,85.8785,126091.0
2019-01-24 15:00:00,102.73,102.91,102.69,102.85,156980.0,85.8785,86.029,85.845,85.9788,156980.0
2019-01-24 15:10:00,102.86,102.96,102.8,102.84,198248.0,85.9872,86.0708,85.937,85.9704,198248.0
2019-01-24 15:20:00,102.84,102.98,102.84,102.93,149567.0,85.9704,86.0875,85.9704,86.0457,149567.0
2019-01-24 15:30:00,102.93,102.94,102.69,102.73,261741.0,86.0457,86.054,85.845,85.8785,261741.0
2019-01-24 15:40:00,102.74,102.8,102.62,102.76,360937.0,85.8868,85.937,85.7865,85.9036,360937.0
2019-01-24 15:50:00,102.75,102.82,102.67,102.74,721091.0,85.8952,85.9537,85.8283,85.8868,721091.0
2019-01-25 09:30:00,103.51,103.55,102.74,102.84,694571.0,86.5305,86.564,85.8868,85.9704,694571.0
2019-01-25 09:40:00,102.85,103.54,102.85,103.51,545578.0,85.9788,86.5556,85.9788,86.5305,545578.0
2019-01-25 09:50:00,103.52,103.69,103.44,103.59,472046.0,86.5389,86.681,86.472,86.5974,472046.0
2019-01-25 10:00:00,103.59,103.7,103.53,103.68,217698.0,86.5974,86.6894,86.5473,86.6726,217698.0
2019-01-25 10:10:00,103.68,103.91,103.61,103.7,323162.0,86.6726,86.8649,86.6141,86.6894,323162.0
2019-01-25 10:20:00,103.7,103.76,103.47,103.59,340585.0,86.6894,86.7395,86.4971,86.5974,340585.0
2019-01-25 10:30:00,103.6,103.73,103.34,103.68,256954.0,86.6058,86.7144,86.3884,86.6726,256954.0
2019-01-25 10:40:00,103.68,103.82,103.63,103.71,184525.0,86.6726,86.7897,86.6308,86.6977,184525.0
2019-01-25 10:50:00,103.71,103.83,103.64,103.78,205921.0,86.6977,86.798,86.6392,86.7562,205921.0
2019-01-25 11:00:00,103.78,103.88,103.69,103.81,166342.0,86.7562,86.8398,86.681,86.7813,166342.0
2019-01-25 11:10:00,103.82,103.82,103.49,103.53,211528.0,86.7897,86.7897,86.5138,86.5473,211528.0
2019-01-25 11:20:00,103.54,103.57,103.28,103.5,261701.0,86.5556,86.5807,86.3383,86.5222,261701.0
2019-01-25 11:30:00,103.5,103.64,103.49,103.59,129695.0,86.5222,86.6392,86.5138,86.5974,129695.0
2019-01-25 11:40:00,103.59,103.72,103.56,103.57,179916.0,86.5974,86.7061,86.5723,86.5807,179916.0
2019-01-25 11:50:00,103.58,103.6,103.48,103.59,196047.0,86.589,86.6058,86.5055,86.5974,196047.0
2019-01-25 12:00:00,103.59,103.64,103.45,103.58,180496.0,86.5974,86.6392,86.4804,86.589,180496.0
2019-01-25 12:10:00,103.58,103.64,103.54,103.6,163757.0,86.589,86.6392,86.5556,86.6058,163757.0
2019-01-25 12:20:00,103.6,104.31,103.54,104.28,466270.0,86.6058,87.1993,86.5556,87.1742,466270.0
2019-01-25 12:30:00,104.26,104.31,103.99,104.06,368640.0,87.1575,87.1993,86.9318,86.9903,368640.0
2019-01-25 12:40:00,104.08,104.11,103.76,103.9,348278.0,87.007,87.0321,86.7395,86.8566,348278.0
2019-01-25 12:50:00,103.91,104.04,103.66,104.0,294696.0,86.8649,86.9736,86.6559,86.9402,294696.0
2019-01-25 13:00:00,103.99,104.07,103.89,103.93,176479.0,86.9318,86.9987,86.8482,86.8816,176479.0
2019-01-25 13:10:00,103.94,103.98,103.79,103.9,129613.0,86.89,86.9234,86.7646,86.8566,129613.0
2019-01-25 13:20:00,103.91,104.03,103.89,103.9,166660.0,86.8649,86.9652,86.8482,86.8566,166660.0
2019-01-25 13:30:00,103.9,103.97,103.8,103.93,185341.0,86.8566,86.9151,86.773,86.8816,185341.0
2019-01-25 13:40:00,103.93,103.98,103.81,103.97,149786.0,86.8816,86.9234,86.7813,86.9151,149786.0
2019-01-25 13:50:00,103.98,103.99,103.92,103.97,135623.0,86.9234,86.9318,86.8733,86.9151,135623.0
2019-01-25 14:00:00,103.98,104.03,103.92,104.0,147916.0,86.9234,86.9652,86.8733,86.9402,147916.0
2019-01-25 14:10:00,103.99,104.09,103.91,104.01,169134.0,86.9318,87.0154,86.8649,86.9485,169134.0
2019-01-25 14:20:00,104.01,104.01,103.73,103.78,287945.0,86.9485,86.9485,86.7144,86.7562,287945.0
2019-01-25 14:30:00,103.78,103.83,103.65,103.78,179589.0,86.7562,86.798,86.6476,86.7562,179589.0
2019-01-25 14:40:00,103.78,103.91,103.73,103.8,173332.0,86.7562,86.8649,86.7144,86.773,173332.0
2019-01-25 14:50:00,103.8,103.87,103.71,103.82,236657.0,86.773,86.8315,86.6977,86.7897,236657.0
2019-01-25 15:00:00,103.84,103.85,103.6,103.63,177012.0,86.8064,86.8148,86.6058,86.6308,177012.0
2019-01-25 15:10:00,103.64,103.71,103.55,103.59,202411.0,86.6392,86.6977,86.564,86.5974,202411.0
2019-01-25 15:20:00,103.59,103.71,103.46,103.49,207212.0,86.5974,86.6977,86.4887,86.5138,207212.0
2019-01-25 15:30:00,103.51,103.51,103.23,103.33,426142.0,86.5305,86.5305,86.2965,86.3801,426142.0
2019-01-25 15:40:00,103.33,103.45,103.28,103.34,550409.0,86.3801,86.4804,86.3383,86.3884,550409.0
2019-01-25 15:50:00,103.34,103.46,103.22,103.4,905326.0,86.3884,86.4887,86.2881,86.4386,905326.0
2019-01-28 09:30:00,102.89,103.2,102.59,102.8,513098.0,86.0122,86.2714,85.7614,85.937,513098.0
2019-01-28 09:40:00,102.8,103.08,102.65,102.98,281326.0,85.937,86.1711,85.8116,86.0875,281326.0
2019-01-28 09:50:00,102.97,103.12,102.71,103.01,309798.0,86.0791,86.2045,85.8618,86.1126,309798.0
2019-01-28 10:00:00,103.0,103.17,102.8,103.15,327305.0,86.1042,86.2463,85.937,86.2296,327305.0
2019-01-28 10:10:00,103.15,103.15,102.93,103.12,235768.0,86.2296,86.2296,86.0457,86.2045,235768.0
2019-01-28 10:20:00,103.12,103.39,103.09,103.34,270323.0,86.2045,86.4302,86.1794,86.3884,270323.0
2019-01-28 10:30:00,103.33,103.46,103.25,103.35,205615.0,86.3801,86.4887,86.3132,86.3968,205615.0
2019-01-28 10:40:00,103.36,103.64,103.34,103.38,278670.0,86.4051,86.6392,86.3884,86.4219,278670.0
2019-01-28 10:50:00,103.38,103.66,103.34,103.48,327199.0,86.4219,86.6559,86.3884,86.5055,327199.0
2019-01-28 11:00:00,103.47,103.47,103.19,103.31,211439.0,86.4971,86.4971,86.263,86.3633,211439.0
2019-01-28 11:10:00,103.3,103.48,103.23,103.35,199796.0,86.355,86.5055,86.2965,86.3968,199796.0
2019-01-28 11:20:00,103.36,103.45,103.25,103.28,192498.0,86.4051,86.4804,86.3132,86.3383,192498.0
2019-01-28 11:30:00,103.29,103.34,103.19,103.28,211653.0,86.3466,86.3884,86.263,86.3383,211653.0
2019-01-28 11:40:00,103.28,103.43,103.21,103.35,274948.0,86.3383,86.4637,86.2797,86.3968,274948.0
2019-01-28 11:50:00,103.35,103.43,103.18,103.26,268967.0,86.3968,86.4637,86.2547,86.3215,268967.0
2019-01-28 12:00:00,103.26,103.33,103.15,103.33,219867.0,86.3215,86.3801,86.2296,86.3801,219867.0
2019-01-28 12:10:00,103.34,103.44,103.29,103.4,177179.0,86.3884,86.472,86.3466,86.4386,177179.0
2019-01-28 12:20:00,103.4,103.52,103.37,103.4,163235.0,86.4386,86.5389,86.4135,86.4386,163235.0
2019-01-28 12:30:00,103.41,103.51,103.34,103.41,178768.0,86.4469,86.5305,86.3884,86.4469,178768.0
2019-01-28 12:40:00,103.41,103.45,103.33,103.41,153038.0,86.4469,86.4804,86.3801,86.4469,153038.0
2019-01-28 12:50:00,103.41,103.51,103.36,103.42,171248.0,86.4469,86.5305,86.4051,86.4553,171248.0
2019-01-28 13:00:00,103.41,103.53,103.34,103.53,157692.0,86.4469,86.5473,86.3884,86.5473,157692.0
2019-01-28 13:10:00,103.52,103.57,103.47,103.51,143009.0,86.5389,86.5807,86.4971,86.5305,143009.0
2019-01-28 13:20:00,103.5,103.81,103.46,103.78,343799.0,86.5222,86.7813,86.4887,86.7562,343799.0
2019-01-28 13:30:00,103.79,103.96,103.68,103.72,305458.0,86.7646,86.9067,86.6726,86.7061,305458.0
2019-01-28 13:40:00,103.72,103.75,103.63,103.69,176379.0,86.7061,86.7312,86.6308,86.681,176379.0
2019-01-28 13:50:00,103.7,103.76,103.61,103.74,143980.0,86.6894,86.7395,86.6141,86.7228,143980.0
2019-01-28 14:00:00,103.74,103.81,103.64,103.67,257921.0,86.7228,86.7813,86.6392,86.6643,257921.0
2019-01-28 14:10:00,103.67,103.77,103.59,103.73,292575.0,86.6643,86.7479,86.5974,86.7144,292575.0
2019-01-28 14:20:00,103.72,103.79,103.62,103.73,202480.0,86.7061,86.7646,86.6225,86.7144,202480.0
2019-01-28 14:30:00,103.72,103.91,103.72,103.84,193367.0,86.7061,86.8649,86.7061,86.8064,193367.0
2019-01-28 14:40:00,103.84,103.97,103.77,103.97,208786.0,86.8064,86.9151,86.7479,86.9151,208786.0
2019-01-28 14:50:00,103.97,104.08,103.95,103.97,193141.0,86.9151,87.007,86.8984,86.9151,193141.0
2019-01-28 15:00:00,103.96,104.02,103.84,103.95,210324.0,86.9067,86.9569,86.8064,86.8984,210324.0
2019-01-28 15:10:00,103.94,104.11,103.91,104.07,272997.0,86.89,87.0321,86.8649,86.9987,272997.0
2019-01-28 15:20:00,104.07,104.24,104.05,104.15,297310.0,86.9987,87.1408,86.982,87.0655,297310.0
2019-01-28 15:30:00,104.15,104.19,104.0,104.01,402194.0,87.0655,87.099,86.9402,86.9485,402194.0
2019-01-28 15:40:00,104.01,104.06,103.69,103.69,369672.0,86.9485,86.9903,86.681,86.681,369672.0
2019-01-28 15:50:00,103.69,103.89,103.68,103.87,634287.0,86.681,86.8482,86.6726,86.8315,634287.0
2019-01-29 09:30:00,103.88,104.16,103.73,104.09,439805.0,86.8398,87.0739,86.7144,87.0154,439805.0
2019-01-29 09:40:00,104.08,105.04,104.08,104.98,611720.0,87.007,87.8096,87.007,87.7594,611720.0
2019-01-29 09:50:00,104.98,105.11,104.79,104.84,407331.0,87.7594,87.8681,87.6006,87.6424,407331.0
2019-01-29 10:00:00,104.84,104.97,104.74,104.84,329101.0,87.6424,87.751,87.5588,87.6424,329101.0
2019-01-29 10:10:00,104.83,104.84,104.55,104.7,271758.0,87.634,87.6424,87.3999,87.5253,271758.0
2019-01-29 10:20:00,104.72,104.85,104.51,104.83,186184.0,87.542,87.6507,87.3665,87.634,186184.0
2019-01-29 10:30:00,104.85,104.94,104.7,104.72,228033.0,87.6507,87.726,87.5253,87.542,228033.0
2019-01-29 10:40:00,104.73,104.86,104.68,104.76,184517.0,87.5504,87.6591,87.5086,87.5755,184517.0
2019-01-29 10:50:00,104.76,104.77,104.25,104.28,327388.0,87.5755,87.5838,87.1491,87.1742,327388.0
2019-01-29 11:00:00,104.28,104.43,104.23,104.42,142321.0,87.1742,87.2996,87.1324,87.2913,142321.0
2019-01-29 11:10:00,104.42,104.52,104.36,104.46,188351.0,87.2913,87.3749,87.2411,87.3247,188351.0
2019-01-29 11:20:00,104.47,104.6,104.33,104.52,186835.0,87.3331,87.4417,87.216,87.3749,186835.0
2019-01-29 11:30:00,104.53,104.62,104.46,104.54,131011.0,87.3832,87.4585,87.3247,87.3916,131011.0
2019-01-29 11:40:00,104.53,104.55,104.37,104.5,127758.0,87.3832,87.3999,87.2495,87.3581,127758.0
2019-01-29 11:50:00,104.51,104.6,104.44,104.53,110350.0,87.3665,87.4417,87.308,87.3832,110350.0
2019-01-29 12:00:00,104.52,104.52,104.34,104.44,91961.0,87.3749,87.3749,87.2244,87.308,91961.0
2019-01-29 12:10:00,104.45,104.61,104.43,104.54,143888.0,87.3163,87.4501,87.2996,87.3916,143888.0
2019-01-29 12:20:00,104.54,104.64,104.51,104.52,134836.0,87.3916,87.4752,87.3665,87.3749,134836.0
2019-01-29 12:30:00,104.52,104.54,104.37,104.52,118601.0,87.3749,87.3916,87.2495,87.3749,118601.0
2019-01-29 12:40:00,104.52,104.58,104.48,104.53,96561.0,87.3749,87.425,87.3414,87.3832,96561.0
2019-01-29 12:50:00,104.53,104.58,104.46,104.46,118164.0,87.3832,87.425,87.3247,87.3247,118164.0
2019-01-29 13:00:00,104.47,104.66,104.38,104.6,157822.0,87.3331,87.4919,87.2578,87.4417,157822.0
2019-01-29 13:10:00,104.6,104.71,104.57,104.71,114137.0,87.4417,87.5337,87.4167,87.5337,114137.0
2019-01-29 13:20:00,104.71,104.72,104.57,104.63,106611.0,87.5337,87.542,87.4167,87.4668,106611.0
2019-01-29 13:30:00,104.63,104.69,104.56,104.65,83903.0,87.4668,87.517,87.4083,87.4835,83903.0
2019-01-29 13:40:00,104.65,104.73,104.59,104.66,93565.0,87.4835,87.5504,87.4334,87.4919,93565.0
2019-01-29 13:50:00,104.66,104.71,104.59,104.7,99378.0,87.4919,87.5337,87.4334,87.5253,99378.0
2019-01-29 14:00:00,104.71,104.72,104.53,104.55,121581.0,87.5337,87.542,87.3832,87.3999,121581.0
2019-01-29 14:10:00,104.56,104.61,104.45,104.48,138232.0,87.4083,87.4501,87.3163,87.3414,138232.0
2019-01-29 14:20:00,104.48,104.5,104.41,104.46,73259.0,87.3414,87.3581,87.2829,87.3247,73259.0
2019-01-29 14:30:00,104.46,104.49,104.37,104.43,133825.0,87.3247,87.3498,87.2495,87.2996,133825.0
2019-01-29 14:40:00,104.43,104.49,104.27,104.34,132575.0,87.2996,87.3498,87.1659,87.2244,132575.0
2019-01-29 14:50:00,104.33,104.41,104.31,104.34,143772.0,87.216,87.2829,87.1993,87.2244,143772.0
2019-01-29 15:00:00,104.34,104.34,104.22,104.26,116102.0,87.2244,87.2244,87.1241,87.1575,116102.0
2019-01-29 15:10:00,104.26,104.35,104.26,104.33,120478.0,87.1575,87.2327,87.1575,87.216,120478.0
2019-01-29 15:20:00,104.33,104.34,104.23,104.25,137783.0,87.216,87.2244,87.1324,87.1491,137783.0
2019-01-29 15:30:00,104.25,104.34,104.13,104.2,207629.0,87.1491,87.2244,87.0488,87.1073,207629.0
2019-01-29 15:40:00,104.2,104.31,104.14,104.15,233763.0,87.1073,87.1993,87.0572,87.0655,233763.0
2019-01-29 15:50:00,104.15,104.23,104.02,104.18,653140.0,87.0655,87.1324,86.9569,87.0906,653140.0
2019-01-30 09:30:00,104.14,104.21,103.78,104.16,638939.0,87.0572,87.1157,86.7562,87.0739,638939.0
2019-01-30 09:40:00,104.18,104.32,104.01,104.23,246069.0,87.0906,87.2077,86.9485,87.1324,246069.0
2019-01-30 09:50:00,104.23,104.45,104.15,104.38,325621.0,87.1324,87.3163,87.0655,87.2578,325621.0
2019-01-30 10:00:00,104.39,104.49,104.22,104.44,401786.0,87.2662,87.3498,87.1241,87.308,401786.0
2019-01-30 10:10:00,104.44,104.45,104.04,104.15,302819.0,87.308,87.3163,86.9736,87.0655,302819.0
2019-01-30 10:20:00,104.15,104.17,103.92,103.95,194145.0,87.0655,87.0823,86.8733,86.8984,194145.0
2019-01-30 10:30:00,103.96,104.17,103.85,103.99,230380.0,86.9067,87.0823,86.8148,86.9318,230380.0
2019-01-30 10:40:00,104.0,104.11,103.92,104.08,232272.0,86.9402,87.0321,86.8733,87.007,232272.0
2019-01-30 10:50:00,104.07,104.13,104.0,104.1,165959.0,86.9987,87.0488,86.9402,87.0238,165959.0
2019-01-30 11:00:00,104.1,104.36,104.1,104.35,250154.0,87.0238,87.2411,87.0238,87.2327,250154.0
2019-01-30 11:10:00,104.36,104.4,104.26,104.27,185948.0,87.2411,87.2745,87.1575,87.1659,185948.0
2019-01-30 11:20:00,104.27,104.46,104.25,104.42,145770.0,87.1659,87.3247,87.1491,87.2913,145770.0
2019-01-30 11:30:00,104.42,104.43,104.28,104.32,133192.0,87.2913,87.2996,87.1742,87.2077,133192.0
2019-01-30 11:40:00,104.32,104.43,104.3,104.42,78006.0,87.2077,87.2996,87.1909,87.2913,78006.0
2019-01-30 11:50:00,104.42,104.42,104.3,104.4,126620.0,87.2913,87.2913,87.1909,87.2745,126620.0
2019-01-30 12:00:00,104.4,104.5,104.35,104.43,114044.0,87.2745,87.3581,87.2327,87.2996,114044.0
2019-01-30 12:10:00,104.43,104.52,104.41,104.45,128511.0,87.2996,87.3749,87.2829,87.3163,128511.0
2019-01-30 12:20:00,104.45,104.47,104.28,104.31,131094.0,87.3163,87.3331,87.1742,87.1993,131094.0
2019-01-30 12:30:00,104.31,104.32,104.19,104.32,144097.0,87.1993,87.2077,87.099,87.2077,144097.0
2019-01-30 12:40:00,104.32,104.34,104.19,104.25,124893.0,87.2077,87.2244,87.099,87.1491,124893.0
2019-01-30 12:50:00,104.25,104.37,104.17,104.19,111651.0,87.1491,87.2495,87.0823,87.099,111651.0
2019-01-30 13:00:00,104.19,104.35,104.15,104.34,100277.0,87.099,87.2327,87.0655,87.2244,100277.0
2019-01-30 13:10:00,104.35,104.35,104.16,104.16,120264.0,87.2327,87.2327,87.0739,87.0739,120264.0
2019-01-30 13:20:00,104.16,104.19,104.1,104.16,110063.0,87.0739,87.099,87.0238,87.0739,110063.0
2019-01-30 13:30:00,104.16,104.21,104.15,104.15,79585.0,87.0739,87.1157,87.0655,87.0655,79585.0
2019-01-30 13:40:00,104.16,104.19,104.02,104.05,160207.0,87.0739,87.099,86.9569,86.982,160207.0
2019-01-30 13:50:00,104.05,104.18,104.03,104.14,113804.0,86.982,87.0906,86.9652,87.0572,113804.0
2019-01-30 14:00:00,104.16,104.83,104.07,104.61,656749.0,87.0739,87.634,86.9987,87.4501,656749.0
2019-01-30 14:10:00,104.61,105.0,104.57,104.98,407406.0,87.4501,87.7761,87.4167,87.7594,407406.0
2019-01-30 14:20:00,104.98,105.24,104.82,104.93,402129.0,87.7594,87.9767,87.6256,87.7176,402129.0
2019-01-30 14:30:00,104.94,104.98,104.65,104.82,306621.0,87.726,87.7594,87.4835,87.6256,306621.0
2019-01-30 14:40:00,104.82,105.07,104.7,104.94,267556.0,87.6256,87.8346,87.5253,87.726,267556.0
2019-01-30 14:50:00,104.94,105.22,104.82,105.13,319700.0,87.726,87.96,87.6256,87.8848,319700.0
2019-01-30 15:00:00,105.13,105.14,104.76,104.76,363783.0,87.8848,87.8932,87.5755,87.5755,363783.0
2019-01-30 15:10:00,104.75,104.86,104.64,104.78,214930.0,87.5671,87.6591,87.4752,87.5922,214930.0
2019-01-30 15:20:00,104.79,104.83,104.54,104.55,258735.0,87.6006,87.634,87.3916,87.3999,258735.0
2019-01-30 15:30:00,104.55,104.57,104.34,104.35,349746.0,87.3999,87.4167,87.2244,87.2327,349746.0
2019-01-30 15:40:00,104.34,104.44,104.15,104.25,410531.0,87.2244,87.308,87.0655,87.1491,410531.0
2019-01-30 15:50:00,104.25,104.41,103.98,104.41,957763.0,87.1491,87.2829,86.9234,87.2829,957763.0
2019-01-31 09:30:00,103.41,103.8,103.1,103.5,761181.0,86.4469,86.773,86.1878,86.5222,761181.0
2019-01-31 09:40:00,103.48,103.5,103.05,103.08,370157.0,86.5055,86.5222,86.146,86.1711,370157.0
2019-01-31 09:50:00,103.08,103.24,103.01,103.01,369745.0,86.1711,86.3048,86.1126,86.1126,369745.0
2019-01-31 10:00:00,103.01,103.14,102.73,102.75,516843.0,86.1126,86.2212,85.8785,85.8952,516843.0
2019-01-31 10:10:00,102.75,102.99,102.73,102.99,461691.0,85.8952,86.0958,85.8785,86.0958,461691.0
2019-01-31 10:20:00,102.99,103.18,102.83,103.13,267069.0,86.0958,86.2547,85.9621,86.2129,267069.0
2019-01-31 10:30:00,103.13,103.28,102.91,102.92,280321.0,86.2129,86.3383,86.029,86.0373,280321.0
2019-01-31 10:40:00,102.93,103.15,102.91,102.96,257711.0,86.0457,86.2296,86.029,86.0708,257711.0
2019-01-31 10:50:00,102.96,103.09,102.87,103.02,345949.0,86.0708,86.1794,85.9955,86.1209,345949.0
2019-01-31 11:00:00,103.02,103.24,102.96,103.06,275813.0,86.1209,86.3048,86.0708,86.1543,275813.0
2019-01-31 11:10:00,103.05,103.08,102.88,102.91,271478.0,86.146,86.1711,86.0039,86.029,271478.0
2019-01-31 11:20:00,102.91,103.1,102.9,103.06,243402.0,86.029,86.1878,86.0206,86.1543,243402.0
2019-01-31 11:30:00,103.06,103.06,102.85,102.96,209089.0,86.1543,86.1543,85.9788,86.0708,209089.0
2019-01-31 11:40:00,102.97,103.22,102.92,103.13,245759.0,86.0791,86.2881,86.0373,86.2129,245759.0
2019-01-31 11:50:00,103.13,103.23,103.04,103.16,286039.0,86.2129,86.2965,86.1376,86.2379,286039.0
2019-01-31 12:00:00,103.17,103.27,103.0,103.16,311466.0,86.2463,86.3299,86.1042,86.2379,311466.0
2019-01-31 12:10:00,103.16,103.16,102.85,102.88,244808.0,86.2379,86.2379,85.9788,86.0039,244808.0
2019-01-31 12:20:00,102.89,102.95,102.79,102.87,185807.0,86.0122,86.0624,85.9286,85.9955,185807.0
2019-01-31 12:30:00,102.87,103.14,102.87,103.1,245139.0,85.9955,86.2212,85.9955,86.1878,245139.0
2019-01-31 12:40:00,103.1,103.18,102.88,102.91,338266.0,86.1878,86.2547,86.0039,86.029,338266.0
2019-01-31 12:50:00,102.91,102.99,102.86,102.89,167210.0,86.029,86.0958,85.9872,86.0122,167210.0
2019-01-31 13:00:00,102.88,102.97,102.83,102.94,166972.0,86.0039,86.0791,85.9621,86.054,166972.0
2019-01-31 13:10:00,102.95,103.01,102.88,102.96,122362.0,86.0624,86.1126,86.0039,86.0708,122362.0
2019-01-31 13:20:00,102.96,103.14,102.95,103.1,181255.0,86.0708,86.2212,86.0624,86.1878,181255.0
2019-01-31 13:30:00,103.1,103.34,103.05,103.34,177752.0,86.1878,86.3884,86.146,86.3884,177752.0
2019-01-31 13:40:00,103.34,103.37,103.22,103.26,157798.0,86.3884,86.4135,86.2881,86.3215,157798.0
2019-01-31 13:50:00,103.27,103.44,103.27,103.42,170409.0,86.3299,86.472,86.3299,86.4553,170409.0
2019-01-31 14:00:00,103.42,103.47,103.34,103.39,207688.0,86.4553,86.4971,86.3884,86.4302,207688.0
2019-01-31 14:10:00,103.37,103.42,103.16,103.21,144296.0,86.4135,86.4553,86.2379,86.2797,144296.0
2019-01-31 14:20:00,103.22,103.41,103.2,103.41,115289.0,86.2881,86.4469,86.2714,86.4469,115289.0
2019-01-31 14:30:00,103.41,103.44,103.26,103.27,138848.0,86.4469,86.472,86.3215,86.3299,138848.0
2019-01-31 14:40:00,103.27,103.42,103.26,103.41,137760.0,86.3299,86.4553,86.3215,86.4469,137760.0
2019-01-31 14:50:00,103.4,103.54,103.33,103.48,192751.0,86.4386,86.5556,86.3801,86.5055,192751.0
2019-01-31 15:00:00,103.48,103.48,103.34,103.37,191623.0,86.5055,86.5055,86.3884,86.4135,191623.0
2019-01-31 15:10:00,103.37,103.38,103.15,103.18,310181.0,86.4135,86.4219,86.2296,86.2547,310181.0
2019-01-31 15:20:00,103.18,103.24,103.13,103.23,452333.0,86.2547,86.3048,86.2129,86.2965,452333.0
2019-01-31 15:30:00,103.23,103.29,103.11,103.14,366466.0,86.2965,86.3466,86.1961,86.2212,366466.0
2019-01-31 15:40:00,103.14,103.24,103.08,103.18,466791.0,86.2212,86.3048,86.1711,86.2547,466791.0
2019-01-31 15:50:00,103.19,103.69,103.16,103.5,1114220.0,86.263,86.681,86.2379,86.5222,1114220.0
2019-02-01 09:30:00,104.0,104.62,103.81,104.61,658159.0,86.9402,87.4585,86.7813,87.4501,658159.0
2019-02-01 09:40:00,104.61,104.68,104.35,104.41,313443.0,87.4501,87.5086,87.2327,87.2829,313443.0
2019-02-01 09:50:00,104.41,104.41,103.88,103.9,309070.0,87.2829,87.2829,86.8398,86.8566,309070.0
2019-02-01 10:00:00,103.92,104.46,103.9,104.45,412310.0,86.8733,87.3247,86.8566,87.3163,412310.0
2019-02-01 10:10:00,104.45,104.85,104.4,104.8,351882.0,87.3163,87.6507,87.2745,87.6089,351882.0
2019-02-01 10:20:00,104.8,104.84,104.68,104.75,443435.0,87.6089,87.6424,87.5086,87.5671,443435.0
2019-02-01 10:30:00,104.74,104.8,104.59,104.77,308859.0,87.5588,87.6089,87.4334,87.5838,308859.0
2019-02-01 10:40:00,104.76,104.79,104.57,104.58,185990.0,87.5755,87.6006,87.4167,87.425,185990.0
2019-02-01 10:50:00,104.58,104.73,104.44,104.48,171517.0,87.425,87.5504,87.308,87.3414,171517.0
2019-02-01 11:00:00,104.47,104.68,104.32,104.63,174737.0,87.3331,87.5086,87.2077,87.4668,174737.0
2019-02-01 11:10:00,104.64,104.67,104.51,104.54,155901.0,87.4752,87.5002,87.3665,87.3916,155901.0
2019-02-01 11:20:00,104.53,104.73,104.51,104.65,129178.0,87.3832,87.5504,87.3665,87.4835,129178.0
2019-02-01 11:30:00,104.66,104.69,104.52,104.55,121286.0,87.4919,87.517,87.3749,87.3999,121286.0
2019-02-01 11:40:00,104.54,104.66,104.54,104.63,115529.0,87.3916,87.4919,87.3916,87.4668,115529.0
2019-02-01 11:50:00,104.64,104.72,104.61,104.67,139855.0,87.4752,87.542,87.4501,87.5002,139855.0
2019-02-01 12:00:00,104.68,104.69,104.48,104.48,183372.0,87.5086,87.517,87.3414,87.3414,183372.0
2019-02-01 12:10:00,104.48,104.48,104.33,104.37,138971.0,87.3414,87.3414,87.216,87.2495,138971.0
2019-02-01 12:20:00,104.37,104.4,104.19,104.29,144468.0,87.2495,87.2745,87.099,87.1826,144468.0
2019-02-01 12:30:00,104.27,104.36,104.24,104.27,119598.0,87.1659,87.2411,87.1408,87.1659,119598.0
2019-02-01 12:40:00,104.27,104.43,104.22,104.39,126898.0,87.1659,87.2996,87.1241,87.2662,126898.0
2019-02-01 12:50:00,104.38,104.4,104.31,104.32,100840.0,87.2578,87.2745,87.1993,87.2077,100840.0
2019-02-01 13:00:00,104.33,104.36,104.21,104.34,118887.0,87.216,87.2411,87.1157,87.2244,118887.0
2019-02-01 13:10:00,104.35,104.38,104.26,104.38,109069.0,87.2327,87.2578,87.1575,87.2578,109069.0
2019-02-01 13:20:00,104.38,104.49,104.37,104.46,180997.0,87.2578,87.3498,87.2495,87.3247,180997.0
2019-02-01 13:30:00,104.46,104.5,104.42,104.46,88933.0,87.3247,87.3581,87.2913,87.3247,88933.0
2019-02-01 13:40:00,104.46,104.47,104.25,104.33,107291.0,87.3247,87.3331,87.1491,87.216,107291.0
2019-02-01 13:50:00,104.33,104.34,104.23,104.27,131077.0,87.216,87.2244,87.1324,87.1659,131077.0
2019-02-01 14:00:00,104.27,104.28,104.02,104.04,171799.0,87.1659,87.1742,86.9569,86.9736,171799.0
2019-02-01 14:10:00,104.04,104.08,103.81,103.82,246494.0,86.9736,87.007,86.7813,86.7897,246494.0
2019-02-01 14:20:00,103.83,103.9,103.75,103.8,148515.0,86.798,86.8566,86.7312,86.773,148515.0
2019-02-01 14:30:00,103.8,103.89,103.77,103.88,114804.0,86.773,86.8482,86.7479,86.8398,114804.0
2019-02-01 14:40:00,103.88,103.98,103.83,103.86,188537.0,86.8398,86.9234,86.798,86.8231,188537.0
2019-02-01 14:50:00,103.86,103.89,103.69,103.76,170613.0,86.8231,86.8482,86.681,86.7395,170613.0
2019-02-01 15:00:00,103.76,103.76,103.53,103.56,159903.0,86.7395,86.7395,86.5473,86.5723,159903.0
2019-02-01 15:10:00,103.55,103.78,103.52,103.73,177678.0,86.564,86.7562,86.5389,86.7144,177678.0
2019-02-01 15:20:00,103.73,103.86,103.7,103.86,228203.0,86.7144,86.8231,86.6894,86.8231,228203.0
2019-02-01 15:30:00,103.86,103.94,103.77,103.89,203669.0,86.8231,86.89,86.7479,86.8482,203669.0
2019-02-01 15:40:00,103.89,103.89,103.73,103.75,244979.0,86.8482,86.8482,86.7144,86.7312,244979.0
2019-02-01 15:50:00,103.75,103.9,103.64,103.85,743951.0,86.7312,86.8566,86.6392,86.8148,743951.0
2019-02-04 09:30:00,103.79,103.89,103.61,103.81,433498.0,86.7646,86.8482,86.6141,86.7813,433498.0
2019-02-04 09:40:00,103.83,103.83,103.59,103.69,270868.0,86.798,86.798,86.5974,86.681,270868.0
2019-02-04 09:50:00,103.7,103.78,103.61,103.64,198951.0,86.6894,86.7562,86.6141,86.6392,198951.0
2019-02-04 10:00:00,103.64,103.66,103.3,103.46,245821.0,86.6392,86.6559,86.355,86.4887,245821.0
2019-02-04 10:10:00,103.48,103.66,103.4,103.4,226418.0,86.5055,86.6559,86.4386,86.4386,226418.0
2019-02-04 10:20:00,103.41,103.43,103.16,103.17,184553.0,86.4469,86.4637,86.2379,86.2463,184553.0
2019-02-04 10:30:00,103.17,103.2,103.01,103.04,182671.0,86.2463,86.2714,86.1126,86.1376,182671.0
2019-02-04 10:40:00,103.03,103.18,103.01,103.13,206431.0,86.1293,86.2547,86.1126,86.2129,206431.0
2019-02-04 10:50:00,103.14,103.32,103.13,103.26,149889.0,86.2212,86.3717,86.2129,86.3215,149889.0
2019-02-04 11:00:00,103.26,103.42,103.23,103.35,243382.0,86.3215,86.4553,86.2965,86.3968,243382.0
2019-02-04 11:10:00,103.36,103.53,103.33,103.44,144791.0,86.4051,86.5473,86.3801,86.472,144791.0
2019-02-04 11:20:00,103.44,103.56,103.37,103.55,154557.0,86.472,86.5723,86.4135,86.564,154557.0
2019-02-04 11:30:00,103.55,103.61,103.47,103.53,159495.0,86.564,86.6141,86.4971,86.5473,159495.0
2019-02-04 11:40:00,103.54,103.64,103.52,103.62,110030.0,86.5556,86.6392,86.5389,86.6225,110030.0
2019-02-04 11:50:00,103.63,103.68,103.52,103.66,175810.0,86.6308,86.6726,86.5389,86.6559,175810.0
2019-02-04 12:00:00,103.67,103.69,103.54,103.56,138778.0,86.6643,86.681,86.5556,86.5723,138778.0
2019-02-04 12:10:00,103.56,103.61,103.52,103.59,99687.0,86.5723,86.6141,86.5389,86.5974,99687.0
2019-02-04 12:20:00,103.6,103.75,103.59,103.73,174507.0,86.6058,86.7312,86.5974,86.7144,174507.0
2019-02-04 12:30:00,103.72,103.72,103.53,103.62,137078.0,86.7061,86.7061,86.5473,86.6225,137078.0
2019-02-04 12:40:00,103.61,103.64,103.45,103.46,135275.0,86.6141,86.6392,86.4804,86.4887,135275.0
2019-02-04 12:50:00,103.46,103.57,103.45,103.48,101446.0,86.4887,86.5807,86.4804,86.5055,101446.0
2019-02-04 13:00:00,103.48,103.56,103.47,103.49,124322.0,86.5055,86.5723,86.4971,86.5138,124322.0
2019-02-04 13:10:00,103.49,103.54,103.4,103.4,196709.0,86.5138,86.5556,86.4386,86.4386,196709.0
2019-02-04 13:20:00,103.39,103.45,103.35,103.41,212875.0,86.4302,86.4804,86.3968,86.4469,212875.0
2019-02-04 13:30:00,103.4,103.48,103.38,103.44,77268.0,86.4386,86.5055,86.4219,86.472,77268.0
2019-02-04 13:40:00,103.45,103.69,103.4,103.69,148091.0,86.4804,86.681,86.4386,86.681,148091.0
2019-02-04 13:50:00,103.69,103.86,103.69,103.84,239624.0,86.681,86.8231,86.681,86.8064,239624.0
2019-02-04 14:00:00,103.83,103.89,103.79,103.85,124752.0,86.798,86.8482,86.7646,86.8148,124752.0
2019-02-04 14:10:00,103.85,103.92,103.81,103.84,91365.0,86.8148,86.8733,86.7813,86.8064,91365.0
2019-02-04 14:20:00,103.83,103.95,103.82,103.93,138158.0,86.798,86.8984,86.7897,86.8816,138158.0
2019-02-04 14:30:00,103.93,103.95,103.83,103.84,119816.0,86.8816,86.8984,86.798,86.8064,119816.0
2019-02-04 14:40:00,103.83,103.91,103.81,103.87,121645.0,86.798,86.8649,86.7813,86.8315,121645.0
2019-02-04 14:50:00,103.87,104.01,103.81,104.0,157425.0,86.8315,86.9485,86.7813,86.9402,157425.0
2019-02-04 15:00:00,103.99,104.02,103.9,104.0,184508.0,86.9318,86.9569,86.8566,86.9402,184508.0
2019-02-04 15:10:00,104.0,104.05,103.96,104.02,115875.0,86.9402,86.982,86.9067,86.9569,115875.0
2019-02-04 15:20:00,104.03,104.03,103.97,103.99,149123.0,86.9652,86.9652,86.9151,86.9318,149123.0
2019-02-04 15:30:00,103.99,104.01,103.88,103.88,208654.0,86.9318,86.9485,86.8398,86.8398,208654.0
2019-02-04 15:40:00,103.88,103.93,103.82,103.86,174305.0,86.8398,86.8816,86.7897,86.8231,174305.0
2019-02-04 15:50:00,103.86,104.25,103.83,104.25,840864.0,86.8231,87.1491,86.798,87.1491,840864.0
2019-02-05 09:30:00,104.52,104.55,104.27,104.46,344346.0,87.3749,87.3999,87.1659,87.3247,344346.0
2019-02-05 09:40:00,104.47,104.54,104.16,104.18,235600.0,87.3331,87.3916,87.0739,87.0906,235600.0
2019-02-05 09:50:00,104.19,104.32,104.05,104.13,214117.0,87.099,87.2077,86.982,87.0488,214117.0
2019-02-05 10:00:00,104.12,104.16,103.74,103.74,257273.0,87.0405,87.0739,86.7228,86.7228,257273.0
2019-02-05 10:10:00,103.73,103.78,103.61,103.67,250497.0,86.7144,86.7562,86.6141,86.6643,250497.0
2019-02-05 10:20:00,103.67,103.71,103.51,103.56,258267.0,86.6643,86.6977,86.5305,86.5723,258267.0
2019-02-05 10:30:00,103.56,103.61,103.38,103.44,350305.0,86.5723,86.6141,86.4219,86.472,350305.0
2019-02-05 10:40:00,103.45,103.59,103.45,103.58,209037.0,86.4804,86.5974,86.4804,86.589,209037.0
2019-02-05 10:50:00,103.59,103.94,103.59,103.94,479865.0,86.5974,86.89,86.5974,86.89,479865.0
2019-02-05 11:00:00,103.94,104.13,103.89,104.03,264253.0,86.89,87.0488,86.8482,86.9652,264253.0
2019-02-05 11:10:00,104.02,104.06,103.92,103.99,217978.0,86.9569,86.9903,86.8733,86.9318,217978.0
2019-02-05 11:20:00,104.0,104.03,103.71,103.75,300225.0,86.9402,86.9652,86.6977,86.7312,300225.0
2019-02-05 11:30:00,103.76,103.99,103.71,103.89,172463.0,86.7395,86.9318,86.6977,86.8482,172463.0
2019-02-05 11:40:00,103.88,104.02,103.84,103.91,137309.0,86.8398,86.9569,86.8064,86.8649,137309.0
2019-02-05 11:50:00,103.91,103.93,103.79,103.88,145482.0,86.8649,86.8816,86.7646,86.8398,145482.0
2019-02-05 12:00:00,103.88,103.94,103.74,103.75,132243.0,86.8398,86.89,86.7228,86.7312,132243.0
2019-02-05 12:10:00,103.74,103.86,103.67,103.68,174183.0,86.7228,86.8231,86.6643,86.6726,174183.0
2019-02-05 12:20:00,103.68,103.69,103.58,103.63,369015.0,86.6726,86.681,86.589,86.6308,369015.0
2019-02-05 12:30:00,103.63,103.79,103.6,103.77,101300.0,86.6308,86.7646,86.6058,86.7479,101300.0
2019-02-05 12:40:00,103.78,103.8,103.69,103.71,112949.0,86.7562,86.773,86.681,86.6977,112949.0
2019-02-05 12:50:00,103.72,103.75,103.53,103.56,168724.0,86.7061,86.7312,86.5473,86.5723,168724.0
2019-02-05 13:00:00,103.56,103.7,103.45,103.45,166904.0,86.5723,86.6894,86.4804,86.4804,166904.0
2019-02-05 13:10:00,103.46,103.5,103.35,103.4,244012.0,86.4887,86.5222,86.3968,86.4386,244012.0
2019-02-05 13:20:00,103.41,103.58,103.38,103.41,219598.0,86.4469,86.589,86.4219,86.4469,219598.0
2019-02-05 13:30:00,103.41,103.55,103.4,103.44,128256.0,86.4469,86.564,86.4386,86.472,128256.0
2019-02-05 13:40:00,103.43,103.45,103.31,103.35,168320.0,86.4637,86.4804,86.3633,86.3968,168320.0
2019-02-05 13:50:00,103.36,103.4,103.29,103.37,111941.0,86.4051,86.4386,86.3466,86.4135,111941.0
2019-02-05 14:00:00,103.37,103.53,103.37,103.46,244423.0,86.4135,86.5473,86.4135,86.4887,244423.0
2019-02-05 14:10:00,103.46,103.7,103.45,103.69,161486.0,86.4887,86.6894,86.4804,86.681,161486.0
2019-02-05 14:20:00,103.69,103.7,103.6,103.68,113277.0,86.681,86.6894,86.6058,86.6726,113277.0
2019-02-05 14:30:00,103.67,103.78,103.66,103.77,153090.0,86.6643,86.7562,86.6559,86.7479,153090.0
2019-02-05 14:40:00,103.78,103.86,103.68,103.85,129958.0,86.7562,86.8231,86.6726,86.8148,129958.0
2019-02-05 14:50:00,103.85,103.87,103.77,103.8,138547.0,86.8148,86.8315,86.7479,86.773,138547.0
2019-02-05 15:00:00,103.8,103.82,103.71,103.76,126984.0,86.773,86.7897,86.6977,86.7395,126984.0
2019-02-05 15:10:00,103.76,103.89,103.71,103.84,140903.0,86.7395,86.8482,86.6977,86.8064,140903.0
2019-02-05 15:20:00,103.84,103.95,103.82,103.9,143167.0,86.8064,86.8984,86.7897,86.8566,143167.0
2019-02-05 15:30:00,103.91,103.98,103.87,103.97,250182.0,86.8649,86.9234,86.8315,86.9151,250182.0
2019-02-05 15:40:00,103.97,104.08,103.92,103.93,271305.0,86.9151,87.007,86.8733,86.8816,271305.0
2019-02-05 15:50:00,103.93,103.95,103.63,103.72,1324294.0,86.8816,86.8984,86.6308,86.7061,1324294.0
2019-02-06 09:30:00,103.71,104.62,103.5,104.19,473897.0,86.6977,87.4585,86.5222,87.099,473897.0
2019-02-06 09:40:00,104.17,104.36,104.13,104.18,211853.0,87.0823,87.2411,87.0488,87.0906,211853.0
2019-02-06 09:50:00,104.16,104.22,103.97,103.99,197683.0,87.0739,87.1241,86.9151,86.9318,197683.0
2019-02-06 10:00:00,103.98,104.1,103.9,103.93,195145.0,86.9234,87.0238,86.8566,86.8816,195145.0
2019-02-06 10:10:00,103.93,103.95,103.6,103.63,230651.0,86.8816,86.8984,86.6058,86.6308,230651.0
2019-02-06 10:20:00,103.63,103.81,103.57,103.66,189434.0,86.6308,86.7813,86.5807,86.6559,189434.0
2019-02-06 10:30:00,103.67,103.7,103.53,103.66,160248.0,86.6643,86.6894,86.5473,86.6559,160248.0
2019-02-06 10:40:00,103.65,103.87,103.63,103.82,180590.0,86.6476,86.8315,86.6308,86.7897,180590.0
2019-02-06 10:50:00,103.82,104.07,103.75,103.95,179568.0,86.7897,86.9987,86.7312,86.8984,179568.0
2019-02-06 11:00:00,103.96,104.01,103.89,103.94,131982.0,86.9067,86.9485,86.8482,86.89,131982.0
2019-02-06 11:10:00,103.95,103.96,103.77,103.82,182092.0,86.8984,86.9067,86.7479,86.7897,182092.0
2019-02-06 11:20:00,103.81,103.84,103.53,103.68,199574.0,86.7813,86.8064,86.5473,86.6726,199574.0
2019-02-06 11:30:00,103.7,103.79,103.6,103.78,110852.0,86.6894,86.7646,86.6058,86.7562,110852.0
2019-02-06 11:40:00,103.78,103.86,103.72,103.77,139413.0,86.7562,86.8231,86.7061,86.7479,139413.0
2019-02-06 11:50:00,103.77,103.82,103.62,103.7,116762.0,86.7479,86.7897,86.6225,86.6894,116762.0
2019-02-06 12:00:00,103.69,103.8,103.55,103.59,120665.0,86.681,86.773,86.564,86.5974,120665.0
2019-02-06 12:10:00,103.59,103.75,103.56,103.66,117657.0,86.5974,86.7312,86.5723,86.6559,117657.0
2019-02-06 12:20:00,103.66,103.8,103.64,103.67,107441.0,86.6559,86.773,86.6392,86.6643,107441.0
2019-02-06 12:30:00,103.67,103.79,103.66,103.76,99984.0,86.6643,86.7646,86.6559,86.7395,99984.0
2019-02-06 12:40:00,103.77,103.86,103.71,103.77,126663.0,86.7479,86.8231,86.6977,86.7479,126663.0
2019-02-06 12:50:00,103.77,103.81,103.71,103.72,71524.0,86.7479,86.7813,86.6977,86.7061,71524.0
2019-02-06 13:00:00,103.71,103.76,103.69,103.71,71044.0,86.6977,86.7395,86.681,86.6977,71044.0
2019-02-06 13:10:00,103.72,103.77,103.67,103.74,80717.0,86.7061,86.7479,86.6643,86.7228,80717.0
2019-02-06 13:20:00,103.75,103.78,103.7,103.75,75820.0,86.7312,86.7562,86.6894,86.7312,75820.0
2019-02-06 13:30:00,103.75,103.81,103.71,103.81,96353.0,86.7312,86.7813,86.6977,86.7813,96353.0
2019-02-06 13:40:00,103.81,103.91,103.76,103.88,83888.0,86.7813,86.8649,86.7395,86.8398,83888.0
2019-02-06 13:50:00,103.88,103.9,103.7,103.72,113891.0,86.8398,86.8566,86.6894,86.7061,113891.0
2019-02-06 14:00:00,103.72,103.73,103.57,103.59,157744.0,86.7061,86.7144,86.5807,86.5974,157744.0
2019-02-06 14:10:00,103.6,103.66,103.53,103.58,111852.0,86.6058,86.6559,86.5473,86.589,111852.0
2019-02-06 14:20:00,103.58,103.67,103.56,103.63,84955.0,86.589,86.6643,86.5723,86.6308,84955.0
2019-02-06 14:30:00,103.63,103.65,103.46,103.47,114829.0,86.6308,86.6476,86.4887,86.4971,114829.0
2019-02-06 14:40:00,103.48,103.66,103.47,103.63,102654.0,86.5055,86.6559,86.4971,86.6308,102654.0
2019-02-06 14:50:00,103.64,103.65,103.5,103.57,108394.0,86.6392,86.6476,86.5222,86.5807,108394.0
2019-02-06 15:00:00,103.56,103.64,103.52,103.64,124282.0,86.5723,86.6392,86.5389,86.6392,124282.0
2019-02-06 15:10:00,103.64,103.68,103.56,103.64,135465.0,86.6392,86.6726,86.5723,86.6392,135465.0
2019-02-06 15:20:00,103.64,103.86,103.63,103.84,171192.0,86.6392,86.8231,86.6308,86.8064,171192.0
2019-02-06 15:30:00,103.84,103.89,103.7,103.89,247545.0,86.8064,86.8482,86.6894,86.8482,247545.0
2019-02-06 15:40:00,103.89,103.89,103.77,103.82,231764.0,86.8482,86.8482,86.7479,86.7897,231764.0
2019-02-06 15:50:00,103.81,103.85,103.64,103.76,632899.0,86.7813,86.8148,86.6392,86.7395,632899.0
2019-02-07 09:30:00,103.25,103.5,102.87,102.87,580035.0,86.3132,86.5222,85.9955,85.9955,580035.0
2019-02-07 09:40:00,102.88,103.19,102.72,102.86,359110.0,86.0039,86.263,85.8701,85.9872,359110.0
2019-02-07 09:50:00,102.84,102.97,102.64,102.71,326234.0,85.9704,86.0791,85.8032,85.8618,326234.0
2019-02-07 10:00:00,102.73,102.73,102.33,102.53,312947.0,85.8785,85.8785,85.5441,85.7113,312947.0
2019-02-07 10:10:00,102.54,102.63,102.39,102.45,280170.0,85.7196,85.7949,85.5943,85.6444,280170.0
2019-02-07 10:20:00,102.46,102.69,102.41,102.53,274717.0,85.6528,85.845,85.611,85.7113,274717.0
2019-02-07 10:30:00,102.54,102.72,102.52,102.61,243731.0,85.7196,85.8701,85.7029,85.7782,243731.0
2019-02-07 10:40:00,102.6,102.63,102.36,102.37,199310.0,85.7698,85.7949,85.5692,85.5775,199310.0
2019-02-07 10:50:00,102.36,102.39,101.98,101.99,309399.0,85.5692,85.5943,85.2515,85.2599,309399.0
2019-02-07 11:00:00,101.98,102.08,101.77,101.83,278728.0,85.2515,85.3351,85.076,85.1261,278728.0
2019-02-07 11:10:00,101.82,101.89,101.52,101.56,341702.0,85.1178,85.1763,84.867,84.9004,341702.0
2019-02-07 11:20:00,101.56,101.8,101.44,101.68,311304.0,84.9004,85.101,84.8001,85.0007,311304.0
2019-02-07 11:30:00,101.68,101.85,101.45,101.81,306976.0,85.0007,85.1428,84.8084,85.1094,306976.0
2019-02-07 11:40:00,101.81,101.95,101.69,101.7,177591.0,85.1094,85.2264,85.0091,85.0174,177591.0
2019-02-07 11:50:00,101.69,101.92,101.61,101.69,221213.0,85.0091,85.2014,84.9422,85.0091,221213.0
2019-02-07 12:00:00,101.69,101.99,101.66,101.96,270228.0,85.0091,85.2599,84.984,85.2348,270228.0
2019-02-07 12:10:00,101.97,102.06,101.91,101.98,188727.0,85.2431,85.3184,85.193,85.2515,188727.0
2019-02-07 12:20:00,101.99,102.15,101.97,102.0,202651.0,85.2599,85.3936,85.2431,85.2682,202651.0
2019-02-07 12:30:00,102.0,102.17,101.96,102.12,168512.0,85.2682,85.4103,85.2348,85.3685,168512.0
2019-02-07 12:40:00,102.12,102.15,101.89,101.92,165643.0,85.3685,85.3936,85.1763,85.2014,165643.0
2019-02-07 12:50:00,101.92,101.97,101.69,101.7,232942.0,85.2014,85.2431,85.0091,85.0174,232942.0
2019-02-07 13:00:00,101.7,102.11,101.68,102.0,194406.0,85.0174,85.3602,85.0007,85.2682,194406.0
2019-02-07 13:10:00,102.03,102.03,101.78,101.79,142632.0,85.2933,85.2933,85.0843,85.0927,142632.0
2019-02-07 13:20:00,101.79,101.88,101.7,101.75,168344.0,85.0927,85.1679,85.0174,85.0592,168344.0
2019-02-07 13:30:00,101.76,102.04,101.75,101.95,354009.0,85.0676,85.3017,85.0592,85.2264,354009.0
2019-02-07 13:40:00,101.95,101.99,101.79,101.8,184901.0,85.2264,85.2599,85.0927,85.101,184901.0
2019-02-07 13:50:00,101.82,101.98,101.79,101.9,222440.0,85.1178,85.2515,85.0927,85.1846,222440.0
2019-02-07 14:00:00,101.89,101.92,101.78,101.81,207023.0,85.1763,85.2014,85.0843,85.1094,207023.0
2019-02-07 14:10:00,101.81,101.82,101.47,101.57,283013.0,85.1094,85.1178,84.8252,84.9088,283013.0
2019-02-07 14:20:00,101.57,101.82,101.53,101.81,149478.0,84.9088,85.1178,84.8753,85.1094,149478.0
2019-02-07 14:30:00,101.82,101.94,101.77,101.81,134987.0,85.1178,85.2181,85.076,85.1094,134987.0
2019-02-07 14:40:00,101.81,101.97,101.77,101.81,142254.0,85.1094,85.2431,85.076,85.1094,142254.0
2019-02-07 14:50:00,101.81,101.93,101.74,101.79,159431.0,85.1094,85.2097,85.0509,85.0927,159431.0
2019-02-07 15:00:00,101.79,101.98,101.79,101.9,160889.0,85.0927,85.2515,85.0927,85.1846,160889.0
2019-02-07 15:10:00,101.91,102.04,101.84,101.95,157306.0,85.193,85.3017,85.1345,85.2264,157306.0
2019-02-07 15:20:00,101.95,102.12,101.87,102.1,171067.0,85.2264,85.3685,85.1596,85.3518,171067.0
2019-02-07 15:30:00,102.1,102.11,101.83,102.01,239714.0,85.3518,85.3602,85.1261,85.2766,239714.0
2019-02-07 15:40:00,102.01,102.29,102.01,102.2,373557.0,85.2766,85.5107,85.2766,85.4354,373557.0
2019-02-07 15:50:00,102.19,102.39,102.17,102.38,887456.0,85.4271,85.5943,85.4103,85.5859,887456.0
2019-02-08 09:30:00,102.08,102.34,101.53,101.56,480960.0,85.3351,85.5525,84.8753,84.9004,480960.0
2019-02-08 09:40:00,101.56,101.63,101.03,101.36,429731.0,84.9004,84.9589,84.4573,84.7332,429731.0
2019-02-08 09:50:00,101.36,101.4,101.04,101.11,277775.0,84.7332,84.7666,84.4657,84.5242,277775.0
2019-02-08 10:00:00,101.1,101.25,101.01,101.21,298762.0,84.5159,84.6413,84.4406,84.6078,298762.0
2019-02-08 10:10:00,101.2,101.26,100.93,101.0,261475.0,84.5995,84.6496,84.3737,84.4323,261475.0
2019-02-08 10:20:00,100.99,101.18,100.88,101.16,226446.0,84.4239,84.5827,84.3319,84.566,226446.0
2019-02-08 10:30:00,101.15,101.28,100.85,100.88,266578.0,84.5577,84.6663,84.3069,84.3319,266578.0
2019-02-08 10:40:00,100.9,101.05,100.56,100.57,316564.0,84.3487,84.4741,84.0644,84.0728,316564.0
2019-02-08 10:50:00,100.57,100.63,100.15,100.15,368176.0,84.0728,84.123,83.7217,83.7217,368176.0
2019-02-08 11:00:00,100.16,100.44,100.06,100.44,341916.0,83.7301,83.9641,83.6465,83.9641,341916.0
2019-02-08 11:10:00,100.43,100.57,100.29,100.44,222865.0,83.9558,84.0728,83.8387,83.9641,222865.0
2019-02-08 11:20:00,100.44,100.61,100.31,100.45,247495.0,83.9641,84.1062,83.8555,83.9725,247495.0
2019-02-08 11:30:00,100.45,100.6,100.39,100.45,157712.0,83.9725,84.0979,83.9223,83.9725,157712.0
2019-02-08 11:40:00,100.44,100.62,100.37,100.6,176804.0,83.9641,84.1146,83.9056,84.0979,176804.0
2019-02-08 11:50:00,100.59,100.81,100.55,100.75,164499.0,84.0895,84.2734,84.0561,84.2233,164499.0
2019-02-08 12:00:00,100.76,100.98,100.76,100.84,202227.0,84.2316,84.4155,84.2316,84.2985,202227.0
2019-02-08 12:10:00,100.83,100.93,100.77,100.9,169423.0,84.2902,84.3737,84.24,84.3487,169423.0
2019-02-08 12:20:00,100.9,100.93,100.82,100.83,175358.0,84.3487,84.3737,84.2818,84.2902,175358.0
2019-02-08 12:30:00,100.83,100.91,100.78,100.84,119244.0,84.2902,84.357,84.2484,84.2985,119244.0
2019-02-08 12:40:00,100.84,100.94,100.78,100.9,106226.0,84.2985,84.3821,84.2484,84.3487,106226.0
2019-02-08 12:50:00,100.91,100.96,100.84,100.85,127444.0,84.357,84.3988,84.2985,84.3069,127444.0
2019-02-08 13:00:00,100.85,101.01,100.84,100.97,167583.0,84.3069,84.4406,84.2985,84.4072,167583.0
2019-02-08 13:10:00,100.96,101.11,100.92,100.98,178982.0,84.3988,84.5242,84.3654,84.4155,178982.0
2019-02-08 13:20:00,100.97,101.02,100.92,100.98,136908.0,84.4072,84.449,84.3654,84.4155,136908.0
2019-02-08 13:30:00,100.97,101.03,100.84,100.84,134791.0,84.4072,84.4573,84.2985,84.2985,134791.0
2019-02-08 13:40:00,100.85,100.94,100.84,100.94,127341.0,84.3069,84.3821,84.2985,84.3821,127341.0
2019-02-08 13:50:00,100.95,101.01,100.92,100.97,150316.0,84.3905,84.4406,84.3654,84.4072,150316.0
2019-02-08 14:00:00,100.98,101.0,100.88,100.98,145214.0,84.4155,84.4323,84.3319,84.4155,145214.0
2019-02-08 14:10:00,100.98,101.08,100.93,101.08,202281.0,84.4155,84.4991,84.3737,84.4991,202281.0
2019-02-08 14:20:00,101.09,101.11,100.98,101.08,178664.0,84.5075,84.5242,84.4155,84.4991,178664.0
2019-02-08 14:30:00,101.08,101.17,101.02,101.13,179617.0,84.4991,84.5744,84.449,84.5409,179617.0
2019-02-08 14:40:00,101.14,101.26,101.11,101.2,133513.0,84.5493,84.6496,84.5242,84.5995,133513.0
2019-02-08 14:50:00,101.21,101.21,101.02,101.03,169355.0,84.6078,84.6078,84.449,84.4573,169355.0
2019-02-08 15:00:00,101.04,101.04,100.98,100.99,210349.0,84.4657,84.4657,84.4155,84.4239,210349.0
2019-02-08 15:10:00,101.0,101.1,100.96,101.02,181819.0,84.4323,84.5159,84.3988,84.449,181819.0
2019-02-08 15:20:00,101.03,101.18,101.01,101.12,210613.0,84.4573,84.5827,84.4406,84.5326,210613.0
2019-02-08 15:30:00,101.13,101.14,100.99,101.05,242952.0,84.5409,84.5493,84.4239,84.4741,242952.0
2019-02-08 15:40:00,101.06,101.06,100.8,100.87,519624.0,84.4824,84.4824,84.2651,84.3236,519624.0
2019-02-08 15:50:00,100.87,101.34,100.85,101.34,906110.0,84.3236,84.7165,84.3069,84.7165,906110.0
2019-02-11 09:30:00,101.76,101.99,101.6,101.88,503317.0,85.0676,85.2599,84.9338,85.1679,503317.0
2019-02-11 09:40:00,101.9,102.01,101.76,101.8,224434.0,85.1846,85.2766,85.0676,85.101,224434.0
2019-02-11 09:50:00,101.8,101.93,101.68,101.78,183322.0,85.101,85.2097,85.0007,85.0843,183322.0
2019-02-11 10:00:00,101.77,101.95,101.71,101.79,203798.0,85.076,85.2264,85.0258,85.0927,203798.0
2019-02-11 10:10:00,101.79,101.8,101.41,101.62,256373.0,85.0927,85.101,84.775,84.9506,256373.0
2019-02-11 10:20:00,101.62,101.65,101.39,101.51,151383.0,84.9506,84.9756,84.7583,84.8586,151383.0
2019-02-11 10:30:00,101.52,101.57,101.18,101.19,192030.0,84.867,84.9088,84.5827,84.5911,192030.0
2019-02-11 10:40:00,101.19,101.38,101.16,101.17,217569.0,84.5911,84.7499,84.566,84.5744,217569.0
2019-02-11 10:50:00,101.17,101.36,101.12,101.31,225845.0,84.5744,84.7332,84.5326,84.6914,225845.0
2019-02-11 11:00:00,101.31,101.48,101.17,101.18,191173.0,84.6914,84.8335,84.5744,84.5827,191173.0
2019-02-11 11:10:00,101.18,101.3,101.15,101.25,148219.0,84.5827,84.6831,84.5577,84.6413,148219.0
2019-02-11 11:20:00,101.25,101.31,101.15,101.15,240903.0,84.6413,84.6914,84.5577,84.5577,240903.0
2019-02-11 11:30:00,101.14,101.15,100.9,100.97,264503.0,84.5493,84.5577,84.3487,84.4072,264503.0
2019-02-11 11:40:00,100.96,101.0,100.92,100.98,139559.0,84.3988,84.4323,84.3654,84.4155,139559.0
2019-02-11 11:50:00,100.98,101.01,100.81,101.0,229560.0,84.4155,84.4406,84.2734,84.4323,229560.0
2019-02-11 12:00:00,101.0,101.09,100.92,101.0,234491.0,84.4323,84.5075,84.3654,84.4323,234491.0
2019-02-11 12:10:00,101.0,101.04,100.93,100.94,128917.0,84.4323,84.4657,84.3737,84.3821,128917.0
2019-02-11 12:20:00,100.94,101.13,100.88,101.1,133117.0,84.3821,84.5409,84.3319,84.5159,133117.0
2019-02-11 12:30:00,101.1,101.22,101.09,101.13,139308.0,84.5159,84.6162,84.5075,84.5409,139308.0
2019-02-11 12:40:00,101.12,101.28,101.09,101.27,132328.0,84.5326,84.6663,84.5075,84.658,132328.0
2019-02-11 12:50:00,101.27,101.37,101.22,101.36,108616.0,84.658,84.7416,84.6162,84.7332,108616.0
2019-02-11 13:00:00,101.36,101.47,101.29,101.43,143090.0,84.7332,84.8252,84.6747,84.7917,143090.0
2019-02-11 13:10:00,101.44,101.44,101.22,101.25,159066.0,84.8001,84.8001,84.6162,84.6413,159066.0
2019-02-11 13:20:00,101.25,101.36,101.21,101.26,103949.0,84.6413,84.7332,84.6078,84.6496,103949.0
2019-02-11 13:30:00,101.26,101.29,101.19,101.25,118342.0,84.6496,84.6747,84.5911,84.6413,118342.0
2019-02-11 13:40:00,101.25,101.28,101.16,101.26,109614.0,84.6413,84.6663,84.566,84.6496,109614.0
2019-02-11 13:50:00,101.26,101.35,101.23,101.28,126019.0,84.6496,84.7249,84.6245,84.6663,126019.0
2019-02-11 14:00:00,101.27,101.33,101.17,101.19,121314.0,84.658,84.7081,84.5744,84.5911,121314.0
2019-02-11 14:10:00,101.19,101.29,101.18,101.24,109092.0,84.5911,84.6747,84.5827,84.6329,109092.0
2019-02-11 14:20:00,101.24,101.25,101.1,101.11,131505.0,84.6329,84.6413,84.5159,84.5242,131505.0
2019-02-11 14:30:00,101.11,101.13,101.04,101.09,162880.0,84.5242,84.5409,84.4657,84.5075,162880.0
2019-02-11 14:40:00,101.09,101.21,101.06,101.09,109181.0,84.5075,84.6078,84.4824,84.5075,109181.0
2019-02-11 14:50:00,101.09,101.15,101.07,101.08,128210.0,84.5075,84.5577,84.4908,84.4991,128210.0
2019-02-11 15:00:00,101.08,101.12,100.98,101.01,239698.0,84.4991,84.5326,84.4155,84.4406,239698.0
2019-02-11 15:10:00,101.0,101.04,100.95,100.95,146183.0,84.4323,84.4657,84.3905,84.3905,146183.0
2019-02-11 15:20:00,100.95,101.04,100.92,101.0,216601.0,84.3905,84.4657,84.3654,84.4323,216601.0
2019-02-11 15:30:00,101.0,101.01,100.77,100.94,379801.0,84.4323,84.4406,84.24,84.3821,379801.0
2019-02-11 15:40:00,100.93,101.04,100.87,100.98,470294.0,84.3737,84.4657,84.3236,84.4155,470294.0
2019-02-11 15:50:00,100.98,101.16,100.88,100.88,1108864.0,84.4155,84.566,84.3319,84.3319,1108864.0
2019-02-12 09:30:00,101.95,102.67,101.89,102.65,810320.0,85.2264,85.8283,85.1763,85.8116,810320.0
2019-02-12 09:40:00,102.64,102.74,102.54,102.59,371210.0,85.8032,85.8868,85.7196,85.7614,371210.0
2019-02-12 09:50:00,102.59,102.73,102.53,102.57,340860.0,85.7614,85.8785,85.7113,85.7447,340860.0
2019-02-12 10:00:00,102.57,102.64,102.3,102.34,329541.0,85.7447,85.8032,85.519,85.5525,329541.0
2019-02-12 10:10:00,102.34,102.35,102.06,102.12,468766.0,85.5525,85.5608,85.3184,85.3685,468766.0
2019-02-12 10:20:00,102.13,102.19,102.01,102.06,245145.0,85.3769,85.4271,85.2766,85.3184,245145.0
2019-02-12 10:30:00,102.06,102.21,101.97,102.13,214495.0,85.3184,85.4438,85.2431,85.3769,214495.0
2019-02-12 10:40:00,102.13,102.14,101.93,102.02,168243.0,85.3769,85.3853,85.2097,85.2849,168243.0
2019-02-12 10:50:00,102.02,102.36,102.02,102.28,236531.0,85.2849,85.5692,85.2849,85.5023,236531.0
2019-02-12 11:00:00,102.28,102.42,102.24,102.38,182594.0,85.5023,85.6193,85.4689,85.5859,182594.0
2019-02-12 11:10:00,102.37,102.56,102.33,102.45,295977.0,85.5775,85.7364,85.5441,85.6444,295977.0
2019-02-12 11:20:00,102.45,102.56,102.43,102.47,161594.0,85.6444,85.7364,85.6277,85.6611,161594.0
2019-02-12 11:30:00,102.48,102.57,102.42,102.44,134503.0,85.6695,85.7447,85.6193,85.6361,134503.0
2019-02-12 11:40:00,102.44,102.53,102.41,102.53,187758.0,85.6361,85.7113,85.611,85.7113,187758.0
2019-02-12 11:50:00,102.53,102.62,102.52,102.55,176542.0,85.7113,85.7865,85.7029,85.728,176542.0
2019-02-12 12:00:00,102.56,102.63,102.47,102.51,167214.0,85.7364,85.7949,85.6611,85.6946,167214.0
2019-02-12 12:10:00,102.51,102.58,102.32,102.35,181622.0,85.6946,85.7531,85.5357,85.5608,181622.0
2019-02-12 12:20:00,102.36,102.56,102.36,102.47,141605.0,85.5692,85.7364,85.5692,85.6611,141605.0
2019-02-12 12:30:00,102.48,102.53,102.42,102.5,89497.0,85.6695,85.7113,85.6193,85.6862,89497.0
2019-02-12 12:40:00,102.51,102.53,102.32,102.33,105184.0,85.6946,85.7113,85.5357,85.5441,105184.0
2019-02-12 12:50:00,102.33,102.39,102.3,102.36,94731.0,85.5441,85.5943,85.519,85.5692,94731.0
2019-02-12 13:00:00,102.36,102.43,102.31,102.36,99845.0,85.5692,85.6277,85.5274,85.5692,99845.0
2019-02-12 13:10:00,102.37,102.49,102.33,102.47,105199.0,85.5775,85.6778,85.5441,85.6611,105199.0
2019-02-12 13:20:00,102.47,102.64,102.43,102.59,175573.0,85.6611,85.8032,85.6277,85.7614,175573.0
2019-02-12 13:30:00,102.59,102.68,102.58,102.64,104669.0,85.7614,85.8367,85.7531,85.8032,104669.0
2019-02-12 13:40:00,102.64,102.74,102.63,102.66,242968.0,85.8032,85.8868,85.7949,85.82,242968.0
2019-02-12 13:50:00,102.66,102.75,102.62,102.74,174408.0,85.82,85.8952,85.7865,85.8868,174408.0
2019-02-12 14:00:00,102.74,102.78,102.7,102.73,192063.0,85.8868,85.9203,85.8534,85.8785,192063.0
2019-02-12 14:10:00,102.73,102.78,102.71,102.77,153089.0,85.8785,85.9203,85.8618,85.9119,153089.0
2019-02-12 14:20:00,102.78,102.92,102.77,102.88,182134.0,85.9203,86.0373,85.9119,86.0039,182134.0
2019-02-12 14:30:00,102.88,102.88,102.73,102.79,148400.0,86.0039,86.0039,85.8785,85.9286,148400.0
2019-02-12 14:40:00,102.78,102.79,102.67,102.72,146340.0,85.9203,85.9286,85.8283,85.8701,146340.0
2019-02-12 14:50:00,102.72,102.74,102.58,102.7,191520.0,85.8701,85.8868,85.7531,85.8534,191520.0
2019-02-12 15:00:00,102.71,102.73,102.63,102.69,152206.0,85.8618,85.8785,85.7949,85.845,152206.0
2019-02-12 15:10:00,102.69,102.7,102.61,102.65,214006.0,85.845,85.8534,85.7782,85.8116,214006.0
2019-02-12 15:20:00,102.65,102.71,102.64,102.67,270116.0,85.8116,85.8618,85.8032,85.8283,270116.0
2019-02-12 15:30:00,102.68,102.71,102.57,102.62,226959.0,85.8367,85.8618,85.7447,85.7865,226959.0
2019-02-12 15:40:00,102.63,102.66,102.41,102.44,273048.0,85.7949,85.82,85.611,85.6361,273048.0
2019-02-12 15:50:00,102.44,102.66,102.43,102.59,1010691.0,85.6361,85.82,85.6277,85.7614,1010691.0
2019-02-13 09:30:00,102.9,103.58,102.9,103.54,470797.0,86.0206,86.589,86.0206,86.5556,470797.0
2019-02-13 09:40:00,103.56,103.8,103.55,103.74,418497.0,86.5723,86.773,86.564,86.7228,418497.0
2019-02-13 09:50:00,103.74,103.84,103.56,103.77,330197.0,86.7228,86.8064,86.5723,86.7479,330197.0
2019-02-13 10:00:00,103.79,103.8,103.38,103.42,359922.0,86.7646,86.773,86.4219,86.4553,359922.0
2019-02-13 10:10:00,103.42,103.62,103.38,103.61,193044.0,86.4553,86.6225,86.4219,86.6141,193044.0
2019-02-13 10:20:00,103.62,103.68,103.43,103.46,200515.0,86.6225,86.6726,86.4637,86.4887,200515.0
2019-02-13 10:30:00,103.46,103.75,103.42,103.74,169577.0,86.4887,86.7312,86.4553,86.7228,169577.0
2019-02-13 10:40:00,103.72,103.84,103.69,103.78,134240.0,86.7061,86.8064,86.681,86.7562,134240.0
2019-02-13 10:50:00,103.79,103.84,103.62,103.73,196723.0,86.7646,86.8064,86.6225,86.7144,196723.0
2019-02-13 11:00:00,103.73,103.85,103.68,103.69,131821.0,86.7144,86.8148,86.6726,86.681,131821.0
2019-02-13 11:10:00,103.69,103.73,103.42,103.43,169152.0,86.681,86.7144,86.4553,86.4637,169152.0
2019-02-13 11:20:00,103.43,103.49,103.34,103.37,157254.0,86.4637,86.5138,86.3884,86.4135,157254.0
2019-02-13 11:30:00,103.37,103.43,103.27,103.4,153890.0,86.4135,86.4637,86.3299,86.4386,153890.0
2019-02-13 11:40:00,103.4,103.53,103.34,103.48,178816.0,86.4386,86.5473,86.3884,86.5055,178816.0
2019-02-13 11:50:00,103.48,103.5,103.36,103.41,115267.0,86.5055,86.5222,86.4051,86.4469,115267.0
2019-02-13 12:00:00,103.41,103.44,103.23,103.27,171169.0,86.4469,86.472,86.2965,86.3299,171169.0
2019-02-13 12:10:00,103.27,103.39,103.24,103.37,148761.0,86.3299,86.4302,86.3048,86.4135,148761.0
2019-02-13 12:20:00,103.37,103.4,103.24,103.32,157833.0,86.4135,86.4386,86.3048,86.3717,157833.0
2019-02-13 12:30:00,103.32,103.37,103.25,103.3,113429.0,86.3717,86.4135,86.3132,86.355,113429.0
2019-02-13 12:40:00,103.3,103.54,103.3,103.52,129342.0,86.355,86.5556,86.355,86.5389,129342.0
2019-02-13 12:50:00,103.52,103.53,103.42,103.45,93157.0,86.5389,86.5473,86.4553,86.4804,93157.0
2019-02-13 13:00:00,103.45,103.52,103.36,103.5,103567.0,86.4804,86.5389,86.4051,86.5222,103567.0
2019-02-13 13:10:00,103.5,103.54,103.42,103.53,104483.0,86.5222,86.5556,86.4553,86.5473,104483.0
2019-02-13 13:20:00,103.53,103.53,103.39,103.42,122122.0,86.5473,86.5473,86.4302,86.4553,122122.0
2019-02-13 13:30:00,103.42,103.43,103.31,103.33,99578.0,86.4553,86.4637,86.3633,86.3801,99578.0
2019-02-13 13:40:00,103.33,103.34,103.2,103.26,146164.0,86.3801,86.3884,86.2714,86.3215,146164.0
2019-02-13 13:50:00,103.26,103.34,103.25,103.32,137346.0,86.3215,86.3884,86.3132,86.3717,137346.0
2019-02-13 14:00:00,103.32,103.35,103.28,103.32,125791.0,86.3717,86.3968,86.3383,86.3717,125791.0
2019-02-13 14:10:00,103.32,103.36,103.28,103.34,96859.0,86.3717,86.4051,86.3383,86.3884,96859.0
2019-02-13 14:20:00,103.34,103.4,103.28,103.39,74030.0,86.3884,86.4386,86.3383,86.4302,74030.0
2019-02-13 14:30:00,103.4,103.42,103.33,103.35,92228.0,86.4386,86.4553,86.3801,86.3968,92228.0
2019-02-13 14:40:00,103.35,103.43,103.31,103.41,128304.0,86.3968,86.4637,86.3633,86.4469,128304.0
2019-02-13 14:50:00,103.41,103.47,103.4,103.43,174443.0,86.4469,86.4971,86.4386,86.4637,174443.0
2019-02-13 15:00:00,103.42,103.45,103.35,103.39,345109.0,86.4553,86.4804,86.3968,86.4302,345109.0
2019-02-13 15:10:00,103.38,103.5,103.36,103.46,189722.0,86.4219,86.5222,86.4051,86.4887,189722.0
2019-02-13 15:20:00,103.45,103.51,103.42,103.51,151121.0,86.4804,86.5305,86.4553,86.5305,151121.0
2019-02-13 15:30:00,103.51,103.58,103.49,103.51,260885.0,86.5305,86.589,86.5138,86.5305,260885.0
2019-02-13 15:40:00,103.5,103.54,103.24,103.35,502195.0,86.5222,86.5556,86.3048,86.3968,502195.0
2019-02-13 15:50:00,103.35,103.37,103.02,103.09,1092870.0,86.3968,86.4135,86.1209,86.1794,1092870.0
2019-02-14 09:30:00,102.47,102.47,101.6,101.62,848033.0,85.6611,85.6611,84.9338,84.9506,848033.0
2019-02-14 09:40:00,101.62,101.71,101.35,101.52,396215.0,84.9506,85.0258,84.7249,84.867,396215.0
2019-02-14 09:50:00,101.51,101.95,101.42,101.93,413127.0,84.8586,85.2264,84.7834,85.2097,413127.0
2019-02-14 10:00:00,101.92,101.98,101.76,101.95,235477.0,85.2014,85.2515,85.0676,85.2264,235477.0
2019-02-14 10:10:00,101.96,102.2,101.86,102.18,315933.0,85.2348,85.4354,85.1512,85.4187,315933.0
2019-02-14 10:20:00,102.18,102.23,101.88,102.01,192063.0,85.4187,85.4605,85.1679,85.2766,192063.0
2019-02-14 10:30:00,102.03,102.3,101.76,101.78,369136.0,85.2933,85.519,85.0676,85.0843,369136.0
2019-02-14 10:40:00,101.79,102.29,101.77,102.21,277991.0,85.0927,85.5107,85.076,85.4438,277991.0
2019-02-14 10:50:00,102.21,102.24,101.91,102.08,197807.0,85.4438,85.4689,85.193,85.3351,197807.0
2019-02-14 11:00:00,102.08,102.16,101.9,102.12,187519.0,85.3351,85.402,85.1846,85.3685,187519.0
2019-02-14 11:10:00,102.12,102.15,101.95,102.07,314949.0,85.3685,85.3936,85.2264,85.3267,314949.0
2019-02-14 11:20:00,102.07,102.17,101.99,102.11,159912.0,85.3267,85.4103,85.2599,85.3602,159912.0
2019-02-14 11:30:00,102.12,102.18,101.99,102.18,177042.0,85.3685,85.4187,85.2599,85.4187,177042.0
2019-02-14 11:40:00,102.18,102.34,102.13,102.32,135796.0,85.4187,85.5525,85.3769,85.5357,135796.0
2019-02-14 11:50:00,102.32,102.42,102.31,102.39,124744.0,85.5357,85.6193,85.5274,85.5943,124744.0
2019-02-14 12:00:00,102.4,102.56,102.29,102.51,171055.0,85.6026,85.7364,85.5107,85.6946,171055.0
2019-02-14 12:10:00,102.51,102.74,102.44,102.72,155887.0,85.6946,85.8868,85.6361,85.8701,155887.0
2019-02-14 12:20:00,102.72,102.89,102.71,102.83,185743.0,85.8701,86.0122,85.8618,85.9621,185743.0
2019-02-14 12:30:00,102.84,102.86,102.73,102.81,116152.0,85.9704,85.9872,85.8785,85.9454,116152.0
2019-02-14 12:40:00,102.8,102.84,102.66,102.66,149005.0,85.937,85.9704,85.82,85.82,149005.0
2019-02-14 12:50:00,102.66,102.66,102.52,102.58,172251.0,85.82,85.82,85.7029,85.7531,172251.0
2019-02-14 13:00:00,102.59,102.69,102.5,102.59,176314.0,85.7614,85.845,85.6862,85.7614,176314.0
2019-02-14 13:10:00,102.59,102.66,102.55,102.57,111796.0,85.7614,85.82,85.728,85.7447,111796.0
2019-02-14 13:20:00,102.57,102.73,102.48,102.7,99757.0,85.7447,85.8785,85.6695,85.8534,99757.0
2019-02-14 13:30:00,102.7,102.86,102.7,102.72,111260.0,85.8534,85.9872,85.8534,85.8701,111260.0
2019-02-14 13:40:00,102.72,102.81,102.7,102.75,84768.0,85.8701,85.9454,85.8534,85.8952,84768.0
2019-02-14 13:50:00,102.75,102.77,102.68,102.76,110240.0,85.8952,85.9119,85.8367,85.9036,110240.0
2019-02-14 14:00:00,102.76,102.85,102.67,102.85,143707.0,85.9036,85.9788,85.8283,85.9788,143707.0
2019-02-14 14:10:00,102.86,102.96,102.82,102.92,214132.0,85.9872,86.0708,85.9537,86.0373,214132.0
2019-02-14 14:20:00,102.93,102.95,102.84,102.89,148590.0,86.0457,86.0624,85.9704,86.0122,148590.0
2019-02-14 14:30:00,102.89,103.0,102.8,102.98,191172.0,86.0122,86.1042,85.937,86.0875,191172.0
2019-02-14 14:40:00,102.96,103.0,102.9,102.93,208806.0,86.0708,86.1042,86.0206,86.0457,208806.0
2019-02-14 14:50:00,102.93,102.93,102.68,102.75,175553.0,86.0457,86.0457,85.8367,85.8952,175553.0
2019-02-14 15:00:00,102.76,103.1,102.76,102.81,275483.0,85.9036,86.1878,85.9036,85.9454,275483.0
2019-02-14 15:10:00,102.81,102.86,102.65,102.78,163710.0,85.9454,85.9872,85.8116,85.9203,163710.0
2019-02-14 15:20:00,102.78,102.87,102.7,102.8,182065.0,85.9203,85.9955,85.8534,85.937,182065.0
2019-02-14 15:30:00,102.8,102.92,102.77,102.84,169857.0,85.937,86.0373,85.9119,85.9704,169857.0
2019-02-14 15:40:00,102.84,102.92,102.63,102.64,236840.0,85.9704,86.0373,85.7949,85.8032,236840.0
2019-02-14 15:50:00,102.64,102.66,102.39,102.41,559831.0,85.8032,85.82,85.5943,85.611,559831.0
2019-02-15 09:30:00,103.88,104.91,103.66,104.89,1748283.0,86.8398,87.7009,86.6559,87.6842,1748283.0
2019-02-15 09:40:00,104.89,105.18,104.7,105.1,1035140.0,87.6842,87.9266,87.5253,87.8597,1035140.0
2019-02-15 09:50:00,105.09,105.13,104.8,104.93,475465.0,87.8514,87.8848,87.6089,87.7176,475465.0
2019-02-15 10:00:00,104.93,104.94,104.6,104.69,410265.0,87.7176,87.726,87.4417,87.517,410265.0
2019-02-15 10:10:00,104.69,105.03,104.63,105.02,259929.0,87.517,87.8012,87.4668,87.7928,259929.0
2019-02-15 10:20:00,105.02,105.22,105.0,105.04,334810.0,87.7928,87.96,87.7761,87.8096,334810.0
2019-02-15 10:30:00,105.05,105.14,105.01,105.11,192918.0,87.8179,87.8932,87.7845,87.8681,192918.0
2019-02-15 10:40:00,105.12,105.25,105.07,105.18,252345.0,87.8764,87.9851,87.8346,87.9266,252345.0
2019-02-15 10:50:00,105.17,105.19,104.98,105.06,206174.0,87.9182,87.9349,87.7594,87.8263,206174.0
2019-02-15 11:00:00,105.06,105.29,105.06,105.16,236017.0,87.8263,88.0185,87.8263,87.9099,236017.0
2019-02-15 11:10:00,105.18,105.23,105.06,105.18,227131.0,87.9266,87.9684,87.8263,87.9266,227131.0
2019-02-15 11:20:00,105.19,105.47,105.1,105.43,242111.0,87.9349,88.169,87.8597,88.1356,242111.0
2019-02-15 11:30:00,105.44,105.44,105.28,105.41,257880.0,88.1439,88.1439,88.0102,88.1189,257880.0
2019-02-15 11:40:00,105.42,105.46,105.22,105.3,180055.0,88.1272,88.1607,87.96,88.0269,180055.0
2019-02-15 11:50:00,105.31,105.5,105.29,105.49,141131.0,88.0353,88.1941,88.0185,88.1857,141131.0
2019-02-15 12:00:00,105.49,105.53,105.42,105.46,198555.0,88.1857,88.2192,88.1272,88.1607,198555.0
2019-02-15 12:10:00,105.46,105.6,105.4,105.42,167307.0,88.1607,88.2777,88.1105,88.1272,167307.0
2019-02-15 12:20:00,105.42,105.52,105.38,105.5,230560.0,88.1272,88.2108,88.0938,88.1941,230560.0
2019-02-15 12:30:00,105.51,105.56,105.45,105.48,151540.0,88.2025,88.2443,88.1523,88.1774,151540.0
2019-02-15 12:40:00,105.49,105.7,105.44,105.6,249114.0,88.1857,88.3613,88.1439,88.2777,249114.0
2019-02-15 12:50:00,105.6,105.63,105.52,105.53,135593.0,88.2777,88.3028,88.2108,88.2192,135593.0
2019-02-15 13:00:00,105.53,105.58,105.28,105.29,241886.0,88.2192,88.261,88.0102,88.0185,241886.0
2019-02-15 13:10:00,105.29,105.35,105.24,105.28,208146.0,88.0185,88.0687,87.9767,88.0102,208146.0
2019-02-15 13:20:00,105.28,105.35,105.2,105.21,155889.0,88.0102,88.0687,87.9433,87.9517,155889.0
2019-02-15 13:30:00,105.2,105.31,105.19,105.31,139381.0,87.9433,88.0353,87.9349,88.0353,139381.0
2019-02-15 13:40:00,105.3,105.33,105.23,105.28,101040.0,88.0269,88.052,87.9684,88.0102,101040.0
2019-02-15 13:50:00,105.29,105.4,105.25,105.32,123812.0,88.0185,88.1105,87.9851,88.0436,123812.0
2019-02-15 14:00:00,105.31,105.53,105.31,105.48,189183.0,88.0353,88.2192,88.0353,88.1774,189183.0
2019-02-15 14:10:00,105.48,105.52,105.42,105.42,106726.0,88.1774,88.2108,88.1272,88.1272,106726.0
2019-02-15 14:20:00,105.42,105.46,105.37,105.41,145220.0,88.1272,88.1607,88.0854,88.1189,145220.0
2019-02-15 14:30:00,105.4,105.54,105.34,105.5,151262.0,88.1105,88.2275,88.0603,88.1941,151262.0
2019-02-15 14:40:00,105.5,105.54,105.46,105.5,100401.0,88.1941,88.2275,88.1607,88.1941,100401.0
2019-02-15 14:50:00,105.5,105.61,105.49,105.55,208693.0,88.1941,88.2861,88.1857,88.2359,208693.0
2019-02-15 15:00:00,105.55,105.56,105.43,105.49,144968.0,88.2359,88.2443,88.1356,88.1857,144968.0
2019-02-15 15:10:00,105.48,105.5,105.2,105.25,256373.0,88.1774,88.1941,87.9433,87.9851,256373.0
2019-02-15 15:20:00,105.25,105.39,105.17,105.38,284603.0,87.9851,88.1021,87.9182,88.0938,284603.0
2019-02-15 15:30:00,105.37,105.48,105.32,105.43,285597.0,88.0854,88.1774,88.0436,88.1356,285597.0
2019-02-15 15:40:00,105.43,105.64,105.42,105.59,415938.0,88.1356,88.3111,88.1272,88.2693,415938.0
2019-02-15 15:50:00,105.59,105.6,105.46,105.55,871404.0,88.2693,88.2777,88.1607,88.2359,871404.0
2019-02-19 09:30:00,104.91,104.91,104.22,104.47,781367.0,87.7009,87.7009,87.1241,87.3331,781367.0
2019-02-19 09:40:00,104.48,104.51,104.07,104.5,399954.0,87.3414,87.3665,86.9987,87.3581,399954.0
2019-02-19 09:50:00,104.51,104.62,104.14,104.14,420689.0,87.3665,87.4585,87.0572,87.0572,420689.0
2019-02-19 10:00:00,104.15,104.57,104.13,104.53,337332.0,87.0655,87.4167,87.0488,87.3832,337332.0
2019-02-19 10:10:00,104.54,104.65,104.38,104.39,299560.0,87.3916,87.4835,87.2578,87.2662,299560.0
2019-02-19 10:20:00,104.38,104.44,104.26,104.34,252459.0,87.2578,87.308,87.1575,87.2244,252459.0
2019-02-19 10:30:00,104.34,104.38,104.0,104.03,342142.0,87.2244,87.2578,86.9402,86.9652,342142.0
2019-02-19 10:40:00,104.04,104.11,103.9,103.93,365907.0,86.9736,87.0321,86.8566,86.8816,365907.0
2019-02-19 10:50:00,103.93,103.98,103.81,103.89,294100.0,86.8816,86.9234,86.7813,86.8482,294100.0
2019-02-19 11:00:00,103.9,104.06,103.88,103.98,240441.0,86.8566,86.9903,86.8398,86.9234,240441.0
2019-02-19 11:10:00,103.98,104.2,103.95,104.09,227227.0,86.9234,87.1073,86.8984,87.0154,227227.0
2019-02-19 11:20:00,104.08,104.17,104.05,104.13,193962.0,87.007,87.0823,86.982,87.0488,193962.0
2019-02-19 11:30:00,104.12,104.28,104.09,104.21,192068.0,87.0405,87.1742,87.0154,87.1157,192068.0
2019-02-19 11:40:00,104.22,104.42,104.16,104.34,191168.0,87.1241,87.2913,87.0739,87.2244,191168.0
2019-02-19 11:50:00,104.34,104.5,104.3,104.49,266331.0,87.2244,87.3581,87.1909,87.3498,266331.0
2019-02-19 12:00:00,104.49,104.59,104.39,104.56,185564.0,87.3498,87.4334,87.2662,87.4083,185564.0
2019-02-19 12:10:00,104.55,104.59,104.41,104.45,165499.0,87.3999,87.4334,87.2829,87.3163,165499.0
2019-02-19 12:20:00,104.45,104.48,104.37,104.47,163712.0,87.3163,87.3414,87.2495,87.3331,163712.0
2019-02-19 12:30:00,104.47,104.53,104.42,104.47,167488.0,87.3331,87.3832,87.2913,87.3331,167488.0
2019-02-19 12:40:00,104.47,104.62,104.46,104.6,161318.0,87.3331,87.4585,87.3247,87.4417,161318.0
2019-02-19 12:50:00,104.61,104.67,104.55,104.64,149638.0,87.4501,87.5002,87.3999,87.4752,149638.0
2019-02-19 13:00:00,104.64,104.68,104.53,104.65,155624.0,87.4752,87.5086,87.3832,87.4835,155624.0
2019-02-19 13:10:00,104.65,104.77,104.63,104.7,127304.0,87.4835,87.5838,87.4668,87.5253,127304.0
2019-02-19 13:20:00,104.7,104.98,104.69,104.95,266878.0,87.5253,87.7594,87.517,87.7343,266878.0
2019-02-19 13:30:00,104.94,104.98,104.9,104.98,217878.0,87.726,87.7594,87.6925,87.7594,217878.0
2019-02-19 13:40:00,104.98,105.14,104.96,105.0,240255.0,87.7594,87.8932,87.7427,87.7761,240255.0
2019-02-19 13:50:00,105.0,105.1,104.99,105.1,106394.0,87.7761,87.8597,87.7678,87.8597,106394.0
2019-02-19 14:00:00,105.1,105.15,105.07,105.1,189857.0,87.8597,87.9015,87.8346,87.8597,189857.0
2019-02-19 14:10:00,105.1,105.12,105.07,105.12,126043.0,87.8597,87.8764,87.8346,87.8764,126043.0
2019-02-19 14:20:00,105.12,105.21,105.1,105.17,147369.0,87.8764,87.9517,87.8597,87.9182,147369.0
2019-02-19 14:30:00,105.17,105.28,105.16,105.25,215956.0,87.9182,88.0102,87.9099,87.9851,215956.0
2019-02-19 14:40:00,105.26,105.37,105.26,105.3,168288.0,87.9935,88.0854,87.9935,88.0269,168288.0
2019-02-19 14:50:00,105.3,105.31,105.19,105.2,156777.0,88.0269,88.0353,87.9349,87.9433,156777.0
2019-02-19 15:00:00,105.2,105.29,105.17,105.26,186485.0,87.9433,88.0185,87.9182,87.9935,186485.0
2019-02-19 15:10:00,105.26,105.29,105.19,105.24,159848.0,87.9935,88.0185,87.9349,87.9767,159848.0
2019-02-19 15:20:00,105.25,105.28,105.15,105.24,162754.0,87.9851,88.0102,87.9015,87.9767,162754.0
2019-02-19 15:30:00,105.24,105.32,105.19,105.22,231901.0,87.9767,88.0436,87.9349,87.96,231901.0
2019-02-19 15:40:00,105.21,105.34,105.18,105.22,298489.0,87.9517,88.0603,87.9266,87.96,298489.0
2019-02-19 15:50:00,105.21,105.26,105.1,105.21,636970.0,87.9517,87.9935,87.8597,87.9517,636970.0
2019-02-20 09:30:00,105.21,105.36,105.0,105.33,371960.0,87.9517,88.0771,87.7761,88.052,371960.0
2019-02-20 09:40:00,105.34,105.38,104.96,105.0,218864.0,88.0603,88.0938,87.7427,87.7761,218864.0
2019-02-20 09:50:00,105.0,105.18,104.87,105.16,215450.0,87.7761,87.9266,87.6674,87.9099,215450.0
2019-02-20 10:00:00,105.16,105.17,105.0,105.11,142455.0,87.9099,87.9182,87.7761,87.8681,142455.0
2019-02-20 10:10:00,105.11,105.29,105.04,105.25,272698.0,87.8681,88.0185,87.8096,87.9851,272698.0
2019-02-20 10:20:00,105.25,105.29,105.21,105.27,206342.0,87.9851,88.0185,87.9517,88.0018,206342.0
2019-02-20 10:30:00,105.28,105.37,105.23,105.37,207880.0,88.0102,88.0854,87.9684,88.0854,207880.0
2019-02-20 10:40:00,105.38,105.48,105.3,105.4,213302.0,88.0938,88.1774,88.0269,88.1105,213302.0
2019-02-20 10:50:00,105.4,105.43,105.33,105.33,92947.0,88.1105,88.1356,88.052,88.052,92947.0
2019-02-20 11:00:00,105.33,105.36,105.25,105.35,131055.0,88.052,88.0771,87.9851,88.0687,131055.0
2019-02-20 11:10:00,105.35,105.38,105.28,105.36,97068.0,88.0687,88.0938,88.0102,88.0771,97068.0
2019-02-20 11:20:00,105.37,105.42,105.25,105.3,124960.0,88.0854,88.1272,87.9851,88.0269,124960.0
2019-02-20 11:30:00,105.29,105.32,105.17,105.27,146962.0,88.0185,88.0436,87.9182,88.0018,146962.0
2019-02-20 11:40:00,105.27,105.46,105.25,105.39,139320.0,88.0018,88.1607,87.9851,88.1021,139320.0
2019-02-20 11:50:00,105.38,105.46,105.35,105.39,105664.0,88.0938,88.1607,88.0687,88.1021,105664.0
2019-02-20 12:00:00,105.39,105.4,105.21,105.3,106039.0,88.1021,88.1105,87.9517,88.0269,106039.0
2019-02-20 12:10:00,105.3,105.38,105.27,105.32,98789.0,88.0269,88.0938,88.0018,88.0436,98789.0
2019-02-20 12:20:00,105.32,105.33,105.22,105.23,163677.0,88.0436,88.052,87.96,87.9684,163677.0
2019-02-20 12:30:00,105.23,105.34,105.2,105.34,233252.0,87.9684,88.0603,87.9433,88.0603,233252.0
2019-02-20 12:40:00,105.33,105.4,105.28,105.37,114446.0,88.052,88.1105,88.0102,88.0854,114446.0
2019-02-20 12:50:00,105.37,105.38,105.27,105.31,161172.0,88.0854,88.0938,88.0018,88.0353,161172.0
2019-02-20 13:00:00,105.31,105.36,105.27,105.35,85805.0,88.0353,88.0771,88.0018,88.0687,85805.0
2019-02-20 13:10:00,105.35,105.4,105.32,105.39,76123.0,88.0687,88.1105,88.0436,88.1021,76123.0
2019-02-20 13:20:00,105.39,105.4,105.31,105.37,122196.0,88.1021,88.1105,88.0353,88.0854,122196.0
2019-02-20 13:30:00,105.37,105.42,105.3,105.32,99215.0,88.0854,88.1272,88.0269,88.0436,99215.0
2019-02-20 13:40:00,105.33,105.39,105.31,105.38,115802.0,88.052,88.1021,88.0353,88.0938,115802.0
2019-02-20 13:50:00,105.38,105.47,105.32,105.4,123538.0,88.0938,88.169,88.0436,88.1105,123538.0
2019-02-20 14:00:00,105.41,105.8,105.33,105.59,287649.0,88.1189,88.4449,88.052,88.2693,287649.0
2019-02-20 14:10:00,105.6,105.65,105.32,105.35,190756.0,88.2777,88.3195,88.0436,88.0687,190756.0
2019-02-20 14:20:00,105.35,105.36,105.17,105.3,171160.0,88.0687,88.0771,87.9182,88.0269,171160.0
2019-02-20 14:30:00,105.29,105.59,105.29,105.51,222555.0,88.0185,88.2693,88.0185,88.2025,222555.0
2019-02-20 14:40:00,105.51,105.56,105.42,105.54,182349.0,88.2025,88.2443,88.1272,88.2275,182349.0
2019-02-20 14:50:00,105.55,105.66,105.5,105.54,145238.0,88.2359,88.3279,88.1941,88.2275,145238.0
2019-02-20 15:00:00,105.54,105.54,105.39,105.47,143729.0,88.2275,88.2275,88.1021,88.169,143729.0
2019-02-20 15:10:00,105.48,105.55,105.45,105.54,117545.0,88.1774,88.2359,88.1523,88.2275,117545.0
2019-02-20 15:20:00,105.54,105.6,105.49,105.53,141850.0,88.2275,88.2777,88.1857,88.2192,141850.0
2019-02-20 15:30:00,105.53,105.66,105.44,105.62,178141.0,88.2192,88.3279,88.1439,88.2944,178141.0
2019-02-20 15:40:00,105.62,105.67,105.5,105.65,372671.0,88.2944,88.3362,88.1941,88.3195,372671.0
2019-02-20 15:50:00,105.65,105.76,105.49,105.73,772509.0,88.3195,88.4114,88.1857,88.3864,772509.0
2019-02-21 09:30:00,105.61,105.99,105.45,105.75,388234.0,88.2861,88.6037,88.1523,88.4031,388234.0
2019-02-21 09:40:00,105.75,105.76,105.38,105.41,243297.0,88.4031,88.4114,88.0938,88.1189,243297.0
2019-02-21 09:50:00,105.42,105.6,105.41,105.59,193899.0,88.1272,88.2777,88.1189,88.2693,193899.0
2019-02-21 10:00:00,105.58,105.72,105.43,105.63,183982.0,88.261,88.378,88.1356,88.3028,183982.0
2019-02-21 10:10:00,105.64,105.68,105.27,105.43,192169.0,88.3111,88.3446,88.0018,88.1356,192169.0
2019-02-21 10:20:00,105.44,105.5,105.24,105.26,185248.0,88.1439,88.1941,87.9767,87.9935,185248.0
2019-02-21 10:30:00,105.26,105.37,105.25,105.34,182497.0,87.9935,88.0854,87.9851,88.0603,182497.0
2019-02-21 10:40:00,105.34,105.46,105.22,105.31,147028.0,88.0603,88.1607,87.96,88.0353,147028.0
2019-02-21 10:50:00,105.31,105.44,105.24,105.32,153181.0,88.0353,88.1439,87.9767,88.0436,153181.0
2019-02-21 11:00:00,105.3,105.3,104.96,105.01,343826.0,88.0269,88.0269,87.7427,87.7845,343826.0
2019-02-21 11:10:00,105.02,105.31,105.02,105.28,150494.0,87.7928,88.0353,87.7928,88.0102,150494.0
2019-02-21 11:20:00,105.28,105.31,105.0,105.01,139945.0,88.0102,88.0353,87.7761,87.7845,139945.0
2019-02-21 11:30:00,105.02,105.13,104.98,105.06,191697.0,87.7928,87.8848,87.7594,87.8263,191697.0
2019-02-21 11:40:00,105.07,105.17,105.05,105.16,123821.0,87.8346,87.9182,87.8179,87.9099,123821.0
2019-02-21 11:50:00,105.16,105.44,105.13,105.38,154980.0,87.9099,88.1439,87.8848,88.0938,154980.0
2019-02-21 12:00:00,105.38,105.44,105.35,105.38,111385.0,88.0938,88.1439,88.0687,88.0938,111385.0
2019-02-21 12:10:00,105.37,105.4,105.3,105.31,110353.0,88.0854,88.1105,88.0269,88.0353,110353.0
2019-02-21 12:20:00,105.31,105.41,105.27,105.36,91900.0,88.0353,88.1189,88.0018,88.0771,91900.0
2019-02-21 12:30:00,105.35,105.47,105.35,105.37,125894.0,88.0687,88.169,88.0687,88.0854,125894.0
2019-02-21 12:40:00,105.38,105.45,105.38,105.42,73643.0,88.0938,88.1523,88.0938,88.1272,73643.0
2019-02-21 12:50:00,105.42,105.55,105.41,105.47,118913.0,88.1272,88.2359,88.1189,88.169,118913.0
2019-02-21 13:00:00,105.48,105.52,105.43,105.45,94039.0,88.1774,88.2108,88.1356,88.1523,94039.0
2019-02-21 13:10:00,105.45,105.48,105.4,105.43,86362.0,88.1523,88.1774,88.1105,88.1356,86362.0
2019-02-21 13:20:00,105.43,105.56,105.43,105.51,252260.0,88.1356,88.2443,88.1356,88.2025,252260.0
2019-02-21 13:30:00,105.51,105.53,105.42,105.48,81130.0,88.2025,88.2192,88.1272,88.1774,81130.0
2019-02-21 13:40:00,105.48,105.5,105.43,105.5,99073.0,88.1774,88.1941,88.1356,88.1941,99073.0
2019-02-21 13:50:00,105.5,105.5,105.39,105.42,117325.0,88.1941,88.1941,88.1021,88.1272,117325.0
2019-02-21 14:00:00,105.42,105.5,105.42,105.49,78883.0,88.1272,88.1941,88.1272,88.1857,78883.0
2019-02-21 14:10:00,105.49,105.5,105.3,105.32,120982.0,88.1857,88.1941,88.0269,88.0436,120982.0
2019-02-21 14:20:00,105.33,105.35,105.12,105.27,131215.0,88.052,88.0687,87.8764,88.0018,131215.0
2019-02-21 14:30:00,105.27,105.33,105.25,105.28,130812.0,88.0018,88.052,87.9851,88.0102,130812.0
2019-02-21 14:40:00,105.29,105.39,105.11,105.16,149070.0,88.0185,88.1021,87.8681,87.9099,149070.0
2019-02-21 14:50:00,105.16,105.22,105.04,105.22,152392.0,87.9099,87.96,87.8096,87.96,152392.0
2019-02-21 15:00:00,105.21,105.37,105.15,105.28,130926.0,87.9517,88.0854,87.9015,88.0102,130926.0
2019-02-21 15:10:00,105.28,105.38,105.2,105.22,126646.0,88.0102,88.0938,87.9433,87.96,126646.0
2019-02-21 15:20:00,105.22,105.32,105.2,105.27,102782.0,87.96,88.0436,87.9433,88.0018,102782.0
2019-02-21 15:30:00,105.27,105.29,105.1,105.24,194122.0,88.0018,88.0185,87.8597,87.9767,194122.0
2019-02-21 15:40:00,105.25,105.39,105.16,105.34,237034.0,87.9851,88.1021,87.9099,88.0603,237034.0
2019-02-21 15:50:00,105.34,105.53,105.29,105.48,524697.0,88.0603,88.2192,88.0185,88.1774,524697.0
2019-02-22 09:30:00,105.7,106.09,105.47,105.48,445088.0,88.3613,88.6873,88.169,88.1774,445088.0
2019-02-22 09:40:00,105.47,105.68,105.37,105.4,320318.0,88.169,88.3446,88.0854,88.1105,320318.0
2019-02-22 09:50:00,105.4,105.63,105.37,105.51,298290.0,88.1105,88.3028,88.0854,88.2025,298290.0
2019-02-22 10:00:00,105.51,105.51,105.25,105.25,250108.0,88.2025,88.2025,87.9851,87.9851,250108.0
2019-02-22 10:10:00,105.25,105.59,105.22,105.43,281310.0,87.9851,88.2693,87.96,88.1356,281310.0
2019-02-22 10:20:00,105.42,105.53,105.34,105.42,133287.0,88.1272,88.2192,88.0603,88.1272,133287.0
2019-02-22 10:30:00,105.42,105.47,105.19,105.2,156791.0,88.1272,88.169,87.9349,87.9433,156791.0
2019-02-22 10:40:00,105.2,105.34,105.16,105.24,216379.0,87.9433,88.0603,87.9099,87.9767,216379.0
2019-02-22 10:50:00,105.24,105.29,105.16,105.23,184924.0,87.9767,88.0185,87.9099,87.9684,184924.0
2019-02-22 11:00:00,105.23,105.36,105.18,105.33,162191.0,87.9684,88.0771,87.9266,88.052,162191.0
2019-02-22 11:10:00,105.32,105.43,105.3,105.39,202421.0,88.0436,88.1356,88.0269,88.1021,202421.0
2019-02-22 11:20:00,105.4,105.52,105.35,105.49,173866.0,88.1105,88.2108,88.0687,88.1857,173866.0
2019-02-22 11:30:00,105.5,105.52,105.36,105.46,154379.0,88.1941,88.2108,88.0771,88.1607,154379.0
2019-02-22 11:40:00,105.44,105.48,105.39,105.45,141708.0,88.1439,88.1774,88.1021,88.1523,141708.0
2019-02-22 11:50:00,105.45,105.55,105.43,105.54,181745.0,88.1523,88.2359,88.1356,88.2275,181745.0
2019-02-22 12:00:00,105.53,105.68,105.5,105.66,110115.0,88.2192,88.3446,88.1941,88.3279,110115.0
2019-02-22 12:10:00,105.66,105.7,105.61,105.63,98319.0,88.3279,88.3613,88.2861,88.3028,98319.0
2019-02-22 12:20:00,105.63,105.68,105.61,105.63,89286.0,88.3028,88.3446,88.2861,88.3028,89286.0
2019-02-22 12:30:00,105.63,105.64,105.52,105.58,114703.0,88.3028,88.3111,88.2108,88.261,114703.0
2019-02-22 12:40:00,105.58,105.63,105.55,105.6,154590.0,88.261,88.3028,88.2359,88.2777,154590.0
2019-02-22 12:50:00,105.61,105.61,105.47,105.53,141282.0,88.2861,88.2861,88.169,88.2192,141282.0
2019-02-22 13:00:00,105.54,105.55,105.36,105.37,121132.0,88.2275,88.2359,88.0771,88.0854,121132.0
2019-02-22 13:10:00,105.37,105.41,105.28,105.34,192885.0,88.0854,88.1189,88.0102,88.0603,192885.0
2019-02-22 13:20:00,105.34,105.35,105.26,105.28,107850.0,88.0603,88.0687,87.9935,88.0102,107850.0
2019-02-22 13:30:00,105.28,105.38,105.27,105.29,106601.0,88.0102,88.0938,88.0018,88.0185,106601.0
2019-02-22 13:40:00,105.29,105.3,105.09,105.16,221514.0,88.0185,88.0269,87.8514,87.9099,221514.0
2019-02-22 13:50:00,105.16,105.16,105.06,105.14,167795.0,87.9099,87.9099,87.8263,87.8932,167795.0
2019-02-22 14:00:00,105.14,105.2,105.05,105.15,145448.0,87.8932,87.9433,87.8179,87.9015,145448.0
2019-02-22 14:10:00,105.15,105.17,105.06,105.07,176777.0,87.9015,87.9182,87.8263,87.8346,176777.0
2019-02-22 14:20:00,105.07,105.09,104.98,105.01,125662.0,87.8346,87.8514,87.7594,87.7845,125662.0
2019-02-22 14:30:00,105.01,105.03,104.79,104.88,224049.0,87.7845,87.8012,87.6006,87.6758,224049.0
2019-02-22 14:40:00,104.88,104.96,104.77,104.92,188269.0,87.6758,87.7427,87.5838,87.7092,188269.0
2019-02-22 14:50:00,104.92,105.06,104.91,104.99,158630.0,87.7092,87.8263,87.7009,87.7678,158630.0
2019-02-22 15:00:00,104.98,105.12,104.97,105.11,141919.0,87.7594,87.8764,87.751,87.8681,141919.0
2019-02-22 15:10:00,105.12,105.23,105.11,105.18,176724.0,87.8764,87.9684,87.8681,87.9266,176724.0
2019-02-22 15:20:00,105.18,105.21,105.08,105.19,206372.0,87.9266,87.9517,87.843,87.9349,206372.0
2019-02-22 15:30:00,105.19,105.2,105.0,105.01,186383.0,87.9349,87.9433,87.7761,87.7845,186383.0
2019-02-22 15:40:00,105.01,105.15,105.0,105.09,402494.0,87.7845,87.9015,87.7761,87.8514,402494.0
2019-02-22 15:50:00,105.1,105.14,104.94,105.0,1033010.0,87.8597,87.8932,87.726,87.7761,1033010.0
2019-02-25 09:30:00,105.75,106.55,105.69,106.53,595302.0,88.4031,89.0719,88.3529,89.0551,595302.0
2019-02-25 09:40:00,106.53,106.68,106.36,106.67,332432.0,89.0551,89.1805,88.913,89.1722,332432.0
2019-02-25 09:50:00,106.67,106.88,106.46,106.65,384721.0,89.1722,89.3477,88.9966,89.1555,384721.0
2019-02-25 10:00:00,106.65,106.72,106.54,106.62,221571.0,89.1555,89.214,89.0635,89.1304,221571.0
2019-02-25 10:10:00,106.62,106.75,106.52,106.69,181722.0,89.1304,89.2391,89.0468,89.1889,181722.0
2019-02-25 10:20:00,106.69,106.71,106.52,106.62,173247.0,89.1889,89.2056,89.0468,89.1304,173247.0
2019-02-25 10:30:00,106.63,106.78,106.51,106.73,161505.0,89.1387,89.2641,89.0384,89.2223,161505.0
2019-02-25 10:40:00,106.73,106.8,106.7,106.8,143282.0,89.2223,89.2809,89.1973,89.2809,143282.0
2019-02-25 10:50:00,106.81,106.94,106.79,106.91,183816.0,89.2892,89.3979,89.2725,89.3728,183816.0
2019-02-25 11:00:00,106.91,106.96,106.86,106.88,162894.0,89.3728,89.4146,89.331,89.3477,162894.0
2019-02-25 11:10:00,106.88,106.98,106.88,106.93,123882.0,89.3477,89.4313,89.3477,89.3895,123882.0
2019-02-25 11:20:00,106.93,106.96,106.87,106.94,152121.0,89.3895,89.4146,89.3394,89.3979,152121.0
2019-02-25 11:30:00,106.93,107.0,106.86,107.0,256708.0,89.3895,89.448,89.331,89.448,256708.0
2019-02-25 11:40:00,106.99,107.15,106.97,107.14,193879.0,89.4397,89.5734,89.423,89.5651,193879.0
2019-02-25 11:50:00,107.15,107.15,106.97,107.09,169027.0,89.5734,89.5734,89.423,89.5233,169027.0
2019-02-25 12:00:00,107.1,107.16,107.04,107.06,134887.0,89.5316,89.5818,89.4815,89.4982,134887.0
2019-02-25 12:10:00,107.07,107.12,107.02,107.08,131441.0,89.5066,89.5484,89.4648,89.5149,131441.0
2019-02-25 12:20:00,107.08,107.09,107.01,107.04,162238.0,89.5149,89.5233,89.4564,89.4815,162238.0
2019-02-25 12:30:00,107.04,107.16,107.03,107.15,126057.0,89.4815,89.5818,89.4731,89.5734,126057.0
2019-02-25 12:40:00,107.15,107.25,107.12,107.25,116176.0,89.5734,89.657,89.5484,89.657,116176.0
2019-02-25 12:50:00,107.24,107.27,106.94,106.95,218700.0,89.6487,89.6738,89.3979,89.4062,218700.0
2019-02-25 13:00:00,106.95,106.96,106.87,106.9,225518.0,89.4062,89.4146,89.3394,89.3644,225518.0
2019-02-25 13:10:00,106.9,106.93,106.86,106.88,96461.0,89.3644,89.3895,89.331,89.3477,96461.0
2019-02-25 13:20:00,106.88,106.92,106.78,106.79,160384.0,89.3477,89.3812,89.2641,89.2725,160384.0
2019-02-25 13:30:00,106.8,106.8,106.68,106.69,187442.0,89.2809,89.2809,89.1805,89.1889,187442.0
2019-02-25 13:40:00,106.69,106.76,106.68,106.74,164112.0,89.1889,89.2474,89.1805,89.2307,164112.0
2019-02-25 13:50:00,106.74,106.78,106.66,106.68,113691.0,89.2307,89.2641,89.1638,89.1805,113691.0
2019-02-25 14:00:00,106.67,106.76,106.67,106.73,101809.0,89.1722,89.2474,89.1722,89.2223,101809.0
2019-02-25 14:10:00,106.73,106.73,106.61,106.64,114121.0,89.2223,89.2223,89.122,89.1471,114121.0
2019-02-25 14:20:00,106.63,106.64,106.4,106.46,158890.0,89.1387,89.1471,88.9465,88.9966,158890.0
2019-02-25 14:30:00,106.46,106.48,106.24,106.32,207777.0,88.9966,89.0133,88.8127,88.8796,207777.0
2019-02-25 14:40:00,106.32,106.33,106.17,106.19,126957.0,88.8796,88.8879,88.7542,88.7709,126957.0
2019-02-25 14:50:00,106.19,106.26,106.13,106.2,146983.0,88.7709,88.8294,88.7208,88.7793,146983.0
2019-02-25 15:00:00,106.2,106.22,106.06,106.08,187914.0,88.7793,88.796,88.6622,88.679,187914.0
2019-02-25 15:10:00,106.09,106.19,106.01,106.17,190989.0,88.6873,88.7709,88.6204,88.7542,190989.0
2019-02-25 15:20:00,106.17,106.19,105.91,105.93,207444.0,88.7542,88.7709,88.5368,88.5536,207444.0
2019-02-25 15:30:00,105.94,106.18,105.93,106.16,266518.0,88.5619,88.7626,88.5536,88.7458,266518.0
2019-02-25 15:40:00,106.15,106.22,105.98,106.09,313892.0,88.7375,88.796,88.5954,88.6873,313892.0
2019-02-25 15:50:00,106.09,106.16,105.92,106.08,976119.0,88.6873,88.7458,88.5452,88.679,976119.0
2019-02-26 09:30:00,104.5,104.99,104.33,104.68,1038571.0,87.3581,87.7678,87.216,87.5086,1038571.0
2019-02-26 09:40:00,104.68,104.84,103.94,104.26,1003645.0,87.5086,87.6424,86.89,87.1575,1003645.0
2019-02-26 09:50:00,104.25,104.6,104.12,104.33,613034.0,87.1491,87.4417,87.0405,87.216,613034.0
2019-02-26 10:00:00,104.32,104.83,104.31,104.7,426238.0,87.2077,87.634,87.1993,87.5253,426238.0
2019-02-26 10:10:00,104.69,104.85,104.63,104.78,354377.0,87.517,87.6507,87.4668,87.5922,354377.0
2019-02-26 10:20:00,104.78,105.12,104.77,104.96,306924.0,87.5922,87.8764,87.5838,87.7427,306924.0
2019-02-26 10:30:00,104.97,105.29,104.94,105.21,390599.0,87.751,88.0185,87.726,87.9517,390599.0
2019-02-26 10:40:00,105.21,105.26,105.13,105.22,227915.0,87.9517,87.9935,87.8848,87.96,227915.0
2019-02-26 10:50:00,105.22,105.23,104.89,104.93,276492.0,87.96,87.9684,87.6842,87.7176,276492.0
2019-02-26 11:00:00,104.92,105.17,104.84,105.12,349716.0,87.7092,87.9182,87.6424,87.8764,349716.0
2019-02-26 11:10:00,105.12,105.39,105.08,105.32,314093.0,87.8764,88.1021,87.843,88.0436,314093.0
2019-02-26 11:20:00,105.31,105.35,105.2,105.24,222105.0,88.0353,88.0687,87.9433,87.9767,222105.0
2019-02-26 11:30:00,105.24,105.45,105.23,105.31,222072.0,87.9767,88.1523,87.9684,88.0353,222072.0
2019-02-26 11:40:00,105.3,105.42,105.16,105.33,254399.0,88.0269,88.1272,87.9099,88.052,254399.0
2019-02-26 11:50:00,105.33,105.43,105.12,105.4,225168.0,88.052,88.1356,87.8764,88.1105,225168.0
2019-02-26 12:00:00,105.39,105.43,105.32,105.38,146834.0,88.1021,88.1356,88.0436,88.0938,146834.0
2019-02-26 12:10:00,105.38,105.39,105.29,105.36,117731.0,88.0938,88.1021,88.0185,88.0771,117731.0
2019-02-26 12:20:00,105.36,105.46,105.3,105.3,163767.0,88.0771,88.1607,88.0269,88.0269,163767.0
2019-02-26 12:30:00,105.31,105.33,105.02,105.08,183357.0,88.0353,88.052,87.7928,87.843,183357.0
2019-02-26 12:40:00,105.08,105.1,104.84,104.89,224138.0,87.843,87.8597,87.6424,87.6842,224138.0
2019-02-26 12:50:00,104.9,104.98,104.85,104.85,189653.0,87.6925,87.7594,87.6507,87.6507,189653.0
2019-02-26 13:00:00,104.84,104.88,104.73,104.78,176007.0,87.6424,87.6758,87.5504,87.5922,176007.0
2019-02-26 13:10:00,104.79,104.82,104.73,104.77,133784.0,87.6006,87.6256,87.5504,87.5838,133784.0
2019-02-26 13:20:00,104.77,104.92,104.76,104.9,135864.0,87.5838,87.7092,87.5755,87.6925,135864.0
2019-02-26 13:30:00,104.9,104.93,104.72,104.73,177793.0,87.6925,87.7176,87.542,87.5504,177793.0
2019-02-26 13:40:00,104.73,104.78,104.57,104.73,194838.0,87.5504,87.5922,87.4167,87.5504,194838.0
2019-02-26 13:50:00,104.73,104.77,104.68,104.72,147669.0,87.5504,87.5838,87.5086,87.542,147669.0
2019-02-26 14:00:00,104.73,104.86,104.7,104.81,206120.0,87.5504,87.6591,87.5253,87.6173,206120.0
2019-02-26 14:10:00,104.81,104.9,104.78,104.89,168207.0,87.6173,87.6925,87.5922,87.6842,168207.0
2019-02-26 14:20:00,104.89,104.91,104.77,104.84,217685.0,87.6842,87.7009,87.5838,87.6424,217685.0
2019-02-26 14:30:00,104.84,105.0,104.8,105.0,171202.0,87.6424,87.7761,87.6089,87.7761,171202.0
2019-02-26 14:40:00,105.0,105.14,104.96,105.08,234108.0,87.7761,87.8932,87.7427,87.843,234108.0
2019-02-26 14:50:00,105.09,105.16,105.04,105.08,164867.0,87.8514,87.9099,87.8096,87.843,164867.0
2019-02-26 15:00:00,105.09,105.23,105.07,105.16,239745.0,87.8514,87.9684,87.8346,87.9099,239745.0
2019-02-26 15:10:00,105.16,105.21,105.08,105.08,185507.0,87.9099,87.9517,87.843,87.843,185507.0
2019-02-26 15:20:00,105.08,105.36,105.08,105.33,623826.0,87.843,88.0771,87.843,88.052,623826.0
2019-02-26 15:30:00,105.33,105.42,105.29,105.37,307899.0,88.052,88.1272,88.0185,88.0854,307899.0
2019-02-26 15:40:00,105.37,105.41,105.31,105.33,400972.0,88.0854,88.1189,88.0353,88.052,400972.0
2019-02-26 15:50:00,105.33,105.47,105.25,105.27,1194947.0,88.052,88.169,87.9851,88.0018,1194947.0
2019-02-27 09:30:00,105.18,105.29,104.59,104.91,535446.0,87.9266,88.0185,87.4334,87.7009,535446.0
2019-02-27 09:40:00,104.92,105.25,104.91,105.15,281603.0,87.7092,87.9851,87.7009,87.9015,281603.0
2019-02-27 09:50:00,105.14,105.38,105.09,105.19,324259.0,87.8932,88.0938,87.8514,87.9349,324259.0
2019-02-27 10:00:00,105.19,105.3,105.01,105.26,252995.0,87.9349,88.0269,87.7845,87.9935,252995.0
2019-02-27 10:10:00,105.25,105.25,104.72,104.76,354203.0,87.9851,87.9851,87.542,87.5755,354203.0
2019-02-27 10:20:00,104.75,104.77,104.55,104.63,325325.0,87.5671,87.5838,87.3999,87.4668,325325.0
2019-02-27 10:30:00,104.64,104.77,104.5,104.75,420027.0,87.4752,87.5838,87.3581,87.5671,420027.0
2019-02-27 10:40:00,104.76,105.01,104.74,105.0,344083.0,87.5755,87.7845,87.5588,87.7761,344083.0
2019-02-27 10:50:00,104.99,105.02,104.92,104.98,231302.0,87.7678,87.7928,87.7092,87.7594,231302.0
2019-02-27 11:00:00,104.98,104.99,104.7,104.83,276014.0,87.7594,87.7678,87.5253,87.634,276014.0
2019-02-27 11:10:00,104.84,104.86,104.72,104.83,234330.0,87.6424,87.6591,87.542,87.634,234330.0
2019-02-27 11:20:00,104.84,104.97,104.81,104.89,226363.0,87.6424,87.751,87.6173,87.6842,226363.0
2019-02-27 11:30:00,104.89,105.01,104.89,104.98,117070.0,87.6842,87.7845,87.6842,87.7594,117070.0
2019-02-27 11:40:00,104.98,105.01,104.89,104.97,150088.0,87.7594,87.7845,87.6842,87.751,150088.0
2019-02-27 11:50:00,104.97,105.01,104.93,104.94,175563.0,87.751,87.7845,87.7176,87.726,175563.0
2019-02-27 12:00:00,104.94,105.01,104.93,104.94,140737.0,87.726,87.7845,87.7176,87.726,140737.0
2019-02-27 12:10:00,104.94,105.01,104.93,105.0,127094.0,87.726,87.7845,87.7176,87.7761,127094.0
2019-02-27 12:20:00,105.0,105.04,104.92,105.02,108847.0,87.7761,87.8096,87.7092,87.7928,108847.0
2019-02-27 12:30:00,105.01,105.03,104.96,105.0,115760.0,87.7845,87.8012,87.7427,87.7761,115760.0
2019-02-27 12:40:00,105.0,105.01,104.96,104.98,81270.0,87.7761,87.7845,87.7427,87.7594,81270.0
2019-02-27 12:50:00,104.99,105.0,104.93,104.98,104759.0,87.7678,87.7761,87.7176,87.7594,104759.0
2019-02-27 13:00:00,104.98,105.06,104.98,105.02,104379.0,87.7594,87.8263,87.7594,87.7928,104379.0
2019-02-27 13:10:00,105.03,105.13,105.02,105.08,122672.0,87.8012,87.8848,87.7928,87.843,122672.0
2019-02-27 13:20:00,105.09,105.2,105.07,105.17,148193.0,87.8514,87.9433,87.8346,87.9182,148193.0
2019-02-27 13:30:00,105.17,105.22,105.02,105.03,136965.0,87.9182,87.96,87.7928,87.8012,136965.0
2019-02-27 13:40:00,105.03,105.12,104.98,105.1,101259.0,87.8012,87.8764,87.7594,87.8597,101259.0
2019-02-27 13:50:00,105.11,105.11,104.98,104.99,123914.0,87.8681,87.8681,87.7594,87.7678,123914.0
2019-02-27 14:00:00,104.99,105.07,104.97,104.99,124084.0,87.7678,87.8346,87.751,87.7678,124084.0
2019-02-27 14:10:00,104.99,105.14,104.97,105.13,139567.0,87.7678,87.8932,87.751,87.8848,139567.0
2019-02-27 14:20:00,105.14,105.14,105.01,105.02,105023.0,87.8932,87.8932,87.7845,87.7928,105023.0
2019-02-27 14:30:00,105.03,105.05,104.96,104.98,117481.0,87.8012,87.8179,87.7427,87.7594,117481.0
2019-02-27 14:40:00,104.98,105.04,104.92,104.98,115607.0,87.7594,87.8096,87.7092,87.7594,115607.0
2019-02-27 14:50:00,104.98,105.01,104.87,105.0,165647.0,87.7594,87.7845,87.6674,87.7761,165647.0
2019-02-27 15:00:00,104.99,105.1,104.92,105.09,225788.0,87.7678,87.8597,87.7092,87.8514,225788.0
2019-02-27 15:10:00,105.09,105.15,105.06,105.11,159232.0,87.8514,87.9015,87.8263,87.8681,159232.0
2019-02-27 15:20:00,105.11,105.14,105.02,105.05,143057.0,87.8681,87.8932,87.7928,87.8179,143057.0
2019-02-27 15:30:00,105.05,105.17,105.0,105.17,190680.0,87.8179,87.9182,87.7761,87.9182,190680.0
2019-02-27 15:40:00,105.17,105.23,105.0,105.22,284670.0,87.9182,87.9684,87.7761,87.96,284670.0
2019-02-27 15:50:00,105.22,105.24,105.05,105.16,715090.0,87.96,87.9767,87.8179,87.9099,715090.0
2019-02-28 09:30:00,105.01,105.14,104.7,104.86,541073.0,87.7845,87.8932,87.5253,87.6591,541073.0
2019-02-28 09:40:00,104.86,105.03,104.8,104.82,390792.0,87.6591,87.8012,87.6089,87.6256,390792.0
2019-02-28 09:50:00,104.81,105.1,104.8,105.03,223954.0,87.6173,87.8597,87.6089,87.8012,223954.0
2019-02-28 10:00:00,105.02,105.21,104.79,104.79,217129.0,87.7928,87.9517,87.6006,87.6006,217129.0
2019-02-28 10:10:00,104.79,105.05,104.78,104.93,282820.0,87.6006,87.8179,87.5922,87.7176,282820.0
2019-02-28 10:20:00,104.92,105.14,104.86,104.98,281495.0,87.7092,87.8932,87.6591,87.7594,281495.0
2019-02-28 10:30:00,104.98,105.08,104.92,104.97,214382.0,87.7594,87.843,87.7092,87.751,214382.0
2019-02-28 10:40:00,104.97,104.98,104.55,104.56,302867.0,87.751,87.7594,87.3999,87.4083,302867.0
2019-02-28 10:50:00,104.56,104.66,104.33,104.51,368873.0,87.4083,87.4919,87.216,87.3665,368873.0
2019-02-28 11:00:00,104.51,104.64,104.39,104.42,226838.0,87.3665,87.4752,87.2662,87.2913,226838.0
2019-02-28 11:10:00,104.42,104.5,104.34,104.44,304810.0,87.2913,87.3581,87.2244,87.308,304810.0
2019-02-28 11:20:00,104.43,104.64,104.41,104.53,253992.0,87.2996,87.4752,87.2829,87.3832,253992.0
2019-02-28 11:30:00,104.52,104.55,104.43,104.5,335252.0,87.3749,87.3999,87.2996,87.3581,335252.0
2019-02-28 11:40:00,104.5,104.52,104.39,104.4,250726.0,87.3581,87.3749,87.2662,87.2745,250726.0
2019-02-28 11:50:00,104.4,104.4,104.21,104.23,289996.0,87.2745,87.2745,87.1157,87.1324,289996.0
2019-02-28 12:00:00,104.24,104.42,104.23,104.34,241345.0,87.1408,87.2913,87.1324,87.2244,241345.0
2019-02-28 12:10:00,104.33,104.43,104.32,104.32,260460.0,87.216,87.2996,87.2077,87.2077,260460.0
2019-02-28 12:20:00,104.33,104.46,104.31,104.46,389614.0,87.216,87.3247,87.1993,87.3247,389614.0
2019-02-28 12:30:00,104.45,104.47,104.34,104.43,242744.0,87.3163,87.3331,87.2244,87.2996,242744.0
2019-02-28 12:40:00,104.43,104.49,104.35,104.38,188302.0,87.2996,87.3498,87.2327,87.2578,188302.0
2019-02-28 12:50:00,104.38,104.49,104.37,104.46,191188.0,87.2578,87.3498,87.2495,87.3247,191188.0
2019-02-28 13:00:00,104.47,104.51,104.43,104.47,165501.0,87.3331,87.3665,87.2996,87.3331,165501.0
2019-02-28 13:10:00,104.47,104.56,104.41,104.54,198277.0,87.3331,87.4083,87.2829,87.3916,198277.0
2019-02-28 13:20:00,104.55,104.56,104.48,104.55,139727.0,87.3999,87.4083,87.3414,87.3999,139727.0
2019-02-28 13:30:00,104.55,104.66,104.55,104.66,133633.0,87.3999,87.4919,87.3999,87.4919,133633.0
2019-02-28 13:40:00,104.67,104.68,104.55,104.61,127347.0,87.5002,87.5086,87.3999,87.4501,127347.0
2019-02-28 13:50:00,104.6,104.64,104.56,104.59,110279.0,87.4417,87.4752,87.4083,87.4334,110279.0
2019-02-28 14:00:00,104.6,104.61,104.49,104.5,193729.0,87.4417,87.4501,87.3498,87.3581,193729.0
2019-02-28 14:10:00,104.5,104.55,104.45,104.54,140891.0,87.3581,87.3999,87.3163,87.3916,140891.0
2019-02-28 14:20:00,104.53,104.57,104.52,104.55,160642.0,87.3832,87.4167,87.3749,87.3999,160642.0
2019-02-28 14:30:00,104.55,104.56,104.42,104.47,159003.0,87.3999,87.4083,87.2913,87.3331,159003.0
2019-02-28 14:40:00,104.46,104.48,104.38,104.44,163342.0,87.3247,87.3414,87.2578,87.308,163342.0
2019-02-28 14:50:00,104.44,104.46,104.36,104.43,192367.0,87.308,87.3247,87.2411,87.2996,192367.0
2019-02-28 15:00:00,104.43,104.5,104.41,104.46,199130.0,87.2996,87.3581,87.2829,87.3247,199130.0
2019-02-28 15:10:00,104.47,104.52,104.38,104.44,209396.0,87.3331,87.3749,87.2578,87.308,209396.0
2019-02-28 15:20:00,104.44,104.52,104.38,104.45,254207.0,87.308,87.3749,87.2578,87.3163,254207.0
2019-02-28 15:30:00,104.44,104.51,104.41,104.5,370005.0,87.308,87.3665,87.2829,87.3581,370005.0
2019-02-28 15:40:00,104.5,104.52,104.3,104.31,417672.0,87.3581,87.3749,87.1909,87.1993,417672.0
2019-02-28 15:50:00,104.3,104.36,104.18,104.35,1517709.0,87.1909,87.2411,87.0906,87.2327,1517709.0
2019-03-01 09:30:00,105.1,105.78,105.09,105.77,783151.0,87.8597,88.4282,87.8514,88.4198,783151.0
2019-03-01 09:40:00,105.77,105.89,105.7,105.89,540136.0,88.4198,88.5201,88.3613,88.5201,540136.0
2019-03-01 09:50:00,105.88,105.91,105.56,105.64,368720.0,88.5118,88.5368,88.2443,88.3111,368720.0
2019-03-01 10:00:00,105.63,105.64,105.32,105.33,436895.0,88.3028,88.3111,88.0436,88.052,436895.0
2019-03-01 10:10:00,105.34,105.68,105.33,105.48,247819.0,88.0603,88.3446,88.052,88.1774,247819.0
2019-03-01 10:20:00,105.49,105.51,105.07,105.14,313280.0,88.1857,88.2025,87.8346,87.8932,313280.0
2019-03-01 10:30:00,105.14,105.14,104.77,104.77,302301.0,87.8932,87.8932,87.5838,87.5838,302301.0
2019-03-01 10:40:00,104.77,105.05,104.75,104.99,256343.0,87.5838,87.8179,87.5671,87.7678,256343.0
2019-03-01 10:50:00,104.98,104.99,104.78,104.84,158720.0,87.7594,87.7678,87.5922,87.6424,158720.0
2019-03-01 11:00:00,104.85,104.97,104.83,104.86,116380.0,87.6507,87.751,87.634,87.6591,116380.0
2019-03-01 11:10:00,104.86,104.86,104.58,104.59,381647.0,87.6591,87.6591,87.425,87.4334,381647.0
2019-03-01 11:20:00,104.59,104.67,104.46,104.59,238474.0,87.4334,87.5002,87.3247,87.4334,238474.0
2019-03-01 11:30:00,104.6,104.67,104.49,104.67,165736.0,87.4417,87.5002,87.3498,87.5002,165736.0
2019-03-01 11:40:00,104.67,104.67,104.36,104.37,254459.0,87.5002,87.5002,87.2411,87.2495,254459.0
2019-03-01 11:50:00,104.37,104.45,104.31,104.39,364369.0,87.2495,87.3163,87.1993,87.2662,364369.0
2019-03-01 12:00:00,104.39,104.49,104.31,104.42,310904.0,87.2662,87.3498,87.1993,87.2913,310904.0
2019-03-01 12:10:00,104.43,104.49,104.37,104.47,247136.0,87.2996,87.3498,87.2495,87.3331,247136.0
2019-03-01 12:20:00,104.47,104.55,104.43,104.53,180733.0,87.3331,87.3999,87.2996,87.3832,180733.0
2019-03-01 12:30:00,104.53,104.57,104.39,104.39,119603.0,87.3832,87.4167,87.2662,87.2662,119603.0
2019-03-01 12:40:00,104.39,104.47,104.36,104.47,151202.0,87.2662,87.3331,87.2411,87.3331,151202.0
2019-03-01 12:50:00,104.48,104.65,104.45,104.61,146933.0,87.3414,87.4835,87.3163,87.4501,146933.0
2019-03-01 13:00:00,104.62,104.63,104.5,104.55,151526.0,87.4585,87.4668,87.3581,87.3999,151526.0
2019-03-01 13:10:00,104.56,104.57,104.45,104.49,122429.0,87.4083,87.4167,87.3163,87.3498,122429.0
2019-03-01 13:20:00,104.49,104.52,104.43,104.46,210984.0,87.3498,87.3749,87.2996,87.3247,210984.0
2019-03-01 13:30:00,104.46,104.5,104.31,104.32,253446.0,87.3247,87.3581,87.1993,87.2077,253446.0
2019-03-01 13:40:00,104.33,104.48,104.29,104.39,124739.0,87.216,87.3414,87.1826,87.2662,124739.0
2019-03-01 13:50:00,104.39,104.4,104.25,104.27,139166.0,87.2662,87.2745,87.1491,87.1659,139166.0
2019-03-01 14:00:00,104.27,104.31,104.2,104.26,166578.0,87.1659,87.1993,87.1073,87.1575,166578.0
2019-03-01 14:10:00,104.26,104.29,104.24,104.27,193888.0,87.1575,87.1826,87.1408,87.1659,193888.0
2019-03-01 14:20:00,104.27,104.42,104.26,104.41,259859.0,87.1659,87.2913,87.1575,87.2829,259859.0
2019-03-01 14:30:00,104.42,104.43,104.28,104.33,126988.0,87.2913,87.2996,87.1742,87.216,126988.0
2019-03-01 14:40:00,104.33,104.46,104.33,104.4,156391.0,87.216,87.3247,87.216,87.2745,156391.0
2019-03-01 14:50:00,104.41,104.57,104.4,104.54,257666.0,87.2829,87.4167,87.2745,87.3916,257666.0
2019-03-01 15:00:00,104.54,104.55,104.43,104.45,188041.0,87.3916,87.3999,87.2996,87.3163,188041.0
2019-03-01 15:10:00,104.44,104.46,104.35,104.36,214886.0,87.308,87.3247,87.2327,87.2411,214886.0
2019-03-01 15:20:00,104.37,104.39,104.31,104.38,242661.0,87.2495,87.2662,87.1993,87.2578,242661.0
2019-03-01 15:30:00,104.38,104.47,104.3,104.43,367134.0,87.2578,87.3331,87.1909,87.2996,367134.0
2019-03-01 15:40:00,104.43,104.64,104.42,104.49,394254.0,87.2996,87.4752,87.2913,87.3498,394254.0
2019-03-01 15:50:00,104.5,104.5,104.23,104.42,1182460.0,87.3581,87.3581,87.1324,87.2913,1182460.0
2019-03-04 09:30:00,104.92,105.3,104.8,105.17,573755.0,87.7092,88.0269,87.6089,87.9182,573755.0
2019-03-04 09:40:00,105.16,105.44,104.97,105.01,405333.0,87.9099,88.1439,87.751,87.7845,405333.0
2019-03-04 09:50:00,105.01,105.62,104.99,105.5,351062.0,87.7845,88.2944,87.7678,88.1941,351062.0
2019-03-04 10:00:00,105.5,105.59,105.33,105.53,301936.0,88.1941,88.2693,88.052,88.2192,301936.0
2019-03-04 10:10:00,105.53,105.78,105.52,105.78,307405.0,88.2192,88.4282,88.2108,88.4282,307405.0
2019-03-04 10:20:00,105.78,105.9,105.69,105.85,251541.0,88.4282,88.5285,88.3529,88.4867,251541.0
2019-03-04 10:30:00,105.87,105.92,105.62,105.74,170089.0,88.5034,88.5452,88.2944,88.3947,170089.0
2019-03-04 10:40:00,105.74,105.77,105.65,105.65,141314.0,88.3947,88.4198,88.3195,88.3195,141314.0
2019-03-04 10:50:00,105.66,105.66,105.37,105.44,209140.0,88.3279,88.3279,88.0854,88.1439,209140.0
2019-03-04 11:00:00,105.43,105.5,105.26,105.26,176604.0,88.1356,88.1941,87.9935,87.9935,176604.0
2019-03-04 11:10:00,105.26,105.34,105.16,105.3,196551.0,87.9935,88.0603,87.9099,88.0269,196551.0
2019-03-04 11:20:00,105.29,105.36,104.85,104.86,198851.0,88.0185,88.0771,87.6507,87.6591,198851.0
2019-03-04 11:30:00,104.86,104.89,104.67,104.67,274245.0,87.6591,87.6842,87.5002,87.5002,274245.0
2019-03-04 11:40:00,104.67,104.72,104.45,104.49,327393.0,87.5002,87.542,87.3163,87.3498,327393.0
2019-03-04 11:50:00,104.48,104.56,104.09,104.22,304204.0,87.3414,87.4083,87.0154,87.1241,304204.0
2019-03-04 12:00:00,104.2,104.45,104.13,104.28,198929.0,87.1073,87.3163,87.0488,87.1742,198929.0
2019-03-04 12:10:00,104.28,104.28,103.69,103.71,297830.0,87.1742,87.1742,86.681,86.6977,297830.0
2019-03-04 12:20:00,103.7,103.96,103.69,103.94,158107.0,86.6894,86.9067,86.681,86.89,158107.0
2019-03-04 12:30:00,103.94,103.99,103.68,103.75,176032.0,86.89,86.9318,86.6726,86.7312,176032.0
2019-03-04 12:40:00,103.75,103.78,103.5,103.59,165087.0,86.7312,86.7562,86.5222,86.5974,165087.0
2019-03-04 12:50:00,103.59,103.71,103.44,103.54,154603.0,86.5974,86.6977,86.472,86.5556,154603.0
2019-03-04 13:00:00,103.54,103.54,103.27,103.29,177727.0,86.5556,86.5556,86.3299,86.3466,177727.0
2019-03-04 13:10:00,103.29,103.55,103.26,103.53,183238.0,86.3466,86.564,86.3215,86.5473,183238.0
2019-03-04 13:20:00,103.54,103.75,103.53,103.72,201394.0,86.5556,86.7312,86.5473,86.7061,201394.0
2019-03-04 13:30:00,103.72,103.78,103.64,103.64,220198.0,86.7061,86.7562,86.6392,86.6392,220198.0
2019-03-04 13:40:00,103.64,103.88,103.64,103.77,166709.0,86.6392,86.8398,86.6392,86.7479,166709.0
2019-03-04 13:50:00,103.77,103.88,103.67,103.83,108493.0,86.7479,86.8398,86.6643,86.798,108493.0
2019-03-04 14:00:00,103.84,103.93,103.79,103.84,116627.0,86.8064,86.8816,86.7646,86.8064,116627.0
2019-03-04 14:10:00,103.83,103.95,103.76,103.92,138064.0,86.798,86.8984,86.7395,86.8733,138064.0
2019-03-04 14:20:00,103.92,104.01,103.87,103.99,164200.0,86.8733,86.9485,86.8315,86.9318,164200.0
2019-03-04 14:30:00,103.99,104.01,103.85,103.86,107781.0,86.9318,86.9485,86.8148,86.8231,107781.0
2019-03-04 14:40:00,103.86,103.96,103.79,103.85,105047.0,86.8231,86.9067,86.7646,86.8148,105047.0
2019-03-04 14:50:00,103.85,104.01,103.85,103.88,143865.0,86.8148,86.9485,86.8148,86.8398,143865.0
2019-03-04 15:00:00,103.88,103.91,103.7,103.75,127152.0,86.8398,86.8649,86.6894,86.7312,127152.0
2019-03-04 15:10:00,103.75,104.0,103.72,103.96,146832.0,86.7312,86.9402,86.7061,86.9067,146832.0
2019-03-04 15:20:00,103.95,104.01,103.73,103.97,202373.0,86.8984,86.9485,86.7144,86.9151,202373.0
2019-03-04 15:30:00,103.97,104.21,103.9,104.14,242988.0,86.9151,87.1157,86.8566,87.0572,242988.0
2019-03-04 15:40:00,104.14,104.22,103.98,103.98,305065.0,87.0572,87.1241,86.9234,86.9234,305065.0
2019-03-04 15:50:00,103.99,104.25,103.87,104.24,904145.0,86.9318,87.1491,86.8315,87.1408,904145.0
2019-03-05 09:30:00,104.13,104.36,103.75,103.98,549892.0,87.0488,87.2411,86.7312,86.9234,549892.0
2019-03-05 09:40:00,103.99,104.07,103.6,103.86,428951.0,86.9318,86.9987,86.6058,86.8231,428951.0
2019-03-05 09:50:00,103.87,103.87,103.57,103.75,323736.0,86.8315,86.8315,86.5807,86.7312,323736.0
2019-03-05 10:00:00,103.75,104.01,103.75,103.98,305137.0,86.7312,86.9485,86.7312,86.9234,305137.0
2019-03-05 10:10:00,103.97,104.0,103.62,103.65,219290.0,86.9151,86.9402,86.6225,86.6476,219290.0
2019-03-05 10:20:00,103.65,103.76,103.45,103.58,367161.0,86.6476,86.7395,86.4804,86.589,367161.0
2019-03-05 10:30:00,103.58,103.68,103.5,103.55,224616.0,86.589,86.6726,86.5222,86.564,224616.0
2019-03-05 10:40:00,103.55,103.62,103.26,103.36,225592.0,86.564,86.6225,86.3215,86.4051,225592.0
2019-03-05 10:50:00,103.36,103.56,103.31,103.56,185161.0,86.4051,86.5723,86.3633,86.5723,185161.0
2019-03-05 11:00:00,103.55,103.84,103.49,103.83,184774.0,86.564,86.8064,86.5138,86.798,184774.0
2019-03-05 11:10:00,103.83,104.01,103.83,104.0,165194.0,86.798,86.9485,86.798,86.9402,165194.0
2019-03-05 11:20:00,104.0,104.08,103.93,104.0,206187.0,86.9402,87.007,86.8816,86.9402,206187.0
2019-03-05 11:30:00,104.0,104.18,103.94,104.18,121503.0,86.9402,87.0906,86.89,87.0906,121503.0
2019-03-05 11:40:00,104.19,104.26,104.0,104.01,123685.0,87.099,87.1575,86.9402,86.9485,123685.0
2019-03-05 11:50:00,104.01,104.02,103.8,103.89,183318.0,86.9485,86.9569,86.773,86.8482,183318.0
2019-03-05 12:00:00,103.89,104.0,103.83,103.96,121950.0,86.8482,86.9402,86.798,86.9067,121950.0
2019-03-05 12:10:00,103.96,104.01,103.81,103.81,108129.0,86.9067,86.9485,86.7813,86.7813,108129.0
2019-03-05 12:20:00,103.81,103.92,103.79,103.9,151762.0,86.7813,86.8733,86.7646,86.8566,151762.0
2019-03-05 12:30:00,103.9,103.97,103.87,103.95,96192.0,86.8566,86.9151,86.8315,86.8984,96192.0
2019-03-05 12:40:00,103.95,104.08,103.93,104.07,100221.0,86.8984,87.007,86.8816,86.9987,100221.0
2019-03-05 12:50:00,104.08,104.21,104.04,104.2,127308.0,87.007,87.1157,86.9736,87.1073,127308.0
2019-03-05 13:00:00,104.21,104.3,104.2,104.26,89088.0,87.1157,87.1909,87.1073,87.1575,89088.0
2019-03-05 13:10:00,104.26,104.3,104.22,104.22,84408.0,87.1575,87.1909,87.1241,87.1241,84408.0
2019-03-05 13:20:00,104.22,104.22,104.05,104.06,107163.0,87.1241,87.1241,86.982,86.9903,107163.0
2019-03-05 13:30:00,104.06,104.16,104.05,104.13,90218.0,86.9903,87.0739,86.982,87.0488,90218.0
2019-03-05 13:40:00,104.13,104.2,104.03,104.2,84797.0,87.0488,87.1073,86.9652,87.1073,84797.0
2019-03-05 13:50:00,104.2,104.33,104.19,104.24,139609.0,87.1073,87.216,87.099,87.1408,139609.0
2019-03-05 14:00:00,104.24,104.38,104.24,104.29,94869.0,87.1408,87.2578,87.1408,87.1826,94869.0
2019-03-05 14:10:00,104.3,104.4,104.29,104.33,125892.0,87.1909,87.2745,87.1826,87.216,125892.0
2019-03-05 14:20:00,104.34,104.38,104.29,104.37,79355.0,87.2244,87.2578,87.1826,87.2495,79355.0
2019-03-05 14:30:00,104.37,104.41,104.23,104.3,123253.0,87.2495,87.2829,87.1324,87.1909,123253.0
2019-03-05 14:40:00,104.3,104.36,104.28,104.34,125057.0,87.1909,87.2411,87.1742,87.2244,125057.0
2019-03-05 14:50:00,104.34,104.49,104.34,104.46,154218.0,87.2244,87.3498,87.2244,87.3247,154218.0
2019-03-05 15:00:00,104.46,104.5,104.39,104.46,135882.0,87.3247,87.3581,87.2662,87.3247,135882.0
2019-03-05 15:10:00,104.46,104.5,104.39,104.4,129418.0,87.3247,87.3581,87.2662,87.2745,129418.0
2019-03-05 15:20:00,104.41,104.41,104.31,104.32,181325.0,87.2829,87.2829,87.1993,87.2077,181325.0
2019-03-05 15:30:00,104.31,104.45,104.29,104.44,166496.0,87.1993,87.3163,87.1826,87.308,166496.0
2019-03-05 15:40:00,104.44,104.55,104.42,104.47,263330.0,87.308,87.3999,87.2913,87.3331,263330.0
2019-03-05 15:50:00,104.47,104.48,104.09,104.13,813297.0,87.3331,87.3414,87.0154,87.0488,813297.0
2019-03-06 09:30:00,103.86,104.57,103.85,104.13,642136.0,86.8231,87.4167,86.8148,87.0488,642136.0
2019-03-06 09:40:00,104.15,104.17,103.78,103.89,360319.0,87.0655,87.0823,86.7562,86.8482,360319.0
2019-03-06 09:50:00,103.9,104.2,103.7,104.15,212962.0,86.8566,87.1073,86.6894,87.0655,212962.0
2019-03-06 10:00:00,104.14,104.31,104.09,104.3,176552.0,87.0572,87.1993,87.0154,87.1909,176552.0
2019-03-06 10:10:00,104.31,104.4,104.25,104.35,178441.0,87.1993,87.2745,87.1491,87.2327,178441.0
2019-03-06 10:20:00,104.36,104.52,104.13,104.16,187991.0,87.2411,87.3749,87.0488,87.0739,187991.0
2019-03-06 10:30:00,104.17,104.34,104.06,104.33,238575.0,87.0823,87.2244,86.9903,87.216,238575.0
2019-03-06 10:40:00,104.32,104.46,104.24,104.3,196278.0,87.2077,87.3247,87.1408,87.1909,196278.0
2019-03-06 10:50:00,104.32,104.44,104.19,104.2,139449.0,87.2077,87.308,87.099,87.1073,139449.0
2019-03-06 11:00:00,104.2,104.33,104.1,104.29,171519.0,87.1073,87.216,87.0238,87.1826,171519.0
2019-03-06 11:10:00,104.29,104.34,104.18,104.2,124811.0,87.1826,87.2244,87.0906,87.1073,124811.0
2019-03-06 11:20:00,104.2,104.21,104.03,104.12,121550.0,87.1073,87.1157,86.9652,87.0405,121550.0
2019-03-06 11:30:00,104.12,104.28,104.11,104.2,100803.0,87.0405,87.1742,87.0321,87.1073,100803.0
2019-03-06 11:40:00,104.2,104.26,104.04,104.04,168195.0,87.1073,87.1575,86.9736,86.9736,168195.0
2019-03-06 11:50:00,104.04,104.04,103.89,103.9,155062.0,86.9736,86.9736,86.8482,86.8566,155062.0
2019-03-06 12:00:00,103.89,104.11,103.89,104.07,134102.0,86.8482,87.0321,86.8482,86.9987,134102.0
2019-03-06 12:10:00,104.07,104.15,103.96,103.97,122065.0,86.9987,87.0655,86.9067,86.9151,122065.0
2019-03-06 12:20:00,103.97,104.04,103.83,103.88,117121.0,86.9151,86.9736,86.798,86.8398,117121.0
2019-03-06 12:30:00,103.88,103.99,103.81,103.91,154095.0,86.8398,86.9318,86.7813,86.8649,154095.0
2019-03-06 12:40:00,103.9,103.91,103.79,103.8,125375.0,86.8566,86.8649,86.7646,86.773,125375.0
2019-03-06 12:50:00,103.8,103.93,103.72,103.73,122425.0,86.773,86.8816,86.7061,86.7144,122425.0
2019-03-06 13:00:00,103.74,103.8,103.72,103.78,152020.0,86.7228,86.773,86.7061,86.7562,152020.0
2019-03-06 13:10:00,103.78,103.9,103.72,103.87,113591.0,86.7562,86.8566,86.7061,86.8315,113591.0
2019-03-06 13:20:00,103.86,103.97,103.81,103.92,97279.0,86.8231,86.9151,86.7813,86.8733,97279.0
2019-03-06 13:30:00,103.93,104.11,103.92,104.11,122152.0,86.8816,87.0321,86.8733,87.0321,122152.0
2019-03-06 13:40:00,104.11,104.11,103.87,103.9,114163.0,87.0321,87.0321,86.8315,86.8566,114163.0
2019-03-06 13:50:00,103.89,104.16,103.86,104.13,105362.0,86.8482,87.0739,86.8231,87.0488,105362.0
2019-03-06 14:00:00,104.13,104.21,104.07,104.14,112294.0,87.0488,87.1157,86.9987,87.0572,112294.0
2019-03-06 14:10:00,104.13,104.23,104.07,104.07,113511.0,87.0488,87.1324,86.9987,86.9987,113511.0
2019-03-06 14:20:00,104.08,104.18,104.02,104.06,98685.0,87.007,87.0906,86.9569,86.9903,98685.0
2019-03-06 14:30:00,104.07,104.11,103.91,104.05,110740.0,86.9987,87.0321,86.8649,86.982,110740.0
2019-03-06 14:40:00,104.05,104.07,103.94,103.97,86188.0,86.982,86.9987,86.89,86.9151,86188.0
2019-03-06 14:50:00,103.98,104.04,103.87,103.88,97644.0,86.9234,86.9736,86.8315,86.8398,97644.0
2019-03-06 15:00:00,103.87,103.9,103.76,103.78,195052.0,86.8315,86.8566,86.7395,86.7562,195052.0
2019-03-06 15:10:00,103.78,103.79,103.55,103.6,347235.0,86.7562,86.7646,86.564,86.6058,347235.0
2019-03-06 15:20:00,103.59,103.73,103.57,103.73,194578.0,86.5974,86.7144,86.5807,86.7144,194578.0
2019-03-06 15:30:00,103.73,103.84,103.7,103.78,212997.0,86.7144,86.8064,86.6894,86.7562,212997.0
2019-03-06 15:40:00,103.79,103.9,103.71,103.75,281601.0,86.7646,86.8566,86.6977,86.7312,281601.0
2019-03-06 15:50:00,103.75,103.82,103.65,103.74,472536.0,86.7312,86.7897,86.6476,86.7228,472536.0
2019-03-07 09:30:00,103.25,103.47,102.6,102.72,757975.0,86.3132,86.4971,85.7698,85.8701,757975.0
2019-03-07 09:40:00,102.68,103.04,102.43,102.62,409241.0,85.8367,86.1376,85.6277,85.7865,409241.0
2019-03-07 09:50:00,102.63,102.76,102.38,102.54,492186.0,85.7949,85.9036,85.5859,85.7196,492186.0
2019-03-07 10:00:00,102.55,102.6,102.35,102.44,462817.0,85.728,85.7698,85.5608,85.6361,462817.0
2019-03-07 10:10:00,102.44,102.77,102.41,102.51,307475.0,85.6361,85.9119,85.611,85.6946,307475.0
2019-03-07 10:20:00,102.51,102.75,102.43,102.75,236960.0,85.6946,85.8952,85.6277,85.8952,236960.0
2019-03-07 10:30:00,102.76,103.04,102.69,102.87,215330.0,85.9036,86.1376,85.845,85.9955,215330.0
2019-03-07 10:40:00,102.87,102.95,102.67,102.94,181942.0,85.9955,86.0624,85.8283,86.054,181942.0
2019-03-07 10:50:00,102.94,102.97,102.78,102.83,132824.0,86.054,86.0791,85.9203,85.9621,132824.0
2019-03-07 11:00:00,102.83,102.86,102.51,102.56,139035.0,85.9621,85.9872,85.6946,85.7364,139035.0
2019-03-07 11:10:00,102.57,102.6,102.39,102.46,211116.0,85.7447,85.7698,85.5943,85.6528,211116.0
2019-03-07 11:20:00,102.47,102.69,102.39,102.68,146362.0,85.6611,85.845,85.5943,85.8367,146362.0
2019-03-07 11:30:00,102.68,102.91,102.66,102.78,152135.0,85.8367,86.029,85.82,85.9203,152135.0
2019-03-07 11:40:00,102.78,102.9,102.71,102.72,150277.0,85.9203,86.0206,85.8618,85.8701,150277.0
2019-03-07 11:50:00,102.72,102.74,102.53,102.59,107768.0,85.8701,85.8868,85.7113,85.7614,107768.0
2019-03-07 12:00:00,102.58,102.69,102.47,102.59,144324.0,85.7531,85.845,85.6611,85.7614,144324.0
2019-03-07 12:10:00,102.6,102.7,102.52,102.55,114433.0,85.7698,85.8534,85.7029,85.728,114433.0
2019-03-07 12:20:00,102.55,102.62,102.49,102.53,122184.0,85.728,85.7865,85.6778,85.7113,122184.0
2019-03-07 12:30:00,102.52,102.78,102.4,102.76,207990.0,85.7029,85.9203,85.6026,85.9036,207990.0
2019-03-07 12:40:00,102.76,102.82,102.7,102.79,86704.0,85.9036,85.9537,85.8534,85.9286,86704.0
2019-03-07 12:50:00,102.79,103.02,102.75,102.96,137587.0,85.9286,86.1209,85.8952,86.0708,137587.0
2019-03-07 13:00:00,102.95,103.02,102.9,102.93,144287.0,86.0624,86.1209,86.0206,86.0457,144287.0
2019-03-07 13:10:00,102.93,103.04,102.92,102.97,75995.0,86.0457,86.1376,86.0373,86.0791,75995.0
2019-03-07 13:20:00,102.97,103.08,102.96,103.08,90636.0,86.0791,86.1711,86.0708,86.1711,90636.0
2019-03-07 13:30:00,103.08,103.09,102.92,103.0,73003.0,86.1711,86.1794,86.0373,86.1042,73003.0
2019-03-07 13:40:00,103.01,103.18,103.0,103.17,89750.0,86.1126,86.2547,86.1042,86.2463,89750.0
2019-03-07 13:50:00,103.18,103.2,102.99,103.03,100856.0,86.2547,86.2714,86.0958,86.1293,100856.0
2019-03-07 14:00:00,103.03,103.09,102.77,102.81,122617.0,86.1293,86.1794,85.9119,85.9454,122617.0
2019-03-07 14:10:00,102.81,102.81,102.52,102.55,141829.0,85.9454,85.9454,85.7029,85.728,141829.0
2019-03-07 14:20:00,102.55,102.66,102.52,102.65,105409.0,85.728,85.82,85.7029,85.8116,105409.0
2019-03-07 14:30:00,102.65,102.71,102.43,102.48,140519.0,85.8116,85.8618,85.6277,85.6695,140519.0
2019-03-07 14:40:00,102.48,102.57,102.43,102.56,171828.0,85.6695,85.7447,85.6277,85.7364,171828.0
2019-03-07 14:50:00,102.56,102.61,102.35,102.37,246627.0,85.7364,85.7782,85.5608,85.5775,246627.0
2019-03-07 15:00:00,102.38,102.39,102.16,102.33,372814.0,85.5859,85.5943,85.402,85.5441,372814.0
2019-03-07 15:10:00,102.32,102.57,102.28,102.56,236095.0,85.5357,85.7447,85.5023,85.7364,236095.0
2019-03-07 15:20:00,102.56,102.63,102.45,102.5,298887.0,85.7364,85.7949,85.6444,85.6862,298887.0
2019-03-07 15:30:00,102.51,102.83,102.48,102.82,236595.0,85.6946,85.9621,85.6695,85.9537,236595.0
2019-03-07 15:40:00,102.83,102.89,102.7,102.77,334804.0,85.9621,86.0122,85.8534,85.9119,334804.0
2019-03-07 15:50:00,102.77,103.02,102.66,102.96,957373.0,85.9119,86.1209,85.82,86.0708,957373.0
2019-03-08 09:30:00,101.99,102.49,101.99,102.37,624217.0,85.2599,85.6778,85.2599,85.5775,624217.0
2019-03-08 09:40:00,102.37,102.49,102.06,102.46,453019.0,85.5775,85.6778,85.3184,85.6528,453019.0
2019-03-08 09:50:00,102.49,102.49,102.18,102.28,164687.0,85.6778,85.6778,85.4187,85.5023,164687.0
2019-03-08 10:00:00,102.29,102.66,102.21,102.64,330953.0,85.5107,85.82,85.4438,85.8032,330953.0
2019-03-08 10:10:00,102.64,102.87,102.55,102.58,298407.0,85.8032,85.9955,85.728,85.7531,298407.0
2019-03-08 10:20:00,102.58,102.75,102.51,102.71,165396.0,85.7531,85.8952,85.6946,85.8618,165396.0
2019-03-08 10:30:00,102.72,102.96,102.69,102.81,298964.0,85.8701,86.0708,85.845,85.9454,298964.0
2019-03-08 10:40:00,102.81,103.23,102.73,103.14,330679.0,85.9454,86.2965,85.8785,86.2212,330679.0
2019-03-08 10:50:00,103.14,103.15,102.75,102.78,194319.0,86.2212,86.2296,85.8952,85.9203,194319.0
2019-03-08 11:00:00,102.78,102.82,102.59,102.65,148527.0,85.9203,85.9537,85.7614,85.8116,148527.0
2019-03-08 11:10:00,102.66,102.72,102.5,102.52,152625.0,85.82,85.8701,85.6862,85.7029,152625.0
2019-03-08 11:20:00,102.52,102.72,102.47,102.63,195259.0,85.7029,85.8701,85.6611,85.7949,195259.0
2019-03-08 11:30:00,102.64,102.73,102.49,102.6,142357.0,85.8032,85.8785,85.6778,85.7698,142357.0
2019-03-08 11:40:00,102.6,102.7,102.57,102.57,136153.0,85.7698,85.8534,85.7447,85.7447,136153.0
2019-03-08 11:50:00,102.57,102.63,102.49,102.5,146105.0,85.7447,85.7949,85.6778,85.6862,146105.0
2019-03-08 12:00:00,102.5,102.56,102.48,102.49,144342.0,85.6862,85.7364,85.6695,85.6778,144342.0
2019-03-08 12:10:00,102.49,102.67,102.49,102.58,114256.0,85.6778,85.8283,85.6778,85.7531,114256.0
2019-03-08 12:20:00,102.59,102.73,102.58,102.69,133793.0,85.7614,85.8785,85.7531,85.845,133793.0
2019-03-08 12:30:00,102.69,102.71,102.49,102.51,102831.0,85.845,85.8618,85.6778,85.6946,102831.0
2019-03-08 12:40:00,102.51,102.56,102.41,102.43,111933.0,85.6946,85.7364,85.611,85.6277,111933.0
2019-03-08 12:50:00,102.43,102.48,102.32,102.34,127800.0,85.6277,85.6695,85.5357,85.5525,127800.0
2019-03-08 13:00:00,102.34,102.49,102.33,102.49,154979.0,85.5525,85.6778,85.5441,85.6778,154979.0
2019-03-08 13:10:00,102.48,102.54,102.44,102.51,148610.0,85.6695,85.7196,85.6361,85.6946,148610.0
2019-03-08 13:20:00,102.5,102.53,102.46,102.49,195718.0,85.6862,85.7113,85.6528,85.6778,195718.0
2019-03-08 13:30:00,102.49,102.57,102.44,102.57,112941.0,85.6778,85.7447,85.6361,85.7447,112941.0
2019-03-08 13:40:00,102.57,102.64,102.53,102.58,94035.0,85.7447,85.8032,85.7113,85.7531,94035.0
2019-03-08 13:50:00,102.58,102.59,102.45,102.5,109299.0,85.7531,85.7614,85.6444,85.6862,109299.0
2019-03-08 14:00:00,102.5,102.61,102.46,102.6,100194.0,85.6862,85.7782,85.6528,85.7698,100194.0
2019-03-08 14:10:00,102.6,102.67,102.57,102.67,121148.0,85.7698,85.8283,85.7447,85.8283,121148.0
2019-03-08 14:20:00,102.67,102.78,102.64,102.73,117228.0,85.8283,85.9203,85.8032,85.8785,117228.0
2019-03-08 14:30:00,102.74,102.8,102.72,102.75,108858.0,85.8868,85.937,85.8701,85.8952,108858.0
2019-03-08 14:40:00,102.74,102.96,102.74,102.95,241064.0,85.8868,86.0708,85.8868,86.0624,241064.0
2019-03-08 14:50:00,102.95,103.1,102.89,102.91,230825.0,86.0624,86.1878,86.0122,86.029,230825.0
2019-03-08 15:00:00,102.91,102.98,102.85,102.93,173531.0,86.029,86.0875,85.9788,86.0457,173531.0
2019-03-08 15:10:00,102.93,102.93,102.76,102.86,195924.0,86.0457,86.0457,85.9036,85.9872,195924.0
2019-03-08 15:20:00,102.86,102.89,102.72,102.74,124603.0,85.9872,86.0122,85.8701,85.8868,124603.0
2019-03-08 15:30:00,102.73,102.86,102.64,102.75,274262.0,85.8785,85.9872,85.8032,85.8952,274262.0
2019-03-08 15:40:00,102.75,102.96,102.73,102.88,280881.0,85.8952,86.0708,85.8785,86.0039,280881.0
2019-03-08 15:50:00,102.89,103.08,102.89,103.03,850916.0,86.0122,86.1711,86.0122,86.1293,850916.0
2019-03-11 09:30:00,103.98,104.43,103.77,103.94,476026.0,86.9234,87.2996,86.7479,86.89,476026.0
2019-03-11 09:40:00,103.96,104.01,103.66,103.85,218649.0,86.9067,86.9485,86.6559,86.8148,218649.0
2019-03-11 09:50:00,103.86,104.06,103.74,103.98,205099.0,86.8231,86.9903,86.7228,86.9234,205099.0
2019-03-11 10:00:00,103.98,104.07,103.88,103.99,132148.0,86.9234,86.9987,86.8398,86.9318,132148.0
2019-03-11 10:10:00,104.02,104.09,103.87,104.02,169027.0,86.9569,87.0154,86.8315,86.9569,169027.0
2019-03-11 10:20:00,104.02,104.18,103.96,104.18,143281.0,86.9569,87.0906,86.9067,87.0906,143281.0
2019-03-11 10:30:00,104.18,104.25,104.13,104.25,172987.0,87.0906,87.1491,87.0488,87.1491,172987.0
2019-03-11 10:40:00,104.24,104.4,104.19,104.39,188898.0,87.1408,87.2745,87.099,87.2662,188898.0
2019-03-11 10:50:00,104.39,104.5,104.37,104.43,192345.0,87.2662,87.3581,87.2495,87.2996,192345.0
2019-03-11 11:00:00,104.42,104.49,104.37,104.4,253141.0,87.2913,87.3498,87.2495,87.2745,253141.0
2019-03-11 11:10:00,104.39,104.48,104.33,104.37,195196.0,87.2662,87.3414,87.216,87.2495,195196.0
2019-03-11 11:20:00,104.36,104.45,104.28,104.42,142634.0,87.2411,87.3163,87.1742,87.2913,142634.0
2019-03-11 11:30:00,104.42,104.44,104.31,104.37,127504.0,87.2913,87.308,87.1993,87.2495,127504.0
2019-03-11 11:40:00,104.38,104.4,104.25,104.28,99472.0,87.2578,87.2745,87.1491,87.1742,99472.0
2019-03-11 11:50:00,104.29,104.5,104.29,104.48,137567.0,87.1826,87.3581,87.1826,87.3414,137567.0
2019-03-11 12:00:00,104.47,104.5,104.42,104.42,96582.0,87.3331,87.3581,87.2913,87.2913,96582.0
2019-03-11 12:10:00,104.42,104.42,104.21,104.23,122965.0,87.2913,87.2913,87.1157,87.1324,122965.0
2019-03-11 12:20:00,104.23,104.24,104.11,104.11,228755.0,87.1324,87.1408,87.0321,87.0321,228755.0
2019-03-11 12:30:00,104.1,104.26,104.1,104.2,129835.0,87.0238,87.1575,87.0238,87.1073,129835.0
2019-03-11 12:40:00,104.2,104.3,104.17,104.2,148257.0,87.1073,87.1909,87.0823,87.1073,148257.0
2019-03-11 12:50:00,104.2,104.31,104.2,104.25,112888.0,87.1073,87.1993,87.1073,87.1491,112888.0
2019-03-11 13:00:00,104.25,104.34,104.22,104.34,111987.0,87.1491,87.2244,87.1241,87.2244,111987.0
2019-03-11 13:10:00,104.34,104.49,104.34,104.45,121381.0,87.2244,87.3498,87.2244,87.3163,121381.0
2019-03-11 13:20:00,104.46,104.5,104.42,104.48,127062.0,87.3247,87.3581,87.2913,87.3414,127062.0
2019-03-11 13:30:00,104.48,104.55,104.45,104.5,140447.0,87.3414,87.3999,87.3163,87.3581,140447.0
2019-03-11 13:40:00,104.5,104.53,104.42,104.45,135860.0,87.3581,87.3832,87.2913,87.3163,135860.0
2019-03-11 13:50:00,104.44,104.5,104.39,104.48,84679.0,87.308,87.3581,87.2662,87.3414,84679.0
2019-03-11 14:00:00,104.48,104.51,104.43,104.48,170423.0,87.3414,87.3665,87.2996,87.3414,170423.0
2019-03-11 14:10:00,104.49,104.49,104.37,104.38,140421.0,87.3498,87.3498,87.2495,87.2578,140421.0
2019-03-11 14:20:00,104.38,104.4,104.32,104.36,84715.0,87.2578,87.2745,87.2077,87.2411,84715.0
2019-03-11 14:30:00,104.36,104.36,104.24,104.29,103993.0,87.2411,87.2411,87.1408,87.1826,103993.0
2019-03-11 14:40:00,104.29,104.31,104.22,104.22,148270.0,87.1826,87.1993,87.1241,87.1241,148270.0
2019-03-11 14:50:00,104.23,104.29,104.21,104.26,132777.0,87.1324,87.1826,87.1157,87.1575,132777.0
2019-03-11 15:00:00,104.26,104.3,104.19,104.26,138122.0,87.1575,87.1909,87.099,87.1575,138122.0
2019-03-11 15:10:00,104.26,104.33,104.23,104.27,162809.0,87.1575,87.216,87.1324,87.1659,162809.0
2019-03-11 15:20:00,104.28,104.36,104.2,104.21,216621.0,87.1742,87.2411,87.1073,87.1157,216621.0
2019-03-11 15:30:00,104.21,104.33,104.19,104.3,181591.0,87.1157,87.216,87.099,87.1909,181591.0
2019-03-11 15:40:00,104.29,104.38,104.26,104.33,398367.0,87.1826,87.2578,87.1575,87.216,398367.0
2019-03-11 15:50:00,104.32,104.4,104.2,104.35,759784.0,87.2077,87.2745,87.1073,87.2327,759784.0
2019-03-12 09:30:00,104.59,104.79,104.36,104.6,582365.0,87.4334,87.6006,87.2411,87.4417,582365.0
2019-03-12 09:40:00,104.59,104.73,104.46,104.56,281333.0,87.4334,87.5504,87.3247,87.4083,281333.0
2019-03-12 09:50:00,104.55,104.7,104.45,104.59,194649.0,87.3999,87.5253,87.3163,87.4334,194649.0
2019-03-12 10:00:00,104.6,104.6,104.41,104.43,221331.0,87.4417,87.4417,87.2829,87.2996,221331.0
2019-03-12 10:10:00,104.43,104.44,104.17,104.23,208194.0,87.2996,87.308,87.0823,87.1324,208194.0
2019-03-12 10:20:00,104.23,104.26,104.1,104.18,167265.0,87.1324,87.1575,87.0238,87.0906,167265.0
2019-03-12 10:30:00,104.18,104.36,104.17,104.17,244060.0,87.0906,87.2411,87.0823,87.0823,244060.0
2019-03-12 10:40:00,104.17,104.2,104.01,104.14,150509.0,87.0823,87.1073,86.9485,87.0572,150509.0
2019-03-12 10:50:00,104.14,104.22,104.11,104.15,177952.0,87.0572,87.1241,87.0321,87.0655,177952.0
2019-03-12 11:00:00,104.16,104.18,103.98,104.03,185854.0,87.0739,87.0906,86.9234,86.9652,185854.0
2019-03-12 11:10:00,104.04,104.07,103.75,103.83,230921.0,86.9736,86.9987,86.7312,86.798,230921.0
2019-03-12 11:20:00,103.84,103.92,103.78,103.91,144138.0,86.8064,86.8733,86.7562,86.8649,144138.0
2019-03-12 11:30:00,103.9,104.0,103.85,103.96,148735.0,86.8566,86.9402,86.8148,86.9067,148735.0
2019-03-12 11:40:00,103.96,104.04,103.92,103.99,109544.0,86.9067,86.9736,86.8733,86.9318,109544.0
2019-03-12 11:50:00,104.0,104.12,103.99,104.12,122326.0,86.9402,87.0405,86.9318,87.0405,122326.0
2019-03-12 12:00:00,104.12,104.14,104.03,104.05,259414.0,87.0405,87.0572,86.9652,86.982,259414.0
2019-03-12 12:10:00,104.06,104.1,103.98,103.99,114821.0,86.9903,87.0238,86.9234,86.9318,114821.0
2019-03-12 12:20:00,104.0,104.02,103.89,103.98,139580.0,86.9402,86.9569,86.8482,86.9234,139580.0
2019-03-12 12:30:00,103.99,104.02,103.96,104.02,175861.0,86.9318,86.9569,86.9067,86.9569,175861.0
2019-03-12 12:40:00,104.02,104.04,103.93,103.94,128458.0,86.9569,86.9736,86.8816,86.89,128458.0
2019-03-12 12:50:00,103.94,103.96,103.88,103.95,119781.0,86.89,86.9067,86.8398,86.8984,119781.0
2019-03-12 13:00:00,103.96,104.07,103.93,104.05,162666.0,86.9067,86.9987,86.8816,86.982,162666.0
2019-03-12 13:10:00,104.05,104.06,103.92,103.97,82264.0,86.982,86.9903,86.8733,86.9151,82264.0
2019-03-12 13:20:00,103.97,104.06,103.96,104.02,119102.0,86.9151,86.9903,86.9067,86.9569,119102.0
2019-03-12 13:30:00,104.02,104.08,103.98,104.04,158615.0,86.9569,87.007,86.9234,86.9736,158615.0
2019-03-12 13:40:00,104.04,104.12,103.99,104.09,226162.0,86.9736,87.0405,86.9318,87.0154,226162.0
2019-03-12 13:50:00,104.08,104.09,103.99,104.01,184196.0,87.007,87.0154,86.9318,86.9485,184196.0
2019-03-12 14:00:00,104.01,104.06,103.99,104.02,186748.0,86.9485,86.9903,86.9318,86.9569,186748.0
2019-03-12 14:10:00,104.02,104.14,104.0,104.12,191559.0,86.9569,87.0572,86.9402,87.0405,191559.0
2019-03-12 14:20:00,104.11,104.13,103.96,103.98,157687.0,87.0321,87.0488,86.9067,86.9234,157687.0
2019-03-12 14:30:00,103.99,104.09,103.97,103.99,99192.0,86.9318,87.0154,86.9151,86.9318,99192.0
2019-03-12 14:40:00,103.99,104.01,103.94,103.99,74836.0,86.9318,86.9485,86.89,86.9318,74836.0
2019-03-12 14:50:00,103.98,104.02,103.94,104.01,94728.0,86.9234,86.9569,86.89,86.9485,94728.0
2019-03-12 15:00:00,104.02,104.02,103.93,104.0,97983.0,86.9569,86.9569,86.8816,86.9402,97983.0
2019-03-12 15:10:00,104.0,104.0,103.8,103.81,148030.0,86.9402,86.9402,86.773,86.7813,148030.0
2019-03-12 15:20:00,103.82,103.95,103.78,103.89,160065.0,86.7897,86.8984,86.7562,86.8482,160065.0
2019-03-12 15:30:00,103.89,103.9,103.76,103.81,173032.0,86.8482,86.8566,86.7395,86.7813,173032.0
2019-03-12 15:40:00,103.81,103.97,103.78,103.82,243781.0,86.7813,86.9151,86.7562,86.7897,243781.0
2019-03-12 15:50:00,103.82,104.07,103.79,104.06,972683.0,86.7897,86.9987,86.7646,86.9903,972683.0
2019-03-13 09:30:00,104.19,104.39,103.95,104.04,742510.0,87.099,87.2662,86.8984,86.9736,742510.0
2019-03-13 09:40:00,104.03,104.41,104.01,104.14,419103.0,86.9652,87.2829,86.9485,87.0572,419103.0
2019-03-13 09:50:00,104.15,104.32,104.07,104.28,274567.0,87.0655,87.2077,86.9987,87.1742,274567.0
2019-03-13 10:00:00,104.29,104.43,104.16,104.42,243061.0,87.1826,87.2996,87.0739,87.2913,243061.0
2019-03-13 10:10:00,104.42,104.66,104.41,104.65,196023.0,87.2913,87.4919,87.2829,87.4835,196023.0
2019-03-13 10:20:00,104.65,104.86,104.65,104.71,375756.0,87.4835,87.6591,87.4835,87.5337,375756.0
2019-03-13 10:30:00,104.7,104.86,104.62,104.63,209433.0,87.5253,87.6591,87.4585,87.4668,209433.0
2019-03-13 10:40:00,104.63,104.69,104.5,104.53,299621.0,87.4668,87.517,87.3581,87.3832,299621.0
2019-03-13 10:50:00,104.53,104.72,104.52,104.52,200575.0,87.3832,87.542,87.3749,87.3749,200575.0
2019-03-13 11:00:00,104.53,104.79,104.53,104.78,240493.0,87.3832,87.6006,87.3832,87.5922,240493.0
2019-03-13 11:10:00,104.79,104.95,104.79,104.86,138890.0,87.6006,87.7343,87.6006,87.6591,138890.0
2019-03-13 11:20:00,104.87,104.9,104.83,104.85,164500.0,87.6674,87.6925,87.634,87.6507,164500.0
2019-03-13 11:30:00,104.86,104.97,104.86,104.95,186059.0,87.6591,87.751,87.6591,87.7343,186059.0
2019-03-13 11:40:00,104.96,104.98,104.74,104.75,171351.0,87.7427,87.7594,87.5588,87.5671,171351.0
2019-03-13 11:50:00,104.75,104.86,104.71,104.84,187524.0,87.5671,87.6591,87.5337,87.6424,187524.0
2019-03-13 12:00:00,104.84,104.85,104.68,104.76,203521.0,87.6424,87.6507,87.5086,87.5755,203521.0
2019-03-13 12:10:00,104.75,104.77,104.67,104.68,103589.0,87.5671,87.5838,87.5002,87.5086,103589.0
2019-03-13 12:20:00,104.68,104.68,104.45,104.55,214011.0,87.5086,87.5086,87.3163,87.3999,214011.0
2019-03-13 12:30:00,104.55,104.6,104.42,104.47,155304.0,87.3999,87.4417,87.2913,87.3331,155304.0
2019-03-13 12:40:00,104.47,104.62,104.46,104.56,149651.0,87.3331,87.4585,87.3247,87.4083,149651.0
2019-03-13 12:50:00,104.56,104.6,104.51,104.6,107471.0,87.4083,87.4417,87.3665,87.4417,107471.0
2019-03-13 13:00:00,104.59,104.73,104.57,104.7,178980.0,87.4334,87.5504,87.4167,87.5253,178980.0
2019-03-13 13:10:00,104.7,104.73,104.65,104.68,118756.0,87.5253,87.5504,87.4835,87.5086,118756.0
2019-03-13 13:20:00,104.69,104.7,104.56,104.57,161330.0,87.517,87.5253,87.4083,87.4167,161330.0
2019-03-13 13:30:00,104.56,104.62,104.53,104.61,145142.0,87.4083,87.4585,87.3832,87.4501,145142.0
2019-03-13 13:40:00,104.61,104.62,104.42,104.54,158358.0,87.4501,87.4585,87.2913,87.3916,158358.0
2019-03-13 13:50:00,104.54,104.61,104.5,104.61,105805.0,87.3916,87.4501,87.3581,87.4501,105805.0
2019-03-13 14:00:00,104.61,104.83,104.57,104.81,157638.0,87.4501,87.634,87.4167,87.6173,157638.0
2019-03-13 14:10:00,104.82,104.83,104.75,104.82,102212.0,87.6256,87.634,87.5671,87.6256,102212.0
2019-03-13 14:20:00,104.82,104.82,104.7,104.76,157611.0,87.6256,87.6256,87.5253,87.5755,157611.0
2019-03-13 14:30:00,104.76,104.76,104.52,104.54,163528.0,87.5755,87.5755,87.3749,87.3916,163528.0
2019-03-13 14:40:00,104.53,104.56,104.19,104.27,282087.0,87.3832,87.4083,87.099,87.1659,282087.0
2019-03-13 14:50:00,104.26,104.41,104.2,104.36,177690.0,87.1575,87.2829,87.1073,87.2411,177690.0
2019-03-13 15:00:00,104.36,104.42,104.2,104.21,157713.0,87.2411,87.2913,87.1073,87.1157,157713.0
2019-03-13 15:10:00,104.21,104.28,104.12,104.13,372094.0,87.1157,87.1742,87.0405,87.0488,372094.0
2019-03-13 15:20:00,104.12,104.32,104.09,104.25,284558.0,87.0405,87.2077,87.0154,87.1491,284558.0
2019-03-13 15:30:00,104.23,104.37,104.16,104.34,374195.0,87.1324,87.2495,87.0739,87.2244,374195.0
2019-03-13 15:40:00,104.35,104.39,104.18,104.23,683184.0,87.2327,87.2662,87.0906,87.1324,683184.0
2019-03-13 15:50:00,104.23,104.39,104.2,104.39,1168638.0,87.1324,87.2662,87.1073,87.2662,1168638.0
2019-03-14 09:30:00,104.5,104.87,104.46,104.85,335676.0,87.3581,87.6674,87.3247,87.6507,335676.0
2019-03-14 09:40:00,104.85,104.99,104.68,104.93,368838.0,87.6507,87.7678,87.5086,87.7176,368838.0
2019-03-14 09:50:00,104.93,105.04,104.7,104.77,234300.0,87.7176,87.8096,87.5253,87.5838,234300.0
2019-03-14 10:00:00,104.77,104.9,104.68,104.78,132023.0,87.5838,87.6925,87.5086,87.5922,132023.0
2019-03-14 10:10:00,104.78,105.28,104.78,105.23,294982.0,87.5922,88.0102,87.5922,87.9684,294982.0
2019-03-14 10:20:00,105.23,105.42,105.16,105.39,323789.0,87.9684,88.1272,87.9099,88.1021,323789.0
2019-03-14 10:30:00,105.4,105.72,105.32,105.65,555795.0,88.1105,88.378,88.0436,88.3195,555795.0
2019-03-14 10:40:00,105.65,105.74,105.55,105.66,352063.0,88.3195,88.3947,88.2359,88.3279,352063.0
2019-03-14 10:50:00,105.66,105.68,105.49,105.53,189201.0,88.3279,88.3446,88.1857,88.2192,189201.0
2019-03-14 11:00:00,105.52,105.62,105.41,105.57,213241.0,88.2108,88.2944,88.1189,88.2526,213241.0
2019-03-14 11:10:00,105.56,105.68,105.49,105.61,180888.0,88.2443,88.3446,88.1857,88.2861,180888.0
2019-03-14 11:20:00,105.61,105.62,105.52,105.61,113660.0,88.2861,88.2944,88.2108,88.2861,113660.0
2019-03-14 11:30:00,105.6,105.65,105.5,105.63,157213.0,88.2777,88.3195,88.1941,88.3028,157213.0
2019-03-14 11:40:00,105.62,105.78,105.57,105.74,201104.0,88.2944,88.4282,88.2526,88.3947,201104.0
2019-03-14 11:50:00,105.75,105.87,105.66,105.67,217760.0,88.4031,88.5034,88.3279,88.3362,217760.0
2019-03-14 12:00:00,105.68,105.75,105.64,105.64,134858.0,88.3446,88.4031,88.3111,88.3111,134858.0
2019-03-14 12:10:00,105.64,105.68,105.54,105.62,157974.0,88.3111,88.3446,88.2275,88.2944,157974.0
2019-03-14 12:20:00,105.62,105.63,105.41,105.45,149187.0,88.2944,88.3028,88.1189,88.1523,149187.0
2019-03-14 12:30:00,105.47,105.6,105.46,105.55,89266.0,88.169,88.2777,88.1607,88.2359,89266.0
2019-03-14 12:40:00,105.55,105.57,105.49,105.51,72339.0,88.2359,88.2526,88.1857,88.2025,72339.0
2019-03-14 12:50:00,105.51,105.53,105.38,105.43,109704.0,88.2025,88.2192,88.0938,88.1356,109704.0
2019-03-14 13:00:00,105.44,105.44,105.37,105.41,85911.0,88.1439,88.1439,88.0854,88.1189,85911.0
2019-03-14 13:10:00,105.41,105.42,105.37,105.41,78668.0,88.1189,88.1272,88.0854,88.1189,78668.0
2019-03-14 13:20:00,105.41,105.42,105.33,105.37,102231.0,88.1189,88.1272,88.052,88.0854,102231.0
2019-03-14 13:30:00,105.36,105.44,105.34,105.38,127197.0,88.0771,88.1439,88.0603,88.0938,127197.0
2019-03-14 13:40:00,105.38,105.39,105.28,105.3,103551.0,88.0938,88.1021,88.0102,88.0269,103551.0
2019-03-14 13:50:00,105.29,105.33,105.18,105.22,165804.0,88.0185,88.052,87.9266,87.96,165804.0
2019-03-14 14:00:00,105.21,105.37,105.21,105.33,124974.0,87.9517,88.0854,87.9517,88.052,124974.0
2019-03-14 14:10:00,105.33,105.35,105.23,105.32,100247.0,88.052,88.0687,87.9684,88.0436,100247.0
2019-03-14 14:20:00,105.32,105.53,105.31,105.48,143456.0,88.0436,88.2192,88.0353,88.1774,143456.0
2019-03-14 14:30:00,105.48,105.52,105.31,105.34,127764.0,88.1774,88.2108,88.0353,88.0603,127764.0
2019-03-14 14:40:00,105.34,105.38,105.22,105.24,94779.0,88.0603,88.0938,87.96,87.9767,94779.0
2019-03-14 14:50:00,105.23,105.29,105.17,105.24,133707.0,87.9684,88.0185,87.9182,87.9767,133707.0
2019-03-14 15:00:00,105.24,105.35,105.22,105.29,127358.0,87.9767,88.0687,87.96,88.0185,127358.0
2019-03-14 15:10:00,105.29,105.31,105.22,105.24,110952.0,88.0185,88.0353,87.96,87.9767,110952.0
2019-03-14 15:20:00,105.24,105.35,105.19,105.35,145519.0,87.9767,88.0687,87.9349,88.0687,145519.0
2019-03-14 15:30:00,105.34,105.4,105.31,105.4,250262.0,88.0603,88.1105,88.0353,88.1105,250262.0
2019-03-14 15:40:00,105.4,105.45,105.35,105.38,340933.0,88.1105,88.1523,88.0687,88.0938,340933.0
2019-03-14 15:50:00,105.39,105.43,105.27,105.36,819890.0,88.1021,88.1356,88.0018,88.0771,819890.0
2019-03-15 09:30:00,105.41,105.9,105.41,105.54,3423855.0,88.1189,88.5285,88.1189,88.2275,3423855.0
2019-03-15 09:40:00,105.52,105.85,105.24,105.81,366368.0,88.2108,88.4867,87.9767,88.4532,366368.0
2019-03-15 09:50:00,105.81,105.98,105.73,105.79,252503.0,88.4532,88.5954,88.3864,88.4365,252503.0
2019-03-15 10:00:00,105.79,105.85,105.57,105.65,206292.0,88.4365,88.4867,88.2526,88.3195,206292.0
2019-03-15 10:10:00,105.66,105.68,105.23,105.24,187850.0,88.3279,88.3446,87.9684,87.9767,187850.0
2019-03-15 10:20:00,105.25,105.49,105.25,105.49,170776.0,87.9851,88.1857,87.9851,88.1857,170776.0
2019-03-15 10:30:00,105.49,105.55,105.3,105.37,168476.0,88.1857,88.2359,88.0269,88.0854,168476.0
2019-03-15 10:40:00,105.38,105.52,105.36,105.49,139062.0,88.0938,88.2108,88.0771,88.1857,139062.0
2019-03-15 10:50:00,105.49,105.59,105.44,105.51,105302.0,88.1857,88.2693,88.1439,88.2025,105302.0
2019-03-15 11:00:00,105.52,105.66,105.45,105.64,126283.0,88.2108,88.3279,88.1523,88.3111,126283.0
2019-03-15 11:10:00,105.64,105.69,105.54,105.67,146889.0,88.3111,88.3529,88.2275,88.3362,146889.0
2019-03-15 11:20:00,105.67,105.86,105.65,105.86,109885.0,88.3362,88.495,88.3195,88.495,109885.0
2019-03-15 11:30:00,105.86,105.87,105.65,105.68,161646.0,88.495,88.5034,88.3195,88.3446,161646.0
2019-03-15 11:40:00,105.67,106.03,105.63,106.01,228982.0,88.3362,88.6372,88.3028,88.6204,228982.0
2019-03-15 11:50:00,106.01,106.06,105.93,105.98,181872.0,88.6204,88.6622,88.5536,88.5954,181872.0
2019-03-15 12:00:00,105.98,106.0,105.9,105.99,164687.0,88.5954,88.6121,88.5285,88.6037,164687.0
2019-03-15 12:10:00,106.0,106.1,105.91,105.93,186934.0,88.6121,88.6957,88.5368,88.5536,186934.0
2019-03-15 12:20:00,105.93,105.97,105.84,105.89,82802.0,88.5536,88.587,88.4783,88.5201,82802.0
2019-03-15 12:30:00,105.89,105.98,105.88,105.96,87181.0,88.5201,88.5954,88.5118,88.5786,87181.0
2019-03-15 12:40:00,105.96,106.09,105.92,106.08,113622.0,88.5786,88.6873,88.5452,88.679,113622.0
2019-03-15 12:50:00,106.09,106.17,106.0,106.07,128843.0,88.6873,88.7542,88.6121,88.6706,128843.0
2019-03-15 13:00:00,106.08,106.13,106.04,106.1,125437.0,88.679,88.7208,88.6455,88.6957,125437.0
2019-03-15 13:10:00,106.11,106.14,106.04,106.04,149852.0,88.704,88.7291,88.6455,88.6455,149852.0
2019-03-15 13:20:00,106.03,106.08,106.01,106.04,71250.0,88.6372,88.679,88.6204,88.6455,71250.0
2019-03-15 13:30:00,106.04,106.08,106.01,106.04,92107.0,88.6455,88.679,88.6204,88.6455,92107.0
2019-03-15 13:40:00,106.04,106.05,105.96,105.97,101621.0,88.6455,88.6539,88.5786,88.587,101621.0
2019-03-15 13:50:00,105.97,106.0,105.82,105.86,124936.0,88.587,88.6121,88.4616,88.495,124936.0
2019-03-15 14:00:00,105.86,105.89,105.81,105.88,92186.0,88.495,88.5201,88.4532,88.5118,92186.0
2019-03-15 14:10:00,105.87,105.88,105.8,105.81,129588.0,88.5034,88.5118,88.4449,88.4532,129588.0
2019-03-15 14:20:00,105.81,105.83,105.62,105.65,198582.0,88.4532,88.47,88.2944,88.3195,198582.0
2019-03-15 14:30:00,105.66,105.7,105.57,105.68,216580.0,88.3279,88.3613,88.2526,88.3446,216580.0
2019-03-15 14:40:00,105.69,105.73,105.64,105.65,99399.0,88.3529,88.3864,88.3111,88.3195,99399.0
2019-03-15 14:50:00,105.66,105.73,105.64,105.69,162071.0,88.3279,88.3864,88.3111,88.3529,162071.0
2019-03-15 15:00:00,105.69,105.71,105.54,105.56,151106.0,88.3529,88.3697,88.2275,88.2443,151106.0
2019-03-15 15:10:00,105.56,105.61,105.47,105.59,140551.0,88.2443,88.2861,88.169,88.2693,140551.0
2019-03-15 15:20:00,105.6,105.65,105.56,105.62,180778.0,88.2777,88.3195,88.2443,88.2944,180778.0
2019-03-15 15:30:00,105.62,105.83,105.61,105.81,248666.0,88.2944,88.47,88.2861,88.4532,248666.0
2019-03-15 15:40:00,105.8,105.94,105.67,105.74,442974.0,88.4449,88.5619,88.3362,88.3947,442974.0
2019-03-15 15:50:00,105.74,106.8,105.55,106.53,2524509.0,88.3947,89.2809,88.2359,89.0551,2524509.0
2019-03-18 09:30:00,106.55,107.24,106.5,106.9,793676.0,89.0719,89.6487,89.0301,89.3644,793676.0
2019-03-18 09:40:00,106.9,107.37,106.9,107.36,362265.0,89.3644,89.7573,89.3644,89.749,362265.0
2019-03-18 09:50:00,107.36,107.4,107.09,107.09,431003.0,89.749,89.7824,89.5233,89.5233,431003.0
2019-03-18 10:00:00,107.11,107.24,106.98,107.21,280974.0,89.54,89.6487,89.4313,89.6236,280974.0
2019-03-18 10:10:00,107.22,107.29,107.08,107.29,231361.0,89.632,89.6905,89.5149,89.6905,231361.0
2019-03-18 10:20:00,107.3,107.44,107.25,107.27,243960.0,89.6988,89.8159,89.657,89.6738,243960.0
2019-03-18 10:30:00,107.27,107.28,107.03,107.03,239824.0,89.6738,89.6821,89.4731,89.4731,239824.0
2019-03-18 10:40:00,107.03,107.12,106.91,107.09,187414.0,89.4731,89.5484,89.3728,89.5233,187414.0
2019-03-18 10:50:00,107.08,107.28,107.08,107.25,156342.0,89.5149,89.6821,89.5149,89.657,156342.0
2019-03-18 11:00:00,107.25,107.49,107.19,107.45,243372.0,89.657,89.8577,89.6069,89.8242,243372.0
2019-03-18 11:10:00,107.46,107.47,107.3,107.37,279007.0,89.8326,89.8409,89.6988,89.7573,279007.0
2019-03-18 11:20:00,107.38,107.4,107.21,107.38,234487.0,89.7657,89.7824,89.6236,89.7657,234487.0
2019-03-18 11:30:00,107.37,107.37,107.1,107.2,284006.0,89.7573,89.7573,89.5316,89.6152,284006.0
2019-03-18 11:40:00,107.2,107.35,107.15,107.33,112607.0,89.6152,89.7406,89.5734,89.7239,112607.0
2019-03-18 11:50:00,107.34,107.44,107.29,107.41,196927.0,89.7323,89.8159,89.6905,89.7908,196927.0
2019-03-18 12:00:00,107.41,107.44,107.28,107.33,168439.0,89.7908,89.8159,89.6821,89.7239,168439.0
2019-03-18 12:10:00,107.33,107.53,107.27,107.51,159378.0,89.7239,89.8911,89.6738,89.8744,159378.0
2019-03-18 12:20:00,107.52,107.7,107.47,107.67,210905.0,89.8827,90.0332,89.8409,90.0081,210905.0
2019-03-18 12:30:00,107.68,107.69,107.43,107.54,299775.0,90.0165,90.0249,89.8075,89.8995,299775.0
2019-03-18 12:40:00,107.54,107.6,107.51,107.59,104860.0,89.8995,89.9496,89.8744,89.9413,104860.0
2019-03-18 12:50:00,107.59,107.79,107.58,107.77,221367.0,89.9413,90.1085,89.9329,90.0917,221367.0
2019-03-18 13:00:00,107.77,107.78,107.59,107.64,139183.0,90.0917,90.1001,89.9413,89.9831,139183.0
2019-03-18 13:10:00,107.63,107.69,107.6,107.62,115867.0,89.9747,90.0249,89.9496,89.9663,115867.0
2019-03-18 13:20:00,107.62,107.66,107.54,107.6,98490.0,89.9663,89.9998,89.8995,89.9496,98490.0
2019-03-18 13:30:00,107.59,107.75,107.58,107.75,125136.0,89.9413,90.075,89.9329,90.075,125136.0
2019-03-18 13:40:00,107.74,107.75,107.69,107.74,130277.0,90.0667,90.075,90.0249,90.0667,130277.0
2019-03-18 13:50:00,107.73,107.77,107.58,107.63,198558.0,90.0583,90.0917,89.9329,89.9747,198558.0
2019-03-18 14:00:00,107.63,107.68,107.52,107.54,118013.0,89.9747,90.0165,89.8827,89.8995,118013.0
2019-03-18 14:10:00,107.53,107.56,107.38,107.42,170235.0,89.8911,89.9162,89.7657,89.7991,170235.0
2019-03-18 14:20:00,107.41,107.48,107.35,107.47,152226.0,89.7908,89.8493,89.7406,89.8409,152226.0
2019-03-18 14:30:00,107.48,107.5,107.37,107.38,131583.0,89.8493,89.866,89.7573,89.7657,131583.0
2019-03-18 14:40:00,107.38,107.44,107.37,107.41,101356.0,89.7657,89.8159,89.7573,89.7908,101356.0
2019-03-18 14:50:00,107.42,107.42,107.2,107.23,138369.0,89.7991,89.7991,89.6152,89.6403,138369.0
2019-03-18 15:00:00,107.24,107.29,107.16,107.19,144076.0,89.6487,89.6905,89.5818,89.6069,144076.0
2019-03-18 15:10:00,107.2,107.34,107.14,107.33,194256.0,89.6152,89.7323,89.5651,89.7239,194256.0
2019-03-18 15:20:00,107.33,107.41,107.24,107.24,162510.0,89.7239,89.7908,89.6487,89.6487,162510.0
2019-03-18 15:30:00,107.25,107.27,107.11,107.14,240845.0,89.657,89.6738,89.54,89.5651,240845.0
2019-03-18 15:40:00,107.14,107.41,107.14,107.39,377763.0,89.5651,89.7908,89.5651,89.7741,377763.0
2019-03-18 15:50:00,107.39,107.4,107.13,107.22,772728.0,89.7741,89.7824,89.5567,89.632,772728.0
2019-03-19 09:30:00,108.2,108.36,107.96,108.27,588297.0,90.4512,90.585,90.2506,90.5097,588297.0
2019-03-19 09:40:00,108.28,108.4,108.11,108.24,303803.0,90.5181,90.6184,90.376,90.4846,303803.0
2019-03-19 09:50:00,108.22,108.25,107.87,107.88,229454.0,90.4679,90.493,90.1753,90.1837,229454.0
2019-03-19 10:00:00,107.89,108.08,107.83,108.01,376828.0,90.192,90.3509,90.1419,90.2924,376828.0
2019-03-19 10:10:00,108.01,108.16,107.94,108.07,308496.0,90.2924,90.4178,90.2338,90.3425,308496.0
2019-03-19 10:20:00,108.07,108.23,108.01,108.15,206156.0,90.3425,90.4763,90.2924,90.4094,206156.0
2019-03-19 10:30:00,108.15,108.4,108.11,108.37,224540.0,90.4094,90.6184,90.376,90.5933,224540.0
2019-03-19 10:40:00,108.37,108.39,108.16,108.2,197488.0,90.5933,90.61,90.4178,90.4512,197488.0
2019-03-19 10:50:00,108.19,108.21,107.94,107.95,201969.0,90.4428,90.4596,90.2338,90.2422,201969.0
2019-03-19 11:00:00,107.95,108.05,107.89,107.97,166458.0,90.2422,90.3258,90.192,90.2589,166458.0
2019-03-19 11:10:00,107.96,108.01,107.7,107.78,235707.0,90.2506,90.2924,90.0332,90.1001,235707.0
2019-03-19 11:20:00,107.79,107.83,107.67,107.68,178079.0,90.1085,90.1419,90.0081,90.0165,178079.0
2019-03-19 11:30:00,107.68,107.9,107.62,107.87,216796.0,90.0165,90.2004,89.9663,90.1753,216796.0
2019-03-19 11:40:00,107.88,107.99,107.82,107.96,123964.0,90.1837,90.2756,90.1335,90.2506,123964.0
2019-03-19 11:50:00,107.96,108.18,107.95,108.17,230550.0,90.2506,90.4345,90.2422,90.4261,230550.0
2019-03-19 12:00:00,108.17,108.22,108.09,108.12,172618.0,90.4261,90.4679,90.3592,90.3843,172618.0
2019-03-19 12:10:00,108.12,108.14,107.95,107.96,154557.0,90.3843,90.401,90.2422,90.2506,154557.0
2019-03-19 12:20:00,107.96,108.01,107.91,107.98,108659.0,90.2506,90.2924,90.2088,90.2673,108659.0
2019-03-19 12:30:00,107.99,108.06,107.95,107.96,111220.0,90.2756,90.3342,90.2422,90.2506,111220.0
2019-03-19 12:40:00,107.96,108.0,107.49,107.53,294969.0,90.2506,90.284,89.8577,89.8911,294969.0
2019-03-19 12:50:00,107.52,107.73,107.38,107.71,413654.0,89.8827,90.0583,89.7657,90.0416,413654.0
2019-03-19 13:00:00,107.73,107.73,107.52,107.56,256488.0,90.0583,90.0583,89.8827,89.9162,256488.0
2019-03-19 13:10:00,107.56,107.68,107.55,107.62,106257.0,89.9162,90.0165,89.9078,89.9663,106257.0
2019-03-19 13:20:00,107.62,107.65,107.5,107.5,149993.0,89.9663,89.9914,89.866,89.866,149993.0
2019-03-19 13:30:00,107.5,107.57,107.42,107.5,106004.0,89.866,89.9245,89.7991,89.866,106004.0
2019-03-19 13:40:00,107.51,107.54,107.35,107.4,109877.0,89.8744,89.8995,89.7406,89.7824,109877.0
2019-03-19 13:50:00,107.41,107.42,107.31,107.31,166596.0,89.7908,89.7991,89.7072,89.7072,166596.0
2019-03-19 14:00:00,107.32,107.49,107.31,107.34,103208.0,89.7156,89.8577,89.7072,89.7323,103208.0
2019-03-19 14:10:00,107.35,107.36,107.07,107.2,160070.0,89.7406,89.749,89.5066,89.6152,160070.0
2019-03-19 14:20:00,107.2,107.28,107.14,107.26,113924.0,89.6152,89.6821,89.5651,89.6654,113924.0
2019-03-19 14:30:00,107.26,107.36,107.22,107.33,167761.0,89.6654,89.749,89.632,89.7239,167761.0
2019-03-19 14:40:00,107.33,107.47,107.3,107.44,124838.0,89.7239,89.8409,89.6988,89.8159,124838.0
2019-03-19 14:50:00,107.44,107.44,107.23,107.27,157714.0,89.8159,89.8159,89.6403,89.6738,157714.0
2019-03-19 15:00:00,107.28,107.33,107.14,107.26,184308.0,89.6821,89.7239,89.5651,89.6654,184308.0
2019-03-19 15:10:00,107.27,107.28,106.96,107.02,164732.0,89.6738,89.6821,89.4146,89.4648,164732.0
2019-03-19 15:20:00,107.03,107.03,106.9,106.94,149884.0,89.4731,89.4731,89.3644,89.3979,149884.0
2019-03-19 15:30:00,106.94,106.94,106.66,106.68,237563.0,89.3979,89.3979,89.1638,89.1805,237563.0
2019-03-19 15:40:00,106.67,106.72,106.55,106.69,318352.0,89.1722,89.214,89.0719,89.1889,318352.0
2019-03-19 15:50:00,106.69,106.86,106.56,106.83,961834.0,89.1889,89.331,89.0802,89.3059,961834.0
2019-03-20 09:30:00,106.43,106.54,106.07,106.27,489266.0,88.9715,89.0635,88.6706,88.8378,489266.0
2019-03-20 09:40:00,106.27,106.57,106.23,106.38,248115.0,88.8378,89.0886,88.8044,88.9297,248115.0
2019-03-20 09:50:00,106.38,106.55,106.25,106.28,292127.0,88.9297,89.0719,88.8211,88.8461,292127.0
2019-03-20 10:00:00,106.28,106.54,106.26,106.34,217064.0,88.8461,89.0635,88.8294,88.8963,217064.0
2019-03-20 10:10:00,106.34,106.36,106.09,106.14,280134.0,88.8963,88.913,88.6873,88.7291,280134.0
2019-03-20 10:20:00,106.14,106.21,106.01,106.19,286623.0,88.7291,88.7876,88.6204,88.7709,286623.0
2019-03-20 10:30:00,106.2,106.36,106.18,106.21,177629.0,88.7793,88.913,88.7626,88.7876,177629.0
2019-03-20 10:40:00,106.22,106.44,106.19,106.44,158102.0,88.796,88.9799,88.7709,88.9799,158102.0
2019-03-20 10:50:00,106.44,106.54,106.41,106.43,139053.0,88.9799,89.0635,88.9548,88.9715,139053.0
2019-03-20 11:00:00,106.43,106.65,106.42,106.65,216755.0,88.9715,89.1555,88.9632,89.1555,216755.0
2019-03-20 11:10:00,106.65,106.65,106.31,106.34,129609.0,89.1555,89.1555,88.8712,88.8963,129609.0
2019-03-20 11:20:00,106.33,106.37,106.19,106.23,208949.0,88.8879,88.9214,88.7709,88.8044,208949.0
2019-03-20 11:30:00,106.23,106.32,106.05,106.13,179836.0,88.8044,88.8796,88.6539,88.7208,179836.0
2019-03-20 11:40:00,106.13,106.24,106.09,106.19,123172.0,88.7208,88.8127,88.6873,88.7709,123172.0
2019-03-20 11:50:00,106.19,106.23,105.93,105.97,232055.0,88.7709,88.8044,88.5536,88.587,232055.0
2019-03-20 12:00:00,105.97,106.08,105.95,106.04,137107.0,88.587,88.679,88.5703,88.6455,137107.0
2019-03-20 12:10:00,106.04,106.07,105.97,105.98,125641.0,88.6455,88.6706,88.587,88.5954,125641.0
2019-03-20 12:20:00,105.97,105.98,105.87,105.97,137382.0,88.587,88.5954,88.5034,88.587,137382.0
2019-03-20 12:30:00,105.98,105.98,105.66,105.89,259016.0,88.5954,88.5954,88.3279,88.5201,259016.0
2019-03-20 12:40:00,105.89,105.93,105.74,105.88,150255.0,88.5201,88.5536,88.3947,88.5118,150255.0
2019-03-20 12:50:00,105.88,106.02,105.88,106.01,153726.0,88.5118,88.6288,88.5118,88.6204,153726.0
2019-03-20 13:00:00,106.0,106.16,105.98,106.12,146204.0,88.6121,88.7458,88.5954,88.7124,146204.0
2019-03-20 13:10:00,106.11,106.15,106.06,106.1,93875.0,88.704,88.7375,88.6622,88.6957,93875.0
2019-03-20 13:20:00,106.1,106.16,105.97,105.98,156614.0,88.6957,88.7458,88.587,88.5954,156614.0
2019-03-20 13:30:00,105.98,106.14,105.92,106.14,125782.0,88.5954,88.7291,88.5452,88.7291,125782.0
2019-03-20 13:40:00,106.14,106.15,105.99,106.05,160636.0,88.7291,88.7375,88.6037,88.6539,160636.0
2019-03-20 13:50:00,106.05,106.09,105.97,106.07,119572.0,88.6539,88.6873,88.587,88.6706,119572.0
2019-03-20 14:00:00,106.08,106.23,105.77,106.14,528159.0,88.679,88.8044,88.4198,88.7291,528159.0
2019-03-20 14:10:00,106.13,106.29,105.73,105.75,408820.0,88.7208,88.8545,88.3864,88.4031,408820.0
2019-03-20 14:20:00,105.74,105.8,105.34,105.42,453161.0,88.3947,88.4449,88.0603,88.1272,453161.0
2019-03-20 14:30:00,105.43,105.73,105.39,105.61,307453.0,88.1356,88.3864,88.1021,88.2861,307453.0
2019-03-20 14:40:00,105.63,105.86,105.55,105.8,276244.0,88.3028,88.495,88.2359,88.4449,276244.0
2019-03-20 14:50:00,105.8,105.87,105.62,105.69,219645.0,88.4449,88.5034,88.2944,88.3529,219645.0
2019-03-20 15:00:00,105.7,105.71,105.42,105.55,294575.0,88.3613,88.3697,88.1272,88.2359,294575.0
2019-03-20 15:10:00,105.55,105.61,105.46,105.48,199047.0,88.2359,88.2861,88.1607,88.1774,199047.0
2019-03-20 15:20:00,105.48,105.56,105.36,105.42,248485.0,88.1774,88.2443,88.0771,88.1272,248485.0
2019-03-20 15:30:00,105.42,105.42,104.76,104.77,739281.0,88.1272,88.1272,87.5755,87.5838,739281.0
2019-03-20 15:40:00,104.76,104.86,104.53,104.53,716317.0,87.5755,87.6591,87.3832,87.3832,716317.0
2019-03-20 15:50:00,104.53,104.66,104.41,104.53,1202658.0,87.3832,87.4919,87.2829,87.3832,1202658.0
2019-03-21 09:30:00,103.49,103.49,102.84,102.85,1214517.0,86.5138,86.5138,85.9704,85.9788,1214517.0
2019-03-21 09:40:00,102.84,102.99,102.46,102.51,994242.0,85.9704,86.0958,85.6528,85.6946,994242.0
2019-03-21 09:50:00,102.52,102.88,102.28,102.85,920716.0,85.7029,86.0039,85.5023,85.9788,920716.0
2019-03-21 10:00:00,102.86,103.05,102.63,103.02,755251.0,85.9872,86.146,85.7949,86.1209,755251.0
2019-03-21 10:10:00,103.02,103.15,102.67,102.7,491168.0,86.1209,86.2296,85.8283,85.8534,491168.0
2019-03-21 10:20:00,102.71,102.89,102.64,102.77,356787.0,85.8618,86.0122,85.8032,85.9119,356787.0
2019-03-21 10:30:00,102.77,103.02,102.73,102.76,344436.0,85.9119,86.1209,85.8785,85.9036,344436.0
2019-03-21 10:40:00,102.76,102.77,102.46,102.54,386409.0,85.9036,85.9119,85.6528,85.7196,386409.0
2019-03-21 10:50:00,102.53,102.74,102.51,102.72,319950.0,85.7113,85.8868,85.6946,85.8701,319950.0
2019-03-21 11:00:00,102.72,102.9,102.62,102.68,424844.0,85.8701,86.0206,85.7865,85.8367,424844.0
2019-03-21 11:10:00,102.68,102.7,102.5,102.51,266526.0,85.8367,85.8534,85.6862,85.6946,266526.0
2019-03-21 11:20:00,102.51,102.81,102.47,102.65,318591.0,85.6946,85.9454,85.6611,85.8116,318591.0
2019-03-21 11:30:00,102.65,102.78,102.6,102.72,272846.0,85.8116,85.9203,85.7698,85.8701,272846.0
2019-03-21 11:40:00,102.72,102.94,102.66,102.88,331206.0,85.8701,86.054,85.82,86.0039,331206.0
2019-03-21 11:50:00,102.88,103.04,102.87,103.02,363904.0,86.0039,86.1376,85.9955,86.1209,363904.0
2019-03-21 12:00:00,103.01,103.06,102.78,102.84,268069.0,86.1126,86.1543,85.9203,85.9704,268069.0
2019-03-21 12:10:00,102.84,102.89,102.64,102.68,352673.0,85.9704,86.0122,85.8032,85.8367,352673.0
2019-03-21 12:20:00,102.68,102.73,102.56,102.62,315114.0,85.8367,85.8785,85.7364,85.7865,315114.0
2019-03-21 12:30:00,102.62,102.66,102.53,102.61,224580.0,85.7865,85.82,85.7113,85.7782,224580.0
2019-03-21 12:40:00,102.62,102.73,102.54,102.58,242204.0,85.7865,85.8785,85.7196,85.7531,242204.0
2019-03-21 12:50:00,102.58,102.69,102.53,102.59,194918.0,85.7531,85.845,85.7113,85.7614,194918.0
2019-03-21 13:00:00,102.59,102.91,102.59,102.88,286494.0,85.7614,86.029,85.7614,86.0039,286494.0
2019-03-21 13:10:00,102.88,102.9,102.7,102.79,174171.0,86.0039,86.0206,85.8534,85.9286,174171.0
2019-03-21 13:20:00,102.79,102.9,102.76,102.89,241634.0,85.9286,86.0206,85.9036,86.0122,241634.0
2019-03-21 13:30:00,102.9,102.99,102.84,102.87,229618.0,86.0206,86.0958,85.9704,85.9955,229618.0
2019-03-21 13:40:00,102.88,103.04,102.82,103.03,205844.0,86.0039,86.1376,85.9537,86.1293,205844.0
2019-03-21 13:50:00,103.04,103.14,102.92,103.01,240581.0,86.1376,86.2212,86.0373,86.1126,240581.0
2019-03-21 14:00:00,103.01,103.26,103.0,103.23,329531.0,86.1126,86.3215,86.1042,86.2965,329531.0
2019-03-21 14:10:00,103.23,103.38,103.09,103.11,398370.0,86.2965,86.4219,86.1794,86.1961,398370.0
2019-03-21 14:20:00,103.11,103.18,102.99,103.07,332124.0,86.1961,86.2547,86.0958,86.1627,332124.0
2019-03-21 14:30:00,103.08,103.14,103.0,103.12,208897.0,86.1711,86.2212,86.1042,86.2045,208897.0
2019-03-21 14:40:00,103.12,103.15,103.0,103.0,251229.0,86.2045,86.2296,86.1042,86.1042,251229.0
2019-03-21 14:50:00,103.01,103.01,102.78,102.78,292711.0,86.1126,86.1126,85.9203,85.9203,292711.0
2019-03-21 15:00:00,102.79,103.0,102.73,102.85,346965.0,85.9286,86.1042,85.8785,85.9788,346965.0
2019-03-21 15:10:00,102.86,102.86,102.56,102.7,407413.0,85.9872,85.9872,85.7364,85.8534,407413.0
2019-03-21 15:20:00,102.69,102.83,102.66,102.71,345590.0,85.845,85.9621,85.82,85.8618,345590.0
2019-03-21 15:30:00,102.72,102.73,102.63,102.7,503398.0,85.8701,85.8785,85.7949,85.8534,503398.0
2019-03-21 15:40:00,102.7,102.92,102.7,102.82,655599.0,85.8534,86.0373,85.8534,85.9537,655599.0
2019-03-21 15:50:00,102.81,102.89,102.68,102.86,1167353.0,85.9454,86.0122,85.8367,85.9872,1167353.0
2019-03-22 09:30:00,101.87,102.32,101.55,101.81,1038469.0,85.1596,85.5357,84.892,85.1094,1038469.0
2019-03-22 09:40:00,101.81,101.94,101.28,101.33,1051988.0,85.1094,85.2181,84.6663,84.7081,1051988.0
2019-03-22 09:50:00,101.31,101.39,100.78,100.83,1216704.0,84.6914,84.7583,84.2484,84.2902,1216704.0
2019-03-22 10:00:00,100.83,100.97,100.52,100.96,904600.0,84.2902,84.4072,84.031,84.3988,904600.0
2019-03-22 10:10:00,100.96,101.19,100.86,101.14,509010.0,84.3988,84.5911,84.3152,84.5493,509010.0
2019-03-22 10:20:00,101.13,101.22,100.64,100.67,503679.0,84.5409,84.6162,84.1313,84.1564,503679.0
2019-03-22 10:30:00,100.66,101.05,100.56,100.87,538762.0,84.148,84.4741,84.0644,84.3236,538762.0
2019-03-22 10:40:00,100.87,100.88,100.53,100.57,565017.0,84.3236,84.3319,84.0394,84.0728,565017.0
2019-03-22 10:50:00,100.58,100.7,100.44,100.47,611835.0,84.0812,84.1815,83.9641,83.9892,611835.0
2019-03-22 11:00:00,100.45,100.49,100.25,100.34,631663.0,83.9725,84.0059,83.8053,83.8805,631663.0
2019-03-22 11:10:00,100.34,100.47,100.18,100.45,429005.0,83.8805,83.9892,83.7468,83.9725,429005.0
2019-03-22 11:20:00,100.45,100.49,100.14,100.21,355143.0,83.9725,84.0059,83.7133,83.7719,355143.0
2019-03-22 11:30:00,100.21,100.28,99.97,99.99,960976.0,83.7719,83.8304,83.5712,83.5879,960976.0
2019-03-22 11:40:00,100.0,100.02,99.72,99.8,908494.0,83.5963,83.613,83.3622,83.4291,908494.0
2019-03-22 11:50:00,99.8,99.8,99.52,99.66,846866.0,83.4291,83.4291,83.195,83.3121,846866.0
2019-03-22 12:00:00,99.65,99.93,99.63,99.85,569023.0,83.3037,83.5378,83.287,83.4709,569023.0
2019-03-22 12:10:00,99.84,99.94,99.6,99.63,525330.0,83.4625,83.5461,83.2619,83.287,525330.0
2019-03-22 12:20:00,99.64,99.77,99.55,99.67,525117.0,83.2954,83.404,83.2201,83.3204,525117.0
2019-03-22 12:30:00,99.66,99.9,99.61,99.73,773881.0,83.3121,83.5127,83.2703,83.3706,773881.0
2019-03-22 12:40:00,99.74,99.78,99.57,99.68,711754.0,83.379,83.4124,83.2368,83.3288,711754.0
2019-03-22 12:50:00,99.68,100.06,99.65,100.03,503119.0,83.3288,83.6465,83.3037,83.6214,503119.0
2019-03-22 13:00:00,100.03,100.22,99.95,100.2,392270.0,83.6214,83.7802,83.5545,83.7635,392270.0
2019-03-22 13:10:00,100.21,100.21,99.98,99.99,346862.0,83.7719,83.7719,83.5796,83.5879,346862.0
2019-03-22 13:20:00,99.99,100.05,99.74,99.77,571612.0,83.5879,83.6381,83.379,83.404,571612.0
2019-03-22 13:30:00,99.77,100.03,99.74,99.95,388179.0,83.404,83.6214,83.379,83.5545,388179.0
2019-03-22 13:40:00,99.96,100.06,99.8,99.81,480666.0,83.5629,83.6465,83.4291,83.4375,480666.0
2019-03-22 13:50:00,99.81,99.85,99.6,99.62,699091.0,83.4375,83.4709,83.2619,83.2786,699091.0
2019-03-22 14:00:00,99.61,100.05,99.61,100.05,559503.0,83.2703,83.6381,83.2703,83.6381,559503.0
2019-03-22 14:10:00,100.04,100.21,100.01,100.03,736233.0,83.6297,83.7719,83.6047,83.6214,736233.0
2019-03-22 14:20:00,100.04,100.19,99.99,100.08,526063.0,83.6297,83.7551,83.5879,83.6632,526063.0
2019-03-22 14:30:00,100.08,100.18,99.84,99.96,521295.0,83.6632,83.7468,83.4625,83.5629,521295.0
2019-03-22 14:40:00,99.95,100.14,99.92,100.08,506746.0,83.5545,83.7133,83.5294,83.6632,506746.0
2019-03-22 14:50:00,100.08,100.26,100.03,100.19,731406.0,83.6632,83.8137,83.6214,83.7551,731406.0
2019-03-22 15:00:00,100.19,100.31,100.01,100.02,580180.0,83.7551,83.8555,83.6047,83.613,580180.0
2019-03-22 15:10:00,100.02,100.03,99.68,99.77,615845.0,83.613,83.6214,83.3288,83.404,615845.0
2019-03-22 15:20:00,99.77,99.93,99.63,99.63,696309.0,83.404,83.5378,83.287,83.287,696309.0
2019-03-22 15:30:00,99.63,99.75,99.57,99.66,926003.0,83.287,83.3873,83.2368,83.3121,926003.0
2019-03-22 15:40:00,99.66,99.85,99.59,99.73,944964.0,83.3121,83.4709,83.2536,83.3706,944964.0
2019-03-22 15:50:00,99.74,99.77,99.57,99.76,1671520.0,83.379,83.404,83.2368,83.3957,1671520.0
2019-03-25 09:30:00,99.59,100.57,99.57,100.09,924123.0,83.2536,84.0728,83.2368,83.6715,924123.0
2019-03-25 09:40:00,100.09,100.14,99.22,99.23,638482.0,83.6715,83.7133,82.9443,82.9526,638482.0
2019-03-25 09:50:00,99.24,99.3,98.76,98.76,948413.0,82.961,83.0111,82.5597,82.5597,948413.0
2019-03-25 10:00:00,98.76,99.02,98.55,98.84,921617.0,82.5597,82.7771,82.3842,82.6266,921617.0
2019-03-25 10:10:00,98.83,98.98,98.72,98.78,586985.0,82.6182,82.7436,82.5263,82.5764,586985.0
2019-03-25 10:20:00,98.78,99.14,98.69,99.13,595150.0,82.5764,82.8774,82.5012,82.869,595150.0
2019-03-25 10:30:00,99.13,99.3,99.06,99.28,482455.0,82.869,83.0111,82.8105,82.9944,482455.0
2019-03-25 10:40:00,99.28,99.45,99.16,99.36,414180.0,82.9944,83.1365,82.8941,83.0613,414180.0
2019-03-25 10:50:00,99.37,99.67,99.36,99.49,454136.0,83.0696,83.3204,83.0613,83.17,454136.0
2019-03-25 11:00:00,99.49,99.64,99.35,99.51,326518.0,83.17,83.2954,83.0529,83.1867,326518.0
2019-03-25 11:10:00,99.51,99.8,99.41,99.77,374528.0,83.1867,83.4291,83.1031,83.404,374528.0
2019-03-25 11:20:00,99.77,99.89,99.59,99.82,366258.0,83.404,83.5043,83.2536,83.4458,366258.0
2019-03-25 11:30:00,99.82,99.82,99.42,99.48,301509.0,83.4458,83.4458,83.1114,83.1616,301509.0
2019-03-25 11:40:00,99.48,99.5,99.25,99.25,295637.0,83.1616,83.1783,82.9693,82.9693,295637.0
2019-03-25 11:50:00,99.25,99.39,99.11,99.11,296617.0,82.9693,83.0864,82.8523,82.8523,296617.0
2019-03-25 12:00:00,99.11,99.21,99.06,99.08,269467.0,82.8523,82.9359,82.8105,82.8272,269467.0
2019-03-25 12:10:00,99.08,99.17,98.92,99.01,493981.0,82.8272,82.9025,82.6935,82.7687,493981.0
2019-03-25 12:20:00,99.01,99.05,98.92,98.93,359166.0,82.7687,82.8021,82.6935,82.7018,359166.0
2019-03-25 12:30:00,98.93,98.95,98.61,98.63,415690.0,82.7018,82.7185,82.4343,82.451,415690.0
2019-03-25 12:40:00,98.63,98.86,98.53,98.85,426546.0,82.451,82.6433,82.3674,82.6349,426546.0
2019-03-25 12:50:00,98.85,99.28,98.84,99.28,406003.0,82.6349,82.9944,82.6266,82.9944,406003.0
2019-03-25 13:00:00,99.27,99.28,98.87,98.92,277352.0,82.986,82.9944,82.6517,82.6935,277352.0
2019-03-25 13:10:00,98.93,99.24,98.91,99.08,236714.0,82.7018,82.961,82.6851,82.8272,236714.0
2019-03-25 13:20:00,99.08,99.24,99.01,99.1,360152.0,82.8272,82.961,82.7687,82.8439,360152.0
2019-03-25 13:30:00,99.09,99.19,98.94,99.06,250333.0,82.8356,82.9192,82.7102,82.8105,250333.0
2019-03-25 13:40:00,99.07,99.13,98.75,98.8,265907.0,82.8189,82.869,82.5513,82.5931,265907.0
2019-03-25 13:50:00,98.79,98.81,98.62,98.63,264010.0,82.5848,82.6015,82.4427,82.451,264010.0
2019-03-25 14:00:00,98.62,98.69,98.45,98.48,565046.0,82.4427,82.5012,82.3006,82.3256,565046.0
2019-03-25 14:10:00,98.48,98.55,98.34,98.35,369295.0,82.3256,82.3842,82.2086,82.217,369295.0
2019-03-25 14:20:00,98.36,98.41,98.09,98.28,497493.0,82.2253,82.2671,81.9996,82.1584,497493.0
2019-03-25 14:30:00,98.28,98.59,98.27,98.59,351638.0,82.1584,82.4176,82.1501,82.4176,351638.0
2019-03-25 14:40:00,98.59,98.74,98.54,98.69,285071.0,82.4176,82.543,82.3758,82.5012,285071.0
2019-03-25 14:50:00,98.68,98.9,98.6,98.81,444920.0,82.4928,82.6767,82.426,82.6015,444920.0
2019-03-25 15:00:00,98.81,98.91,98.78,98.88,321548.0,82.6015,82.6851,82.5764,82.66,321548.0
2019-03-25 15:10:00,98.88,99.18,98.87,98.96,351468.0,82.66,82.9108,82.6517,82.7269,351468.0
2019-03-25 15:20:00,98.97,99.14,98.9,98.97,519094.0,82.7353,82.8774,82.6767,82.7353,519094.0
2019-03-25 15:30:00,98.97,99.05,98.8,98.81,419558.0,82.7353,82.8021,82.5931,82.6015,419558.0
2019-03-25 15:40:00,98.81,98.92,98.68,98.71,544379.0,82.6015,82.6935,82.4928,82.5179,544379.0
2019-03-25 15:50:00,98.71,99.0,98.64,98.93,984952.0,82.5179,82.7603,82.4594,82.7018,984952.0
2019-03-26 09:30:00,99.82,100.4,99.6,100.04,950087.0,83.4458,83.9307,83.2619,83.6297,950087.0
2019-03-26 09:40:00,100.05,100.21,99.77,99.88,491109.0,83.6381,83.7719,83.404,83.496,491109.0
2019-03-26 09:50:00,99.88,100.0,99.51,99.95,431972.0,83.496,83.5963,83.1867,83.5545,431972.0
2019-03-26 10:00:00,99.95,100.0,99.46,99.5,464515.0,83.5545,83.5963,83.1449,83.1783,464515.0
2019-03-26 10:10:00,99.52,99.88,99.49,99.81,442127.0,83.195,83.496,83.17,83.4375,442127.0
2019-03-26 10:20:00,99.81,99.82,99.54,99.69,476881.0,83.4375,83.4458,83.2118,83.3372,476881.0
2019-03-26 10:30:00,99.69,99.71,99.4,99.46,328969.0,83.3372,83.3539,83.0947,83.1449,328969.0
2019-03-26 10:40:00,99.45,99.53,99.34,99.5,404946.0,83.1365,83.2034,83.0446,83.1783,404946.0
2019-03-26 10:50:00,99.5,99.65,99.48,99.61,392700.0,83.1783,83.3037,83.1616,83.2703,392700.0
2019-03-26 11:00:00,99.61,99.64,99.14,99.17,371741.0,83.2703,83.2954,82.8774,82.9025,371741.0
2019-03-26 11:10:00,99.18,99.27,99.01,99.16,387290.0,82.9108,82.986,82.7687,82.8941,387290.0
2019-03-26 11:20:00,99.16,99.26,99.1,99.18,191253.0,82.8941,82.9777,82.8439,82.9108,191253.0
2019-03-26 11:30:00,99.18,99.4,99.08,99.38,203145.0,82.9108,83.0947,82.8272,83.078,203145.0
2019-03-26 11:40:00,99.38,99.46,99.1,99.14,408719.0,83.078,83.1449,82.8439,82.8774,408719.0
2019-03-26 11:50:00,99.14,99.23,98.97,99.18,384017.0,82.8774,82.9526,82.7353,82.9108,384017.0
2019-03-26 12:00:00,99.19,99.28,99.06,99.15,257128.0,82.9192,82.9944,82.8105,82.8857,257128.0
2019-03-26 12:10:00,99.15,99.22,99.08,99.22,279790.0,82.8857,82.9443,82.8272,82.9443,279790.0
2019-03-26 12:20:00,99.22,99.25,98.98,99.01,286198.0,82.9443,82.9693,82.7436,82.7687,286198.0
2019-03-26 12:30:00,99.0,99.05,98.89,98.98,278032.0,82.7603,82.8021,82.6684,82.7436,278032.0
2019-03-26 12:40:00,98.98,99.01,98.82,98.88,258029.0,82.7436,82.7687,82.6099,82.66,258029.0
2019-03-26 12:50:00,98.87,99.1,98.84,99.1,220374.0,82.6517,82.8439,82.6266,82.8439,220374.0
2019-03-26 13:00:00,99.1,99.19,99.07,99.11,168419.0,82.8439,82.9192,82.8189,82.8523,168419.0
2019-03-26 13:10:00,99.11,99.31,99.1,99.27,140178.0,82.8523,83.0195,82.8439,82.986,140178.0
2019-03-26 13:20:00,99.28,99.35,99.08,99.08,194901.0,82.9944,83.0529,82.8272,82.8272,194901.0
2019-03-26 13:30:00,99.09,99.15,99.06,99.11,143515.0,82.8356,82.8857,82.8105,82.8523,143515.0
2019-03-26 13:40:00,99.11,99.33,99.09,99.3,190247.0,82.8523,83.0362,82.8356,83.0111,190247.0
2019-03-26 13:50:00,99.29,99.3,99.12,99.14,172391.0,83.0028,83.0111,82.8607,82.8774,172391.0
2019-03-26 14:00:00,99.13,99.17,99.04,99.13,219529.0,82.869,82.9025,82.7938,82.869,219529.0
2019-03-26 14:10:00,99.12,99.3,99.05,99.3,183628.0,82.8607,83.0111,82.8021,83.0111,183628.0
2019-03-26 14:20:00,99.29,99.29,99.06,99.09,251791.0,83.0028,83.0028,82.8105,82.8356,251791.0
2019-03-26 14:30:00,99.09,99.16,99.01,99.13,257514.0,82.8356,82.8941,82.7687,82.869,257514.0
2019-03-26 14:40:00,99.13,99.23,99.09,99.2,187549.0,82.869,82.9526,82.8356,82.9275,187549.0
2019-03-26 14:50:00,99.21,99.46,99.2,99.43,227649.0,82.9359,83.1449,82.9275,83.1198,227649.0
2019-03-26 15:00:00,99.44,99.58,99.41,99.51,314735.0,83.1282,83.2452,83.1031,83.1867,314735.0
2019-03-26 15:10:00,99.51,99.58,99.41,99.44,233959.0,83.1867,83.2452,83.1031,83.1282,233959.0
2019-03-26 15:20:00,99.45,99.49,99.36,99.45,254697.0,83.1365,83.17,83.0613,83.1365,254697.0
2019-03-26 15:30:00,99.45,99.7,99.39,99.55,331558.0,83.1365,83.3455,83.0864,83.2201,331558.0
2019-03-26 15:40:00,99.55,99.74,99.51,99.7,400921.0,83.2201,83.379,83.1867,83.3455,400921.0
2019-03-26 15:50:00,99.7,100.02,99.65,99.93,874671.0,83.3455,83.613,83.3037,83.5378,874671.0
2019-03-27 09:30:00,99.88,100.28,99.77,100.19,641230.0,83.496,83.8304,83.404,83.7551,641230.0
2019-03-27 09:40:00,100.18,100.45,100.1,100.16,604505.0,83.7468,83.9725,83.6799,83.7301,604505.0
2019-03-27 09:50:00,100.15,100.17,99.62,99.76,418987.0,83.7217,83.7384,83.2786,83.3957,418987.0
2019-03-27 10:00:00,99.76,100.0,99.6,100.0,373181.0,83.3957,83.5963,83.2619,83.5963,373181.0
2019-03-27 10:10:00,100.0,100.35,99.96,100.34,369906.0,83.5963,83.8889,83.5629,83.8805,369906.0
2019-03-27 10:20:00,100.35,100.44,100.3,100.39,236003.0,83.8889,83.9641,83.8471,83.9223,236003.0
2019-03-27 10:30:00,100.39,100.43,100.09,100.12,256959.0,83.9223,83.9558,83.6715,83.6966,256959.0
2019-03-27 10:40:00,100.13,100.18,99.9,99.9,274695.0,83.705,83.7468,83.5127,83.5127,274695.0
2019-03-27 10:50:00,99.9,99.91,99.72,99.88,249351.0,83.5127,83.5211,83.3622,83.496,249351.0
2019-03-27 11:00:00,99.88,100.16,99.81,100.1,245672.0,83.496,83.7301,83.4375,83.6799,245672.0
2019-03-27 11:10:00,100.1,100.21,99.93,99.98,277114.0,83.6799,83.7719,83.5378,83.5796,277114.0
2019-03-27 11:20:00,99.98,99.98,99.67,99.72,334107.0,83.5796,83.5796,83.3204,83.3622,334107.0
2019-03-27 11:30:00,99.72,99.81,99.47,99.53,297820.0,83.3622,83.4375,83.1532,83.2034,297820.0
2019-03-27 11:40:00,99.53,99.57,99.08,99.18,314805.0,83.2034,83.2368,82.8272,82.9108,314805.0
2019-03-27 11:50:00,99.18,99.33,99.09,99.26,230833.0,82.9108,83.0362,82.8356,82.9777,230833.0
2019-03-27 12:00:00,99.27,99.46,99.21,99.3,201301.0,82.986,83.1449,82.9359,83.0111,201301.0
2019-03-27 12:10:00,99.3,99.39,99.15,99.25,142441.0,83.0111,83.0864,82.8857,82.9693,142441.0
2019-03-27 12:20:00,99.25,99.62,99.24,99.6,212661.0,82.9693,83.2786,82.961,83.2619,212661.0
2019-03-27 12:30:00,99.6,99.65,99.5,99.58,118668.0,83.2619,83.3037,83.1783,83.2452,118668.0
2019-03-27 12:40:00,99.58,99.71,99.52,99.59,145750.0,83.2452,83.3539,83.195,83.2536,145750.0
2019-03-27 12:50:00,99.58,99.67,99.55,99.55,133986.0,83.2452,83.3204,83.2201,83.2201,133986.0
2019-03-27 13:00:00,99.56,99.69,99.51,99.56,130590.0,83.2285,83.3372,83.1867,83.2285,130590.0
2019-03-27 13:10:00,99.56,99.97,99.55,99.92,170511.0,83.2285,83.5712,83.2201,83.5294,170511.0
2019-03-27 13:20:00,99.91,100.03,99.87,100.01,153842.0,83.5211,83.6214,83.4876,83.6047,153842.0
2019-03-27 13:30:00,100.01,100.02,99.84,99.91,145192.0,83.6047,83.613,83.4625,83.5211,145192.0
2019-03-27 13:40:00,99.91,100.1,99.9,100.03,267070.0,83.5211,83.6799,83.5127,83.6214,267070.0
2019-03-27 13:50:00,100.04,100.1,100.02,100.04,134297.0,83.6297,83.6799,83.613,83.6297,134297.0
2019-03-27 14:00:00,100.05,100.11,99.97,100.08,139568.0,83.6381,83.6883,83.5712,83.6632,139568.0
2019-03-27 14:10:00,100.07,100.16,100.0,100.02,187066.0,83.6548,83.7301,83.5963,83.613,187066.0
2019-03-27 14:20:00,100.01,100.09,99.94,100.09,154696.0,83.6047,83.6715,83.5461,83.6715,154696.0
2019-03-27 14:30:00,100.08,100.17,99.89,99.92,211094.0,83.6632,83.7384,83.5043,83.5294,211094.0
2019-03-27 14:40:00,99.92,99.97,99.84,99.92,109749.0,83.5294,83.5712,83.4625,83.5294,109749.0
2019-03-27 14:50:00,99.92,99.97,99.79,99.86,143757.0,83.5294,83.5712,83.4207,83.4793,143757.0
2019-03-27 15:00:00,99.87,99.93,99.81,99.87,166278.0,83.4876,83.5378,83.4375,83.4876,166278.0
2019-03-27 15:10:00,99.86,99.99,99.85,99.93,176267.0,83.4793,83.5879,83.4709,83.5378,176267.0
2019-03-27 15:20:00,99.93,100.02,99.88,99.98,250055.0,83.5378,83.613,83.496,83.5796,250055.0
2019-03-27 15:30:00,99.99,100.17,99.98,100.06,250869.0,83.5879,83.7384,83.5796,83.6465,250869.0
2019-03-27 15:40:00,100.06,100.1,100.0,100.0,310264.0,83.6465,83.6799,83.5963,83.5963,310264.0
2019-03-27 15:50:00,100.0,100.04,99.56,99.58,752377.0,83.5963,83.6297,83.2285,83.2452,752377.0
2019-03-28 09:30:00,100.0,100.69,99.92,100.26,643115.0,83.5963,84.1731,83.5294,83.8137,643115.0
2019-03-28 09:40:00,100.26,100.55,100.07,100.24,454358.0,83.8137,84.0561,83.6548,83.7969,454358.0
2019-03-28 09:50:00,100.24,100.26,100.06,100.18,402276.0,83.7969,83.8137,83.6465,83.7468,402276.0
2019-03-28 10:00:00,100.17,100.27,100.03,100.19,293754.0,83.7384,83.822,83.6214,83.7551,293754.0
2019-03-28 10:10:00,100.19,100.21,100.03,100.11,236478.0,83.7551,83.7719,83.6214,83.6883,236478.0
2019-03-28 10:20:00,100.12,100.19,100.06,100.09,225476.0,83.6966,83.7551,83.6465,83.6715,225476.0
2019-03-28 10:30:00,100.09,100.29,100.03,100.2,301656.0,83.6715,83.8387,83.6214,83.7635,301656.0
2019-03-28 10:40:00,100.2,100.32,100.11,100.25,344299.0,83.7635,83.8638,83.6883,83.8053,344299.0
2019-03-28 10:50:00,100.25,100.47,100.22,100.36,293182.0,83.8053,83.9892,83.7802,83.8972,293182.0
2019-03-28 11:00:00,100.36,100.37,100.0,100.1,253935.0,83.8972,83.9056,83.5963,83.6799,253935.0
2019-03-28 11:10:00,100.1,100.25,100.0,100.06,222965.0,83.6799,83.8053,83.5963,83.6465,222965.0
2019-03-28 11:20:00,100.06,100.09,99.96,99.98,326404.0,83.6465,83.6715,83.5629,83.5796,326404.0
2019-03-28 11:30:00,99.98,100.11,99.93,100.02,243880.0,83.5796,83.6883,83.5378,83.613,243880.0
2019-03-28 11:40:00,100.02,100.14,99.84,100.07,279074.0,83.613,83.7133,83.4625,83.6548,279074.0
2019-03-28 11:50:00,100.08,100.13,99.91,100.04,183446.0,83.6632,83.705,83.5211,83.6297,183446.0
2019-03-28 12:00:00,100.03,100.04,99.88,99.93,149881.0,83.6214,83.6297,83.496,83.5378,149881.0
2019-03-28 12:10:00,99.92,99.92,99.74,99.83,228532.0,83.5294,83.5294,83.379,83.4542,228532.0
2019-03-28 12:20:00,99.82,99.93,99.77,99.9,144436.0,83.4458,83.5378,83.404,83.5127,144436.0
2019-03-28 12:30:00,99.91,99.96,99.82,99.92,114552.0,83.5211,83.5629,83.4458,83.5294,114552.0
2019-03-28 12:40:00,99.92,99.95,99.86,99.93,153144.0,83.5294,83.5545,83.4793,83.5378,153144.0
2019-03-28 12:50:00,99.93,100.11,99.92,100.04,193323.0,83.5378,83.6883,83.5294,83.6297,193323.0
2019-03-28 13:00:00,100.04,100.12,99.94,99.96,161600.0,83.6297,83.6966,83.5461,83.5629,161600.0
2019-03-28 13:10:00,99.97,100.07,99.95,100.01,228900.0,83.5712,83.6548,83.5545,83.6047,228900.0
2019-03-28 13:20:00,100.01,100.11,99.98,100.01,175204.0,83.6047,83.6883,83.5796,83.6047,175204.0
2019-03-28 13:30:00,100.0,100.07,99.99,100.01,208300.0,83.5963,83.6548,83.5879,83.6047,208300.0
2019-03-28 13:40:00,100.02,100.08,99.9,100.08,246544.0,83.613,83.6632,83.5127,83.6632,246544.0
2019-03-28 13:50:00,100.08,100.15,100.02,100.15,199442.0,83.6632,83.7217,83.613,83.7217,199442.0
2019-03-28 14:00:00,100.14,100.17,100.1,100.13,138108.0,83.7133,83.7384,83.6799,83.705,138108.0
2019-03-28 14:10:00,100.13,100.35,100.13,100.24,250795.0,83.705,83.8889,83.705,83.7969,250795.0
2019-03-28 14:20:00,100.25,100.31,100.22,100.3,238218.0,83.8053,83.8555,83.7802,83.8471,238218.0
2019-03-28 14:30:00,100.3,100.34,100.21,100.31,151390.0,83.8471,83.8805,83.7719,83.8555,151390.0
2019-03-28 14:40:00,100.31,100.31,100.15,100.17,134310.0,83.8555,83.8555,83.7217,83.7384,134310.0
2019-03-28 14:50:00,100.17,100.37,100.16,100.36,249968.0,83.7384,83.9056,83.7301,83.8972,249968.0
2019-03-28 15:00:00,100.36,100.5,100.33,100.42,409874.0,83.8972,84.0143,83.8722,83.9474,409874.0
2019-03-28 15:10:00,100.42,100.52,100.39,100.46,182630.0,83.9474,84.031,83.9223,83.9808,182630.0
2019-03-28 15:20:00,100.46,100.56,100.4,100.55,190166.0,83.9808,84.0644,83.9307,84.0561,190166.0
2019-03-28 15:30:00,100.55,100.67,100.47,100.65,242203.0,84.0561,84.1564,83.9892,84.1397,242203.0
2019-03-28 15:40:00,100.65,100.73,100.55,100.58,386155.0,84.1397,84.2066,84.0561,84.0812,386155.0
2019-03-28 15:50:00,100.58,100.8,100.52,100.7,654258.0,84.0812,84.2651,84.031,84.1815,654258.0
2019-03-29 09:30:00,101.54,101.99,101.25,101.26,770942.0,84.8837,85.2599,84.6413,84.6496,770942.0
2019-03-29 09:40:00,101.26,101.42,101.02,101.37,387286.0,84.6496,84.7834,84.449,84.7416,387286.0
2019-03-29 09:50:00,101.37,101.46,101.19,101.38,266432.0,84.7416,84.8168,84.5911,84.7499,266432.0
2019-03-29 10:00:00,101.37,101.53,101.29,101.45,346021.0,84.7416,84.8753,84.6747,84.8084,346021.0
2019-03-29 10:10:00,101.45,101.45,101.16,101.18,214720.0,84.8084,84.8084,84.566,84.5827,214720.0
2019-03-29 10:20:00,101.18,101.18,100.88,101.02,284850.0,84.5827,84.5827,84.3319,84.449,284850.0
2019-03-29 10:30:00,101.0,101.12,100.97,100.97,210609.0,84.4323,84.5326,84.4072,84.4072,210609.0
2019-03-29 10:40:00,100.98,100.99,100.64,100.75,255897.0,84.4155,84.4239,84.1313,84.2233,255897.0
2019-03-29 10:50:00,100.74,100.9,100.58,100.89,181318.0,84.2149,84.3487,84.0812,84.3403,181318.0
2019-03-29 11:00:00,100.88,101.21,100.87,101.08,190056.0,84.3319,84.6078,84.3236,84.4991,190056.0
2019-03-29 11:10:00,101.08,101.11,100.88,100.94,160250.0,84.4991,84.5242,84.3319,84.3821,160250.0
2019-03-29 11:20:00,100.94,100.98,100.79,100.94,225748.0,84.3821,84.4155,84.2567,84.3821,225748.0
2019-03-29 11:30:00,100.96,101.32,100.92,101.31,202681.0,84.3988,84.6998,84.3654,84.6914,202681.0
2019-03-29 11:40:00,101.32,101.38,101.23,101.27,342728.0,84.6998,84.7499,84.6245,84.658,342728.0
2019-03-29 11:50:00,101.26,101.29,101.07,101.1,106587.0,84.6496,84.6747,84.4908,84.5159,106587.0
2019-03-29 12:00:00,101.11,101.12,100.82,100.88,116796.0,84.5242,84.5326,84.2818,84.3319,116796.0
2019-03-29 12:10:00,100.87,101.02,100.83,100.99,159409.0,84.3236,84.449,84.2902,84.4239,159409.0
2019-03-29 12:20:00,101.0,101.12,100.95,101.05,127655.0,84.4323,84.5326,84.3905,84.4741,127655.0
2019-03-29 12:30:00,101.06,101.2,101.03,101.14,97952.0,84.4824,84.5995,84.4573,84.5493,97952.0
2019-03-29 12:40:00,101.15,101.16,101.0,101.01,105039.0,84.5577,84.566,84.4323,84.4406,105039.0
2019-03-29 12:50:00,101.01,101.03,100.93,100.98,115485.0,84.4406,84.4573,84.3737,84.4155,115485.0
2019-03-29 13:00:00,100.98,101.0,100.89,100.92,64134.0,84.4155,84.4323,84.3403,84.3654,64134.0
2019-03-29 13:10:00,100.92,100.93,100.82,100.87,94673.0,84.3654,84.3737,84.2818,84.3236,94673.0
2019-03-29 13:20:00,100.86,101.02,100.81,101.0,141570.0,84.3152,84.449,84.2734,84.4323,141570.0
2019-03-29 13:30:00,100.99,101.0,100.91,100.98,92363.0,84.4239,84.4323,84.357,84.4155,92363.0
2019-03-29 13:40:00,100.98,101.09,100.96,101.05,135888.0,84.4155,84.5075,84.3988,84.4741,135888.0
2019-03-29 13:50:00,101.05,101.07,100.95,100.96,83907.0,84.4741,84.4908,84.3905,84.3988,83907.0
2019-03-29 14:00:00,100.96,100.99,100.91,100.98,120529.0,84.3988,84.4239,84.357,84.4155,120529.0
2019-03-29 14:10:00,101.0,101.06,100.96,101.01,149619.0,84.4323,84.4824,84.3988,84.4406,149619.0
2019-03-29 14:20:00,101.01,101.07,100.98,101.04,97646.0,84.4406,84.4908,84.4155,84.4657,97646.0
2019-03-29 14:30:00,101.03,101.06,100.97,101.02,75958.0,84.4573,84.4824,84.4072,84.449,75958.0
2019-03-29 14:40:00,101.01,101.12,100.94,101.11,200128.0,84.4406,84.5326,84.3821,84.5242,200128.0
2019-03-29 14:50:00,101.11,101.29,101.1,101.26,132526.0,84.5242,84.6747,84.5159,84.6496,132526.0
2019-03-29 15:00:00,101.26,101.35,101.16,101.17,129611.0,84.6496,84.7249,84.566,84.5744,129611.0
2019-03-29 15:10:00,101.17,101.22,101.05,101.18,141311.0,84.5744,84.6162,84.4741,84.5827,141311.0
2019-03-29 15:20:00,101.19,101.19,101.06,101.09,189625.0,84.5911,84.5911,84.4824,84.5075,189625.0
2019-03-29 15:30:00,101.1,101.23,101.02,101.22,272562.0,84.5159,84.6245,84.449,84.6162,272562.0
2019-03-29 15:40:00,101.22,101.26,101.13,101.2,336950.0,84.6162,84.6496,84.5409,84.5995,336950.0
2019-03-29 15:50:00,101.19,101.51,101.06,101.26,1307629.0,84.5911,84.8586,84.4824,84.6496,1307629.0
2019-04-01 09:30:00,102.15,102.62,102.12,102.38,925278.0,85.3936,85.7865,85.3685,85.5859,925278.0
2019-04-01 09:40:00,102.38,102.73,102.36,102.6,457090.0,85.5859,85.8785,85.5692,85.7698,457090.0
2019-04-01 09:50:00,102.61,102.81,102.5,102.52,355785.0,85.7782,85.9454,85.6862,85.7029,355785.0
2019-04-01 10:00:00,102.53,103.44,102.52,103.43,588222.0,85.7113,86.472,85.7029,86.4637,588222.0
2019-04-01 10:10:00,103.43,103.75,103.3,103.75,711615.0,86.4637,86.7312,86.355,86.7312,711615.0
2019-04-01 10:20:00,103.75,103.96,103.58,103.94,458202.0,86.7312,86.9067,86.589,86.89,458202.0
2019-04-01 10:30:00,103.94,104.04,103.7,103.8,571642.0,86.89,86.9736,86.6894,86.773,571642.0
2019-04-01 10:40:00,103.8,104.07,103.72,103.99,402216.0,86.773,86.9987,86.7061,86.9318,402216.0
2019-04-01 10:50:00,103.99,104.06,103.75,103.75,388064.0,86.9318,86.9903,86.7312,86.7312,388064.0
2019-04-01 11:00:00,103.76,103.79,103.48,103.58,337684.0,86.7395,86.7646,86.5055,86.589,337684.0
2019-04-01 11:10:00,103.58,103.79,103.53,103.76,294841.0,86.589,86.7646,86.5473,86.7395,294841.0
2019-04-01 11:20:00,103.76,103.99,103.7,103.92,265636.0,86.7395,86.9318,86.6894,86.8733,265636.0
2019-04-01 11:30:00,103.92,103.92,103.7,103.7,343983.0,86.8733,86.8733,86.6894,86.6894,343983.0
2019-04-01 11:40:00,103.7,103.86,103.68,103.86,367305.0,86.6894,86.8231,86.6726,86.8231,367305.0
2019-04-01 11:50:00,103.86,104.04,103.85,103.95,246675.0,86.8231,86.9736,86.8148,86.8984,246675.0
2019-04-01 12:00:00,103.95,103.99,103.86,103.93,191547.0,86.8984,86.9318,86.8231,86.8816,191547.0
2019-04-01 12:10:00,103.94,104.0,103.8,103.93,193591.0,86.89,86.9402,86.773,86.8816,193591.0
2019-04-01 12:20:00,103.93,103.97,103.84,103.95,139580.0,86.8816,86.9151,86.8064,86.8984,139580.0
2019-04-01 12:30:00,103.95,103.96,103.78,103.87,158932.0,86.8984,86.9067,86.7562,86.8315,158932.0
2019-04-01 12:40:00,103.86,103.96,103.78,103.9,158102.0,86.8231,86.9067,86.7562,86.8566,158102.0
2019-04-01 12:50:00,103.9,103.98,103.86,103.92,143452.0,86.8566,86.9234,86.8231,86.8733,143452.0
2019-04-01 13:00:00,103.93,104.06,103.87,104.01,208519.0,86.8816,86.9903,86.8315,86.9485,208519.0
2019-04-01 13:10:00,104.01,104.02,103.94,104.0,330601.0,86.9485,86.9569,86.89,86.9402,330601.0
2019-04-01 13:20:00,103.99,104.02,103.91,103.97,169081.0,86.9318,86.9569,86.8649,86.9151,169081.0
2019-04-01 13:30:00,103.96,104.17,103.94,104.16,249465.0,86.9067,87.0823,86.89,87.0739,249465.0
2019-04-01 13:40:00,104.17,104.28,104.14,104.21,185594.0,87.0823,87.1742,87.0572,87.1157,185594.0
2019-04-01 13:50:00,104.22,104.34,104.21,104.32,172734.0,87.1241,87.2244,87.1157,87.2077,172734.0
2019-04-01 14:00:00,104.33,104.52,104.29,104.51,242750.0,87.216,87.3749,87.1826,87.3665,242750.0
2019-04-01 14:10:00,104.5,104.64,104.47,104.58,232293.0,87.3581,87.4752,87.3331,87.425,232293.0
2019-04-01 14:20:00,104.58,104.58,104.43,104.45,246600.0,87.425,87.425,87.2996,87.3163,246600.0
2019-04-01 14:30:00,104.45,104.46,104.2,104.26,261309.0,87.3163,87.3247,87.1073,87.1575,261309.0
2019-04-01 14:40:00,104.26,104.35,104.25,104.34,241948.0,87.1575,87.2327,87.1491,87.2244,241948.0
2019-04-01 14:50:00,104.34,104.42,104.25,104.29,190778.0,87.2244,87.2913,87.1491,87.1826,190778.0
2019-04-01 15:00:00,104.28,104.29,104.19,104.23,264485.0,87.1742,87.1826,87.099,87.1324,264485.0
2019-04-01 15:10:00,104.23,104.4,104.16,104.39,270694.0,87.1324,87.2745,87.0739,87.2662,270694.0
2019-04-01 15:20:00,104.4,104.44,104.3,104.44,280143.0,87.2745,87.308,87.1909,87.308,280143.0
2019-04-01 15:30:00,104.44,104.53,104.38,104.5,310578.0,87.308,87.3832,87.2578,87.3581,310578.0
2019-04-01 15:40:00,104.5,104.58,104.42,104.56,393881.0,87.3581,87.425,87.2913,87.4083,393881.0
2019-04-01 15:50:00,104.56,104.68,104.49,104.61,1154597.0,87.4083,87.5086,87.3498,87.4501,1154597.0
2019-04-02 09:30:00,104.6,104.8,104.36,104.48,565307.0,87.4417,87.6089,87.2411,87.3414,565307.0
2019-04-02 09:40:00,104.48,105.08,104.33,105.01,547756.0,87.3414,87.843,87.216,87.7845,547756.0
2019-04-02 09:50:00,105.01,105.44,104.88,105.35,444635.0,87.7845,88.1439,87.6758,88.0687,444635.0
2019-04-02 10:00:00,105.36,105.38,104.81,104.93,491575.0,88.0771,88.0938,87.6173,87.7176,491575.0
2019-04-02 10:10:00,104.92,105.0,104.79,104.91,241982.0,87.7092,87.7761,87.6006,87.7009,241982.0
2019-04-02 10:20:00,104.91,104.92,104.76,104.91,278174.0,87.7009,87.7092,87.5755,87.7009,278174.0
2019-04-02 10:30:00,104.9,105.08,104.88,104.97,378983.0,87.6925,87.843,87.6758,87.751,378983.0
2019-04-02 10:40:00,104.97,104.97,104.71,104.75,289127.0,87.751,87.751,87.5337,87.5671,289127.0
2019-04-02 10:50:00,104.74,104.82,104.61,104.63,162380.0,87.5588,87.6256,87.4501,87.4668,162380.0
2019-04-02 11:00:00,104.63,104.67,104.49,104.57,203249.0,87.4668,87.5002,87.3498,87.4167,203249.0
2019-04-02 11:10:00,104.58,104.86,104.49,104.85,173671.0,87.425,87.6591,87.3498,87.6507,173671.0
2019-04-02 11:20:00,104.85,105.14,104.77,105.13,236328.0,87.6507,87.8932,87.5838,87.8848,236328.0
2019-04-02 11:30:00,105.13,105.16,104.92,105.0,240948.0,87.8848,87.9099,87.7092,87.7761,240948.0
2019-04-02 11:40:00,105.02,105.26,105.01,105.19,165543.0,87.7928,87.9935,87.7845,87.9349,165543.0
2019-04-02 11:50:00,105.19,105.35,105.19,105.2,190688.0,87.9349,88.0687,87.9349,87.9433,190688.0
2019-04-02 12:00:00,105.21,105.26,105.1,105.17,135826.0,87.9517,87.9935,87.8597,87.9182,135826.0
2019-04-02 12:10:00,105.17,105.18,104.95,104.97,149311.0,87.9182,87.9266,87.7343,87.751,149311.0
2019-04-02 12:20:00,104.97,104.98,104.8,104.88,142896.0,87.751,87.7594,87.6089,87.6758,142896.0
2019-04-02 12:30:00,104.87,105.03,104.86,105.03,108427.0,87.6674,87.8012,87.6591,87.8012,108427.0
2019-04-02 12:40:00,105.04,105.06,104.89,104.98,112112.0,87.8096,87.8263,87.6842,87.7594,112112.0
2019-04-02 12:50:00,104.98,105.08,104.91,105.04,80455.0,87.7594,87.843,87.7009,87.8096,80455.0
2019-04-02 13:00:00,105.03,105.2,104.96,105.17,96134.0,87.8012,87.9433,87.7427,87.9182,96134.0
2019-04-02 13:10:00,105.17,105.2,105.08,105.12,77786.0,87.9182,87.9433,87.843,87.8764,77786.0
2019-04-02 13:20:00,105.12,105.13,105.04,105.07,91796.0,87.8764,87.8848,87.8096,87.8346,91796.0
2019-04-02 13:30:00,105.06,105.13,105.02,105.09,95294.0,87.8263,87.8848,87.7928,87.8514,95294.0
2019-04-02 13:40:00,105.09,105.17,105.01,105.02,111818.0,87.8514,87.9182,87.7845,87.7928,111818.0
2019-04-02 13:50:00,105.02,105.07,104.91,105.0,95426.0,87.7928,87.8346,87.7009,87.7761,95426.0
2019-04-02 14:00:00,105.0,105.24,104.98,105.22,128564.0,87.7761,87.9767,87.7594,87.96,128564.0
2019-04-02 14:10:00,105.22,105.29,105.2,105.29,128775.0,87.96,88.0185,87.9433,88.0185,128775.0
2019-04-02 14:20:00,105.28,105.29,105.18,105.21,132788.0,88.0102,88.0185,87.9266,87.9517,132788.0
2019-04-02 14:30:00,105.21,105.25,105.13,105.16,108014.0,87.9517,87.9851,87.8848,87.9099,108014.0
2019-04-02 14:40:00,105.16,105.21,105.07,105.07,89674.0,87.9099,87.9517,87.8346,87.8346,89674.0
2019-04-02 14:50:00,105.08,105.12,105.04,105.11,122073.0,87.843,87.8764,87.8096,87.8681,122073.0
2019-04-02 15:00:00,105.11,105.23,105.09,105.17,129520.0,87.8681,87.9684,87.8514,87.9182,129520.0
2019-04-02 15:10:00,105.17,105.22,105.12,105.18,145340.0,87.9182,87.96,87.8764,87.9266,145340.0
2019-04-02 15:20:00,105.18,105.24,105.13,105.2,132818.0,87.9266,87.9767,87.8848,87.9433,132818.0
2019-04-02 15:30:00,105.2,105.22,105.09,105.11,203300.0,87.9433,87.96,87.8514,87.8681,203300.0
2019-04-02 15:40:00,105.11,105.24,105.09,105.1,326630.0,87.8681,87.9767,87.8514,87.8597,326630.0
2019-04-02 15:50:00,105.11,105.19,105.07,105.14,529413.0,87.8681,87.9349,87.8346,87.8932,529413.0
2019-04-03 09:30:00,105.81,106.36,105.73,106.03,703000.0,88.4532,88.913,88.3864,88.6372,703000.0
2019-04-03 09:40:00,106.0,106.21,105.6,105.61,373643.0,88.6121,88.7876,88.2777,88.2861,373643.0
2019-04-03 09:50:00,105.62,105.64,105.42,105.45,378183.0,88.2944,88.3111,88.1272,88.1523,378183.0
2019-04-03 10:00:00,105.46,105.46,105.18,105.25,377650.0,88.1607,88.1607,87.9266,87.9851,377650.0
2019-04-03 10:10:00,105.26,105.51,105.18,105.45,255322.0,87.9935,88.2025,87.9266,88.1523,255322.0
2019-04-03 10:20:00,105.46,105.55,105.31,105.41,208659.0,88.1607,88.2359,88.0353,88.1189,208659.0
2019-04-03 10:30:00,105.4,105.41,105.19,105.38,246184.0,88.1105,88.1189,87.9349,88.0938,246184.0
2019-04-03 10:40:00,105.39,105.52,105.28,105.33,250629.0,88.1021,88.2108,88.0102,88.052,250629.0
2019-04-03 10:50:00,105.33,105.67,105.33,105.57,190400.0,88.052,88.3362,88.052,88.2526,190400.0
2019-04-03 11:00:00,105.57,105.6,105.42,105.52,180103.0,88.2526,88.2777,88.1272,88.2108,180103.0
2019-04-03 11:10:00,105.52,105.53,105.21,105.36,187797.0,88.2108,88.2192,87.9517,88.0771,187797.0
2019-04-03 11:20:00,105.36,105.41,105.25,105.34,162767.0,88.0771,88.1189,87.9851,88.0603,162767.0
2019-04-03 11:30:00,105.34,105.45,105.3,105.31,156202.0,88.0603,88.1523,88.0269,88.0353,156202.0
2019-04-03 11:40:00,105.32,105.5,105.29,105.5,145355.0,88.0436,88.1941,88.0185,88.1941,145355.0
2019-04-03 11:50:00,105.5,105.52,105.29,105.44,165592.0,88.1941,88.2108,88.0185,88.1439,165592.0
2019-04-03 12:00:00,105.44,105.45,105.28,105.42,146622.0,88.1439,88.1523,88.0102,88.1272,146622.0
2019-04-03 12:10:00,105.42,105.45,105.28,105.31,133957.0,88.1272,88.1523,88.0102,88.0353,133957.0
2019-04-03 12:20:00,105.31,105.43,105.25,105.33,136637.0,88.0353,88.1356,87.9851,88.052,136637.0
2019-04-03 12:30:00,105.33,105.39,105.26,105.33,137659.0,88.052,88.1021,87.9935,88.052,137659.0
2019-04-03 12:40:00,105.32,105.41,105.32,105.34,164494.0,88.0436,88.1189,88.0436,88.0603,164494.0
2019-04-03 12:50:00,105.34,105.34,105.03,105.07,318818.0,88.0603,88.0603,87.8012,87.8346,318818.0
2019-04-03 13:00:00,105.07,105.15,105.06,105.11,164451.0,87.8346,87.9015,87.8263,87.8681,164451.0
2019-04-03 13:10:00,105.11,105.13,105.03,105.08,171382.0,87.8681,87.8848,87.8012,87.843,171382.0
2019-04-03 13:20:00,105.08,105.24,105.05,105.19,115483.0,87.843,87.9767,87.8179,87.9349,115483.0
2019-04-03 13:30:00,105.18,105.3,105.12,105.26,151667.0,87.9266,88.0269,87.8764,87.9935,151667.0
2019-04-03 13:40:00,105.26,105.27,105.15,105.22,137553.0,87.9935,88.0018,87.9015,87.96,137553.0
2019-04-03 13:50:00,105.22,105.23,105.1,105.19,181457.0,87.96,87.9684,87.8597,87.9349,181457.0
2019-04-03 14:00:00,105.18,105.21,105.08,105.13,175311.0,87.9266,87.9517,87.843,87.8848,175311.0
2019-04-03 14:10:00,105.12,105.23,105.1,105.23,136470.0,87.8764,87.9684,87.8597,87.9684,136470.0
2019-04-03 14:20:00,105.23,105.35,105.2,105.26,162958.0,87.9684,88.0687,87.9433,87.9935,162958.0
2019-04-03 14:30:00,105.26,105.26,105.08,105.09,159012.0,87.9935,87.9935,87.843,87.8514,159012.0
2019-04-03 14:40:00,105.09,105.15,105.0,105.13,195179.0,87.8514,87.9015,87.7761,87.8848,195179.0
2019-04-03 14:50:00,105.13,105.23,105.02,105.06,158142.0,87.8848,87.9684,87.7928,87.8263,158142.0
2019-04-03 15:00:00,105.05,105.06,104.89,104.99,273905.0,87.8179,87.8263,87.6842,87.7678,273905.0
2019-04-03 15:10:00,104.99,105.04,104.88,104.94,231299.0,87.7678,87.8096,87.6758,87.726,231299.0
2019-04-03 15:20:00,104.93,105.15,104.78,105.14,238965.0,87.7176,87.9015,87.5922,87.8932,238965.0
2019-04-03 15:30:00,105.14,105.27,104.99,105.21,258699.0,87.8932,88.0018,87.7678,87.9517,258699.0
2019-04-03 15:40:00,105.22,105.35,105.2,105.34,357577.0,87.96,88.0687,87.9433,88.0603,357577.0
2019-04-03 15:50:00,105.34,105.44,105.3,105.34,665498.0,88.0603,88.1439,88.0269,88.0603,665498.0
2019-04-04 09:30:00,104.55,105.26,104.45,105.21,808079.0,88.0623,88.6603,87.9781,88.6182,808079.0
2019-04-04 09:40:00,105.21,105.21,104.6,104.88,438856.0,88.6182,88.6182,88.1044,88.3403,438856.0
2019-04-04 09:50:00,104.88,104.99,104.71,104.86,281571.0,88.3403,88.4329,88.1971,88.3234,281571.0
2019-04-04 10:00:00,104.86,105.05,104.81,104.93,225746.0,88.3234,88.4835,88.2813,88.3824,225746.0
2019-04-04 10:10:00,104.93,105.2,104.86,105.14,324489.0,88.3824,88.6098,88.3234,88.5593,324489.0
2019-04-04 10:20:00,105.14,105.27,105.05,105.06,353970.0,88.5593,88.6688,88.4835,88.4919,353970.0
2019-04-04 10:30:00,105.06,105.23,105.02,105.18,292515.0,88.4919,88.6351,88.4582,88.593,292515.0
2019-04-04 10:40:00,105.18,105.31,105.16,105.29,551759.0,88.593,88.7025,88.5761,88.6856,551759.0
2019-04-04 10:50:00,105.3,105.4,105.24,105.32,421974.0,88.694,88.7783,88.6435,88.7109,421974.0
2019-04-04 11:00:00,105.33,105.48,105.3,105.37,473466.0,88.7193,88.8456,88.694,88.753,473466.0
2019-04-04 11:10:00,105.38,105.46,105.25,105.26,368575.0,88.7614,88.8288,88.6519,88.6603,368575.0
2019-04-04 11:20:00,105.26,105.58,105.16,105.52,337963.0,88.6603,88.9299,88.5761,88.8793,337963.0
2019-04-04 11:30:00,105.52,105.54,105.35,105.5,274677.0,88.8793,88.8962,88.7361,88.8625,274677.0
2019-04-04 11:40:00,105.5,105.5,105.33,105.33,124900.0,88.8625,88.8625,88.7193,88.7193,124900.0
2019-04-04 11:50:00,105.34,105.43,105.26,105.33,153342.0,88.7277,88.8035,88.6603,88.7193,153342.0
2019-04-04 12:00:00,105.34,105.41,105.23,105.23,180860.0,88.7277,88.7867,88.6351,88.6351,180860.0
2019-04-04 12:10:00,105.23,105.28,105.09,105.16,190198.0,88.6351,88.6772,88.5171,88.5761,190198.0
2019-04-04 12:20:00,105.16,105.31,105.15,105.22,142528.0,88.5761,88.7025,88.5677,88.6266,142528.0
2019-04-04 12:30:00,105.22,105.44,105.17,105.41,158255.0,88.6266,88.812,88.5845,88.7867,158255.0
2019-04-04 12:40:00,105.4,105.44,105.26,105.34,199644.0,88.7783,88.812,88.6603,88.7277,199644.0
2019-04-04 12:50:00,105.33,105.57,105.32,105.47,135233.0,88.7193,88.9214,88.7109,88.8372,135233.0
2019-04-04 13:00:00,105.48,105.5,105.4,105.45,120866.0,88.8456,88.8625,88.7783,88.8204,120866.0
2019-04-04 13:10:00,105.44,105.46,105.34,105.41,114382.0,88.812,88.8288,88.7277,88.7867,114382.0
2019-04-04 13:20:00,105.41,105.44,105.34,105.41,105540.0,88.7867,88.812,88.7277,88.7867,105540.0
2019-04-04 13:30:00,105.41,105.54,105.4,105.54,96279.0,88.7867,88.8962,88.7783,88.8962,96279.0
2019-04-04 13:40:00,105.53,105.56,105.48,105.5,111576.0,88.8878,88.913,88.8456,88.8625,111576.0
2019-04-04 13:50:00,105.49,105.58,105.46,105.5,134776.0,88.8541,88.9299,88.8288,88.8625,134776.0
2019-04-04 14:00:00,105.5,105.59,105.47,105.57,155788.0,88.8625,88.9383,88.8372,88.9214,155788.0
2019-04-04 14:10:00,105.57,105.66,105.56,105.65,132389.0,88.9214,88.9973,88.913,88.9888,132389.0
2019-04-04 14:20:00,105.64,105.68,105.59,105.62,90836.0,88.9804,89.0141,88.9383,88.9636,90836.0
2019-04-04 14:30:00,105.62,105.62,105.52,105.58,95992.0,88.9636,88.9636,88.8793,88.9299,95992.0
2019-04-04 14:40:00,105.58,105.73,105.57,105.69,135823.0,88.9299,89.0562,88.9214,89.0225,135823.0
2019-04-04 14:50:00,105.69,105.7,105.56,105.57,138388.0,89.0225,89.0309,88.913,88.9214,138388.0
2019-04-04 15:00:00,105.58,105.59,105.48,105.49,112683.0,88.9299,88.9383,88.8456,88.8541,112683.0
2019-04-04 15:10:00,105.5,105.6,105.38,105.59,373322.0,88.8625,88.9467,88.7614,88.9383,373322.0
2019-04-04 15:20:00,105.59,105.65,105.55,105.58,191808.0,88.9383,88.9888,88.9046,88.9299,191808.0
2019-04-04 15:30:00,105.58,105.67,105.56,105.63,212667.0,88.9299,89.0057,88.913,88.972,212667.0
2019-04-04 15:40:00,105.64,105.66,105.55,105.61,201831.0,88.9804,88.9973,88.9046,88.9551,201831.0
2019-04-04 15:50:00,105.61,105.67,105.45,105.56,531800.0,88.9551,89.0057,88.8204,88.913,531800.0
2019-04-05 09:30:00,105.9,106.11,105.23,105.27,595456.0,89.1994,89.3763,88.6351,88.6688,595456.0
2019-04-05 09:40:00,105.27,105.73,105.21,105.69,330703.0,88.6688,89.0562,88.6182,89.0225,330703.0
2019-04-05 09:50:00,105.69,105.82,105.55,105.7,338957.0,89.0225,89.132,88.9046,89.0309,338957.0
2019-04-05 10:00:00,105.71,105.73,105.54,105.68,185179.0,89.0394,89.0562,88.8962,89.0141,185179.0
2019-04-05 10:10:00,105.68,105.7,105.25,105.37,312272.0,89.0141,89.0309,88.6519,88.753,312272.0
2019-04-05 10:20:00,105.37,105.44,105.08,105.13,200350.0,88.753,88.812,88.5087,88.5508,200350.0
2019-04-05 10:30:00,105.14,105.35,105.13,105.31,164874.0,88.5593,88.7361,88.5508,88.7025,164874.0
2019-04-05 10:40:00,105.31,105.48,105.29,105.46,135299.0,88.7025,88.8456,88.6856,88.8288,135299.0
2019-04-05 10:50:00,105.45,105.62,105.44,105.48,156591.0,88.8204,88.9636,88.812,88.8456,156591.0
2019-04-05 11:00:00,105.49,105.54,105.41,105.49,152833.0,88.8541,88.8962,88.7867,88.8541,152833.0
2019-04-05 11:10:00,105.49,105.65,105.44,105.47,130972.0,88.8541,88.9888,88.812,88.8372,130972.0
2019-04-05 11:20:00,105.47,105.48,105.2,105.3,144183.0,88.8372,88.8456,88.6098,88.694,144183.0
2019-04-05 11:30:00,105.29,105.38,105.21,105.25,138515.0,88.6856,88.7614,88.6182,88.6519,138515.0
2019-04-05 11:40:00,105.26,105.37,105.25,105.28,109620.0,88.6603,88.753,88.6519,88.6772,109620.0
2019-04-05 11:50:00,105.28,105.31,105.11,105.14,168658.0,88.6772,88.7025,88.534,88.5593,168658.0
2019-04-05 12:00:00,105.15,105.39,105.13,105.39,146450.0,88.5677,88.7698,88.5508,88.7698,146450.0
2019-04-05 12:10:00,105.39,105.44,105.26,105.3,100433.0,88.7698,88.812,88.6603,88.694,100433.0
2019-04-05 12:20:00,105.31,105.33,105.21,105.3,135176.0,88.7025,88.7193,88.6182,88.694,135176.0
2019-04-05 12:30:00,105.31,105.34,105.14,105.15,103038.0,88.7025,88.7277,88.5593,88.5677,103038.0
2019-04-05 12:40:00,105.15,105.28,105.09,105.28,121556.0,88.5677,88.6772,88.5171,88.6772,121556.0
2019-04-05 12:50:00,105.28,105.33,105.24,105.33,91834.0,88.6772,88.7193,88.6435,88.7193,91834.0
2019-04-05 13:00:00,105.33,105.42,105.33,105.38,109466.0,88.7193,88.7951,88.7193,88.7614,109466.0
2019-04-05 13:10:00,105.38,105.42,105.35,105.38,103810.0,88.7614,88.7951,88.7361,88.7614,103810.0
2019-04-05 13:20:00,105.38,105.4,105.35,105.38,89226.0,88.7614,88.7783,88.7361,88.7614,89226.0
2019-04-05 13:30:00,105.39,105.44,105.35,105.41,82478.0,88.7698,88.812,88.7361,88.7867,82478.0
2019-04-05 13:40:00,105.41,105.45,105.34,105.36,119100.0,88.7867,88.8204,88.7277,88.7446,119100.0
2019-04-05 13:50:00,105.36,105.36,105.21,105.3,166091.0,88.7446,88.7446,88.6182,88.694,166091.0
2019-04-05 14:00:00,105.29,105.4,105.28,105.34,100566.0,88.6856,88.7783,88.6772,88.7277,100566.0
2019-04-05 14:10:00,105.35,105.46,105.33,105.38,93291.0,88.7361,88.8288,88.7193,88.7614,93291.0
2019-04-05 14:20:00,105.38,105.4,105.3,105.32,77653.0,88.7614,88.7783,88.694,88.7109,77653.0
2019-04-05 14:30:00,105.32,105.41,105.28,105.38,156338.0,88.7109,88.7867,88.6772,88.7614,156338.0
2019-04-05 14:40:00,105.38,105.38,105.33,105.34,94179.0,88.7614,88.7614,88.7193,88.7277,94179.0
2019-04-05 14:50:00,105.34,105.48,105.33,105.4,97108.0,88.7277,88.8456,88.7193,88.7783,97108.0
2019-04-05 15:00:00,105.4,105.46,105.33,105.4,118001.0,88.7783,88.8288,88.7193,88.7783,118001.0
2019-04-05 15:10:00,105.4,105.4,105.31,105.37,104611.0,88.7783,88.7783,88.7025,88.753,104611.0
2019-04-05 15:20:00,105.37,105.45,105.32,105.33,131895.0,88.753,88.8204,88.7109,88.7193,131895.0
2019-04-05 15:30:00,105.33,105.39,105.27,105.33,171376.0,88.7193,88.7698,88.6688,88.7193,171376.0
2019-04-05 15:40:00,105.33,105.36,105.11,105.14,258742.0,88.7193,88.7446,88.534,88.5593,258742.0
2019-04-05 15:50:00,105.13,105.32,104.99,105.29,884124.0,88.5508,88.7109,88.4329,88.6856,884124.0
2019-04-08 09:30:00,105.11,105.35,104.91,105.12,426091.0,88.534,88.7361,88.3655,88.5424,426091.0
2019-04-08 09:40:00,105.11,105.42,105.06,105.2,437739.0,88.534,88.7951,88.4919,88.6098,437739.0
2019-04-08 09:50:00,105.2,105.33,105.12,105.13,271807.0,88.6098,88.7193,88.5424,88.5508,271807.0
2019-04-08 10:00:00,105.13,105.26,105.06,105.22,183846.0,88.5508,88.6603,88.4919,88.6266,183846.0
2019-04-08 10:10:00,105.23,105.41,105.23,105.4,219785.0,88.6351,88.7867,88.6351,88.7783,219785.0
2019-04-08 10:20:00,105.38,105.56,105.37,105.55,181860.0,88.7614,88.913,88.753,88.9046,181860.0
2019-04-08 10:30:00,105.57,105.57,105.36,105.39,159161.0,88.9214,88.9214,88.7446,88.7698,159161.0
2019-04-08 10:40:00,105.4,105.45,105.29,105.35,152514.0,88.7783,88.8204,88.6856,88.7361,152514.0
2019-04-08 10:50:00,105.36,105.48,105.28,105.38,149934.0,88.7446,88.8456,88.6772,88.7614,149934.0
2019-04-08 11:00:00,105.38,105.43,105.07,105.09,202091.0,88.7614,88.8035,88.5003,88.5171,202091.0
2019-04-08 11:10:00,105.1,105.17,104.97,104.97,143003.0,88.5256,88.5845,88.4161,88.4161,143003.0
2019-04-08 11:20:00,104.98,105.12,104.95,105.1,116410.0,88.4245,88.5424,88.3992,88.5256,116410.0
2019-04-08 11:30:00,105.11,105.42,105.11,105.36,147433.0,88.534,88.7951,88.534,88.7446,147433.0
2019-04-08 11:40:00,105.37,105.4,105.27,105.39,122239.0,88.753,88.7783,88.6688,88.7698,122239.0
2019-04-08 11:50:00,105.39,105.39,105.3,105.31,83064.0,88.7698,88.7698,88.694,88.7025,83064.0
2019-04-08 12:00:00,105.32,105.38,105.15,105.21,147009.0,88.7109,88.7614,88.5677,88.6182,147009.0
2019-04-08 12:10:00,105.21,105.34,105.21,105.34,68262.0,88.6182,88.7277,88.6182,88.7277,68262.0
2019-04-08 12:20:00,105.34,105.35,105.23,105.29,81601.0,88.7277,88.7361,88.6351,88.6856,81601.0
2019-04-08 12:30:00,105.29,105.3,105.19,105.24,87722.0,88.6856,88.694,88.6014,88.6435,87722.0
2019-04-08 12:40:00,105.24,105.3,105.19,105.2,66535.0,88.6435,88.694,88.6014,88.6098,66535.0
2019-04-08 12:50:00,105.21,105.27,105.2,105.24,62451.0,88.6182,88.6688,88.6098,88.6435,62451.0
2019-04-08 13:00:00,105.25,105.3,105.18,105.3,90918.0,88.6519,88.694,88.593,88.694,90918.0
2019-04-08 13:10:00,105.3,105.3,105.14,105.17,139720.0,88.694,88.694,88.5593,88.5845,139720.0
2019-04-08 13:20:00,105.17,105.34,105.16,105.24,95426.0,88.5845,88.7277,88.5761,88.6435,95426.0
2019-04-08 13:30:00,105.25,105.31,105.19,105.29,91330.0,88.6519,88.7025,88.6014,88.6856,91330.0
2019-04-08 13:40:00,105.29,105.31,105.25,105.28,71830.0,88.6856,88.7025,88.6519,88.6772,71830.0
2019-04-08 13:50:00,105.29,105.42,105.26,105.33,103544.0,88.6856,88.7951,88.6603,88.7193,103544.0
2019-04-08 14:00:00,105.33,105.48,105.22,105.47,126415.0,88.7193,88.8456,88.6266,88.8372,126415.0
2019-04-08 14:10:00,105.47,105.49,105.41,105.43,107476.0,88.8372,88.8541,88.7867,88.8035,107476.0
2019-04-08 14:20:00,105.44,105.45,105.33,105.33,90831.0,88.812,88.8204,88.7193,88.7193,90831.0
2019-04-08 14:30:00,105.34,105.48,105.33,105.47,86067.0,88.7277,88.8456,88.7193,88.8372,86067.0
2019-04-08 14:40:00,105.46,105.47,105.33,105.34,63574.0,88.8288,88.8372,88.7193,88.7277,63574.0
2019-04-08 14:50:00,105.34,105.41,105.32,105.38,82701.0,88.7277,88.7867,88.7109,88.7614,82701.0
2019-04-08 15:00:00,105.38,105.43,105.36,105.4,87334.0,88.7614,88.8035,88.7446,88.7783,87334.0
2019-04-08 15:10:00,105.41,105.52,105.38,105.5,110504.0,88.7867,88.8793,88.7614,88.8625,110504.0
2019-04-08 15:20:00,105.5,105.54,105.36,105.42,129507.0,88.8625,88.8962,88.7446,88.7951,129507.0
2019-04-08 15:30:00,105.41,105.59,105.36,105.56,177575.0,88.7867,88.9383,88.7446,88.913,177575.0
2019-04-08 15:40:00,105.57,105.63,105.54,105.56,235084.0,88.9214,88.972,88.8962,88.913,235084.0
2019-04-08 15:50:00,105.56,105.65,105.52,105.64,452167.0,88.913,88.9888,88.8793,88.9804,452167.0
2019-04-09 09:30:00,105.08,105.12,104.43,104.5,503523.0,88.5087,88.5424,87.9612,88.0202,503523.0
2019-04-09 09:40:00,104.48,104.85,104.25,104.79,351297.0,88.0033,88.315,87.8096,88.2645,351297.0
2019-04-09 09:50:00,104.8,105.0,104.73,104.98,334085.0,88.2729,88.4413,88.2139,88.4245,334085.0
2019-04-09 10:00:00,104.98,105.16,104.9,105.07,305963.0,88.4245,88.5761,88.3571,88.5003,305963.0
2019-04-09 10:10:00,105.07,105.16,104.73,104.86,371589.0,88.5003,88.5761,88.2139,88.3234,371589.0
2019-04-09 10:20:00,104.86,104.94,104.71,104.81,225939.0,88.3234,88.3908,88.1971,88.2813,225939.0
2019-04-09 10:30:00,104.81,104.84,104.64,104.66,234106.0,88.2813,88.3066,88.1381,88.155,234106.0
2019-04-09 10:40:00,104.66,104.7,104.41,104.44,191301.0,88.155,88.1886,87.9444,87.9697,191301.0
2019-04-09 10:50:00,104.45,104.71,104.42,104.7,143710.0,87.9781,88.1971,87.9528,88.1886,143710.0
2019-04-09 11:00:00,104.7,104.84,104.62,104.77,155590.0,88.1886,88.3066,88.1213,88.2476,155590.0
2019-04-09 11:10:00,104.77,104.87,104.63,104.82,201722.0,88.2476,88.3318,88.1297,88.2897,201722.0
2019-04-09 11:20:00,104.83,104.84,104.6,104.69,134155.0,88.2981,88.3066,88.1044,88.1802,134155.0
2019-04-09 11:30:00,104.7,104.91,104.68,104.84,172633.0,88.1886,88.3655,88.1718,88.3066,172633.0
2019-04-09 11:40:00,104.84,104.87,104.78,104.85,140543.0,88.3066,88.3318,88.256,88.315,140543.0
2019-04-09 11:50:00,104.86,104.92,104.8,104.83,129936.0,88.3234,88.374,88.2729,88.2981,129936.0
2019-04-09 12:00:00,104.83,105.08,104.82,105.04,133253.0,88.2981,88.5087,88.2897,88.475,133253.0
2019-04-09 12:10:00,105.05,105.19,105.01,105.18,117337.0,88.4835,88.6014,88.4498,88.593,117337.0
2019-04-09 12:20:00,105.19,105.2,105.11,105.14,88482.0,88.6014,88.6098,88.534,88.5593,88482.0
2019-04-09 12:30:00,105.13,105.19,105.08,105.08,95092.0,88.5508,88.6014,88.5087,88.5087,95092.0
2019-04-09 12:40:00,105.09,105.09,105.02,105.05,108693.0,88.5171,88.5171,88.4582,88.4835,108693.0
2019-04-09 12:50:00,105.05,105.13,105.04,105.06,75057.0,88.4835,88.5508,88.475,88.4919,75057.0
2019-04-09 13:00:00,105.06,105.1,104.98,105.09,93520.0,88.4919,88.5256,88.4245,88.5171,93520.0
2019-04-09 13:10:00,105.09,105.2,105.06,105.15,130145.0,88.5171,88.6098,88.4919,88.5677,130145.0
2019-04-09 13:20:00,105.15,105.16,104.9,104.92,169539.0,88.5677,88.5761,88.3571,88.374,169539.0
2019-04-09 13:30:00,104.91,105.02,104.89,104.94,112503.0,88.3655,88.4582,88.3487,88.3908,112503.0
2019-04-09 13:40:00,104.95,105.04,104.94,105.02,72915.0,88.3992,88.475,88.3908,88.4582,72915.0
2019-04-09 13:50:00,105.03,105.04,104.85,104.92,89835.0,88.4666,88.475,88.315,88.374,89835.0
2019-04-09 14:00:00,104.92,104.92,104.73,104.78,137716.0,88.374,88.374,88.2139,88.256,137716.0
2019-04-09 14:10:00,104.78,104.93,104.76,104.87,106469.0,88.256,88.3824,88.2392,88.3318,106469.0
2019-04-09 14:20:00,104.88,104.92,104.79,104.8,123006.0,88.3403,88.374,88.2645,88.2729,123006.0
2019-04-09 14:30:00,104.81,104.9,104.79,104.9,84114.0,88.2813,88.3571,88.2645,88.3571,84114.0
2019-04-09 14:40:00,104.91,104.91,104.64,104.74,118654.0,88.3655,88.3655,88.1381,88.2223,118654.0
2019-04-09 14:50:00,104.73,104.76,104.64,104.68,111854.0,88.2139,88.2392,88.1381,88.1718,111854.0
2019-04-09 15:00:00,104.68,104.78,104.65,104.76,117381.0,88.1718,88.256,88.1465,88.2392,117381.0
2019-04-09 15:10:00,104.77,104.82,104.74,104.78,116637.0,88.2476,88.2897,88.2223,88.256,116637.0
2019-04-09 15:20:00,104.78,104.78,104.58,104.65,147998.0,88.256,88.256,88.0876,88.1465,147998.0
2019-04-09 15:30:00,104.65,104.8,104.63,104.8,229095.0,88.1465,88.2729,88.1297,88.2729,229095.0
2019-04-09 15:40:00,104.8,104.85,104.73,104.82,212616.0,88.2729,88.315,88.2139,88.2897,212616.0
2019-04-09 15:50:00,104.83,104.92,104.59,104.92,710823.0,88.2981,88.374,88.096,88.374,710823.0
2019-04-10 09:30:00,105.13,105.37,104.91,105.13,526961.0,88.5508,88.753,88.3655,88.5508,526961.0
2019-04-10 09:40:00,105.12,105.15,104.62,104.62,295146.0,88.5424,88.5677,88.1213,88.1213,295146.0
2019-04-10 09:50:00,104.62,105.08,104.59,105.0,269299.0,88.1213,88.5087,88.096,88.4413,269299.0
2019-04-10 10:00:00,105.0,105.1,104.83,104.9,263358.0,88.4413,88.5256,88.2981,88.3571,263358.0
2019-04-10 10:10:00,104.9,105.1,104.84,105.09,134524.0,88.3571,88.5256,88.3066,88.5171,134524.0
2019-04-10 10:20:00,105.1,105.13,104.74,104.82,168761.0,88.5256,88.5508,88.2223,88.2897,168761.0
2019-04-10 10:30:00,104.82,104.93,104.67,104.71,199880.0,88.2897,88.3824,88.1634,88.1971,199880.0
2019-04-10 10:40:00,104.7,104.76,104.47,104.61,182088.0,88.1886,88.2392,87.9949,88.1128,182088.0
2019-04-10 10:50:00,104.61,104.66,104.53,104.65,167564.0,88.1128,88.155,88.0455,88.1465,167564.0
2019-04-10 11:00:00,104.66,104.91,104.65,104.87,206682.0,88.155,88.3655,88.1465,88.3318,206682.0
2019-04-10 11:10:00,104.86,104.93,104.81,104.82,154859.0,88.3234,88.3824,88.2813,88.2897,154859.0
2019-04-10 11:20:00,104.83,104.95,104.76,104.86,132902.0,88.2981,88.3992,88.2392,88.3234,132902.0
2019-04-10 11:30:00,104.85,104.91,104.73,104.78,143335.0,88.315,88.3655,88.2139,88.256,143335.0
2019-04-10 11:40:00,104.78,105.0,104.74,104.95,164713.0,88.256,88.4413,88.2223,88.3992,164713.0
2019-04-10 11:50:00,104.95,104.96,104.87,104.93,155198.0,88.3992,88.4076,88.3318,88.3824,155198.0
2019-04-10 12:00:00,104.93,105.0,104.9,104.92,144388.0,88.3824,88.4413,88.3571,88.374,144388.0
2019-04-10 12:10:00,104.93,104.93,104.83,104.85,79927.0,88.3824,88.3824,88.2981,88.315,79927.0
2019-04-10 12:20:00,104.85,104.94,104.8,104.92,113556.0,88.315,88.3908,88.2729,88.374,113556.0
2019-04-10 12:30:00,104.93,104.96,104.87,104.88,107804.0,88.3824,88.4076,88.3318,88.3403,107804.0
2019-04-10 12:40:00,104.89,104.9,104.78,104.85,95392.0,88.3487,88.3571,88.256,88.315,95392.0
2019-04-10 12:50:00,104.86,104.9,104.79,104.81,97004.0,88.3234,88.3571,88.2645,88.2813,97004.0
2019-04-10 13:00:00,104.82,104.9,104.76,104.83,114449.0,88.2897,88.3571,88.2392,88.2981,114449.0
2019-04-10 13:10:00,104.82,104.96,104.81,104.94,117770.0,88.2897,88.4076,88.2813,88.3908,117770.0
2019-04-10 13:20:00,104.94,104.99,104.91,104.97,101415.0,88.3908,88.4329,88.3655,88.4161,101415.0
2019-04-10 13:30:00,104.97,105.06,104.97,105.01,122014.0,88.4161,88.4919,88.4161,88.4498,122014.0
2019-04-10 13:40:00,105.02,105.03,104.94,104.97,91034.0,88.4582,88.4666,88.3908,88.4161,91034.0
2019-04-10 13:50:00,104.98,105.27,104.97,105.26,130768.0,88.4245,88.6688,88.4161,88.6603,130768.0
2019-04-10 14:00:00,105.26,105.32,105.17,105.19,146609.0,88.6603,88.7109,88.5845,88.6014,146609.0
2019-04-10 14:10:00,105.18,105.31,105.11,105.29,128011.0,88.593,88.7025,88.534,88.6856,128011.0
2019-04-10 14:20:00,105.29,105.45,105.29,105.42,147356.0,88.6856,88.8204,88.6856,88.7951,147356.0
2019-04-10 14:30:00,105.41,105.46,105.37,105.39,129317.0,88.7867,88.8288,88.753,88.7698,129317.0
2019-04-10 14:40:00,105.4,105.51,105.4,105.5,128768.0,88.7783,88.8709,88.7783,88.8625,128768.0
2019-04-10 14:50:00,105.5,105.56,105.46,105.5,131718.0,88.8625,88.913,88.8288,88.8625,131718.0
2019-04-10 15:00:00,105.5,105.69,105.49,105.67,222615.0,88.8625,89.0225,88.8541,89.0057,222615.0
2019-04-10 15:10:00,105.67,105.72,105.54,105.6,164560.0,89.0057,89.0478,88.8962,88.9467,164560.0
2019-04-10 15:20:00,105.61,105.64,105.48,105.49,137273.0,88.9551,88.9804,88.8456,88.8541,137273.0
2019-04-10 15:30:00,105.5,105.61,105.44,105.49,220899.0,88.8625,88.9551,88.812,88.8541,220899.0
2019-04-10 15:40:00,105.49,105.62,105.48,105.55,231878.0,88.8541,88.9636,88.8456,88.9046,231878.0
2019-04-10 15:50:00,105.54,105.55,105.3,105.42,821030.0,88.8962,88.9046,88.694,88.7951,821030.0
2019-04-11 09:30:00,105.71,106.11,105.7,106.01,630057.0,89.0394,89.3763,89.0309,89.2921,630057.0
2019-04-11 09:40:00,106.02,106.65,105.99,106.54,643375.0,89.3005,89.8311,89.2752,89.7385,643375.0
2019-04-11 09:50:00,106.55,106.73,106.39,106.48,497358.0,89.7469,89.8985,89.6121,89.6879,497358.0
2019-04-11 10:00:00,106.48,106.55,106.18,106.27,271246.0,89.6879,89.7469,89.4353,89.5111,271246.0
2019-04-11 10:10:00,106.27,106.58,106.18,106.54,273475.0,89.5111,89.7722,89.4353,89.7385,273475.0
2019-04-11 10:20:00,106.54,106.61,106.32,106.34,201197.0,89.7385,89.7974,89.5532,89.57,201197.0
2019-04-11 10:30:00,106.34,106.35,106.21,106.31,229433.0,89.57,89.5784,89.4605,89.5448,229433.0
2019-04-11 10:40:00,106.32,106.32,106.07,106.18,275110.0,89.5532,89.5532,89.3426,89.4353,275110.0
2019-04-11 10:50:00,106.19,106.23,105.98,106.18,341436.0,89.4437,89.4774,89.2668,89.4353,341436.0
2019-04-11 11:00:00,106.18,106.31,105.98,106.31,204994.0,89.4353,89.5448,89.2668,89.5448,204994.0
2019-04-11 11:10:00,106.31,106.41,106.08,106.08,238623.0,89.5448,89.629,89.351,89.351,238623.0
2019-04-11 11:20:00,106.08,106.15,105.91,106.0,213184.0,89.351,89.41,89.2078,89.2836,213184.0
2019-04-11 11:30:00,106.01,106.01,105.83,105.83,185271.0,89.2921,89.2921,89.1404,89.1404,185271.0
2019-04-11 11:40:00,105.83,105.83,105.56,105.79,260585.0,89.1404,89.1404,88.913,89.1068,260585.0
2019-04-11 11:50:00,105.78,105.89,105.72,105.84,133604.0,89.0983,89.191,89.0478,89.1489,133604.0
2019-04-11 12:00:00,105.85,105.93,105.78,105.85,159344.0,89.1573,89.2247,89.0983,89.1573,159344.0
2019-04-11 12:10:00,105.85,105.87,105.66,105.67,144918.0,89.1573,89.1741,88.9973,89.0057,144918.0
2019-04-11 12:20:00,105.67,105.81,105.62,105.74,187527.0,89.0057,89.1236,88.9636,89.0646,187527.0
2019-04-11 12:30:00,105.74,105.91,105.66,105.9,180543.0,89.0646,89.2078,88.9973,89.1994,180543.0
2019-04-11 12:40:00,105.9,105.92,105.8,105.82,127796.0,89.1994,89.2163,89.1152,89.132,127796.0
2019-04-11 12:50:00,105.83,106.06,105.82,106.01,127398.0,89.1404,89.3342,89.132,89.2921,127398.0
2019-04-11 13:00:00,106.01,106.2,105.99,106.19,153590.0,89.2921,89.4521,89.2752,89.4437,153590.0
2019-04-11 13:10:00,106.19,106.19,106.09,106.17,115236.0,89.4437,89.4437,89.3594,89.4268,115236.0
2019-04-11 13:20:00,106.17,106.22,106.11,106.19,84048.0,89.4268,89.4689,89.3763,89.4437,84048.0
2019-04-11 13:30:00,106.19,106.2,106.07,106.14,138664.0,89.4437,89.4521,89.3426,89.4016,138664.0
2019-04-11 13:40:00,106.14,106.25,106.04,106.22,169899.0,89.4016,89.4942,89.3173,89.4689,169899.0
2019-04-11 13:50:00,106.23,106.38,106.23,106.32,169009.0,89.4774,89.6037,89.4774,89.5532,169009.0
2019-04-11 14:00:00,106.33,106.37,106.24,106.26,125647.0,89.5616,89.5953,89.4858,89.5026,125647.0
2019-04-11 14:10:00,106.25,106.34,106.19,106.24,138316.0,89.4942,89.57,89.4437,89.4858,138316.0
2019-04-11 14:20:00,106.24,106.27,106.18,106.18,110388.0,89.4858,89.5111,89.4353,89.4353,110388.0
2019-04-11 14:30:00,106.18,106.34,106.18,106.28,120975.0,89.4353,89.57,89.4353,89.5195,120975.0
2019-04-11 14:40:00,106.28,106.38,106.22,106.25,152977.0,89.5195,89.6037,89.4689,89.4942,152977.0
2019-04-11 14:50:00,106.25,106.25,106.08,106.17,160012.0,89.4942,89.4942,89.351,89.4268,160012.0
2019-04-11 15:00:00,106.17,106.3,106.1,106.18,194165.0,89.4268,89.5363,89.3679,89.4353,194165.0
2019-04-11 15:10:00,106.18,106.25,106.09,106.21,139858.0,89.4353,89.4942,89.3594,89.4605,139858.0
2019-04-11 15:20:00,106.21,106.3,106.15,106.23,169639.0,89.4605,89.5363,89.41,89.4774,169639.0
2019-04-11 15:30:00,106.23,106.3,106.19,106.29,198523.0,89.4774,89.5363,89.4437,89.5279,198523.0
2019-04-11 15:40:00,106.29,106.36,106.22,106.23,324859.0,89.5279,89.5869,89.4689,89.4774,324859.0
2019-04-11 15:50:00,106.23,106.44,106.13,106.24,894265.0,89.4774,89.6542,89.3931,89.4858,894265.0
2019-04-12 09:30:00,109.45,110.95,108.88,110.92,2858708.0,92.1896,93.453,91.7095,93.4277,2858708.0
2019-04-12 09:40:00,110.91,111.2,110.51,111.12,1540573.0,93.4193,93.6636,93.0824,93.5962,1540573.0
2019-04-12 09:50:00,111.11,111.11,110.41,110.94,1033985.0,93.5878,93.5878,92.9982,93.4446,1033985.0
2019-04-12 10:00:00,110.93,110.94,110.12,110.4,785711.0,93.4362,93.4446,92.7539,92.9898,785711.0
2019-04-12 10:10:00,110.41,110.74,110.3,110.56,706694.0,92.9982,93.2761,92.9055,93.1245,706694.0
2019-04-12 10:20:00,110.58,110.7,110.23,110.45,566390.0,93.1414,93.2424,92.8466,93.0319,566390.0
2019-04-12 10:30:00,110.46,110.46,109.84,110.01,767246.0,93.0403,93.0403,92.5181,92.6613,767246.0
2019-04-12 10:40:00,110.01,110.16,109.65,110.16,698157.0,92.6613,92.7876,92.358,92.7876,698157.0
2019-04-12 10:50:00,110.15,110.46,110.12,110.38,584584.0,92.7792,93.0403,92.7539,92.9729,584584.0
2019-04-12 11:00:00,110.38,110.58,110.21,110.48,355451.0,92.9729,93.1414,92.8297,93.0571,355451.0
2019-04-12 11:10:00,110.47,110.74,110.45,110.72,338172.0,93.0487,93.2761,93.0319,93.2593,338172.0
2019-04-12 11:20:00,110.72,110.82,110.59,110.78,330381.0,93.2593,93.3435,93.1498,93.3098,330381.0
2019-04-12 11:30:00,110.77,110.79,110.41,110.48,264107.0,93.3014,93.3182,92.9982,93.0571,264107.0
2019-04-12 11:40:00,110.49,110.97,110.47,110.94,393284.0,93.0656,93.4699,93.0487,93.4446,393284.0
2019-04-12 11:50:00,110.94,111.19,110.9,111.13,501050.0,93.4446,93.6552,93.4109,93.6046,501050.0
2019-04-12 12:00:00,111.13,111.63,111.1,111.56,840563.0,93.6046,94.0258,93.5794,93.9668,840563.0
2019-04-12 12:10:00,111.56,111.84,111.51,111.7,642216.0,93.9668,94.2027,93.9247,94.0847,642216.0
2019-04-12 12:20:00,111.71,111.85,111.67,111.75,309446.0,94.0932,94.2111,94.0595,94.1269,309446.0
2019-04-12 12:30:00,111.74,111.81,111.52,111.72,381375.0,94.1184,94.1774,93.9331,94.1016,381375.0
2019-04-12 12:40:00,111.72,111.77,111.37,111.43,374686.0,94.1016,94.1437,93.8068,93.8573,374686.0
2019-04-12 12:50:00,111.44,111.45,111.22,111.22,293903.0,93.8657,93.8742,93.6804,93.6804,293903.0
2019-04-12 13:00:00,111.23,111.37,111.13,111.24,252911.0,93.6889,93.8068,93.6046,93.6973,252911.0
2019-04-12 13:10:00,111.24,111.3,111.03,111.28,291099.0,93.6973,93.7478,93.5204,93.731,291099.0
2019-04-12 13:20:00,111.29,111.3,111.03,111.18,202962.0,93.7394,93.7478,93.5204,93.6467,202962.0
2019-04-12 13:30:00,111.19,111.3,110.91,111.26,266788.0,93.6552,93.7478,93.4193,93.7141,266788.0
2019-04-12 13:40:00,111.26,111.27,111.09,111.11,186983.0,93.7141,93.7226,93.5709,93.5878,186983.0
2019-04-12 13:50:00,111.11,111.21,111.03,111.09,204280.0,93.5878,93.672,93.5204,93.5709,204280.0
2019-04-12 14:00:00,111.08,111.23,111.06,111.09,210441.0,93.5625,93.6889,93.5457,93.5709,210441.0
2019-04-12 14:10:00,111.08,111.11,110.96,111.02,185735.0,93.5625,93.5878,93.4614,93.512,185735.0
2019-04-12 14:20:00,111.03,111.04,110.92,110.99,226277.0,93.5204,93.5288,93.4277,93.4867,226277.0
2019-04-12 14:30:00,110.99,111.01,110.67,110.7,271013.0,93.4867,93.5036,93.2172,93.2424,271013.0
2019-04-12 14:40:00,110.7,110.78,110.57,110.62,243167.0,93.2424,93.3098,93.1329,93.1751,243167.0
2019-04-12 14:50:00,110.62,110.63,110.47,110.58,291423.0,93.1751,93.1835,93.0487,93.1414,291423.0
2019-04-12 15:00:00,110.57,110.71,110.47,110.61,375989.0,93.1329,93.2509,93.0487,93.1666,375989.0
2019-04-12 15:10:00,110.61,110.84,110.59,110.8,272683.0,93.1666,93.3604,93.1498,93.3267,272683.0
2019-04-12 15:20:00,110.79,111.03,110.76,111.02,336883.0,93.3182,93.5204,93.293,93.512,336883.0
2019-04-12 15:30:00,111.02,111.11,110.89,110.99,368391.0,93.512,93.5878,93.4025,93.4867,368391.0
2019-04-12 15:40:00,110.99,111.2,110.89,111.2,444087.0,93.4867,93.6636,93.4025,93.6636,444087.0
2019-04-12 15:50:00,111.2,111.21,111.0,111.18,1198919.0,93.6636,93.672,93.4951,93.6467,1198919.0
2019-04-15 09:30:00,110.92,111.0,109.45,109.62,1468312.0,93.4277,93.4951,92.1896,92.3328,1468312.0
2019-04-15 09:40:00,109.6,109.8,109.34,109.62,793142.0,92.3159,92.4844,92.0969,92.3328,793142.0
2019-04-15 09:50:00,109.62,110.24,109.5,110.15,649978.0,92.3328,92.855,92.2317,92.7792,649978.0
2019-04-15 10:00:00,110.15,110.48,110.04,110.17,497565.0,92.7792,93.0571,92.6865,92.796,497565.0
2019-04-15 10:10:00,110.17,110.53,110.03,110.44,416648.0,92.796,93.0992,92.6781,93.0234,416648.0
2019-04-15 10:20:00,110.44,110.67,110.35,110.35,346515.0,93.0234,93.2172,92.9476,92.9476,346515.0
2019-04-15 10:30:00,110.36,110.38,110.15,110.19,388840.0,92.9561,92.9729,92.7792,92.8129,388840.0
2019-04-15 10:40:00,110.2,110.3,109.83,109.93,308221.0,92.8213,92.9055,92.5096,92.5939,308221.0
2019-04-15 10:50:00,109.92,110.0,109.65,109.73,243617.0,92.5854,92.6528,92.358,92.4254,243617.0
2019-04-15 11:00:00,109.73,109.76,109.57,109.7,289130.0,92.4254,92.4507,92.2906,92.4001,289130.0
2019-04-15 11:10:00,109.69,109.75,109.52,109.55,298804.0,92.3917,92.4423,92.2485,92.2738,298804.0
2019-04-15 11:20:00,109.55,109.73,109.54,109.65,212684.0,92.2738,92.4254,92.2654,92.358,212684.0
2019-04-15 11:30:00,109.66,109.68,109.42,109.48,245793.0,92.3665,92.3833,92.1643,92.2148,245793.0
2019-04-15 11:40:00,109.48,109.57,109.4,109.4,196561.0,92.2148,92.2906,92.1475,92.1475,196561.0
2019-04-15 11:50:00,109.41,109.54,109.36,109.42,208520.0,92.1559,92.2654,92.1138,92.1643,208520.0
2019-04-15 12:00:00,109.43,109.48,109.3,109.45,220935.0,92.1727,92.2148,92.0632,92.1896,220935.0
2019-04-15 12:10:00,109.45,109.46,109.36,109.39,144154.0,92.1896,92.198,92.1138,92.139,144154.0
2019-04-15 12:20:00,109.4,109.46,109.21,109.25,217094.0,92.1475,92.198,91.9874,92.0211,217094.0
2019-04-15 12:30:00,109.24,109.3,109.12,109.28,255083.0,92.0127,92.0632,91.9116,92.0464,255083.0
2019-04-15 12:40:00,109.29,109.35,109.16,109.16,153818.0,92.0548,92.1053,91.9453,91.9453,153818.0
2019-04-15 12:50:00,109.17,109.3,109.16,109.26,163484.0,91.9537,92.0632,91.9453,92.0295,163484.0
2019-04-15 13:00:00,109.25,109.67,109.24,109.66,323425.0,92.0211,92.3749,92.0127,92.3665,323425.0
2019-04-15 13:10:00,109.66,109.67,109.51,109.56,186415.0,92.3665,92.3749,92.2401,92.2822,186415.0
2019-04-15 13:20:00,109.56,109.73,109.55,109.71,102760.0,92.2822,92.4254,92.2738,92.4086,102760.0
2019-04-15 13:30:00,109.72,109.87,109.71,109.8,294664.0,92.417,92.5433,92.4086,92.4844,294664.0
2019-04-15 13:40:00,109.8,109.82,109.71,109.73,126427.0,92.4844,92.5012,92.4086,92.4254,126427.0
2019-04-15 13:50:00,109.73,109.73,109.65,109.66,105925.0,92.4254,92.4254,92.358,92.3665,105925.0
2019-04-15 14:00:00,109.66,109.79,109.65,109.71,144598.0,92.3665,92.4759,92.358,92.4086,144598.0
2019-04-15 14:10:00,109.71,109.77,109.67,109.68,117056.0,92.4086,92.4591,92.3749,92.3833,117056.0
2019-04-15 14:20:00,109.68,109.74,109.62,109.7,111828.0,92.3833,92.4338,92.3328,92.4001,111828.0
2019-04-15 14:30:00,109.7,109.74,109.52,109.57,165332.0,92.4001,92.4338,92.2485,92.2906,165332.0
2019-04-15 14:40:00,109.57,109.59,109.51,109.51,124054.0,92.2906,92.3075,92.2401,92.2401,124054.0
2019-04-15 14:50:00,109.51,109.61,109.5,109.55,144170.0,92.2401,92.3243,92.2317,92.2738,144170.0
2019-04-15 15:00:00,109.55,109.72,109.52,109.71,159313.0,92.2738,92.417,92.2485,92.4086,159313.0
2019-04-15 15:10:00,109.7,109.78,109.69,109.72,215485.0,92.4001,92.4675,92.3917,92.417,215485.0
2019-04-15 15:20:00,109.73,109.76,109.59,109.71,197121.0,92.4254,92.4507,92.3075,92.4086,197121.0
2019-04-15 15:30:00,109.7,109.74,109.58,109.59,264662.0,92.4001,92.4338,92.2991,92.3075,264662.0
2019-04-15 15:40:00,109.59,109.85,109.58,109.72,302152.0,92.3075,92.5265,92.2991,92.417,302152.0
2019-04-15 15:50:00,109.73,109.99,109.72,109.92,950262.0,92.4254,92.6444,92.417,92.5854,950262.0
2019-04-16 09:30:00,109.9,110.73,109.86,110.56,655832.0,92.5686,93.2677,92.5349,93.1245,655832.0
2019-04-16 09:40:00,110.56,110.7,110.34,110.39,393583.0,93.1245,93.2424,92.9392,92.9813,393583.0
2019-04-16 09:50:00,110.4,110.41,110.04,110.12,336551.0,92.9898,92.9982,92.6865,92.7539,336551.0
2019-04-16 10:00:00,110.13,110.3,110.09,110.13,330290.0,92.7623,92.9055,92.7286,92.7623,330290.0
2019-04-16 10:10:00,110.13,110.5,110.1,110.43,325259.0,92.7623,93.074,92.7371,93.015,325259.0
2019-04-16 10:20:00,110.44,110.44,110.19,110.3,193553.0,93.0234,93.0234,92.8129,92.9055,193553.0
2019-04-16 10:30:00,110.31,110.34,109.91,109.95,323367.0,92.9139,92.9392,92.577,92.6107,323367.0
2019-04-16 10:40:00,109.95,110.25,109.94,110.2,266654.0,92.6107,92.8634,92.6023,92.8213,266654.0
2019-04-16 10:50:00,110.2,110.37,110.18,110.3,221185.0,92.8213,92.9645,92.8044,92.9055,221185.0
2019-04-16 11:00:00,110.29,110.33,110.21,110.27,182181.0,92.8971,92.9308,92.8297,92.8803,182181.0
2019-04-16 11:10:00,110.28,110.54,110.27,110.51,237707.0,92.8887,93.1077,92.8803,93.0824,237707.0
2019-04-16 11:20:00,110.51,110.77,110.45,110.73,196032.0,93.0824,93.3014,93.0319,93.2677,196032.0
2019-04-16 11:30:00,110.73,110.81,110.58,110.63,277273.0,93.2677,93.3351,93.1414,93.1835,277273.0
2019-04-16 11:40:00,110.64,110.8,110.63,110.76,141406.0,93.1919,93.3267,93.1835,93.293,141406.0
2019-04-16 11:50:00,110.77,110.97,110.76,110.92,241538.0,93.3014,93.4699,93.293,93.4277,241538.0
2019-04-16 12:00:00,110.92,111.1,110.87,111.04,259374.0,93.4277,93.5794,93.3856,93.5288,259374.0
2019-04-16 12:10:00,111.04,111.2,111.01,111.12,174223.0,93.5288,93.6636,93.5036,93.5962,174223.0
2019-04-16 12:20:00,111.12,111.13,110.89,110.96,142734.0,93.5962,93.6046,93.4025,93.4614,142734.0
2019-04-16 12:30:00,110.95,111.04,110.87,111.04,161166.0,93.453,93.5288,93.3856,93.5288,161166.0
2019-04-16 12:40:00,111.05,111.18,111.02,111.15,144660.0,93.5372,93.6467,93.512,93.6215,144660.0
2019-04-16 12:50:00,111.15,111.22,111.05,111.16,153443.0,93.6215,93.6804,93.5372,93.6299,153443.0
2019-04-16 13:00:00,111.16,111.16,110.96,111.02,115636.0,93.6299,93.6299,93.4614,93.512,115636.0
2019-04-16 13:10:00,111.02,111.03,110.9,110.95,144411.0,93.512,93.5204,93.4109,93.453,144411.0
2019-04-16 13:20:00,110.95,111.08,110.94,111.02,143252.0,93.453,93.5625,93.4446,93.512,143252.0
2019-04-16 13:30:00,111.03,111.3,111.0,111.3,206145.0,93.5204,93.7478,93.4951,93.7478,206145.0
2019-04-16 13:40:00,111.3,111.34,111.19,111.24,262884.0,93.7478,93.7815,93.6552,93.6973,262884.0
2019-04-16 13:50:00,111.24,111.3,111.16,111.25,120239.0,93.6973,93.7478,93.6299,93.7057,120239.0
2019-04-16 14:00:00,111.25,111.27,111.13,111.22,195702.0,93.7057,93.7226,93.6046,93.6804,195702.0
2019-04-16 14:10:00,111.22,111.38,111.15,111.36,182891.0,93.6804,93.8152,93.6215,93.7984,182891.0
2019-04-16 14:20:00,111.36,111.39,111.2,111.26,182930.0,93.7984,93.8236,93.6636,93.7141,182930.0
2019-04-16 14:30:00,111.26,111.33,110.99,111.05,186955.0,93.7141,93.7731,93.4867,93.5372,186955.0
2019-04-16 14:40:00,111.05,111.18,111.0,111.18,155324.0,93.5372,93.6467,93.4951,93.6467,155324.0
2019-04-16 14:50:00,111.19,111.24,111.14,111.17,149673.0,93.6552,93.6973,93.6131,93.6383,149673.0
2019-04-16 15:00:00,111.17,111.3,111.13,111.27,156943.0,93.6383,93.7478,93.6046,93.7226,156943.0
2019-04-16 15:10:00,111.27,111.38,111.23,111.31,147092.0,93.7226,93.8152,93.6889,93.7562,147092.0
2019-04-16 15:20:00,111.31,111.34,111.22,111.33,146617.0,93.7562,93.7815,93.6804,93.7731,146617.0
2019-04-16 15:30:00,111.32,111.32,110.83,110.96,298609.0,93.7647,93.7647,93.3519,93.4614,298609.0
2019-04-16 15:40:00,110.95,111.14,110.89,111.11,273973.0,93.453,93.6131,93.4025,93.5878,273973.0
2019-04-16 15:50:00,111.11,111.14,110.96,111.11,736254.0,93.5878,93.6131,93.4614,93.5878,736254.0
2019-04-17 09:30:00,111.69,112.39,111.01,111.78,1032628.0,94.0763,94.6659,93.5036,94.1521,1032628.0
2019-04-17 09:40:00,111.77,111.81,111.29,111.29,326924.0,94.1437,94.1774,93.7394,93.7394,326924.0
2019-04-17 09:50:00,111.32,111.91,111.32,111.89,250130.0,93.7647,94.2616,93.7647,94.2448,250130.0
2019-04-17 10:00:00,111.88,112.05,111.55,111.57,358134.0,94.2364,94.3795,93.9584,93.9752,358134.0
2019-04-17 10:10:00,111.59,111.6,111.27,111.37,215808.0,93.9921,94.0005,93.7226,93.8068,215808.0
2019-04-17 10:20:00,111.36,111.88,111.3,111.87,270328.0,93.7984,94.2364,93.7478,94.2279,270328.0
2019-04-17 10:30:00,111.88,112.15,111.83,112.07,311676.0,94.2364,94.4638,94.1942,94.3964,311676.0
2019-04-17 10:40:00,112.06,112.46,112.04,112.44,298812.0,94.388,94.7249,94.3711,94.708,298812.0
2019-04-17 10:50:00,112.45,112.75,112.44,112.54,680767.0,94.7165,94.9692,94.708,94.7923,680767.0
2019-04-17 11:00:00,112.55,112.63,112.39,112.46,273470.0,94.8007,94.8681,94.6659,94.7249,273470.0
2019-04-17 11:10:00,112.45,112.49,112.16,112.23,183141.0,94.7165,94.7502,94.4722,94.5312,183141.0
2019-04-17 11:20:00,112.23,112.25,112.07,112.08,191074.0,94.5312,94.548,94.3964,94.4048,191074.0
2019-04-17 11:30:00,112.08,112.52,112.0,112.52,320484.0,94.4048,94.7754,94.3374,94.7754,320484.0
2019-04-17 11:40:00,112.52,112.66,112.32,112.59,277181.0,94.7754,94.8933,94.607,94.8344,277181.0
2019-04-17 11:50:00,112.6,112.66,112.38,112.51,234579.0,94.8428,94.8933,94.6575,94.767,234579.0
2019-04-17 12:00:00,112.5,112.6,112.37,112.45,256709.0,94.7586,94.8428,94.6491,94.7165,256709.0
2019-04-17 12:10:00,112.45,112.59,112.25,112.53,215213.0,94.7165,94.8344,94.548,94.7838,215213.0
2019-04-17 12:20:00,112.54,112.6,112.47,112.55,146344.0,94.7923,94.8428,94.7333,94.8007,146344.0
2019-04-17 12:30:00,112.55,112.81,112.5,112.72,254596.0,94.8007,95.0197,94.7586,94.9439,254596.0
2019-04-17 12:40:00,112.73,112.95,112.73,112.92,180720.0,94.9523,95.1376,94.9523,95.1123,180720.0
2019-04-17 12:50:00,112.92,113.04,112.76,113.03,255953.0,95.1123,95.2134,94.9776,95.205,255953.0
2019-04-17 13:00:00,113.03,113.12,112.97,113.08,193904.0,95.205,95.2808,95.1545,95.2471,193904.0
2019-04-17 13:10:00,113.09,113.1,112.87,112.89,150909.0,95.2555,95.264,95.0702,95.0871,150909.0
2019-04-17 13:20:00,112.88,113.15,112.88,113.07,282598.0,95.0787,95.3061,95.0787,95.2387,282598.0
2019-04-17 13:30:00,113.06,113.32,113.06,113.29,251713.0,95.2303,95.4493,95.2303,95.424,251713.0
2019-04-17 13:40:00,113.3,113.46,113.3,113.46,308378.0,95.4324,95.5672,95.4324,95.5672,308378.0
2019-04-17 13:50:00,113.45,113.65,113.36,113.62,271178.0,95.5588,95.7272,95.483,95.702,271178.0
2019-04-17 14:00:00,113.62,113.67,113.45,113.63,334362.0,95.702,95.7441,95.5588,95.7104,334362.0
2019-04-17 14:10:00,113.63,113.86,113.44,113.86,460341.0,95.7104,95.9041,95.5503,95.9041,460341.0
2019-04-17 14:20:00,113.86,113.91,113.5,113.61,438956.0,95.9041,95.9462,95.6009,95.6935,438956.0
2019-04-17 14:30:00,113.62,113.71,113.54,113.67,353339.0,95.702,95.7778,95.6346,95.7441,353339.0
2019-04-17 14:40:00,113.67,113.76,113.51,113.55,373454.0,95.7441,95.8199,95.6093,95.643,373454.0
2019-04-17 14:50:00,113.56,113.95,113.55,113.94,380243.0,95.6514,95.9799,95.643,95.9715,380243.0
2019-04-17 15:00:00,113.94,114.02,113.77,113.86,422872.0,95.9715,96.0389,95.8283,95.9041,422872.0
2019-04-17 15:10:00,113.86,114.23,113.82,114.19,385892.0,95.9041,96.2158,95.8704,96.1821,385892.0
2019-04-17 15:20:00,114.19,114.41,114.15,114.19,463277.0,96.1821,96.3674,96.1484,96.1821,463277.0
2019-04-17 15:30:00,114.2,114.33,114.16,114.25,567390.0,96.1905,96.3,96.1568,96.2326,567390.0
2019-04-17 15:40:00,114.25,114.55,114.24,114.51,924047.0,96.2326,96.4853,96.2242,96.4516,924047.0
2019-04-17 15:50:00,114.51,114.66,114.28,114.3,1582117.0,96.4516,96.5779,96.2579,96.2747,1582117.0
2019-04-18 09:30:00,114.79,114.79,113.85,114.01,1490256.0,96.6874,96.6874,95.8957,96.0304,1490256.0
2019-04-18 09:40:00,114.01,114.64,113.97,114.11,456137.0,96.0304,96.5611,95.9968,96.1147,456137.0
2019-04-18 09:50:00,114.11,114.55,114.11,114.38,310854.0,96.1147,96.4853,96.1147,96.3421,310854.0
2019-04-18 10:00:00,114.39,114.53,114.12,114.27,324577.0,96.3505,96.4684,96.1231,96.2494,324577.0
2019-04-18 10:10:00,114.26,114.74,114.26,114.67,344668.0,96.241,96.6453,96.241,96.5864,344668.0
2019-04-18 10:20:00,114.68,114.8,114.53,114.73,236726.0,96.5948,96.6959,96.4684,96.6369,236726.0
2019-04-18 10:30:00,114.73,114.81,114.65,114.76,220531.0,96.6369,96.7043,96.5695,96.6622,220531.0
2019-04-18 10:40:00,114.75,114.77,114.31,114.31,249785.0,96.6537,96.6706,96.2831,96.2831,249785.0
2019-04-18 10:50:00,114.3,114.52,114.25,114.51,259790.0,96.2747,96.46,96.2326,96.4516,259790.0
2019-04-18 11:00:00,114.52,114.95,114.52,114.87,265245.0,96.46,96.8222,96.46,96.7548,265245.0
2019-04-18 11:10:00,114.87,114.89,114.62,114.68,239472.0,96.7548,96.7717,96.5443,96.5948,239472.0
2019-04-18 11:20:00,114.67,114.67,114.12,114.3,310097.0,96.5864,96.5864,96.1231,96.2747,310097.0
2019-04-18 11:30:00,114.3,114.43,114.19,114.26,261204.0,96.2747,96.3842,96.1821,96.241,261204.0
2019-04-18 11:40:00,114.26,114.34,114.14,114.3,197803.0,96.241,96.3084,96.1399,96.2747,197803.0
2019-04-18 11:50:00,114.3,114.39,114.14,114.37,167131.0,96.2747,96.3505,96.1399,96.3337,167131.0
2019-04-18 12:00:00,114.36,114.46,114.3,114.35,149697.0,96.3253,96.4095,96.2747,96.3168,149697.0
2019-04-18 12:10:00,114.35,114.45,114.2,114.3,138794.0,96.3168,96.4011,96.1905,96.2747,138794.0
2019-04-18 12:20:00,114.3,114.33,114.1,114.13,152103.0,96.2747,96.3,96.1063,96.1315,152103.0
2019-04-18 12:30:00,114.13,114.33,114.1,114.31,107069.0,96.1315,96.3,96.1063,96.2831,107069.0
2019-04-18 12:40:00,114.31,114.31,114.18,114.28,96400.0,96.2831,96.2831,96.1736,96.2579,96400.0
2019-04-18 12:50:00,114.27,114.3,114.15,114.16,95362.0,96.2494,96.2747,96.1484,96.1568,95362.0
2019-04-18 13:00:00,114.16,114.21,114.09,114.17,110761.0,96.1568,96.1989,96.0978,96.1652,110761.0
2019-04-18 13:10:00,114.17,114.32,114.16,114.23,128794.0,96.1652,96.2916,96.1568,96.2158,128794.0
2019-04-18 13:20:00,114.23,114.26,114.2,114.22,101943.0,96.2158,96.241,96.1905,96.2073,101943.0
2019-04-18 13:30:00,114.22,114.24,113.98,113.99,119787.0,96.2073,96.2242,96.0052,96.0136,119787.0
2019-04-18 13:40:00,114.0,114.12,113.88,114.07,154653.0,96.022,96.1231,95.9209,96.081,154653.0
2019-04-18 13:50:00,114.07,114.13,113.99,114.0,129305.0,96.081,96.1315,96.0136,96.022,129305.0
2019-04-18 14:00:00,114.0,114.02,113.78,113.8,188583.0,96.022,96.0389,95.8367,95.8536,188583.0
2019-04-18 14:10:00,113.8,113.92,113.75,113.91,165619.0,95.8536,95.9546,95.8115,95.9462,165619.0
2019-04-18 14:20:00,113.91,113.99,113.83,113.95,131442.0,95.9462,96.0136,95.8788,95.9799,131442.0
2019-04-18 14:30:00,113.96,113.96,113.82,113.82,173367.0,95.9883,95.9883,95.8704,95.8704,173367.0
2019-04-18 14:40:00,113.83,114.03,113.82,114.0,125537.0,95.8788,96.0473,95.8704,96.022,125537.0
2019-04-18 14:50:00,114.0,114.13,113.97,114.07,186389.0,96.022,96.1315,95.9968,96.081,186389.0
2019-04-18 15:00:00,114.08,114.11,114.0,114.07,144430.0,96.0894,96.1147,96.022,96.081,144430.0
2019-04-18 15:10:00,114.07,114.14,114.01,114.06,151270.0,96.081,96.1399,96.0304,96.0726,151270.0
2019-04-18 15:20:00,114.06,114.14,113.86,113.87,226869.0,96.0726,96.1399,95.9041,95.9125,226869.0
2019-04-18 15:30:00,113.85,113.87,113.66,113.7,309837.0,95.8957,95.9125,95.7356,95.7693,309837.0
2019-04-18 15:40:00,113.7,113.71,113.52,113.54,388154.0,95.7693,95.7778,95.6177,95.6346,388154.0
2019-04-18 15:50:00,113.54,113.55,113.33,113.45,896936.0,95.6346,95.643,95.4577,95.5588,896936.0
2019-04-22 09:30:00,112.83,113.29,112.66,113.28,426474.0,95.0365,95.424,94.8933,95.4156,426474.0
2019-04-22 09:40:00,113.28,113.69,113.13,113.64,246104.0,95.4156,95.7609,95.2892,95.7188,246104.0
2019-04-22 09:50:00,113.64,113.8,113.44,113.48,181171.0,95.7188,95.8536,95.5503,95.584,181171.0
2019-04-22 10:00:00,113.49,113.51,113.19,113.24,148545.0,95.5925,95.6093,95.3398,95.3819,148545.0
2019-04-22 10:10:00,113.25,113.29,113.09,113.13,155517.0,95.3903,95.424,95.2555,95.2892,155517.0
2019-04-22 10:20:00,113.13,113.43,113.13,113.36,122509.0,95.2892,95.5419,95.2892,95.483,122509.0
2019-04-22 10:30:00,113.36,113.49,113.35,113.45,147275.0,95.483,95.5925,95.4745,95.5588,147275.0
2019-04-22 10:40:00,113.45,113.57,113.32,113.55,124578.0,95.5588,95.6598,95.4493,95.643,124578.0
2019-04-22 10:50:00,113.55,113.64,113.47,113.62,97114.0,95.643,95.7188,95.5756,95.702,97114.0
2019-04-22 11:00:00,113.63,113.65,113.45,113.58,156758.0,95.7104,95.7272,95.5588,95.6683,156758.0
2019-04-22 11:10:00,113.58,113.64,113.49,113.55,98915.0,95.6683,95.7188,95.5925,95.643,98915.0
2019-04-22 11:20:00,113.56,113.65,113.5,113.51,78385.0,95.6514,95.7272,95.6009,95.6093,78385.0
2019-04-22 11:30:00,113.48,113.72,113.45,113.66,118044.0,95.584,95.7862,95.5588,95.7356,118044.0
2019-04-22 11:40:00,113.66,113.66,113.45,113.45,109774.0,95.7356,95.7356,95.5588,95.5588,109774.0
2019-04-22 11:50:00,113.45,113.62,113.45,113.57,82945.0,95.5588,95.702,95.5588,95.6598,82945.0
2019-04-22 12:00:00,113.57,113.57,113.44,113.47,71604.0,95.6598,95.6598,95.5503,95.5756,71604.0
2019-04-22 12:10:00,113.47,113.58,113.44,113.54,102363.0,95.5756,95.6683,95.5503,95.6346,102363.0
2019-04-22 12:20:00,113.53,113.6,113.47,113.55,92186.0,95.6261,95.6851,95.5756,95.643,92186.0
2019-04-22 12:30:00,113.55,113.58,113.46,113.5,56180.0,95.643,95.6683,95.5672,95.6009,56180.0
2019-04-22 12:40:00,113.5,113.57,113.48,113.54,116722.0,95.6009,95.6598,95.584,95.6346,116722.0
2019-04-22 12:50:00,113.54,113.57,113.51,113.53,98549.0,95.6346,95.6598,95.6093,95.6261,98549.0
2019-04-22 13:00:00,113.53,113.54,113.46,113.53,101523.0,95.6261,95.6346,95.5672,95.6261,101523.0
2019-04-22 13:10:00,113.53,113.57,113.5,113.53,123008.0,95.6261,95.6598,95.6009,95.6261,123008.0
2019-04-22 13:20:00,113.54,113.66,113.48,113.62,167600.0,95.6346,95.7356,95.584,95.702,167600.0
2019-04-22 13:30:00,113.63,113.71,113.62,113.66,100383.0,95.7104,95.7778,95.702,95.7356,100383.0
2019-04-22 13:40:00,113.66,113.72,113.63,113.72,91994.0,95.7356,95.7862,95.7104,95.7862,91994.0
2019-04-22 13:50:00,113.72,113.75,113.6,113.63,95092.0,95.7862,95.8115,95.6851,95.7104,95092.0
2019-04-22 14:00:00,113.64,113.83,113.62,113.82,116533.0,95.7188,95.8788,95.702,95.8704,116533.0
2019-04-22 14:10:00,113.82,113.87,113.77,113.81,125053.0,95.8704,95.9125,95.8283,95.862,125053.0
2019-04-22 14:20:00,113.81,113.82,113.71,113.72,112878.0,95.862,95.8704,95.7778,95.7862,112878.0
2019-04-22 14:30:00,113.73,113.73,113.59,113.61,121020.0,95.7946,95.7946,95.6767,95.6935,121020.0
2019-04-22 14:40:00,113.61,113.7,113.58,113.61,115474.0,95.6935,95.7693,95.6683,95.6935,115474.0
2019-04-22 14:50:00,113.61,113.73,113.59,113.72,93525.0,95.6935,95.7946,95.6767,95.7862,93525.0
2019-04-22 15:00:00,113.73,113.77,113.67,113.75,82082.0,95.7946,95.8283,95.7441,95.8115,82082.0
2019-04-22 15:10:00,113.75,113.93,113.74,113.89,139090.0,95.8115,95.9631,95.803,95.9294,139090.0
2019-04-22 15:20:00,113.88,113.89,113.74,113.74,132185.0,95.9209,95.9294,95.803,95.803,132185.0
2019-04-22 15:30:00,113.75,113.93,113.71,113.84,209297.0,95.8115,95.9631,95.7778,95.8873,209297.0
2019-04-22 15:40:00,113.84,113.87,113.74,113.77,220283.0,95.8873,95.9125,95.803,95.8283,220283.0
2019-04-22 15:50:00,113.78,113.8,113.59,113.62,592933.0,95.8367,95.8536,95.6767,95.702,592933.0
2019-04-23 09:30:00,113.0,113.75,112.92,113.61,526208.0,95.1797,95.8115,95.1123,95.6935,526208.0
2019-04-23 09:40:00,113.6,113.6,113.12,113.14,249831.0,95.6851,95.6851,95.2808,95.2976,249831.0
2019-04-23 09:50:00,113.17,113.18,112.91,113.09,254414.0,95.3229,95.3313,95.1039,95.2555,254414.0
2019-04-23 10:00:00,113.09,113.24,113.09,113.17,298078.0,95.2555,95.3819,95.2555,95.3229,298078.0
2019-04-23 10:10:00,113.19,113.38,113.17,113.23,302515.0,95.3398,95.4998,95.3229,95.3735,302515.0
2019-04-23 10:20:00,113.22,113.23,112.87,113.04,187414.0,95.365,95.3735,95.0702,95.2134,187414.0
2019-04-23 10:30:00,113.04,113.06,112.85,113.06,178472.0,95.2134,95.2303,95.0534,95.2303,178472.0
2019-04-23 10:40:00,113.09,113.25,113.07,113.16,123497.0,95.2555,95.3903,95.2387,95.3145,123497.0
2019-04-23 10:50:00,113.17,113.31,113.12,113.29,168330.0,95.3229,95.4408,95.2808,95.424,168330.0
2019-04-23 11:00:00,113.29,113.44,113.27,113.42,172999.0,95.424,95.5503,95.4071,95.5335,172999.0
2019-04-23 11:10:00,113.43,113.74,113.43,113.65,223221.0,95.5419,95.803,95.5419,95.7272,223221.0
2019-04-23 11:20:00,113.65,113.71,113.5,113.64,169849.0,95.7272,95.7778,95.6009,95.7188,169849.0
2019-04-23 11:30:00,113.65,113.81,113.63,113.81,139349.0,95.7272,95.862,95.7104,95.862,139349.0
2019-04-23 11:40:00,113.82,113.95,113.74,113.92,136262.0,95.8704,95.9799,95.803,95.9546,136262.0
2019-04-23 11:50:00,113.93,114.26,113.93,114.23,251459.0,95.9631,96.241,95.9631,96.2158,251459.0
2019-04-23 12:00:00,114.23,114.37,114.19,114.32,205534.0,96.2158,96.3337,96.1821,96.2916,205534.0
2019-04-23 12:10:00,114.33,114.34,114.08,114.12,156505.0,96.3,96.3084,96.0894,96.1231,156505.0
2019-04-23 12:20:00,114.11,114.14,114.01,114.03,122843.0,96.1147,96.1399,96.0304,96.0473,122843.0
2019-04-23 12:30:00,114.04,114.06,113.91,114.02,109705.0,96.0557,96.0726,95.9462,96.0389,109705.0
2019-04-23 12:40:00,114.01,114.08,113.96,114.0,86509.0,96.0304,96.0894,95.9883,96.022,86509.0
2019-04-23 12:50:00,113.99,114.1,113.93,114.07,115521.0,96.0136,96.1063,95.9631,96.081,115521.0
2019-04-23 13:00:00,114.08,114.12,113.93,113.95,82313.0,96.0894,96.1231,95.9631,95.9799,82313.0
2019-04-23 13:10:00,113.95,113.99,113.9,113.95,88009.0,95.9799,96.0136,95.9378,95.9799,88009.0
2019-04-23 13:20:00,113.95,113.97,113.74,113.74,127925.0,95.9799,95.9968,95.803,95.803,127925.0
2019-04-23 13:30:00,113.75,113.9,113.74,113.84,73275.0,95.8115,95.9378,95.803,95.8873,73275.0
2019-04-23 13:40:00,113.83,113.86,113.77,113.86,91763.0,95.8788,95.9041,95.8283,95.9041,91763.0
2019-04-23 13:50:00,113.85,113.88,113.8,113.81,101276.0,95.8957,95.9209,95.8536,95.862,101276.0
2019-04-23 14:00:00,113.81,113.87,113.73,113.85,94961.0,95.862,95.9125,95.7946,95.8957,94961.0
2019-04-23 14:10:00,113.86,113.97,113.85,113.9,103194.0,95.9041,95.9968,95.8957,95.9378,103194.0
2019-04-23 14:20:00,113.9,114.0,113.9,113.95,70841.0,95.9378,96.022,95.9378,95.9799,70841.0
2019-04-23 14:30:00,113.96,114.0,113.85,113.88,72535.0,95.9883,96.022,95.8957,95.9209,72535.0
2019-04-23 14:40:00,113.89,113.9,113.8,113.83,86604.0,95.9294,95.9378,95.8536,95.8788,86604.0
2019-04-23 14:50:00,113.83,113.92,113.81,113.81,106957.0,95.8788,95.9546,95.862,95.862,106957.0
2019-04-23 15:00:00,113.81,113.82,113.66,113.69,170997.0,95.862,95.8704,95.7356,95.7609,170997.0
2019-04-23 15:10:00,113.7,113.74,113.67,113.73,153645.0,95.7693,95.803,95.7441,95.7946,153645.0
2019-04-23 15:20:00,113.73,113.87,113.71,113.81,108061.0,95.7946,95.9125,95.7778,95.862,108061.0
2019-04-23 15:30:00,113.81,113.89,113.72,113.83,153830.0,95.862,95.9294,95.7862,95.8788,153830.0
2019-04-23 15:40:00,113.82,113.9,113.78,113.88,216912.0,95.8704,95.9378,95.8367,95.9209,216912.0
2019-04-23 15:50:00,113.87,113.92,113.7,113.74,532419.0,95.9125,95.9546,95.7693,95.803,532419.0
2019-04-24 09:30:00,113.26,113.62,112.81,113.5,536487.0,95.3987,95.702,95.0197,95.6009,536487.0
2019-04-24 09:40:00,113.52,113.7,113.39,113.58,265434.0,95.6177,95.7693,95.5082,95.6683,265434.0
2019-04-24 09:50:00,113.58,113.67,113.39,113.61,229358.0,95.6683,95.7441,95.5082,95.6935,229358.0
2019-04-24 10:00:00,113.61,113.61,113.0,113.13,219399.0,95.6935,95.6935,95.1797,95.2892,219399.0
2019-04-24 10:10:00,113.14,113.18,112.96,113.08,223933.0,95.2976,95.3313,95.146,95.2471,223933.0
2019-04-24 10:20:00,113.07,113.1,112.91,113.06,202213.0,95.2387,95.264,95.1039,95.2303,202213.0
2019-04-24 10:30:00,113.06,113.36,113.03,113.28,149177.0,95.2303,95.483,95.205,95.4156,149177.0
2019-04-24 10:40:00,113.29,113.35,113.13,113.14,126061.0,95.424,95.4745,95.2892,95.2976,126061.0
2019-04-24 10:50:00,113.14,113.33,113.05,113.31,94812.0,95.2976,95.4577,95.2218,95.4408,94812.0
2019-04-24 11:00:00,113.3,113.38,113.16,113.27,161577.0,95.4324,95.4998,95.3145,95.4071,161577.0
2019-04-24 11:10:00,113.28,113.36,113.2,113.35,104641.0,95.4156,95.483,95.3482,95.4745,104641.0
2019-04-24 11:20:00,113.35,113.39,113.26,113.33,98774.0,95.4745,95.5082,95.3987,95.4577,98774.0
2019-04-24 11:30:00,113.34,113.51,113.32,113.46,90258.0,95.4661,95.6093,95.4493,95.5672,90258.0
2019-04-24 11:40:00,113.46,113.62,113.44,113.53,109959.0,95.5672,95.702,95.5503,95.6261,109959.0
2019-04-24 11:50:00,113.52,113.64,113.47,113.63,73413.0,95.6177,95.7188,95.5756,95.7104,73413.0
2019-04-24 12:00:00,113.62,113.62,113.5,113.6,110598.0,95.702,95.702,95.6009,95.6851,110598.0
2019-04-24 12:10:00,113.6,113.74,113.59,113.61,102353.0,95.6851,95.803,95.6767,95.6935,102353.0
2019-04-24 12:20:00,113.62,113.77,113.61,113.74,103722.0,95.702,95.8283,95.6935,95.803,103722.0
2019-04-24 12:30:00,113.74,113.84,113.69,113.77,78663.0,95.803,95.8873,95.7609,95.8283,78663.0
2019-04-24 12:40:00,113.77,113.83,113.75,113.8,68186.0,95.8283,95.8788,95.8115,95.8536,68186.0
2019-04-24 12:50:00,113.81,113.95,113.73,113.74,123790.0,95.862,95.9799,95.7946,95.803,123790.0
2019-04-24 13:00:00,113.74,113.74,113.49,113.51,153885.0,95.803,95.803,95.5925,95.6093,153885.0
2019-04-24 13:10:00,113.5,113.5,113.28,113.44,165321.0,95.6009,95.6009,95.4156,95.5503,165321.0
2019-04-24 13:20:00,113.44,113.61,113.44,113.55,112426.0,95.5503,95.6935,95.5503,95.643,112426.0
2019-04-24 13:30:00,113.54,113.64,113.48,113.6,90977.0,95.6346,95.7188,95.584,95.6851,90977.0
2019-04-24 13:40:00,113.6,113.61,113.39,113.45,94076.0,95.6851,95.6935,95.5082,95.5588,94076.0
2019-04-24 13:50:00,113.45,113.61,113.43,113.58,91077.0,95.5588,95.6935,95.5419,95.6683,91077.0
2019-04-24 14:00:00,113.58,113.74,113.55,113.71,102963.0,95.6683,95.803,95.643,95.7778,102963.0
2019-04-24 14:10:00,113.71,113.81,113.62,113.79,131869.0,95.7778,95.862,95.702,95.8451,131869.0
2019-04-24 14:20:00,113.79,113.82,113.69,113.78,81481.0,95.8451,95.8704,95.7609,95.8367,81481.0
2019-04-24 14:30:00,113.78,113.91,113.78,113.83,115971.0,95.8367,95.9462,95.8367,95.8788,115971.0
2019-04-24 14:40:00,113.84,113.94,113.78,113.94,111769.0,95.8873,95.9715,95.8367,95.9715,111769.0
2019-04-24 14:50:00,113.93,113.99,113.9,113.95,101120.0,95.9631,96.0136,95.9378,95.9799,101120.0
2019-04-24 15:00:00,113.96,114.11,113.95,114.01,170562.0,95.9883,96.1147,95.9799,96.0304,170562.0
2019-04-24 15:10:00,114.01,114.15,113.99,114.13,149942.0,96.0304,96.1484,96.0136,96.1315,149942.0
2019-04-24 15:20:00,114.13,114.14,113.95,114.03,127929.0,96.1315,96.1399,95.9799,96.0473,127929.0
2019-04-24 15:30:00,114.03,114.08,113.97,114.01,132217.0,96.0473,96.0894,95.9968,96.0304,132217.0
2019-04-24 15:40:00,114.02,114.08,113.96,113.98,185415.0,96.0389,96.0894,95.9883,96.0052,185415.0
2019-04-24 15:50:00,113.98,113.98,113.54,113.56,702168.0,96.0052,96.0052,95.6346,95.6514,702168.0
2019-04-25 09:30:00,113.01,113.54,112.5,113.33,686653.0,95.1882,95.6346,94.7586,95.4577,686653.0
2019-04-25 09:40:00,113.32,113.44,113.07,113.35,252018.0,95.4493,95.5503,95.2387,95.4745,252018.0
2019-04-25 09:50:00,113.34,113.39,113.21,113.26,289166.0,95.4661,95.5082,95.3566,95.3987,289166.0
2019-04-25 10:00:00,113.25,113.43,113.2,113.23,257343.0,95.3903,95.5419,95.3482,95.3735,257343.0
2019-04-25 10:10:00,113.23,113.36,113.09,113.18,269785.0,95.3735,95.483,95.2555,95.3313,269785.0
2019-04-25 10:20:00,113.18,113.29,113.1,113.12,220132.0,95.3313,95.424,95.264,95.2808,220132.0
2019-04-25 10:30:00,113.13,113.13,112.9,112.97,326022.0,95.2892,95.2892,95.0955,95.1545,326022.0
2019-04-25 10:40:00,112.97,113.25,112.86,113.19,263630.0,95.1545,95.3903,95.0618,95.3398,263630.0
2019-04-25 10:50:00,113.19,113.37,113.17,113.35,148934.0,95.3398,95.4914,95.3229,95.4745,148934.0
2019-04-25 11:00:00,113.37,113.63,113.34,113.51,212621.0,95.4914,95.7104,95.4661,95.6093,212621.0
2019-04-25 11:10:00,113.5,113.9,113.5,113.86,154561.0,95.6009,95.9378,95.6009,95.9041,154561.0
2019-04-25 11:20:00,113.85,114.06,113.77,113.77,169285.0,95.8957,96.0726,95.8283,95.8283,169285.0
2019-04-25 11:30:00,113.77,113.95,113.74,113.92,123755.0,95.8283,95.9799,95.803,95.9546,123755.0
2019-04-25 11:40:00,113.93,114.03,113.84,113.93,125109.0,95.9631,96.0473,95.8873,95.9631,125109.0
2019-04-25 11:50:00,113.93,114.09,113.86,114.01,119334.0,95.9631,96.0978,95.9041,96.0304,119334.0
2019-04-25 12:00:00,114.01,114.03,113.79,113.97,97709.0,96.0304,96.0473,95.8451,95.9968,97709.0
2019-04-25 12:10:00,113.97,113.99,113.87,113.95,95183.0,95.9968,96.0136,95.9125,95.9799,95183.0
2019-04-25 12:20:00,113.95,114.11,113.95,114.03,126879.0,95.9799,96.1147,95.9799,96.0473,126879.0
2019-04-25 12:30:00,114.03,114.09,113.98,114.05,103287.0,96.0473,96.0978,96.0052,96.0641,103287.0
2019-04-25 12:40:00,114.05,114.13,114.03,114.04,118576.0,96.0641,96.1315,96.0473,96.0557,118576.0
2019-04-25 12:50:00,114.04,114.15,113.95,114.01,116181.0,96.0557,96.1484,95.9799,96.0304,116181.0
2019-04-25 13:00:00,114.0,114.08,113.91,113.94,67531.0,96.022,96.0894,95.9462,95.9715,67531.0
2019-04-25 13:10:00,113.94,113.96,113.81,113.84,111256.0,95.9715,95.9883,95.862,95.8873,111256.0
2019-04-25 13:20:00,113.84,113.87,113.75,113.86,94131.0,95.8873,95.9125,95.8115,95.9041,94131.0
2019-04-25 13:30:00,113.86,113.93,113.8,113.85,132006.0,95.9041,95.9631,95.8536,95.8957,132006.0
2019-04-25 13:40:00,113.85,113.94,113.81,113.88,118637.0,95.8957,95.9715,95.862,95.9209,118637.0
2019-04-25 13:50:00,113.88,113.99,113.85,113.97,97331.0,95.9209,96.0136,95.8957,95.9968,97331.0
2019-04-25 14:00:00,113.97,114.09,113.96,114.06,107143.0,95.9968,96.0978,95.9883,96.0726,107143.0
2019-04-25 14:10:00,114.06,114.08,113.99,114.03,78902.0,96.0726,96.0894,96.0136,96.0473,78902.0
2019-04-25 14:20:00,114.03,114.07,114.0,114.03,76095.0,96.0473,96.081,96.022,96.0473,76095.0
2019-04-25 14:30:00,114.03,114.03,113.91,113.99,115593.0,96.0473,96.0473,95.9462,96.0136,115593.0
2019-04-25 14:40:00,113.99,114.02,113.93,113.96,96305.0,96.0136,96.0389,95.9631,95.9883,96305.0
2019-04-25 14:50:00,113.96,114.04,113.92,113.98,95123.0,95.9883,96.0557,95.9546,96.0052,95123.0
2019-04-25 15:00:00,113.98,114.02,113.81,113.81,159784.0,96.0052,96.0389,95.862,95.862,159784.0
2019-04-25 15:10:00,113.81,113.87,113.69,113.79,130737.0,95.862,95.9125,95.7609,95.8451,130737.0
2019-04-25 15:20:00,113.79,113.97,113.78,113.96,118838.0,95.8451,95.9968,95.8367,95.9883,118838.0
2019-04-25 15:30:00,113.97,114.0,113.85,113.92,164008.0,95.9968,96.022,95.8957,95.9546,164008.0
2019-04-25 15:40:00,113.92,114.02,113.84,113.84,223366.0,95.9546,96.0389,95.8873,95.8873,223366.0
2019-04-25 15:50:00,113.85,113.9,113.6,113.62,598596.0,95.8957,95.9378,95.6851,95.702,598596.0
2019-04-26 09:30:00,113.95,114.25,113.87,114.08,413944.0,95.9799,96.2326,95.9125,96.0894,413944.0
2019-04-26 09:40:00,114.08,114.43,114.0,114.39,268333.0,96.0894,96.3842,96.022,96.3505,268333.0
2019-04-26 09:50:00,114.39,114.58,114.06,114.08,236315.0,96.3505,96.5106,96.0726,96.0894,236315.0
2019-04-26 10:00:00,114.08,114.13,113.6,113.62,327513.0,96.0894,96.1315,95.6851,95.702,327513.0
2019-04-26 10:10:00,113.64,113.87,113.63,113.86,180570.0,95.7188,95.9125,95.7104,95.9041,180570.0
2019-04-26 10:20:00,113.86,114.19,113.83,114.15,236720.0,95.9041,96.1821,95.8788,96.1484,236720.0
2019-04-26 10:30:00,114.15,114.21,113.96,113.96,141646.0,96.1484,96.1989,95.9883,95.9883,141646.0
2019-04-26 10:40:00,113.97,113.98,113.87,113.92,107055.0,95.9968,96.0052,95.9125,95.9546,107055.0
2019-04-26 10:50:00,113.91,113.96,113.75,113.91,183210.0,95.9462,95.9883,95.8115,95.9462,183210.0
2019-04-26 11:00:00,113.93,113.94,113.63,113.73,175222.0,95.9631,95.9715,95.7104,95.7946,175222.0
2019-04-26 11:10:00,113.73,114.04,113.72,113.99,186300.0,95.7946,96.0557,95.7862,96.0136,186300.0
2019-04-26 11:20:00,113.99,114.09,113.94,114.0,160107.0,96.0136,96.0978,95.9715,96.022,160107.0
2019-04-26 11:30:00,114.0,114.12,114.0,114.0,141289.0,96.022,96.1231,96.022,96.022,141289.0
2019-04-26 11:40:00,114.01,114.15,114.0,114.06,193922.0,96.0304,96.1484,96.022,96.0726,193922.0
2019-04-26 11:50:00,114.08,114.15,113.99,114.03,95108.0,96.0894,96.1484,96.0136,96.0473,95108.0
2019-04-26 12:00:00,114.04,114.11,113.98,114.0,72781.0,96.0557,96.1147,96.0052,96.022,72781.0
2019-04-26 12:10:00,114.01,114.03,113.91,113.95,136348.0,96.0304,96.0473,95.9462,95.9799,136348.0
2019-04-26 12:20:00,113.96,114.02,113.91,113.92,62514.0,95.9883,96.0389,95.9462,95.9546,62514.0
2019-04-26 12:30:00,113.93,114.0,113.88,113.92,107864.0,95.9631,96.022,95.9209,95.9546,107864.0
2019-04-26 12:40:00,113.92,114.0,113.87,113.96,71470.0,95.9546,96.022,95.9125,95.9883,71470.0
2019-04-26 12:50:00,113.97,114.13,113.94,114.11,87718.0,95.9968,96.1315,95.9715,96.1147,87718.0
2019-04-26 13:00:00,114.12,114.13,114.03,114.07,53807.0,96.1231,96.1315,96.0473,96.081,53807.0
2019-04-26 13:10:00,114.07,114.15,114.04,114.11,106358.0,96.081,96.1484,96.0557,96.1147,106358.0
2019-04-26 13:20:00,114.11,114.16,114.08,114.11,66542.0,96.1147,96.1568,96.0894,96.1147,66542.0
2019-04-26 13:30:00,114.11,114.11,113.97,114.05,98265.0,96.1147,96.1147,95.9968,96.0641,98265.0
2019-04-26 13:40:00,114.05,114.14,113.95,114.11,70013.0,96.0641,96.1399,95.9799,96.1147,70013.0
2019-04-26 13:50:00,114.11,114.17,114.06,114.14,96646.0,96.1147,96.1652,96.0726,96.1399,96646.0
2019-04-26 14:00:00,114.14,114.14,113.87,114.07,173119.0,96.1399,96.1399,95.9125,96.081,173119.0
2019-04-26 14:10:00,114.07,114.12,114.0,114.09,106376.0,96.081,96.1231,96.022,96.0978,106376.0
2019-04-26 14:20:00,114.09,114.17,114.04,114.11,82086.0,96.0978,96.1652,96.0557,96.1147,82086.0
2019-04-26 14:30:00,114.11,114.17,114.03,114.17,90476.0,96.1147,96.1652,96.0473,96.1652,90476.0
2019-04-26 14:40:00,114.18,114.2,113.99,114.05,112073.0,96.1736,96.1905,96.0136,96.0641,112073.0
2019-04-26 14:50:00,114.04,114.14,114.04,114.13,78842.0,96.0557,96.1399,96.0557,96.1315,78842.0
2019-04-26 15:00:00,114.14,114.27,114.12,114.25,181817.0,96.1399,96.2494,96.1231,96.2326,181817.0
2019-04-26 15:10:00,114.26,114.28,114.22,114.24,142076.0,96.241,96.2579,96.2073,96.2242,142076.0
2019-04-26 15:20:00,114.25,114.26,114.11,114.14,85048.0,96.2326,96.241,96.1147,96.1399,85048.0
2019-04-26 15:30:00,114.13,114.34,114.11,114.33,105703.0,96.1315,96.3084,96.1147,96.3,105703.0
2019-04-26 15:40:00,114.34,114.38,114.21,114.32,190658.0,96.3084,96.3421,96.1989,96.2916,190658.0
2019-04-26 15:50:00,114.32,114.47,114.29,114.44,549934.0,96.2916,96.4179,96.2663,96.3926,549934.0
2019-04-29 09:30:00,114.6,115.95,114.44,115.83,1087452.0,96.5274,97.6645,96.3926,97.5634,1087452.0
2019-04-29 09:40:00,115.84,116.49,115.76,116.24,648276.0,97.5719,98.1193,97.5045,97.9088,648276.0
2019-04-29 09:50:00,116.23,116.29,115.96,116.25,382708.0,97.9004,97.9509,97.6729,97.9172,382708.0
2019-04-29 10:00:00,116.26,116.6,116.18,116.31,476444.0,97.9256,98.212,97.8582,97.9677,476444.0
2019-04-29 10:10:00,116.3,116.35,116.01,116.03,315112.0,97.9593,98.0014,97.715,97.7319,315112.0
2019-04-29 10:20:00,116.03,116.17,115.93,116.0,205771.0,97.7319,97.8498,97.6477,97.7066,205771.0
2019-04-29 10:30:00,116.0,116.19,115.96,116.14,176991.0,97.7066,97.8667,97.6729,97.8245,176991.0
2019-04-29 10:40:00,116.15,116.24,116.07,116.21,208159.0,97.833,97.9088,97.7656,97.8835,208159.0
2019-04-29 10:50:00,116.21,116.47,116.21,116.25,387707.0,97.8835,98.1025,97.8835,97.9172,387707.0
2019-04-29 11:00:00,116.25,116.52,116.18,116.52,335101.0,97.9172,98.1446,97.8582,98.1446,335101.0
2019-04-29 11:10:00,116.53,116.68,116.52,116.62,314010.0,98.153,98.2794,98.1446,98.2288,314010.0
2019-04-29 11:20:00,116.63,116.7,116.48,116.48,217394.0,98.2373,98.2962,98.1109,98.1109,217394.0
2019-04-29 11:30:00,116.48,116.7,116.47,116.68,254290.0,98.1109,98.2962,98.1025,98.2794,254290.0
2019-04-29 11:40:00,116.68,116.83,116.61,116.63,233675.0,98.2794,98.4057,98.2204,98.2373,233675.0
2019-04-29 11:50:00,116.64,116.82,116.56,116.73,196668.0,98.2457,98.3973,98.1783,98.3215,196668.0
2019-04-29 12:00:00,116.73,116.87,116.62,116.81,205011.0,98.3215,98.4394,98.2288,98.3889,205011.0
2019-04-29 12:10:00,116.82,116.86,116.56,116.62,164799.0,98.3973,98.431,98.1783,98.2288,164799.0
2019-04-29 12:20:00,116.62,116.78,116.59,116.78,191875.0,98.2288,98.3636,98.2036,98.3636,191875.0
2019-04-29 12:30:00,116.78,116.83,116.64,116.65,108294.0,98.3636,98.4057,98.2457,98.2541,108294.0
2019-04-29 12:40:00,116.65,116.71,116.57,116.64,104154.0,98.2541,98.3047,98.1867,98.2457,104154.0
2019-04-29 12:50:00,116.64,116.81,116.62,116.8,169972.0,98.2457,98.3889,98.2288,98.3805,169972.0
2019-04-29 13:00:00,116.81,116.93,116.7,116.73,241085.0,98.3889,98.49,98.2962,98.3215,241085.0
2019-04-29 13:10:00,116.74,116.79,116.61,116.73,140161.0,98.3299,98.372,98.2204,98.3215,140161.0
2019-04-29 13:20:00,116.73,116.87,116.7,116.81,172706.0,98.3215,98.4394,98.2962,98.3889,172706.0
2019-04-29 13:30:00,116.81,116.88,116.78,116.82,129364.0,98.3889,98.4478,98.3636,98.3973,129364.0
2019-04-29 13:40:00,116.82,116.92,116.81,116.86,158616.0,98.3973,98.4815,98.3889,98.431,158616.0
2019-04-29 13:50:00,116.88,116.92,116.81,116.87,133235.0,98.4478,98.4815,98.3889,98.4394,133235.0
2019-04-29 14:00:00,116.87,117.09,116.86,117.07,337038.0,98.4394,98.6247,98.431,98.6079,337038.0
2019-04-29 14:10:00,117.09,117.16,116.99,117.11,212262.0,98.6247,98.6837,98.5405,98.6416,212262.0
2019-04-29 14:20:00,117.12,117.14,116.89,116.89,188095.0,98.65,98.6668,98.4563,98.4563,188095.0
2019-04-29 14:30:00,116.89,116.89,116.67,116.7,262471.0,98.4563,98.4563,98.271,98.2962,262471.0
2019-04-29 14:40:00,116.69,116.72,116.46,116.52,373937.0,98.2878,98.3131,98.0941,98.1446,373937.0
2019-04-29 14:50:00,116.52,116.54,116.36,116.38,301841.0,98.1446,98.1615,98.0099,98.0267,301841.0
2019-04-29 15:00:00,116.39,116.72,116.37,116.69,224327.0,98.0351,98.3131,98.0183,98.2878,224327.0
2019-04-29 15:10:00,116.67,116.81,116.61,116.78,212885.0,98.271,98.3889,98.2204,98.3636,212885.0
2019-04-29 15:20:00,116.81,116.85,116.62,116.62,216391.0,98.3889,98.4226,98.2288,98.2288,216391.0
2019-04-29 15:30:00,116.61,116.64,116.4,116.5,255411.0,98.2204,98.2457,98.0435,98.1278,255411.0
2019-04-29 15:40:00,116.49,116.52,116.38,116.48,298999.0,98.1193,98.1446,98.0267,98.1109,298999.0
2019-04-29 15:50:00,116.49,116.5,116.11,116.12,784873.0,98.1193,98.1278,97.7993,97.8077,784873.0
2019-04-30 09:30:00,116.43,116.73,116.05,116.25,592945.0,98.0688,98.3215,97.7487,97.9172,592945.0
2019-04-30 09:40:00,116.27,116.39,115.86,115.91,306880.0,97.934,98.0351,97.5887,97.6308,306880.0
2019-04-30 09:50:00,115.91,116.15,115.8,116.14,286850.0,97.6308,97.833,97.5382,97.8245,286850.0
2019-04-30 10:00:00,116.14,116.15,115.85,116.03,290475.0,97.8245,97.833,97.5803,97.7319,290475.0
2019-04-30 10:10:00,116.04,116.06,115.83,115.98,217414.0,97.7403,97.7572,97.5634,97.6898,217414.0
2019-04-30 10:20:00,115.98,116.41,115.98,116.41,202893.0,97.6898,98.052,97.6898,98.052,202893.0
2019-04-30 10:30:00,116.41,116.5,116.22,116.25,200702.0,98.052,98.1278,97.8919,97.9172,200702.0
2019-04-30 10:40:00,116.24,116.24,115.91,115.96,154744.0,97.9088,97.9088,97.6308,97.6729,154744.0
2019-04-30 10:50:00,115.95,116.05,115.88,115.96,161131.0,97.6645,97.7487,97.6055,97.6729,161131.0
2019-04-30 11:00:00,115.96,115.96,115.37,115.48,345956.0,97.6729,97.6729,97.176,97.2686,345956.0
2019-04-30 11:10:00,115.48,115.72,115.47,115.58,233554.0,97.2686,97.4708,97.2602,97.3529,233554.0
2019-04-30 11:20:00,115.58,115.68,115.4,115.44,167640.0,97.3529,97.4371,97.2012,97.2349,167640.0
2019-04-30 11:30:00,115.44,115.49,115.3,115.46,186364.0,97.2349,97.2771,97.117,97.2518,186364.0
2019-04-30 11:40:00,115.46,115.56,115.41,115.48,141403.0,97.2518,97.336,97.2097,97.2686,141403.0
2019-04-30 11:50:00,115.48,115.71,115.45,115.58,148691.0,97.2686,97.4624,97.2434,97.3529,148691.0
2019-04-30 12:00:00,115.58,115.64,115.46,115.55,155708.0,97.3529,97.4034,97.2518,97.3276,155708.0
2019-04-30 12:10:00,115.56,115.57,115.38,115.38,130907.0,97.336,97.3444,97.1844,97.1844,130907.0
2019-04-30 12:20:00,115.39,115.43,115.33,115.39,113007.0,97.1928,97.2265,97.1423,97.1928,113007.0
2019-04-30 12:30:00,115.38,115.47,115.35,115.47,77548.0,97.1844,97.2602,97.1591,97.2602,77548.0
2019-04-30 12:40:00,115.47,115.5,115.31,115.33,136499.0,97.2602,97.2855,97.1254,97.1423,136499.0
2019-04-30 12:50:00,115.33,115.43,115.26,115.37,135364.0,97.1423,97.2265,97.0833,97.176,135364.0
2019-04-30 13:00:00,115.37,115.56,115.36,115.5,148181.0,97.176,97.336,97.1676,97.2855,148181.0
2019-04-30 13:10:00,115.5,115.53,115.35,115.46,135049.0,97.2855,97.3107,97.1591,97.2518,135049.0
2019-04-30 13:20:00,115.46,115.56,115.4,115.56,121486.0,97.2518,97.336,97.2012,97.336,121486.0
2019-04-30 13:30:00,115.55,115.74,115.45,115.69,110243.0,97.3276,97.4876,97.2434,97.4455,110243.0
2019-04-30 13:40:00,115.69,115.7,115.54,115.63,91345.0,97.4455,97.4539,97.3192,97.395,91345.0
2019-04-30 13:50:00,115.63,115.66,115.44,115.49,97203.0,97.395,97.4202,97.2349,97.2771,97203.0
2019-04-30 14:00:00,115.5,115.75,115.49,115.66,119819.0,97.2855,97.496,97.2771,97.4202,119819.0
2019-04-30 14:10:00,115.65,115.81,115.57,115.79,120481.0,97.4118,97.5466,97.3444,97.5297,120481.0
2019-04-30 14:20:00,115.79,115.8,115.61,115.72,121578.0,97.5297,97.5382,97.3781,97.4708,121578.0
2019-04-30 14:30:00,115.72,115.72,115.56,115.66,134989.0,97.4708,97.4708,97.336,97.4202,134989.0
2019-04-30 14:40:00,115.66,115.66,115.54,115.54,112529.0,97.4202,97.4202,97.3192,97.3192,112529.0
2019-04-30 14:50:00,115.54,115.65,115.46,115.6,132707.0,97.3192,97.4118,97.2518,97.3697,132707.0
2019-04-30 15:00:00,115.6,115.71,115.6,115.69,147147.0,97.3697,97.4624,97.3697,97.4455,147147.0
2019-04-30 15:10:00,115.69,115.7,115.58,115.64,124780.0,97.4455,97.4539,97.3529,97.4034,124780.0
2019-04-30 15:20:00,115.64,115.75,115.58,115.6,148762.0,97.4034,97.496,97.3529,97.3697,148762.0
2019-04-30 15:30:00,115.6,115.73,115.56,115.7,148375.0,97.3697,97.4792,97.336,97.4539,148375.0
2019-04-30 15:40:00,115.7,115.83,115.67,115.78,266307.0,97.4539,97.5634,97.4287,97.5213,266307.0
2019-04-30 15:50:00,115.79,116.28,115.74,116.02,997072.0,97.5297,97.9425,97.4876,97.7235,997072.0
2019-05-01 09:30:00,115.72,116.93,115.61,116.89,410648.0,97.4708,98.49,97.3781,98.4563,410648.0
2019-05-01 09:40:00,116.88,117.0,116.65,116.65,220278.0,98.4478,98.5489,98.2541,98.2541,220278.0
2019-05-01 09:50:00,116.63,116.82,116.44,116.69,208018.0,98.2373,98.3973,98.0772,98.2878,208018.0
2019-05-01 10:00:00,116.67,116.73,116.26,116.33,313784.0,98.271,98.3215,97.9256,97.9846,313784.0
2019-05-01 10:10:00,116.32,116.77,116.29,116.33,357134.0,97.9762,98.3552,97.9509,97.9846,357134.0
2019-05-01 10:20:00,116.33,116.43,115.96,115.97,245158.0,97.9846,98.0688,97.6729,97.6814,245158.0
2019-05-01 10:30:00,115.96,116.23,115.92,116.13,163639.0,97.6729,97.9004,97.6392,97.8161,163639.0
2019-05-01 10:40:00,116.14,116.36,116.11,116.28,146969.0,97.8245,98.0099,97.7993,97.9425,146969.0
2019-05-01 10:50:00,116.28,116.28,116.09,116.16,143383.0,97.9425,97.9425,97.7824,97.8414,143383.0
2019-05-01 11:00:00,116.15,116.26,116.1,116.24,131324.0,97.833,97.9256,97.7909,97.9088,131324.0
2019-05-01 11:10:00,116.24,116.31,116.03,116.07,102337.0,97.9088,97.9677,97.7319,97.7656,102337.0
2019-05-01 11:20:00,116.06,116.1,115.91,116.08,146775.0,97.7572,97.7909,97.6308,97.774,146775.0
2019-05-01 11:30:00,116.07,116.26,116.03,116.14,136878.0,97.7656,97.9256,97.7319,97.8245,136878.0
2019-05-01 11:40:00,116.14,116.25,116.13,116.21,110349.0,97.8245,97.9172,97.8161,97.8835,110349.0
2019-05-01 11:50:00,116.22,116.22,115.98,115.99,63345.0,97.8919,97.8919,97.6898,97.6982,63345.0
2019-05-01 12:00:00,115.99,115.99,115.72,115.72,98013.0,97.6982,97.6982,97.4708,97.4708,98013.0
2019-05-01 12:10:00,115.75,115.85,115.71,115.73,101798.0,97.496,97.5803,97.4624,97.4792,101798.0
2019-05-01 12:20:00,115.73,115.77,115.52,115.64,113237.0,97.4792,97.5129,97.3023,97.4034,113237.0
2019-05-01 12:30:00,115.65,115.77,115.57,115.68,120722.0,97.4118,97.5129,97.3444,97.4371,120722.0
2019-05-01 12:40:00,115.67,115.71,115.4,115.48,220000.0,97.4287,97.4624,97.2012,97.2686,220000.0
2019-05-01 12:50:00,115.48,115.69,115.46,115.63,148705.0,97.2686,97.4455,97.2518,97.395,148705.0
2019-05-01 13:00:00,115.63,115.8,115.57,115.66,216684.0,97.395,97.5382,97.3444,97.4202,216684.0
2019-05-01 13:10:00,115.66,115.73,115.55,115.61,127075.0,97.4202,97.4792,97.3276,97.3781,127075.0
2019-05-01 13:20:00,115.62,115.76,115.6,115.72,108822.0,97.3865,97.5045,97.3697,97.4708,108822.0
2019-05-01 13:30:00,115.72,115.78,115.63,115.74,93400.0,97.4708,97.5213,97.395,97.4876,93400.0
2019-05-01 13:40:00,115.74,115.91,115.74,115.84,84694.0,97.4876,97.6308,97.4876,97.5719,84694.0
2019-05-01 13:50:00,115.85,115.93,115.76,115.92,105431.0,97.5803,97.6477,97.5045,97.6392,105431.0
2019-05-01 14:00:00,115.93,115.96,115.27,115.5,269406.0,97.6477,97.6729,97.0917,97.2855,269406.0
2019-05-01 14:10:00,115.5,115.89,115.45,115.86,289377.0,97.2855,97.614,97.2434,97.5887,289377.0
2019-05-01 14:20:00,115.85,116.11,115.79,115.83,212515.0,97.5803,97.7993,97.5297,97.5634,212515.0
2019-05-01 14:30:00,115.84,116.47,115.82,116.31,298245.0,97.5719,98.1025,97.555,97.9677,298245.0
2019-05-01 14:40:00,116.3,116.58,116.28,116.39,461397.0,97.9593,98.1952,97.9425,98.0351,461397.0
2019-05-01 14:50:00,116.39,116.52,116.21,116.31,212668.0,98.0351,98.1446,97.8835,97.9677,212668.0
2019-05-01 15:00:00,116.31,116.38,116.05,116.23,240503.0,97.9677,98.0267,97.7487,97.9004,240503.0
2019-05-01 15:10:00,116.23,116.39,116.23,116.39,168180.0,97.9004,98.0351,97.9004,98.0351,168180.0
2019-05-01 15:20:00,116.38,116.39,116.06,116.18,200413.0,98.0267,98.0351,97.7572,97.8582,200413.0
2019-05-01 15:30:00,116.17,116.18,115.73,115.73,285132.0,97.8498,97.8582,97.4792,97.4792,285132.0
2019-05-01 15:40:00,115.74,115.75,115.36,115.37,384131.0,97.4876,97.496,97.1676,97.176,384131.0
2019-05-01 15:50:00,115.38,115.41,115.11,115.13,644536.0,97.1844,97.2097,96.957,96.9738,644536.0
2019-05-02 09:30:00,115.17,115.78,115.08,115.44,456571.0,97.0075,97.5213,96.9317,97.2349,456571.0
2019-05-02 09:40:00,115.42,115.57,115.15,115.36,214258.0,97.2181,97.3444,96.9907,97.1676,214258.0
2019-05-02 09:50:00,115.36,115.68,115.25,115.55,241699.0,97.1676,97.4371,97.0749,97.3276,241699.0
2019-05-02 10:00:00,115.56,115.67,115.42,115.43,190114.0,97.336,97.4287,97.2181,97.2265,190114.0
2019-05-02 10:10:00,115.43,115.55,115.34,115.42,146315.0,97.2265,97.3276,97.1507,97.2181,146315.0
2019-05-02 10:20:00,115.43,115.55,115.4,115.48,140188.0,97.2265,97.3276,97.2012,97.2686,140188.0
2019-05-02 10:30:00,115.48,115.59,115.29,115.45,190164.0,97.2686,97.3613,97.1086,97.2434,190164.0
2019-05-02 10:40:00,115.44,115.48,115.22,115.46,147851.0,97.2349,97.2686,97.0496,97.2518,147851.0
2019-05-02 10:50:00,115.46,115.52,115.15,115.18,153945.0,97.2518,97.3023,96.9907,97.0159,153945.0
2019-05-02 11:00:00,115.19,115.56,115.09,115.54,181603.0,97.0244,97.336,96.9401,97.3192,181603.0
2019-05-02 11:10:00,115.52,115.55,115.13,115.13,190135.0,97.3023,97.3276,96.9738,96.9738,190135.0
2019-05-02 11:20:00,115.13,115.2,114.93,114.93,272573.0,96.9738,97.0328,96.8054,96.8054,272573.0
2019-05-02 11:30:00,114.94,115.35,114.94,115.02,166408.0,96.8138,97.1591,96.8138,96.8812,166408.0
2019-05-02 11:40:00,115.04,115.15,114.58,114.84,336840.0,96.898,96.9907,96.5106,96.7296,336840.0
2019-05-02 11:50:00,114.84,114.97,114.65,114.97,190175.0,96.7296,96.8391,96.5695,96.8391,190175.0
2019-05-02 12:00:00,114.97,115.2,114.9,115.2,133206.0,96.8391,97.0328,96.7801,97.0328,133206.0
2019-05-02 12:10:00,115.2,115.21,115.08,115.17,151152.0,97.0328,97.0412,96.9317,97.0075,151152.0
2019-05-02 12:20:00,115.17,115.38,115.16,115.27,178392.0,97.0075,97.1844,96.9991,97.0917,178392.0
2019-05-02 12:30:00,115.27,115.44,115.19,115.44,103131.0,97.0917,97.2349,97.0244,97.2349,103131.0
2019-05-02 12:40:00,115.44,115.59,115.41,115.53,154315.0,97.2349,97.3613,97.2097,97.3107,154315.0
2019-05-02 12:50:00,115.53,115.54,115.31,115.33,155817.0,97.3107,97.3192,97.1254,97.1423,155817.0
2019-05-02 13:00:00,115.33,115.48,115.24,115.47,103373.0,97.1423,97.2686,97.0665,97.2602,103373.0
2019-05-02 13:10:00,115.48,115.6,115.46,115.57,146435.0,97.2686,97.3697,97.2518,97.3444,146435.0
2019-05-02 13:20:00,115.58,115.64,115.4,115.47,151325.0,97.3529,97.4034,97.2012,97.2602,151325.0
2019-05-02 13:30:00,115.46,115.61,115.34,115.59,139726.0,97.2518,97.3781,97.1507,97.3613,139726.0
2019-05-02 13:40:00,115.58,115.64,115.32,115.35,174798.0,97.3529,97.4034,97.1339,97.1591,174798.0
2019-05-02 13:50:00,115.36,115.52,115.32,115.32,99958.0,97.1676,97.3023,97.1339,97.1339,99958.0
2019-05-02 14:00:00,115.32,115.4,115.2,115.3,118166.0,97.1339,97.2012,97.0328,97.117,118166.0
2019-05-02 14:10:00,115.3,115.55,115.3,115.48,122703.0,97.117,97.3276,97.117,97.2686,122703.0
2019-05-02 14:20:00,115.48,115.51,115.26,115.27,113146.0,97.2686,97.2939,97.0833,97.0917,113146.0
2019-05-02 14:30:00,115.26,115.43,115.25,115.33,110792.0,97.0833,97.2265,97.0749,97.1423,110792.0
2019-05-02 14:40:00,115.34,115.39,115.17,115.19,96569.0,97.1507,97.1928,97.0075,97.0244,96569.0
2019-05-02 14:50:00,115.19,115.26,115.11,115.16,124614.0,97.0244,97.0833,96.957,96.9991,124614.0
2019-05-02 15:00:00,115.15,115.3,115.12,115.23,146537.0,96.9907,97.117,96.9654,97.0581,146537.0
2019-05-02 15:10:00,115.23,115.42,115.21,115.34,98881.0,97.0581,97.2181,97.0412,97.1507,98881.0
2019-05-02 15:20:00,115.34,115.44,115.31,115.35,144102.0,97.1507,97.2349,97.1254,97.1591,144102.0
2019-05-02 15:30:00,115.34,115.43,115.22,115.3,134891.0,97.1507,97.2265,97.0496,97.117,134891.0
2019-05-02 15:40:00,115.3,115.34,115.17,115.28,181696.0,97.117,97.1507,97.0075,97.1002,181696.0
2019-05-02 15:50:00,115.29,115.46,115.2,115.45,398259.0,97.1086,97.2518,97.0328,97.2434,398259.0
2019-05-03 09:30:00,116.0,116.68,115.94,116.59,612692.0,97.7066,98.2794,97.6561,98.2036,612692.0
2019-05-03 09:40:00,116.58,116.63,116.21,116.43,244223.0,98.1952,98.2373,97.8835,98.0688,244223.0
2019-05-03 09:50:00,116.44,116.52,116.36,116.49,176706.0,98.0772,98.1446,98.0099,98.1193,176706.0
2019-05-03 10:00:00,116.49,116.49,116.07,116.13,191457.0,98.1193,98.1193,97.7656,97.8161,191457.0
2019-05-03 10:10:00,116.12,116.12,115.71,115.73,223525.0,97.8077,97.8077,97.4624,97.4792,223525.0
2019-05-03 10:20:00,115.74,115.86,115.67,115.78,162442.0,97.4876,97.5887,97.4287,97.5213,162442.0
2019-05-03 10:30:00,115.78,116.04,115.77,115.9,176435.0,97.5213,97.7403,97.5129,97.6224,176435.0
2019-05-03 10:40:00,115.91,116.02,115.86,115.97,149981.0,97.6308,97.7235,97.5887,97.6814,149981.0
2019-05-03 10:50:00,115.97,116.16,115.97,116.11,227832.0,97.6814,97.8414,97.6814,97.7993,227832.0
2019-05-03 11:00:00,116.11,116.42,116.1,116.29,232313.0,97.7993,98.0604,97.7909,97.9509,232313.0
2019-05-03 11:10:00,116.29,116.37,116.26,116.26,107568.0,97.9509,98.0183,97.9256,97.9256,107568.0
2019-05-03 11:20:00,116.26,116.36,116.22,116.31,85630.0,97.9256,98.0099,97.8919,97.9677,85630.0
2019-05-03 11:30:00,116.31,116.34,116.13,116.31,147419.0,97.9677,97.993,97.8161,97.9677,147419.0
2019-05-03 11:40:00,116.32,116.39,116.08,116.09,141078.0,97.9762,98.0351,97.774,97.7824,141078.0
2019-05-03 11:50:00,116.09,116.36,116.08,116.33,115354.0,97.7824,98.0099,97.774,97.9846,115354.0
2019-05-03 12:00:00,116.33,116.53,116.25,116.49,154006.0,97.9846,98.153,97.9172,98.1193,154006.0
2019-05-03 12:10:00,116.49,116.59,116.44,116.52,126562.0,98.1193,98.2036,98.0772,98.1446,126562.0
2019-05-03 12:20:00,116.53,116.63,116.51,116.57,107925.0,98.153,98.2373,98.1362,98.1867,107925.0
2019-05-03 12:30:00,116.56,116.61,116.42,116.53,101808.0,98.1783,98.2204,98.0604,98.153,101808.0
2019-05-03 12:40:00,116.54,116.61,116.52,116.58,117604.0,98.1615,98.2204,98.1446,98.1952,117604.0
2019-05-03 12:50:00,116.58,116.61,116.31,116.33,122533.0,98.1952,98.2204,97.9677,97.9846,122533.0
2019-05-03 13:00:00,116.33,116.43,116.3,116.4,133941.0,97.9846,98.0688,97.9593,98.0435,133941.0
2019-05-03 13:10:00,116.4,116.51,116.37,116.49,127292.0,98.0435,98.1362,98.0183,98.1193,127292.0
2019-05-03 13:20:00,116.48,116.49,116.34,116.37,94194.0,98.1109,98.1193,97.993,98.0183,94194.0
2019-05-03 13:30:00,116.36,116.41,116.29,116.41,65224.0,98.0099,98.052,97.9509,98.052,65224.0
2019-05-03 13:40:00,116.41,116.43,116.32,116.4,50217.0,98.052,98.0688,97.9762,98.0435,50217.0
2019-05-03 13:50:00,116.4,116.4,116.3,116.34,62846.0,98.0435,98.0435,97.9593,97.993,62846.0
2019-05-03 14:00:00,116.34,116.34,116.14,116.14,104232.0,97.993,97.993,97.8245,97.8245,104232.0
2019-05-03 14:10:00,116.14,116.23,116.13,116.21,75034.0,97.8245,97.9004,97.8161,97.8835,75034.0
2019-05-03 14:20:00,116.21,116.34,116.2,116.3,109235.0,97.8835,97.993,97.8751,97.9593,109235.0
2019-05-03 14:30:00,116.3,116.3,116.18,116.23,97018.0,97.9593,97.9593,97.8582,97.9004,97018.0
2019-05-03 14:40:00,116.22,116.3,116.19,116.26,77752.0,97.8919,97.9593,97.8667,97.9256,77752.0
2019-05-03 14:50:00,116.27,116.33,116.21,116.26,131541.0,97.934,97.9846,97.8835,97.9256,131541.0
2019-05-03 15:00:00,116.26,116.26,116.07,116.12,134003.0,97.9256,97.9256,97.7656,97.8077,134003.0
2019-05-03 15:10:00,116.12,116.17,115.99,116.11,120440.0,97.8077,97.8498,97.6982,97.7993,120440.0
2019-05-03 15:20:00,116.11,116.25,116.07,116.16,100219.0,97.7993,97.9172,97.7656,97.8414,100219.0
2019-05-03 15:30:00,116.16,116.28,116.11,116.23,136941.0,97.8414,97.9425,97.7993,97.9004,136941.0
2019-05-03 15:40:00,116.23,116.24,116.03,116.07,163198.0,97.9004,97.9088,97.7319,97.7656,163198.0
2019-05-03 15:50:00,116.07,116.18,116.02,116.08,527876.0,97.7656,97.8582,97.7235,97.774,527876.0
2019-05-06 09:30:00,114.18,114.62,113.72,114.61,733579.0,96.1736,96.5443,95.7862,96.5358,733579.0
2019-05-06 09:40:00,114.62,114.63,114.12,114.18,475654.0,96.5443,96.5527,96.1231,96.1736,475654.0
2019-05-06 09:50:00,114.17,114.73,114.03,114.73,342422.0,96.1652,96.6369,96.0473,96.6369,342422.0
2019-05-06 10:00:00,114.73,114.73,114.39,114.7,255200.0,96.6369,96.6369,96.3505,96.6116,255200.0
2019-05-06 10:10:00,114.7,114.87,114.62,114.77,167641.0,96.6116,96.7548,96.5443,96.6706,167641.0
2019-05-06 10:20:00,114.79,114.93,114.7,114.89,211734.0,96.6874,96.8054,96.6116,96.7717,211734.0
2019-05-06 10:30:00,114.88,115.05,114.71,115.01,175578.0,96.7632,96.9064,96.6201,96.8727,175578.0
2019-05-06 10:40:00,115.02,115.12,114.75,114.85,158727.0,96.8812,96.9654,96.6537,96.738,158727.0
2019-05-06 10:50:00,114.84,115.04,114.78,114.9,155539.0,96.7296,96.898,96.679,96.7801,155539.0
2019-05-06 11:00:00,114.91,114.91,114.53,114.78,145240.0,96.7885,96.7885,96.4684,96.679,145240.0
2019-05-06 11:10:00,114.79,115.01,114.71,114.99,152797.0,96.6874,96.8727,96.6201,96.8559,152797.0
2019-05-06 11:20:00,114.99,115.34,114.99,115.32,177606.0,96.8559,97.1507,96.8559,97.1339,177606.0
2019-05-06 11:30:00,115.33,115.33,114.92,115.02,214142.0,97.1423,97.1423,96.7969,96.8812,214142.0
2019-05-06 11:40:00,115.02,115.23,114.98,115.08,137570.0,96.8812,97.0581,96.8475,96.9317,137570.0
2019-05-06 11:50:00,115.08,115.09,114.58,114.64,177035.0,96.9317,96.9401,96.5106,96.5611,177035.0
2019-05-06 12:00:00,114.66,114.7,114.51,114.58,122787.0,96.5779,96.6116,96.4516,96.5106,122787.0
2019-05-06 12:10:00,114.6,114.95,114.58,114.92,140938.0,96.5274,96.8222,96.5106,96.7969,140938.0
2019-05-06 12:20:00,114.93,115.03,114.86,114.9,146549.0,96.8054,96.8896,96.7464,96.7801,146549.0
2019-05-06 12:30:00,114.9,115.01,114.84,114.91,192709.0,96.7801,96.8727,96.7296,96.7885,192709.0
2019-05-06 12:40:00,114.91,114.94,114.73,114.85,143953.0,96.7885,96.8138,96.6369,96.738,143953.0
2019-05-06 12:50:00,114.84,115.04,114.79,114.95,123298.0,96.7296,96.898,96.6874,96.8222,123298.0
2019-05-06 13:00:00,114.94,114.97,114.8,114.91,117789.0,96.8138,96.8391,96.6959,96.7885,117789.0
2019-05-06 13:10:00,114.91,115.06,114.91,115.03,101717.0,96.7885,96.9149,96.7885,96.8896,101717.0
2019-05-06 13:20:00,115.03,115.15,114.99,115.13,78894.0,96.8896,96.9907,96.8559,96.9738,78894.0
2019-05-06 13:30:00,115.14,115.18,115.0,115.15,98709.0,96.9822,97.0159,96.8643,96.9907,98709.0
2019-05-06 13:40:00,115.16,115.18,114.91,115.0,111308.0,96.9991,97.0159,96.7885,96.8643,111308.0
2019-05-06 13:50:00,115.0,115.03,114.89,114.95,88045.0,96.8643,96.8896,96.7717,96.8222,88045.0
2019-05-06 14:00:00,114.96,114.99,114.85,114.88,98383.0,96.8306,96.8559,96.738,96.7632,98383.0
2019-05-06 14:10:00,114.88,114.92,114.79,114.91,111416.0,96.7632,96.7969,96.6874,96.7885,111416.0
2019-05-06 14:20:00,114.92,115.0,114.8,114.97,101701.0,96.7969,96.8643,96.6959,96.8391,101701.0
2019-05-06 14:30:00,114.97,115.12,114.94,115.11,116880.0,96.8391,96.9654,96.8138,96.957,116880.0
2019-05-06 14:40:00,115.11,115.22,115.06,115.2,120209.0,96.957,97.0496,96.9149,97.0328,120209.0
2019-05-06 14:50:00,115.2,115.41,115.18,115.38,154058.0,97.0328,97.2097,97.0159,97.1844,154058.0
2019-05-06 15:00:00,115.38,115.44,115.29,115.38,141768.0,97.1844,97.2349,97.1086,97.1844,141768.0
2019-05-06 15:10:00,115.39,115.44,115.26,115.29,120529.0,97.1928,97.2349,97.0833,97.1086,120529.0
2019-05-06 15:20:00,115.3,115.47,115.28,115.35,112873.0,97.117,97.2602,97.1002,97.1591,112873.0
2019-05-06 15:30:00,115.35,115.44,115.26,115.43,149956.0,97.1591,97.2349,97.0833,97.2265,149956.0
2019-05-06 15:40:00,115.43,115.45,115.14,115.22,208009.0,97.2265,97.2434,96.9822,97.0496,208009.0
2019-05-06 15:50:00,115.22,115.28,114.93,115.1,506595.0,97.0496,97.1002,96.8054,96.9486,506595.0
2019-05-07 09:30:00,114.03,114.03,113.56,113.68,539831.0,96.0473,96.0473,95.6514,95.7525,539831.0
2019-05-07 09:40:00,113.71,113.89,113.51,113.58,359418.0,95.7778,95.9294,95.6093,95.6683,359418.0
2019-05-07 09:50:00,113.58,113.86,113.47,113.83,434992.0,95.6683,95.9041,95.5756,95.8788,434992.0
2019-05-07 10:00:00,113.82,113.83,113.22,113.37,310605.0,95.8704,95.8788,95.365,95.4914,310605.0
2019-05-07 10:10:00,113.36,113.53,113.16,113.48,270678.0,95.483,95.6261,95.3145,95.584,270678.0
2019-05-07 10:20:00,113.48,113.94,113.45,113.92,271736.0,95.584,95.9715,95.5588,95.9546,271736.0
2019-05-07 10:30:00,113.92,113.97,113.61,113.71,222935.0,95.9546,95.9968,95.6935,95.7778,222935.0
2019-05-07 10:40:00,113.71,113.86,113.53,113.54,228581.0,95.7778,95.9041,95.6261,95.6346,228581.0
2019-05-07 10:50:00,113.53,113.57,113.2,113.38,288792.0,95.6261,95.6598,95.3482,95.4998,288792.0
2019-05-07 11:00:00,113.37,113.64,113.2,113.59,253432.0,95.4914,95.7188,95.3482,95.6767,253432.0
2019-05-07 11:10:00,113.58,113.63,113.31,113.41,196908.0,95.6683,95.7104,95.4408,95.5251,196908.0
2019-05-07 11:20:00,113.41,113.56,113.19,113.49,172788.0,95.5251,95.6514,95.3398,95.5925,172788.0
2019-05-07 11:30:00,113.49,113.72,113.33,113.46,153789.0,95.5925,95.7862,95.4577,95.5672,153789.0
2019-05-07 11:40:00,113.45,113.62,113.28,113.51,152546.0,95.5588,95.702,95.4156,95.6093,152546.0
2019-05-07 11:50:00,113.53,113.53,113.28,113.46,193967.0,95.6261,95.6261,95.4156,95.5672,193967.0
2019-05-07 12:00:00,113.44,113.74,113.28,113.61,175375.0,95.5503,95.803,95.4156,95.6935,175375.0
2019-05-07 12:10:00,113.62,113.7,113.49,113.62,124040.0,95.702,95.7693,95.5925,95.702,124040.0
2019-05-07 12:20:00,113.62,113.84,113.59,113.81,170891.0,95.702,95.8873,95.6767,95.862,170891.0
2019-05-07 12:30:00,113.81,113.85,113.66,113.69,152587.0,95.862,95.8957,95.7356,95.7609,152587.0
2019-05-07 12:40:00,113.7,113.72,113.54,113.58,140994.0,95.7693,95.7862,95.6346,95.6683,140994.0
2019-05-07 12:50:00,113.57,113.71,113.54,113.54,117746.0,95.6598,95.7778,95.6346,95.6346,117746.0
2019-05-07 13:00:00,113.55,113.6,113.19,113.21,118260.0,95.643,95.6851,95.3398,95.3566,118260.0
2019-05-07 13:10:00,113.21,113.37,113.11,113.14,131806.0,95.3566,95.4914,95.2724,95.2976,131806.0
2019-05-07 13:20:00,113.14,113.19,113.05,113.13,168947.0,95.2976,95.3398,95.2218,95.2892,168947.0
2019-05-07 13:30:00,113.12,113.14,112.9,113.03,263061.0,95.2808,95.2976,95.0955,95.205,263061.0
2019-05-07 13:40:00,113.03,113.12,112.82,113.02,172384.0,95.205,95.2808,95.0281,95.1966,172384.0
2019-05-07 13:50:00,113.04,113.2,112.99,112.99,141784.0,95.2134,95.3482,95.1713,95.1713,141784.0
2019-05-07 14:00:00,112.99,113.19,112.88,113.09,164104.0,95.1713,95.3398,95.0787,95.2555,164104.0
2019-05-07 14:10:00,113.09,113.12,112.76,112.83,240270.0,95.2555,95.2808,94.9776,95.0365,240270.0
2019-05-07 14:20:00,112.83,112.97,112.56,112.59,238256.0,95.0365,95.1545,94.8091,94.8344,238256.0
2019-05-07 14:30:00,112.6,112.71,112.36,112.58,281059.0,94.8428,94.9355,94.6407,94.826,281059.0
2019-05-07 14:40:00,112.57,112.74,112.52,112.55,299240.0,94.8175,94.9607,94.7754,94.8007,299240.0
2019-05-07 14:50:00,112.58,113.0,112.57,112.91,232691.0,94.826,95.1797,94.8175,95.1039,232691.0
2019-05-07 15:00:00,112.91,112.94,112.57,112.78,204587.0,95.1039,95.1292,94.8175,94.9944,204587.0
2019-05-07 15:10:00,112.78,112.95,112.72,112.78,188331.0,94.9944,95.1376,94.9439,94.9944,188331.0
2019-05-07 15:20:00,112.78,112.88,112.55,112.59,236501.0,94.9944,95.0787,94.8007,94.8344,236501.0
2019-05-07 15:30:00,112.59,112.65,112.29,112.3,374533.0,94.8344,94.8849,94.5817,94.5901,374533.0
2019-05-07 15:40:00,112.3,112.74,112.28,112.74,432126.0,94.5901,94.9607,94.5733,94.9607,432126.0
2019-05-07 15:50:00,112.72,113.19,112.67,113.17,1216589.0,94.9439,95.3398,94.9018,95.3229,1216589.0
2019-05-08 09:30:00,112.66,113.17,112.46,112.97,471773.0,94.8933,95.3229,94.7249,95.1545,471773.0
2019-05-08 09:40:00,112.97,113.17,112.86,113.07,374139.0,95.1545,95.3229,95.0618,95.2387,374139.0
2019-05-08 09:50:00,113.08,113.11,112.63,112.98,368599.0,95.2471,95.2724,94.8681,95.1629,368599.0
2019-05-08 10:00:00,112.98,113.19,112.97,113.11,164668.0,95.1629,95.3398,95.1545,95.2724,164668.0
2019-05-08 10:10:00,113.11,113.25,112.91,113.23,177478.0,95.2724,95.3903,95.1039,95.3735,177478.0
2019-05-08 10:20:00,113.22,113.38,113.08,113.31,187180.0,95.365,95.4998,95.2471,95.4408,187180.0
2019-05-08 10:30:00,113.31,113.43,113.18,113.37,169329.0,95.4408,95.5419,95.3313,95.4914,169329.0
2019-05-08 10:40:00,113.36,113.4,113.18,113.18,160241.0,95.483,95.5166,95.3313,95.3313,160241.0
2019-05-08 10:50:00,113.19,113.42,112.91,113.42,241819.0,95.3398,95.5335,95.1039,95.5335,241819.0
2019-05-08 11:00:00,113.41,113.63,113.24,113.3,365979.0,95.5251,95.7104,95.3819,95.4324,365979.0
2019-05-08 11:10:00,113.31,113.45,113.15,113.21,204907.0,95.4408,95.5588,95.3061,95.3566,204907.0
2019-05-08 11:20:00,113.21,113.29,113.05,113.11,175676.0,95.3566,95.424,95.2218,95.2724,175676.0
2019-05-08 11:30:00,113.13,113.27,112.81,113.0,261389.0,95.2892,95.4071,95.0197,95.1797,261389.0
2019-05-08 11:40:00,113.0,113.21,113.0,113.21,131488.0,95.1797,95.3566,95.1797,95.3566,131488.0
2019-05-08 11:50:00,113.2,113.48,113.15,113.39,121122.0,95.3482,95.584,95.3061,95.5082,121122.0
2019-05-08 12:00:00,113.39,113.43,113.05,113.06,131301.0,95.5082,95.5419,95.2218,95.2303,131301.0
2019-05-08 12:10:00,113.06,113.24,113.02,113.15,95627.0,95.2303,95.3819,95.1966,95.3061,95627.0
2019-05-08 12:20:00,113.16,113.27,113.09,113.23,110894.0,95.3145,95.4071,95.2555,95.3735,110894.0
2019-05-08 12:30:00,113.23,113.28,113.12,113.18,79931.0,95.3735,95.4156,95.2808,95.3313,79931.0
2019-05-08 12:40:00,113.17,113.39,113.16,113.3,87303.0,95.3229,95.5082,95.3145,95.4324,87303.0
2019-05-08 12:50:00,113.31,113.41,113.31,113.41,90374.0,95.4408,95.5251,95.4408,95.5251,90374.0
2019-05-08 13:00:00,113.41,113.59,113.31,113.48,105109.0,95.5251,95.6767,95.4408,95.584,105109.0
2019-05-08 13:10:00,113.48,113.51,113.34,113.37,97048.0,95.584,95.6093,95.4661,95.4914,97048.0
2019-05-08 13:20:00,113.38,113.52,113.36,113.46,65228.0,95.4998,95.6177,95.483,95.5672,65228.0
2019-05-08 13:30:00,113.46,113.52,113.29,113.37,101619.0,95.5672,95.6177,95.424,95.4914,101619.0
2019-05-08 13:40:00,113.38,113.48,113.28,113.38,103787.0,95.4998,95.584,95.4156,95.4998,103787.0
2019-05-08 13:50:00,113.4,113.43,113.3,113.4,61706.0,95.5166,95.5419,95.4324,95.5166,61706.0
2019-05-08 14:00:00,113.42,113.46,113.34,113.43,128179.0,95.5335,95.5672,95.4661,95.5419,128179.0
2019-05-08 14:10:00,113.44,113.46,113.26,113.38,95926.0,95.5503,95.5672,95.3987,95.4998,95926.0
2019-05-08 14:20:00,113.39,113.52,113.38,113.48,80039.0,95.5082,95.6177,95.4998,95.584,80039.0
2019-05-08 14:30:00,113.49,113.6,113.44,113.47,89755.0,95.5925,95.6851,95.5503,95.5756,89755.0
2019-05-08 14:40:00,113.49,113.54,113.4,113.47,82585.0,95.5925,95.6346,95.5166,95.5756,82585.0
2019-05-08 14:50:00,113.46,113.51,113.34,113.41,64982.0,95.5672,95.6093,95.4661,95.5251,64982.0
2019-05-08 15:00:00,113.42,113.52,113.38,113.38,102261.0,95.5335,95.6177,95.4998,95.4998,102261.0
2019-05-08 15:10:00,113.39,113.55,113.38,113.54,87506.0,95.5082,95.643,95.4998,95.6346,87506.0
2019-05-08 15:20:00,113.55,113.67,113.54,113.59,118856.0,95.643,95.7441,95.6346,95.6767,118856.0
2019-05-08 15:30:00,113.59,113.6,113.41,113.42,114145.0,95.6767,95.6851,95.5251,95.5335,114145.0
2019-05-08 15:40:00,113.42,113.42,112.97,112.99,215549.0,95.5335,95.5335,95.1545,95.1713,215549.0
2019-05-08 15:50:00,112.99,112.99,112.52,112.63,770844.0,95.1713,95.1713,94.7754,94.8681,770844.0
2019-05-09 09:30:00,111.14,111.85,110.84,111.4,670629.0,93.6131,94.2111,93.3604,93.832,670629.0
2019-05-09 09:40:00,111.4,111.55,110.89,110.93,476614.0,93.832,93.9584,93.4025,93.4362,476614.0
2019-05-09 09:50:00,110.92,111.15,110.58,111.12,575480.0,93.4277,93.6215,93.1414,93.5962,575480.0
2019-05-09 10:00:00,111.13,111.34,110.97,111.2,279753.0,93.6046,93.7815,93.4699,93.6636,279753.0
2019-05-09 10:10:00,111.18,111.36,110.98,111.1,235499.0,93.6467,93.7984,93.4783,93.5794,235499.0
2019-05-09 10:20:00,111.11,111.17,110.86,111.05,191853.0,93.5878,93.6383,93.3772,93.5372,191853.0
2019-05-09 10:30:00,111.05,111.19,110.77,110.78,240967.0,93.5372,93.6552,93.3014,93.3098,240967.0
2019-05-09 10:40:00,110.79,111.34,110.76,111.31,187341.0,93.3182,93.7815,93.293,93.7562,187341.0
2019-05-09 10:50:00,111.31,111.46,111.21,111.29,181594.0,93.7562,93.8826,93.672,93.7394,181594.0
2019-05-09 11:00:00,111.28,111.58,111.24,111.44,188504.0,93.731,93.9837,93.6973,93.8657,188504.0
2019-05-09 11:10:00,111.44,111.74,111.43,111.51,174418.0,93.8657,94.1184,93.8573,93.9247,174418.0
2019-05-09 11:20:00,111.51,111.58,111.02,111.08,161598.0,93.9247,93.9837,93.512,93.5625,161598.0
2019-05-09 11:30:00,111.09,111.48,111.09,111.34,159269.0,93.5709,93.8994,93.5709,93.7815,159269.0
2019-05-09 11:40:00,111.35,111.6,111.25,111.6,155733.0,93.7899,94.0005,93.7057,94.0005,155733.0
2019-05-09 11:50:00,111.61,111.78,111.48,111.58,119930.0,94.0089,94.1521,93.8994,93.9837,119930.0
2019-05-09 12:00:00,111.58,111.65,111.46,111.6,118898.0,93.9837,94.0426,93.8826,94.0005,118898.0
2019-05-09 12:10:00,111.61,111.76,111.53,111.68,140648.0,94.0089,94.1353,93.9415,94.0679,140648.0
2019-05-09 12:20:00,111.69,112.05,111.6,111.91,379550.0,94.0763,94.3795,94.0005,94.2616,379550.0
2019-05-09 12:30:00,111.92,112.57,111.92,112.42,397478.0,94.27,94.8175,94.27,94.6912,397478.0
2019-05-09 12:40:00,112.43,112.66,112.0,112.25,355794.0,94.6996,94.8933,94.3374,94.548,355794.0
2019-05-09 12:50:00,112.25,112.43,112.15,112.37,118296.0,94.548,94.6996,94.4638,94.6491,118296.0
2019-05-09 13:00:00,112.34,112.51,112.27,112.29,160090.0,94.6238,94.767,94.5648,94.5817,160090.0
2019-05-09 13:10:00,112.27,112.44,112.12,112.15,140662.0,94.5648,94.708,94.4385,94.4638,140662.0
2019-05-09 13:20:00,112.17,112.33,112.12,112.25,88481.0,94.4806,94.6154,94.4385,94.548,88481.0
2019-05-09 13:30:00,112.24,112.41,112.15,112.41,99016.0,94.5396,94.6828,94.4638,94.6828,99016.0
2019-05-09 13:40:00,112.4,112.74,112.33,112.73,152281.0,94.6743,94.9607,94.6154,94.9523,152281.0
2019-05-09 13:50:00,112.73,112.73,112.39,112.41,148219.0,94.9523,94.9523,94.6659,94.6828,148219.0
2019-05-09 14:00:00,112.45,112.55,112.13,112.24,133352.0,94.7165,94.8007,94.4469,94.5396,133352.0
2019-05-09 14:10:00,112.23,112.43,112.18,112.38,111849.0,94.5312,94.6996,94.489,94.6575,111849.0
2019-05-09 14:20:00,112.39,112.59,112.32,112.37,159906.0,94.6659,94.8344,94.607,94.6491,159906.0
2019-05-09 14:30:00,112.36,112.45,112.32,112.34,122645.0,94.6407,94.7165,94.607,94.6238,122645.0
2019-05-09 14:40:00,112.35,112.56,112.35,112.36,99646.0,94.6322,94.8091,94.6322,94.6407,99646.0
2019-05-09 14:50:00,112.38,112.47,112.03,112.06,114044.0,94.6575,94.7333,94.3627,94.388,114044.0
2019-05-09 15:00:00,112.06,112.15,111.84,111.86,235056.0,94.388,94.4638,94.2027,94.2195,235056.0
2019-05-09 15:10:00,111.87,112.19,111.86,112.16,142189.0,94.2279,94.4975,94.2195,94.4722,142189.0
2019-05-09 15:20:00,112.16,112.35,112.06,112.34,140060.0,94.4722,94.6322,94.388,94.6238,140060.0
2019-05-09 15:30:00,112.34,112.54,112.31,112.53,245178.0,94.6238,94.7923,94.5985,94.7838,245178.0
2019-05-09 15:40:00,112.53,112.56,112.14,112.15,289359.0,94.7838,94.8091,94.4554,94.4638,289359.0
2019-05-09 15:50:00,112.15,112.53,112.15,112.5,736922.0,94.4638,94.7838,94.4638,94.7586,736922.0
2019-05-10 09:30:00,111.75,112.07,111.55,112.03,510494.0,94.1269,94.3964,93.9584,94.3627,510494.0
2019-05-10 09:40:00,112.03,112.36,111.9,112.2,230852.0,94.3627,94.6407,94.2532,94.5059,230852.0
2019-05-10 09:50:00,112.2,112.25,111.88,112.03,222550.0,94.5059,94.548,94.2364,94.3627,222550.0
2019-05-10 10:00:00,112.02,112.23,111.95,111.98,175776.0,94.3543,94.5312,94.2953,94.3206,175776.0
2019-05-10 10:10:00,111.98,112.0,111.52,111.79,298145.0,94.3206,94.3374,93.9331,94.1605,298145.0
2019-05-10 10:20:00,111.81,111.9,111.54,111.61,189055.0,94.1774,94.2532,93.95,94.0089,189055.0
2019-05-10 10:30:00,111.59,111.62,111.26,111.3,273674.0,93.9921,94.0174,93.7141,93.7478,273674.0
2019-05-10 10:40:00,111.31,111.31,110.94,110.97,362883.0,93.7562,93.7562,93.4446,93.4699,362883.0
2019-05-10 10:50:00,110.97,111.1,110.79,110.82,235473.0,93.4699,93.5794,93.3182,93.3435,235473.0
2019-05-10 11:00:00,110.8,110.97,110.54,110.92,310398.0,93.3267,93.4699,93.1077,93.4277,310398.0
2019-05-10 11:10:00,110.92,111.28,110.91,111.28,148937.0,93.4277,93.731,93.4193,93.731,148937.0
2019-05-10 11:20:00,111.29,111.48,111.15,111.16,187898.0,93.7394,93.8994,93.6215,93.6299,187898.0
2019-05-10 11:30:00,111.16,111.31,110.89,111.23,251389.0,93.6299,93.7562,93.4025,93.6889,251389.0
2019-05-10 11:40:00,111.22,111.26,110.85,110.99,212508.0,93.6804,93.7141,93.3688,93.4867,212508.0
2019-05-10 11:50:00,110.99,111.3,110.81,111.03,367387.0,93.4867,93.7478,93.3351,93.5204,367387.0
2019-05-10 12:00:00,111.02,111.18,110.97,111.08,221209.0,93.512,93.6467,93.4699,93.5625,221209.0
2019-05-10 12:10:00,111.08,111.74,111.08,111.67,254951.0,93.5625,94.1184,93.5625,94.0595,254951.0
2019-05-10 12:20:00,111.67,111.9,111.6,111.84,192545.0,94.0595,94.2532,94.0005,94.2027,192545.0
2019-05-10 12:30:00,111.84,112.12,111.79,112.05,187365.0,94.2027,94.4385,94.1605,94.3795,187365.0
2019-05-10 12:40:00,112.05,112.11,111.86,111.95,124058.0,94.3795,94.4301,94.2195,94.2953,124058.0
2019-05-10 12:50:00,111.97,112.24,111.96,112.11,145227.0,94.3122,94.5396,94.3037,94.4301,145227.0
2019-05-10 13:00:00,112.12,112.24,111.99,112.13,165848.0,94.4385,94.5396,94.329,94.4469,165848.0
2019-05-10 13:10:00,112.14,112.28,112.01,112.09,253211.0,94.4554,94.5733,94.3459,94.4132,253211.0
2019-05-10 13:20:00,112.09,112.33,112.03,112.09,269990.0,94.4132,94.6154,94.3627,94.4132,269990.0
2019-05-10 13:30:00,112.1,112.18,111.93,111.96,164297.0,94.4217,94.489,94.2785,94.3037,164297.0
2019-05-10 13:40:00,111.95,112.27,111.95,112.17,190087.0,94.2953,94.5648,94.2953,94.4806,190087.0
2019-05-10 13:50:00,112.16,112.16,111.9,112.03,165254.0,94.4722,94.4722,94.2532,94.3627,165254.0
2019-05-10 14:00:00,112.03,112.16,111.98,112.08,146418.0,94.3627,94.4722,94.3206,94.4048,146418.0
2019-05-10 14:10:00,112.08,112.08,111.73,111.78,150702.0,94.4048,94.4048,94.11,94.1521,150702.0
2019-05-10 14:20:00,111.78,111.94,111.75,111.91,85021.0,94.1521,94.2869,94.1269,94.2616,85021.0
2019-05-10 14:30:00,111.9,111.97,111.76,111.97,179950.0,94.2532,94.3122,94.1353,94.3122,179950.0
2019-05-10 14:40:00,111.97,112.18,111.97,112.16,130487.0,94.3122,94.489,94.3122,94.4722,130487.0
2019-05-10 14:50:00,112.16,112.32,112.12,112.14,169935.0,94.4722,94.607,94.4385,94.4554,169935.0
2019-05-10 15:00:00,112.16,112.36,112.12,112.12,147677.0,94.4722,94.6407,94.4385,94.4385,147677.0
2019-05-10 15:10:00,112.11,112.62,112.1,112.56,205298.0,94.4301,94.8597,94.4217,94.8091,205298.0
2019-05-10 15:20:00,112.56,112.84,112.55,112.71,198627.0,94.8091,95.045,94.8007,94.9355,198627.0
2019-05-10 15:30:00,112.72,112.76,112.3,112.36,259549.0,94.9439,94.9776,94.5901,94.6407,259549.0
2019-05-10 15:40:00,112.37,112.38,112.05,112.09,327640.0,94.6491,94.6575,94.3795,94.4132,327640.0
2019-05-10 15:50:00,112.09,112.57,112.08,112.56,721730.0,94.4132,94.8175,94.4048,94.8091,721730.0
2019-05-13 09:30:00,110.08,110.45,109.72,110.04,753728.0,92.7202,93.0319,92.417,92.6865,753728.0
2019-05-13 09:40:00,110.02,110.2,109.83,110.08,551360.0,92.6697,92.8213,92.5096,92.7202,551360.0
2019-05-13 09:50:00,110.07,110.07,109.53,109.73,561047.0,92.7118,92.7118,92.257,92.4254,561047.0
2019-05-13 10:00:00,109.73,109.74,109.22,109.52,574917.0,92.4254,92.4338,91.9958,92.2485,574917.0
2019-05-13 10:10:00,109.52,109.93,109.33,109.84,327635.0,92.2485,92.5939,92.0885,92.5181,327635.0
2019-05-13 10:20:00,109.85,109.94,109.65,109.89,240666.0,92.5265,92.6023,92.358,92.5602,240666.0
2019-05-13 10:30:00,109.89,110.09,109.7,110.04,221790.0,92.5602,92.7286,92.4001,92.6865,221790.0
2019-05-13 10:40:00,110.05,110.27,109.92,109.93,166335.0,92.6949,92.8803,92.5854,92.5939,166335.0
2019-05-13 10:50:00,109.93,109.93,109.49,109.73,237287.0,92.5939,92.5939,92.2233,92.4254,237287.0
2019-05-13 11:00:00,109.73,109.83,109.36,109.69,205905.0,92.4254,92.5096,92.1138,92.3917,205905.0
2019-05-13 11:10:00,109.69,109.74,109.38,109.59,170074.0,92.3917,92.4338,92.1306,92.3075,170074.0
2019-05-13 11:20:00,109.59,109.88,109.55,109.75,187249.0,92.3075,92.5518,92.2738,92.4423,187249.0
2019-05-13 11:30:00,109.75,109.87,109.64,109.72,156748.0,92.4423,92.5433,92.3496,92.417,156748.0
2019-05-13 11:40:00,109.71,109.86,109.52,109.58,161495.0,92.4086,92.5349,92.2485,92.2991,161495.0
2019-05-13 11:50:00,109.59,109.88,109.44,109.88,189639.0,92.3075,92.5518,92.1811,92.5518,189639.0
2019-05-13 12:00:00,109.88,109.98,109.73,109.82,121780.0,92.5518,92.636,92.4254,92.5012,121780.0
2019-05-13 12:10:00,109.82,109.89,109.49,109.6,129317.0,92.5012,92.5602,92.2233,92.3159,129317.0
2019-05-13 12:20:00,109.6,109.67,109.37,109.47,139609.0,92.3159,92.3749,92.1222,92.2064,139609.0
2019-05-13 12:30:00,109.47,109.6,109.3,109.5,183852.0,92.2064,92.3159,92.0632,92.2317,183852.0
2019-05-13 12:40:00,109.5,109.54,109.37,109.41,121730.0,92.2317,92.2654,92.1222,92.1559,121730.0
2019-05-13 12:50:00,109.42,109.46,109.21,109.34,233119.0,92.1643,92.198,91.9874,92.0969,233119.0
2019-05-13 13:00:00,109.33,109.38,109.19,109.23,180367.0,92.0885,92.1306,91.9706,92.0043,180367.0
2019-05-13 13:10:00,109.23,109.32,109.17,109.17,142284.0,92.0043,92.0801,91.9537,91.9537,142284.0
2019-05-13 13:20:00,109.18,109.3,109.11,109.22,133821.0,91.9621,92.0632,91.9032,91.9958,133821.0
2019-05-13 13:30:00,109.21,109.75,109.17,109.6,329684.0,91.9874,92.4423,91.9537,92.3159,329684.0
2019-05-13 13:40:00,109.6,109.7,109.34,109.56,148494.0,92.3159,92.4001,92.0969,92.2822,148494.0
2019-05-13 13:50:00,109.55,109.61,109.41,109.56,126725.0,92.2738,92.3243,92.1559,92.2822,126725.0
2019-05-13 14:00:00,109.56,109.69,109.5,109.55,134663.0,92.2822,92.3917,92.2317,92.2738,134663.0
2019-05-13 14:10:00,109.54,109.55,109.33,109.38,124078.0,92.2654,92.2738,92.0885,92.1306,124078.0
2019-05-13 14:20:00,109.39,109.88,109.39,109.71,391608.0,92.139,92.5518,92.139,92.4086,391608.0
2019-05-13 14:30:00,109.71,109.89,109.62,109.85,170430.0,92.4086,92.5602,92.3328,92.5265,170430.0
2019-05-13 14:40:00,109.84,109.97,109.56,109.96,174456.0,92.5181,92.6276,92.2822,92.6191,174456.0
2019-05-13 14:50:00,109.96,110.16,109.96,109.98,220278.0,92.6191,92.7876,92.6191,92.636,220278.0
2019-05-13 15:00:00,109.99,110.16,109.95,109.98,163457.0,92.6444,92.7876,92.6107,92.636,163457.0
2019-05-13 15:10:00,109.98,110.12,109.77,109.81,229669.0,92.636,92.7539,92.4591,92.4928,229669.0
2019-05-13 15:20:00,109.82,109.86,109.38,109.45,285718.0,92.5012,92.5349,92.1306,92.1896,285718.0
2019-05-13 15:30:00,109.45,109.46,109.06,109.15,416832.0,92.1896,92.198,91.8611,91.9369,416832.0
2019-05-13 15:40:00,109.16,109.29,108.98,109.26,501773.0,91.9453,92.0548,91.7937,92.0295,501773.0
2019-05-13 15:50:00,109.26,109.56,109.06,109.43,863739.0,92.0295,92.2822,91.8611,92.1727,863739.0
2019-05-14 09:30:00,109.74,110.55,109.5,110.24,672546.0,92.4338,93.1161,92.2317,92.855,672546.0
2019-05-14 09:40:00,110.23,110.3,109.86,109.86,276019.0,92.8466,92.9055,92.5349,92.5349,276019.0
2019-05-14 09:50:00,109.86,110.28,109.73,110.19,224236.0,92.5349,92.8887,92.4254,92.8129,224236.0
2019-05-14 10:00:00,110.19,110.34,110.1,110.28,172886.0,92.8129,92.9392,92.7371,92.8887,172886.0
2019-05-14 10:10:00,110.29,110.69,110.15,110.64,259861.0,92.8971,93.234,92.7792,93.1919,259861.0
2019-05-14 10:20:00,110.65,110.75,110.6,110.67,214664.0,93.2003,93.2846,93.1582,93.2172,214664.0
2019-05-14 10:30:00,110.65,110.92,110.65,110.84,276453.0,93.2003,93.4277,93.2003,93.3604,276453.0
2019-05-14 10:40:00,110.83,110.93,110.68,110.86,158655.0,93.3519,93.4362,93.2256,93.3772,158655.0
2019-05-14 10:50:00,110.87,110.95,110.69,110.95,195853.0,93.3856,93.453,93.234,93.453,195853.0
2019-05-14 11:00:00,110.95,111.2,110.94,111.09,196856.0,93.453,93.6636,93.4446,93.5709,196856.0
2019-05-14 11:10:00,111.08,111.38,111.07,111.27,211972.0,93.5625,93.8152,93.5541,93.7226,211972.0
2019-05-14 11:20:00,111.28,111.47,111.11,111.3,252090.0,93.731,93.891,93.5878,93.7478,252090.0
2019-05-14 11:30:00,111.3,111.65,111.29,111.54,153829.0,93.7478,94.0426,93.7394,93.95,153829.0
2019-05-14 11:40:00,111.57,111.66,111.47,111.58,141805.0,93.9752,94.051,93.891,93.9837,141805.0
2019-05-14 11:50:00,111.59,111.7,111.52,111.61,154338.0,93.9921,94.0847,93.9331,94.0089,154338.0
2019-05-14 12:00:00,111.62,111.72,111.32,111.32,155066.0,94.0174,94.1016,93.7647,93.7647,155066.0
2019-05-14 12:10:00,111.31,111.57,111.28,111.37,137931.0,93.7562,93.9752,93.731,93.8068,137931.0
2019-05-14 12:20:00,111.36,111.47,111.31,111.33,134406.0,93.7984,93.891,93.7562,93.7731,134406.0
2019-05-14 12:30:00,111.33,111.33,111.16,111.23,127262.0,93.7731,93.7731,93.6299,93.6889,127262.0
2019-05-14 12:40:00,111.23,111.35,111.18,111.22,168250.0,93.6889,93.7899,93.6467,93.6804,168250.0
2019-05-14 12:50:00,111.21,111.23,111.09,111.11,117443.0,93.672,93.6889,93.5709,93.5878,117443.0
2019-05-14 13:00:00,111.12,111.26,111.07,111.21,112327.0,93.5962,93.7141,93.5541,93.672,112327.0
2019-05-14 13:10:00,111.23,111.36,111.19,111.23,138126.0,93.6889,93.7984,93.6552,93.6889,138126.0
2019-05-14 13:20:00,111.24,111.47,111.24,111.35,90793.0,93.6973,93.891,93.6973,93.7899,90793.0
2019-05-14 13:30:00,111.35,111.37,111.25,111.28,139660.0,93.7899,93.8068,93.7057,93.731,139660.0
2019-05-14 13:40:00,111.27,111.38,111.27,111.36,100715.0,93.7226,93.8152,93.7226,93.7984,100715.0
2019-05-14 13:50:00,111.37,111.45,111.31,111.38,97476.0,93.8068,93.8742,93.7562,93.8152,97476.0
2019-05-14 14:00:00,111.37,111.37,111.11,111.26,142929.0,93.8068,93.8068,93.5878,93.7141,142929.0
2019-05-14 14:10:00,111.27,111.46,111.17,111.36,161793.0,93.7226,93.8826,93.6383,93.7984,161793.0
2019-05-14 14:20:00,111.37,111.45,111.28,111.29,120441.0,93.8068,93.8742,93.731,93.7394,120441.0
2019-05-14 14:30:00,111.3,111.33,111.16,111.25,118878.0,93.7478,93.7731,93.6299,93.7057,118878.0
2019-05-14 14:40:00,111.26,111.26,110.97,110.98,160701.0,93.7141,93.7141,93.4699,93.4783,160701.0
2019-05-14 14:50:00,110.98,111.03,110.83,110.84,156737.0,93.4783,93.5204,93.3519,93.3604,156737.0
2019-05-14 15:00:00,110.84,111.05,110.79,111.04,145280.0,93.3604,93.5372,93.3182,93.5288,145280.0
2019-05-14 15:10:00,111.05,111.05,110.8,110.92,219512.0,93.5372,93.5372,93.3267,93.4277,219512.0
2019-05-14 15:20:00,110.92,111.0,110.81,110.88,143672.0,93.4277,93.4951,93.3351,93.3941,143672.0
2019-05-14 15:30:00,110.87,110.88,110.42,110.53,313707.0,93.3856,93.3941,93.0066,93.0992,313707.0
2019-05-14 15:40:00,110.53,110.7,110.39,110.45,313677.0,93.0992,93.2424,92.9813,93.0319,313677.0
2019-05-14 15:50:00,110.45,110.47,110.24,110.34,708689.0,93.0319,93.0487,92.855,92.9392,708689.0
2019-05-15 09:30:00,109.21,109.25,108.69,109.15,516658.0,91.9874,92.0211,91.5494,91.9369,516658.0
2019-05-15 09:40:00,109.15,109.42,108.8,109.32,281118.0,91.9369,92.1643,91.6421,92.0801,281118.0
2019-05-15 09:50:00,109.32,109.46,109.0,109.02,278772.0,92.0801,92.198,91.8105,91.8274,278772.0
2019-05-15 10:00:00,109.01,109.11,108.74,108.76,314482.0,91.819,91.9032,91.5915,91.6084,314482.0
2019-05-15 10:10:00,108.76,109.54,108.63,108.96,507163.0,91.6084,92.2654,91.4989,91.7768,507163.0
2019-05-15 10:20:00,108.95,109.54,108.9,109.48,272571.0,91.7684,92.2654,91.7263,92.2148,272571.0
2019-05-15 10:30:00,109.48,109.64,109.41,109.43,234331.0,92.2148,92.3496,92.1559,92.1727,234331.0
2019-05-15 10:40:00,109.46,109.82,109.46,109.81,177743.0,92.198,92.5012,92.198,92.4928,177743.0
2019-05-15 10:50:00,109.82,110.07,109.75,109.95,279159.0,92.5012,92.7118,92.4423,92.6107,279159.0
2019-05-15 11:00:00,109.95,110.03,109.62,109.8,243433.0,92.6107,92.6781,92.3328,92.4844,243433.0
2019-05-15 11:10:00,109.79,110.05,109.77,110.05,141485.0,92.4759,92.6949,92.4591,92.6949,141485.0
2019-05-15 11:20:00,110.05,110.42,109.99,110.33,270142.0,92.6949,93.0066,92.6444,92.9308,270142.0
2019-05-15 11:30:00,110.33,110.53,110.21,110.41,223258.0,92.9308,93.0992,92.8297,92.9982,223258.0
2019-05-15 11:40:00,110.41,110.77,110.37,110.68,241793.0,92.9982,93.3014,92.9645,93.2256,241793.0
2019-05-15 11:50:00,110.69,110.86,110.63,110.81,130958.0,93.234,93.3772,93.1835,93.3351,130958.0
2019-05-15 12:00:00,110.8,110.9,110.63,110.73,124606.0,93.3267,93.4109,93.1835,93.2677,124606.0
2019-05-15 12:10:00,110.72,110.75,110.49,110.52,134574.0,93.2593,93.2846,93.0656,93.0908,134574.0
2019-05-15 12:20:00,110.5,110.6,110.38,110.49,95692.0,93.074,93.1582,92.9729,93.0656,95692.0
2019-05-15 12:30:00,110.5,110.59,110.44,110.49,90209.0,93.074,93.1498,93.0234,93.0656,90209.0
2019-05-15 12:40:00,110.5,110.59,110.47,110.54,148057.0,93.074,93.1498,93.0487,93.1077,148057.0
2019-05-15 12:50:00,110.55,110.57,110.34,110.46,106676.0,93.1161,93.1329,92.9392,93.0403,106676.0
2019-05-15 13:00:00,110.47,110.59,110.44,110.45,89913.0,93.0487,93.1498,93.0234,93.0319,89913.0
2019-05-15 13:10:00,110.48,110.57,110.28,110.3,136788.0,93.0571,93.1329,92.8887,92.9055,136788.0
2019-05-15 13:20:00,110.3,110.33,110.07,110.09,227653.0,92.9055,92.9308,92.7118,92.7286,227653.0
2019-05-15 13:30:00,110.09,110.32,110.07,110.24,70476.0,92.7286,92.9224,92.7118,92.855,70476.0
2019-05-15 13:40:00,110.25,110.42,110.17,110.38,82166.0,92.8634,93.0066,92.796,92.9729,82166.0
2019-05-15 13:50:00,110.38,110.47,110.31,110.41,87168.0,92.9729,93.0487,92.9139,92.9982,87168.0
2019-05-15 14:00:00,110.41,110.51,110.35,110.42,116348.0,92.9982,93.0824,92.9476,93.0066,116348.0
2019-05-15 14:10:00,110.41,110.46,110.24,110.28,94338.0,92.9982,93.0403,92.855,92.8887,94338.0
2019-05-15 14:20:00,110.29,110.45,110.29,110.41,118634.0,92.8971,93.0319,92.8971,92.9982,118634.0
2019-05-15 14:30:00,110.41,110.43,110.34,110.4,85033.0,92.9982,93.015,92.9392,92.9898,85033.0
2019-05-15 14:40:00,110.38,110.52,110.33,110.52,87187.0,92.9729,93.0908,92.9308,93.0908,87187.0
2019-05-15 14:50:00,110.51,110.52,110.19,110.24,91173.0,93.0824,93.0908,92.8129,92.855,91173.0
2019-05-15 15:00:00,110.24,110.32,110.17,110.23,108140.0,92.855,92.9224,92.796,92.8466,108140.0
2019-05-15 15:10:00,110.22,110.3,110.13,110.27,106531.0,92.8381,92.9055,92.7623,92.8803,106531.0
2019-05-15 15:20:00,110.28,110.41,110.26,110.37,130937.0,92.8887,92.9982,92.8718,92.9645,130937.0
2019-05-15 15:30:00,110.36,110.38,110.16,110.23,175626.0,92.9561,92.9729,92.7876,92.8466,175626.0
2019-05-15 15:40:00,110.23,110.24,109.9,109.93,289961.0,92.8466,92.855,92.5686,92.5939,289961.0
2019-05-15 15:50:00,109.94,110.04,109.84,109.95,622235.0,92.6023,92.6865,92.5181,92.6107,622235.0
2019-05-16 09:30:00,110.62,111.34,110.59,111.0,573034.0,93.1751,93.7815,93.1498,93.4951,573034.0
2019-05-16 09:40:00,110.99,111.65,110.99,111.44,393950.0,93.4867,94.0426,93.4867,93.8657,393950.0
2019-05-16 09:50:00,111.45,111.49,111.22,111.39,305448.0,93.8742,93.9079,93.6804,93.8236,305448.0
2019-05-16 10:00:00,111.4,111.54,111.25,111.45,324900.0,93.832,93.95,93.7057,93.8742,324900.0
2019-05-16 10:10:00,111.44,111.46,111.3,111.38,209208.0,93.8657,93.8826,93.7478,93.8152,209208.0
2019-05-16 10:20:00,111.38,111.51,111.33,111.51,175547.0,93.8152,93.9247,93.7731,93.9247,175547.0
2019-05-16 10:30:00,111.51,111.51,110.92,111.21,244178.0,93.9247,93.9247,93.4277,93.672,244178.0
2019-05-16 10:40:00,111.22,111.43,111.22,111.37,161278.0,93.6804,93.8573,93.6804,93.8068,161278.0
2019-05-16 10:50:00,111.37,111.46,111.28,111.41,220673.0,93.8068,93.8826,93.731,93.8405,220673.0
2019-05-16 11:00:00,111.4,111.47,111.31,111.39,209884.0,93.832,93.891,93.7562,93.8236,209884.0
2019-05-16 11:10:00,111.4,111.77,111.36,111.77,173105.0,93.832,94.1437,93.7984,94.1437,173105.0
2019-05-16 11:20:00,111.77,111.9,111.69,111.87,164931.0,94.1437,94.2532,94.0763,94.2279,164931.0
2019-05-16 11:30:00,111.88,112.13,111.84,112.03,178721.0,94.2364,94.4469,94.2027,94.3627,178721.0
2019-05-16 11:40:00,112.03,112.12,111.86,111.87,269307.0,94.3627,94.4385,94.2195,94.2279,269307.0
2019-05-16 11:50:00,111.87,112.0,111.84,111.91,87293.0,94.2279,94.3374,94.2027,94.2616,87293.0
2019-05-16 12:00:00,111.91,111.92,111.74,111.9,99660.0,94.2616,94.27,94.1184,94.2532,99660.0
2019-05-16 12:10:00,111.9,112.07,111.87,112.01,129167.0,94.2532,94.3964,94.2279,94.3459,129167.0
2019-05-16 12:20:00,112.01,112.17,111.99,112.14,152349.0,94.3459,94.4806,94.329,94.4554,152349.0
2019-05-16 12:30:00,112.14,112.14,112.0,112.03,93523.0,94.4554,94.4554,94.3374,94.3627,93523.0
2019-05-16 12:40:00,112.03,112.07,111.82,111.89,144602.0,94.3627,94.3964,94.1858,94.2448,144602.0
2019-05-16 12:50:00,111.89,111.97,111.85,111.91,96318.0,94.2448,94.3122,94.2111,94.2616,96318.0
2019-05-16 13:00:00,111.92,111.92,111.68,111.83,156850.0,94.27,94.27,94.0679,94.1942,156850.0
2019-05-16 13:10:00,111.82,111.91,111.8,111.85,98236.0,94.1858,94.2616,94.169,94.2111,98236.0
2019-05-16 13:20:00,111.87,111.93,111.79,111.83,147300.0,94.2279,94.2785,94.1605,94.1942,147300.0
2019-05-16 13:30:00,111.82,111.87,111.74,111.77,131642.0,94.1858,94.2279,94.1184,94.1437,131642.0
2019-05-16 13:40:00,111.78,111.81,111.68,111.71,96906.0,94.1521,94.1774,94.0679,94.0932,96906.0
2019-05-16 13:50:00,111.71,111.79,111.67,111.7,83076.0,94.0932,94.1605,94.0595,94.0847,83076.0
2019-05-16 14:00:00,111.69,111.77,111.63,111.67,142785.0,94.0763,94.1437,94.0258,94.0595,142785.0
2019-05-16 14:10:00,111.67,111.76,111.61,111.71,83104.0,94.0595,94.1353,94.0089,94.0932,83104.0
2019-05-16 14:20:00,111.71,111.85,111.66,111.84,106393.0,94.0932,94.2111,94.051,94.2027,106393.0
2019-05-16 14:30:00,111.83,111.91,111.79,111.89,94859.0,94.1942,94.2616,94.1605,94.2448,94859.0
2019-05-16 14:40:00,111.88,111.89,111.68,111.69,88510.0,94.2364,94.2448,94.0679,94.0763,88510.0
2019-05-16 14:50:00,111.68,111.69,111.54,111.67,113433.0,94.0679,94.0763,93.95,94.0595,113433.0
2019-05-16 15:00:00,111.66,111.7,111.45,111.5,148826.0,94.051,94.0847,93.8742,93.9163,148826.0
2019-05-16 15:10:00,111.5,111.61,111.38,111.41,132807.0,93.9163,94.0089,93.8152,93.8405,132807.0
2019-05-16 15:20:00,111.41,111.58,111.33,111.58,165562.0,93.8405,93.9837,93.7731,93.9837,165562.0
2019-05-16 15:30:00,111.58,111.59,111.4,111.41,227531.0,93.9837,93.9921,93.832,93.8405,227531.0
2019-05-16 15:40:00,111.42,111.47,111.23,111.31,209005.0,93.8489,93.891,93.6889,93.7562,209005.0
2019-05-16 15:50:00,111.3,111.42,111.17,111.36,629443.0,93.7478,93.8489,93.6383,93.7984,629443.0
2019-05-17 09:30:00,110.0,110.75,109.82,110.53,768093.0,92.6528,93.2846,92.5012,93.0992,768093.0
2019-05-17 09:40:00,110.51,110.86,110.47,110.51,226473.0,93.0824,93.3772,93.0487,93.0824,226473.0
2019-05-17 09:50:00,110.5,110.54,110.18,110.46,174927.0,93.074,93.1077,92.8044,93.0403,174927.0
2019-05-17 10:00:00,110.42,110.76,110.42,110.63,210821.0,93.0066,93.293,93.0066,93.1835,210821.0
2019-05-17 10:10:00,110.64,110.76,110.48,110.72,297750.0,93.1919,93.293,93.0571,93.2593,297750.0
2019-05-17 10:20:00,110.72,110.96,110.66,110.9,191596.0,93.2593,93.4614,93.2087,93.4109,191596.0
2019-05-17 10:30:00,110.9,111.06,110.84,110.9,160805.0,93.4109,93.5457,93.3604,93.4109,160805.0
2019-05-17 10:40:00,110.92,111.06,110.87,110.98,162946.0,93.4277,93.5457,93.3856,93.4783,162946.0
2019-05-17 10:50:00,110.96,111.33,110.95,111.16,284339.0,93.4614,93.7731,93.453,93.6299,284339.0
2019-05-17 11:00:00,111.15,111.43,111.14,111.37,122824.0,93.6215,93.8573,93.6131,93.8068,122824.0
2019-05-17 11:10:00,111.37,111.49,111.17,111.2,165631.0,93.8068,93.9079,93.6383,93.6636,165631.0
2019-05-17 11:20:00,111.2,111.45,111.19,111.39,235662.0,93.6636,93.8742,93.6552,93.8236,235662.0
2019-05-17 11:30:00,111.4,111.45,111.24,111.26,141542.0,93.832,93.8742,93.6973,93.7141,141542.0
2019-05-17 11:40:00,111.26,111.28,111.07,111.16,149511.0,93.7141,93.731,93.5541,93.6299,149511.0
2019-05-17 11:50:00,111.16,111.26,111.1,111.2,146923.0,93.6299,93.7141,93.5794,93.6636,146923.0
2019-05-17 12:00:00,111.2,111.28,110.99,111.09,169995.0,93.6636,93.731,93.4867,93.5709,169995.0
2019-05-17 12:10:00,111.08,111.31,111.02,111.27,246669.0,93.5625,93.7562,93.512,93.7226,246669.0
2019-05-17 12:20:00,111.27,111.33,111.23,111.27,108743.0,93.7226,93.7731,93.6889,93.7226,108743.0
2019-05-17 12:30:00,111.28,111.45,111.22,111.4,94855.0,93.731,93.8742,93.6804,93.832,94855.0
2019-05-17 12:40:00,111.4,111.62,111.38,111.6,105039.0,93.832,94.0174,93.8152,94.0005,105039.0
2019-05-17 12:50:00,111.6,111.66,111.54,111.57,123369.0,94.0005,94.051,93.95,93.9752,123369.0
2019-05-17 13:00:00,111.56,111.66,111.51,111.64,112635.0,93.9668,94.051,93.9247,94.0342,112635.0
2019-05-17 13:10:00,111.64,111.75,111.6,111.63,80289.0,94.0342,94.1269,94.0005,94.0258,80289.0
2019-05-17 13:20:00,111.62,111.68,111.54,111.55,95138.0,94.0174,94.0679,93.95,93.9584,95138.0
2019-05-17 13:30:00,111.56,111.6,111.45,111.6,103323.0,93.9668,94.0005,93.8742,94.0005,103323.0
2019-05-17 13:40:00,111.6,111.63,111.39,111.53,155784.0,94.0005,94.0258,93.8236,93.9415,155784.0
2019-05-17 13:50:00,111.54,111.55,111.46,111.46,87091.0,93.95,93.9584,93.8826,93.8826,87091.0
2019-05-17 14:00:00,111.48,111.52,111.38,111.51,81514.0,93.8994,93.9331,93.8152,93.9247,81514.0
2019-05-17 14:10:00,111.52,111.53,111.43,111.45,81679.0,93.9331,93.9415,93.8573,93.8742,81679.0
2019-05-17 14:20:00,111.45,111.47,111.27,111.34,101779.0,93.8742,93.891,93.7226,93.7815,101779.0
2019-05-17 14:30:00,111.34,111.35,111.22,111.24,122298.0,93.7815,93.7899,93.6804,93.6973,122298.0
2019-05-17 14:40:00,111.24,111.29,111.14,111.29,73186.0,93.6973,93.7394,93.6131,93.7394,73186.0
2019-05-17 14:50:00,111.28,111.38,111.25,111.34,90849.0,93.731,93.8152,93.7057,93.7815,90849.0
2019-05-17 15:00:00,111.34,111.38,110.88,110.9,251392.0,93.7815,93.8152,93.3941,93.4109,251392.0
2019-05-17 15:10:00,110.89,111.0,110.78,110.84,278142.0,93.4025,93.4951,93.3098,93.3604,278142.0
2019-05-17 15:20:00,110.83,111.0,110.81,110.96,151037.0,93.3519,93.4951,93.3351,93.4614,151037.0
2019-05-17 15:30:00,110.96,110.96,110.7,110.7,156185.0,93.4614,93.4614,93.2424,93.2424,156185.0
2019-05-17 15:40:00,110.7,110.95,110.51,110.68,343650.0,93.2424,93.453,93.0824,93.2256,343650.0
2019-05-17 15:50:00,110.68,110.87,110.56,110.73,693419.0,93.2256,93.3856,93.1245,93.2677,693419.0
2019-05-20 09:30:00,110.58,110.96,110.37,110.92,334309.0,93.1414,93.4614,92.9645,93.4277,334309.0
2019-05-20 09:40:00,110.92,111.35,110.87,111.19,223225.0,93.4277,93.7899,93.3856,93.6552,223225.0
2019-05-20 09:50:00,111.18,111.3,110.96,111.13,235252.0,93.6467,93.7478,93.4614,93.6046,235252.0
2019-05-20 10:00:00,111.13,111.35,111.08,111.17,261495.0,93.6046,93.7899,93.5625,93.6383,261495.0
2019-05-20 10:10:00,111.17,111.46,111.11,111.35,244743.0,93.6383,93.8826,93.5878,93.7899,244743.0
2019-05-20 10:20:00,111.35,111.69,111.32,111.59,257328.0,93.7899,94.0763,93.7647,93.9921,257328.0
2019-05-20 10:30:00,111.58,111.81,111.47,111.62,175518.0,93.9837,94.1774,93.891,94.0174,175518.0
2019-05-20 10:40:00,111.62,111.75,111.6,111.6,133025.0,94.0174,94.1269,94.0005,94.0005,133025.0
2019-05-20 10:50:00,111.6,111.65,111.45,111.56,166423.0,94.0005,94.0426,93.8742,93.9668,166423.0
2019-05-20 11:00:00,111.56,111.63,111.22,111.26,164320.0,93.9668,94.0258,93.6804,93.7141,164320.0
2019-05-20 11:10:00,111.27,111.41,111.21,111.29,164256.0,93.7226,93.8405,93.672,93.7394,164256.0
2019-05-20 11:20:00,111.28,111.43,111.21,111.43,154945.0,93.731,93.8573,93.672,93.8573,154945.0
2019-05-20 11:30:00,111.42,111.56,111.23,111.29,153510.0,93.8489,93.9668,93.6889,93.7394,153510.0
2019-05-20 11:40:00,111.28,111.55,111.24,111.44,172193.0,93.731,93.9584,93.6973,93.8657,172193.0
2019-05-20 11:50:00,111.44,111.49,111.36,111.45,87373.0,93.8657,93.9079,93.7984,93.8742,87373.0
2019-05-20 12:00:00,111.45,111.61,111.39,111.6,126487.0,93.8742,94.0089,93.8236,94.0005,126487.0
2019-05-20 12:10:00,111.61,111.77,111.57,111.74,114826.0,94.0089,94.1437,93.9752,94.1184,114826.0
2019-05-20 12:20:00,111.74,111.81,111.65,111.67,105397.0,94.1184,94.1774,94.0426,94.0595,105397.0
2019-05-20 12:30:00,111.68,111.79,111.59,111.75,122077.0,94.0679,94.1605,93.9921,94.1269,122077.0
2019-05-20 12:40:00,111.74,111.78,111.66,111.7,165397.0,94.1184,94.1521,94.051,94.0847,165397.0
2019-05-20 12:50:00,111.69,111.73,111.53,111.55,85335.0,94.0763,94.11,93.9415,93.9584,85335.0
2019-05-20 13:00:00,111.55,111.58,111.44,111.5,136525.0,93.9584,93.9837,93.8657,93.9163,136525.0
2019-05-20 13:10:00,111.49,111.53,111.43,111.47,68741.0,93.9079,93.9415,93.8573,93.891,68741.0
2019-05-20 13:20:00,111.47,111.55,111.41,111.52,93827.0,93.891,93.9584,93.8405,93.9331,93827.0
2019-05-20 13:30:00,111.52,111.58,111.47,111.53,81544.0,93.9331,93.9837,93.891,93.9415,81544.0
2019-05-20 13:40:00,111.54,111.58,111.49,111.55,85766.0,93.95,93.9837,93.9079,93.9584,85766.0
2019-05-20 13:50:00,111.55,111.56,111.42,111.48,124205.0,93.9584,93.9668,93.8489,93.8994,124205.0
2019-05-20 14:00:00,111.47,111.52,111.38,111.41,102612.0,93.891,93.9331,93.8152,93.8405,102612.0
2019-05-20 14:10:00,111.4,111.52,111.39,111.45,80563.0,93.832,93.9331,93.8236,93.8742,80563.0
2019-05-20 14:20:00,111.45,111.48,111.3,111.3,110273.0,93.8742,93.8994,93.7478,93.7478,110273.0
2019-05-20 14:30:00,111.3,111.31,110.99,111.03,165963.0,93.7478,93.7562,93.4867,93.5204,165963.0
2019-05-20 14:40:00,111.03,111.12,110.98,111.02,131471.0,93.5204,93.5962,93.4783,93.512,131471.0
2019-05-20 14:50:00,111.01,111.12,110.96,111.09,121389.0,93.5036,93.5962,93.4614,93.5709,121389.0
2019-05-20 15:00:00,111.1,111.21,111.07,111.1,118144.0,93.5794,93.672,93.5541,93.5794,118144.0
2019-05-20 15:10:00,111.1,111.12,110.94,111.06,185535.0,93.5794,93.5962,93.4446,93.5457,185535.0
2019-05-20 15:20:00,111.06,111.12,110.93,111.1,132565.0,93.5457,93.5962,93.4362,93.5794,132565.0
2019-05-20 15:30:00,111.1,111.31,111.02,111.24,189252.0,93.5794,93.7562,93.512,93.6973,189252.0
2019-05-20 15:40:00,111.25,111.4,111.21,111.31,187328.0,93.7057,93.832,93.672,93.7562,187328.0
2019-05-20 15:50:00,111.31,111.4,111.24,111.32,528616.0,93.7562,93.832,93.6973,93.7647,528616.0
2019-05-21 09:30:00,111.44,111.88,111.33,111.62,386639.0,93.8657,94.2364,93.7731,94.0174,386639.0
2019-05-21 09:40:00,111.62,111.73,111.43,111.6,168230.0,94.0174,94.11,93.8573,94.0005,168230.0
2019-05-21 09:50:00,111.6,111.64,111.39,111.56,162644.0,94.0005,94.0342,93.8236,93.9668,162644.0
2019-05-21 10:00:00,111.57,111.66,111.43,111.46,138511.0,93.9752,94.051,93.8573,93.8826,138511.0
2019-05-21 10:10:00,111.46,111.59,111.41,111.54,123380.0,93.8826,93.9921,93.8405,93.95,123380.0
2019-05-21 10:20:00,111.55,111.59,111.32,111.33,183274.0,93.9584,93.9921,93.7647,93.7731,183274.0
2019-05-21 10:30:00,111.34,111.47,111.21,111.26,220392.0,93.7815,93.891,93.672,93.7141,220392.0
2019-05-21 10:40:00,111.26,111.58,111.25,111.4,319396.0,93.7141,93.9837,93.7057,93.832,319396.0
2019-05-21 10:50:00,111.41,111.58,111.41,111.55,167130.0,93.8405,93.9837,93.8405,93.9584,167130.0
2019-05-21 11:00:00,111.55,111.59,111.45,111.56,119209.0,93.9584,93.9921,93.8742,93.9668,119209.0
2019-05-21 11:10:00,111.56,111.87,111.54,111.84,162673.0,93.9668,94.2279,93.95,94.2027,162673.0
2019-05-21 11:20:00,111.84,111.84,111.63,111.68,96243.0,94.2027,94.2027,94.0258,94.0679,96243.0
2019-05-21 11:30:00,111.69,111.71,111.57,111.6,106146.0,94.0763,94.0932,93.9752,94.0005,106146.0
2019-05-21 11:40:00,111.61,111.62,111.41,111.41,103582.0,94.0089,94.0174,93.8405,93.8405,103582.0
2019-05-21 11:50:00,111.41,111.41,111.34,111.38,114216.0,93.8405,93.8405,93.7815,93.8152,114216.0
2019-05-21 12:00:00,111.39,111.45,111.3,111.34,97729.0,93.8236,93.8742,93.7478,93.7815,97729.0
2019-05-21 12:10:00,111.35,111.48,111.33,111.47,130384.0,93.7899,93.8994,93.7731,93.891,130384.0
2019-05-21 12:20:00,111.47,111.55,111.43,111.53,99912.0,93.891,93.9584,93.8573,93.9415,99912.0
2019-05-21 12:30:00,111.53,111.56,111.43,111.46,82820.0,93.9415,93.9668,93.8573,93.8826,82820.0
2019-05-21 12:40:00,111.47,111.56,111.44,111.51,92349.0,93.891,93.9668,93.8657,93.9247,92349.0
2019-05-21 12:50:00,111.51,111.58,111.49,111.56,82808.0,93.9247,93.9837,93.9079,93.9668,82808.0
2019-05-21 13:00:00,111.57,111.64,111.52,111.61,60481.0,93.9752,94.0342,93.9331,94.0089,60481.0
2019-05-21 13:10:00,111.61,111.63,111.57,111.63,70866.0,94.0089,94.0258,93.9752,94.0258,70866.0
2019-05-21 13:20:00,111.62,111.76,111.6,111.72,108028.0,94.0174,94.1353,94.0005,94.1016,108028.0
2019-05-21 13:30:00,111.71,111.75,111.62,111.67,60613.0,94.0932,94.1269,94.0174,94.0595,60613.0
2019-05-21 13:40:00,111.67,111.79,111.65,111.78,87438.0,94.0595,94.1605,94.0426,94.1521,87438.0
2019-05-21 13:50:00,111.77,111.78,111.72,111.72,60086.0,94.1437,94.1521,94.1016,94.1016,60086.0
2019-05-21 14:00:00,111.73,111.73,111.62,111.63,72661.0,94.11,94.11,94.0174,94.0258,72661.0
2019-05-21 14:10:00,111.63,111.64,111.51,111.63,87120.0,94.0258,94.0342,93.9247,94.0258,87120.0
2019-05-21 14:20:00,111.64,111.7,111.6,111.67,76814.0,94.0342,94.0847,94.0005,94.0595,76814.0
2019-05-21 14:30:00,111.68,111.69,111.62,111.64,72682.0,94.0679,94.0763,94.0174,94.0342,72682.0
2019-05-21 14:40:00,111.65,111.66,111.61,111.64,82705.0,94.0426,94.051,94.0089,94.0342,82705.0
2019-05-21 14:50:00,111.64,111.65,111.58,111.62,67056.0,94.0342,94.0426,93.9837,94.0174,67056.0
2019-05-21 15:00:00,111.62,111.69,111.54,111.68,113148.0,94.0174,94.0763,93.95,94.0679,113148.0
2019-05-21 15:10:00,111.69,111.76,111.58,111.67,103481.0,94.0763,94.1353,93.9837,94.0595,103481.0
2019-05-21 15:20:00,111.68,111.73,111.62,111.7,85491.0,94.0679,94.11,94.0174,94.0847,85491.0
2019-05-21 15:30:00,111.69,111.92,111.68,111.91,150974.0,94.0763,94.27,94.0679,94.2616,150974.0
2019-05-21 15:40:00,111.91,111.92,111.72,111.8,205899.0,94.2616,94.27,94.1016,94.169,205899.0
2019-05-21 15:50:00,111.8,111.87,111.7,111.76,490413.0,94.169,94.2279,94.0847,94.1353,490413.0
2019-05-22 09:30:00,111.4,111.79,111.3,111.47,256957.0,93.832,94.1605,93.7478,93.891,256957.0
2019-05-22 09:40:00,111.47,111.54,111.06,111.16,189977.0,93.891,93.95,93.5457,93.6299,189977.0
2019-05-22 09:50:00,111.15,111.36,111.07,111.29,194542.0,93.6215,93.7984,93.5541,93.7394,194542.0
2019-05-22 10:00:00,111.29,111.36,111.16,111.19,107286.0,93.7394,93.7984,93.6299,93.6552,107286.0
2019-05-22 10:10:00,111.2,111.5,110.97,111.08,295592.0,93.6636,93.9163,93.4699,93.5625,295592.0
2019-05-22 10:20:00,111.08,111.22,110.97,111.09,154062.0,93.5625,93.6804,93.4699,93.5709,154062.0
2019-05-22 10:30:00,111.07,111.16,110.91,111.01,146256.0,93.5541,93.6299,93.4193,93.5036,146256.0
2019-05-22 10:40:00,111.02,111.09,110.96,110.99,105275.0,93.512,93.5709,93.4614,93.4867,105275.0
2019-05-22 10:50:00,110.98,111.04,110.82,110.94,274957.0,93.4783,93.5288,93.3435,93.4446,274957.0
2019-05-22 11:00:00,110.94,110.99,110.77,110.81,113088.0,93.4446,93.4867,93.3014,93.3351,113088.0
2019-05-22 11:10:00,110.81,110.96,110.8,110.89,136841.0,93.3351,93.4614,93.3267,93.4025,136841.0
2019-05-22 11:20:00,110.9,111.22,110.88,111.2,153261.0,93.4109,93.6804,93.3941,93.6636,153261.0
2019-05-22 11:30:00,111.21,111.28,111.04,111.14,119983.0,93.672,93.731,93.5288,93.6131,119983.0
2019-05-22 11:40:00,111.14,111.15,110.96,111.02,127741.0,93.6131,93.6215,93.4614,93.512,127741.0
2019-05-22 11:50:00,111.03,111.19,111.02,111.16,111729.0,93.5204,93.6552,93.512,93.6299,111729.0
2019-05-22 12:00:00,111.16,111.21,111.1,111.17,94958.0,93.6299,93.672,93.5794,93.6383,94958.0
2019-05-22 12:10:00,111.17,111.21,111.06,111.09,89821.0,93.6383,93.672,93.5457,93.5709,89821.0
2019-05-22 12:20:00,111.09,111.13,110.98,110.98,80339.0,93.5709,93.6046,93.4783,93.4783,80339.0
2019-05-22 12:30:00,110.98,111.05,110.92,111.0,83633.0,93.4783,93.5372,93.4277,93.4951,83633.0
2019-05-22 12:40:00,111.01,111.01,110.85,110.89,114738.0,93.5036,93.5036,93.3688,93.4025,114738.0
2019-05-22 12:50:00,110.89,110.97,110.83,110.92,92691.0,93.4025,93.4699,93.3519,93.4277,92691.0
2019-05-22 13:00:00,110.92,111.01,110.82,110.82,98488.0,93.4277,93.5036,93.3435,93.3435,98488.0
2019-05-22 13:10:00,110.82,110.95,110.81,110.89,86829.0,93.3435,93.453,93.3351,93.4025,86829.0
2019-05-22 13:20:00,110.9,111.05,110.84,111.02,147943.0,93.4109,93.5372,93.3604,93.512,147943.0
2019-05-22 13:30:00,111.02,111.02,110.92,111.0,75404.0,93.512,93.512,93.4277,93.4951,75404.0
2019-05-22 13:40:00,111.01,111.11,111.0,111.06,137472.0,93.5036,93.5878,93.4951,93.5457,137472.0
2019-05-22 13:50:00,111.07,111.16,111.01,111.08,96231.0,93.5541,93.6299,93.5036,93.5625,96231.0
2019-05-22 14:00:00,111.08,111.1,110.88,110.96,165817.0,93.5625,93.5794,93.3941,93.4614,165817.0
2019-05-22 14:10:00,110.97,110.98,110.89,110.98,82978.0,93.4699,93.4783,93.4025,93.4783,82978.0
2019-05-22 14:20:00,110.98,111.01,110.95,110.98,72404.0,93.4783,93.5036,93.453,93.4783,72404.0
2019-05-22 14:30:00,110.99,111.09,110.99,111.07,130749.0,93.4867,93.5709,93.4867,93.5541,130749.0
2019-05-22 14:40:00,111.07,111.16,111.03,111.13,110040.0,93.5541,93.6299,93.5204,93.6046,110040.0
2019-05-22 14:50:00,111.13,111.15,111.0,111.06,104574.0,93.6046,93.6215,93.4951,93.5457,104574.0
2019-05-22 15:00:00,111.06,111.14,110.97,111.04,98061.0,93.5457,93.6131,93.4699,93.5288,98061.0
2019-05-22 15:10:00,111.04,111.11,110.98,111.04,123899.0,93.5288,93.5878,93.4783,93.5288,123899.0
2019-05-22 15:20:00,111.04,111.11,111.01,111.03,94085.0,93.5288,93.5878,93.5036,93.5204,94085.0
2019-05-22 15:30:00,111.03,111.06,110.96,111.01,116992.0,93.5204,93.5457,93.4614,93.5036,116992.0
2019-05-22 15:40:00,111.0,111.01,110.9,110.94,196491.0,93.4951,93.5036,93.4109,93.4446,196491.0
2019-05-22 15:50:00,110.94,110.97,110.75,110.79,527001.0,93.4446,93.4699,93.2846,93.3182,527001.0
2019-05-23 09:30:00,109.64,109.79,108.78,108.99,616891.0,92.3496,92.4759,91.6252,91.8021,616891.0
2019-05-23 09:40:00,109.0,109.08,108.69,108.76,427362.0,91.8105,91.8779,91.5494,91.6084,427362.0
2019-05-23 09:50:00,108.77,108.78,108.33,108.5,342416.0,91.6168,91.6252,91.2462,91.3894,342416.0
2019-05-23 10:00:00,108.49,108.61,108.19,108.22,480687.0,91.381,91.482,91.1283,91.1535,480687.0
2019-05-23 10:10:00,108.22,108.48,108.09,108.12,343111.0,91.1535,91.3725,91.044,91.0693,343111.0
2019-05-23 10:20:00,108.12,108.35,108.02,108.33,350915.0,91.0693,91.263,90.9851,91.2462,350915.0
2019-05-23 10:30:00,108.32,108.6,108.24,108.51,216284.0,91.2378,91.4736,91.1704,91.3978,216284.0
2019-05-23 10:40:00,108.51,108.65,108.41,108.55,201244.0,91.3978,91.5157,91.3136,91.4315,201244.0
2019-05-23 10:50:00,108.56,108.84,108.49,108.77,206566.0,91.4399,91.6758,91.381,91.6168,206566.0
2019-05-23 11:00:00,108.78,108.78,108.56,108.67,187698.0,91.6252,91.6252,91.4399,91.5326,187698.0
2019-05-23 11:10:00,108.65,108.7,108.42,108.44,201774.0,91.5157,91.5578,91.322,91.3388,201774.0
2019-05-23 11:20:00,108.44,108.72,108.36,108.61,212782.0,91.3388,91.5747,91.2715,91.482,212782.0
2019-05-23 11:30:00,108.61,108.82,108.61,108.77,176090.0,91.482,91.6589,91.482,91.6168,176090.0
2019-05-23 11:40:00,108.77,108.78,108.65,108.69,266870.0,91.6168,91.6252,91.5157,91.5494,266870.0
2019-05-23 11:50:00,108.68,108.73,108.29,108.3,171051.0,91.541,91.5831,91.2125,91.2209,171051.0
2019-05-23 12:00:00,108.29,108.66,108.27,108.48,214224.0,91.2125,91.5242,91.1957,91.3725,214224.0
2019-05-23 12:10:00,108.48,108.6,108.37,108.43,179281.0,91.3725,91.4736,91.2799,91.3304,179281.0
2019-05-23 12:20:00,108.42,108.53,108.35,108.39,158145.0,91.322,91.4147,91.263,91.2967,158145.0
2019-05-23 12:30:00,108.39,108.41,108.27,108.3,202226.0,91.2967,91.3136,91.1957,91.2209,202226.0
2019-05-23 12:40:00,108.29,108.39,108.2,108.22,179667.0,91.2125,91.2967,91.1367,91.1535,179667.0
2019-05-23 12:50:00,108.22,108.22,108.01,108.01,248455.0,91.1535,91.1535,90.9767,90.9767,248455.0
2019-05-23 13:00:00,108.01,108.12,107.93,108.04,210782.0,90.9767,91.0693,90.9093,91.0019,210782.0
2019-05-23 13:10:00,108.03,108.08,107.77,107.85,259693.0,90.9935,91.0356,90.7745,90.8419,259693.0
2019-05-23 13:20:00,107.86,108.04,107.8,107.91,171388.0,90.8503,91.0019,90.7998,90.8924,171388.0
2019-05-23 13:30:00,107.9,107.95,107.78,107.92,227791.0,90.884,90.9261,90.7829,90.9009,227791.0
2019-05-23 13:40:00,107.92,107.93,107.75,107.76,173447.0,90.9009,90.9093,90.7577,90.7661,173447.0
2019-05-23 13:50:00,107.76,107.95,107.75,107.91,211959.0,90.7661,90.9261,90.7577,90.8924,211959.0
2019-05-23 14:00:00,107.91,108.01,107.65,107.67,208933.0,90.8924,90.9767,90.6734,90.6903,208933.0
2019-05-23 14:10:00,107.67,107.89,107.65,107.87,147611.0,90.6903,90.8756,90.6734,90.8587,147611.0
2019-05-23 14:20:00,107.87,108.0,107.78,107.78,140724.0,90.8587,90.9682,90.7829,90.7829,140724.0
2019-05-23 14:30:00,107.78,107.91,107.7,107.73,179474.0,90.7829,90.8924,90.7155,90.7408,179474.0
2019-05-23 14:40:00,107.72,107.73,107.5,107.52,254080.0,90.7324,90.7408,90.5471,90.5639,254080.0
2019-05-23 14:50:00,107.51,107.65,107.51,107.64,216518.0,90.5555,90.6734,90.5555,90.665,216518.0
2019-05-23 15:00:00,107.64,107.68,107.52,107.55,237846.0,90.665,90.6987,90.5639,90.5892,237846.0
2019-05-23 15:10:00,107.56,107.88,107.56,107.76,235689.0,90.5976,90.8672,90.5976,90.7661,235689.0
2019-05-23 15:20:00,107.76,108.27,107.76,108.17,465731.0,90.7661,91.1957,90.7661,91.1114,465731.0
2019-05-23 15:30:00,108.17,108.31,108.09,108.16,352606.0,91.1114,91.2293,91.044,91.103,352606.0
2019-05-23 15:40:00,108.16,108.31,107.98,108.2,503168.0,91.103,91.2293,90.9514,91.1367,503168.0
2019-05-23 15:50:00,108.21,108.66,108.08,108.63,1130662.0,91.1451,91.5242,91.0356,91.4989,1130662.0
2019-05-24 09:30:00,109.52,109.62,109.29,109.53,451109.0,92.2485,92.3328,92.0548,92.257,451109.0
2019-05-24 09:40:00,109.54,109.59,109.2,109.27,251800.0,92.2654,92.3075,91.979,92.038,251800.0
2019-05-24 09:50:00,109.27,109.4,109.19,109.31,251035.0,92.038,92.1475,91.9706,92.0716,251035.0
2019-05-24 10:00:00,109.32,109.48,109.29,109.35,224864.0,92.0801,92.2148,92.0548,92.1053,224864.0
2019-05-24 10:10:00,109.34,109.44,109.22,109.43,180068.0,92.0969,92.1811,91.9958,92.1727,180068.0
2019-05-24 10:20:00,109.43,109.43,109.27,109.29,124173.0,92.1727,92.1727,92.038,92.0548,124173.0
2019-05-24 10:30:00,109.3,109.53,109.28,109.5,149459.0,92.0632,92.257,92.0464,92.2317,149459.0
2019-05-24 10:40:00,109.5,109.69,109.48,109.55,151531.0,92.2317,92.3917,92.2148,92.2738,151531.0
2019-05-24 10:50:00,109.54,109.55,109.34,109.38,257893.0,92.2654,92.2738,92.0969,92.1306,257893.0
2019-05-24 11:00:00,109.39,109.53,109.34,109.4,229289.0,92.139,92.257,92.0969,92.1475,229289.0
2019-05-24 11:10:00,109.4,109.43,109.27,109.32,125492.0,92.1475,92.1727,92.038,92.0801,125492.0
2019-05-24 11:20:00,109.31,109.46,109.28,109.35,120649.0,92.0716,92.198,92.0464,92.1053,120649.0
2019-05-24 11:30:00,109.36,109.42,109.32,109.34,142462.0,92.1138,92.1643,92.0801,92.0969,142462.0
2019-05-24 11:40:00,109.34,109.45,109.3,109.4,113154.0,92.0969,92.1896,92.0632,92.1475,113154.0
2019-05-24 11:50:00,109.41,109.48,109.38,109.44,122604.0,92.1559,92.2148,92.1306,92.1811,122604.0
2019-05-24 12:00:00,109.44,109.56,109.39,109.52,76075.0,92.1811,92.2822,92.139,92.2485,76075.0
2019-05-24 12:10:00,109.53,109.59,109.48,109.55,91537.0,92.257,92.3075,92.2148,92.2738,91537.0
2019-05-24 12:20:00,109.56,109.64,109.52,109.63,84015.0,92.2822,92.3496,92.2485,92.3412,84015.0
2019-05-24 12:30:00,109.63,109.74,109.6,109.74,78898.0,92.3412,92.4338,92.3159,92.4338,78898.0
2019-05-24 12:40:00,109.74,109.83,109.69,109.82,118936.0,92.4338,92.5096,92.3917,92.5012,118936.0
2019-05-24 12:50:00,109.81,109.89,109.78,109.89,111392.0,92.4928,92.5602,92.4675,92.5602,111392.0
2019-05-24 13:00:00,109.89,109.96,109.84,109.86,64558.0,92.5602,92.6191,92.5181,92.5349,64558.0
2019-05-24 13:10:00,109.85,109.88,109.73,109.77,102084.0,92.5265,92.5518,92.4254,92.4591,102084.0
2019-05-24 13:20:00,109.77,109.79,109.65,109.67,78439.0,92.4591,92.4759,92.358,92.3749,78439.0
2019-05-24 13:30:00,109.67,109.74,109.66,109.73,84669.0,92.3749,92.4338,92.3665,92.4254,84669.0
2019-05-24 13:40:00,109.73,109.78,109.7,109.77,101257.0,92.4254,92.4675,92.4001,92.4591,101257.0
2019-05-24 13:50:00,109.78,109.83,109.7,109.76,85025.0,92.4675,92.5096,92.4001,92.4507,85025.0
2019-05-24 14:00:00,109.76,109.79,109.69,109.76,101007.0,92.4507,92.4759,92.3917,92.4507,101007.0
2019-05-24 14:10:00,109.76,109.77,109.68,109.75,113611.0,92.4507,92.4591,92.3833,92.4423,113611.0
2019-05-24 14:20:00,109.75,109.76,109.68,109.73,68900.0,92.4423,92.4507,92.3833,92.4254,68900.0
2019-05-24 14:30:00,109.74,109.83,109.7,109.72,135555.0,92.4338,92.5096,92.4001,92.417,135555.0
2019-05-24 14:40:00,109.72,109.77,109.67,109.7,110327.0,92.417,92.4591,92.3749,92.4001,110327.0
2019-05-24 14:50:00,109.7,109.77,109.67,109.7,83192.0,92.4001,92.4591,92.3749,92.4001,83192.0
2019-05-24 15:00:00,109.7,109.78,109.67,109.71,144819.0,92.4001,92.4675,92.3749,92.4086,144819.0
2019-05-24 15:10:00,109.71,109.82,109.67,109.8,99241.0,92.4086,92.5012,92.3749,92.4844,99241.0
2019-05-24 15:20:00,109.8,109.96,109.78,109.89,131735.0,92.4844,92.6191,92.4675,92.5602,131735.0
2019-05-24 15:30:00,109.89,109.89,109.77,109.84,180447.0,92.5602,92.5602,92.4591,92.5181,180447.0
2019-05-24 15:40:00,109.84,109.87,109.76,109.82,229312.0,92.5181,92.5433,92.4507,92.5012,229312.0
2019-05-24 15:50:00,109.81,109.89,109.65,109.78,760072.0,92.4928,92.5602,92.358,92.4675,760072.0
2019-05-28 09:30:00,109.2,109.83,109.02,109.79,406781.0,91.979,92.5096,91.8274,92.4759,406781.0
2019-05-28 09:40:00,109.78,109.81,109.46,109.66,183041.0,92.4675,92.4928,92.198,92.3665,183041.0
2019-05-28 09:50:00,109.66,109.67,109.21,109.21,192975.0,92.3665,92.3749,91.9874,91.9874,192975.0
2019-05-28 10:00:00,109.22,109.38,109.13,109.26,195235.0,91.9958,92.1306,91.92,92.0295,195235.0
2019-05-28 10:10:00,109.25,109.52,109.22,109.46,178952.0,92.0211,92.2485,91.9958,92.198,178952.0
2019-05-28 10:20:00,109.46,109.52,109.33,109.45,148132.0,92.198,92.2485,92.0885,92.1896,148132.0
2019-05-28 10:30:00,109.44,109.46,109.1,109.12,150922.0,92.1811,92.198,91.8948,91.9116,150922.0
2019-05-28 10:40:00,109.12,109.28,109.07,109.08,142175.0,91.9116,92.0464,91.8695,91.8779,142175.0
2019-05-28 10:50:00,109.08,109.21,108.89,109.14,209758.0,91.8779,91.9874,91.7179,91.9285,209758.0
2019-05-28 11:00:00,109.13,109.46,109.11,109.37,163691.0,91.92,92.198,91.9032,92.1222,163691.0
2019-05-28 11:10:00,109.38,109.56,109.38,109.5,151868.0,92.1306,92.2822,92.1306,92.2317,151868.0
2019-05-28 11:20:00,109.49,109.5,109.3,109.3,129118.0,92.2233,92.2317,92.0632,92.0632,129118.0
2019-05-28 11:30:00,109.29,109.29,109.11,109.2,123318.0,92.0548,92.0548,91.9032,91.979,123318.0
2019-05-28 11:40:00,109.2,109.32,109.2,109.21,93461.0,91.979,92.0801,91.979,91.9874,93461.0
2019-05-28 11:50:00,109.2,109.35,109.09,109.3,100213.0,91.979,92.1053,91.8863,92.0632,100213.0
2019-05-28 12:00:00,109.29,109.41,109.26,109.34,100444.0,92.0548,92.1559,92.0295,92.0969,100444.0
2019-05-28 12:10:00,109.34,109.43,109.33,109.38,97626.0,92.0969,92.1727,92.0885,92.1306,97626.0
2019-05-28 12:20:00,109.38,109.52,109.33,109.34,89747.0,92.1306,92.2485,92.0885,92.0969,89747.0
2019-05-28 12:30:00,109.34,109.46,109.33,109.42,88540.0,92.0969,92.198,92.0885,92.1643,88540.0
2019-05-28 12:40:00,109.42,109.52,109.34,109.47,91187.0,92.1643,92.2485,92.0969,92.2064,91187.0
2019-05-28 12:50:00,109.47,109.51,109.38,109.39,95089.0,92.2064,92.2401,92.1306,92.139,95089.0
2019-05-28 13:00:00,109.39,109.46,109.36,109.38,80754.0,92.139,92.198,92.1138,92.1306,80754.0
2019-05-28 13:10:00,109.36,109.48,109.35,109.43,74339.0,92.1138,92.2148,92.1053,92.1727,74339.0
2019-05-28 13:20:00,109.43,109.52,109.31,109.38,85783.0,92.1727,92.2485,92.0716,92.1306,85783.0
2019-05-28 13:30:00,109.38,109.5,109.37,109.41,70309.0,92.1306,92.2317,92.1222,92.1559,70309.0
2019-05-28 13:40:00,109.41,109.51,109.4,109.48,71618.0,92.1559,92.2401,92.1475,92.2148,71618.0
2019-05-28 13:50:00,109.48,109.54,109.46,109.51,80224.0,92.2148,92.2654,92.198,92.2401,80224.0
2019-05-28 14:00:00,109.51,109.51,109.34,109.38,110047.0,92.2401,92.2401,92.0969,92.1306,110047.0
2019-05-28 14:10:00,109.37,109.38,109.23,109.27,98318.0,92.1222,92.1306,92.0043,92.038,98318.0
2019-05-28 14:20:00,109.26,109.26,109.14,109.15,99097.0,92.0295,92.0295,91.9285,91.9369,99097.0
2019-05-28 14:30:00,109.14,109.19,109.08,109.1,92173.0,91.9285,91.9706,91.8779,91.8948,92173.0
2019-05-28 14:40:00,109.11,109.12,108.97,109.01,130304.0,91.9032,91.9116,91.7853,91.819,130304.0
2019-05-28 14:50:00,109.01,109.11,108.95,109.09,110106.0,91.819,91.9032,91.7684,91.8863,110106.0
2019-05-28 15:00:00,109.08,109.09,108.97,108.99,113080.0,91.8779,91.8863,91.7853,91.8021,113080.0
2019-05-28 15:10:00,108.99,109.15,108.9,109.13,147174.0,91.8021,91.9369,91.7263,91.92,147174.0
2019-05-28 15:20:00,109.14,109.22,109.03,109.09,149743.0,91.9285,91.9958,91.8358,91.8863,149743.0
2019-05-28 15:30:00,109.09,109.1,108.85,108.94,214498.0,91.8863,91.8948,91.6842,91.76,214498.0
2019-05-28 15:40:00,108.94,108.94,108.54,108.54,402943.0,91.76,91.76,91.4231,91.4231,402943.0
2019-05-28 15:50:00,108.53,108.71,108.44,108.44,730370.0,91.4147,91.5663,91.3388,91.3388,730370.0
2019-05-29 09:30:00,107.45,108.22,107.28,107.92,506433.0,90.505,91.1535,90.3618,90.9009,506433.0
2019-05-29 09:40:00,107.89,108.01,107.64,107.87,259873.0,90.8756,90.9767,90.665,90.8587,259873.0
2019-05-29 09:50:00,107.88,107.88,107.59,107.77,245563.0,90.8672,90.8672,90.6229,90.7745,245563.0
2019-05-29 10:00:00,107.77,107.89,107.67,107.84,189506.0,90.7745,90.8756,90.6903,90.8335,189506.0
2019-05-29 10:10:00,107.83,108.25,107.8,108.16,248496.0,90.825,91.1788,90.7998,91.103,248496.0
2019-05-29 10:20:00,108.17,108.4,108.04,108.4,264858.0,91.1114,91.3052,91.0019,91.3052,264858.0
2019-05-29 10:30:00,108.4,108.4,108.12,108.13,166345.0,91.3052,91.3052,91.0693,91.0777,166345.0
2019-05-29 10:40:00,108.12,108.23,107.95,107.98,149566.0,91.0693,91.162,90.9261,90.9514,149566.0
2019-05-29 10:50:00,107.98,108.04,107.88,107.88,114826.0,90.9514,91.0019,90.8672,90.8672,114826.0
2019-05-29 11:00:00,107.88,108.27,107.85,108.19,252786.0,90.8672,91.1957,90.8419,91.1283,252786.0
2019-05-29 11:10:00,108.2,108.22,107.87,107.95,143935.0,91.1367,91.1535,90.8587,90.9261,143935.0
2019-05-29 11:20:00,107.93,107.98,107.71,107.72,137709.0,90.9093,90.9514,90.724,90.7324,137709.0
2019-05-29 11:30:00,107.72,107.75,107.4,107.4,159286.0,90.7324,90.7577,90.4629,90.4629,159286.0
2019-05-29 11:40:00,107.4,107.43,107.2,107.28,245854.0,90.4629,90.4881,90.2944,90.3618,245854.0
2019-05-29 11:50:00,107.29,107.34,107.06,107.34,225170.0,90.3702,90.4123,90.1765,90.4123,225170.0
2019-05-29 12:00:00,107.34,107.63,107.34,107.59,199089.0,90.4123,90.6566,90.4123,90.6229,199089.0
2019-05-29 12:10:00,107.59,107.73,107.53,107.71,148600.0,90.6229,90.7408,90.5724,90.724,148600.0
2019-05-29 12:20:00,107.71,107.8,107.57,107.69,183325.0,90.724,90.7998,90.606,90.7071,183325.0
2019-05-29 12:30:00,107.7,107.78,107.6,107.64,119204.0,90.7155,90.7829,90.6313,90.665,119204.0
2019-05-29 12:40:00,107.64,107.78,107.59,107.72,113069.0,90.665,90.7829,90.6229,90.7324,113069.0
2019-05-29 12:50:00,107.72,107.76,107.58,107.63,115708.0,90.7324,90.7661,90.6145,90.6566,115708.0
2019-05-29 13:00:00,107.64,108.04,107.62,108.04,160800.0,90.665,91.0019,90.6482,91.0019,160800.0
2019-05-29 13:10:00,108.03,108.13,107.92,107.97,150231.0,90.9935,91.0777,90.9009,90.943,150231.0
2019-05-29 13:20:00,107.97,108.11,107.89,108.11,105607.0,90.943,91.0609,90.8756,91.0609,105607.0
2019-05-29 13:30:00,108.11,108.11,107.99,108.04,126085.0,91.0609,91.0609,90.9598,91.0019,126085.0
2019-05-29 13:40:00,108.05,108.08,107.94,108.01,90243.0,91.0103,91.0356,90.9177,90.9767,90243.0
2019-05-29 13:50:00,108.02,108.08,107.81,107.81,108719.0,90.9851,91.0356,90.8082,90.8082,108719.0
2019-05-29 14:00:00,107.8,107.98,107.75,107.78,112253.0,90.7998,90.9514,90.7577,90.7829,112253.0
2019-05-29 14:10:00,107.77,107.85,107.67,107.74,112336.0,90.7745,90.8419,90.6903,90.7492,112336.0
2019-05-29 14:20:00,107.75,107.85,107.67,107.85,164213.0,90.7577,90.8419,90.6903,90.8419,164213.0
2019-05-29 14:30:00,107.85,107.85,107.52,107.59,113270.0,90.8419,90.8419,90.5639,90.6229,113270.0
2019-05-29 14:40:00,107.58,107.58,107.42,107.48,102108.0,90.6145,90.6145,90.4797,90.5302,102108.0
2019-05-29 14:50:00,107.48,107.58,107.4,107.56,163828.0,90.5302,90.6145,90.4629,90.5976,163828.0
2019-05-29 15:00:00,107.57,107.59,107.4,107.54,135755.0,90.606,90.6229,90.4629,90.5808,135755.0
2019-05-29 15:10:00,107.54,107.73,107.48,107.64,188276.0,90.5808,90.7408,90.5302,90.665,188276.0
2019-05-29 15:20:00,107.65,107.95,107.6,107.94,178087.0,90.6734,90.9261,90.6313,90.9177,178087.0
2019-05-29 15:30:00,107.95,108.37,107.88,108.23,269612.0,90.9261,91.2799,90.8672,91.162,269612.0
2019-05-29 15:40:00,108.24,108.35,108.13,108.15,281497.0,91.1704,91.263,91.0777,91.0946,281497.0
2019-05-29 15:50:00,108.14,108.32,108.01,108.16,762692.0,91.0862,91.2378,90.9767,91.103,762692.0
2019-05-30 09:30:00,108.65,109.18,108.55,108.66,406371.0,91.5157,91.9621,91.4315,91.5242,406371.0
2019-05-30 09:40:00,108.66,108.67,108.44,108.65,189850.0,91.5242,91.5326,91.3388,91.5157,189850.0
2019-05-30 09:50:00,108.65,108.79,108.59,108.77,170332.0,91.5157,91.6337,91.4652,91.6168,170332.0
2019-05-30 10:00:00,108.77,108.83,108.53,108.6,177361.0,91.6168,91.6673,91.4147,91.4736,177361.0
2019-05-30 10:10:00,108.6,108.75,108.5,108.56,164372.0,91.4736,91.6,91.3894,91.4399,164372.0
2019-05-30 10:20:00,108.56,108.68,108.39,108.41,123190.0,91.4399,91.541,91.2967,91.3136,123190.0
2019-05-30 10:30:00,108.42,108.56,108.39,108.42,121954.0,91.322,91.4399,91.2967,91.322,121954.0
2019-05-30 10:40:00,108.42,108.43,108.01,108.07,170948.0,91.322,91.3304,90.9767,91.0272,170948.0
2019-05-30 10:50:00,108.08,108.1,107.83,107.92,143183.0,91.0356,91.0525,90.825,90.9009,143183.0
2019-05-30 11:00:00,107.91,107.97,107.73,107.92,117268.0,90.8924,90.943,90.7408,90.9009,117268.0
2019-05-30 11:10:00,107.92,107.95,107.76,107.78,175774.0,90.9009,90.9261,90.7661,90.7829,175774.0
2019-05-30 11:20:00,107.78,107.87,107.65,107.78,139529.0,90.7829,90.8587,90.6734,90.7829,139529.0
2019-05-30 11:30:00,107.79,107.84,107.62,107.77,130308.0,90.7914,90.8335,90.6482,90.7745,130308.0
2019-05-30 11:40:00,107.77,107.8,107.58,107.68,112157.0,90.7745,90.7998,90.6145,90.6987,112157.0
2019-05-30 11:50:00,107.68,107.68,107.48,107.62,118592.0,90.6987,90.6987,90.5302,90.6482,118592.0
2019-05-30 12:00:00,107.62,107.66,107.47,107.51,111971.0,90.6482,90.6819,90.5218,90.5555,111971.0
2019-05-30 12:10:00,107.53,107.55,107.38,107.45,113557.0,90.5724,90.5892,90.446,90.505,113557.0
2019-05-30 12:20:00,107.45,107.55,107.32,107.43,195806.0,90.505,90.5892,90.3955,90.4881,195806.0
2019-05-30 12:30:00,107.43,107.73,107.42,107.67,105216.0,90.4881,90.7408,90.4797,90.6903,105216.0
2019-05-30 12:40:00,107.68,107.88,107.67,107.87,94866.0,90.6987,90.8672,90.6903,90.8587,94866.0
2019-05-30 12:50:00,107.88,107.95,107.86,107.88,77893.0,90.8672,90.9261,90.8503,90.8672,77893.0
2019-05-30 13:00:00,107.88,107.98,107.86,107.91,100305.0,90.8672,90.9514,90.8503,90.8924,100305.0
2019-05-30 13:10:00,107.91,107.94,107.83,107.83,69256.0,90.8924,90.9177,90.825,90.825,69256.0
2019-05-30 13:20:00,107.83,107.9,107.75,107.82,86121.0,90.825,90.884,90.7577,90.8166,86121.0
2019-05-30 13:30:00,107.83,107.83,107.59,107.62,81468.0,90.825,90.825,90.6229,90.6482,81468.0
2019-05-30 13:40:00,107.61,107.62,107.5,107.53,88758.0,90.6397,90.6482,90.5471,90.5724,88758.0
2019-05-30 13:50:00,107.53,107.6,107.5,107.59,61607.0,90.5724,90.6313,90.5471,90.6229,61607.0
2019-05-30 14:00:00,107.6,107.69,107.51,107.52,100903.0,90.6313,90.7071,90.5555,90.5639,100903.0
2019-05-30 14:10:00,107.53,107.54,107.35,107.45,101371.0,90.5724,90.5808,90.4207,90.505,101371.0
2019-05-30 14:20:00,107.45,107.45,106.96,106.96,271364.0,90.505,90.505,90.0922,90.0922,271364.0
2019-05-30 14:30:00,106.97,107.01,106.64,106.68,190369.0,90.1007,90.1344,89.8227,89.8564,190369.0
2019-05-30 14:40:00,106.68,106.8,106.59,106.75,279805.0,89.8564,89.9575,89.7806,89.9154,279805.0
2019-05-30 14:50:00,106.75,106.9,106.67,106.81,219671.0,89.9154,90.0417,89.848,89.9659,219671.0
2019-05-30 15:00:00,106.81,106.82,106.54,106.64,338251.0,89.9659,89.9743,89.7385,89.8227,338251.0
2019-05-30 15:10:00,106.64,106.82,106.59,106.61,311441.0,89.8227,89.9743,89.7806,89.7974,311441.0
2019-05-30 15:20:00,106.61,106.88,106.6,106.81,286201.0,89.7974,90.0249,89.789,89.9659,286201.0
2019-05-30 15:30:00,106.81,107.2,106.69,107.1,253114.0,89.9659,90.2944,89.8648,90.2102,253114.0
2019-05-30 15:40:00,107.1,107.17,106.88,107.13,369667.0,90.2102,90.2691,90.0249,90.2354,369667.0
2019-05-30 15:50:00,107.13,107.13,106.84,107.08,667185.0,90.2354,90.2354,89.9912,90.1933,667185.0
2019-05-31 09:30:00,105.56,105.92,104.84,105.46,658585.0,88.913,89.2163,88.3066,88.8288,658585.0
2019-05-31 09:40:00,105.46,105.72,105.16,105.52,324932.0,88.8288,89.0478,88.5761,88.8793,324932.0
2019-05-31 09:50:00,105.51,105.99,105.38,105.97,260745.0,88.8709,89.2752,88.7614,89.2584,260745.0
2019-05-31 10:00:00,105.97,106.23,105.91,106.06,226982.0,89.2584,89.4774,89.2078,89.3342,226982.0
2019-05-31 10:10:00,106.06,106.13,105.83,106.02,193512.0,89.3342,89.3931,89.1404,89.3005,193512.0
2019-05-31 10:20:00,106.01,106.23,105.92,105.99,261364.0,89.2921,89.4774,89.2163,89.2752,261364.0
2019-05-31 10:30:00,105.99,106.11,105.91,106.11,202267.0,89.2752,89.3763,89.2078,89.3763,202267.0
2019-05-31 10:40:00,106.11,106.14,105.73,105.96,182561.0,89.3763,89.4016,89.0562,89.2499,182561.0
2019-05-31 10:50:00,105.97,106.07,105.79,105.95,169846.0,89.2584,89.3426,89.1068,89.2415,169846.0
2019-05-31 11:00:00,105.94,106.34,105.82,106.11,303207.0,89.2331,89.57,89.132,89.3763,303207.0
2019-05-31 11:10:00,106.11,106.3,106.11,106.21,182801.0,89.3763,89.5363,89.3763,89.4605,182801.0
2019-05-31 11:20:00,106.22,106.53,106.22,106.5,160310.0,89.4689,89.7301,89.4689,89.7048,160310.0
2019-05-31 11:30:00,106.5,106.59,106.35,106.41,181689.0,89.7048,89.7806,89.5784,89.629,181689.0
2019-05-31 11:40:00,106.42,106.52,106.37,106.5,128318.0,89.6374,89.7216,89.5953,89.7048,128318.0
2019-05-31 11:50:00,106.5,106.53,106.3,106.35,181617.0,89.7048,89.7301,89.5363,89.5784,181617.0
2019-05-31 12:00:00,106.35,106.58,106.24,106.57,157982.0,89.5784,89.7722,89.4858,89.7637,157982.0
2019-05-31 12:10:00,106.56,106.57,106.46,106.54,107037.0,89.7553,89.7637,89.6711,89.7385,107037.0
2019-05-31 12:20:00,106.54,106.57,106.33,106.42,89371.0,89.7385,89.7637,89.5616,89.6374,89371.0
2019-05-31 12:30:00,106.41,106.49,106.31,106.33,100266.0,89.629,89.6964,89.5448,89.5616,100266.0
2019-05-31 12:40:00,106.34,106.38,106.24,106.28,110749.0,89.57,89.6037,89.4858,89.5195,110749.0
2019-05-31 12:50:00,106.27,106.33,106.04,106.16,138231.0,89.5111,89.5616,89.3173,89.4184,138231.0
2019-05-31 13:00:00,106.16,106.2,106.06,106.14,101076.0,89.4184,89.4521,89.3342,89.4016,101076.0
2019-05-31 13:10:00,106.14,106.24,106.08,106.17,176075.0,89.4016,89.4858,89.351,89.4268,176075.0
2019-05-31 13:20:00,106.17,106.3,106.16,106.29,80803.0,89.4268,89.5363,89.4184,89.5279,80803.0
2019-05-31 13:30:00,106.29,106.37,106.24,106.36,82831.0,89.5279,89.5953,89.4858,89.5869,82831.0
2019-05-31 13:40:00,106.36,106.39,106.3,106.35,87614.0,89.5869,89.6121,89.5363,89.5784,87614.0
2019-05-31 13:50:00,106.36,106.39,106.23,106.35,107869.0,89.5869,89.6121,89.4774,89.5784,107869.0
2019-05-31 14:00:00,106.35,106.37,106.09,106.14,107775.0,89.5784,89.5953,89.3594,89.4016,107775.0
2019-05-31 14:10:00,106.14,106.16,105.9,105.91,138884.0,89.4016,89.4184,89.1994,89.2078,138884.0
2019-05-31 14:20:00,105.91,106.0,105.8,105.82,129570.0,89.2078,89.2836,89.1152,89.132,129570.0
2019-05-31 14:30:00,105.82,105.85,105.64,105.74,148346.0,89.132,89.1573,88.9804,89.0646,148346.0
2019-05-31 14:40:00,105.75,106.2,105.72,106.05,231626.0,89.0731,89.4521,89.0478,89.3258,231626.0
2019-05-31 14:50:00,106.05,106.24,106.05,106.15,146215.0,89.3258,89.4858,89.3258,89.41,146215.0
2019-05-31 15:00:00,106.15,106.15,105.94,106.02,133222.0,89.41,89.41,89.2331,89.3005,133222.0
2019-05-31 15:10:00,106.02,106.15,105.98,106.13,135509.0,89.3005,89.41,89.2668,89.3931,135509.0
2019-05-31 15:20:00,106.13,106.17,105.86,105.99,229930.0,89.3931,89.4268,89.1657,89.2752,229930.0
2019-05-31 15:30:00,105.98,106.13,105.84,105.88,223303.0,89.2668,89.3931,89.1489,89.1826,223303.0
2019-05-31 15:40:00,105.9,106.05,105.84,105.98,284904.0,89.1994,89.3258,89.1489,89.2668,284904.0
2019-05-31 15:50:00,105.98,106.03,105.83,105.94,671377.0,89.2668,89.3089,89.1404,89.2331,671377.0
2019-06-03 09:30:00,105.8,106.19,105.3,106.07,466545.0,89.1152,89.4437,88.694,89.3426,466545.0
2019-06-03 09:40:00,106.06,106.24,105.98,106.04,217736.0,89.3342,89.4858,89.2668,89.3173,217736.0
2019-06-03 09:50:00,106.05,106.17,105.84,105.98,166145.0,89.3258,89.4268,89.1489,89.2668,166145.0
2019-06-03 10:00:00,105.97,106.12,105.78,106.12,319006.0,89.2584,89.3847,89.0983,89.3847,319006.0
2019-06-03 10:10:00,106.12,106.42,106.02,106.41,189121.0,89.3847,89.6374,89.3005,89.629,189121.0
2019-06-03 10:20:00,106.41,106.82,106.38,106.75,216311.0,89.629,89.9743,89.6037,89.9154,216311.0
2019-06-03 10:30:00,106.75,106.86,106.65,106.76,318185.0,89.9154,90.008,89.8311,89.9238,318185.0
2019-06-03 10:40:00,106.76,106.78,106.53,106.54,202611.0,89.9238,89.9406,89.7301,89.7385,202611.0
2019-06-03 10:50:00,106.53,106.7,106.49,106.66,126518.0,89.7301,89.8732,89.6964,89.8396,126518.0
2019-06-03 11:00:00,106.65,106.66,106.31,106.35,156915.0,89.8311,89.8396,89.5448,89.5784,156915.0
2019-06-03 11:10:00,106.35,106.36,106.11,106.12,188043.0,89.5784,89.5869,89.3763,89.3847,188043.0
2019-06-03 11:20:00,106.1,106.41,106.04,106.3,166534.0,89.3679,89.629,89.3173,89.5363,166534.0
2019-06-03 11:30:00,106.3,106.44,106.23,106.38,136409.0,89.5363,89.6542,89.4774,89.6037,136409.0
2019-06-03 11:40:00,106.38,106.43,106.05,106.06,188170.0,89.6037,89.6458,89.3258,89.3342,188170.0
2019-06-03 11:50:00,106.07,106.15,105.88,105.9,203108.0,89.3426,89.41,89.1826,89.1994,203108.0
2019-06-03 12:00:00,105.91,105.95,105.7,105.86,230548.0,89.2078,89.2415,89.0309,89.1657,230548.0
2019-06-03 12:10:00,105.86,105.93,105.7,105.92,145459.0,89.1657,89.2247,89.0309,89.2163,145459.0
2019-06-03 12:20:00,105.91,105.92,105.76,105.81,112991.0,89.2078,89.2163,89.0815,89.1236,112991.0
2019-06-03 12:30:00,105.8,105.92,105.63,105.9,191076.0,89.1152,89.2163,88.972,89.1994,191076.0
2019-06-03 12:40:00,105.9,106.07,105.82,106.06,162872.0,89.1994,89.3426,89.132,89.3342,162872.0
2019-06-03 12:50:00,106.06,106.06,105.86,105.87,96430.0,89.3342,89.3342,89.1657,89.1741,96430.0
2019-06-03 13:00:00,105.87,106.1,105.74,106.1,112582.0,89.1741,89.3679,89.0646,89.3679,112582.0
2019-06-03 13:10:00,106.09,106.13,105.96,105.97,125147.0,89.3594,89.3931,89.2499,89.2584,125147.0
2019-06-03 13:20:00,105.97,106.59,105.96,106.11,358942.0,89.2584,89.7806,89.2499,89.3763,358942.0
2019-06-03 13:30:00,106.1,106.13,105.81,105.86,170506.0,89.3679,89.3931,89.1236,89.1657,170506.0
2019-06-03 13:40:00,105.85,106.29,105.84,106.19,166325.0,89.1573,89.5279,89.1489,89.4437,166325.0
2019-06-03 13:50:00,106.19,106.5,106.12,106.39,135014.0,89.4437,89.7048,89.3847,89.6121,135014.0
2019-06-03 14:00:00,106.4,106.67,106.32,106.67,134332.0,89.6206,89.848,89.5532,89.848,134332.0
2019-06-03 14:10:00,106.68,106.69,106.35,106.45,128721.0,89.8564,89.8648,89.5784,89.6627,128721.0
2019-06-03 14:20:00,106.44,106.57,106.37,106.44,116935.0,89.6542,89.7637,89.5953,89.6542,116935.0
2019-06-03 14:30:00,106.45,106.56,106.16,106.29,146018.0,89.6627,89.7553,89.4184,89.5279,146018.0
2019-06-03 14:40:00,106.29,106.39,106.23,106.26,108045.0,89.5279,89.6121,89.4774,89.5026,108045.0
2019-06-03 14:50:00,106.27,106.27,106.0,106.06,171400.0,89.5111,89.5111,89.2836,89.3342,171400.0
2019-06-03 15:00:00,106.07,106.07,105.76,105.81,182984.0,89.3426,89.3426,89.0815,89.1236,182984.0
2019-06-03 15:10:00,105.81,106.01,105.66,106.01,208208.0,89.1236,89.2921,88.9973,89.2921,208208.0
2019-06-03 15:20:00,106.01,106.25,105.8,105.91,214191.0,89.2921,89.4942,89.1152,89.2078,214191.0
2019-06-03 15:30:00,105.91,105.93,105.65,105.71,286281.0,89.2078,89.2247,88.9888,89.0394,286281.0
2019-06-03 15:40:00,105.71,105.97,105.64,105.9,311911.0,89.0394,89.2584,88.9804,89.1994,311911.0
2019-06-03 15:50:00,105.89,106.51,105.82,106.39,984426.0,89.191,89.7132,89.132,89.6121,984426.0
2019-06-04 09:30:00,107.85,108.01,107.46,107.48,543661.0,90.8419,90.9767,90.5134,90.5302,543661.0
2019-06-04 09:40:00,107.49,107.69,107.37,107.39,308429.0,90.5387,90.7071,90.4376,90.4544,308429.0
2019-06-04 09:50:00,107.38,107.59,107.13,107.59,323259.0,90.446,90.6229,90.2354,90.6229,323259.0
2019-06-04 10:00:00,107.56,107.8,107.52,107.78,226743.0,90.5976,90.7998,90.5639,90.7829,226743.0
2019-06-04 10:10:00,107.78,108.17,107.74,108.1,299447.0,90.7829,91.1114,90.7492,91.0525,299447.0
2019-06-04 10:20:00,108.09,108.46,108.08,108.44,332748.0,91.044,91.3557,91.0356,91.3388,332748.0
2019-06-04 10:30:00,108.43,108.72,108.43,108.66,367015.0,91.3304,91.5747,91.3304,91.5242,367015.0
2019-06-04 10:40:00,108.66,108.88,108.59,108.65,319026.0,91.5242,91.7095,91.4652,91.5157,319026.0
2019-06-04 10:50:00,108.66,109.24,108.66,109.19,350289.0,91.5242,92.0127,91.5242,91.9706,350289.0
2019-06-04 11:00:00,109.19,109.53,109.09,109.53,318234.0,91.9706,92.257,91.8863,92.257,318234.0
2019-06-04 11:10:00,109.53,109.57,109.32,109.39,228817.0,92.257,92.2906,92.0801,92.139,228817.0
2019-06-04 11:20:00,109.38,109.38,109.15,109.18,319185.0,92.1306,92.1306,91.9369,91.9621,319185.0
2019-06-04 11:30:00,109.18,109.21,108.92,109.2,244778.0,91.9621,91.9874,91.7431,91.979,244778.0
2019-06-04 11:40:00,109.2,109.35,109.14,109.29,194188.0,91.979,92.1053,91.9285,92.0548,194188.0
2019-06-04 11:50:00,109.29,109.38,109.25,109.26,158072.0,92.0548,92.1306,92.0211,92.0295,158072.0
2019-06-04 12:00:00,109.26,109.3,109.09,109.19,177005.0,92.0295,92.0632,91.8863,91.9706,177005.0
2019-06-04 12:10:00,109.19,109.22,109.04,109.22,169108.0,91.9706,91.9958,91.8442,91.9958,169108.0
2019-06-04 12:20:00,109.23,109.26,109.11,109.17,109900.0,92.0043,92.0295,91.9032,91.9537,109900.0
2019-06-04 12:30:00,109.19,109.23,109.01,109.14,132928.0,91.9706,92.0043,91.819,91.9285,132928.0
2019-06-04 12:40:00,109.14,109.48,109.13,109.44,145720.0,91.9285,92.2148,91.92,92.1811,145720.0
2019-06-04 12:50:00,109.44,109.6,109.43,109.5,140555.0,92.1811,92.3159,92.1727,92.2317,140555.0
2019-06-04 13:00:00,109.49,109.51,109.39,109.4,138620.0,92.2233,92.2401,92.139,92.1475,138620.0
2019-06-04 13:10:00,109.4,109.42,109.12,109.17,116370.0,92.1475,92.1643,91.9116,91.9537,116370.0
2019-06-04 13:20:00,109.17,109.21,109.06,109.15,128971.0,91.9537,91.9874,91.8611,91.9369,128971.0
2019-06-04 13:30:00,109.15,109.32,109.05,109.12,168729.0,91.9369,92.0801,91.8526,91.9116,168729.0
2019-06-04 13:40:00,109.13,109.39,109.12,109.39,79859.0,91.92,92.139,91.9116,92.139,79859.0
2019-06-04 13:50:00,109.39,109.49,109.27,109.49,98464.0,92.139,92.2233,92.038,92.2233,98464.0
2019-06-04 14:00:00,109.49,109.55,109.37,109.42,121684.0,92.2233,92.2738,92.1222,92.1643,121684.0
2019-06-04 14:10:00,109.42,109.46,109.37,109.39,114918.0,92.1643,92.198,92.1222,92.139,114918.0
2019-06-04 14:20:00,109.39,109.42,109.27,109.33,130236.0,92.139,92.1643,92.038,92.0885,130236.0
2019-06-04 14:30:00,109.33,109.38,109.22,109.36,119203.0,92.0885,92.1306,91.9958,92.1138,119203.0
2019-06-04 14:40:00,109.36,109.38,109.27,109.36,150648.0,92.1138,92.1306,92.038,92.1138,150648.0
2019-06-04 14:50:00,109.36,109.38,109.25,109.29,141702.0,92.1138,92.1306,92.0211,92.0548,141702.0
2019-06-04 15:00:00,109.29,109.52,109.28,109.52,162646.0,92.0548,92.2485,92.0464,92.2485,162646.0
2019-06-04 15:10:00,109.52,109.61,109.49,109.56,188188.0,92.2485,92.3243,92.2233,92.2822,188188.0
2019-06-04 15:20:00,109.56,109.66,109.45,109.63,247573.0,92.2822,92.3665,92.1896,92.3412,247573.0
2019-06-04 15:30:00,109.64,109.66,109.48,109.55,265494.0,92.3496,92.3665,92.2148,92.2738,265494.0
2019-06-04 15:40:00,109.56,109.64,109.47,109.52,414133.0,92.2822,92.3496,92.2064,92.2485,414133.0
2019-06-04 15:50:00,109.51,109.9,109.51,109.75,918057.0,92.2401,92.5686,92.2401,92.4423,918057.0
2019-06-05 09:30:00,109.86,109.88,108.86,108.92,398183.0,92.5349,92.5518,91.6926,91.7431,398183.0
2019-06-05 09:40:00,108.92,109.03,108.63,108.78,207757.0,91.7431,91.8358,91.4989,91.6252,207757.0
2019-06-05 09:50:00,108.75,109.27,108.66,109.25,225451.0,91.6,92.038,91.5242,92.0211,225451.0
2019-06-05 10:00:00,109.27,109.5,109.0,109.39,260975.0,92.038,92.2317,91.8105,92.139,260975.0
2019-06-05 10:10:00,109.39,109.52,109.25,109.35,128391.0,92.139,92.2485,92.0211,92.1053,128391.0
2019-06-05 10:20:00,109.32,109.45,109.05,109.13,121557.0,92.0801,92.1896,91.8526,91.92,121557.0
2019-06-05 10:30:00,109.13,109.16,108.84,109.08,176136.0,91.92,91.9453,91.6758,91.8779,176136.0
2019-06-05 10:40:00,109.09,109.21,108.92,108.95,98950.0,91.8863,91.9874,91.7431,91.7684,98950.0
2019-06-05 10:50:00,108.95,109.17,108.88,109.17,137943.0,91.7684,91.9537,91.7095,91.9537,137943.0
2019-06-05 11:00:00,109.19,109.57,109.17,109.52,118950.0,91.9706,92.2906,91.9537,92.2485,118950.0
2019-06-05 11:10:00,109.52,109.61,109.35,109.46,119165.0,92.2485,92.3243,92.1053,92.198,119165.0
2019-06-05 11:20:00,109.47,109.58,109.35,109.55,214755.0,92.2064,92.2991,92.1053,92.2738,214755.0
2019-06-05 11:30:00,109.55,109.85,109.55,109.76,122488.0,92.2738,92.5265,92.2738,92.4507,122488.0
2019-06-05 11:40:00,109.77,109.86,109.61,109.81,144026.0,92.4591,92.5349,92.3243,92.4928,144026.0
2019-06-05 11:50:00,109.81,109.92,109.74,109.86,133125.0,92.4928,92.5854,92.4338,92.5349,133125.0
2019-06-05 12:00:00,109.84,109.93,109.77,109.8,104168.0,92.5181,92.5939,92.4591,92.4844,104168.0
2019-06-05 12:10:00,109.8,109.94,109.75,109.86,157021.0,92.4844,92.6023,92.4423,92.5349,157021.0
2019-06-05 12:20:00,109.84,110.04,109.84,109.96,172942.0,92.5181,92.6865,92.5181,92.6191,172942.0
2019-06-05 12:30:00,109.96,110.11,109.74,110.11,252879.0,92.6191,92.7455,92.4338,92.7455,252879.0
2019-06-05 12:40:00,110.11,110.24,110.07,110.14,84842.0,92.7455,92.855,92.7118,92.7708,84842.0
2019-06-05 12:50:00,110.15,110.3,110.12,110.14,88321.0,92.7792,92.9055,92.7539,92.7708,88321.0
2019-06-05 13:00:00,110.14,110.24,110.14,110.22,115656.0,92.7708,92.855,92.7708,92.8381,115656.0
2019-06-05 13:10:00,110.21,110.23,110.09,110.17,123827.0,92.8297,92.8466,92.7286,92.796,123827.0
2019-06-05 13:20:00,110.18,110.22,110.1,110.2,103503.0,92.8044,92.8381,92.7371,92.8213,103503.0
2019-06-05 13:30:00,110.2,110.25,110.03,110.23,85098.0,92.8213,92.8634,92.6781,92.8466,85098.0
2019-06-05 13:40:00,110.24,110.38,110.18,110.25,91304.0,92.855,92.9729,92.8044,92.8634,91304.0
2019-06-05 13:50:00,110.24,110.26,110.15,110.25,88146.0,92.855,92.8718,92.7792,92.8634,88146.0
2019-06-05 14:00:00,110.25,110.31,110.2,110.27,81509.0,92.8634,92.9139,92.8213,92.8803,81509.0
2019-06-05 14:10:00,110.27,110.38,110.18,110.2,79135.0,92.8803,92.9729,92.8044,92.8213,79135.0
2019-06-05 14:20:00,110.19,110.25,110.09,110.19,73003.0,92.8129,92.8634,92.7286,92.8129,73003.0
2019-06-05 14:30:00,110.19,110.28,110.19,110.22,84261.0,92.8129,92.8887,92.8129,92.8381,84261.0
2019-06-05 14:40:00,110.21,110.28,110.19,110.21,80171.0,92.8297,92.8887,92.8129,92.8297,80171.0
2019-06-05 14:50:00,110.21,110.21,110.07,110.1,94468.0,92.8297,92.8297,92.7118,92.7371,94468.0
2019-06-05 15:00:00,110.1,110.18,109.99,110.03,86175.0,92.7371,92.8044,92.6444,92.6781,86175.0
2019-06-05 15:10:00,110.03,110.17,109.99,110.16,88304.0,92.6781,92.796,92.6444,92.7876,88304.0
2019-06-05 15:20:00,110.16,110.22,110.11,110.14,87656.0,92.7876,92.8381,92.7455,92.7708,87656.0
2019-06-05 15:30:00,110.14,110.15,109.77,109.93,186175.0,92.7708,92.7792,92.4591,92.5939,186175.0
2019-06-05 15:40:00,109.93,110.23,109.88,110.13,197533.0,92.5939,92.8466,92.5518,92.7623,197533.0
2019-06-05 15:50:00,110.14,110.26,110.08,110.16,512966.0,92.7708,92.8718,92.7202,92.7876,512966.0
2019-06-06 09:30:00,110.15,110.2,109.47,110.01,459774.0,92.7792,92.8213,92.2064,92.6613,459774.0
2019-06-06 09:40:00,110.01,110.08,109.72,109.81,317755.0,92.6613,92.7202,92.417,92.4928,317755.0
2019-06-06 09:50:00,109.81,109.83,109.11,109.12,295698.0,92.4928,92.5096,91.9032,91.9116,295698.0
2019-06-06 10:00:00,109.13,109.4,109.13,109.35,201078.0,91.92,92.1475,91.92,92.1053,201078.0
2019-06-06 10:10:00,109.35,109.41,109.23,109.35,122060.0,92.1053,92.1559,92.0043,92.1053,122060.0
2019-06-06 10:20:00,109.36,109.36,108.98,109.0,136916.0,92.1138,92.1138,91.7937,91.8105,136916.0
2019-06-06 10:30:00,109.01,109.15,108.93,109.15,209139.0,91.819,91.9369,91.7516,91.9369,209139.0
2019-06-06 10:40:00,109.16,109.35,109.09,109.12,226160.0,91.9453,92.1053,91.8863,91.9116,226160.0
2019-06-06 10:50:00,109.12,109.35,109.1,109.31,154955.0,91.9116,92.1053,91.8948,92.0716,154955.0
2019-06-06 11:00:00,109.31,109.68,109.26,109.65,275839.0,92.0716,92.3833,92.0295,92.358,275839.0
2019-06-06 11:10:00,109.66,109.77,109.61,109.72,104163.0,92.3665,92.4591,92.3243,92.417,104163.0
2019-06-06 11:20:00,109.72,109.82,109.6,109.78,122817.0,92.417,92.5012,92.3159,92.4675,122817.0
2019-06-06 11:30:00,109.78,109.84,109.7,109.73,101782.0,92.4675,92.5181,92.4001,92.4254,101782.0
2019-06-06 11:40:00,109.72,109.79,109.49,109.52,152140.0,92.417,92.4759,92.2233,92.2485,152140.0
2019-06-06 11:50:00,109.53,109.64,109.47,109.53,88246.0,92.257,92.3496,92.2064,92.257,88246.0
2019-06-06 12:00:00,109.53,109.63,109.49,109.57,149996.0,92.257,92.3412,92.2233,92.2906,149996.0
2019-06-06 12:10:00,109.56,109.63,109.49,109.61,81309.0,92.2822,92.3412,92.2233,92.3243,81309.0
2019-06-06 12:20:00,109.6,109.81,109.54,109.8,94507.0,92.3159,92.4928,92.2654,92.4844,94507.0
2019-06-06 12:30:00,109.8,109.89,109.78,109.82,62704.0,92.4844,92.5602,92.4675,92.5012,62704.0
2019-06-06 12:40:00,109.82,109.9,109.77,109.9,78247.0,92.5012,92.5686,92.4591,92.5686,78247.0
2019-06-06 12:50:00,109.9,109.91,109.84,109.91,69341.0,92.5686,92.577,92.5181,92.577,69341.0
2019-06-06 13:00:00,109.91,109.97,109.89,109.95,60937.0,92.577,92.6276,92.5602,92.6107,60937.0
2019-06-06 13:10:00,109.95,110.02,109.92,109.99,76980.0,92.6107,92.6697,92.5854,92.6444,76980.0
2019-06-06 13:20:00,109.99,109.99,109.88,109.95,93904.0,92.6444,92.6444,92.5518,92.6107,93904.0
2019-06-06 13:30:00,109.96,110.01,109.88,109.9,94459.0,92.6191,92.6613,92.5518,92.5686,94459.0
2019-06-06 13:40:00,109.9,110.03,109.9,110.01,84032.0,92.5686,92.6781,92.5686,92.6613,84032.0
2019-06-06 13:50:00,110.01,110.05,109.96,110.01,62157.0,92.6613,92.6949,92.6191,92.6613,62157.0
2019-06-06 14:00:00,110.01,110.02,109.91,110.0,79864.0,92.6613,92.6697,92.577,92.6528,79864.0
2019-06-06 14:10:00,110.0,110.17,109.99,110.16,86088.0,92.6528,92.796,92.6444,92.7876,86088.0
2019-06-06 14:20:00,110.16,110.17,110.04,110.06,75724.0,92.7876,92.796,92.6865,92.7034,75724.0
2019-06-06 14:30:00,110.06,110.54,110.04,110.47,299204.0,92.7034,93.1077,92.6865,93.0487,299204.0
2019-06-06 14:40:00,110.48,110.52,110.25,110.28,148383.0,93.0571,93.0908,92.8634,92.8887,148383.0
2019-06-06 14:50:00,110.29,110.34,110.15,110.17,78476.0,92.8971,92.9392,92.7792,92.796,78476.0
2019-06-06 15:00:00,110.18,110.24,110.12,110.23,96744.0,92.8044,92.855,92.7539,92.8466,96744.0
2019-06-06 15:10:00,110.23,110.48,110.19,110.43,160378.0,92.8466,93.0571,92.8129,93.015,160378.0
2019-06-06 15:20:00,110.44,110.58,110.38,110.55,176868.0,93.0234,93.1414,92.9729,93.1161,176868.0
2019-06-06 15:30:00,110.54,110.87,110.5,110.75,250906.0,93.1077,93.3856,93.074,93.2846,250906.0
2019-06-06 15:40:00,110.76,110.76,110.36,110.47,321040.0,93.293,93.293,92.9561,93.0487,321040.0
2019-06-06 15:50:00,110.46,110.58,110.33,110.41,650601.0,93.0403,93.1414,92.9308,92.9982,650601.0
2019-06-07 09:30:00,109.7,109.97,109.22,109.97,500786.0,92.4001,92.6276,91.9958,92.6276,500786.0
2019-06-07 09:40:00,109.95,110.02,109.72,109.83,342951.0,92.6107,92.6697,92.417,92.5096,342951.0
2019-06-07 09:50:00,109.83,109.84,109.61,109.76,243365.0,92.5096,92.5181,92.3243,92.4507,243365.0
2019-06-07 10:00:00,109.77,109.79,109.56,109.64,252143.0,92.4591,92.4759,92.2822,92.3496,252143.0
2019-06-07 10:10:00,109.64,109.79,109.55,109.69,365288.0,92.3496,92.4759,92.2738,92.3917,365288.0
2019-06-07 10:20:00,109.69,109.71,109.41,109.42,213132.0,92.3917,92.4086,92.1559,92.1643,213132.0
2019-06-07 10:30:00,109.41,109.63,109.32,109.55,352459.0,92.1559,92.3412,92.0801,92.2738,352459.0
2019-06-07 10:40:00,109.59,109.61,109.39,109.4,290442.0,92.3075,92.3243,92.139,92.1475,290442.0
2019-06-07 10:50:00,109.4,109.64,109.39,109.64,266815.0,92.1475,92.3496,92.139,92.3496,266815.0
2019-06-07 11:00:00,109.64,109.67,109.54,109.63,174003.0,92.3496,92.3749,92.2654,92.3412,174003.0
2019-06-07 11:10:00,109.63,109.71,109.37,109.39,242524.0,92.3412,92.4086,92.1222,92.139,242524.0
2019-06-07 11:20:00,109.39,109.4,109.17,109.19,132075.0,92.139,92.1475,91.9537,91.9706,132075.0
2019-06-07 11:30:00,109.2,109.39,109.2,109.32,110095.0,91.979,92.139,91.979,92.0801,110095.0
2019-06-07 11:40:00,109.33,109.37,109.2,109.37,144389.0,92.0885,92.1222,91.979,92.1222,144389.0
2019-06-07 11:50:00,109.38,109.39,109.18,109.22,104896.0,92.1306,92.139,91.9621,91.9958,104896.0
2019-06-07 12:00:00,109.22,109.25,109.08,109.2,126007.0,91.9958,92.0211,91.8779,91.979,126007.0
2019-06-07 12:10:00,109.2,109.27,109.15,109.18,144230.0,91.979,92.038,91.9369,91.9621,144230.0
2019-06-07 12:20:00,109.18,109.38,109.16,109.33,156061.0,91.9621,92.1306,91.9453,92.0885,156061.0
2019-06-07 12:30:00,109.33,109.45,109.31,109.4,119103.0,92.0885,92.1896,92.0716,92.1475,119103.0
2019-06-07 12:40:00,109.4,109.57,109.39,109.54,106204.0,92.1475,92.2906,92.139,92.2654,106204.0
2019-06-07 12:50:00,109.55,109.76,109.54,109.72,123267.0,92.2738,92.4507,92.2654,92.417,123267.0
2019-06-07 13:00:00,109.73,109.76,109.55,109.59,112917.0,92.4254,92.4507,92.2738,92.3075,112917.0
2019-06-07 13:10:00,109.58,109.58,109.43,109.53,140197.0,92.2991,92.2991,92.1727,92.257,140197.0
2019-06-07 13:20:00,109.53,109.54,109.41,109.45,91564.0,92.257,92.2654,92.1559,92.1896,91564.0
2019-06-07 13:30:00,109.46,109.53,109.4,109.42,79123.0,92.198,92.257,92.1475,92.1643,79123.0
2019-06-07 13:40:00,109.42,109.44,109.3,109.31,95274.0,92.1643,92.1811,92.0632,92.0716,95274.0
2019-06-07 13:50:00,109.32,109.46,109.28,109.44,83558.0,92.0801,92.198,92.0464,92.1811,83558.0
2019-06-07 14:00:00,109.44,109.44,109.33,109.39,140245.0,92.1811,92.1811,92.0885,92.139,140245.0
2019-06-07 14:10:00,109.39,109.39,109.21,109.22,124378.0,92.139,92.139,91.9874,91.9958,124378.0
2019-06-07 14:20:00,109.22,109.32,109.19,109.21,146363.0,91.9958,92.0801,91.9706,91.9874,146363.0
2019-06-07 14:30:00,109.21,109.36,109.19,109.2,113772.0,91.9874,92.1138,91.9706,91.979,113772.0
2019-06-07 14:40:00,109.2,109.28,109.11,109.11,117583.0,91.979,92.0464,91.9032,91.9032,117583.0
2019-06-07 14:50:00,109.12,109.24,109.05,109.07,141966.0,91.9116,92.0127,91.8526,91.8695,141966.0
2019-06-07 15:00:00,109.06,109.25,109.06,109.11,137106.0,91.8611,92.0211,91.8611,91.9032,137106.0
2019-06-07 15:10:00,109.12,109.12,109.04,109.05,176974.0,91.9116,91.9116,91.8442,91.8526,176974.0
2019-06-07 15:20:00,109.05,109.31,109.05,109.28,232602.0,91.8526,92.0716,91.8526,92.0464,232602.0
2019-06-07 15:30:00,109.29,109.32,109.17,109.25,163769.0,92.0548,92.0801,91.9537,92.0211,163769.0
2019-06-07 15:40:00,109.26,109.31,109.08,109.15,334809.0,92.0295,92.0716,91.8779,91.9369,334809.0
2019-06-07 15:50:00,109.16,109.27,108.96,109.13,858835.0,91.9453,92.038,91.7768,91.92,858835.0
2019-06-10 09:30:00,110.54,110.97,110.25,110.86,718493.0,93.1077,93.4699,92.8634,93.3772,718493.0
2019-06-10 09:40:00,110.86,111.01,110.54,110.55,530458.0,93.3772,93.5036,93.1077,93.1161,530458.0
2019-06-10 09:50:00,110.55,110.75,110.43,110.6,176903.0,93.1161,93.2846,93.015,93.1582,176903.0
2019-06-10 10:00:00,110.61,111.1,110.59,111.07,424081.0,93.1666,93.5794,93.1498,93.5541,424081.0
2019-06-10 10:10:00,111.07,111.16,110.78,110.78,316210.0,93.5541,93.6299,93.3098,93.3098,316210.0
2019-06-10 10:20:00,110.78,110.87,110.69,110.78,241765.0,93.3098,93.3856,93.234,93.3098,241765.0
2019-06-10 10:30:00,110.78,110.79,110.52,110.57,203889.0,93.3098,93.3182,93.0908,93.1329,203889.0
2019-06-10 10:40:00,110.57,110.74,110.51,110.69,294247.0,93.1329,93.2761,93.0824,93.234,294247.0
2019-06-10 10:50:00,110.69,110.9,110.67,110.83,227914.0,93.234,93.4109,93.2172,93.3519,227914.0
2019-06-10 11:00:00,110.83,110.9,110.65,110.86,217509.0,93.3519,93.4109,93.2003,93.3772,217509.0
2019-06-10 11:10:00,110.88,111.09,110.87,111.09,174066.0,93.3941,93.5709,93.3856,93.5709,174066.0
2019-06-10 11:20:00,111.09,111.09,110.82,110.88,109840.0,93.5709,93.5709,93.3435,93.3941,109840.0
2019-06-10 11:30:00,110.88,111.04,110.87,111.0,129622.0,93.3941,93.5288,93.3856,93.4951,129622.0
2019-06-10 11:40:00,111.0,111.08,110.9,111.08,205851.0,93.4951,93.5625,93.4109,93.5625,205851.0
2019-06-10 11:50:00,111.08,111.2,111.08,111.18,197525.0,93.5625,93.6636,93.5625,93.6467,197525.0
2019-06-10 12:00:00,111.18,111.21,111.0,111.01,119224.0,93.6467,93.672,93.4951,93.5036,119224.0
2019-06-10 12:10:00,111.02,111.12,110.96,111.07,179706.0,93.512,93.5962,93.4614,93.5541,179706.0
2019-06-10 12:20:00,111.07,111.08,110.98,110.98,115889.0,93.5541,93.5625,93.4783,93.4783,115889.0
2019-06-10 12:30:00,110.98,111.03,110.86,111.01,106147.0,93.4783,93.5204,93.3772,93.5036,106147.0
2019-06-10 12:40:00,111.02,111.1,110.97,111.08,114704.0,93.512,93.5794,93.4699,93.5625,114704.0
2019-06-10 12:50:00,111.08,111.1,110.97,110.97,80116.0,93.5625,93.5794,93.4699,93.4699,80116.0
2019-06-10 13:00:00,110.97,111.0,110.82,110.96,159056.0,93.4699,93.4951,93.3435,93.4614,159056.0
2019-06-10 13:10:00,110.96,111.09,110.95,111.02,106072.0,93.4614,93.5709,93.453,93.512,106072.0
2019-06-10 13:20:00,111.02,111.12,111.01,111.05,81488.0,93.512,93.5962,93.5036,93.5372,81488.0
2019-06-10 13:30:00,111.05,111.11,110.95,110.97,91625.0,93.5372,93.5878,93.453,93.4699,91625.0
2019-06-10 13:40:00,110.97,111.05,110.9,110.94,110668.0,93.4699,93.5372,93.4109,93.4446,110668.0
2019-06-10 13:50:00,110.94,110.96,110.82,110.86,115547.0,93.4446,93.4614,93.3435,93.3772,115547.0
2019-06-10 14:00:00,110.87,110.87,110.67,110.73,124515.0,93.3856,93.3856,93.2172,93.2677,124515.0
2019-06-10 14:10:00,110.73,110.79,110.58,110.62,168959.0,93.2677,93.3182,93.1414,93.1751,168959.0
2019-06-10 14:20:00,110.61,110.92,110.6,110.88,106017.0,93.1666,93.4277,93.1582,93.3941,106017.0
2019-06-10 14:30:00,110.88,110.97,110.84,110.95,110366.0,93.3941,93.4699,93.3604,93.453,110366.0
2019-06-10 14:40:00,110.95,110.95,110.81,110.85,119229.0,93.453,93.453,93.3351,93.3688,119229.0
2019-06-10 14:50:00,110.85,110.89,110.72,110.75,124164.0,93.3688,93.4025,93.2593,93.2846,124164.0
2019-06-10 15:00:00,110.74,110.76,110.63,110.73,131472.0,93.2761,93.293,93.1835,93.2677,131472.0
2019-06-10 15:10:00,110.73,110.87,110.65,110.79,169985.0,93.2677,93.3856,93.2003,93.3182,169985.0
2019-06-10 15:20:00,110.8,110.86,110.66,110.73,159169.0,93.3267,93.3772,93.2087,93.2677,159169.0
2019-06-10 15:30:00,110.73,110.82,110.56,110.57,228348.0,93.2677,93.3435,93.1245,93.1329,228348.0
2019-06-10 15:40:00,110.58,110.68,110.44,110.45,297611.0,93.1414,93.2256,93.0234,93.0319,297611.0
2019-06-10 15:50:00,110.44,110.53,110.21,110.31,813769.0,93.0234,93.0992,92.8297,92.9139,813769.0
2019-06-11 09:30:00,110.82,111.09,110.54,110.78,403232.0,93.3435,93.5709,93.1077,93.3098,403232.0
2019-06-11 09:40:00,110.78,111.4,110.78,111.3,300304.0,93.3098,93.832,93.3098,93.7478,300304.0
2019-06-11 09:50:00,111.31,111.49,111.26,111.35,240825.0,93.7562,93.9079,93.7141,93.7899,240825.0
2019-06-11 10:00:00,111.35,111.5,111.34,111.43,202088.0,93.7899,93.9163,93.7815,93.8573,202088.0
2019-06-11 10:10:00,111.42,111.57,111.27,111.44,225729.0,93.8489,93.9752,93.7226,93.8657,225729.0
2019-06-11 10:20:00,111.45,111.5,111.23,111.34,191114.0,93.8742,93.9163,93.6889,93.7815,191114.0
2019-06-11 10:30:00,111.34,111.37,111.26,111.33,236395.0,93.7815,93.8068,93.7141,93.7731,236395.0
2019-06-11 10:40:00,111.33,111.33,110.88,111.08,292536.0,93.7731,93.7731,93.3941,93.5625,292536.0
2019-06-11 10:50:00,111.08,111.23,111.01,111.19,141023.0,93.5625,93.6889,93.5036,93.6552,141023.0
2019-06-11 11:00:00,111.2,111.4,111.1,111.35,155977.0,93.6636,93.832,93.5794,93.7899,155977.0
2019-06-11 11:10:00,111.36,111.41,111.24,111.3,116411.0,93.7984,93.8405,93.6973,93.7478,116411.0
2019-06-11 11:20:00,111.31,111.41,111.21,111.22,139939.0,93.7562,93.8405,93.672,93.6804,139939.0
2019-06-11 11:30:00,111.22,111.27,110.85,110.85,161576.0,93.6804,93.7226,93.3688,93.3688,161576.0
2019-06-11 11:40:00,110.86,110.98,110.55,110.58,327879.0,93.3772,93.4783,93.1161,93.1414,327879.0
2019-06-11 11:50:00,110.58,110.8,110.53,110.69,167448.0,93.1414,93.3267,93.0992,93.234,167448.0
2019-06-11 12:00:00,110.69,110.73,110.5,110.51,160017.0,93.234,93.2677,93.074,93.0824,160017.0
2019-06-11 12:10:00,110.51,110.66,110.5,110.63,105143.0,93.0824,93.2087,93.074,93.1835,105143.0
2019-06-11 12:20:00,110.63,110.76,110.58,110.6,95811.0,93.1835,93.293,93.1414,93.1582,95811.0
2019-06-11 12:30:00,110.59,110.72,110.55,110.7,91146.0,93.1498,93.2593,93.1161,93.2424,91146.0
2019-06-11 12:40:00,110.69,110.72,110.43,110.45,153579.0,93.234,93.2593,93.015,93.0319,153579.0
2019-06-11 12:50:00,110.45,110.53,110.4,110.49,107128.0,93.0319,93.0992,92.9898,93.0656,107128.0
2019-06-11 13:00:00,110.48,110.56,110.4,110.56,118536.0,93.0571,93.1245,92.9898,93.1245,118536.0
2019-06-11 13:10:00,110.56,110.62,110.37,110.61,140607.0,93.1245,93.1751,92.9645,93.1666,140607.0
2019-06-11 13:20:00,110.61,110.62,110.48,110.56,137150.0,93.1666,93.1751,93.0571,93.1245,137150.0
2019-06-11 13:30:00,110.56,110.71,110.47,110.68,101146.0,93.1245,93.2509,93.0487,93.2256,101146.0
2019-06-11 13:40:00,110.69,110.81,110.67,110.72,92814.0,93.234,93.3351,93.2172,93.2593,92814.0
2019-06-11 13:50:00,110.73,110.89,110.72,110.86,92356.0,93.2677,93.4025,93.2593,93.3772,92356.0
2019-06-11 14:00:00,110.86,111.0,110.85,110.92,102174.0,93.3772,93.4951,93.3688,93.4277,102174.0
2019-06-11 14:10:00,110.91,110.92,110.82,110.89,86409.0,93.4193,93.4277,93.3435,93.4025,86409.0
2019-06-11 14:20:00,110.88,110.9,110.73,110.76,95021.0,93.3941,93.4109,93.2677,93.293,95021.0
2019-06-11 14:30:00,110.76,110.77,110.55,110.56,100764.0,93.293,93.3014,93.1161,93.1245,100764.0
2019-06-11 14:40:00,110.56,110.56,110.42,110.5,127870.0,93.1245,93.1245,93.0066,93.074,127870.0
2019-06-11 14:50:00,110.5,110.57,110.45,110.52,100905.0,93.074,93.1329,93.0319,93.0908,100905.0
2019-06-11 15:00:00,110.51,110.64,110.41,110.62,144830.0,93.0824,93.1919,92.9982,93.1751,144830.0
2019-06-11 15:10:00,110.62,110.66,110.54,110.64,103859.0,93.1751,93.2087,93.1077,93.1919,103859.0
2019-06-11 15:20:00,110.63,110.74,110.54,110.73,123824.0,93.1835,93.2761,93.1077,93.2677,123824.0
2019-06-11 15:30:00,110.73,110.85,110.68,110.83,184592.0,93.2677,93.3688,93.2256,93.3519,184592.0
2019-06-11 15:40:00,110.83,110.9,110.75,110.81,199091.0,93.3519,93.4109,93.2846,93.3351,199091.0
2019-06-11 15:50:00,110.8,110.83,110.6,110.69,604603.0,93.3267,93.3519,93.1582,93.234,604603.0
2019-06-12 09:30:00,110.7,110.9,109.98,110.35,327310.0,93.2424,93.4109,92.636,92.9476,327310.0
2019-06-12 09:40:00,110.36,110.44,110.03,110.21,225291.0,92.9561,93.0234,92.6781,92.8297,225291.0
2019-06-12 09:50:00,110.22,110.28,110.05,110.14,132795.0,92.8381,92.8887,92.6949,92.7708,132795.0
2019-06-12 10:00:00,110.15,110.15,109.84,109.86,212413.0,92.7792,92.7792,92.5181,92.5349,212413.0
2019-06-12 10:10:00,109.87,109.95,109.76,109.76,146323.0,92.5433,92.6107,92.4507,92.4507,146323.0
2019-06-12 10:20:00,109.76,109.87,109.68,109.72,223865.0,92.4507,92.5433,92.3833,92.417,223865.0
2019-06-12 10:30:00,109.73,109.82,109.64,109.79,183778.0,92.4254,92.5012,92.3496,92.4759,183778.0
2019-06-12 10:40:00,109.79,109.94,109.76,109.89,230503.0,92.4759,92.6023,92.4507,92.5602,230503.0
2019-06-12 10:50:00,109.9,109.93,109.67,109.67,141591.0,92.5686,92.5939,92.3749,92.3749,141591.0
2019-06-12 11:00:00,109.67,109.7,109.43,109.47,222040.0,92.3749,92.4001,92.1727,92.2064,222040.0
2019-06-12 11:10:00,109.48,109.55,109.34,109.4,174883.0,92.2148,92.2738,92.0969,92.1475,174883.0
2019-06-12 11:20:00,109.4,109.47,109.24,109.43,126300.0,92.1475,92.2064,92.0127,92.1727,126300.0
2019-06-12 11:30:00,109.44,109.6,109.16,109.18,169221.0,92.1811,92.3159,91.9453,91.9621,169221.0
2019-06-12 11:40:00,109.18,109.24,109.1,109.12,178922.0,91.9621,92.0127,91.8948,91.9116,178922.0
2019-06-12 11:50:00,109.13,109.17,108.9,108.91,182411.0,91.92,91.9537,91.7263,91.7347,182411.0
2019-06-12 12:00:00,108.91,109.06,108.89,109.04,277691.0,91.7347,91.8611,91.7179,91.8442,277691.0
2019-06-12 12:10:00,109.05,109.2,108.99,109.19,244140.0,91.8526,91.979,91.8021,91.9706,244140.0
2019-06-12 12:20:00,109.18,109.38,109.15,109.3,287026.0,91.9621,92.1306,91.9369,92.0632,287026.0
2019-06-12 12:30:00,109.31,109.33,109.08,109.12,152382.0,92.0716,92.0885,91.8779,91.9116,152382.0
2019-06-12 12:40:00,109.11,109.32,109.06,109.31,155173.0,91.9032,92.0801,91.8611,92.0716,155173.0
2019-06-12 12:50:00,109.31,109.37,109.15,109.16,130246.0,92.0716,92.1222,91.9369,91.9453,130246.0
2019-06-12 13:00:00,109.16,109.26,109.13,109.13,90363.0,91.9453,92.0295,91.92,91.92,90363.0
2019-06-12 13:10:00,109.13,109.21,109.06,109.17,95598.0,91.92,91.9874,91.8611,91.9537,95598.0
2019-06-12 13:20:00,109.17,109.29,109.17,109.24,196847.0,91.9537,92.0548,91.9537,92.0127,196847.0
2019-06-12 13:30:00,109.24,109.26,109.08,109.09,144998.0,92.0127,92.0295,91.8779,91.8863,144998.0
2019-06-12 13:40:00,109.09,109.2,109.08,109.2,94203.0,91.8863,91.979,91.8779,91.979,94203.0
2019-06-12 13:50:00,109.19,109.25,109.13,109.25,80577.0,91.9706,92.0211,91.92,92.0211,80577.0
2019-06-12 14:00:00,109.25,109.27,109.16,109.16,138530.0,92.0211,92.038,91.9453,91.9453,138530.0
2019-06-12 14:10:00,109.15,109.18,109.03,109.04,121508.0,91.9369,91.9621,91.8358,91.8442,121508.0
2019-06-12 14:20:00,109.04,109.11,109.01,109.08,118108.0,91.8442,91.9032,91.819,91.8779,118108.0
2019-06-12 14:30:00,109.06,109.21,109.04,109.13,133908.0,91.8611,91.9874,91.8442,91.92,133908.0
2019-06-12 14:40:00,109.13,109.34,109.13,109.34,90921.0,91.92,92.0969,91.92,92.0969,90921.0
2019-06-12 14:50:00,109.34,109.43,109.31,109.36,142936.0,92.0969,92.1727,92.0716,92.1138,142936.0
2019-06-12 15:00:00,109.36,109.39,109.21,109.32,123301.0,92.1138,92.139,91.9874,92.0801,123301.0
2019-06-12 15:10:00,109.32,109.32,109.14,109.18,124076.0,92.0801,92.0801,91.9285,91.9621,124076.0
2019-06-12 15:20:00,109.18,109.2,109.07,109.13,166574.0,91.9621,91.979,91.8695,91.92,166574.0
2019-06-12 15:30:00,109.14,109.2,109.08,109.12,261469.0,91.9285,91.979,91.8779,91.9116,261469.0
2019-06-12 15:40:00,109.12,109.16,108.99,109.03,324063.0,91.9116,91.9453,91.8021,91.8358,324063.0
2019-06-12 15:50:00,109.04,109.3,109.04,109.27,629526.0,91.8442,92.0632,91.8442,92.038,629526.0
2019-06-13 09:30:00,109.46,109.96,109.39,109.73,365086.0,92.198,92.6191,92.139,92.4254,365086.0
2019-06-13 09:40:00,109.7,110.16,109.67,110.01,184169.0,92.4001,92.7876,92.3749,92.6613,184169.0
2019-06-13 09:50:00,110.01,110.02,109.69,109.84,225161.0,92.6613,92.6697,92.3917,92.5181,225161.0
2019-06-13 10:00:00,109.85,109.99,109.43,109.48,253727.0,92.5265,92.6444,92.1727,92.2148,253727.0
2019-06-13 10:10:00,109.48,109.55,109.32,109.39,161349.0,92.2148,92.2738,92.0801,92.139,161349.0
2019-06-13 10:20:00,109.38,109.56,109.35,109.46,117578.0,92.1306,92.2822,92.1053,92.198,117578.0
2019-06-13 10:30:00,109.46,109.72,109.42,109.72,144360.0,92.198,92.417,92.1643,92.417,144360.0
2019-06-13 10:40:00,109.72,109.75,109.4,109.41,99164.0,92.417,92.4423,92.1475,92.1559,99164.0
2019-06-13 10:50:00,109.41,109.46,109.31,109.33,127475.0,92.1559,92.198,92.0716,92.0885,127475.0
2019-06-13 11:00:00,109.33,109.47,109.21,109.28,164188.0,92.0885,92.2064,91.9874,92.0464,164188.0
2019-06-13 11:10:00,109.28,109.39,109.2,109.25,119645.0,92.0464,92.139,91.979,92.0211,119645.0
2019-06-13 11:20:00,109.25,109.45,109.2,109.44,127498.0,92.0211,92.1896,91.979,92.1811,127498.0
2019-06-13 11:30:00,109.44,109.48,109.37,109.44,81833.0,92.1811,92.2148,92.1222,92.1811,81833.0
2019-06-13 11:40:00,109.44,109.57,109.4,109.53,113743.0,92.1811,92.2906,92.1475,92.257,113743.0
2019-06-13 11:50:00,109.53,109.63,109.45,109.48,100334.0,92.257,92.3412,92.1896,92.2148,100334.0
2019-06-13 12:00:00,109.48,109.69,109.42,109.67,243038.0,92.2148,92.3917,92.1643,92.3749,243038.0
2019-06-13 12:10:00,109.67,109.9,109.66,109.85,250511.0,92.3749,92.5686,92.3665,92.5265,250511.0
2019-06-13 12:20:00,109.84,109.97,109.65,109.65,174894.0,92.5181,92.6276,92.358,92.358,174894.0
2019-06-13 12:30:00,109.66,109.85,109.66,109.7,180769.0,92.3665,92.5265,92.3665,92.4001,180769.0
2019-06-13 12:40:00,109.71,109.98,109.64,109.98,98083.0,92.4086,92.636,92.3496,92.636,98083.0
2019-06-13 12:50:00,109.98,110.08,109.95,110.02,121850.0,92.636,92.7202,92.6107,92.6697,121850.0
2019-06-13 13:00:00,110.02,110.06,109.86,109.93,103159.0,92.6697,92.7034,92.5349,92.5939,103159.0
2019-06-13 13:10:00,109.93,109.98,109.83,109.9,91339.0,92.5939,92.636,92.5096,92.5686,91339.0
2019-06-13 13:20:00,109.9,109.92,109.8,109.82,80368.0,92.5686,92.5854,92.4844,92.5012,80368.0
2019-06-13 13:30:00,109.82,109.84,109.72,109.74,124505.0,92.5012,92.5181,92.417,92.4338,124505.0
2019-06-13 13:40:00,109.73,109.76,109.6,109.73,115791.0,92.4254,92.4507,92.3159,92.4254,115791.0
2019-06-13 13:50:00,109.73,109.73,109.6,109.6,77433.0,92.4254,92.4254,92.3159,92.3159,77433.0
2019-06-13 14:00:00,109.61,109.69,109.5,109.5,72305.0,92.3243,92.3917,92.2317,92.2317,72305.0
2019-06-13 14:10:00,109.5,109.51,109.14,109.24,206759.0,92.2317,92.2401,91.9285,92.0127,206759.0
2019-06-13 14:20:00,109.24,109.4,109.18,109.37,103636.0,92.0127,92.1475,91.9621,92.1222,103636.0
2019-06-13 14:30:00,109.38,109.38,109.14,109.25,165135.0,92.1306,92.1306,91.9285,92.0211,165135.0
2019-06-13 14:40:00,109.26,109.47,109.24,109.42,105593.0,92.0295,92.2064,92.0127,92.1643,105593.0
2019-06-13 14:50:00,109.43,109.49,109.36,109.38,112315.0,92.1727,92.2233,92.1138,92.1306,112315.0
2019-06-13 15:00:00,109.38,109.39,109.11,109.16,168833.0,92.1306,92.139,91.9032,91.9453,168833.0
2019-06-13 15:10:00,109.16,109.21,109.05,109.12,157042.0,91.9453,91.9874,91.8526,91.9116,157042.0
2019-06-13 15:20:00,109.13,109.33,109.12,109.3,160802.0,91.92,92.0885,91.9116,92.0632,160802.0
2019-06-13 15:30:00,109.31,109.51,109.27,109.44,191112.0,92.0716,92.2401,92.038,92.1811,191112.0
2019-06-13 15:40:00,109.44,109.5,109.26,109.27,211366.0,92.1811,92.2317,92.0295,92.038,211366.0
2019-06-13 15:50:00,109.27,109.64,109.17,109.59,591691.0,92.038,92.3496,91.9537,92.3075,591691.0
2019-06-14 09:30:00,109.57,109.77,109.17,109.36,312906.0,92.2906,92.4591,91.9537,92.1138,312906.0
2019-06-14 09:40:00,109.35,109.37,109.03,109.2,214293.0,92.1053,92.1222,91.8358,91.979,214293.0
2019-06-14 09:50:00,109.19,109.38,108.76,108.82,240406.0,91.9706,92.1306,91.6084,91.6589,240406.0
2019-06-14 10:00:00,108.81,108.89,108.7,108.76,233600.0,91.6505,91.7179,91.5578,91.6084,233600.0
2019-06-14 10:10:00,108.77,108.79,108.63,108.75,224650.0,91.6168,91.6337,91.4989,91.6,224650.0
2019-06-14 10:20:00,108.74,108.95,108.73,108.87,142312.0,91.5915,91.7684,91.5831,91.701,142312.0
2019-06-14 10:30:00,108.87,109.0,108.77,109.0,141800.0,91.701,91.8105,91.6168,91.8105,141800.0
2019-06-14 10:40:00,109.0,109.09,108.89,109.09,183120.0,91.8105,91.8863,91.7179,91.8863,183120.0
2019-06-14 10:50:00,109.09,109.2,109.05,109.09,161582.0,91.8863,91.979,91.8526,91.8863,161582.0
2019-06-14 11:00:00,109.09,109.15,108.93,108.97,123411.0,91.8863,91.9369,91.7516,91.7853,123411.0
2019-06-14 11:10:00,108.95,109.01,108.89,108.99,135393.0,91.7684,91.819,91.7179,91.8021,135393.0
2019-06-14 11:20:00,108.99,109.07,108.91,109.0,203218.0,91.8021,91.8695,91.7347,91.8105,203218.0
2019-06-14 11:30:00,108.99,109.26,108.97,109.26,118960.0,91.8021,92.0295,91.7853,92.0295,118960.0
2019-06-14 11:40:00,109.27,109.28,109.12,109.21,136644.0,92.038,92.0464,91.9116,91.9874,136644.0
2019-06-14 11:50:00,109.21,109.32,109.16,109.18,147884.0,91.9874,92.0801,91.9453,91.9621,147884.0
2019-06-14 12:00:00,109.18,109.18,109.03,109.12,94044.0,91.9621,91.9621,91.8358,91.9116,94044.0
2019-06-14 12:10:00,109.12,109.16,109.05,109.09,78137.0,91.9116,91.9453,91.8526,91.8863,78137.0
2019-06-14 12:20:00,109.09,109.17,109.05,109.14,86598.0,91.8863,91.9537,91.8526,91.9285,86598.0
2019-06-14 12:30:00,109.13,109.2,109.12,109.18,94791.0,91.92,91.979,91.9116,91.9621,94791.0
2019-06-14 12:40:00,109.18,109.21,109.02,109.06,136599.0,91.9621,91.9874,91.8274,91.8611,136599.0
2019-06-14 12:50:00,109.06,109.2,109.06,109.13,78085.0,91.8611,91.979,91.8611,91.92,78085.0
2019-06-14 13:00:00,109.14,109.3,109.13,109.28,86171.0,91.9285,92.0632,91.92,92.0464,86171.0
2019-06-14 13:10:00,109.27,109.28,109.22,109.27,79257.0,92.038,92.0464,91.9958,92.038,79257.0
2019-06-14 13:20:00,109.27,109.43,109.27,109.36,165137.0,92.038,92.1727,92.038,92.1138,165137.0
2019-06-14 13:30:00,109.36,109.37,109.25,109.31,95287.0,92.1138,92.1222,92.0211,92.0716,95287.0
2019-06-14 13:40:00,109.31,109.32,109.22,109.24,97563.0,92.0716,92.0801,91.9958,92.0127,97563.0
2019-06-14 13:50:00,109.25,109.34,109.25,109.29,64207.0,92.0211,92.0969,92.0211,92.0548,64207.0
2019-06-14 14:00:00,109.28,109.47,109.27,109.47,97560.0,92.0464,92.2064,92.038,92.2064,97560.0
2019-06-14 14:10:00,109.47,109.66,109.46,109.65,133358.0,92.2064,92.3665,92.198,92.358,133358.0
2019-06-14 14:20:00,109.63,109.8,109.56,109.75,103533.0,92.3412,92.4844,92.2822,92.4423,103533.0
2019-06-14 14:30:00,109.75,109.78,109.69,109.69,81432.0,92.4423,92.4675,92.3917,92.3917,81432.0
2019-06-14 14:40:00,109.7,109.79,109.69,109.79,91902.0,92.4001,92.4759,92.3917,92.4759,91902.0
2019-06-14 14:50:00,109.8,109.9,109.7,109.85,178929.0,92.4844,92.5686,92.4001,92.5265,178929.0
2019-06-14 15:00:00,109.84,109.98,109.81,109.95,109469.0,92.5181,92.636,92.4928,92.6107,109469.0
2019-06-14 15:10:00,109.96,110.23,109.94,110.2,176071.0,92.6191,92.8466,92.6023,92.8213,176071.0
2019-06-14 15:20:00,110.21,110.25,110.12,110.14,207417.0,92.8297,92.8634,92.7539,92.7708,207417.0
2019-06-14 15:30:00,110.14,110.31,110.05,110.27,253372.0,92.7708,92.9139,92.6949,92.8803,253372.0
2019-06-14 15:40:00,110.26,110.27,109.97,109.98,356275.0,92.8718,92.8803,92.6276,92.636,356275.0
2019-06-14 15:50:00,109.97,110.13,109.83,109.83,813081.0,92.6276,92.7623,92.5096,92.5096,813081.0
2019-06-17 09:30:00,109.7,110.19,109.13,109.37,399440.0,92.4001,92.8129,91.92,92.1222,399440.0
2019-06-17 09:40:00,109.37,109.62,109.26,109.6,173103.0,92.1222,92.3328,92.0295,92.3159,173103.0
2019-06-17 09:50:00,109.61,109.72,109.5,109.69,222541.0,92.3243,92.417,92.2317,92.3917,222541.0
2019-06-17 10:00:00,109.7,109.94,109.66,109.93,156706.0,92.4001,92.6023,92.3665,92.5939,156706.0
2019-06-17 10:10:00,109.93,109.94,109.75,109.8,176360.0,92.5939,92.6023,92.4423,92.4844,176360.0
2019-06-17 10:20:00,109.79,110.1,109.78,110.04,104058.0,92.4759,92.7371,92.4675,92.6865,104058.0
2019-06-17 10:30:00,110.04,110.27,109.97,110.25,147891.0,92.6865,92.8803,92.6276,92.8634,147891.0
2019-06-17 10:40:00,110.26,110.36,110.13,110.17,175632.0,92.8718,92.9561,92.7623,92.796,175632.0
2019-06-17 10:50:00,110.18,110.21,110.04,110.16,139170.0,92.8044,92.8297,92.6865,92.7876,139170.0
2019-06-17 11:00:00,110.15,110.29,110.1,110.27,124815.0,92.7792,92.8971,92.7371,92.8803,124815.0
2019-06-17 11:10:00,110.26,110.28,110.09,110.28,104482.0,92.8718,92.8887,92.7286,92.8887,104482.0
2019-06-17 11:20:00,110.27,110.37,110.09,110.11,103063.0,92.8803,92.9645,92.7286,92.7455,103063.0
2019-06-17 11:30:00,110.09,110.16,110.05,110.13,130768.0,92.7286,92.7876,92.6949,92.7623,130768.0
2019-06-17 11:40:00,110.14,110.23,110.12,110.19,81151.0,92.7708,92.8466,92.7539,92.8129,81151.0
2019-06-17 11:50:00,110.19,110.24,110.11,110.13,89066.0,92.8129,92.855,92.7455,92.7623,89066.0
2019-06-17 12:00:00,110.12,110.14,109.91,109.92,82653.0,92.7539,92.7708,92.577,92.5854,82653.0
2019-06-17 12:10:00,109.92,109.93,109.81,109.82,107912.0,92.5854,92.5939,92.4928,92.5012,107912.0
2019-06-17 12:20:00,109.82,109.85,109.76,109.77,75078.0,92.5012,92.5265,92.4507,92.4591,75078.0
2019-06-17 12:30:00,109.77,109.86,109.74,109.79,108399.0,92.4591,92.5349,92.4338,92.4759,108399.0
2019-06-17 12:40:00,109.79,109.79,109.68,109.75,92864.0,92.4759,92.4759,92.3833,92.4423,92864.0
2019-06-17 12:50:00,109.75,109.76,109.59,109.63,87083.0,92.4423,92.4507,92.3075,92.3412,87083.0
2019-06-17 13:00:00,109.63,109.7,109.61,109.63,86512.0,92.3412,92.4001,92.3243,92.3412,86512.0
2019-06-17 13:10:00,109.61,109.66,109.59,109.63,66401.0,92.3243,92.3665,92.3075,92.3412,66401.0
2019-06-17 13:20:00,109.64,109.73,109.63,109.68,109895.0,92.3496,92.4254,92.3412,92.3833,109895.0
2019-06-17 13:30:00,109.69,109.74,109.68,109.71,66150.0,92.3917,92.4338,92.3833,92.4086,66150.0
2019-06-17 13:40:00,109.71,109.77,109.69,109.74,90639.0,92.4086,92.4591,92.3917,92.4338,90639.0
2019-06-17 13:50:00,109.74,109.78,109.68,109.76,96251.0,92.4338,92.4675,92.3833,92.4507,96251.0
2019-06-17 14:00:00,109.76,109.85,109.67,109.71,89656.0,92.4507,92.5265,92.3749,92.4086,89656.0
2019-06-17 14:10:00,109.72,109.74,109.67,109.74,88259.0,92.417,92.4338,92.3749,92.4338,88259.0
2019-06-17 14:20:00,109.75,109.78,109.53,109.54,124314.0,92.4423,92.4675,92.257,92.2654,124314.0
2019-06-17 14:30:00,109.53,109.61,109.52,109.61,108812.0,92.257,92.3243,92.2485,92.3243,108812.0
2019-06-17 14:40:00,109.6,109.67,109.53,109.6,99343.0,92.3159,92.3749,92.257,92.3159,99343.0
2019-06-17 14:50:00,109.59,109.68,109.53,109.66,116166.0,92.3075,92.3833,92.257,92.3665,116166.0
2019-06-17 15:00:00,109.66,109.66,109.51,109.53,110654.0,92.3665,92.3665,92.2401,92.257,110654.0
2019-06-17 15:10:00,109.53,109.57,109.42,109.43,108807.0,92.257,92.2906,92.1643,92.1727,108807.0
2019-06-17 15:20:00,109.43,109.48,109.39,109.47,113868.0,92.1727,92.2148,92.139,92.2064,113868.0
2019-06-17 15:30:00,109.47,109.47,109.22,109.23,168560.0,92.2064,92.2064,91.9958,92.0043,168560.0
2019-06-17 15:40:00,109.22,109.36,109.17,109.25,281085.0,91.9958,92.1138,91.9537,92.0211,281085.0
2019-06-17 15:50:00,109.25,109.26,109.06,109.22,725361.0,92.0211,92.0295,91.8611,91.9958,725361.0
2019-06-18 09:30:00,109.01,109.63,108.98,109.53,474257.0,91.819,92.3412,91.7937,92.257,474257.0
2019-06-18 09:40:00,109.54,110.35,109.43,110.32,444375.0,92.2654,92.9476,92.1727,92.9224,444375.0
2019-06-18 09:50:00,110.33,110.66,110.21,110.43,375441.0,92.9308,93.2087,92.8297,93.015,375441.0
2019-06-18 10:00:00,110.43,110.63,110.37,110.58,258901.0,93.015,93.1835,92.9645,93.1414,258901.0
2019-06-18 10:10:00,110.59,110.66,110.33,110.47,203017.0,93.1498,93.2087,92.9308,93.0487,203017.0
2019-06-18 10:20:00,110.47,110.85,110.4,110.83,215102.0,93.0487,93.3688,92.9898,93.3519,215102.0
2019-06-18 10:30:00,110.83,111.04,110.83,110.84,246680.0,93.3519,93.5288,93.3519,93.3604,246680.0
2019-06-18 10:40:00,110.84,110.96,110.81,110.92,135879.0,93.3604,93.4614,93.3351,93.4277,135879.0
2019-06-18 10:50:00,110.93,111.11,110.92,111.04,214558.0,93.4362,93.5878,93.4277,93.5288,214558.0
2019-06-18 11:00:00,111.04,111.16,110.98,111.03,127618.0,93.5288,93.6299,93.4783,93.5204,127618.0
2019-06-18 11:10:00,111.02,111.17,110.98,111.16,145659.0,93.512,93.6383,93.4783,93.6299,145659.0
2019-06-18 11:20:00,111.16,111.33,110.77,110.94,267823.0,93.6299,93.7731,93.3014,93.4446,267823.0
2019-06-18 11:30:00,110.93,110.95,110.68,110.72,138290.0,93.4362,93.453,93.2256,93.2593,138290.0
2019-06-18 11:40:00,110.72,110.87,110.71,110.76,113221.0,93.2593,93.3856,93.2509,93.293,113221.0
2019-06-18 11:50:00,110.76,110.78,110.61,110.64,100359.0,93.293,93.3098,93.1666,93.1919,100359.0
2019-06-18 12:00:00,110.63,110.81,110.63,110.8,99359.0,93.1835,93.3351,93.1835,93.3267,99359.0
2019-06-18 12:10:00,110.8,110.89,110.54,110.62,212098.0,93.3267,93.4025,93.1077,93.1751,212098.0
2019-06-18 12:20:00,110.63,110.87,110.58,110.84,127497.0,93.1835,93.3856,93.1414,93.3604,127497.0
2019-06-18 12:30:00,110.84,110.94,110.8,110.91,109543.0,93.3604,93.4446,93.3267,93.4193,109543.0
2019-06-18 12:40:00,110.91,110.91,110.71,110.78,171956.0,93.4193,93.4193,93.2509,93.3098,171956.0
2019-06-18 12:50:00,110.78,110.81,110.64,110.66,136710.0,93.3098,93.3351,93.1919,93.2087,136710.0
2019-06-18 13:00:00,110.67,110.67,110.35,110.51,157403.0,93.2172,93.2172,92.9476,93.0824,157403.0
2019-06-18 13:10:00,110.51,110.62,110.48,110.57,134299.0,93.0824,93.1751,93.0571,93.1329,134299.0
2019-06-18 13:20:00,110.57,110.66,110.53,110.56,85617.0,93.1329,93.2087,93.0992,93.1245,85617.0
2019-06-18 13:30:00,110.55,110.7,110.54,110.67,99676.0,93.1161,93.2424,93.1077,93.2172,99676.0
2019-06-18 13:40:00,110.67,110.84,110.64,110.83,115240.0,93.2172,93.3604,93.1919,93.3519,115240.0
2019-06-18 13:50:00,110.83,110.89,110.79,110.86,81708.0,93.3519,93.4025,93.3182,93.3772,81708.0
2019-06-18 14:00:00,110.86,110.98,110.86,110.97,116002.0,93.3772,93.4783,93.3772,93.4699,116002.0
2019-06-18 14:10:00,110.97,111.17,110.96,111.16,135210.0,93.4699,93.6383,93.4614,93.6299,135210.0
2019-06-18 14:20:00,111.16,111.26,111.15,111.2,130795.0,93.6299,93.7141,93.6215,93.6636,130795.0
2019-06-18 14:30:00,111.2,111.25,111.13,111.14,108180.0,93.6636,93.7057,93.6046,93.6131,108180.0
2019-06-18 14:40:00,111.14,111.23,111.11,111.19,128025.0,93.6131,93.6889,93.5878,93.6552,128025.0
2019-06-18 14:50:00,111.2,111.23,111.07,111.15,159317.0,93.6636,93.6889,93.5541,93.6215,159317.0
2019-06-18 15:00:00,111.16,111.24,111.13,111.18,121109.0,93.6299,93.6973,93.6046,93.6467,121109.0
2019-06-18 15:10:00,111.18,111.34,111.16,111.3,249217.0,93.6467,93.7815,93.6299,93.7478,249217.0
2019-06-18 15:20:00,111.29,111.41,111.28,111.33,217140.0,93.7394,93.8405,93.731,93.7731,217140.0
2019-06-18 15:30:00,111.32,111.32,111.0,111.03,316300.0,93.7647,93.7647,93.4951,93.5204,316300.0
2019-06-18 15:40:00,111.03,111.16,110.93,110.97,339825.0,93.5204,93.6299,93.4362,93.4699,339825.0
2019-06-18 15:50:00,110.97,111.02,110.66,110.77,938875.0,93.4699,93.512,93.2087,93.3014,938875.0
2019-06-19 09:30:00,110.82,111.25,110.74,111.08,325375.0,93.3435,93.7057,93.2761,93.5625,325375.0
2019-06-19 09:40:00,111.07,111.48,111.04,111.15,229028.0,93.5541,93.8994,93.5288,93.6215,229028.0
2019-06-19 09:50:00,111.15,111.52,111.06,111.47,237384.0,93.6215,93.9331,93.5457,93.891,237384.0
2019-06-19 10:00:00,111.47,111.59,111.45,111.52,227884.0,93.891,93.9921,93.8742,93.9331,227884.0
2019-06-19 10:10:00,111.52,111.55,111.4,111.42,167988.0,93.9331,93.9584,93.832,93.8489,167988.0
2019-06-19 10:20:00,111.43,111.45,111.16,111.31,137628.0,93.8573,93.8742,93.6299,93.7562,137628.0
2019-06-19 10:30:00,111.32,111.49,111.28,111.48,259395.0,93.7647,93.9079,93.731,93.8994,259395.0
2019-06-19 10:40:00,111.48,111.51,111.35,111.36,213985.0,93.8994,93.9247,93.7899,93.7984,213985.0
2019-06-19 10:50:00,111.36,111.39,111.09,111.12,281487.0,93.7984,93.8236,93.5709,93.5962,281487.0
2019-06-19 11:00:00,111.13,111.16,110.88,110.91,161126.0,93.6046,93.6299,93.3941,93.4193,161126.0
2019-06-19 11:10:00,110.9,111.14,110.89,111.09,178757.0,93.4109,93.6131,93.4025,93.5709,178757.0
2019-06-19 11:20:00,111.12,111.19,111.09,111.13,215148.0,93.5962,93.6552,93.5709,93.6046,215148.0
2019-06-19 11:30:00,111.13,111.16,110.88,111.0,165132.0,93.6046,93.6299,93.3941,93.4951,165132.0
2019-06-19 11:40:00,110.99,111.16,110.98,111.12,107619.0,93.4867,93.6299,93.4783,93.5962,107619.0
2019-06-19 11:50:00,111.12,111.18,111.08,111.15,76331.0,93.5962,93.6467,93.5625,93.6215,76331.0
2019-06-19 12:00:00,111.15,111.26,111.13,111.15,80026.0,93.6215,93.7141,93.6046,93.6215,80026.0
2019-06-19 12:10:00,111.14,111.26,111.1,111.21,99219.0,93.6131,93.7141,93.5794,93.672,99219.0
2019-06-19 12:20:00,111.2,111.21,111.04,111.06,86119.0,93.6636,93.672,93.5288,93.5457,86119.0
2019-06-19 12:30:00,111.07,111.09,110.96,111.02,108571.0,93.5541,93.5709,93.4614,93.512,108571.0
2019-06-19 12:40:00,111.01,111.04,110.96,111.0,93885.0,93.5036,93.5288,93.4614,93.4951,93885.0
2019-06-19 12:50:00,111.01,111.02,110.86,110.89,99225.0,93.5036,93.512,93.3772,93.4025,99225.0
2019-06-19 13:00:00,110.89,110.97,110.87,110.92,78459.0,93.4025,93.4699,93.3856,93.4277,78459.0
2019-06-19 13:10:00,110.93,110.97,110.87,110.89,54513.0,93.4362,93.4699,93.3856,93.4025,54513.0
2019-06-19 13:20:00,110.88,110.99,110.87,110.89,188117.0,93.3941,93.4867,93.3856,93.4025,188117.0
2019-06-19 13:30:00,110.9,110.95,110.84,110.88,74273.0,93.4109,93.453,93.3604,93.3941,74273.0
2019-06-19 13:40:00,110.88,110.93,110.85,110.87,75543.0,93.3941,93.4362,93.3688,93.3856,75543.0
2019-06-19 13:50:00,110.86,110.97,110.61,110.8,172392.0,93.3772,93.4699,93.1666,93.3267,172392.0
2019-06-19 14:00:00,110.79,110.94,110.15,110.23,541742.0,93.3182,93.4446,92.7792,92.8466,541742.0
2019-06-19 14:10:00,110.22,110.52,110.19,110.43,349115.0,92.8381,93.0908,92.8129,93.015,349115.0
2019-06-19 14:20:00,110.44,110.49,110.15,110.19,188292.0,93.0234,93.0656,92.7792,92.8129,188292.0
2019-06-19 14:30:00,110.18,110.39,110.07,110.08,301201.0,92.8044,92.9813,92.7118,92.7202,301201.0
2019-06-19 14:40:00,110.08,110.29,109.97,110.22,336905.0,92.7202,92.8971,92.6276,92.8381,336905.0
2019-06-19 14:50:00,110.22,110.28,110.0,110.06,354642.0,92.8381,92.8887,92.6528,92.7034,354642.0
2019-06-19 15:00:00,110.05,110.36,110.02,110.3,246220.0,92.6949,92.9561,92.6697,92.9055,246220.0
2019-06-19 15:10:00,110.29,110.44,110.23,110.35,204631.0,92.8971,93.0234,92.8466,92.9476,204631.0
2019-06-19 15:20:00,110.35,110.4,110.16,110.18,225216.0,92.9476,92.9898,92.7876,92.8044,225216.0
2019-06-19 15:30:00,110.18,110.22,109.71,109.72,513490.0,92.8044,92.8381,92.4086,92.417,513490.0
2019-06-19 15:40:00,109.73,110.01,109.69,109.84,500641.0,92.4254,92.6613,92.3917,92.5181,500641.0
2019-06-19 15:50:00,109.84,109.97,109.76,109.87,992644.0,92.5181,92.6276,92.4507,92.5433,992644.0
2019-06-20 09:30:00,110.88,111.09,110.04,110.04,624785.0,93.3941,93.5709,92.6865,92.6865,624785.0
2019-06-20 09:40:00,110.04,110.13,109.51,109.6,296706.0,92.6865,92.7623,92.2401,92.3159,296706.0
2019-06-20 09:50:00,109.62,109.88,109.44,109.52,417621.0,92.3328,92.5518,92.1811,92.2485,417621.0
2019-06-20 10:00:00,109.54,109.87,109.46,109.7,295160.0,92.2654,92.5433,92.198,92.4001,295160.0
2019-06-20 10:10:00,109.7,109.82,109.58,109.72,254969.0,92.4001,92.5012,92.2991,92.417,254969.0
2019-06-20 10:20:00,109.71,109.95,109.62,109.83,176041.0,92.4086,92.6107,92.3328,92.5096,176041.0
2019-06-20 10:30:00,109.84,109.91,109.8,109.85,200864.0,92.5181,92.577,92.4844,92.5265,200864.0
2019-06-20 10:40:00,109.85,109.94,109.74,109.93,159547.0,92.5265,92.6023,92.4338,92.5939,159547.0
2019-06-20 10:50:00,109.93,109.95,109.55,109.57,200268.0,92.5939,92.6107,92.2738,92.2906,200268.0
2019-06-20 11:00:00,109.57,109.63,109.33,109.35,247041.0,92.2906,92.3412,92.0885,92.1053,247041.0
2019-06-20 11:10:00,109.35,109.36,109.1,109.14,216956.0,92.1053,92.1138,91.8948,91.9285,216956.0
2019-06-20 11:20:00,109.14,109.25,109.03,109.12,293596.0,91.9285,92.0211,91.8358,91.9116,293596.0
2019-06-20 11:30:00,109.12,109.3,109.11,109.24,126786.0,91.9116,92.0632,91.9032,92.0127,126786.0
2019-06-20 11:40:00,109.24,109.46,109.21,109.4,147189.0,92.0127,92.198,91.9874,92.1475,147189.0
2019-06-20 11:50:00,109.41,109.6,109.4,109.53,116525.0,92.1559,92.3159,92.1475,92.257,116525.0
2019-06-20 12:00:00,109.54,109.74,109.48,109.68,182293.0,92.2654,92.4338,92.2148,92.3833,182293.0
2019-06-20 12:10:00,109.67,109.68,109.23,109.28,176491.0,92.3749,92.3833,92.0043,92.0464,176491.0
2019-06-20 12:20:00,109.26,109.64,109.24,109.61,228389.0,92.0295,92.3496,92.0127,92.3243,228389.0
2019-06-20 12:30:00,109.6,109.83,109.56,109.59,143198.0,92.3159,92.5096,92.2822,92.3075,143198.0
2019-06-20 12:40:00,109.59,109.72,109.56,109.7,97407.0,92.3075,92.417,92.2822,92.4001,97407.0
2019-06-20 12:50:00,109.71,109.74,109.6,109.64,152641.0,92.4086,92.4338,92.3159,92.3496,152641.0
2019-06-20 13:00:00,109.65,109.74,109.57,109.7,109365.0,92.358,92.4338,92.2906,92.4001,109365.0
2019-06-20 13:10:00,109.7,109.7,109.61,109.67,88655.0,92.4001,92.4001,92.3243,92.3749,88655.0
2019-06-20 13:20:00,109.67,109.84,109.66,109.83,111381.0,92.3749,92.5181,92.3665,92.5096,111381.0
2019-06-20 13:30:00,109.82,109.94,109.8,109.86,109736.0,92.5012,92.6023,92.4844,92.5349,109736.0
2019-06-20 13:40:00,109.85,109.91,109.83,109.87,109498.0,92.5265,92.577,92.5096,92.5433,109498.0
2019-06-20 13:50:00,109.88,109.96,109.81,109.93,169800.0,92.5518,92.6191,92.4928,92.5939,169800.0
2019-06-20 14:00:00,109.93,110.05,109.89,110.04,227312.0,92.5939,92.6949,92.5602,92.6865,227312.0
2019-06-20 14:10:00,110.04,110.21,109.99,110.19,151410.0,92.6865,92.8297,92.6444,92.8129,151410.0
2019-06-20 14:20:00,110.19,110.24,110.14,110.19,203128.0,92.8129,92.855,92.7708,92.8129,203128.0
2019-06-20 14:30:00,110.19,110.26,110.13,110.16,146068.0,92.8129,92.8718,92.7623,92.7876,146068.0
2019-06-20 14:40:00,110.17,110.19,110.1,110.15,119364.0,92.796,92.8129,92.7371,92.7792,119364.0
2019-06-20 14:50:00,110.15,110.19,110.07,110.1,123426.0,92.7792,92.8129,92.7118,92.7371,123426.0
2019-06-20 15:00:00,110.11,110.11,109.8,109.83,214842.0,92.7455,92.7455,92.4844,92.5096,214842.0
2019-06-20 15:10:00,109.83,110.0,109.81,109.96,163303.0,92.5096,92.6528,92.4928,92.6191,163303.0
2019-06-20 15:20:00,109.95,110.18,109.95,110.14,192063.0,92.6107,92.8044,92.6107,92.7708,192063.0
2019-06-20 15:30:00,110.15,110.32,110.06,110.29,219541.0,92.7792,92.9224,92.7034,92.8971,219541.0
2019-06-20 15:40:00,110.29,110.44,110.26,110.43,327651.0,92.8971,93.0234,92.8718,93.015,327651.0
2019-06-20 15:50:00,110.43,110.46,110.18,110.18,1105875.0,93.015,93.0403,92.8044,92.8044,1105875.0
2019-06-21 09:30:00,110.19,111.41,110.19,111.4,2955749.0,92.8129,93.8405,92.8129,93.832,2955749.0
2019-06-21 09:40:00,111.4,111.67,110.93,110.95,451791.0,93.832,94.0595,93.4362,93.453,451791.0
2019-06-21 09:50:00,110.95,111.14,110.88,111.06,219180.0,93.453,93.6131,93.3941,93.5457,219180.0
2019-06-21 10:00:00,111.07,111.1,110.8,111.04,196032.0,93.5541,93.5794,93.3267,93.5288,196032.0
2019-06-21 10:10:00,111.03,111.24,111.03,111.12,190910.0,93.5204,93.6973,93.5204,93.5962,190910.0
2019-06-21 10:20:00,111.12,111.35,111.11,111.23,235539.0,93.5962,93.7899,93.5878,93.6889,235539.0
2019-06-21 10:30:00,111.24,111.26,111.06,111.15,247774.0,93.6973,93.7141,93.5457,93.6215,247774.0
2019-06-21 10:40:00,111.15,111.43,111.14,111.38,191371.0,93.6215,93.8573,93.6131,93.8152,191371.0
2019-06-21 10:50:00,111.37,111.42,111.29,111.32,160660.0,93.8068,93.8489,93.7394,93.7647,160660.0
2019-06-21 11:00:00,111.33,111.55,111.32,111.4,206843.0,93.7731,93.9584,93.7647,93.832,206843.0
2019-06-21 11:10:00,111.4,111.4,111.18,111.35,98393.0,93.832,93.832,93.6467,93.7899,98393.0
2019-06-21 11:20:00,111.35,111.38,111.13,111.18,121057.0,93.7899,93.8152,93.6046,93.6467,121057.0
2019-06-21 11:30:00,111.17,111.35,111.13,111.22,166604.0,93.6383,93.7899,93.6046,93.6804,166604.0
2019-06-21 11:40:00,111.21,111.28,111.15,111.17,148484.0,93.672,93.731,93.6215,93.6383,148484.0
2019-06-21 11:50:00,111.17,111.19,111.08,111.14,145035.0,93.6383,93.6552,93.5625,93.6131,145035.0
2019-06-21 12:00:00,111.14,111.25,111.08,111.23,144143.0,93.6131,93.7057,93.5625,93.6889,144143.0
2019-06-21 12:10:00,111.23,111.23,110.94,110.95,113705.0,93.6889,93.6889,93.4446,93.453,113705.0
2019-06-21 12:20:00,110.96,111.08,110.95,110.99,105289.0,93.4614,93.5625,93.453,93.4867,105289.0
2019-06-21 12:30:00,110.98,111.06,110.91,111.03,146115.0,93.4783,93.5457,93.4193,93.5204,146115.0
2019-06-21 12:40:00,111.02,111.12,110.97,111.11,100272.0,93.512,93.5962,93.4699,93.5878,100272.0
2019-06-21 12:50:00,111.1,111.11,110.95,110.98,132477.0,93.5794,93.5878,93.453,93.4783,132477.0
2019-06-21 13:00:00,110.99,111.02,110.83,110.89,123144.0,93.4867,93.512,93.3519,93.4025,123144.0
2019-06-21 13:10:00,110.9,110.9,110.83,110.88,77914.0,93.4109,93.4109,93.3519,93.3941,77914.0
2019-06-21 13:20:00,110.89,110.98,110.85,110.97,115847.0,93.4025,93.4783,93.3688,93.4699,115847.0
2019-06-21 13:30:00,110.97,111.02,110.92,110.95,82616.0,93.4699,93.512,93.4277,93.453,82616.0
2019-06-21 13:40:00,110.95,111.04,110.92,111.03,81202.0,93.453,93.5288,93.4277,93.5204,81202.0
2019-06-21 13:50:00,111.02,111.05,110.99,111.01,73941.0,93.512,93.5372,93.4867,93.5036,73941.0
2019-06-21 14:00:00,111.01,111.09,110.95,110.97,95438.0,93.5036,93.5709,93.453,93.4699,95438.0
2019-06-21 14:10:00,110.97,110.97,110.83,110.84,171693.0,93.4699,93.4699,93.3519,93.3604,171693.0
2019-06-21 14:20:00,110.84,110.86,110.78,110.8,169041.0,93.3604,93.3772,93.3098,93.3267,169041.0
2019-06-21 14:30:00,110.8,110.83,110.59,110.61,123652.0,93.3267,93.3519,93.1498,93.1666,123652.0
2019-06-21 14:40:00,110.62,110.66,110.54,110.65,108773.0,93.1751,93.2087,93.1077,93.2003,108773.0
2019-06-21 14:50:00,110.64,110.64,110.44,110.47,208638.0,93.1919,93.1919,93.0234,93.0487,208638.0
2019-06-21 15:00:00,110.47,110.63,110.46,110.58,169662.0,93.0487,93.1835,93.0403,93.1414,169662.0
2019-06-21 15:10:00,110.59,110.63,110.5,110.51,185487.0,93.1498,93.1835,93.074,93.0824,185487.0
2019-06-21 15:20:00,110.52,110.55,110.33,110.34,226344.0,93.0908,93.1161,92.9308,92.9392,226344.0
2019-06-21 15:30:00,110.34,110.38,110.2,110.21,371288.0,92.9392,92.9729,92.8213,92.8297,371288.0
2019-06-21 15:40:00,110.2,110.42,110.15,110.21,498383.0,92.8213,93.0066,92.7792,92.8297,498383.0
2019-06-21 15:50:00,110.19,110.2,109.09,109.66,4230521.0,92.8129,92.8213,91.8863,92.3665,4230521.0
2019-06-24 09:30:00,109.28,109.5,108.71,109.48,618699.0,92.0464,92.2317,91.5663,92.2148,618699.0
2019-06-24 09:40:00,109.49,109.77,109.41,109.47,457180.0,92.2233,92.4591,92.1559,92.2064,457180.0
2019-06-24 09:50:00,109.46,109.5,109.21,109.41,492356.0,92.198,92.2317,91.9874,92.1559,492356.0
2019-06-24 10:00:00,109.42,109.61,109.23,109.54,335097.0,92.1643,92.3243,92.0043,92.2654,335097.0
2019-06-24 10:10:00,109.55,109.65,109.09,109.34,281701.0,92.2738,92.358,91.8863,92.0969,281701.0
2019-06-24 10:20:00,109.35,109.51,109.28,109.49,197513.0,92.1053,92.2401,92.0464,92.2233,197513.0
2019-06-24 10:30:00,109.5,109.56,109.32,109.5,240801.0,92.2317,92.2822,92.0801,92.2317,240801.0
2019-06-24 10:40:00,109.51,109.55,109.32,109.38,178684.0,92.2401,92.2738,92.0801,92.1306,178684.0
2019-06-24 10:50:00,109.39,109.48,109.28,109.36,153730.0,92.139,92.2148,92.0464,92.1138,153730.0
2019-06-24 11:00:00,109.36,109.47,109.3,109.4,131813.0,92.1138,92.2064,92.0632,92.1475,131813.0
2019-06-24 11:10:00,109.41,109.46,109.17,109.2,132267.0,92.1559,92.198,91.9537,91.979,132267.0
2019-06-24 11:20:00,109.2,109.3,109.14,109.26,184465.0,91.979,92.0632,91.9285,92.0295,184465.0
2019-06-24 11:30:00,109.27,109.35,109.24,109.29,115447.0,92.038,92.1053,92.0127,92.0548,115447.0
2019-06-24 11:40:00,109.29,109.35,109.21,109.21,145790.0,92.0548,92.1053,91.9874,91.9874,145790.0
2019-06-24 11:50:00,109.21,109.25,109.04,109.09,120030.0,91.9874,92.0211,91.8442,91.8863,120030.0
2019-06-24 12:00:00,109.09,109.27,109.09,109.21,121309.0,91.8863,92.038,91.8863,91.9874,121309.0
2019-06-24 12:10:00,109.21,109.34,109.19,109.29,123043.0,91.9874,92.0969,91.9706,92.0548,123043.0
2019-06-24 12:20:00,109.29,109.31,109.16,109.18,154858.0,92.0548,92.0716,91.9453,91.9621,154858.0
2019-06-24 12:30:00,109.19,109.2,109.08,109.1,153406.0,91.9706,91.979,91.8779,91.8948,153406.0
2019-06-24 12:40:00,109.09,109.28,109.06,109.27,98354.0,91.8863,92.0464,91.8611,92.038,98354.0
2019-06-24 12:50:00,109.27,109.32,109.24,109.24,72794.0,92.038,92.0801,92.0127,92.0127,72794.0
2019-06-24 13:00:00,109.25,109.29,109.19,109.19,99503.0,92.0211,92.0548,91.9706,91.9706,99503.0
2019-06-24 13:10:00,109.19,109.24,109.13,109.16,83034.0,91.9706,92.0127,91.92,91.9453,83034.0
2019-06-24 13:20:00,109.16,109.26,109.12,109.2,105206.0,91.9453,92.0295,91.9116,91.979,105206.0
2019-06-24 13:30:00,109.2,109.4,109.17,109.4,104000.0,91.979,92.1475,91.9537,92.1475,104000.0
2019-06-24 13:40:00,109.39,109.43,109.33,109.38,103768.0,92.139,92.1727,92.0885,92.1306,103768.0
2019-06-24 13:50:00,109.37,109.37,109.26,109.3,93059.0,92.1222,92.1222,92.0295,92.0632,93059.0
2019-06-24 14:00:00,109.3,109.35,109.28,109.33,108987.0,92.0632,92.1053,92.0464,92.0885,108987.0
2019-06-24 14:10:00,109.33,109.38,109.22,109.25,156144.0,92.0885,92.1306,91.9958,92.0211,156144.0
2019-06-24 14:20:00,109.25,109.31,109.21,109.23,106459.0,92.0211,92.0716,91.9874,92.0043,106459.0
2019-06-24 14:30:00,109.23,109.24,109.17,109.19,101559.0,92.0043,92.0127,91.9537,91.9706,101559.0
2019-06-24 14:40:00,109.19,109.23,109.01,109.03,132114.0,91.9706,92.0043,91.819,91.8358,132114.0
2019-06-24 14:50:00,109.03,109.18,109.03,109.15,253987.0,91.8358,91.9621,91.8358,91.9369,253987.0
2019-06-24 15:00:00,109.15,109.21,109.11,109.12,159066.0,91.9369,91.9874,91.9032,91.9116,159066.0
2019-06-24 15:10:00,109.13,109.19,109.09,109.14,165881.0,91.92,91.9706,91.8863,91.9285,165881.0
2019-06-24 15:20:00,109.14,109.18,109.08,109.13,177263.0,91.9285,91.9621,91.8779,91.92,177263.0
2019-06-24 15:30:00,109.12,109.2,109.11,109.17,214449.0,91.9116,91.979,91.9032,91.9537,214449.0
2019-06-24 15:40:00,109.16,109.18,108.96,108.97,471068.0,91.9453,91.9621,91.7768,91.7853,471068.0
2019-06-24 15:50:00,108.97,108.97,108.53,108.67,1604187.0,91.7853,91.7853,91.4147,91.5326,1604187.0
2019-06-25 09:30:00,108.68,108.76,107.79,107.82,581789.0,91.541,91.6084,90.7914,90.8166,581789.0
2019-06-25 09:40:00,107.81,108.13,107.67,107.94,299513.0,90.8082,91.0777,90.6903,90.9177,299513.0
2019-06-25 09:50:00,107.94,108.14,107.87,108.04,254478.0,90.9177,91.0862,90.8587,91.0019,254478.0
2019-06-25 10:00:00,108.05,108.14,107.73,107.9,300164.0,91.0103,91.0862,90.7408,90.884,300164.0
2019-06-25 10:10:00,107.9,108.0,107.77,107.81,295065.0,90.884,90.9682,90.7745,90.8082,295065.0
2019-06-25 10:20:00,107.81,108.27,107.74,108.19,302078.0,90.8082,91.1957,90.7492,91.1283,302078.0
2019-06-25 10:30:00,108.18,108.43,108.17,108.23,336354.0,91.1198,91.3304,91.1114,91.162,336354.0
2019-06-25 10:40:00,108.23,108.37,108.23,108.27,148742.0,91.162,91.2799,91.162,91.1957,148742.0
2019-06-25 10:50:00,108.28,108.41,108.21,108.4,306384.0,91.2041,91.3136,91.1451,91.3052,306384.0
2019-06-25 11:00:00,108.4,108.6,108.38,108.43,257521.0,91.3052,91.4736,91.2883,91.3304,257521.0
2019-06-25 11:10:00,108.43,108.83,108.43,108.79,243674.0,91.3304,91.6673,91.3304,91.6337,243674.0
2019-06-25 11:20:00,108.78,108.98,108.78,108.79,294012.0,91.6252,91.7937,91.6252,91.6337,294012.0
2019-06-25 11:30:00,108.79,108.85,108.55,108.66,261156.0,91.6337,91.6842,91.4315,91.5242,261156.0
2019-06-25 11:40:00,108.67,108.72,108.59,108.59,166372.0,91.5326,91.5747,91.4652,91.4652,166372.0
2019-06-25 11:50:00,108.59,108.72,108.59,108.69,127225.0,91.4652,91.5747,91.4652,91.5494,127225.0
2019-06-25 12:00:00,108.68,108.89,108.64,108.81,163176.0,91.541,91.7179,91.5073,91.6505,163176.0
2019-06-25 12:10:00,108.8,108.91,108.77,108.81,189708.0,91.6421,91.7347,91.6168,91.6505,189708.0
2019-06-25 12:20:00,108.81,108.86,108.72,108.82,287308.0,91.6505,91.6926,91.5747,91.6589,287308.0
2019-06-25 12:30:00,108.82,108.84,108.71,108.73,271698.0,91.6589,91.6758,91.5663,91.5831,271698.0
2019-06-25 12:40:00,108.72,108.77,108.6,108.67,375841.0,91.5747,91.6168,91.4736,91.5326,375841.0
2019-06-25 12:50:00,108.67,108.68,108.5,108.61,229325.0,91.5326,91.541,91.3894,91.482,229325.0
2019-06-25 13:00:00,108.61,108.74,108.45,108.73,277581.0,91.482,91.5915,91.3473,91.5831,277581.0
2019-06-25 13:10:00,108.73,108.91,108.69,108.79,418658.0,91.5831,91.7347,91.5494,91.6337,418658.0
2019-06-25 13:20:00,108.8,108.87,108.71,108.8,272173.0,91.6421,91.701,91.5663,91.6421,272173.0
2019-06-25 13:30:00,108.81,108.81,108.55,108.62,225183.0,91.6505,91.6505,91.4315,91.4905,225183.0
2019-06-25 13:40:00,108.63,108.68,108.58,108.58,164526.0,91.4989,91.541,91.4568,91.4568,164526.0
2019-06-25 13:50:00,108.58,108.6,108.46,108.47,189343.0,91.4568,91.4736,91.3557,91.3641,189343.0
2019-06-25 14:00:00,108.47,108.51,108.28,108.37,236008.0,91.3641,91.3978,91.2041,91.2799,236008.0
2019-06-25 14:10:00,108.37,108.5,108.34,108.38,159710.0,91.2799,91.3894,91.2546,91.2883,159710.0
2019-06-25 14:20:00,108.38,108.39,108.14,108.17,184480.0,91.2883,91.2967,91.0862,91.1114,184480.0
2019-06-25 14:30:00,108.16,108.19,107.97,108.08,225678.0,91.103,91.1283,90.943,91.0356,225678.0
2019-06-25 14:40:00,108.07,108.21,108.01,108.2,223158.0,91.0272,91.1451,90.9767,91.1367,223158.0
2019-06-25 14:50:00,108.2,108.37,108.14,108.32,147619.0,91.1367,91.2799,91.0862,91.2378,147619.0
2019-06-25 15:00:00,108.33,108.36,108.25,108.31,161723.0,91.2462,91.2715,91.1788,91.2293,161723.0
2019-06-25 15:10:00,108.3,108.31,108.13,108.22,163127.0,91.2209,91.2293,91.0777,91.1535,163127.0
2019-06-25 15:20:00,108.22,108.31,108.18,108.18,342611.0,91.1535,91.2293,91.1198,91.1198,342611.0
2019-06-25 15:30:00,108.18,108.27,108.02,108.17,336932.0,91.1198,91.1957,90.9851,91.1114,336932.0
2019-06-25 15:40:00,108.17,108.19,107.91,107.98,356006.0,91.1114,91.1283,90.8924,90.9514,356006.0
2019-06-25 15:50:00,107.98,107.99,107.74,107.78,1215962.0,90.9514,90.9598,90.7492,90.7829,1215962.0
2019-06-26 09:30:00,108.3,109.19,108.16,109.09,573421.0,91.2209,91.9706,91.103,91.8863,573421.0
2019-06-26 09:40:00,109.11,109.11,108.55,108.6,234328.0,91.9032,91.9032,91.4315,91.4736,234328.0
2019-06-26 09:50:00,108.62,108.95,108.62,108.93,206014.0,91.4905,91.7684,91.4905,91.7516,206014.0
2019-06-26 10:00:00,108.94,109.18,108.9,108.99,314179.0,91.76,91.9621,91.7263,91.8021,314179.0
2019-06-26 10:10:00,108.98,109.11,108.81,109.09,238319.0,91.7937,91.9032,91.6505,91.8863,238319.0
2019-06-26 10:20:00,109.08,109.17,108.98,109.15,215526.0,91.8779,91.9537,91.7937,91.9369,215526.0
2019-06-26 10:30:00,109.16,109.3,109.1,109.12,264552.0,91.9453,92.0632,91.8948,91.9116,264552.0
2019-06-26 10:40:00,109.11,109.19,108.94,109.07,283657.0,91.9032,91.9706,91.76,91.8695,283657.0
2019-06-26 10:50:00,109.07,109.09,108.88,109.07,190901.0,91.8695,91.8863,91.7095,91.8695,190901.0
2019-06-26 11:00:00,109.06,109.28,109.04,109.17,312953.0,91.8611,92.0464,91.8442,91.9537,312953.0
2019-06-26 11:10:00,109.15,109.15,108.92,109.02,220152.0,91.9369,91.9369,91.7431,91.8274,220152.0
2019-06-26 11:20:00,109.01,109.28,108.97,109.21,141032.0,91.819,92.0464,91.7853,91.9874,141032.0
2019-06-26 11:30:00,109.21,109.26,109.15,109.2,120178.0,91.9874,92.0295,91.9369,91.979,120178.0
2019-06-26 11:40:00,109.19,109.19,109.08,109.09,182259.0,91.9706,91.9706,91.8779,91.8863,182259.0
2019-06-26 11:50:00,109.09,109.15,108.98,109.15,163413.0,91.8863,91.9369,91.7937,91.9369,163413.0
2019-06-26 12:00:00,109.15,109.23,109.07,109.23,123726.0,91.9369,92.0043,91.8695,92.0043,123726.0
2019-06-26 12:10:00,109.23,109.31,109.18,109.29,133457.0,92.0043,92.0716,91.9621,92.0548,133457.0
2019-06-26 12:20:00,109.3,109.3,109.09,109.16,108206.0,92.0632,92.0632,91.8863,91.9453,108206.0
2019-06-26 12:30:00,109.15,109.23,108.97,108.98,131072.0,91.9369,92.0043,91.7853,91.7937,131072.0
2019-06-26 12:40:00,108.99,109.09,108.94,109.01,132770.0,91.8021,91.8863,91.76,91.819,132770.0
2019-06-26 12:50:00,109.01,109.03,108.91,108.97,76813.0,91.819,91.8358,91.7347,91.7853,76813.0
2019-06-26 13:00:00,108.97,108.98,108.8,108.81,83953.0,91.7853,91.7937,91.6421,91.6505,83953.0
2019-06-26 13:10:00,108.81,108.86,108.75,108.8,121310.0,91.6505,91.6926,91.6,91.6421,121310.0
2019-06-26 13:20:00,108.8,108.85,108.62,108.64,170977.0,91.6421,91.6842,91.4905,91.5073,170977.0
2019-06-26 13:30:00,108.65,108.71,108.58,108.68,82626.0,91.5157,91.5663,91.4568,91.541,82626.0
2019-06-26 13:40:00,108.68,108.69,108.57,108.63,114279.0,91.541,91.5494,91.4483,91.4989,114279.0
2019-06-26 13:50:00,108.63,108.71,108.59,108.61,127627.0,91.4989,91.5663,91.4652,91.482,127627.0
2019-06-26 14:00:00,108.6,108.63,108.52,108.54,146171.0,91.4736,91.4989,91.4062,91.4231,146171.0
2019-06-26 14:10:00,108.54,108.6,108.52,108.6,162025.0,91.4231,91.4736,91.4062,91.4736,162025.0
2019-06-26 14:20:00,108.6,108.61,108.52,108.58,130668.0,91.4736,91.482,91.4062,91.4568,130668.0
2019-06-26 14:30:00,108.59,108.61,108.52,108.56,136887.0,91.4652,91.482,91.4062,91.4399,136887.0
2019-06-26 14:40:00,108.56,108.61,108.51,108.61,192411.0,91.4399,91.482,91.3978,91.482,192411.0
2019-06-26 14:50:00,108.61,108.66,108.51,108.62,138964.0,91.482,91.5242,91.3978,91.4905,138964.0
2019-06-26 15:00:00,108.62,108.63,108.45,108.47,140693.0,91.4905,91.4989,91.3473,91.3641,140693.0
2019-06-26 15:10:00,108.46,108.5,108.37,108.44,174483.0,91.3557,91.3894,91.2799,91.3388,174483.0
2019-06-26 15:20:00,108.43,108.57,108.42,108.49,163387.0,91.3304,91.4483,91.322,91.381,163387.0
2019-06-26 15:30:00,108.48,108.6,108.47,108.54,173970.0,91.3725,91.4736,91.3641,91.4231,173970.0
2019-06-26 15:40:00,108.54,108.63,108.47,108.61,268713.0,91.4231,91.4989,91.3641,91.482,268713.0
2019-06-26 15:50:00,108.61,108.62,108.45,108.47,499344.0,91.482,91.4905,91.3473,91.3641,499344.0
2019-06-27 09:30:00,108.84,109.32,108.79,109.08,456386.0,91.6758,92.0801,91.6337,91.8779,456386.0
2019-06-27 09:40:00,109.12,109.5,108.98,109.4,395205.0,91.9116,92.2317,91.7937,92.1475,395205.0
2019-06-27 09:50:00,109.4,109.52,109.33,109.5,218486.0,92.1475,92.2485,92.0885,92.2317,218486.0
2019-06-27 10:00:00,109.51,109.55,109.12,109.29,222904.0,92.2401,92.2738,91.9116,92.0548,222904.0
2019-06-27 10:10:00,109.28,109.43,109.21,109.34,252249.0,92.0464,92.1727,91.9874,92.0969,252249.0
2019-06-27 10:20:00,109.35,109.38,109.03,109.11,286663.0,92.1053,92.1306,91.8358,91.9032,286663.0
2019-06-27 10:30:00,109.12,109.26,109.04,109.15,196982.0,91.9116,92.0295,91.8442,91.9369,196982.0
2019-06-27 10:40:00,109.15,109.2,108.99,109.03,169443.0,91.9369,91.979,91.8021,91.8358,169443.0
2019-06-27 10:50:00,109.04,109.16,109.0,109.11,158730.0,91.8442,91.9453,91.8105,91.9032,158730.0
2019-06-27 11:00:00,109.11,109.13,108.86,108.86,224881.0,91.9032,91.92,91.6926,91.6926,224881.0
2019-06-27 11:10:00,108.86,108.89,108.44,108.61,403181.0,91.6926,91.7179,91.3388,91.482,403181.0
2019-06-27 11:20:00,108.61,108.95,108.52,108.95,263616.0,91.482,91.7684,91.4062,91.7684,263616.0
2019-06-27 11:30:00,108.95,109.01,108.81,108.96,174219.0,91.7684,91.819,91.6505,91.7768,174219.0
2019-06-27 11:40:00,108.97,109.18,108.96,109.17,132086.0,91.7853,91.9621,91.7768,91.9537,132086.0
2019-06-27 11:50:00,109.17,109.22,109.1,109.16,102703.0,91.9537,91.9958,91.8948,91.9453,102703.0
2019-06-27 12:00:00,109.16,109.24,109.07,109.22,123642.0,91.9453,92.0127,91.8695,91.9958,123642.0
2019-06-27 12:10:00,109.22,109.29,109.17,109.17,137838.0,91.9958,92.0548,91.9537,91.9537,137838.0
2019-06-27 12:20:00,109.16,109.24,109.09,109.1,146948.0,91.9453,92.0127,91.8863,91.8948,146948.0
2019-06-27 12:30:00,109.1,109.19,109.05,109.16,96914.0,91.8948,91.9706,91.8526,91.9453,96914.0
2019-06-27 12:40:00,109.15,109.16,109.03,109.07,146046.0,91.9369,91.9453,91.8358,91.8695,146046.0
2019-06-27 12:50:00,109.07,109.15,109.01,109.14,130806.0,91.8695,91.9369,91.819,91.9285,130806.0
2019-06-27 13:00:00,109.13,109.25,109.11,109.22,76301.0,91.92,92.0211,91.9032,91.9958,76301.0
2019-06-27 13:10:00,109.22,109.26,109.19,109.2,88129.0,91.9958,92.0295,91.9706,91.979,88129.0
2019-06-27 13:20:00,109.21,109.36,109.2,109.29,129751.0,91.9874,92.1138,91.979,92.0548,129751.0
2019-06-27 13:30:00,109.29,109.38,109.23,109.29,107472.0,92.0548,92.1306,92.0043,92.0548,107472.0
2019-06-27 13:40:00,109.3,109.34,109.14,109.3,228145.0,92.0632,92.0969,91.9285,92.0632,228145.0
2019-06-27 13:50:00,109.29,109.38,109.14,109.15,203847.0,92.0548,92.1306,91.9285,91.9369,203847.0
2019-06-27 14:00:00,109.14,109.15,109.07,109.08,117967.0,91.9285,91.9369,91.8695,91.8779,117967.0
2019-06-27 14:10:00,109.09,109.13,108.98,109.04,145410.0,91.8863,91.92,91.7937,91.8442,145410.0
2019-06-27 14:20:00,109.05,109.06,108.95,109.03,93663.0,91.8526,91.8611,91.7684,91.8358,93663.0
2019-06-27 14:30:00,109.02,109.03,108.82,108.82,101501.0,91.8274,91.8358,91.6589,91.6589,101501.0
2019-06-27 14:40:00,108.82,108.82,108.75,108.77,133940.0,91.6589,91.6589,91.6,91.6168,133940.0
2019-06-27 14:50:00,108.78,108.79,108.63,108.66,119736.0,91.6252,91.6337,91.4989,91.5242,119736.0
2019-06-27 15:00:00,108.66,108.75,108.63,108.71,124425.0,91.5242,91.6,91.4989,91.5663,124425.0
2019-06-27 15:10:00,108.71,108.74,108.62,108.74,294586.0,91.5663,91.5915,91.4905,91.5915,294586.0
2019-06-27 15:20:00,108.73,108.75,108.65,108.75,200444.0,91.5831,91.6,91.5157,91.6,200444.0
2019-06-27 15:30:00,108.75,108.92,108.73,108.9,279444.0,91.6,91.7431,91.5831,91.7263,279444.0
2019-06-27 15:40:00,108.89,108.96,108.85,108.9,313778.0,91.7179,91.7768,91.6842,91.7263,313778.0
2019-06-27 15:50:00,108.9,109.04,108.76,108.81,893628.0,91.7263,91.8442,91.6084,91.6505,893628.0
2019-06-28 09:30:00,111.04,112.43,111.03,112.43,1711903.0,93.5288,94.6996,93.5204,94.6996,1711903.0
2019-06-28 09:40:00,112.43,112.43,111.36,111.49,654797.0,94.6996,94.6996,93.7984,93.9079,654797.0
2019-06-28 09:50:00,111.48,111.87,111.45,111.75,491681.0,93.8994,94.2279,93.8742,94.1269,491681.0
2019-06-28 10:00:00,111.77,111.84,111.32,111.48,320265.0,94.1437,94.2027,93.7647,93.8994,320265.0
2019-06-28 10:10:00,111.48,111.49,111.19,111.32,350752.0,93.8994,93.9079,93.6552,93.7647,350752.0
2019-06-28 10:20:00,111.33,111.35,111.12,111.12,280477.0,93.7731,93.7899,93.5962,93.5962,280477.0
2019-06-28 10:30:00,111.12,111.16,110.9,111.06,343970.0,93.5962,93.6299,93.4109,93.5457,343970.0
2019-06-28 10:40:00,111.05,111.49,111.04,111.45,284212.0,93.5372,93.9079,93.5288,93.8742,284212.0
2019-06-28 10:50:00,111.45,111.55,111.41,111.54,326712.0,93.8742,93.9584,93.8405,93.95,326712.0
2019-06-28 11:00:00,111.54,111.69,111.42,111.68,267357.0,93.95,94.0763,93.8489,94.0679,267357.0
2019-06-28 11:10:00,111.68,111.69,111.45,111.5,155398.0,94.0679,94.0763,93.8742,93.9163,155398.0
2019-06-28 11:20:00,111.5,111.68,111.5,111.6,181840.0,93.9163,94.0679,93.9163,94.0005,181840.0
2019-06-28 11:30:00,111.59,111.74,111.53,111.68,173333.0,93.9921,94.1184,93.9415,94.0679,173333.0
2019-06-28 11:40:00,111.69,111.96,111.65,111.95,250039.0,94.0763,94.3037,94.0426,94.2953,250039.0
2019-06-28 11:50:00,111.94,112.15,111.91,112.03,297493.0,94.2869,94.4638,94.2616,94.3627,297493.0
2019-06-28 12:00:00,112.04,112.1,111.85,111.94,227561.0,94.3711,94.4217,94.2111,94.2869,227561.0
2019-06-28 12:10:00,111.95,112.09,111.84,112.04,230560.0,94.2953,94.4132,94.2027,94.3711,230560.0
2019-06-28 12:20:00,112.04,112.16,112.01,112.03,240421.0,94.3711,94.4722,94.3459,94.3627,240421.0
2019-06-28 12:30:00,112.03,112.14,111.96,112.04,158205.0,94.3627,94.4554,94.3037,94.3711,158205.0
2019-06-28 12:40:00,112.03,112.08,111.91,111.96,139694.0,94.3627,94.4048,94.2616,94.3037,139694.0
2019-06-28 12:50:00,111.96,111.97,111.78,111.92,207707.0,94.3037,94.3122,94.1521,94.27,207707.0
2019-06-28 13:00:00,111.92,111.96,111.89,111.91,146161.0,94.27,94.3037,94.2448,94.2616,146161.0
2019-06-28 13:10:00,111.91,111.92,111.74,111.81,119703.0,94.2616,94.27,94.1184,94.1774,119703.0
2019-06-28 13:20:00,111.83,111.88,111.74,111.85,98972.0,94.1942,94.2364,94.1184,94.2111,98972.0
2019-06-28 13:30:00,111.84,111.89,111.81,111.89,100483.0,94.2027,94.2448,94.1774,94.2448,100483.0
2019-06-28 13:40:00,111.89,111.89,111.75,111.85,149101.0,94.2448,94.2448,94.1269,94.2111,149101.0
2019-06-28 13:50:00,111.85,111.86,111.75,111.84,116170.0,94.2111,94.2195,94.1269,94.2027,116170.0
2019-06-28 14:00:00,111.83,111.9,111.8,111.85,105409.0,94.1942,94.2532,94.169,94.2111,105409.0
2019-06-28 14:10:00,111.84,111.85,111.72,111.8,128704.0,94.2027,94.2111,94.1016,94.169,128704.0
2019-06-28 14:20:00,111.79,111.86,111.75,111.76,119889.0,94.1605,94.2195,94.1269,94.1353,119889.0
2019-06-28 14:30:00,111.78,111.84,111.71,111.72,138296.0,94.1521,94.2027,94.0932,94.1016,138296.0
2019-06-28 14:40:00,111.72,111.76,111.54,111.57,167389.0,94.1016,94.1353,93.95,93.9752,167389.0
2019-06-28 14:50:00,111.57,111.58,111.35,111.38,225964.0,93.9752,93.9837,93.7899,93.8152,225964.0
2019-06-28 15:00:00,111.37,111.37,111.2,111.28,189626.0,93.8068,93.8068,93.6636,93.731,189626.0
2019-06-28 15:10:00,111.27,111.38,111.21,111.26,168552.0,93.7226,93.8152,93.672,93.7141,168552.0
2019-06-28 15:20:00,111.25,111.29,111.11,111.11,195635.0,93.7057,93.7394,93.5878,93.5878,195635.0
2019-06-28 15:30:00,111.12,111.41,111.1,111.41,245895.0,93.5962,93.8405,93.5794,93.8405,245895.0
2019-06-28 15:40:00,111.41,111.51,111.25,111.47,410596.0,93.8405,93.9247,93.7057,93.891,410596.0
2019-06-28 15:50:00,111.48,112.03,111.42,111.77,1585208.0,93.8994,94.3627,93.8489,94.1437,1585208.0
2019-07-01 09:30:00,113.23,113.93,113.08,113.91,720458.0,95.3735,95.9631,95.2471,95.9462,720458.0
2019-07-01 09:40:00,113.9,114.06,113.5,113.78,482518.0,95.9378,96.0726,95.6009,95.8367,482518.0
2019-07-01 09:50:00,113.77,114.31,113.74,114.2,442013.0,95.8283,96.2831,95.803,96.1905,442013.0
2019-07-01 10:00:00,114.23,114.48,114.1,114.32,448997.0,96.2158,96.4263,96.1063,96.2916,448997.0
2019-07-01 10:10:00,114.33,114.52,114.25,114.41,344804.0,96.3,96.46,96.2326,96.3674,344804.0
2019-07-01 10:20:00,114.4,114.5,113.88,113.94,472749.0,96.3589,96.4432,95.9209,95.9715,472749.0
2019-07-01 10:30:00,113.95,113.95,113.7,113.8,254498.0,95.9799,95.9799,95.7693,95.8536,254498.0
2019-07-01 10:40:00,113.81,113.98,113.78,113.96,235423.0,95.862,96.0052,95.8367,95.9883,235423.0
2019-07-01 10:50:00,113.96,114.2,113.95,114.12,202326.0,95.9883,96.1905,95.9799,96.1231,202326.0
2019-07-01 11:00:00,114.12,114.17,113.89,113.9,230337.0,96.1231,96.1652,95.9294,95.9378,230337.0
2019-07-01 11:10:00,113.9,113.97,113.81,113.96,129577.0,95.9378,95.9968,95.862,95.9883,129577.0
2019-07-01 11:20:00,113.96,113.98,113.4,113.45,261782.0,95.9883,96.0052,95.5166,95.5588,261782.0
2019-07-01 11:30:00,113.46,113.55,113.35,113.55,193514.0,95.5672,95.643,95.4745,95.643,193514.0
2019-07-01 11:40:00,113.55,113.62,113.38,113.43,154127.0,95.643,95.702,95.4998,95.5419,154127.0
2019-07-01 11:50:00,113.44,113.77,113.44,113.73,161689.0,95.5503,95.8283,95.5503,95.7946,161689.0
2019-07-01 12:00:00,113.74,113.78,113.63,113.72,132417.0,95.803,95.8367,95.7104,95.7862,132417.0
2019-07-01 12:10:00,113.72,113.79,113.65,113.67,138927.0,95.7862,95.8451,95.7272,95.7441,138927.0
2019-07-01 12:20:00,113.67,113.7,113.54,113.58,146586.0,95.7441,95.7693,95.6346,95.6683,146586.0
2019-07-01 12:30:00,113.58,113.61,113.4,113.46,170655.0,95.6683,95.6935,95.5166,95.5672,170655.0
2019-07-01 12:40:00,113.46,113.54,113.43,113.51,94623.0,95.5672,95.6346,95.5419,95.6093,94623.0
2019-07-01 12:50:00,113.52,113.54,113.34,113.36,159514.0,95.6177,95.6346,95.4661,95.483,159514.0
2019-07-01 13:00:00,113.35,113.47,113.33,113.45,124352.0,95.4745,95.5756,95.4577,95.5588,124352.0
2019-07-01 13:10:00,113.45,113.46,113.15,113.17,181416.0,95.5588,95.5672,95.3061,95.3229,181416.0
2019-07-01 13:20:00,113.17,113.38,113.13,113.37,113363.0,95.3229,95.4998,95.2892,95.4914,113363.0
2019-07-01 13:30:00,113.38,113.54,113.35,113.47,118082.0,95.4998,95.6346,95.4745,95.5756,118082.0
2019-07-01 13:40:00,113.48,113.54,113.43,113.44,99107.0,95.584,95.6346,95.5419,95.5503,99107.0
2019-07-01 13:50:00,113.43,113.48,113.39,113.47,132245.0,95.5419,95.584,95.5082,95.5756,132245.0
2019-07-01 14:00:00,113.46,113.47,113.28,113.33,124721.0,95.5672,95.5756,95.4156,95.4577,124721.0
2019-07-01 14:10:00,113.33,113.4,113.27,113.33,107173.0,95.4577,95.5166,95.4071,95.4577,107173.0
2019-07-01 14:20:00,113.34,113.37,113.29,113.33,135799.0,95.4661,95.4914,95.424,95.4577,135799.0
2019-07-01 14:30:00,113.33,113.37,113.3,113.34,118021.0,95.4577,95.4914,95.4324,95.4661,118021.0
2019-07-01 14:40:00,113.34,113.5,113.32,113.46,150507.0,95.4661,95.6009,95.4493,95.5672,150507.0
2019-07-01 14:50:00,113.47,113.53,113.28,113.28,160653.0,95.5756,95.6261,95.4156,95.4156,160653.0
2019-07-01 15:00:00,113.28,113.47,113.25,113.46,191119.0,95.4156,95.5756,95.3903,95.5672,191119.0
2019-07-01 15:10:00,113.46,113.66,113.45,113.63,220626.0,95.5672,95.7356,95.5588,95.7104,220626.0
2019-07-01 15:20:00,113.63,113.75,113.62,113.69,172797.0,95.7104,95.8115,95.702,95.7609,172797.0
2019-07-01 15:30:00,113.69,113.77,113.63,113.71,247368.0,95.7609,95.8283,95.7104,95.7778,247368.0
2019-07-01 15:40:00,113.7,113.81,113.7,113.72,249407.0,95.7693,95.862,95.7693,95.7862,249407.0
2019-07-01 15:50:00,113.72,113.91,113.61,113.7,1142986.0,95.7862,95.9462,95.6935,95.7693,1142986.0
2019-07-02 09:30:00,113.51,114.2,113.35,113.91,436195.0,95.6093,96.1905,95.4745,95.9462,436195.0
2019-07-02 09:40:00,113.92,114.1,113.75,113.98,286618.0,95.9546,96.1063,95.8115,96.0052,286618.0
2019-07-02 09:50:00,113.98,114.08,113.83,113.93,204337.0,96.0052,96.0894,95.8788,95.9631,204337.0
2019-07-02 10:00:00,113.92,113.96,113.64,113.69,200772.0,95.9546,95.9883,95.7188,95.7609,200772.0
2019-07-02 10:10:00,113.69,113.86,113.62,113.63,154542.0,95.7609,95.9041,95.702,95.7104,154542.0
2019-07-02 10:20:00,113.63,113.95,113.61,113.93,218254.0,95.7104,95.9799,95.6935,95.9631,218254.0
2019-07-02 10:30:00,113.93,113.99,113.84,113.86,274247.0,95.9631,96.0136,95.8873,95.9041,274247.0
2019-07-02 10:40:00,113.86,113.86,113.61,113.64,216472.0,95.9041,95.9041,95.6935,95.7188,216472.0
2019-07-02 10:50:00,113.65,113.77,113.56,113.72,179054.0,95.7272,95.8283,95.6514,95.7862,179054.0
2019-07-02 11:00:00,113.72,113.76,113.57,113.63,203843.0,95.7862,95.8199,95.6598,95.7104,203843.0
2019-07-02 11:10:00,113.63,113.77,113.63,113.67,194897.0,95.7104,95.8283,95.7104,95.7441,194897.0
2019-07-02 11:20:00,113.66,113.71,113.53,113.6,525518.0,95.7356,95.7778,95.6261,95.6851,525518.0
2019-07-02 11:30:00,113.61,113.64,113.42,113.43,311647.0,95.6935,95.7188,95.5335,95.5419,311647.0
2019-07-02 11:40:00,113.43,113.75,113.39,113.73,190273.0,95.5419,95.8115,95.5082,95.7946,190273.0
2019-07-02 11:50:00,113.73,113.86,113.67,113.83,148614.0,95.7946,95.9041,95.7441,95.8788,148614.0
2019-07-02 12:00:00,113.83,113.91,113.73,113.83,107519.0,95.8788,95.9462,95.7946,95.8788,107519.0
2019-07-02 12:10:00,113.83,113.83,113.71,113.77,125749.0,95.8788,95.8788,95.7778,95.8283,125749.0
2019-07-02 12:20:00,113.77,113.77,113.24,113.32,244660.0,95.8283,95.8283,95.3819,95.4493,244660.0
2019-07-02 12:30:00,113.33,113.52,113.22,113.51,229443.0,95.4577,95.6177,95.365,95.6093,229443.0
2019-07-02 12:40:00,113.5,113.59,113.43,113.57,157608.0,95.6009,95.6767,95.5419,95.6598,157608.0
2019-07-02 12:50:00,113.57,113.69,113.54,113.68,104406.0,95.6598,95.7609,95.6346,95.7525,104406.0
2019-07-02 13:00:00,113.69,113.74,113.64,113.66,92081.0,95.7609,95.803,95.7188,95.7356,92081.0
2019-07-02 13:10:00,113.67,113.78,113.67,113.77,102839.0,95.7441,95.8367,95.7441,95.8283,102839.0
2019-07-02 13:20:00,113.78,113.84,113.75,113.81,105179.0,95.8367,95.8873,95.8115,95.862,105179.0
2019-07-02 13:30:00,113.82,113.87,113.73,113.82,93290.0,95.8704,95.9125,95.7946,95.8704,93290.0
2019-07-02 13:40:00,113.82,113.82,113.65,113.69,91317.0,95.8704,95.8704,95.7272,95.7609,91317.0
2019-07-02 13:50:00,113.7,113.71,113.56,113.61,81611.0,95.7693,95.7778,95.6514,95.6935,81611.0
2019-07-02 14:00:00,113.6,113.72,113.58,113.71,111033.0,95.6851,95.7862,95.6683,95.7778,111033.0
2019-07-02 14:10:00,113.71,113.84,113.71,113.81,173409.0,95.7778,95.8873,95.7778,95.862,173409.0
2019-07-02 14:20:00,113.81,113.84,113.69,113.72,98604.0,95.862,95.8873,95.7609,95.7862,98604.0
2019-07-02 14:30:00,113.72,113.84,113.69,113.7,104594.0,95.7862,95.8873,95.7609,95.7693,104594.0
2019-07-02 14:40:00,113.7,113.73,113.64,113.65,155539.0,95.7693,95.7946,95.7188,95.7272,155539.0
2019-07-02 14:50:00,113.64,113.67,113.5,113.55,229878.0,95.7188,95.7441,95.6009,95.643,229878.0
2019-07-02 15:00:00,113.56,113.69,113.54,113.67,152276.0,95.6514,95.7609,95.6346,95.7441,152276.0
2019-07-02 15:10:00,113.67,113.75,113.52,113.52,246158.0,95.7441,95.8115,95.6177,95.6177,246158.0
2019-07-02 15:20:00,113.52,113.62,113.48,113.57,175056.0,95.6177,95.702,95.584,95.6598,175056.0
2019-07-02 15:30:00,113.57,113.82,113.56,113.76,203434.0,95.6598,95.8704,95.6514,95.8199,203434.0
2019-07-02 15:40:00,113.76,113.86,113.69,113.85,239827.0,95.8199,95.9041,95.7609,95.8957,239827.0
2019-07-02 15:50:00,113.85,113.86,113.71,113.82,718237.0,95.8957,95.9041,95.7778,95.8704,718237.0
2019-07-03 09:30:00,113.34,113.87,112.86,112.92,686049.0,96.1431,96.5926,95.7359,95.7868,686049.0
2019-07-03 09:40:00,112.93,113.0,112.75,112.78,246613.0,95.7953,95.8546,95.6426,95.668,246613.0
2019-07-03 09:50:00,112.78,112.86,112.58,112.73,247445.0,95.668,95.7359,95.4984,95.6256,247445.0
2019-07-03 10:00:00,112.72,112.73,112.52,112.55,190099.0,95.6171,95.6256,95.4475,95.4729,190099.0
2019-07-03 10:10:00,112.55,112.61,112.37,112.41,177567.0,95.4729,95.5238,95.3202,95.3542,177567.0
2019-07-03 10:20:00,112.4,112.53,112.26,112.42,208347.0,95.3457,95.456,95.2269,95.3626,208347.0
2019-07-03 10:30:00,112.41,112.5,112.32,112.43,169594.0,95.3542,95.4305,95.2778,95.3711,169594.0
2019-07-03 10:40:00,112.42,112.59,112.4,112.52,231574.0,95.3626,95.5068,95.3457,95.4475,231574.0
2019-07-03 10:50:00,112.52,112.7,112.51,112.66,256268.0,95.4475,95.6002,95.439,95.5662,256268.0
2019-07-03 11:00:00,112.66,112.74,112.6,112.65,210053.0,95.5662,95.6341,95.5153,95.5577,210053.0
2019-07-03 11:10:00,112.65,112.73,112.47,112.54,275877.0,95.5577,95.6256,95.4051,95.4644,275877.0
2019-07-03 11:20:00,112.56,112.69,112.52,112.58,167624.0,95.4814,95.5917,95.4475,95.4984,167624.0
2019-07-03 11:30:00,112.59,112.74,112.56,112.66,206494.0,95.5068,95.6341,95.4814,95.5662,206494.0
2019-07-03 11:40:00,112.65,112.75,112.63,112.74,139346.0,95.5577,95.6426,95.5408,95.6341,139346.0
2019-07-03 11:50:00,112.74,112.79,112.58,112.66,165487.0,95.6341,95.6765,95.4984,95.5662,165487.0
2019-07-03 12:00:00,112.66,112.87,112.61,112.85,198511.0,95.5662,95.7444,95.5238,95.7274,198511.0
2019-07-03 12:10:00,112.84,112.88,112.76,112.77,161836.0,95.7189,95.7528,95.6511,95.6595,161836.0
2019-07-03 12:20:00,112.77,112.8,112.72,112.76,137497.0,95.6595,95.685,95.6171,95.6511,137497.0
2019-07-03 12:30:00,112.76,112.81,112.72,112.74,194201.0,95.6511,95.6935,95.6171,95.6341,194201.0
2019-07-03 12:40:00,112.73,112.76,112.45,112.51,234176.0,95.6256,95.6511,95.3881,95.439,234176.0
2019-07-03 12:50:00,112.52,112.87,112.52,112.79,568632.0,95.4475,95.7444,95.4475,95.6765,568632.0
2019-07-05 09:30:00,113.51,114.27,113.32,113.36,873494.0,96.2873,96.9319,96.1261,96.16,873494.0
2019-07-05 09:40:00,113.35,113.66,113.32,113.48,306307.0,96.1515,96.4145,96.1261,96.2618,306307.0
2019-07-05 09:50:00,113.48,113.54,113.26,113.45,267939.0,96.2618,96.3127,96.0752,96.2364,267939.0
2019-07-05 10:00:00,113.45,113.45,113.19,113.24,180638.0,96.2364,96.2364,96.0158,96.0582,180638.0
2019-07-05 10:10:00,113.23,113.29,113.06,113.26,153751.0,96.0497,96.1006,95.9055,96.0752,153751.0
2019-07-05 10:20:00,113.26,113.28,112.92,113.0,153165.0,96.0752,96.0922,95.7868,95.8546,153165.0
2019-07-05 10:30:00,113.0,113.09,112.93,112.95,147391.0,95.8546,95.931,95.7953,95.8122,147391.0
2019-07-05 10:40:00,112.94,113.19,112.92,113.16,141582.0,95.8037,96.0158,95.7868,95.9904,141582.0
2019-07-05 10:50:00,113.15,113.37,113.12,113.29,146391.0,95.9819,96.1685,95.9564,96.1006,146391.0
2019-07-05 11:00:00,113.3,113.33,113.19,113.23,102288.0,96.1091,96.1346,96.0158,96.0497,102288.0
2019-07-05 11:10:00,113.25,113.38,113.17,113.3,101675.0,96.0667,96.177,95.9988,96.1091,101675.0
2019-07-05 11:20:00,113.29,113.35,113.17,113.24,117271.0,96.1006,96.1515,95.9988,96.0582,117271.0
2019-07-05 11:30:00,113.23,113.39,113.18,113.37,97195.0,96.0497,96.1855,96.0073,96.1685,97195.0
2019-07-05 11:40:00,113.38,113.42,113.18,113.28,131261.0,96.177,96.2109,96.0073,96.0922,131261.0
2019-07-05 11:50:00,113.28,113.45,113.24,113.45,71391.0,96.0922,96.2364,96.0582,96.2364,71391.0
2019-07-05 12:00:00,113.45,113.51,113.3,113.36,108696.0,96.2364,96.2873,96.1091,96.16,108696.0
2019-07-05 12:10:00,113.36,113.51,113.35,113.48,100611.0,96.16,96.2873,96.1515,96.2618,100611.0
2019-07-05 12:20:00,113.48,113.51,113.4,113.49,79646.0,96.2618,96.2873,96.1939,96.2703,79646.0
2019-07-05 12:30:00,113.5,113.57,113.46,113.51,163227.0,96.2788,96.3382,96.2448,96.2873,163227.0
2019-07-05 12:40:00,113.51,113.55,113.48,113.51,66850.0,96.2873,96.3212,96.2618,96.2873,66850.0
2019-07-05 12:50:00,113.5,113.57,113.46,113.53,98184.0,96.2788,96.3382,96.2448,96.3042,98184.0
2019-07-05 13:00:00,113.53,113.54,113.44,113.46,69036.0,96.3042,96.3127,96.2279,96.2448,69036.0
2019-07-05 13:10:00,113.46,113.49,113.29,113.32,84797.0,96.2448,96.2703,96.1006,96.1261,84797.0
2019-07-05 13:20:00,113.32,113.38,113.21,113.23,63989.0,96.1261,96.177,96.0328,96.0497,63989.0
2019-07-05 13:30:00,113.24,113.29,113.16,113.27,51826.0,96.0582,96.1006,95.9904,96.0837,51826.0
2019-07-05 13:40:00,113.26,113.38,113.25,113.37,53383.0,96.0752,96.177,96.0667,96.1685,53383.0
2019-07-05 13:50:00,113.35,113.42,113.32,113.39,55456.0,96.1515,96.2109,96.1261,96.1855,55456.0
2019-07-05 14:00:00,113.37,113.43,113.32,113.37,70914.0,96.1685,96.2194,96.1261,96.1685,70914.0
2019-07-05 14:10:00,113.37,113.45,113.35,113.38,51628.0,96.1685,96.2364,96.1515,96.177,51628.0
2019-07-05 14:20:00,113.38,113.45,113.38,113.4,46802.0,96.177,96.2364,96.177,96.1939,46802.0
2019-07-05 14:30:00,113.4,113.6,113.39,113.6,101516.0,96.1939,96.3636,96.1855,96.3636,101516.0
2019-07-05 14:40:00,113.6,113.62,113.53,113.56,82871.0,96.3636,96.3806,96.3042,96.3297,82871.0
2019-07-05 14:50:00,113.57,113.6,113.49,113.55,81005.0,96.3382,96.3636,96.2703,96.3212,81005.0
2019-07-05 15:00:00,113.54,113.54,113.38,113.47,92357.0,96.3127,96.3127,96.177,96.2533,92357.0
2019-07-05 15:10:00,113.47,113.48,113.35,113.4,79239.0,96.2533,96.2618,96.1515,96.1939,79239.0
2019-07-05 15:20:00,113.41,113.53,113.37,113.38,103637.0,96.2024,96.3042,96.1685,96.177,103637.0
2019-07-05 15:30:00,113.38,113.43,113.31,113.38,139513.0,96.177,96.2194,96.1176,96.177,139513.0
2019-07-05 15:40:00,113.38,113.42,113.32,113.37,160504.0,96.177,96.2109,96.1261,96.1685,160504.0
2019-07-05 15:50:00,113.35,113.48,113.05,113.47,872024.0,96.1515,96.2618,95.8971,96.2533,872024.0
2019-07-08 09:30:00,112.96,112.99,112.5,112.78,301959.0,95.8207,95.8462,95.4305,95.668,301959.0
2019-07-08 09:40:00,112.79,112.99,112.62,112.71,187015.0,95.6765,95.8462,95.5323,95.6086,187015.0
2019-07-08 09:50:00,112.74,113.08,112.74,112.95,155910.0,95.6341,95.9225,95.6341,95.8122,155910.0
2019-07-08 10:00:00,112.95,113.48,112.92,113.45,206074.0,95.8122,96.2618,95.7868,96.2364,206074.0
2019-07-08 10:10:00,113.46,113.48,113.3,113.33,157767.0,96.2448,96.2618,96.1091,96.1346,157767.0
2019-07-08 10:20:00,113.33,113.37,113.12,113.16,118715.0,96.1346,96.1685,95.9564,95.9904,118715.0
2019-07-08 10:30:00,113.17,113.3,113.14,113.3,95827.0,95.9988,96.1091,95.9734,96.1091,95827.0
2019-07-08 10:40:00,113.3,113.36,113.23,113.29,89569.0,96.1091,96.16,96.0497,96.1006,89569.0
2019-07-08 10:50:00,113.29,113.37,113.06,113.13,169037.0,96.1006,96.1685,95.9055,95.9649,169037.0
2019-07-08 11:00:00,113.13,113.26,113.12,113.15,134057.0,95.9649,96.0752,95.9564,95.9819,134057.0
2019-07-08 11:10:00,113.14,113.32,113.1,113.3,143024.0,95.9734,96.1261,95.9395,96.1091,143024.0
2019-07-08 11:20:00,113.31,113.41,113.26,113.34,155247.0,96.1176,96.2024,96.0752,96.1431,155247.0
2019-07-08 11:30:00,113.35,113.37,113.16,113.23,113730.0,96.1515,96.1685,95.9904,96.0497,113730.0
2019-07-08 11:40:00,113.22,113.29,113.2,113.27,93177.0,96.0413,96.1006,96.0243,96.0837,93177.0
2019-07-08 11:50:00,113.26,113.34,113.21,113.3,108023.0,96.0752,96.1431,96.0328,96.1091,108023.0
2019-07-08 12:00:00,113.3,113.33,113.22,113.27,96073.0,96.1091,96.1346,96.0413,96.0837,96073.0
2019-07-08 12:10:00,113.28,113.33,113.26,113.28,97581.0,96.0922,96.1346,96.0752,96.0922,97581.0
2019-07-08 12:20:00,113.28,113.32,113.15,113.22,75995.0,96.0922,96.1261,95.9819,96.0413,75995.0
2019-07-08 12:30:00,113.22,113.3,113.11,113.14,94852.0,96.0413,96.1091,95.948,95.9734,94852.0
2019-07-08 12:40:00,113.14,113.21,113.12,113.15,65906.0,95.9734,96.0328,95.9564,95.9819,65906.0
2019-07-08 12:50:00,113.16,113.19,113.06,113.11,130210.0,95.9904,96.0158,95.9055,95.948,130210.0
2019-07-08 13:00:00,113.11,113.19,113.09,113.16,73004.0,95.948,96.0158,95.931,95.9904,73004.0
2019-07-08 13:10:00,113.16,113.16,113.03,113.03,92624.0,95.9904,95.9904,95.8801,95.8801,92624.0
2019-07-08 13:20:00,113.03,113.04,112.88,112.94,70023.0,95.8801,95.8886,95.7528,95.8037,70023.0
2019-07-08 13:30:00,112.93,113.01,112.82,112.98,88122.0,95.7953,95.8631,95.702,95.8377,88122.0
2019-07-08 13:40:00,112.98,113.02,112.84,112.87,95743.0,95.8377,95.8716,95.7189,95.7444,95743.0
2019-07-08 13:50:00,112.86,112.91,112.82,112.85,70977.0,95.7359,95.7783,95.702,95.7274,70977.0
2019-07-08 14:00:00,112.85,112.87,112.77,112.87,94887.0,95.7274,95.7444,95.6595,95.7444,94887.0
2019-07-08 14:10:00,112.86,112.87,112.78,112.81,63852.0,95.7359,95.7444,95.668,95.6935,63852.0
2019-07-08 14:20:00,112.8,112.83,112.7,112.73,114832.0,95.685,95.7104,95.6002,95.6256,114832.0
2019-07-08 14:30:00,112.73,112.79,112.71,112.74,82446.0,95.6256,95.6765,95.6086,95.6341,82446.0
2019-07-08 14:40:00,112.74,112.86,112.73,112.83,62466.0,95.6341,95.7359,95.6256,95.7104,62466.0
2019-07-08 14:50:00,112.83,112.83,112.62,112.64,109401.0,95.7104,95.7104,95.5323,95.5493,109401.0
2019-07-08 15:00:00,112.63,112.78,112.58,112.78,122229.0,95.5408,95.668,95.4984,95.668,122229.0
2019-07-08 15:10:00,112.78,112.9,112.75,112.85,107697.0,95.668,95.7698,95.6426,95.7274,107697.0
2019-07-08 15:20:00,112.86,112.92,112.83,112.89,91917.0,95.7359,95.7868,95.7104,95.7613,91917.0
2019-07-08 15:30:00,112.91,113.03,112.9,113.01,183022.0,95.7783,95.8801,95.7698,95.8631,183022.0
2019-07-08 15:40:00,113.02,113.06,112.96,113.05,177598.0,95.8716,95.9055,95.8207,95.8971,177598.0
2019-07-08 15:50:00,113.05,113.05,112.84,112.88,468312.0,95.8971,95.8971,95.7189,95.7528,468312.0
2019-07-09 09:30:00,112.28,112.61,112.15,112.36,308492.0,95.2439,95.5238,95.1336,95.3117,308492.0
2019-07-09 09:40:00,112.36,112.91,112.36,112.81,214967.0,95.3117,95.7783,95.3117,95.6935,214967.0
2019-07-09 09:50:00,112.82,113.03,112.77,113.0,178557.0,95.702,95.8801,95.6595,95.8546,178557.0
2019-07-09 10:00:00,113.01,113.09,112.7,113.01,264495.0,95.8631,95.931,95.6002,95.8631,264495.0
2019-07-09 10:10:00,113.0,113.14,112.94,113.08,113430.0,95.8546,95.9734,95.8037,95.9225,113430.0
2019-07-09 10:20:00,113.06,113.2,112.96,113.17,125762.0,95.9055,96.0243,95.8207,95.9988,125762.0
2019-07-09 10:30:00,113.18,113.4,113.17,113.36,153174.0,96.0073,96.1939,95.9988,96.16,153174.0
2019-07-09 10:40:00,113.37,113.47,113.26,113.36,126062.0,96.1685,96.2533,96.0752,96.16,126062.0
2019-07-09 10:50:00,113.37,113.39,113.25,113.26,120146.0,96.1685,96.1855,96.0667,96.0752,120146.0
2019-07-09 11:00:00,113.26,113.44,113.15,113.41,133216.0,96.0752,96.2279,95.9819,96.2024,133216.0
2019-07-09 11:10:00,113.42,113.45,113.25,113.3,109213.0,96.2109,96.2364,96.0667,96.1091,109213.0
2019-07-09 11:20:00,113.3,113.4,113.29,113.34,111266.0,96.1091,96.1939,96.1006,96.1431,111266.0
2019-07-09 11:30:00,113.34,113.46,113.1,113.11,219417.0,96.1431,96.2448,95.9395,95.948,219417.0
2019-07-09 11:40:00,113.11,113.15,112.96,113.01,110250.0,95.948,95.9819,95.8207,95.8631,110250.0
2019-07-09 11:50:00,113.03,113.05,112.95,112.99,94179.0,95.8801,95.8971,95.8122,95.8462,94179.0
2019-07-09 12:00:00,112.99,113.13,112.99,112.99,109991.0,95.8462,95.9649,95.8462,95.8462,109991.0
2019-07-09 12:10:00,113.0,113.08,112.96,112.99,100524.0,95.8546,95.9225,95.8207,95.8462,100524.0
2019-07-09 12:20:00,112.98,113.05,112.95,113.01,81438.0,95.8377,95.8971,95.8122,95.8631,81438.0
2019-07-09 12:30:00,113.02,113.03,112.95,112.98,55691.0,95.8716,95.8801,95.8122,95.8377,55691.0
2019-07-09 12:40:00,112.98,113.01,112.9,112.93,57513.0,95.8377,95.8631,95.7698,95.7953,57513.0
2019-07-09 12:50:00,112.93,113.03,112.84,112.88,146633.0,95.7953,95.8801,95.7189,95.7528,146633.0
2019-07-09 13:00:00,112.88,112.89,112.73,112.82,86125.0,95.7528,95.7613,95.6256,95.702,86125.0
2019-07-09 13:10:00,112.83,112.89,112.8,112.87,84220.0,95.7104,95.7613,95.685,95.7444,84220.0
2019-07-09 13:20:00,112.88,112.88,112.78,112.84,124613.0,95.7528,95.7528,95.668,95.7189,124613.0
2019-07-09 13:30:00,112.83,112.91,112.8,112.87,87164.0,95.7104,95.7783,95.685,95.7444,87164.0
2019-07-09 13:40:00,112.88,112.88,112.73,112.81,96900.0,95.7528,95.7528,95.6256,95.6935,96900.0
2019-07-09 13:50:00,112.82,112.88,112.8,112.86,57486.0,95.702,95.7528,95.685,95.7359,57486.0
2019-07-09 14:00:00,112.87,112.96,112.75,112.78,113980.0,95.7444,95.8207,95.6426,95.668,113980.0
2019-07-09 14:10:00,112.77,112.99,112.75,112.97,99816.0,95.6595,95.8462,95.6426,95.8292,99816.0
2019-07-09 14:20:00,112.96,113.0,112.92,112.96,111050.0,95.8207,95.8546,95.7868,95.8207,111050.0
2019-07-09 14:30:00,112.95,113.03,112.92,113.03,66648.0,95.8122,95.8801,95.7868,95.8801,66648.0
2019-07-09 14:40:00,113.03,113.05,112.97,113.0,88302.0,95.8801,95.8971,95.8292,95.8546,88302.0
2019-07-09 14:50:00,113.0,113.09,113.0,113.07,98753.0,95.8546,95.931,95.8546,95.914,98753.0
2019-07-09 15:00:00,113.08,113.14,113.02,113.04,102322.0,95.9225,95.9734,95.8716,95.8886,102322.0
2019-07-09 15:10:00,113.04,113.06,112.91,112.96,161032.0,95.8886,95.9055,95.7783,95.8207,161032.0
2019-07-09 15:20:00,112.95,113.08,112.88,113.07,171516.0,95.8122,95.9225,95.7528,95.914,171516.0
2019-07-09 15:30:00,113.07,113.31,113.04,113.28,351346.0,95.914,96.1176,95.8886,96.0922,351346.0
2019-07-09 15:40:00,113.28,113.43,113.28,113.36,294109.0,96.0922,96.2194,96.0922,96.16,294109.0
2019-07-09 15:50:00,113.36,113.49,113.3,113.36,770307.0,96.16,96.2703,96.1091,96.16,770307.0
2019-07-10 09:30:00,113.37,113.68,113.25,113.45,666838.0,96.1685,96.4315,96.0667,96.2364,666838.0
2019-07-10 09:40:00,113.46,113.65,113.34,113.61,286620.0,96.2448,96.406,96.1431,96.3721,286620.0
2019-07-10 09:50:00,113.6,113.83,113.51,113.74,243142.0,96.3636,96.5587,96.2873,96.4824,243142.0
2019-07-10 10:00:00,113.74,113.78,113.46,113.49,237559.0,96.4824,96.5163,96.2448,96.2703,237559.0
2019-07-10 10:10:00,113.5,113.56,113.28,113.34,239094.0,96.2788,96.3297,96.0922,96.1431,239094.0
2019-07-10 10:20:00,113.33,113.38,113.03,113.07,264656.0,96.1346,96.177,95.8801,95.914,264656.0
2019-07-10 10:30:00,113.08,113.29,113.02,113.13,201501.0,95.9225,96.1006,95.8716,95.9649,201501.0
2019-07-10 10:40:00,113.14,113.34,113.09,113.34,140299.0,95.9734,96.1431,95.931,96.1431,140299.0
2019-07-10 10:50:00,113.34,113.35,112.94,112.98,172644.0,96.1431,96.1515,95.8037,95.8377,172644.0
2019-07-10 11:00:00,112.98,113.01,112.78,112.84,140203.0,95.8377,95.8631,95.668,95.7189,140203.0
2019-07-10 11:10:00,112.84,112.98,112.81,112.83,170399.0,95.7189,95.8377,95.6935,95.7104,170399.0
2019-07-10 11:20:00,112.82,112.87,112.74,112.83,184400.0,95.702,95.7444,95.6341,95.7104,184400.0
2019-07-10 11:30:00,112.82,113.05,112.78,112.96,196075.0,95.702,95.8971,95.668,95.8207,196075.0
2019-07-10 11:40:00,112.96,113.0,112.83,112.85,111490.0,95.8207,95.8546,95.7104,95.7274,111490.0
2019-07-10 11:50:00,112.86,112.99,112.84,112.85,93112.0,95.7359,95.8462,95.7189,95.7274,93112.0
2019-07-10 12:00:00,112.85,113.04,112.8,113.01,215484.0,95.7274,95.8886,95.685,95.8631,215484.0
2019-07-10 12:10:00,113.01,113.02,112.92,112.92,74187.0,95.8631,95.8716,95.7868,95.7868,74187.0
2019-07-10 12:20:00,112.93,112.95,112.85,112.91,83074.0,95.7953,95.8122,95.7274,95.7783,83074.0
2019-07-10 12:30:00,112.89,112.99,112.85,112.88,126605.0,95.7613,95.8462,95.7274,95.7528,126605.0
2019-07-10 12:40:00,112.89,112.97,112.83,112.96,116482.0,95.7613,95.8292,95.7104,95.8207,116482.0
2019-07-10 12:50:00,112.95,113.01,112.92,112.97,87628.0,95.8122,95.8631,95.7868,95.8292,87628.0
2019-07-10 13:00:00,112.98,113.12,112.98,113.11,134284.0,95.8377,95.9564,95.8377,95.948,134284.0
2019-07-10 13:10:00,113.12,113.14,113.09,113.13,91194.0,95.9564,95.9734,95.931,95.9649,91194.0
2019-07-10 13:20:00,113.13,113.19,113.12,113.14,104946.0,95.9649,96.0158,95.9564,95.9734,104946.0
2019-07-10 13:30:00,113.14,113.2,113.12,113.2,64435.0,95.9734,96.0243,95.9564,96.0243,64435.0
2019-07-10 13:40:00,113.21,113.36,113.17,113.32,171589.0,96.0328,96.16,95.9988,96.1261,171589.0
2019-07-10 13:50:00,113.32,113.33,113.22,113.23,95392.0,96.1261,96.1346,96.0413,96.0497,95392.0
2019-07-10 14:00:00,113.26,113.39,113.14,113.2,180334.0,96.0752,96.1855,95.9734,96.0243,180334.0
2019-07-10 14:10:00,113.21,113.25,113.13,113.14,87774.0,96.0328,96.0667,95.9649,95.9734,87774.0
2019-07-10 14:20:00,113.14,113.15,113.01,113.02,146359.0,95.9734,95.9819,95.8631,95.8716,146359.0
2019-07-10 14:30:00,113.01,113.12,113.01,113.05,143145.0,95.8631,95.9564,95.8631,95.8971,143145.0
2019-07-10 14:40:00,113.05,113.06,112.95,112.96,137761.0,95.8971,95.9055,95.8122,95.8207,137761.0
2019-07-10 14:50:00,112.96,113.0,112.9,112.92,126516.0,95.8207,95.8546,95.7698,95.7868,126516.0
2019-07-10 15:00:00,112.91,112.97,112.87,112.95,119637.0,95.7783,95.8292,95.7444,95.8122,119637.0
2019-07-10 15:10:00,112.96,113.02,112.89,112.91,190069.0,95.8207,95.8716,95.7613,95.7783,190069.0
2019-07-10 15:20:00,112.91,112.91,112.77,112.84,181097.0,95.7783,95.7783,95.6595,95.7189,181097.0
2019-07-10 15:30:00,112.84,112.99,112.81,112.92,224290.0,95.7189,95.8462,95.6935,95.7868,224290.0
2019-07-10 15:40:00,112.92,112.96,112.84,112.9,255525.0,95.7868,95.8207,95.7189,95.7698,255525.0
2019-07-10 15:50:00,112.9,113.04,112.84,113.02,705875.0,95.7698,95.8886,95.7189,95.8716,705875.0
2019-07-11 09:30:00,113.37,113.81,113.12,113.75,493779.0,96.1685,96.5417,95.9564,96.4908,493779.0
2019-07-11 09:40:00,113.73,113.91,113.56,113.83,330721.0,96.4739,96.6266,96.3297,96.5587,330721.0
2019-07-11 09:50:00,113.82,113.87,113.61,113.65,183341.0,96.5502,96.5926,96.3721,96.406,183341.0
2019-07-11 10:00:00,113.66,113.68,113.21,113.32,172943.0,96.4145,96.4315,96.0328,96.1261,172943.0
2019-07-11 10:10:00,113.3,113.44,113.26,113.37,182083.0,96.1091,96.2279,96.0752,96.1685,182083.0
2019-07-11 10:20:00,113.37,113.38,113.24,113.29,131924.0,96.1685,96.177,96.0582,96.1006,131924.0
2019-07-11 10:30:00,113.28,113.45,113.24,113.4,165890.0,96.0922,96.2364,96.0582,96.1939,165890.0
2019-07-11 10:40:00,113.41,113.77,113.4,113.77,132341.0,96.2024,96.5078,96.1939,96.5078,132341.0
2019-07-11 10:50:00,113.77,113.79,113.62,113.64,161256.0,96.5078,96.5248,96.3806,96.3975,161256.0
2019-07-11 11:00:00,113.64,113.69,113.53,113.54,148631.0,96.3975,96.4399,96.3042,96.3127,148631.0
2019-07-11 11:10:00,113.54,113.8,113.5,113.75,164937.0,96.3127,96.5333,96.2788,96.4908,164937.0
2019-07-11 11:20:00,113.76,113.82,113.66,113.72,136597.0,96.4993,96.5502,96.4145,96.4654,136597.0
2019-07-11 11:30:00,113.72,113.78,113.59,113.72,188173.0,96.4654,96.5163,96.3551,96.4654,188173.0
2019-07-11 11:40:00,113.73,113.91,113.67,113.86,297176.0,96.4739,96.6266,96.423,96.5842,297176.0
2019-07-11 11:50:00,113.86,113.93,113.81,113.82,187708.0,96.5842,96.6435,96.5417,96.5502,187708.0
2019-07-11 12:00:00,113.82,113.88,113.77,113.87,155086.0,96.5502,96.6011,96.5078,96.5926,155086.0
2019-07-11 12:10:00,113.86,113.89,113.76,113.83,117605.0,96.5842,96.6096,96.4993,96.5587,117605.0
2019-07-11 12:20:00,113.84,113.93,113.82,113.84,105186.0,96.5672,96.6435,96.5502,96.5672,105186.0
2019-07-11 12:30:00,113.84,113.88,113.82,113.88,91082.0,96.5672,96.6011,96.5502,96.6011,91082.0
2019-07-11 12:40:00,113.88,113.91,113.73,113.79,102284.0,96.6011,96.6266,96.4739,96.5248,102284.0
2019-07-11 12:50:00,113.79,113.79,113.69,113.78,115146.0,96.5248,96.5248,96.4399,96.5163,115146.0
2019-07-11 13:00:00,113.78,113.98,113.78,113.8,161745.0,96.5163,96.6859,96.5163,96.5333,161745.0
2019-07-11 13:10:00,113.8,113.91,113.78,113.9,184993.0,96.5333,96.6266,96.5163,96.6181,184993.0
2019-07-11 13:20:00,113.9,113.91,113.78,113.8,124470.0,96.6181,96.6266,96.5163,96.5333,124470.0
2019-07-11 13:30:00,113.79,113.92,113.76,113.92,235308.0,96.5248,96.6351,96.4993,96.6351,235308.0
2019-07-11 13:40:00,113.92,114.05,113.85,114.04,275986.0,96.6351,96.7453,96.5757,96.7368,275986.0
2019-07-11 13:50:00,114.05,114.2,113.99,114.0,416287.0,96.7453,96.8726,96.6944,96.7029,416287.0
2019-07-11 14:00:00,114.02,114.08,113.98,114.0,290519.0,96.7199,96.7708,96.6859,96.7029,290519.0
2019-07-11 14:10:00,114.01,114.05,113.96,113.99,248686.0,96.7114,96.7453,96.669,96.6944,248686.0
2019-07-11 14:20:00,114.0,114.17,113.99,114.11,332798.0,96.7029,96.8471,96.6944,96.7962,332798.0
2019-07-11 14:30:00,114.12,114.32,114.09,114.27,179655.0,96.8047,96.9744,96.7793,96.9319,179655.0
2019-07-11 14:40:00,114.27,114.34,114.19,114.21,276574.0,96.9319,96.9913,96.8641,96.881,276574.0
2019-07-11 14:50:00,114.22,114.27,114.19,114.2,389189.0,96.8895,96.9319,96.8641,96.8726,389189.0
2019-07-11 15:00:00,114.2,114.24,114.16,114.2,171783.0,96.8726,96.9065,96.8386,96.8726,171783.0
2019-07-11 15:10:00,114.19,114.25,114.1,114.11,231133.0,96.8641,96.915,96.7877,96.7962,231133.0
2019-07-11 15:20:00,114.12,114.28,114.11,114.27,313527.0,96.8047,96.9404,96.7962,96.9319,313527.0
2019-07-11 15:30:00,114.26,114.26,114.05,114.11,441725.0,96.9235,96.9235,96.7453,96.7962,441725.0
2019-07-11 15:40:00,114.1,114.26,113.93,114.23,437504.0,96.7877,96.9235,96.6435,96.898,437504.0
2019-07-11 15:50:00,114.23,114.36,114.05,114.09,768945.0,96.898,97.0083,96.7453,96.7793,768945.0
2019-07-12 09:30:00,114.13,114.53,113.93,114.53,588240.0,96.8132,97.1525,96.6435,97.1525,588240.0
2019-07-12 09:40:00,114.53,114.57,114.05,114.12,371601.0,97.1525,97.1864,96.7453,96.8047,371601.0
2019-07-12 09:50:00,114.12,114.31,114.08,114.18,296319.0,96.8047,96.9659,96.7708,96.8556,296319.0
2019-07-12 10:00:00,114.2,114.47,114.14,114.44,258685.0,96.8726,97.1016,96.8217,97.0762,258685.0
2019-07-12 10:10:00,114.45,114.45,114.33,114.34,151269.0,97.0846,97.0846,96.9828,96.9913,151269.0
2019-07-12 10:20:00,114.34,114.38,114.23,114.29,229235.0,96.9913,97.0253,96.898,96.9489,229235.0
2019-07-12 10:30:00,114.29,114.39,114.25,114.3,141017.0,96.9489,97.0337,96.915,96.9574,141017.0
2019-07-12 10:40:00,114.3,114.31,114.22,114.3,148493.0,96.9574,96.9659,96.8895,96.9574,148493.0
2019-07-12 10:50:00,114.29,114.32,114.24,114.28,131538.0,96.9489,96.9744,96.9065,96.9404,131538.0
2019-07-12 11:00:00,114.27,114.35,114.2,114.33,158218.0,96.9319,96.9998,96.8726,96.9828,158218.0
2019-07-12 11:10:00,114.32,114.36,114.18,114.33,177388.0,96.9744,97.0083,96.8556,96.9828,177388.0
2019-07-12 11:20:00,114.33,114.33,114.22,114.25,103296.0,96.9828,96.9828,96.8895,96.915,103296.0
2019-07-12 11:30:00,114.25,114.41,114.25,114.34,114774.0,96.915,97.0507,96.915,96.9913,114774.0
2019-07-12 11:40:00,114.34,114.54,114.34,114.52,142118.0,96.9913,97.161,96.9913,97.144,142118.0
2019-07-12 11:50:00,114.52,114.56,114.44,114.51,92756.0,97.144,97.1779,97.0762,97.1355,92756.0
2019-07-12 12:00:00,114.51,114.61,114.48,114.59,95066.0,97.1355,97.2204,97.1101,97.2034,95066.0
2019-07-12 12:10:00,114.6,114.66,114.58,114.58,120923.0,97.2119,97.2628,97.1949,97.1949,120923.0
2019-07-12 12:20:00,114.59,114.62,114.48,114.5,127712.0,97.2034,97.2288,97.1101,97.127,127712.0
2019-07-12 12:30:00,114.51,114.74,114.49,114.71,282555.0,97.1355,97.3306,97.1186,97.3052,282555.0
2019-07-12 12:40:00,114.71,114.76,114.67,114.72,150137.0,97.3052,97.3476,97.2713,97.3137,150137.0
2019-07-12 12:50:00,114.71,114.75,114.59,114.62,173302.0,97.3052,97.3391,97.2034,97.2288,173302.0
2019-07-12 13:00:00,114.62,114.66,114.58,114.65,104578.0,97.2288,97.2628,97.1949,97.2543,104578.0
2019-07-12 13:10:00,114.65,114.86,114.64,114.79,140321.0,97.2543,97.4324,97.2458,97.373,140321.0
2019-07-12 13:20:00,114.78,114.84,114.76,114.81,94914.0,97.3646,97.4155,97.3476,97.39,94914.0
2019-07-12 13:30:00,114.82,114.88,114.79,114.87,109364.0,97.3985,97.4494,97.373,97.4409,109364.0
2019-07-12 13:40:00,114.87,114.91,114.84,114.91,144167.0,97.4409,97.4748,97.4155,97.4748,144167.0
2019-07-12 13:50:00,114.9,114.95,114.85,114.92,112963.0,97.4664,97.5088,97.4239,97.4833,112963.0
2019-07-12 14:00:00,114.93,114.97,114.88,114.95,107349.0,97.4918,97.5257,97.4494,97.5088,107349.0
2019-07-12 14:10:00,114.96,115.0,114.92,114.98,162133.0,97.5173,97.5512,97.4833,97.5342,162133.0
2019-07-12 14:20:00,114.98,114.99,114.9,114.93,142688.0,97.5342,97.5427,97.4664,97.4918,142688.0
2019-07-12 14:30:00,114.92,115.05,114.91,115.02,313733.0,97.4833,97.5936,97.4748,97.5681,313733.0
2019-07-12 14:40:00,115.02,115.04,114.85,114.88,148685.0,97.5681,97.5851,97.4239,97.4494,148685.0
2019-07-12 14:50:00,114.88,114.91,114.8,114.91,159186.0,97.4494,97.4748,97.3815,97.4748,159186.0
2019-07-12 15:00:00,114.91,114.96,114.86,114.91,141404.0,97.4748,97.5173,97.4324,97.4748,141404.0
2019-07-12 15:10:00,114.92,115.16,114.9,115.13,196497.0,97.4833,97.6869,97.4664,97.6615,196497.0
2019-07-12 15:20:00,115.12,115.22,115.1,115.12,282530.0,97.653,97.7378,97.636,97.653,282530.0
2019-07-12 15:30:00,115.12,115.16,115.06,115.16,312066.0,97.653,97.6869,97.6021,97.6869,312066.0
2019-07-12 15:40:00,115.15,115.25,115.15,115.18,422459.0,97.6784,97.7633,97.6784,97.7039,422459.0
2019-07-12 15:50:00,115.19,115.35,115.17,115.28,1064568.0,97.7124,97.8481,97.6954,97.7887,1064568.0
2019-07-15 09:30:00,115.54,115.57,114.17,114.36,745650.0,98.0092,98.0347,96.8471,97.0083,745650.0
2019-07-15 09:40:00,114.38,114.42,114.11,114.13,465046.0,97.0253,97.0592,96.7962,96.8132,465046.0
2019-07-15 09:50:00,114.13,114.23,113.95,114.2,351996.0,96.8132,96.898,96.6605,96.8726,351996.0
2019-07-15 10:00:00,114.2,114.26,114.02,114.19,212342.0,96.8726,96.9235,96.7199,96.8641,212342.0
2019-07-15 10:10:00,114.19,114.33,114.08,114.27,231812.0,96.8641,96.9828,96.7708,96.9319,231812.0
2019-07-15 10:20:00,114.27,114.59,114.21,114.54,360278.0,96.9319,97.2034,96.881,97.161,360278.0
2019-07-15 10:30:00,114.55,114.96,114.52,114.96,371909.0,97.1695,97.5173,97.144,97.5173,371909.0
2019-07-15 10:40:00,114.96,115.04,114.55,114.58,290789.0,97.5173,97.5851,97.1695,97.1949,290789.0
2019-07-15 10:50:00,114.58,114.71,114.52,114.71,212521.0,97.1949,97.3052,97.144,97.3052,212521.0
2019-07-15 11:00:00,114.72,114.73,114.46,114.54,208198.0,97.3137,97.3222,97.0931,97.161,208198.0
2019-07-15 11:10:00,114.53,114.64,114.49,114.56,154433.0,97.1525,97.2458,97.1186,97.1779,154433.0
2019-07-15 11:20:00,114.56,114.64,114.45,114.49,165729.0,97.1779,97.2458,97.0846,97.1186,165729.0
2019-07-15 11:30:00,114.49,114.51,114.32,114.4,202996.0,97.1186,97.1355,96.9744,97.0422,202996.0
2019-07-15 11:40:00,114.4,114.45,114.21,114.22,198995.0,97.0422,97.0846,96.881,96.8895,198995.0
2019-07-15 11:50:00,114.21,114.24,114.04,114.09,209177.0,96.881,96.9065,96.7368,96.7793,209177.0
2019-07-15 12:00:00,114.08,114.11,113.97,114.09,262779.0,96.7708,96.7962,96.6775,96.7793,262779.0
2019-07-15 12:10:00,114.09,114.11,114.04,114.09,164261.0,96.7793,96.7962,96.7368,96.7793,164261.0
2019-07-15 12:20:00,114.09,114.1,114.01,114.04,165515.0,96.7793,96.7877,96.7114,96.7368,165515.0
2019-07-15 12:30:00,114.04,114.16,114.04,114.09,142404.0,96.7368,96.8386,96.7368,96.7793,142404.0
2019-07-15 12:40:00,114.09,114.12,113.92,113.94,168273.0,96.7793,96.8047,96.6351,96.652,168273.0
2019-07-15 12:50:00,113.93,113.98,113.86,113.88,159558.0,96.6435,96.6859,96.5842,96.6011,159558.0
2019-07-15 13:00:00,113.88,113.99,113.86,113.94,89608.0,96.6011,96.6944,96.5842,96.652,89608.0
2019-07-15 13:10:00,113.95,113.98,113.87,113.87,120695.0,96.6605,96.6859,96.5926,96.5926,120695.0
2019-07-15 13:20:00,113.87,113.88,113.72,113.82,175134.0,96.5926,96.6011,96.4654,96.5502,175134.0
2019-07-15 13:30:00,113.81,113.98,113.76,113.97,166648.0,96.5417,96.6859,96.4993,96.6775,166648.0
2019-07-15 13:40:00,113.97,113.99,113.82,113.84,170697.0,96.6775,96.6944,96.5502,96.5672,170697.0
2019-07-15 13:50:00,113.84,113.91,113.77,113.78,129810.0,96.5672,96.6266,96.5078,96.5163,129810.0
2019-07-15 14:00:00,113.78,113.89,113.77,113.83,115654.0,96.5163,96.6096,96.5078,96.5587,115654.0
2019-07-15 14:10:00,113.84,113.97,113.82,113.9,167116.0,96.5672,96.6775,96.5502,96.6181,167116.0
2019-07-15 14:20:00,113.9,114.08,113.89,114.01,260281.0,96.6181,96.7708,96.6096,96.7114,260281.0
2019-07-15 14:30:00,114.01,114.03,113.93,113.98,113125.0,96.7114,96.7284,96.6435,96.6859,113125.0
2019-07-15 14:40:00,113.98,113.98,113.79,113.79,135942.0,96.6859,96.6859,96.5248,96.5248,135942.0
2019-07-15 14:50:00,113.79,113.94,113.77,113.92,173934.0,96.5248,96.652,96.5078,96.6351,173934.0
2019-07-15 15:00:00,113.93,113.94,113.78,113.83,169810.0,96.6435,96.652,96.5163,96.5587,169810.0
2019-07-15 15:10:00,113.82,113.88,113.68,113.73,314620.0,96.5502,96.6011,96.4315,96.4739,314620.0
2019-07-15 15:20:00,113.72,113.79,113.63,113.64,271923.0,96.4654,96.5248,96.3891,96.3975,271923.0
2019-07-15 15:30:00,113.63,113.73,113.53,113.63,446334.0,96.3891,96.4739,96.3042,96.3891,446334.0
2019-07-15 15:40:00,113.63,113.71,113.6,113.64,403433.0,96.3891,96.4569,96.3636,96.3975,403433.0
2019-07-15 15:50:00,113.64,113.88,113.64,113.88,1032839.0,96.3975,96.6011,96.3975,96.6011,1032839.0
2019-07-16 09:30:00,113.74,113.88,112.92,113.74,1106596.0,96.4824,96.6011,95.7868,96.4824,1106596.0
2019-07-16 09:40:00,113.73,114.43,113.56,113.71,895547.0,96.4739,97.0677,96.3297,96.4569,895547.0
2019-07-16 09:50:00,113.7,113.87,113.37,113.43,484416.0,96.4484,96.5926,96.1685,96.2194,484416.0
2019-07-16 10:00:00,113.44,114.13,113.41,114.07,399105.0,96.2279,96.8132,96.2024,96.7623,399105.0
2019-07-16 10:10:00,114.07,114.5,114.06,114.23,494601.0,96.7623,97.127,96.7538,96.898,494601.0
2019-07-16 10:20:00,114.24,114.44,114.21,114.34,335128.0,96.9065,97.0762,96.881,96.9913,335128.0
2019-07-16 10:30:00,114.34,114.48,114.23,114.26,264135.0,96.9913,97.1101,96.898,96.9235,264135.0
2019-07-16 10:40:00,114.26,115.03,114.19,114.91,594845.0,96.9235,97.5766,96.8641,97.4748,594845.0
2019-07-16 10:50:00,114.9,115.12,114.67,115.08,372128.0,97.4664,97.653,97.2713,97.619,372128.0
2019-07-16 11:00:00,115.09,115.18,115.02,115.14,236226.0,97.6275,97.7039,97.5681,97.6699,236226.0
2019-07-16 11:10:00,115.13,115.25,114.88,114.99,338501.0,97.6615,97.7633,97.4494,97.5427,338501.0
2019-07-16 11:20:00,114.98,115.12,114.86,115.12,206793.0,97.5342,97.653,97.4324,97.653,206793.0
2019-07-16 11:30:00,115.12,115.2,115.05,115.07,155796.0,97.653,97.7208,97.5936,97.6106,155796.0
2019-07-16 11:40:00,115.07,115.11,114.99,115.01,139791.0,97.6106,97.6445,97.5427,97.5597,139791.0
2019-07-16 11:50:00,115.02,115.16,114.95,114.96,161605.0,97.5681,97.6869,97.5088,97.5173,161605.0
2019-07-16 12:00:00,114.97,115.16,114.68,114.71,253439.0,97.5257,97.6869,97.2797,97.3052,253439.0
2019-07-16 12:10:00,114.7,114.72,114.3,114.3,295508.0,97.2967,97.3137,96.9574,96.9574,295508.0
2019-07-16 12:20:00,114.3,114.49,114.28,114.29,211607.0,96.9574,97.1186,96.9404,96.9489,211607.0
2019-07-16 12:30:00,114.3,114.5,114.25,114.42,188652.0,96.9574,97.127,96.915,97.0592,188652.0
2019-07-16 12:40:00,114.41,114.5,114.3,114.37,108076.0,97.0507,97.127,96.9574,97.0168,108076.0
2019-07-16 12:50:00,114.36,114.47,114.23,114.3,198815.0,97.0083,97.1016,96.898,96.9574,198815.0
2019-07-16 13:00:00,114.3,114.31,114.16,114.23,207404.0,96.9574,96.9659,96.8386,96.898,207404.0
2019-07-16 13:10:00,114.24,114.38,114.1,114.14,151207.0,96.9065,97.0253,96.7877,96.8217,151207.0
2019-07-16 13:20:00,114.14,114.27,114.06,114.23,143594.0,96.8217,96.9319,96.7538,96.898,143594.0
2019-07-16 13:30:00,114.24,114.56,114.23,114.54,233743.0,96.9065,97.1779,96.898,97.161,233743.0
2019-07-16 13:40:00,114.53,114.77,114.52,114.74,220698.0,97.1525,97.3561,97.144,97.3306,220698.0
2019-07-16 13:50:00,114.75,114.89,114.66,114.86,180472.0,97.3391,97.4579,97.2628,97.4324,180472.0
2019-07-16 14:00:00,114.86,115.0,114.77,114.94,164454.0,97.4324,97.5512,97.3561,97.5003,164454.0
2019-07-16 14:10:00,114.93,115.05,114.85,114.97,312194.0,97.4918,97.5936,97.4239,97.5257,312194.0
2019-07-16 14:20:00,114.96,115.2,114.93,115.15,237728.0,97.5173,97.7208,97.4918,97.6784,237728.0
2019-07-16 14:30:00,115.15,115.2,115.01,115.17,349177.0,97.6784,97.7208,97.5597,97.6954,349177.0
2019-07-16 14:40:00,115.17,115.29,115.14,115.28,260526.0,97.6954,97.7972,97.6699,97.7887,260526.0
2019-07-16 14:50:00,115.27,115.36,115.17,115.24,271543.0,97.7802,97.8566,97.6954,97.7548,271543.0
2019-07-16 15:00:00,115.25,115.46,115.22,115.38,259261.0,97.7633,97.9414,97.7378,97.8735,259261.0
2019-07-16 15:10:00,115.38,115.49,115.36,115.39,391027.0,97.8735,97.9668,97.8566,97.882,391027.0
2019-07-16 15:20:00,115.38,115.43,115.28,115.35,336882.0,97.8735,97.9159,97.7887,97.8481,336882.0
2019-07-16 15:30:00,115.36,115.46,115.3,115.39,360016.0,97.8566,97.9414,97.8057,97.882,360016.0
2019-07-16 15:40:00,115.39,115.5,115.33,115.34,372522.0,97.882,97.9753,97.8311,97.8396,372522.0
2019-07-16 15:50:00,115.34,115.49,115.09,115.09,969263.0,97.8396,97.9668,97.6275,97.6275,969263.0
2019-07-17 09:30:00,114.43,114.66,114.2,114.6,695289.0,97.0677,97.2628,96.8726,97.2119,695289.0
2019-07-17 09:40:00,114.59,114.94,114.51,114.91,346124.0,97.2034,97.5003,97.1355,97.4748,346124.0
2019-07-17 09:50:00,114.91,114.91,114.29,114.71,320134.0,97.4748,97.4748,96.9489,97.3052,320134.0
2019-07-17 10:00:00,114.71,114.73,114.4,114.47,184395.0,97.3052,97.3222,97.0422,97.1016,184395.0
2019-07-17 10:10:00,114.46,114.63,114.29,114.37,196173.0,97.0931,97.2373,96.9489,97.0168,196173.0
2019-07-17 10:20:00,114.36,114.65,114.29,114.5,195830.0,97.0083,97.2543,96.9489,97.127,195830.0
2019-07-17 10:30:00,114.49,114.49,114.09,114.11,307358.0,97.1186,97.1186,96.7793,96.7962,307358.0
2019-07-17 10:40:00,114.11,114.12,113.84,113.88,267186.0,96.7962,96.8047,96.5672,96.6011,267186.0
2019-07-17 10:50:00,113.88,114.05,113.73,113.86,245213.0,96.6011,96.7453,96.4739,96.5842,245213.0
2019-07-17 11:00:00,113.87,114.05,113.82,113.98,178322.0,96.5926,96.7453,96.5502,96.6859,178322.0
2019-07-17 11:10:00,113.98,114.02,113.9,113.98,202188.0,96.6859,96.7199,96.6181,96.6859,202188.0
2019-07-17 11:20:00,113.97,114.14,113.94,114.06,207417.0,96.6775,96.8217,96.652,96.7538,207417.0
2019-07-17 11:30:00,114.09,114.4,114.08,114.35,224355.0,96.7793,97.0422,96.7708,96.9998,224355.0
2019-07-17 11:40:00,114.33,114.59,114.32,114.54,246242.0,96.9828,97.2034,96.9744,97.161,246242.0
2019-07-17 11:50:00,114.54,114.59,114.39,114.4,192224.0,97.161,97.2034,97.0337,97.0422,192224.0
2019-07-17 12:00:00,114.4,114.47,114.33,114.39,133317.0,97.0422,97.1016,96.9828,97.0337,133317.0
2019-07-17 12:10:00,114.39,114.44,114.22,114.31,171242.0,97.0337,97.0762,96.8895,96.9659,171242.0
2019-07-17 12:20:00,114.31,114.36,114.26,114.34,128185.0,96.9659,97.0083,96.9235,96.9913,128185.0
2019-07-17 12:30:00,114.35,114.43,114.28,114.39,141064.0,96.9998,97.0677,96.9404,97.0337,141064.0
2019-07-17 12:40:00,114.39,114.49,114.25,114.26,131990.0,97.0337,97.1186,96.915,96.9235,131990.0
2019-07-17 12:50:00,114.26,114.29,114.15,114.15,126206.0,96.9235,96.9489,96.8302,96.8302,126206.0
2019-07-17 13:00:00,114.16,114.45,114.15,114.41,114615.0,96.8386,97.0846,96.8302,97.0507,114615.0
2019-07-17 13:10:00,114.4,114.42,114.31,114.39,103716.0,97.0422,97.0592,96.9659,97.0337,103716.0
2019-07-17 13:20:00,114.38,114.4,114.29,114.3,125312.0,97.0253,97.0422,96.9489,96.9574,125312.0
2019-07-17 13:30:00,114.31,114.36,114.14,114.17,124766.0,96.9659,97.0083,96.8217,96.8471,124766.0
2019-07-17 13:40:00,114.16,114.31,114.15,114.26,132584.0,96.8386,96.9659,96.8302,96.9235,132584.0
2019-07-17 13:50:00,114.27,114.32,114.24,114.26,119757.0,96.9319,96.9744,96.9065,96.9235,119757.0
2019-07-17 14:00:00,114.26,114.31,114.13,114.23,218150.0,96.9235,96.9659,96.8132,96.898,218150.0
2019-07-17 14:10:00,114.22,114.25,114.13,114.14,215541.0,96.8895,96.915,96.8132,96.8217,215541.0
2019-07-17 14:20:00,114.14,114.23,114.06,114.18,257344.0,96.8217,96.898,96.7538,96.8556,257344.0
2019-07-17 14:30:00,114.19,114.32,114.19,114.27,111387.0,96.8641,96.9744,96.8641,96.9319,111387.0
2019-07-17 14:40:00,114.27,114.3,114.19,114.24,152666.0,96.9319,96.9574,96.8641,96.9065,152666.0
2019-07-17 14:50:00,114.25,114.28,114.14,114.26,180644.0,96.915,96.9404,96.8217,96.9235,180644.0
2019-07-17 15:00:00,114.26,114.26,114.04,114.23,191333.0,96.9235,96.9235,96.7368,96.898,191333.0
2019-07-17 15:10:00,114.23,114.3,114.15,114.28,160436.0,96.898,96.9574,96.8302,96.9404,160436.0
2019-07-17 15:20:00,114.28,114.29,113.97,113.97,277613.0,96.9404,96.9489,96.6775,96.6775,277613.0
2019-07-17 15:30:00,113.98,114.14,113.89,114.07,326627.0,96.6859,96.8217,96.6096,96.7623,326627.0
2019-07-17 15:40:00,114.07,114.14,114.02,114.09,341173.0,96.7623,96.8217,96.7199,96.7793,341173.0
2019-07-17 15:50:00,114.09,114.2,113.99,113.99,1020883.0,96.7793,96.8726,96.6944,96.6944,1020883.0
2019-07-18 09:30:00,113.93,114.78,113.55,114.63,547629.0,96.6435,97.3646,96.3212,97.2373,547629.0
2019-07-18 09:40:00,114.62,114.71,114.29,114.33,168260.0,97.2288,97.3052,96.9489,96.9828,168260.0
2019-07-18 09:50:00,114.33,114.45,114.12,114.32,222273.0,96.9828,97.0846,96.8047,96.9744,222273.0
2019-07-18 10:00:00,114.33,114.34,114.11,114.3,200573.0,96.9828,96.9913,96.7962,96.9574,200573.0
2019-07-18 10:10:00,114.3,114.38,114.1,114.19,174150.0,96.9574,97.0253,96.7877,96.8641,174150.0
2019-07-18 10:20:00,114.18,114.47,114.09,114.47,139322.0,96.8556,97.1016,96.7793,97.1016,139322.0
2019-07-18 10:30:00,114.46,114.65,114.46,114.56,164605.0,97.0931,97.2543,97.0931,97.1779,164605.0
2019-07-18 10:40:00,114.55,114.8,114.55,114.73,166370.0,97.1695,97.3815,97.1695,97.3222,166370.0
2019-07-18 10:50:00,114.72,114.77,114.51,114.65,132679.0,97.3137,97.3561,97.1355,97.2543,132679.0
2019-07-18 11:00:00,114.63,114.75,114.56,114.57,141029.0,97.2373,97.3391,97.1779,97.1864,141029.0
2019-07-18 11:10:00,114.58,114.63,114.45,114.59,177884.0,97.1949,97.2373,97.0846,97.2034,177884.0
2019-07-18 11:20:00,114.59,114.62,114.29,114.35,122719.0,97.2034,97.2288,96.9489,96.9998,122719.0
2019-07-18 11:30:00,114.35,114.39,114.15,114.2,151820.0,96.9998,97.0337,96.8302,96.8726,151820.0
2019-07-18 11:40:00,114.19,114.32,114.13,114.28,101137.0,96.8641,96.9744,96.8132,96.9404,101137.0
2019-07-18 11:50:00,114.28,114.43,114.26,114.43,85086.0,96.9404,97.0677,96.9235,97.0677,85086.0
2019-07-18 12:00:00,114.43,114.61,114.35,114.61,117654.0,97.0677,97.2204,96.9998,97.2204,117654.0
2019-07-18 12:10:00,114.62,114.62,114.48,114.61,171657.0,97.2288,97.2288,97.1101,97.2204,171657.0
2019-07-18 12:20:00,114.61,114.7,114.61,114.68,107941.0,97.2204,97.2967,97.2204,97.2797,107941.0
2019-07-18 12:30:00,114.67,114.75,114.62,114.73,104115.0,97.2713,97.3391,97.2288,97.3222,104115.0
2019-07-18 12:40:00,114.73,114.77,114.69,114.7,116233.0,97.3222,97.3561,97.2882,97.2967,116233.0
2019-07-18 12:50:00,114.72,114.79,114.7,114.71,78916.0,97.3137,97.373,97.2967,97.3052,78916.0
2019-07-18 13:00:00,114.71,114.86,114.71,114.84,106731.0,97.3052,97.4324,97.3052,97.4155,106731.0
2019-07-18 13:10:00,114.86,115.07,114.86,115.04,297170.0,97.4324,97.6106,97.4324,97.5851,297170.0
2019-07-18 13:20:00,115.05,115.07,114.94,114.98,89700.0,97.5936,97.6106,97.5003,97.5342,89700.0
2019-07-18 13:30:00,114.98,115.04,114.95,114.98,128711.0,97.5342,97.5851,97.5088,97.5342,128711.0
2019-07-18 13:40:00,114.98,114.98,114.79,114.79,144140.0,97.5342,97.5342,97.373,97.373,144140.0
2019-07-18 13:50:00,114.79,114.79,114.64,114.68,109295.0,97.373,97.373,97.2458,97.2797,109295.0
2019-07-18 14:00:00,114.68,114.87,114.67,114.8,131796.0,97.2797,97.4409,97.2713,97.3815,131796.0
2019-07-18 14:10:00,114.81,114.84,114.66,114.75,147904.0,97.39,97.4155,97.2628,97.3391,147904.0
2019-07-18 14:20:00,114.76,114.77,114.67,114.72,176573.0,97.3476,97.3561,97.2713,97.3137,176573.0
2019-07-18 14:30:00,114.7,114.74,114.59,114.62,178798.0,97.2967,97.3306,97.2034,97.2288,178798.0
2019-07-18 14:40:00,114.63,114.75,114.55,114.66,192012.0,97.2373,97.3391,97.1695,97.2628,192012.0
2019-07-18 14:50:00,114.65,114.77,114.64,114.75,201696.0,97.2543,97.3561,97.2458,97.3391,201696.0
2019-07-18 15:00:00,114.75,114.78,114.63,114.69,311471.0,97.3391,97.3646,97.2373,97.2882,311471.0
2019-07-18 15:10:00,114.68,114.7,114.51,114.53,190089.0,97.2797,97.2967,97.1355,97.1525,190089.0
2019-07-18 15:20:00,114.53,114.7,114.41,114.55,190124.0,97.1525,97.2967,97.0507,97.1695,190124.0
2019-07-18 15:30:00,114.55,114.74,114.47,114.73,290812.0,97.1695,97.3306,97.1016,97.3222,290812.0
2019-07-18 15:40:00,114.72,114.75,114.52,114.55,285513.0,97.3137,97.3391,97.144,97.1695,285513.0
2019-07-18 15:50:00,114.55,114.76,114.54,114.67,492616.0,97.1695,97.3476,97.161,97.2713,492616.0
2019-07-19 09:30:00,114.89,115.03,114.55,114.98,835139.0,97.4579,97.5766,97.1695,97.5342,835139.0
2019-07-19 09:40:00,114.99,115.12,114.93,114.98,262017.0,97.5427,97.653,97.4918,97.5342,262017.0
2019-07-19 09:50:00,114.98,114.99,114.75,114.85,208888.0,97.5342,97.5427,97.3391,97.4239,208888.0
2019-07-19 10:00:00,114.85,114.9,114.61,114.69,131643.0,97.4239,97.4664,97.2204,97.2882,131643.0
2019-07-19 10:10:00,114.7,114.88,114.7,114.86,139721.0,97.2967,97.4494,97.2967,97.4324,139721.0
2019-07-19 10:20:00,114.87,114.92,114.69,114.71,152783.0,97.4409,97.4833,97.2882,97.3052,152783.0
2019-07-19 10:30:00,114.73,114.78,114.51,114.57,188481.0,97.3222,97.3646,97.1355,97.1864,188481.0
2019-07-19 10:40:00,114.57,114.59,114.42,114.45,151173.0,97.1864,97.2034,97.0592,97.0846,151173.0
2019-07-19 10:50:00,114.46,114.46,114.17,114.37,293115.0,97.0931,97.0931,96.8471,97.0168,293115.0
2019-07-19 11:00:00,114.36,114.57,114.31,114.52,164190.0,97.0083,97.1864,96.9659,97.144,164190.0
2019-07-19 11:10:00,114.52,114.6,114.49,114.56,98413.0,97.144,97.2119,97.1186,97.1779,98413.0
2019-07-19 11:20:00,114.56,114.58,114.41,114.54,125903.0,97.1779,97.1949,97.0507,97.161,125903.0
2019-07-19 11:30:00,114.55,114.61,114.32,114.33,120450.0,97.1695,97.2204,96.9744,96.9828,120450.0
2019-07-19 11:40:00,114.31,114.39,114.27,114.39,75138.0,96.9659,97.0337,96.9319,97.0337,75138.0
2019-07-19 11:50:00,114.39,114.47,114.31,114.44,98853.0,97.0337,97.1016,96.9659,97.0762,98853.0
2019-07-19 12:00:00,114.44,114.49,114.38,114.46,108249.0,97.0762,97.1186,97.0253,97.0931,108249.0
2019-07-19 12:10:00,114.46,114.52,114.44,114.5,81641.0,97.0931,97.144,97.0762,97.127,81641.0
2019-07-19 12:20:00,114.5,114.5,114.36,114.47,51581.0,97.127,97.127,97.0083,97.1016,51581.0
2019-07-19 12:30:00,114.47,114.51,114.42,114.49,64869.0,97.1016,97.1355,97.0592,97.1186,64869.0
2019-07-19 12:40:00,114.49,114.51,114.35,114.36,84286.0,97.1186,97.1355,96.9998,97.0083,84286.0
2019-07-19 12:50:00,114.36,114.5,114.35,114.42,81572.0,97.0083,97.127,96.9998,97.0592,81572.0
2019-07-19 13:00:00,114.42,114.48,114.38,114.44,101529.0,97.0592,97.1101,97.0253,97.0762,101529.0
2019-07-19 13:10:00,114.43,114.47,114.39,114.39,68086.0,97.0677,97.1016,97.0337,97.0337,68086.0
2019-07-19 13:20:00,114.4,114.47,114.39,114.41,50417.0,97.0422,97.1016,97.0337,97.0507,50417.0
2019-07-19 13:30:00,114.41,114.44,114.32,114.32,67849.0,97.0507,97.0762,96.9744,96.9744,67849.0
2019-07-19 13:40:00,114.33,114.41,114.28,114.39,76177.0,96.9828,97.0507,96.9404,97.0337,76177.0
2019-07-19 13:50:00,114.39,114.49,114.35,114.39,85761.0,97.0337,97.1186,96.9998,97.0337,85761.0
2019-07-19 14:00:00,114.4,114.44,114.19,114.2,87588.0,97.0422,97.0762,96.8641,96.8726,87588.0
2019-07-19 14:10:00,114.21,114.33,114.18,114.3,181156.0,96.881,96.9828,96.8556,96.9574,181156.0
2019-07-19 14:20:00,114.3,114.4,114.19,114.19,122310.0,96.9574,97.0422,96.8641,96.8641,122310.0
2019-07-19 14:30:00,114.2,114.26,114.05,114.12,143868.0,96.8726,96.9235,96.7453,96.8047,143868.0
2019-07-19 14:40:00,114.13,114.29,114.1,114.29,119849.0,96.8132,96.9489,96.7877,96.9489,119849.0
2019-07-19 14:50:00,114.28,114.3,114.12,114.22,122273.0,96.9404,96.9574,96.8047,96.8895,122273.0
2019-07-19 15:00:00,114.21,114.21,114.0,114.06,143857.0,96.881,96.881,96.7029,96.7538,143857.0
2019-07-19 15:10:00,114.06,114.12,114.01,114.08,116267.0,96.7538,96.8047,96.7114,96.7708,116267.0
2019-07-19 15:20:00,114.08,114.18,113.95,114.07,182108.0,96.7708,96.8556,96.6605,96.7623,182108.0
2019-07-19 15:30:00,114.08,114.22,114.07,114.19,190567.0,96.7708,96.8895,96.7623,96.8641,190567.0
2019-07-19 15:40:00,114.19,114.21,113.92,113.98,415348.0,96.8641,96.881,96.6351,96.6859,415348.0
2019-07-19 15:50:00,113.98,113.98,113.4,113.57,1362066.0,96.6859,96.6859,96.1939,96.3382,1362066.0
2019-07-22 09:30:00,112.91,113.73,112.77,113.66,499568.0,95.7783,96.4739,95.6595,96.4145,499568.0
2019-07-22 09:40:00,113.68,114.1,113.59,114.09,252277.0,96.4315,96.7877,96.3551,96.7793,252277.0
2019-07-22 09:50:00,114.08,114.18,113.92,114.01,176304.0,96.7708,96.8556,96.6351,96.7114,176304.0
2019-07-22 10:00:00,114.02,114.02,113.64,113.81,171555.0,96.7199,96.7199,96.3975,96.5417,171555.0
2019-07-22 10:10:00,113.81,114.02,113.77,113.91,148396.0,96.5417,96.7199,96.5078,96.6266,148396.0
2019-07-22 10:20:00,113.91,114.02,113.8,113.85,133808.0,96.6266,96.7199,96.5333,96.5757,133808.0
2019-07-22 10:30:00,113.85,113.89,113.68,113.86,179443.0,96.5757,96.6096,96.4315,96.5842,179443.0
2019-07-22 10:40:00,113.86,113.87,113.48,113.55,161522.0,96.5842,96.5926,96.2618,96.3212,161522.0
2019-07-22 10:50:00,113.55,113.67,113.41,113.67,162039.0,96.3212,96.423,96.2024,96.423,162039.0
2019-07-22 11:00:00,113.66,113.86,113.65,113.76,134449.0,96.4145,96.5842,96.406,96.4993,134449.0
2019-07-22 11:10:00,113.75,113.81,113.65,113.7,84830.0,96.4908,96.5417,96.406,96.4484,84830.0
2019-07-22 11:20:00,113.69,113.74,113.62,113.66,113311.0,96.4399,96.4824,96.3806,96.4145,113311.0
2019-07-22 11:30:00,113.68,113.95,113.61,113.92,130004.0,96.4315,96.6605,96.3721,96.6351,130004.0
2019-07-22 11:40:00,113.92,113.94,113.76,113.81,99717.0,96.6351,96.652,96.4993,96.5417,99717.0
2019-07-22 11:50:00,113.81,113.93,113.78,113.92,126320.0,96.5417,96.6435,96.5163,96.6351,126320.0
2019-07-22 12:00:00,113.92,113.94,113.8,113.89,94318.0,96.6351,96.652,96.5333,96.6096,94318.0
2019-07-22 12:10:00,113.9,113.94,113.83,113.88,107763.0,96.6181,96.652,96.5587,96.6011,107763.0
2019-07-22 12:20:00,113.88,113.94,113.85,113.86,75692.0,96.6011,96.652,96.5757,96.5842,75692.0
2019-07-22 12:30:00,113.87,113.93,113.81,113.89,71844.0,96.5926,96.6435,96.5417,96.6096,71844.0
2019-07-22 12:40:00,113.88,113.95,113.85,113.95,62836.0,96.6011,96.6605,96.5757,96.6605,62836.0
2019-07-22 12:50:00,113.94,113.97,113.87,113.93,136030.0,96.652,96.6775,96.5926,96.6435,136030.0
2019-07-22 13:00:00,113.93,113.94,113.82,113.87,93647.0,96.6435,96.652,96.5502,96.5926,93647.0
2019-07-22 13:10:00,113.88,113.92,113.84,113.9,86109.0,96.6011,96.6351,96.5672,96.6181,86109.0
2019-07-22 13:20:00,113.9,114.0,113.9,113.94,121742.0,96.6181,96.7029,96.6181,96.652,121742.0
2019-07-22 13:30:00,113.93,114.0,113.88,113.91,88531.0,96.6435,96.7029,96.6011,96.6266,88531.0
2019-07-22 13:40:00,113.9,113.98,113.86,113.96,88239.0,96.6181,96.6859,96.5842,96.669,88239.0
2019-07-22 13:50:00,113.95,113.98,113.85,113.92,124808.0,96.6605,96.6859,96.5757,96.6351,124808.0
2019-07-22 14:00:00,113.9,114.0,113.89,113.91,108424.0,96.6181,96.7029,96.6096,96.6266,108424.0
2019-07-22 14:10:00,113.91,114.01,113.88,113.98,102731.0,96.6266,96.7114,96.6011,96.6859,102731.0
2019-07-22 14:20:00,113.98,114.05,113.97,114.02,96580.0,96.6859,96.7453,96.6775,96.7199,96580.0
2019-07-22 14:30:00,114.02,114.03,113.93,113.98,175603.0,96.7199,96.7284,96.6435,96.6859,175603.0
2019-07-22 14:40:00,113.98,114.03,113.93,114.03,186427.0,96.6859,96.7284,96.6435,96.7284,186427.0
2019-07-22 14:50:00,114.03,114.18,114.01,114.11,250473.0,96.7284,96.8556,96.7114,96.7962,250473.0
2019-07-22 15:00:00,114.11,114.45,114.1,114.37,291762.0,96.7962,97.0846,96.7877,97.0168,291762.0
2019-07-22 15:10:00,114.37,114.43,114.26,114.35,172996.0,97.0168,97.0677,96.9235,96.9998,172996.0
2019-07-22 15:20:00,114.34,114.45,114.23,114.38,164815.0,96.9913,97.0846,96.898,97.0253,164815.0
2019-07-22 15:30:00,114.38,114.41,114.15,114.24,214220.0,97.0253,97.0507,96.8302,96.9065,214220.0
2019-07-22 15:40:00,114.23,114.39,114.22,114.34,248664.0,96.898,97.0337,96.8895,96.9913,248664.0
2019-07-22 15:50:00,114.34,114.35,114.16,114.28,516595.0,96.9913,96.9998,96.8386,96.9404,516595.0
2019-07-23 09:30:00,114.88,115.66,114.82,115.66,625686.0,97.4494,98.111,97.3985,98.111,625686.0
2019-07-23 09:40:00,115.66,116.12,115.63,116.09,509078.0,98.111,98.5012,98.0856,98.4758,509078.0
2019-07-23 09:50:00,116.09,116.11,115.71,115.77,367864.0,98.4758,98.4928,98.1535,98.2044,367864.0
2019-07-23 10:00:00,115.77,115.95,115.61,115.9,423963.0,98.2044,98.357,98.0686,98.3146,423963.0
2019-07-23 10:10:00,115.9,116.03,115.79,116.03,324947.0,98.3146,98.4249,98.2213,98.4249,324947.0
2019-07-23 10:20:00,116.03,116.04,115.71,115.73,246288.0,98.4249,98.4334,98.1535,98.1704,246288.0
2019-07-23 10:30:00,115.74,115.96,115.69,115.96,282326.0,98.1789,98.3655,98.1365,98.3655,282326.0
2019-07-23 10:40:00,115.96,116.17,115.96,116.17,332298.0,98.3655,98.5437,98.3655,98.5437,332298.0
2019-07-23 10:50:00,116.17,116.38,116.09,116.36,471893.0,98.5437,98.7218,98.4758,98.7048,471893.0
2019-07-23 11:00:00,116.37,116.43,115.99,116.0,293608.0,98.7133,98.7642,98.391,98.3995,293608.0
2019-07-23 11:10:00,116.0,116.22,116.0,116.08,269013.0,98.3995,98.5861,98.3995,98.4673,269013.0
2019-07-23 11:20:00,116.08,116.28,116.07,116.11,219476.0,98.4673,98.637,98.4588,98.4928,219476.0
2019-07-23 11:30:00,116.11,116.22,116.04,116.22,218613.0,98.4928,98.5861,98.4334,98.5861,218613.0
2019-07-23 11:40:00,116.21,116.26,115.96,116.01,213644.0,98.5776,98.62,98.3655,98.4079,213644.0
2019-07-23 11:50:00,116.01,116.14,116.0,116.08,168547.0,98.4079,98.5182,98.3995,98.4673,168547.0
2019-07-23 12:00:00,116.09,116.16,116.07,116.1,160438.0,98.4758,98.5352,98.4588,98.4843,160438.0
2019-07-23 12:10:00,116.11,116.23,116.11,116.22,154916.0,98.4928,98.5946,98.4928,98.5861,154916.0
2019-07-23 12:20:00,116.22,116.25,116.12,116.17,118862.0,98.5861,98.6115,98.5012,98.5437,118862.0
2019-07-23 12:30:00,116.17,116.31,116.14,116.27,146784.0,98.5437,98.6624,98.5182,98.6285,146784.0
2019-07-23 12:40:00,116.26,116.27,115.98,115.99,174414.0,98.62,98.6285,98.3825,98.391,174414.0
2019-07-23 12:50:00,116.0,116.01,115.8,115.81,232365.0,98.3995,98.4079,98.2298,98.2383,232365.0
2019-07-23 13:00:00,115.82,115.96,115.74,115.94,156641.0,98.2468,98.3655,98.1789,98.3486,156641.0
2019-07-23 13:10:00,115.93,115.99,115.86,115.88,140225.0,98.3401,98.391,98.2807,98.2977,140225.0
2019-07-23 13:20:00,115.87,116.02,115.87,116.01,160372.0,98.2892,98.4164,98.2892,98.4079,160372.0
2019-07-23 13:30:00,116.02,116.17,116.0,116.12,177468.0,98.4164,98.5437,98.3995,98.5012,177468.0
2019-07-23 13:40:00,116.13,116.32,116.03,116.19,312743.0,98.5097,98.6709,98.4249,98.5606,312743.0
2019-07-23 13:50:00,116.19,116.32,116.19,116.31,171404.0,98.5606,98.6709,98.5606,98.6624,171404.0
2019-07-23 14:00:00,116.31,116.33,116.19,116.25,128275.0,98.6624,98.6794,98.5606,98.6115,128275.0
2019-07-23 14:10:00,116.26,116.34,116.21,116.32,119799.0,98.62,98.6879,98.5776,98.6709,119799.0
2019-07-23 14:20:00,116.32,116.34,116.26,116.29,133019.0,98.6709,98.6879,98.62,98.6455,133019.0
2019-07-23 14:30:00,116.29,116.31,116.22,116.27,107478.0,98.6455,98.6624,98.5861,98.6285,107478.0
2019-07-23 14:40:00,116.27,116.31,116.22,116.27,135807.0,98.6285,98.6624,98.5861,98.6285,135807.0
2019-07-23 14:50:00,116.27,116.32,116.23,116.29,171673.0,98.6285,98.6709,98.5946,98.6455,171673.0
2019-07-23 15:00:00,116.28,116.32,116.21,116.29,144277.0,98.637,98.6709,98.5776,98.6455,144277.0
2019-07-23 15:10:00,116.29,116.33,116.2,116.29,198130.0,98.6455,98.6794,98.5691,98.6455,198130.0
2019-07-23 15:20:00,116.28,116.4,116.25,116.3,439779.0,98.637,98.7388,98.6115,98.6539,439779.0
2019-07-23 15:30:00,116.3,116.45,116.3,116.38,234628.0,98.6539,98.7812,98.6539,98.7218,234628.0
2019-07-23 15:40:00,116.37,116.39,116.21,116.27,308864.0,98.7133,98.7303,98.5776,98.6285,308864.0
2019-07-23 15:50:00,116.26,116.38,116.2,116.36,649123.0,98.62,98.7218,98.5691,98.7048,649123.0
2019-07-24 09:30:00,115.58,116.5,115.52,116.33,480318.0,98.0432,98.8236,97.9923,98.6794,480318.0
2019-07-24 09:40:00,116.33,116.63,116.2,116.46,301048.0,98.6794,98.9339,98.5691,98.7897,301048.0
2019-07-24 09:50:00,116.46,116.63,116.24,116.28,253763.0,98.7897,98.9339,98.603,98.637,253763.0
2019-07-24 10:00:00,116.27,116.45,116.14,116.45,239790.0,98.6285,98.7812,98.5182,98.7812,239790.0
2019-07-24 10:10:00,116.45,116.59,116.42,116.56,150613.0,98.7812,98.8999,98.7557,98.8745,150613.0
2019-07-24 10:20:00,116.56,116.63,116.49,116.62,172344.0,98.8745,98.9339,98.8151,98.9254,172344.0
2019-07-24 10:30:00,116.62,116.64,116.49,116.63,402819.0,98.9254,98.9423,98.8151,98.9339,402819.0
2019-07-24 10:40:00,116.63,116.63,116.44,116.5,194098.0,98.9339,98.9339,98.7727,98.8236,194098.0
2019-07-24 10:50:00,116.5,116.63,116.49,116.5,192930.0,98.8236,98.9339,98.8151,98.8236,192930.0
2019-07-24 11:00:00,116.5,116.56,116.29,116.55,179315.0,98.8236,98.8745,98.6455,98.866,179315.0
2019-07-24 11:10:00,116.56,116.6,116.47,116.55,130062.0,98.8745,98.9084,98.7981,98.866,130062.0
2019-07-24 11:20:00,116.53,116.57,116.45,116.5,119467.0,98.849,98.883,98.7812,98.8236,119467.0
2019-07-24 11:30:00,116.49,116.51,116.35,116.45,141421.0,98.8151,98.8321,98.6963,98.7812,141421.0
2019-07-24 11:40:00,116.44,116.45,116.3,116.34,118268.0,98.7727,98.7812,98.6539,98.6879,118268.0
2019-07-24 11:50:00,116.35,116.46,116.34,116.46,110721.0,98.6963,98.7897,98.6879,98.7897,110721.0
2019-07-24 12:00:00,116.46,116.61,116.44,116.59,108828.0,98.7897,98.9169,98.7727,98.8999,108828.0
2019-07-24 12:10:00,116.58,116.61,116.51,116.56,84104.0,98.8915,98.9169,98.8321,98.8745,84104.0
2019-07-24 12:20:00,116.56,116.63,116.53,116.57,114970.0,98.8745,98.9339,98.849,98.883,114970.0
2019-07-24 12:30:00,116.56,116.62,116.55,116.57,117991.0,98.8745,98.9254,98.866,98.883,117991.0
2019-07-24 12:40:00,116.57,116.63,116.52,116.6,127789.0,98.883,98.9339,98.8406,98.9084,127789.0
2019-07-24 12:50:00,116.61,116.63,116.57,116.63,256272.0,98.9169,98.9339,98.883,98.9339,256272.0
2019-07-24 13:00:00,116.63,116.87,116.61,116.84,219237.0,98.9339,99.1375,98.9169,99.112,219237.0
2019-07-24 13:10:00,116.84,116.85,116.78,116.83,137018.0,99.112,99.1205,99.0611,99.1035,137018.0
2019-07-24 13:20:00,116.83,116.88,116.75,116.76,223853.0,99.1035,99.1459,99.0357,99.0441,223853.0
2019-07-24 13:30:00,116.76,116.83,116.69,116.75,160064.0,99.0441,99.1035,98.9848,99.0357,160064.0
2019-07-24 13:40:00,116.75,116.77,116.63,116.66,126766.0,99.0357,99.0526,98.9339,98.9593,126766.0
2019-07-24 13:50:00,116.66,116.75,116.62,116.69,124837.0,98.9593,99.0357,98.9254,98.9848,124837.0
2019-07-24 14:00:00,116.7,116.76,116.57,116.63,180381.0,98.9932,99.0441,98.883,98.9339,180381.0
2019-07-24 14:10:00,116.63,116.71,116.62,116.67,116921.0,98.9339,99.0017,98.9254,98.9678,116921.0
2019-07-24 14:20:00,116.67,116.72,116.64,116.71,113604.0,98.9678,99.0102,98.9423,99.0017,113604.0
2019-07-24 14:30:00,116.71,116.76,116.68,116.69,107660.0,99.0017,99.0441,98.9763,98.9848,107660.0
2019-07-24 14:40:00,116.68,116.71,116.57,116.64,119657.0,98.9763,99.0017,98.883,98.9423,119657.0
2019-07-24 14:50:00,116.64,116.76,116.62,116.73,222624.0,98.9423,99.0441,98.9254,99.0187,222624.0
2019-07-24 15:00:00,116.73,116.73,116.59,116.63,142063.0,99.0187,99.0187,98.8999,98.9339,142063.0
2019-07-24 15:10:00,116.63,116.69,116.54,116.57,143800.0,98.9339,98.9848,98.8575,98.883,143800.0
2019-07-24 15:20:00,116.56,116.69,116.46,116.69,167401.0,98.8745,98.9848,98.7897,98.9848,167401.0
2019-07-24 15:30:00,116.69,116.74,116.65,116.7,256520.0,98.9848,99.0272,98.9508,98.9932,256520.0
2019-07-24 15:40:00,116.7,116.86,116.67,116.82,337470.0,98.9932,99.129,98.9678,99.095,337470.0
2019-07-24 15:50:00,116.81,116.85,116.71,116.81,630609.0,99.0866,99.1205,99.0017,99.0866,630609.0
2019-07-25 09:30:00,116.89,117.14,116.78,117.08,456503.0,99.1544,99.3665,99.0611,99.3156,456503.0
2019-07-25 09:40:00,117.06,117.24,116.71,116.92,456469.0,99.2986,99.4513,99.0017,99.1799,456469.0
2019-07-25 09:50:00,116.92,116.96,116.63,116.68,264567.0,99.1799,99.2138,98.9339,98.9763,264567.0
2019-07-25 10:00:00,116.69,116.69,116.3,116.38,340311.0,98.9848,98.9848,98.6539,98.7218,340311.0
2019-07-25 10:10:00,116.4,116.51,116.25,116.47,197725.0,98.7388,98.8321,98.6115,98.7981,197725.0
2019-07-25 10:20:00,116.47,116.53,116.22,116.49,311029.0,98.7981,98.849,98.5861,98.8151,311029.0
2019-07-25 10:30:00,116.48,116.62,116.42,116.44,181556.0,98.8066,98.9254,98.7557,98.7727,181556.0
2019-07-25 10:40:00,116.44,116.63,116.42,116.6,140257.0,98.7727,98.9339,98.7557,98.9084,140257.0
2019-07-25 10:50:00,116.61,116.68,116.52,116.6,144849.0,98.9169,98.9763,98.8406,98.9084,144849.0
2019-07-25 11:00:00,116.61,116.71,116.6,116.67,196132.0,98.9169,99.0017,98.9084,98.9678,196132.0
2019-07-25 11:10:00,116.68,116.75,116.56,116.63,145503.0,98.9763,99.0357,98.8745,98.9339,145503.0
2019-07-25 11:20:00,116.62,116.64,116.53,116.55,160180.0,98.9254,98.9423,98.849,98.866,160180.0
2019-07-25 11:30:00,116.55,116.55,116.15,116.18,232982.0,98.866,98.866,98.5267,98.5521,232982.0
2019-07-25 11:40:00,116.19,116.26,115.93,115.94,221187.0,98.5606,98.62,98.3401,98.3486,221187.0
2019-07-25 11:50:00,115.94,115.99,115.58,115.68,441762.0,98.3486,98.391,98.0432,98.128,441762.0
2019-07-25 12:00:00,115.7,115.8,115.63,115.8,124870.0,98.145,98.2298,98.0856,98.2298,124870.0
2019-07-25 12:10:00,115.8,115.9,115.69,115.9,172433.0,98.2298,98.3146,98.1365,98.3146,172433.0
2019-07-25 12:20:00,115.9,115.92,115.7,115.71,179934.0,98.3146,98.3316,98.145,98.1535,179934.0
2019-07-25 12:30:00,115.71,115.78,115.49,115.49,250050.0,98.1535,98.2128,97.9668,97.9668,250050.0
2019-07-25 12:40:00,115.48,115.62,115.36,115.61,127131.0,97.9584,98.0771,97.8566,98.0686,127131.0
2019-07-25 12:50:00,115.62,115.68,115.52,115.59,116622.0,98.0771,98.128,97.9923,98.0517,116622.0
2019-07-25 13:00:00,115.59,115.6,115.44,115.52,124655.0,98.0517,98.0601,97.9244,97.9923,124655.0
2019-07-25 13:10:00,115.51,115.65,115.48,115.64,114017.0,97.9838,98.1026,97.9584,98.0941,114017.0
2019-07-25 13:20:00,115.65,115.65,115.52,115.63,80355.0,98.1026,98.1026,97.9923,98.0856,80355.0
2019-07-25 13:30:00,115.63,115.73,115.6,115.64,119941.0,98.0856,98.1704,98.0601,98.0941,119941.0
2019-07-25 13:40:00,115.64,115.76,115.63,115.76,69146.0,98.0941,98.1959,98.0856,98.1959,69146.0
2019-07-25 13:50:00,115.77,115.77,115.61,115.63,90610.0,98.2044,98.2044,98.0686,98.0856,90610.0
2019-07-25 14:00:00,115.64,115.81,115.62,115.75,118460.0,98.0941,98.2383,98.0771,98.1874,118460.0
2019-07-25 14:10:00,115.76,115.87,115.73,115.77,125320.0,98.1959,98.2892,98.1704,98.2044,125320.0
2019-07-25 14:20:00,115.76,115.85,115.7,115.74,112946.0,98.1959,98.2722,98.145,98.1789,112946.0
2019-07-25 14:30:00,115.75,115.8,115.69,115.72,103877.0,98.1874,98.2298,98.1365,98.1619,103877.0
2019-07-25 14:40:00,115.72,115.72,115.56,115.59,166570.0,98.1619,98.1619,98.0262,98.0517,166570.0
2019-07-25 14:50:00,115.59,115.61,115.42,115.44,152833.0,98.0517,98.0686,97.9075,97.9244,152833.0
2019-07-25 15:00:00,115.44,115.49,115.31,115.37,192800.0,97.9244,97.9668,97.8141,97.865,192800.0
2019-07-25 15:10:00,115.37,115.53,115.35,115.51,254460.0,97.865,98.0008,97.8481,97.9838,254460.0
2019-07-25 15:20:00,115.51,115.64,115.45,115.63,194463.0,97.9838,98.0941,97.9329,98.0856,194463.0
2019-07-25 15:30:00,115.62,115.81,115.57,115.77,246400.0,98.0771,98.2383,98.0347,98.2044,246400.0
2019-07-25 15:40:00,115.76,115.88,115.7,115.76,289180.0,98.1959,98.2977,98.145,98.1959,289180.0
2019-07-25 15:50:00,115.75,115.81,115.55,115.79,750128.0,98.1874,98.2383,98.0177,98.2213,750128.0
2019-07-26 09:30:00,115.77,115.96,115.53,115.65,509732.0,98.2044,98.3655,98.0008,98.1026,509732.0
2019-07-26 09:40:00,115.66,116.05,115.65,115.93,300731.0,98.111,98.4419,98.1026,98.3401,300731.0
2019-07-26 09:50:00,115.94,116.07,115.86,115.88,361254.0,98.3486,98.4588,98.2807,98.2977,361254.0
2019-07-26 10:00:00,115.87,115.96,115.77,115.84,212942.0,98.2892,98.3655,98.2044,98.2637,212942.0
2019-07-26 10:10:00,115.83,116.02,115.78,116.02,221099.0,98.2552,98.4164,98.2128,98.4164,221099.0
2019-07-26 10:20:00,116.01,116.03,115.69,115.69,233529.0,98.4079,98.4249,98.1365,98.1365,233529.0
2019-07-26 10:30:00,115.68,115.93,115.64,115.9,155598.0,98.128,98.3401,98.0941,98.3146,155598.0
2019-07-26 10:40:00,115.9,115.95,115.84,115.95,185519.0,98.3146,98.357,98.2637,98.357,185519.0
2019-07-26 10:50:00,115.94,116.05,115.9,116.02,297683.0,98.3486,98.4419,98.3146,98.4164,297683.0
2019-07-26 11:00:00,116.02,116.13,115.94,116.09,265259.0,98.4164,98.5097,98.3486,98.4758,265259.0
2019-07-26 11:10:00,116.09,116.13,115.99,116.07,272737.0,98.4758,98.5097,98.391,98.4588,272737.0
2019-07-26 11:20:00,116.07,116.23,116.04,116.23,232475.0,98.4588,98.5946,98.4334,98.5946,232475.0
2019-07-26 11:30:00,116.23,116.23,116.07,116.13,169803.0,98.5946,98.5946,98.4588,98.5097,169803.0
2019-07-26 11:40:00,116.14,116.14,115.96,116.12,191642.0,98.5182,98.5182,98.3655,98.5012,191642.0
2019-07-26 11:50:00,116.12,116.13,116.0,116.05,214014.0,98.5012,98.5097,98.3995,98.4419,214014.0
2019-07-26 12:00:00,116.04,116.17,116.04,116.13,134303.0,98.4334,98.5437,98.4334,98.5097,134303.0
2019-07-26 12:10:00,116.13,116.16,115.97,115.98,103803.0,98.5097,98.5352,98.374,98.3825,103803.0
2019-07-26 12:20:00,115.98,116.11,115.97,116.06,98200.0,98.3825,98.4928,98.374,98.4504,98200.0
2019-07-26 12:30:00,116.07,116.11,116.0,116.02,180196.0,98.4588,98.4928,98.3995,98.4164,180196.0
2019-07-26 12:40:00,116.02,116.11,116.01,116.09,491290.0,98.4164,98.4928,98.4079,98.4758,491290.0
2019-07-26 12:50:00,116.09,116.27,116.09,116.24,509983.0,98.4758,98.6285,98.4758,98.603,509983.0
2019-07-26 13:00:00,116.24,116.28,116.19,116.23,175078.0,98.603,98.637,98.5606,98.5946,175078.0
2019-07-26 13:10:00,116.23,116.31,116.21,116.27,143781.0,98.5946,98.6624,98.5776,98.6285,143781.0
2019-07-26 13:20:00,116.27,116.29,116.2,116.28,140845.0,98.6285,98.6455,98.5691,98.637,140845.0
2019-07-26 13:30:00,116.28,116.44,116.27,116.34,223285.0,98.637,98.7727,98.6285,98.6879,223285.0
2019-07-26 13:40:00,116.34,116.44,116.32,116.43,291213.0,98.6879,98.7727,98.6709,98.7642,291213.0
2019-07-26 13:50:00,116.43,116.51,116.39,116.45,296412.0,98.7642,98.8321,98.7303,98.7812,296412.0
2019-07-26 14:00:00,116.45,116.45,116.27,116.31,139517.0,98.7812,98.7812,98.6285,98.6624,139517.0
2019-07-26 14:10:00,116.32,116.34,116.24,116.24,116105.0,98.6709,98.6879,98.603,98.603,116105.0
2019-07-26 14:20:00,116.25,116.35,116.18,116.34,174283.0,98.6115,98.6963,98.5521,98.6879,174283.0
2019-07-26 14:30:00,116.34,116.39,116.29,116.38,209313.0,98.6879,98.7303,98.6455,98.7218,209313.0
2019-07-26 14:40:00,116.38,116.47,116.35,116.42,282384.0,98.7218,98.7981,98.6963,98.7557,282384.0
2019-07-26 14:50:00,116.42,116.48,116.4,116.47,136083.0,98.7557,98.8066,98.7388,98.7981,136083.0
2019-07-26 15:00:00,116.47,116.47,116.31,116.33,227595.0,98.7981,98.7981,98.6624,98.6794,227595.0
2019-07-26 15:10:00,116.33,116.36,116.26,116.27,212489.0,98.6794,98.7048,98.62,98.6285,212489.0
2019-07-26 15:20:00,116.27,116.31,116.24,116.26,169002.0,98.6285,98.6624,98.603,98.62,169002.0
2019-07-26 15:30:00,116.26,116.4,116.25,116.28,273516.0,98.62,98.7388,98.6115,98.637,273516.0
2019-07-26 15:40:00,116.28,116.34,116.21,116.24,325076.0,98.637,98.6879,98.5776,98.603,325076.0
2019-07-26 15:50:00,116.24,116.33,116.18,116.22,820870.0,98.603,98.6794,98.5521,98.5861,820870.0
2019-07-29 09:30:00,116.46,117.18,116.27,117.12,609400.0,98.7897,99.4004,98.6285,99.3495,609400.0
2019-07-29 09:40:00,117.12,117.14,116.7,116.88,266207.0,99.3495,99.3665,98.9932,99.1459,266207.0
2019-07-29 09:50:00,116.88,117.12,116.87,117.05,245011.0,99.1459,99.3495,99.1375,99.2901,245011.0
2019-07-29 10:00:00,117.08,117.08,116.68,116.73,216904.0,99.3156,99.3156,98.9763,99.0187,216904.0
2019-07-29 10:10:00,116.73,116.89,116.63,116.87,177986.0,99.0187,99.1544,98.9339,99.1375,177986.0
2019-07-29 10:20:00,116.88,116.94,116.67,116.71,211489.0,99.1459,99.1968,98.9678,99.0017,211489.0
2019-07-29 10:30:00,116.69,116.77,116.59,116.75,169812.0,98.9848,99.0526,98.8999,99.0357,169812.0
2019-07-29 10:40:00,116.74,117.02,116.72,116.96,168577.0,99.0272,99.2647,99.0102,99.2138,168577.0
2019-07-29 10:50:00,116.96,116.99,116.88,116.98,117305.0,99.2138,99.2392,99.1459,99.2308,117305.0
2019-07-29 11:00:00,116.98,117.01,116.85,116.97,86959.0,99.2308,99.2562,99.1205,99.2223,86959.0
2019-07-29 11:10:00,116.97,117.02,116.88,116.98,128920.0,99.2223,99.2647,99.1459,99.2308,128920.0
2019-07-29 11:20:00,116.98,116.98,116.79,116.83,136039.0,99.2308,99.2308,99.0696,99.1035,136039.0
2019-07-29 11:30:00,116.84,116.86,116.72,116.79,114728.0,99.112,99.129,99.0102,99.0696,114728.0
2019-07-29 11:40:00,116.79,116.79,116.64,116.65,162961.0,99.0696,99.0696,98.9423,98.9508,162961.0
2019-07-29 11:50:00,116.66,116.81,116.64,116.78,97438.0,98.9593,99.0866,98.9423,99.0611,97438.0
2019-07-29 12:00:00,116.79,116.81,116.71,116.73,88066.0,99.0696,99.0866,99.0017,99.0187,88066.0
2019-07-29 12:10:00,116.74,116.74,116.51,116.56,127588.0,99.0272,99.0272,98.8321,98.8745,127588.0
2019-07-29 12:20:00,116.57,116.6,116.51,116.57,73689.0,98.883,98.9084,98.8321,98.883,73689.0
2019-07-29 12:30:00,116.58,116.58,116.5,116.54,98734.0,98.8915,98.8915,98.8236,98.8575,98734.0
2019-07-29 12:40:00,116.54,116.59,116.48,116.58,61907.0,98.8575,98.8999,98.8066,98.8915,61907.0
2019-07-29 12:50:00,116.58,116.67,116.54,116.66,72881.0,98.8915,98.9678,98.8575,98.9593,72881.0
2019-07-29 13:00:00,116.66,116.69,116.52,116.53,91258.0,98.9593,98.9848,98.8406,98.849,91258.0
2019-07-29 13:10:00,116.54,116.56,116.48,116.5,63995.0,98.8575,98.8745,98.8066,98.8236,63995.0
2019-07-29 13:20:00,116.5,116.54,116.44,116.48,87683.0,98.8236,98.8575,98.7727,98.8066,87683.0
2019-07-29 13:30:00,116.48,116.6,116.48,116.57,81662.0,98.8066,98.9084,98.8066,98.883,81662.0
2019-07-29 13:40:00,116.57,116.6,116.5,116.56,76896.0,98.883,98.9084,98.8236,98.8745,76896.0
2019-07-29 13:50:00,116.56,116.59,116.37,116.38,75272.0,98.8745,98.8999,98.7133,98.7218,75272.0
2019-07-29 14:00:00,116.38,116.41,116.27,116.32,110603.0,98.7218,98.7472,98.6285,98.6709,110603.0
2019-07-29 14:10:00,116.33,116.43,116.32,116.41,87754.0,98.6794,98.7642,98.6709,98.7472,87754.0
2019-07-29 14:20:00,116.41,116.45,116.35,116.39,80490.0,98.7472,98.7812,98.6963,98.7303,80490.0
2019-07-29 14:30:00,116.39,116.39,116.29,116.3,95231.0,98.7303,98.7303,98.6455,98.6539,95231.0
2019-07-29 14:40:00,116.3,116.3,116.18,116.18,115074.0,98.6539,98.6539,98.5521,98.5521,115074.0
2019-07-29 14:50:00,116.18,116.26,116.17,116.21,158733.0,98.5521,98.62,98.5437,98.5776,158733.0
2019-07-29 15:00:00,116.22,116.26,116.15,116.25,114819.0,98.5861,98.62,98.5267,98.6115,114819.0
2019-07-29 15:10:00,116.26,116.26,116.02,116.1,186660.0,98.62,98.62,98.4164,98.4843,186660.0
2019-07-29 15:20:00,116.11,116.17,116.01,116.05,140212.0,98.4928,98.5437,98.4079,98.4419,140212.0
2019-07-29 15:30:00,116.06,116.06,115.82,115.88,202622.0,98.4504,98.4504,98.2468,98.2977,202622.0
2019-07-29 15:40:00,115.88,116.04,115.87,115.93,230805.0,98.2977,98.4334,98.2892,98.3401,230805.0
2019-07-29 15:50:00,115.93,116.03,115.79,115.85,494906.0,98.3401,98.4249,98.2213,98.2722,494906.0
2019-07-30 09:30:00,115.19,115.46,114.76,115.4,413502.0,97.7124,97.9414,97.3476,97.8905,413502.0
2019-07-30 09:40:00,115.41,115.52,115.24,115.37,171982.0,97.899,97.9923,97.7548,97.865,171982.0
2019-07-30 09:50:00,115.38,115.6,115.29,115.45,220658.0,97.8735,98.0601,97.7972,97.9329,220658.0
2019-07-30 10:00:00,115.46,115.62,115.18,115.33,244675.0,97.9414,98.0771,97.7039,97.8311,244675.0
2019-07-30 10:10:00,115.34,115.38,114.97,115.12,225154.0,97.8396,97.8735,97.5257,97.653,225154.0
2019-07-30 10:20:00,115.12,115.14,114.85,114.89,177220.0,97.653,97.6699,97.4239,97.4579,177220.0
2019-07-30 10:30:00,114.9,115.14,114.89,115.09,208028.0,97.4664,97.6699,97.4579,97.6275,208028.0
2019-07-30 10:40:00,115.08,115.21,114.99,115.2,182627.0,97.619,97.7293,97.5427,97.7208,182627.0
2019-07-30 10:50:00,115.2,115.42,115.2,115.37,142717.0,97.7208,97.9075,97.7208,97.865,142717.0
2019-07-30 11:00:00,115.38,115.44,115.27,115.42,165467.0,97.8735,97.9244,97.7802,97.9075,165467.0
2019-07-30 11:10:00,115.42,115.44,115.3,115.34,112994.0,97.9075,97.9244,97.8057,97.8396,112994.0
2019-07-30 11:20:00,115.33,115.47,115.29,115.32,143210.0,97.8311,97.9499,97.7972,97.8226,143210.0
2019-07-30 11:30:00,115.32,115.56,115.31,115.42,101919.0,97.8226,98.0262,97.8141,97.9075,101919.0
2019-07-30 11:40:00,115.43,115.49,115.32,115.35,101882.0,97.9159,97.9668,97.8226,97.8481,101882.0
2019-07-30 11:50:00,115.34,115.49,115.28,115.47,131654.0,97.8396,97.9668,97.7887,97.9499,131654.0
2019-07-30 12:00:00,115.47,115.7,115.44,115.65,85356.0,97.9499,98.145,97.9244,98.1026,85356.0
2019-07-30 12:10:00,115.64,115.68,115.6,115.65,88664.0,98.0941,98.128,98.0601,98.1026,88664.0
2019-07-30 12:20:00,115.65,115.66,115.54,115.58,68248.0,98.1026,98.111,98.0092,98.0432,68248.0
2019-07-30 12:30:00,115.58,115.63,115.55,115.61,64800.0,98.0432,98.0856,98.0177,98.0686,64800.0
2019-07-30 12:40:00,115.61,115.63,115.47,115.54,96973.0,98.0686,98.0856,97.9499,98.0092,96973.0
2019-07-30 12:50:00,115.53,115.57,115.38,115.39,65892.0,98.0008,98.0347,97.8735,97.882,65892.0
2019-07-30 13:00:00,115.39,115.51,115.37,115.44,71067.0,97.882,97.9838,97.865,97.9244,71067.0
2019-07-30 13:10:00,115.41,115.54,115.4,115.49,90582.0,97.899,98.0092,97.8905,97.9668,90582.0
2019-07-30 13:20:00,115.49,115.58,115.47,115.58,79583.0,97.9668,98.0432,97.9499,98.0432,79583.0
2019-07-30 13:30:00,115.59,115.6,115.45,115.56,80554.0,98.0517,98.0601,97.9329,98.0262,80554.0
2019-07-30 13:40:00,115.57,115.67,115.56,115.64,69133.0,98.0347,98.1195,98.0262,98.0941,69133.0
2019-07-30 13:50:00,115.65,115.75,115.64,115.7,57417.0,98.1026,98.1874,98.0941,98.145,57417.0
2019-07-30 14:00:00,115.7,115.87,115.66,115.84,91392.0,98.145,98.2892,98.111,98.2637,91392.0
2019-07-30 14:10:00,115.84,116.08,115.84,116.04,120579.0,98.2637,98.4673,98.2637,98.4334,120579.0
2019-07-30 14:20:00,116.05,116.07,115.9,116.01,112431.0,98.4419,98.4588,98.3146,98.4079,112431.0
2019-07-30 14:30:00,116.0,116.01,115.95,115.97,87099.0,98.3995,98.4079,98.357,98.374,87099.0
2019-07-30 14:40:00,115.96,115.98,115.86,115.9,58505.0,98.3655,98.3825,98.2807,98.3146,58505.0
2019-07-30 14:50:00,115.89,115.89,115.74,115.76,97327.0,98.3061,98.3061,98.1789,98.1959,97327.0
2019-07-30 15:00:00,115.76,115.84,115.7,115.75,67107.0,98.1959,98.2637,98.145,98.1874,67107.0
2019-07-30 15:10:00,115.75,115.82,115.72,115.74,81071.0,98.1874,98.2468,98.1619,98.1789,81071.0
2019-07-30 15:20:00,115.73,115.76,115.61,115.65,92526.0,98.1704,98.1959,98.0686,98.1026,92526.0
2019-07-30 15:30:00,115.65,115.8,115.61,115.73,117351.0,98.1026,98.2298,98.0686,98.1704,117351.0
2019-07-30 15:40:00,115.73,115.75,115.64,115.7,254827.0,98.1704,98.1874,98.0941,98.145,254827.0
2019-07-30 15:50:00,115.71,115.72,115.49,115.58,552815.0,98.1535,98.1619,97.9668,98.0432,552815.0
2019-07-31 09:30:00,116.1,116.1,115.23,115.23,508562.0,98.4843,98.4843,97.7463,97.7463,508562.0
2019-07-31 09:40:00,115.24,115.56,115.18,115.49,184088.0,97.7548,98.0262,97.7039,97.9668,184088.0
2019-07-31 09:50:00,115.49,115.54,115.25,115.3,252161.0,97.9668,98.0092,97.7633,97.8057,252161.0
2019-07-31 10:00:00,115.31,115.33,115.08,115.11,213930.0,97.8141,97.8311,97.619,97.6445,213930.0
2019-07-31 10:10:00,115.11,115.16,115.01,115.08,166371.0,97.6445,97.6869,97.5597,97.619,166371.0
2019-07-31 10:20:00,115.06,115.08,114.91,114.93,307283.0,97.6021,97.619,97.4748,97.4918,307283.0
2019-07-31 10:30:00,114.91,115.06,114.86,115.05,156276.0,97.4748,97.6021,97.4324,97.5936,156276.0
2019-07-31 10:40:00,115.05,115.09,114.95,115.09,141095.0,97.5936,97.6275,97.5088,97.6275,141095.0
2019-07-31 10:50:00,115.09,115.25,115.03,115.2,189204.0,97.6275,97.7633,97.5766,97.7208,189204.0
2019-07-31 11:00:00,115.2,115.32,115.14,115.32,359100.0,97.7208,97.8226,97.6699,97.8226,359100.0
2019-07-31 11:10:00,115.32,115.52,115.31,115.51,514478.0,97.8226,97.9923,97.8141,97.9838,514478.0
2019-07-31 11:20:00,115.5,115.73,115.47,115.48,237793.0,97.9753,98.1704,97.9499,97.9584,237793.0
2019-07-31 11:30:00,115.47,115.48,115.4,115.47,134786.0,97.9499,97.9584,97.8905,97.9499,134786.0
2019-07-31 11:40:00,115.47,115.54,115.45,115.45,105557.0,97.9499,98.0092,97.9329,97.9329,105557.0
2019-07-31 11:50:00,115.45,115.64,115.42,115.62,159165.0,97.9329,98.0941,97.9075,98.0771,159165.0
2019-07-31 12:00:00,115.62,115.7,115.59,115.67,132173.0,98.0771,98.145,98.0517,98.1195,132173.0
2019-07-31 12:10:00,115.68,115.7,115.59,115.6,158144.0,98.128,98.145,98.0517,98.0601,158144.0
2019-07-31 12:20:00,115.59,115.65,115.57,115.64,109782.0,98.0517,98.1026,98.0347,98.0941,109782.0
2019-07-31 12:30:00,115.64,115.68,115.57,115.58,109478.0,98.0941,98.128,98.0347,98.0432,109478.0
2019-07-31 12:40:00,115.59,115.6,115.45,115.5,110724.0,98.0517,98.0601,97.9329,97.9753,110724.0
2019-07-31 12:50:00,115.5,115.56,115.43,115.53,101819.0,97.9753,98.0262,97.9159,98.0008,101819.0
2019-07-31 13:00:00,115.51,115.65,115.5,115.64,91181.0,97.9838,98.1026,97.9753,98.0941,91181.0
2019-07-31 13:10:00,115.63,115.67,115.57,115.62,130269.0,98.0856,98.1195,98.0347,98.0771,130269.0
2019-07-31 13:20:00,115.61,115.78,115.6,115.68,110108.0,98.0686,98.2128,98.0601,98.128,110108.0
2019-07-31 13:30:00,115.67,115.72,115.64,115.7,90262.0,98.1195,98.1619,98.0941,98.145,90262.0
2019-07-31 13:40:00,115.69,115.74,115.63,115.65,113718.0,98.1365,98.1789,98.0856,98.1026,113718.0
2019-07-31 13:50:00,115.66,115.88,115.6,115.77,156469.0,98.111,98.2977,98.0601,98.2044,156469.0
2019-07-31 14:00:00,115.76,116.13,115.58,115.85,324780.0,98.1959,98.5097,98.0432,98.2722,324780.0
2019-07-31 14:10:00,115.86,115.94,115.51,115.55,253381.0,98.2807,98.3486,97.9838,98.0177,253381.0
2019-07-31 14:20:00,115.53,115.62,115.4,115.47,253984.0,98.0008,98.0771,97.8905,97.9499,253984.0
2019-07-31 14:30:00,115.46,115.81,115.45,115.79,304710.0,97.9414,98.2383,97.9329,98.2213,304710.0
2019-07-31 14:40:00,115.77,115.96,115.4,115.66,426571.0,98.2044,98.3655,97.8905,98.111,426571.0
2019-07-31 14:50:00,115.66,115.9,115.21,115.32,590963.0,98.111,98.3146,97.7293,97.8226,590963.0
2019-07-31 15:00:00,115.3,115.54,115.15,115.34,457324.0,97.8057,98.0092,97.6784,97.8396,457324.0
2019-07-31 15:10:00,115.38,115.64,115.2,115.6,366574.0,97.8735,98.0941,97.7208,98.0601,366574.0
2019-07-31 15:20:00,115.59,116.1,115.53,116.01,225831.0,98.0517,98.4843,98.0008,98.4079,225831.0
2019-07-31 15:30:00,116.01,116.16,115.88,116.1,311502.0,98.4079,98.5352,98.2977,98.4843,311502.0
2019-07-31 15:40:00,116.1,116.18,115.85,115.93,380332.0,98.4843,98.5521,98.2722,98.3401,380332.0
2019-07-31 15:50:00,115.92,116.14,115.35,116.01,1575467.0,98.3316,98.5182,97.8481,98.4079,1575467.0
2019-08-01 09:30:00,115.33,115.78,115.11,115.65,484055.0,97.8311,98.2128,97.6445,98.1026,484055.0
2019-08-01 09:40:00,115.68,116.48,115.67,116.46,304207.0,98.128,98.8066,98.1195,98.7897,304207.0
2019-08-01 09:50:00,116.46,116.72,116.46,116.72,320033.0,98.7897,99.0102,98.7897,99.0102,320033.0
2019-08-01 10:00:00,116.7,116.7,116.24,116.37,213471.0,98.9932,98.9932,98.603,98.7133,213471.0
2019-08-01 10:10:00,116.38,116.45,116.2,116.32,235376.0,98.7218,98.7812,98.5691,98.6709,235376.0
2019-08-01 10:20:00,116.32,116.56,116.23,116.55,274396.0,98.6709,98.8745,98.5946,98.866,274396.0
2019-08-01 10:30:00,116.55,116.8,116.34,116.62,362261.0,98.866,99.0781,98.6879,98.9254,362261.0
2019-08-01 10:40:00,116.62,116.71,116.39,116.46,248395.0,98.9254,99.0017,98.7303,98.7897,248395.0
2019-08-01 10:50:00,116.48,116.57,116.37,116.44,235694.0,98.8066,98.883,98.7133,98.7727,235694.0
2019-08-01 11:00:00,116.41,116.56,116.25,116.26,267933.0,98.7472,98.8745,98.6115,98.62,267933.0
2019-08-01 11:10:00,116.26,116.45,116.23,116.33,199700.0,98.62,98.7812,98.5946,98.6794,199700.0
2019-08-01 11:20:00,116.33,116.46,116.15,116.45,178525.0,98.6794,98.7897,98.5267,98.7812,178525.0
2019-08-01 11:30:00,116.45,116.49,116.24,116.29,154694.0,98.7812,98.8151,98.603,98.6455,154694.0
2019-08-01 11:40:00,116.29,116.38,116.26,116.32,140503.0,98.6455,98.7218,98.62,98.6709,140503.0
2019-08-01 11:50:00,116.33,116.37,116.02,116.04,216222.0,98.6794,98.7133,98.4164,98.4334,216222.0
2019-08-01 12:00:00,116.05,116.24,116.04,116.08,145961.0,98.4419,98.603,98.4334,98.4673,145961.0
2019-08-01 12:10:00,116.09,116.1,115.81,115.81,126282.0,98.4758,98.4843,98.2383,98.2383,126282.0
2019-08-01 12:20:00,115.81,115.88,115.75,115.79,125328.0,98.2383,98.2977,98.1874,98.2213,125328.0
2019-08-01 12:30:00,115.8,115.92,115.8,115.86,109150.0,98.2298,98.3316,98.2298,98.2807,109150.0
2019-08-01 12:40:00,115.86,115.87,115.62,115.63,147381.0,98.2807,98.2892,98.0771,98.0856,147381.0
2019-08-01 12:50:00,115.63,115.66,115.51,115.57,146606.0,98.0856,98.111,97.9838,98.0347,146606.0
2019-08-01 13:00:00,115.58,115.62,115.52,115.61,92722.0,98.0432,98.0771,97.9923,98.0686,92722.0
2019-08-01 13:10:00,115.61,115.62,115.41,115.41,99259.0,98.0686,98.0771,97.899,97.899,99259.0
2019-08-01 13:20:00,115.41,115.42,114.44,114.55,376451.0,97.899,97.9075,97.0762,97.1695,376451.0
2019-08-01 13:30:00,114.53,114.78,113.91,113.94,460142.0,97.1525,97.3646,96.6266,96.652,460142.0
2019-08-01 13:40:00,113.93,114.31,113.46,113.56,674835.0,96.6435,96.9659,96.2448,96.3297,674835.0
2019-08-01 13:50:00,113.56,113.83,112.93,113.74,581533.0,96.3297,96.5587,95.7953,96.4824,581533.0
2019-08-01 14:00:00,113.72,113.94,113.58,113.72,448481.0,96.4654,96.652,96.3466,96.4654,448481.0
2019-08-01 14:10:00,113.67,113.67,113.23,113.44,374167.0,96.423,96.423,96.0497,96.2279,374167.0
2019-08-01 14:20:00,113.45,113.45,112.96,113.21,465361.0,96.2364,96.2364,95.8207,96.0328,465361.0
2019-08-01 14:30:00,113.2,113.35,113.02,113.03,415650.0,96.0243,96.1515,95.8716,95.8801,415650.0
2019-08-01 14:40:00,113.02,113.35,112.83,113.35,359027.0,95.8716,96.1515,95.7104,96.1515,359027.0
2019-08-01 14:50:00,113.35,113.59,113.26,113.35,306576.0,96.1515,96.3551,96.0752,96.1515,306576.0
2019-08-01 15:00:00,113.37,113.49,113.15,113.19,284081.0,96.1685,96.2703,95.9819,96.0158,284081.0
2019-08-01 15:10:00,113.19,113.3,113.01,113.11,357923.0,96.0158,96.1091,95.8631,95.948,357923.0
2019-08-01 15:20:00,113.12,113.48,113.02,113.15,288998.0,95.9564,96.2618,95.8716,95.9819,288998.0
2019-08-01 15:30:00,113.16,113.41,112.91,113.37,425869.0,95.9904,96.2024,95.7783,96.1685,425869.0
2019-08-01 15:40:00,113.37,113.43,113.04,113.05,464926.0,96.1685,96.2194,95.8886,95.8971,464926.0
2019-08-01 15:50:00,113.04,113.1,112.59,112.94,1112600.0,95.8886,95.9395,95.5068,95.8037,1112600.0
2019-08-02 09:30:00,112.4,113.31,112.33,112.72,487907.0,95.3457,96.1176,95.2863,95.6171,487907.0
2019-08-02 09:40:00,112.72,112.9,112.26,112.65,268567.0,95.6171,95.7698,95.2269,95.5577,268567.0
2019-08-02 09:50:00,112.64,113.0,112.45,112.51,244823.0,95.5493,95.8546,95.3881,95.439,244823.0
2019-08-02 10:00:00,112.51,112.6,112.19,112.27,279083.0,95.439,95.5153,95.1675,95.2354,279083.0
2019-08-02 10:10:00,112.27,112.27,111.93,111.99,318261.0,95.2354,95.2354,94.947,94.9979,318261.0
2019-08-02 10:20:00,111.99,112.37,111.88,112.25,254107.0,94.9979,95.3202,94.9046,95.2184,254107.0
2019-08-02 10:30:00,112.25,112.25,111.58,111.58,272025.0,95.2184,95.2184,94.6501,94.6501,272025.0
2019-08-02 10:40:00,111.59,111.84,111.53,111.6,177667.0,94.6586,94.8706,94.6077,94.6671,177667.0
2019-08-02 10:50:00,111.59,111.74,111.41,111.51,175342.0,94.6586,94.7858,94.5059,94.5907,175342.0
2019-08-02 11:00:00,111.52,111.92,111.4,111.84,204997.0,94.5992,94.9385,94.4974,94.8706,204997.0
2019-08-02 11:10:00,111.86,112.25,111.83,112.2,228954.0,94.8876,95.2184,94.8622,95.176,228954.0
2019-08-02 11:20:00,112.2,112.25,112.01,112.07,241796.0,95.176,95.2184,95.0149,95.0657,241796.0
2019-08-02 11:30:00,112.06,112.24,111.92,111.98,145293.0,95.0573,95.21,94.9385,94.9894,145293.0
2019-08-02 11:40:00,111.97,112.15,111.87,112.12,175438.0,94.9809,95.1336,94.8961,95.1082,175438.0
2019-08-02 11:50:00,112.11,112.23,111.89,112.12,295768.0,95.0997,95.2015,94.9131,95.1082,295768.0
2019-08-02 12:00:00,112.13,112.39,112.09,112.36,186636.0,95.1166,95.3372,95.0827,95.3117,186636.0
2019-08-02 12:10:00,112.37,112.58,112.33,112.55,172192.0,95.3202,95.4984,95.2863,95.4729,172192.0
2019-08-02 12:20:00,112.53,112.59,112.37,112.47,165092.0,95.456,95.5068,95.3202,95.4051,165092.0
2019-08-02 12:30:00,112.46,112.49,112.28,112.41,109188.0,95.3966,95.422,95.2439,95.3542,109188.0
2019-08-02 12:40:00,112.4,112.42,112.13,112.15,178050.0,95.3457,95.3626,95.1166,95.1336,178050.0
2019-08-02 12:50:00,112.15,112.27,112.02,112.04,126118.0,95.1336,95.2354,95.0233,95.0403,126118.0
2019-08-02 13:00:00,112.03,112.08,111.9,112.02,142511.0,95.0318,95.0742,94.9215,95.0233,142511.0
2019-08-02 13:10:00,112.02,112.08,111.97,112.08,94120.0,95.0233,95.0742,94.9809,95.0742,94120.0
2019-08-02 13:20:00,112.08,112.2,112.05,112.13,110404.0,95.0742,95.176,95.0488,95.1166,110404.0
2019-08-02 13:30:00,112.13,112.23,112.05,112.21,97069.0,95.1166,95.2015,95.0488,95.1845,97069.0
2019-08-02 13:40:00,112.21,112.52,112.21,112.46,126117.0,95.1845,95.4475,95.1845,95.3966,126117.0
2019-08-02 13:50:00,112.47,112.63,112.45,112.57,140080.0,95.4051,95.5408,95.3881,95.4899,140080.0
2019-08-02 14:00:00,112.57,112.79,112.48,112.74,168546.0,95.4899,95.6765,95.4135,95.6341,168546.0
2019-08-02 14:10:00,112.75,112.93,112.72,112.87,159671.0,95.6426,95.7953,95.6171,95.7444,159671.0
2019-08-02 14:20:00,112.88,113.01,112.78,112.89,159598.0,95.7528,95.8631,95.668,95.7613,159598.0
2019-08-02 14:30:00,112.9,112.97,112.81,112.9,148922.0,95.7698,95.8292,95.6935,95.7698,148922.0
2019-08-02 14:40:00,112.89,112.89,112.65,112.73,155313.0,95.7613,95.7613,95.5577,95.6256,155313.0
2019-08-02 14:50:00,112.71,112.75,112.54,112.72,140137.0,95.6086,95.6426,95.4644,95.6171,140137.0
2019-08-02 15:00:00,112.74,112.79,112.58,112.65,158932.0,95.6341,95.6765,95.4984,95.5577,158932.0
2019-08-02 15:10:00,112.64,112.67,112.47,112.64,158811.0,95.5493,95.5747,95.4051,95.5493,158811.0
2019-08-02 15:20:00,112.66,113.01,112.64,112.94,217044.0,95.5662,95.8631,95.5493,95.8037,217044.0
2019-08-02 15:30:00,112.95,113.43,112.76,113.14,401671.0,95.8122,96.2194,95.6511,95.9734,401671.0
2019-08-02 15:40:00,113.16,113.24,113.01,113.11,433494.0,95.9904,96.0582,95.8631,95.948,433494.0
2019-08-02 15:50:00,113.12,113.16,112.67,112.9,851168.0,95.9564,95.9904,95.5747,95.7698,851168.0
2019-08-05 09:30:00,110.75,110.98,110.33,110.59,626718.0,93.946,94.1411,93.5898,93.8103,626718.0
2019-08-05 09:40:00,110.64,110.79,109.97,110.08,365466.0,93.8527,93.98,93.2844,93.3777,365466.0
2019-08-05 09:50:00,110.07,110.37,109.86,110.29,298357.0,93.3692,93.6237,93.1911,93.5558,298357.0
2019-08-05 10:00:00,110.28,110.29,109.58,109.9,341746.0,93.5473,93.5558,92.9536,93.225,341746.0
2019-08-05 10:10:00,109.92,110.32,109.82,110.03,280742.0,93.242,93.5813,93.1571,93.3353,280742.0
2019-08-05 10:20:00,110.05,110.39,110.02,110.13,185401.0,93.3522,93.6407,93.3268,93.4201,185401.0
2019-08-05 10:30:00,110.12,110.26,109.78,109.81,181324.0,93.4116,93.5304,93.1232,93.1487,181324.0
2019-08-05 10:40:00,109.81,110.03,109.67,109.93,195085.0,93.1487,93.3353,93.0299,93.2504,195085.0
2019-08-05 10:50:00,109.93,110.12,109.74,110.07,187431.0,93.2504,93.4116,93.0893,93.3692,187431.0
2019-08-05 11:00:00,110.05,110.18,109.8,110.01,255953.0,93.3522,93.4625,93.1402,93.3183,255953.0
2019-08-05 11:10:00,110.02,110.25,110.01,110.04,189808.0,93.3268,93.5219,93.3183,93.3438,189808.0
2019-08-05 11:20:00,110.03,110.16,109.73,109.9,233656.0,93.3353,93.4456,93.0808,93.225,233656.0
2019-08-05 11:30:00,109.91,110.03,109.68,109.7,173361.0,93.2335,93.3353,93.0384,93.0553,173361.0
2019-08-05 11:40:00,109.69,109.91,109.54,109.91,179311.0,93.0469,93.2335,92.9196,93.2335,179311.0
2019-08-05 11:50:00,109.92,109.94,109.7,109.71,141410.0,93.242,93.2589,93.0553,93.0638,141410.0
2019-08-05 12:00:00,109.7,109.79,109.59,109.64,172271.0,93.0553,93.1317,92.962,93.0044,172271.0
2019-08-05 12:10:00,109.64,109.96,109.57,109.95,156857.0,93.0044,93.2759,92.9451,93.2674,156857.0
2019-08-05 12:20:00,109.95,110.04,109.56,109.57,176670.0,93.2674,93.3438,92.9366,92.9451,176670.0
2019-08-05 12:30:00,109.6,109.7,109.5,109.57,197162.0,92.9705,93.0553,92.8857,92.9451,197162.0
2019-08-05 12:40:00,109.57,109.57,109.31,109.33,150822.0,92.9451,92.9451,92.7245,92.7415,150822.0
2019-08-05 12:50:00,109.33,109.44,109.07,109.11,281452.0,92.7415,92.8348,92.5209,92.5549,281452.0
2019-08-05 13:00:00,109.1,109.46,109.07,109.45,254399.0,92.5464,92.8518,92.5209,92.8433,254399.0
2019-08-05 13:10:00,109.45,109.5,109.27,109.42,220619.0,92.8433,92.8857,92.6906,92.8178,220619.0
2019-08-05 13:20:00,109.41,109.53,109.12,109.14,211930.0,92.8093,92.9111,92.5633,92.5803,211930.0
2019-08-05 13:30:00,109.14,109.45,109.03,109.44,220856.0,92.5803,92.8433,92.487,92.8348,220856.0
2019-08-05 13:40:00,109.44,109.51,109.11,109.2,195715.0,92.8348,92.8942,92.5549,92.6312,195715.0
2019-08-05 13:50:00,109.2,109.24,109.08,109.15,174944.0,92.6312,92.6651,92.5294,92.5888,174944.0
2019-08-05 14:00:00,109.15,109.21,109.04,109.11,185601.0,92.5888,92.6397,92.4955,92.5549,185601.0
2019-08-05 14:10:00,109.1,109.3,108.94,108.98,269066.0,92.5464,92.716,92.4107,92.4446,269066.0
2019-08-05 14:20:00,108.98,109.09,108.8,108.81,247132.0,92.4446,92.5379,92.2919,92.3004,247132.0
2019-08-05 14:30:00,108.8,108.93,108.67,108.82,292670.0,92.2919,92.4022,92.1816,92.3089,292670.0
2019-08-05 14:40:00,108.82,109.01,108.72,108.79,314857.0,92.3089,92.47,92.224,92.2834,314857.0
2019-08-05 14:50:00,108.79,108.9,108.58,108.6,361057.0,92.2834,92.3767,92.1053,92.1222,361057.0
2019-08-05 15:00:00,108.6,108.77,108.26,108.31,358410.0,92.1222,92.2665,91.8338,91.8762,358410.0
2019-08-05 15:10:00,108.32,109.06,108.29,108.98,448881.0,91.8847,92.5125,91.8593,92.4446,448881.0
2019-08-05 15:20:00,108.97,109.18,108.9,109.0,427044.0,92.4361,92.6142,92.3767,92.4616,427044.0
2019-08-05 15:30:00,108.97,109.64,108.81,109.58,524903.0,92.4361,93.0044,92.3004,92.9536,524903.0
2019-08-05 15:40:00,109.57,109.9,109.43,109.53,807699.0,92.9451,93.225,92.8263,92.9111,807699.0
2019-08-05 15:50:00,109.52,109.65,109.35,109.55,1300995.0,92.9027,93.0129,92.7585,92.9281,1300995.0
2019-08-06 09:30:00,110.05,110.32,109.81,109.83,634214.0,93.3522,93.5813,93.1487,93.1656,634214.0
2019-08-06 09:40:00,109.8,110.18,109.52,109.61,237246.0,93.1402,93.4625,92.9027,92.979,237246.0
2019-08-06 09:50:00,109.6,109.8,109.23,109.28,288404.0,92.9705,93.1402,92.6567,92.6991,288404.0
2019-08-06 10:00:00,109.28,109.61,109.15,109.47,214597.0,92.6991,92.979,92.5888,92.8602,214597.0
2019-08-06 10:10:00,109.46,109.46,108.86,108.96,300523.0,92.8518,92.8518,92.3428,92.4276,300523.0
2019-08-06 10:20:00,108.97,109.33,108.95,109.05,189967.0,92.4361,92.7415,92.4191,92.504,189967.0
2019-08-06 10:30:00,109.06,109.33,108.98,109.3,162534.0,92.5125,92.7415,92.4446,92.716,162534.0
2019-08-06 10:40:00,109.3,109.43,108.9,108.91,152019.0,92.716,92.8263,92.3767,92.3852,152019.0
2019-08-06 10:50:00,108.9,109.14,108.83,109.12,137127.0,92.3767,92.5803,92.3174,92.5633,137127.0
2019-08-06 11:00:00,109.11,109.11,108.72,108.75,142067.0,92.5549,92.5549,92.224,92.2495,142067.0
2019-08-06 11:10:00,108.75,108.79,108.35,108.37,136785.0,92.2495,92.2834,91.9102,91.9271,136785.0
2019-08-06 11:20:00,108.38,108.78,108.34,108.67,138313.0,91.9356,92.2749,91.9017,92.1816,138313.0
2019-08-06 11:30:00,108.66,108.76,108.47,108.67,111483.0,92.1731,92.258,92.012,92.1816,111483.0
2019-08-06 11:40:00,108.67,108.88,108.62,108.84,105092.0,92.1816,92.3598,92.1392,92.3258,105092.0
2019-08-06 11:50:00,108.87,109.15,108.75,109.13,184009.0,92.3513,92.5888,92.2495,92.5718,184009.0
2019-08-06 12:00:00,109.13,109.21,108.93,109.07,181265.0,92.5718,92.6397,92.4022,92.5209,181265.0
2019-08-06 12:10:00,109.09,109.1,108.9,109.01,107645.0,92.5379,92.5464,92.3767,92.47,107645.0
2019-08-06 12:20:00,109.04,109.11,108.92,108.96,84679.0,92.4955,92.5549,92.3937,92.4276,84679.0
2019-08-06 12:30:00,108.96,109.09,108.9,109.02,91413.0,92.4276,92.5379,92.3767,92.4785,91413.0
2019-08-06 12:40:00,109.03,109.18,108.93,108.97,101136.0,92.487,92.6142,92.4022,92.4361,101136.0
2019-08-06 12:50:00,108.96,109.05,108.86,108.93,154193.0,92.4276,92.504,92.3428,92.4022,154193.0
2019-08-06 13:00:00,108.92,109.04,108.91,108.92,132525.0,92.3937,92.4955,92.3852,92.3937,132525.0
2019-08-06 13:10:00,108.94,109.12,108.89,108.96,109442.0,92.4107,92.5633,92.3682,92.4276,109442.0
2019-08-06 13:20:00,108.97,109.12,108.89,109.04,87005.0,92.4361,92.5633,92.3682,92.4955,87005.0
2019-08-06 13:30:00,109.06,109.27,108.96,109.25,84260.0,92.5125,92.6906,92.4276,92.6736,84260.0
2019-08-06 13:40:00,109.23,109.32,109.15,109.3,68952.0,92.6567,92.733,92.5888,92.716,68952.0
2019-08-06 13:50:00,109.29,109.56,109.29,109.54,116328.0,92.7076,92.9366,92.7076,92.9196,116328.0
2019-08-06 14:00:00,109.54,109.54,109.31,109.45,123422.0,92.9196,92.9196,92.7245,92.8433,123422.0
2019-08-06 14:10:00,109.45,109.8,109.43,109.8,150010.0,92.8433,93.1402,92.8263,93.1402,150010.0
2019-08-06 14:20:00,109.8,109.97,109.73,109.88,195240.0,93.1402,93.2844,93.0808,93.208,195240.0
2019-08-06 14:30:00,109.9,110.23,109.78,110.08,260864.0,93.225,93.5049,93.1232,93.3777,260864.0
2019-08-06 14:40:00,110.08,110.1,109.89,109.98,153283.0,93.3777,93.3947,93.2165,93.2929,153283.0
2019-08-06 14:50:00,109.99,110.06,109.82,109.85,104399.0,93.3013,93.3607,93.1571,93.1826,104399.0
2019-08-06 15:00:00,109.87,110.02,109.84,109.94,132196.0,93.1996,93.3268,93.1741,93.2589,132196.0
2019-08-06 15:10:00,109.93,110.23,109.88,110.22,174429.0,93.2504,93.5049,93.208,93.4964,174429.0
2019-08-06 15:20:00,110.22,110.32,110.03,110.18,159377.0,93.4964,93.5813,93.3353,93.4625,159377.0
2019-08-06 15:30:00,110.18,110.22,109.97,110.16,173674.0,93.4625,93.4964,93.2844,93.4456,173674.0
2019-08-06 15:40:00,110.16,110.41,110.13,110.34,370624.0,93.4456,93.6576,93.4201,93.5982,370624.0
2019-08-06 15:50:00,110.35,110.5,110.2,110.44,589385.0,93.6067,93.734,93.4795,93.6831,589385.0
2019-08-07 09:30:00,108.0,108.03,106.86,107.2,1020682.0,91.6133,91.6387,90.6463,90.9347,1020682.0
2019-08-07 09:40:00,107.19,107.21,105.94,106.26,816981.0,90.9262,90.9432,89.8658,90.1373,816981.0
2019-08-07 09:50:00,106.23,106.91,106.17,106.77,551382.0,90.1118,90.6887,90.0609,90.5699,551382.0
2019-08-07 10:00:00,106.75,107.04,106.21,106.84,505650.0,90.5529,90.7989,90.0949,90.6293,505650.0
2019-08-07 10:10:00,106.85,107.28,106.85,107.01,520042.0,90.6378,91.0025,90.6378,90.7735,520042.0
2019-08-07 10:20:00,107.01,107.09,106.45,106.46,482058.0,90.7735,90.8414,90.2985,90.3069,482058.0
2019-08-07 10:30:00,106.46,107.13,106.42,107.11,479513.0,90.3069,90.8753,90.273,90.8583,479513.0
2019-08-07 10:40:00,107.11,107.12,106.63,107.01,360168.0,90.8583,90.8668,90.4512,90.7735,360168.0
2019-08-07 10:50:00,107.0,107.31,106.94,107.09,300064.0,90.765,91.028,90.7141,90.8414,300064.0
2019-08-07 11:00:00,107.08,107.08,106.58,106.93,341710.0,90.8329,90.8329,90.4087,90.7056,341710.0
2019-08-07 11:10:00,106.92,107.1,106.8,107.02,228000.0,90.6972,90.8498,90.5954,90.782,228000.0
2019-08-07 11:20:00,107.01,107.07,106.51,106.7,309299.0,90.7735,90.8244,90.3494,90.5105,309299.0
2019-08-07 11:30:00,106.7,106.83,106.56,106.62,208747.0,90.5105,90.6208,90.3918,90.4427,208747.0
2019-08-07 11:40:00,106.64,106.67,106.26,106.42,259593.0,90.4596,90.4851,90.1373,90.273,259593.0
2019-08-07 11:50:00,106.41,106.63,106.3,106.43,232630.0,90.2645,90.4512,90.1712,90.2815,232630.0
2019-08-07 12:00:00,106.46,106.52,106.27,106.35,238763.0,90.3069,90.3578,90.1458,90.2136,238763.0
2019-08-07 12:10:00,106.35,106.53,106.34,106.37,183717.0,90.2136,90.3663,90.2052,90.2306,183717.0
2019-08-07 12:20:00,106.38,106.48,106.27,106.42,183227.0,90.2391,90.3239,90.1458,90.273,183227.0
2019-08-07 12:30:00,106.4,106.55,106.3,106.43,204467.0,90.2561,90.3833,90.1712,90.2815,204467.0
2019-08-07 12:40:00,106.43,106.65,106.37,106.47,203012.0,90.2815,90.4681,90.2306,90.3154,203012.0
2019-08-07 12:50:00,106.48,106.63,106.46,106.6,167241.0,90.3239,90.4512,90.3069,90.4257,167241.0
2019-08-07 13:00:00,106.61,106.9,106.52,106.9,238118.0,90.4342,90.6802,90.3578,90.6802,238118.0
2019-08-07 13:10:00,106.9,106.91,106.53,106.7,214841.0,90.6802,90.6887,90.3663,90.5105,214841.0
2019-08-07 13:20:00,106.69,106.83,106.63,106.76,169751.0,90.5021,90.6208,90.4512,90.5614,169751.0
2019-08-07 13:30:00,106.78,107.09,106.77,107.08,265748.0,90.5784,90.8414,90.5699,90.8329,265748.0
2019-08-07 13:40:00,107.09,107.4,107.08,107.35,207643.0,90.8414,91.1043,90.8329,91.0619,207643.0
2019-08-07 13:50:00,107.35,107.44,107.12,107.15,213295.0,91.0619,91.1383,90.8668,90.8923,213295.0
2019-08-07 14:00:00,107.15,107.5,107.15,107.48,212890.0,90.8923,91.1891,90.8923,91.1722,212890.0
2019-08-07 14:10:00,107.49,107.5,107.08,107.12,235228.0,91.1807,91.1891,90.8329,90.8668,235228.0
2019-08-07 14:20:00,107.12,107.2,106.89,107.18,225419.0,90.8668,90.9347,90.6717,90.9177,225419.0
2019-08-07 14:30:00,107.17,107.41,107.13,107.22,214663.0,90.9092,91.1128,90.8753,90.9516,214663.0
2019-08-07 14:40:00,107.23,107.62,107.18,107.37,269266.0,90.9601,91.2909,90.9177,91.0789,269266.0
2019-08-07 14:50:00,107.38,107.59,107.38,107.54,188323.0,91.0874,91.2655,91.0874,91.2231,188323.0
2019-08-07 15:00:00,107.57,107.62,107.19,107.34,267424.0,91.2485,91.2909,90.9262,91.0534,267424.0
2019-08-07 15:10:00,107.32,107.45,107.24,107.42,215806.0,91.0365,91.1467,90.9686,91.1213,215806.0
2019-08-07 15:20:00,107.43,107.75,107.43,107.72,296822.0,91.1298,91.4012,91.1298,91.3758,296822.0
2019-08-07 15:30:00,107.72,108.28,107.72,108.22,451577.0,91.3758,91.8508,91.3758,91.7999,451577.0
2019-08-07 15:40:00,108.22,108.23,107.74,107.79,452517.0,91.7999,91.8084,91.3927,91.4351,452517.0
2019-08-07 15:50:00,107.78,108.16,107.69,108.02,892932.0,91.4267,91.749,91.3503,91.6303,892932.0
2019-08-08 09:30:00,109.05,109.78,108.91,109.08,704615.0,92.504,93.1232,92.3852,92.5294,704615.0
2019-08-08 09:40:00,109.09,109.36,108.94,109.06,324109.0,92.5379,92.7669,92.4107,92.5125,324109.0
2019-08-08 09:50:00,109.03,109.08,108.72,108.92,283172.0,92.487,92.5294,92.224,92.3937,283172.0
2019-08-08 10:00:00,108.92,109.23,108.83,109.05,314743.0,92.3937,92.6567,92.3174,92.504,314743.0
2019-08-08 10:10:00,109.05,109.25,108.89,109.2,169175.0,92.504,92.6736,92.3682,92.6312,169175.0
2019-08-08 10:20:00,109.2,109.2,109.03,109.09,126471.0,92.6312,92.6312,92.487,92.5379,126471.0
2019-08-08 10:30:00,109.1,109.34,109.1,109.3,146344.0,92.5464,92.75,92.5464,92.716,146344.0
2019-08-08 10:40:00,109.31,109.43,109.28,109.29,85633.0,92.7245,92.8263,92.6991,92.7076,85633.0
2019-08-08 10:50:00,109.29,109.52,109.29,109.33,161780.0,92.7076,92.9027,92.7076,92.7415,161780.0
2019-08-08 11:00:00,109.34,109.34,109.1,109.12,145341.0,92.75,92.75,92.5464,92.5633,145341.0
2019-08-08 11:10:00,109.1,109.42,109.08,109.36,128633.0,92.5464,92.8178,92.5294,92.7669,128633.0
2019-08-08 11:20:00,109.36,109.41,109.27,109.33,110549.0,92.7669,92.8093,92.6906,92.7415,110549.0
2019-08-08 11:30:00,109.33,109.63,109.26,109.6,129593.0,92.7415,92.996,92.6821,92.9705,129593.0
2019-08-08 11:40:00,109.61,109.64,109.49,109.55,170431.0,92.979,93.0044,92.8772,92.9281,170431.0
2019-08-08 11:50:00,109.56,109.62,109.48,109.61,122216.0,92.9366,92.9875,92.8687,92.979,122216.0
2019-08-08 12:00:00,109.61,109.8,109.6,109.73,134418.0,92.979,93.1402,92.9705,93.0808,134418.0
2019-08-08 12:10:00,109.73,109.88,109.71,109.87,106983.0,93.0808,93.208,93.0638,93.1996,106983.0
2019-08-08 12:20:00,109.87,109.93,109.81,109.82,114633.0,93.1996,93.2504,93.1487,93.1571,114633.0
2019-08-08 12:30:00,109.82,109.98,109.8,109.89,188112.0,93.1571,93.2929,93.1402,93.2165,188112.0
2019-08-08 12:40:00,109.88,109.92,109.78,109.84,111695.0,93.208,93.242,93.1232,93.1741,111695.0
2019-08-08 12:50:00,109.83,109.89,109.79,109.88,104298.0,93.1656,93.2165,93.1317,93.208,104298.0
2019-08-08 13:00:00,109.89,109.94,109.74,109.75,125473.0,93.2165,93.2589,93.0893,93.0978,125473.0
2019-08-08 13:10:00,109.76,109.82,109.69,109.72,107888.0,93.1062,93.1571,93.0469,93.0723,107888.0
2019-08-08 13:20:00,109.72,109.79,109.66,109.69,88046.0,93.0723,93.1317,93.0214,93.0469,88046.0
2019-08-08 13:30:00,109.7,109.79,109.7,109.74,74895.0,93.0553,93.1317,93.0553,93.0893,74895.0
2019-08-08 13:40:00,109.74,109.84,109.72,109.81,112983.0,93.0893,93.1741,93.0723,93.1487,112983.0
2019-08-08 13:50:00,109.8,109.93,109.77,109.81,100448.0,93.1402,93.2504,93.1147,93.1487,100448.0
2019-08-08 14:00:00,109.8,109.81,109.48,109.54,119867.0,93.1402,93.1487,92.8687,92.9196,119867.0
2019-08-08 14:10:00,109.54,109.7,109.47,109.48,115343.0,92.9196,93.0553,92.8602,92.8687,115343.0
2019-08-08 14:20:00,109.49,109.63,109.48,109.57,110086.0,92.8772,92.996,92.8687,92.9451,110086.0
2019-08-08 14:30:00,109.58,109.8,109.57,109.72,187422.0,92.9536,93.1402,92.9451,93.0723,187422.0
2019-08-08 14:40:00,109.72,109.73,109.3,109.39,172983.0,93.0723,93.0808,92.716,92.7924,172983.0
2019-08-08 14:50:00,109.39,109.7,109.39,109.65,171697.0,92.7924,93.0553,92.7924,93.0129,171697.0
2019-08-08 15:00:00,109.64,109.82,109.61,109.78,153496.0,93.0044,93.1571,92.979,93.1232,153496.0
2019-08-08 15:10:00,109.78,109.78,109.48,109.52,122032.0,93.1232,93.1232,92.8687,92.9027,122032.0
2019-08-08 15:20:00,109.52,109.65,109.46,109.56,201178.0,92.9027,93.0129,92.8518,92.9366,201178.0
2019-08-08 15:30:00,109.56,109.75,109.52,109.74,218211.0,92.9366,93.0978,92.9027,93.0893,218211.0
2019-08-08 15:40:00,109.73,110.08,109.7,109.86,428857.0,93.0808,93.3777,93.0553,93.1911,428857.0
2019-08-08 15:50:00,109.86,109.95,109.69,109.92,801550.0,93.1911,93.2674,93.0469,93.242,801550.0
2019-08-09 09:30:00,109.36,109.81,109.16,109.76,276713.0,92.7669,93.1487,92.5973,93.1062,276713.0
2019-08-09 09:40:00,109.75,109.88,109.55,109.6,119143.0,93.0978,93.208,92.9281,92.9705,119143.0
2019-08-09 09:50:00,109.58,109.67,109.36,109.42,155573.0,92.9536,93.0299,92.7669,92.8178,155573.0
2019-08-09 10:00:00,109.41,109.49,109.03,109.14,224361.0,92.8093,92.8772,92.487,92.5803,224361.0
2019-08-09 10:10:00,109.14,109.4,109.03,109.07,155888.0,92.5803,92.8009,92.487,92.5209,155888.0
2019-08-09 10:20:00,109.05,109.21,108.91,108.91,208695.0,92.504,92.6397,92.3852,92.3852,208695.0
2019-08-09 10:30:00,108.91,108.97,108.65,108.79,191276.0,92.3852,92.4361,92.1647,92.2834,191276.0
2019-08-09 10:40:00,108.79,108.95,108.62,108.92,183148.0,92.2834,92.4191,92.1392,92.3937,183148.0
2019-08-09 10:50:00,108.92,109.06,108.84,108.93,165161.0,92.3937,92.5125,92.3258,92.4022,165161.0
2019-08-09 11:00:00,108.92,108.98,108.5,108.51,223411.0,92.3937,92.4446,92.0374,92.0459,223411.0
2019-08-09 11:10:00,108.52,108.8,108.48,108.62,143093.0,92.0544,92.2919,92.0205,92.1392,143093.0
2019-08-09 11:20:00,108.63,108.69,108.29,108.34,173176.0,92.1477,92.1986,91.8593,91.9017,173176.0
2019-08-09 11:30:00,108.34,108.57,108.3,108.38,219440.0,91.9017,92.0968,91.8678,91.9356,219440.0
2019-08-09 11:40:00,108.38,108.87,108.34,108.85,151933.0,91.9356,92.3513,91.9017,92.3343,151933.0
2019-08-09 11:50:00,108.86,108.94,108.56,108.59,206211.0,92.3428,92.4107,92.0883,92.1138,206211.0
2019-08-09 12:00:00,108.59,108.87,108.58,108.76,112390.0,92.1138,92.3513,92.1053,92.258,112390.0
2019-08-09 12:10:00,108.78,108.83,108.63,108.63,94031.0,92.2749,92.3174,92.1477,92.1477,94031.0
2019-08-09 12:20:00,108.64,108.74,108.52,108.52,145744.0,92.1562,92.241,92.0544,92.0544,145744.0
2019-08-09 12:30:00,108.54,108.58,108.44,108.57,185471.0,92.0714,92.1053,91.9865,92.0968,185471.0
2019-08-09 12:40:00,108.57,108.74,108.56,108.72,229258.0,92.0968,92.241,92.0883,92.224,229258.0
2019-08-09 12:50:00,108.73,109.33,108.72,109.04,278934.0,92.2325,92.7415,92.224,92.4955,278934.0
2019-08-09 13:00:00,109.02,109.1,108.99,109.03,203391.0,92.4785,92.5464,92.4531,92.487,203391.0
2019-08-09 13:10:00,109.02,109.17,108.98,109.11,196738.0,92.4785,92.6058,92.4446,92.5549,196738.0
2019-08-09 13:20:00,109.07,109.2,109.05,109.15,147036.0,92.5209,92.6312,92.504,92.5888,147036.0
2019-08-09 13:30:00,109.15,109.42,109.15,109.32,158906.0,92.5888,92.8178,92.5888,92.733,158906.0
2019-08-09 13:40:00,109.32,109.38,109.25,109.35,71549.0,92.733,92.7839,92.6736,92.7585,71549.0
2019-08-09 13:50:00,109.35,109.38,109.28,109.31,64647.0,92.7585,92.7839,92.6991,92.7245,64647.0
2019-08-09 14:00:00,109.3,109.39,109.2,109.35,83782.0,92.716,92.7924,92.6312,92.7585,83782.0
2019-08-09 14:10:00,109.35,109.42,109.3,109.4,62863.0,92.7585,92.8178,92.716,92.8009,62863.0
2019-08-09 14:20:00,109.39,109.66,109.35,109.61,211048.0,92.7924,93.0214,92.7585,92.979,211048.0
2019-08-09 14:30:00,109.62,109.79,109.59,109.73,225884.0,92.9875,93.1317,92.962,93.0808,225884.0
2019-08-09 14:40:00,109.73,109.8,109.69,109.72,142636.0,93.0808,93.1402,93.0469,93.0723,142636.0
2019-08-09 14:50:00,109.72,109.84,109.61,109.83,140521.0,93.0723,93.1741,92.979,93.1656,140521.0
2019-08-09 15:00:00,109.83,110.35,109.81,110.31,261398.0,93.1656,93.6067,93.1487,93.5728,261398.0
2019-08-09 15:10:00,110.32,110.32,110.1,110.11,175100.0,93.5813,93.5813,93.3947,93.4031,175100.0
2019-08-09 15:20:00,110.1,110.24,110.1,110.23,164034.0,93.3947,93.5134,93.3947,93.5049,164034.0
2019-08-09 15:30:00,110.22,110.45,110.2,110.37,331559.0,93.4964,93.6915,93.4795,93.6237,331559.0
2019-08-09 15:40:00,110.36,110.4,110.21,110.27,227395.0,93.6152,93.6491,93.488,93.5389,227395.0
2019-08-09 15:50:00,110.26,110.28,109.67,109.74,707876.0,93.5304,93.5473,93.0299,93.0893,707876.0
2019-08-12 09:30:00,108.44,108.47,107.45,107.57,727518.0,91.9865,92.012,91.1467,91.2485,727518.0
2019-08-12 09:40:00,107.57,107.96,107.5,107.55,332847.0,91.2485,91.5794,91.1891,91.2316,332847.0
2019-08-12 09:50:00,107.55,108.03,107.48,107.9,377008.0,91.2316,91.6387,91.1722,91.5285,377008.0
2019-08-12 10:00:00,107.88,108.01,107.66,107.77,281735.0,91.5115,91.6218,91.3249,91.4182,281735.0
2019-08-12 10:10:00,107.76,108.2,107.7,108.16,229993.0,91.4097,91.7829,91.3588,91.749,229993.0
2019-08-12 10:20:00,108.17,108.52,108.13,108.36,138537.0,91.7575,92.0544,91.7236,91.9187,138537.0
2019-08-12 10:30:00,108.34,108.44,108.05,108.12,170352.0,91.9017,91.9865,91.6557,91.7151,170352.0
2019-08-12 10:40:00,108.12,108.22,107.99,108.19,138594.0,91.7151,91.7999,91.6048,91.7745,138594.0
2019-08-12 10:50:00,108.18,108.29,108.11,108.11,283112.0,91.766,91.8593,91.7066,91.7066,283112.0
2019-08-12 11:00:00,108.11,108.11,107.9,107.94,111612.0,91.7066,91.7066,91.5285,91.5624,111612.0
2019-08-12 11:10:00,107.92,107.93,107.68,107.89,208746.0,91.5454,91.5539,91.3418,91.52,208746.0
2019-08-12 11:20:00,107.89,108.06,107.86,108.02,140650.0,91.52,91.6642,91.4945,91.6303,140650.0
2019-08-12 11:30:00,108.03,108.18,107.81,107.85,135699.0,91.6387,91.766,91.4521,91.486,135699.0
2019-08-12 11:40:00,107.85,108.24,107.82,108.22,104086.0,91.486,91.8169,91.4606,91.7999,104086.0
2019-08-12 11:50:00,108.22,108.29,108.09,108.1,104420.0,91.7999,91.8593,91.6896,91.6981,104420.0
2019-08-12 12:00:00,108.1,108.12,107.98,108.09,80095.0,91.6981,91.7151,91.5963,91.6896,80095.0
2019-08-12 12:10:00,108.11,108.22,108.09,108.21,86882.0,91.7066,91.7999,91.6896,91.7914,86882.0
2019-08-12 12:20:00,108.21,108.44,108.2,108.42,152054.0,91.7914,91.9865,91.7829,91.9696,152054.0
2019-08-12 12:30:00,108.42,108.45,108.31,108.32,104150.0,91.9696,91.995,91.8762,91.8847,104150.0
2019-08-12 12:40:00,108.33,108.33,108.1,108.16,148892.0,91.8932,91.8932,91.6981,91.749,148892.0
2019-08-12 12:50:00,108.17,108.21,108.03,108.16,120739.0,91.7575,91.7914,91.6387,91.749,120739.0
2019-08-12 13:00:00,108.16,108.16,108.03,108.09,135885.0,91.749,91.749,91.6387,91.6896,135885.0
2019-08-12 13:10:00,108.09,108.18,108.04,108.06,87932.0,91.6896,91.766,91.6472,91.6642,87932.0
2019-08-12 13:20:00,108.06,108.17,108.05,108.05,58327.0,91.6642,91.7575,91.6557,91.6557,58327.0
2019-08-12 13:30:00,108.04,108.1,107.9,107.92,125541.0,91.6472,91.6981,91.5285,91.5454,125541.0
2019-08-12 13:40:00,107.93,107.94,107.67,107.78,176510.0,91.5539,91.5624,91.3334,91.4267,176510.0
2019-08-12 13:50:00,107.78,107.85,107.73,107.85,194250.0,91.4267,91.486,91.3843,91.486,194250.0
2019-08-12 14:00:00,107.84,107.94,107.82,107.84,147698.0,91.4776,91.5624,91.4606,91.4776,147698.0
2019-08-12 14:10:00,107.84,107.93,107.76,107.77,173173.0,91.4776,91.5539,91.4097,91.4182,173173.0
2019-08-12 14:20:00,107.77,107.78,107.64,107.66,116820.0,91.4182,91.4267,91.3079,91.3249,116820.0
2019-08-12 14:30:00,107.65,107.7,107.5,107.54,207201.0,91.3164,91.3588,91.1891,91.2231,207201.0
2019-08-12 14:40:00,107.55,107.55,107.21,107.38,273705.0,91.2316,91.2316,90.9432,91.0874,273705.0
2019-08-12 14:50:00,107.39,107.62,107.39,107.53,251250.0,91.0958,91.2909,91.0958,91.2146,251250.0
2019-08-12 15:00:00,107.53,107.71,107.43,107.54,348992.0,91.2146,91.3673,91.1298,91.2231,348992.0
2019-08-12 15:10:00,107.52,107.65,107.5,107.62,104954.0,91.2061,91.3164,91.1891,91.2909,104954.0
2019-08-12 15:20:00,107.62,107.63,107.41,107.53,99697.0,91.2909,91.2994,91.1128,91.2146,99697.0
2019-08-12 15:30:00,107.53,107.63,107.52,107.63,43824.0,91.2146,91.2994,91.2061,91.2994,43824.0
2019-08-12 15:40:00,107.61,107.73,107.56,107.61,55733.0,91.2825,91.3843,91.24,91.2825,55733.0
2019-08-12 15:50:00,107.61,107.81,107.46,107.69,253472.0,91.2825,91.4521,91.1552,91.3503,253472.0
2019-08-13 09:30:00,107.95,108.02,107.03,107.95,545762.0,91.5709,91.6303,90.7905,91.5709,545762.0
2019-08-13 09:40:00,107.99,109.85,107.79,109.54,522791.0,91.6048,93.1826,91.4351,92.9196,522791.0
2019-08-13 09:50:00,109.54,110.0,109.31,109.8,392396.0,92.9196,93.3098,92.7245,93.1402,392396.0
2019-08-13 10:00:00,109.79,109.87,109.21,109.28,443799.0,93.1317,93.1996,92.6397,92.6991,443799.0
2019-08-13 10:10:00,109.28,109.88,109.11,109.88,310994.0,92.6991,93.208,92.5549,93.208,310994.0
2019-08-13 10:20:00,109.88,110.05,109.64,110.01,280792.0,93.208,93.3522,93.0044,93.3183,280792.0
2019-08-13 10:30:00,110.03,110.15,109.87,109.92,223022.0,93.3353,93.4371,93.1996,93.242,223022.0
2019-08-13 10:40:00,109.89,109.95,109.54,109.64,201032.0,93.2165,93.2674,92.9196,93.0044,201032.0
2019-08-13 10:50:00,109.65,109.92,109.54,109.58,205113.0,93.0129,93.242,92.9196,92.9536,205113.0
2019-08-13 11:00:00,109.57,109.88,109.51,109.84,315725.0,92.9451,93.208,92.8942,93.1741,315725.0
2019-08-13 11:10:00,109.83,109.89,109.29,109.34,198032.0,93.1656,93.2165,92.7076,92.75,198032.0
2019-08-13 11:20:00,109.34,109.54,109.33,109.46,169581.0,92.75,92.9196,92.7415,92.8518,169581.0
2019-08-13 11:30:00,109.47,109.85,109.35,109.71,214331.0,92.8602,93.1826,92.7585,93.0638,214331.0
2019-08-13 11:40:00,109.74,110.03,109.72,109.96,173952.0,93.0893,93.3353,93.0723,93.2759,173952.0
2019-08-13 11:50:00,109.98,110.03,109.82,109.88,164744.0,93.2929,93.3353,93.1571,93.208,164744.0
2019-08-13 12:00:00,109.89,109.96,109.66,109.72,127368.0,93.2165,93.2759,93.0214,93.0723,127368.0
2019-08-13 12:10:00,109.73,109.95,109.68,109.85,160737.0,93.0808,93.2674,93.0384,93.1826,160737.0
2019-08-13 12:20:00,109.86,110.03,109.84,109.87,174417.0,93.1911,93.3353,93.1741,93.1996,174417.0
2019-08-13 12:30:00,109.87,109.93,109.7,109.86,164819.0,93.1996,93.2504,93.0553,93.1911,164819.0
2019-08-13 12:40:00,109.86,110.04,109.86,110.02,149672.0,93.1911,93.3438,93.1911,93.3268,149672.0
2019-08-13 12:50:00,110.02,110.13,109.84,109.96,124434.0,93.3268,93.4201,93.1741,93.2759,124434.0
2019-08-13 13:00:00,109.96,110.24,109.83,110.19,158439.0,93.2759,93.5134,93.1656,93.471,158439.0
2019-08-13 13:10:00,110.19,110.33,109.84,109.84,340747.0,93.471,93.5898,93.1741,93.1741,340747.0
2019-08-13 13:20:00,109.82,110.0,109.71,109.95,237573.0,93.1571,93.3098,93.0638,93.2674,237573.0
2019-08-13 13:30:00,109.94,110.08,109.85,109.93,69231.0,93.2589,93.3777,93.1826,93.2504,69231.0
2019-08-13 13:40:00,109.93,109.98,109.72,109.85,120844.0,93.2504,93.2929,93.0723,93.1826,120844.0
2019-08-13 13:50:00,109.86,109.97,109.82,109.93,149746.0,93.1911,93.2844,93.1571,93.2504,149746.0
2019-08-13 14:00:00,109.95,109.99,109.81,109.82,135172.0,93.2674,93.3013,93.1487,93.1571,135172.0
2019-08-13 14:10:00,109.83,109.89,109.79,109.82,93951.0,93.1656,93.2165,93.1317,93.1571,93951.0
2019-08-13 14:20:00,109.82,109.94,109.71,109.91,95110.0,93.1571,93.2589,93.0638,93.2335,95110.0
2019-08-13 14:30:00,109.92,110.06,109.86,109.98,107764.0,93.242,93.3607,93.1911,93.2929,107764.0
2019-08-13 14:40:00,109.98,110.01,109.65,109.69,156982.0,93.2929,93.3183,93.0129,93.0469,156982.0
2019-08-13 14:50:00,109.69,109.8,109.58,109.6,156830.0,93.0469,93.1402,92.9536,92.9705,156830.0
2019-08-13 15:00:00,109.6,109.63,109.43,109.51,144228.0,92.9705,92.996,92.8263,92.8942,144228.0
2019-08-13 15:10:00,109.51,109.52,109.35,109.44,119665.0,92.8942,92.9027,92.7585,92.8348,119665.0
2019-08-13 15:20:00,109.45,109.49,109.28,109.49,113180.0,92.8433,92.8772,92.6991,92.8772,113180.0
2019-08-13 15:30:00,109.5,109.5,109.26,109.31,194983.0,92.8857,92.8857,92.6821,92.7245,194983.0
2019-08-13 15:40:00,109.3,109.42,109.18,109.28,225739.0,92.716,92.8178,92.6142,92.6991,225739.0
2019-08-13 15:50:00,109.29,109.39,109.07,109.34,674879.0,92.7076,92.7924,92.5209,92.75,674879.0
2019-08-14 09:30:00,106.3,106.72,105.76,106.65,1149291.0,90.1712,90.5275,89.7132,90.4681,1149291.0
2019-08-14 09:40:00,106.66,106.66,106.23,106.28,478284.0,90.4766,90.4766,90.1118,90.1543,478284.0
2019-08-14 09:50:00,106.28,106.91,106.2,106.8,432480.0,90.1543,90.6887,90.0864,90.5954,432480.0
2019-08-14 10:00:00,106.79,106.85,106.54,106.64,360326.0,90.5869,90.6378,90.3748,90.4596,360326.0
2019-08-14 10:10:00,106.63,106.68,106.24,106.27,250046.0,90.4512,90.4936,90.1203,90.1458,250046.0
2019-08-14 10:20:00,106.27,106.49,106.19,106.46,272688.0,90.1458,90.3324,90.0779,90.3069,272688.0
2019-08-14 10:30:00,106.45,106.48,105.96,105.96,282556.0,90.2985,90.3239,89.8828,89.8828,282556.0
2019-08-14 10:40:00,105.96,106.17,105.83,105.89,372317.0,89.8828,90.0609,89.7725,89.8234,372317.0
2019-08-14 10:50:00,105.88,105.89,105.41,105.53,468006.0,89.815,89.8234,89.4163,89.5181,468006.0
2019-08-14 11:00:00,105.53,105.59,105.29,105.3,414934.0,89.5181,89.569,89.3145,89.323,414934.0
2019-08-14 11:10:00,105.3,105.43,105.08,105.23,389667.0,89.323,89.4332,89.1363,89.2636,389667.0
2019-08-14 11:20:00,105.23,105.58,105.23,105.39,318229.0,89.2636,89.5605,89.2636,89.3993,318229.0
2019-08-14 11:30:00,105.39,105.55,105.3,105.37,323586.0,89.3993,89.535,89.323,89.3823,323586.0
2019-08-14 11:40:00,105.38,105.41,105.08,105.28,211861.0,89.3908,89.4163,89.1363,89.306,211861.0
2019-08-14 11:50:00,105.28,105.43,105.16,105.39,202848.0,89.306,89.4332,89.2042,89.3993,202848.0
2019-08-14 12:00:00,105.39,105.39,105.03,105.06,303861.0,89.3993,89.3993,89.0939,89.1194,303861.0
2019-08-14 12:10:00,105.08,105.23,105.03,105.15,238652.0,89.1363,89.2636,89.0939,89.1957,238652.0
2019-08-14 12:20:00,105.15,105.26,104.95,105.01,304427.0,89.1957,89.289,89.0261,89.077,304427.0
2019-08-14 12:30:00,105.0,105.21,104.96,104.98,167133.0,89.0685,89.2466,89.0345,89.0515,167133.0
2019-08-14 12:40:00,104.98,105.02,104.85,104.86,219377.0,89.0515,89.0854,88.9412,88.9497,219377.0
2019-08-14 12:50:00,104.87,104.92,104.61,104.64,285397.0,88.9582,89.0006,88.7376,88.7631,285397.0
2019-08-14 13:00:00,104.62,104.7,104.46,104.57,249099.0,88.7461,88.814,88.6104,88.7037,249099.0
2019-08-14 13:10:00,104.56,104.7,104.46,104.52,277718.0,88.6952,88.814,88.6104,88.6613,277718.0
2019-08-14 13:20:00,104.52,105.16,104.5,104.93,258091.0,88.6613,89.2042,88.6443,89.0091,258091.0
2019-08-14 13:30:00,104.92,105.16,104.84,105.02,228901.0,89.0006,89.2042,88.9327,89.0854,228901.0
2019-08-14 13:40:00,105.03,105.11,104.87,104.91,182276.0,89.0939,89.1618,88.9582,88.9921,182276.0
2019-08-14 13:50:00,104.92,105.0,104.84,104.91,205037.0,89.0006,89.0685,88.9327,88.9921,205037.0
2019-08-14 14:00:00,104.91,104.99,104.71,104.83,209681.0,88.9921,89.06,88.8225,88.9243,209681.0
2019-08-14 14:10:00,104.83,105.12,104.79,105.0,201838.0,88.9243,89.1703,88.8903,89.0685,201838.0
2019-08-14 14:20:00,104.99,105.0,104.8,104.83,184117.0,89.06,89.0685,88.8988,88.9243,184117.0
2019-08-14 14:30:00,104.84,104.91,104.58,104.6,192085.0,88.9327,88.9921,88.7122,88.7292,192085.0
2019-08-14 14:40:00,104.59,104.67,104.45,104.59,244532.0,88.7207,88.7885,88.6019,88.7207,244532.0
2019-08-14 14:50:00,104.58,104.91,104.53,104.79,211895.0,88.7122,88.9921,88.6698,88.8903,211895.0
2019-08-14 15:00:00,104.79,105.31,104.68,105.23,306861.0,88.8903,89.3314,88.797,89.2636,306861.0
2019-08-14 15:10:00,105.22,105.28,104.82,104.9,282368.0,89.2551,89.306,88.9158,88.9836,282368.0
2019-08-14 15:20:00,104.89,105.3,104.63,105.01,392218.0,88.9752,89.323,88.7546,89.077,392218.0
2019-08-14 15:30:00,105.0,105.07,104.68,104.99,455150.0,89.0685,89.1279,88.797,89.06,455150.0
2019-08-14 15:40:00,105.0,105.11,104.7,104.82,634786.0,89.0685,89.1618,88.814,88.9158,634786.0
2019-08-14 15:50:00,104.82,105.06,104.71,104.79,1304893.0,88.9158,89.1194,88.8225,88.8903,1304893.0
2019-08-15 09:30:00,105.35,106.18,104.8,105.68,1015779.0,89.3654,90.0694,88.8988,89.6453,1015779.0
2019-08-15 09:40:00,105.68,106.01,105.31,105.88,499552.0,89.6453,89.9252,89.3314,89.815,499552.0
2019-08-15 09:50:00,105.86,106.29,105.66,106.15,300524.0,89.798,90.1627,89.6283,90.044,300524.0
2019-08-15 10:00:00,106.14,106.38,105.81,105.95,339205.0,90.0355,90.2391,89.7556,89.8743,339205.0
2019-08-15 10:10:00,105.94,106.1,105.52,105.54,200504.0,89.8658,90.0016,89.5096,89.5265,200504.0
2019-08-15 10:20:00,105.53,105.75,105.27,105.27,255067.0,89.5181,89.7047,89.2975,89.2975,255067.0
2019-08-15 10:30:00,105.26,105.53,105.11,105.29,275691.0,89.289,89.5181,89.1618,89.3145,275691.0
2019-08-15 10:40:00,105.3,105.66,105.25,105.27,226017.0,89.323,89.6283,89.2805,89.2975,226017.0
2019-08-15 10:50:00,105.27,105.44,105.19,105.23,245564.0,89.2975,89.4417,89.2296,89.2636,245564.0
2019-08-15 11:00:00,105.22,105.25,104.91,104.98,266878.0,89.2551,89.2805,88.9921,89.0515,266878.0
2019-08-15 11:10:00,104.96,105.0,104.79,104.82,291863.0,89.0345,89.0685,88.8903,88.9158,291863.0
2019-08-15 11:20:00,104.81,105.22,104.68,105.19,245135.0,88.9073,89.2551,88.797,89.2296,245135.0
2019-08-15 11:30:00,105.2,105.21,104.94,105.02,201789.0,89.2381,89.2466,89.0176,89.0854,201789.0
2019-08-15 11:40:00,105.01,105.02,104.82,104.84,144550.0,89.077,89.0854,88.9158,88.9327,144550.0
2019-08-15 11:50:00,104.85,105.22,104.68,105.22,218261.0,88.9412,89.2551,88.797,89.2551,218261.0
2019-08-15 12:00:00,105.21,105.53,105.18,105.44,150409.0,89.2466,89.5181,89.2212,89.4417,150409.0
2019-08-15 12:10:00,105.43,105.6,105.37,105.55,132290.0,89.4332,89.5774,89.3823,89.535,132290.0
2019-08-15 12:20:00,105.56,105.63,105.34,105.38,189446.0,89.5435,89.6029,89.3569,89.3908,189446.0
2019-08-15 12:30:00,105.38,105.62,105.38,105.49,165748.0,89.3908,89.5944,89.3908,89.4841,165748.0
2019-08-15 12:40:00,105.48,105.55,105.38,105.43,118283.0,89.4756,89.535,89.3908,89.4332,118283.0
2019-08-15 12:50:00,105.43,105.6,105.35,105.4,163576.0,89.4332,89.5774,89.3654,89.4078,163576.0
2019-08-15 13:00:00,105.4,105.54,105.4,105.48,141820.0,89.4078,89.5265,89.4078,89.4756,141820.0
2019-08-15 13:10:00,105.48,105.58,105.33,105.58,135599.0,89.4756,89.5605,89.3484,89.5605,135599.0
2019-08-15 13:20:00,105.58,105.62,105.13,105.2,174877.0,89.5605,89.5944,89.1787,89.2381,174877.0
2019-08-15 13:30:00,105.2,105.32,105.03,105.1,171738.0,89.2381,89.3399,89.0939,89.1533,171738.0
2019-08-15 13:40:00,105.12,105.13,104.71,104.83,279851.0,89.1703,89.1787,88.8225,88.9243,279851.0
2019-08-15 13:50:00,104.84,104.86,104.41,104.43,285655.0,88.9327,88.9497,88.568,88.585,285655.0
2019-08-15 14:00:00,104.42,104.65,104.34,104.46,278332.0,88.5765,88.7716,88.5086,88.6104,278332.0
2019-08-15 14:10:00,104.48,104.88,104.47,104.72,263272.0,88.6274,88.9667,88.6189,88.831,263272.0
2019-08-15 14:20:00,104.72,104.97,104.7,104.83,171919.0,88.831,89.043,88.814,88.9243,171919.0
2019-08-15 14:30:00,104.83,104.86,104.55,104.67,176524.0,88.9243,88.9497,88.6867,88.7885,176524.0
2019-08-15 14:40:00,104.68,104.99,104.62,104.89,214341.0,88.797,89.06,88.7461,88.9752,214341.0
2019-08-15 14:50:00,104.88,105.01,104.68,104.96,189660.0,88.9667,89.077,88.797,89.0345,189660.0
2019-08-15 15:00:00,104.96,105.32,104.96,105.27,195776.0,89.0345,89.3399,89.0345,89.2975,195776.0
2019-08-15 15:10:00,105.27,105.31,105.07,105.16,187692.0,89.2975,89.3314,89.1279,89.2042,187692.0
2019-08-15 15:20:00,105.16,105.24,104.93,105.0,118693.0,89.2042,89.2721,89.0091,89.0685,118693.0
2019-08-15 15:30:00,104.99,105.14,104.93,104.98,246382.0,89.06,89.1872,89.0091,89.0515,246382.0
2019-08-15 15:40:00,104.99,105.3,104.89,105.2,314441.0,89.06,89.323,88.9752,89.2381,314441.0
2019-08-15 15:50:00,105.21,105.39,105.13,105.2,605053.0,89.2466,89.3993,89.1787,89.2381,605053.0
2019-08-16 09:30:00,106.37,106.54,105.87,106.47,1048064.0,90.2306,90.3748,89.8065,90.3154,1048064.0
2019-08-16 09:40:00,106.5,106.71,106.26,106.56,317416.0,90.3409,90.519,90.1373,90.3918,317416.0
2019-08-16 09:50:00,106.59,106.67,106.37,106.48,228197.0,90.4172,90.4851,90.2306,90.3239,228197.0
2019-08-16 10:00:00,106.46,106.88,106.45,106.87,285089.0,90.3069,90.6632,90.2985,90.6547,285089.0
2019-08-16 10:10:00,106.87,106.96,106.72,106.74,341563.0,90.6547,90.7311,90.5275,90.5445,341563.0
2019-08-16 10:20:00,106.75,107.3,106.68,107.13,374841.0,90.5529,91.0195,90.4936,90.8753,374841.0
2019-08-16 10:30:00,107.14,107.37,107.12,107.28,203119.0,90.8838,91.0789,90.8668,91.0025,203119.0
2019-08-16 10:40:00,107.28,107.74,107.27,107.67,210392.0,91.0025,91.3927,90.994,91.3334,210392.0
2019-08-16 10:50:00,107.68,107.76,107.56,107.74,204409.0,91.3418,91.4097,91.24,91.3927,204409.0
2019-08-16 11:00:00,107.74,107.76,107.44,107.46,170296.0,91.3927,91.4097,91.1383,91.1552,170296.0
2019-08-16 11:10:00,107.46,107.64,107.35,107.45,157559.0,91.1552,91.3079,91.0619,91.1467,157559.0
2019-08-16 11:20:00,107.44,107.62,107.41,107.51,129374.0,91.1383,91.2909,91.1128,91.1976,129374.0
2019-08-16 11:30:00,107.51,107.7,107.43,107.59,166839.0,91.1976,91.3588,91.1298,91.2655,166839.0
2019-08-16 11:40:00,107.6,107.74,107.58,107.71,166131.0,91.274,91.3927,91.257,91.3673,166131.0
2019-08-16 11:50:00,107.69,107.82,107.67,107.76,159759.0,91.3503,91.4606,91.3334,91.4097,159759.0
2019-08-16 12:00:00,107.77,107.79,107.63,107.73,163113.0,91.4182,91.4351,91.2994,91.3843,163113.0
2019-08-16 12:10:00,107.73,107.78,107.65,107.73,107012.0,91.3843,91.4267,91.3164,91.3843,107012.0
2019-08-16 12:20:00,107.72,107.94,107.72,107.74,140878.0,91.3758,91.5624,91.3758,91.3927,140878.0
2019-08-16 12:30:00,107.74,107.74,107.64,107.67,112460.0,91.3927,91.3927,91.3079,91.3334,112460.0
2019-08-16 12:40:00,107.67,107.7,107.56,107.6,109574.0,91.3334,91.3588,91.24,91.274,109574.0
2019-08-16 12:50:00,107.61,107.65,107.49,107.57,98967.0,91.2825,91.3164,91.1807,91.2485,98967.0
2019-08-16 13:00:00,107.57,107.72,107.55,107.72,114501.0,91.2485,91.3758,91.2316,91.3758,114501.0
2019-08-16 13:10:00,107.73,107.77,107.65,107.71,113814.0,91.3843,91.4182,91.3164,91.3673,113814.0
2019-08-16 13:20:00,107.72,107.8,107.67,107.76,87059.0,91.3758,91.4436,91.3334,91.4097,87059.0
2019-08-16 13:30:00,107.77,107.77,107.66,107.7,72097.0,91.4182,91.4182,91.3249,91.3588,72097.0
2019-08-16 13:40:00,107.7,107.77,107.57,107.59,128202.0,91.3588,91.4182,91.2485,91.2655,128202.0
2019-08-16 13:50:00,107.6,107.72,107.56,107.7,80250.0,91.274,91.3758,91.24,91.3588,80250.0
2019-08-16 14:00:00,107.71,107.75,107.65,107.69,76135.0,91.3673,91.4012,91.3164,91.3503,76135.0
2019-08-16 14:10:00,107.7,107.72,107.62,107.68,85322.0,91.3588,91.3758,91.2909,91.3418,85322.0
2019-08-16 14:20:00,107.68,107.68,107.57,107.58,68357.0,91.3418,91.3418,91.2485,91.257,68357.0
2019-08-16 14:30:00,107.59,107.59,107.47,107.52,120948.0,91.2655,91.2655,91.1637,91.2061,120948.0
2019-08-16 14:40:00,107.52,107.54,107.29,107.37,165563.0,91.2061,91.2231,91.011,91.0789,165563.0
2019-08-16 14:50:00,107.38,107.45,107.32,107.4,122308.0,91.0874,91.1467,91.0365,91.1043,122308.0
2019-08-16 15:00:00,107.4,107.58,107.39,107.5,139234.0,91.1043,91.257,91.0958,91.1891,139234.0
2019-08-16 15:10:00,107.52,107.58,107.44,107.57,114011.0,91.2061,91.257,91.1383,91.2485,114011.0
2019-08-16 15:20:00,107.58,107.61,107.43,107.44,140583.0,91.257,91.2825,91.1298,91.1383,140583.0
2019-08-16 15:30:00,107.44,107.5,107.32,107.46,164104.0,91.1383,91.1891,91.0365,91.1552,164104.0
2019-08-16 15:40:00,107.46,107.59,107.41,107.58,289465.0,91.1552,91.2655,91.1128,91.257,289465.0
2019-08-16 15:50:00,107.59,107.98,107.58,107.74,929479.0,91.2655,91.5963,91.257,91.3927,929479.0
2019-08-19 09:30:00,109.63,109.75,108.77,108.77,637416.0,92.996,93.0978,92.2665,92.2665,637416.0
2019-08-19 09:40:00,108.79,109.35,108.78,108.96,413215.0,92.2834,92.7585,92.2749,92.4276,413215.0
2019-08-19 09:50:00,108.95,109.23,108.87,109.07,239744.0,92.4191,92.6567,92.3513,92.5209,239744.0
2019-08-19 10:00:00,109.06,109.17,108.63,108.63,192825.0,92.5125,92.6058,92.1477,92.1477,192825.0
2019-08-19 10:10:00,108.62,108.73,108.43,108.69,229452.0,92.1392,92.2325,91.978,92.1986,229452.0
2019-08-19 10:20:00,108.68,108.85,108.58,108.76,170450.0,92.1901,92.3343,92.1053,92.258,170450.0
2019-08-19 10:30:00,108.74,108.92,108.66,108.89,156955.0,92.241,92.3937,92.1731,92.3682,156955.0
2019-08-19 10:40:00,108.9,108.9,108.56,108.62,202320.0,92.3767,92.3767,92.0883,92.1392,202320.0
2019-08-19 10:50:00,108.65,108.68,108.43,108.43,147280.0,92.1647,92.1901,91.978,91.978,147280.0
2019-08-19 11:00:00,108.45,108.72,108.41,108.6,165766.0,91.995,92.224,91.9611,92.1222,165766.0
2019-08-19 11:10:00,108.61,108.82,108.51,108.82,163641.0,92.1307,92.3089,92.0459,92.3089,163641.0
2019-08-19 11:20:00,108.81,108.85,108.61,108.71,148074.0,92.3004,92.3343,92.1307,92.2156,148074.0
2019-08-19 11:30:00,108.71,108.79,108.59,108.64,134798.0,92.2156,92.2834,92.1138,92.1562,134798.0
2019-08-19 11:40:00,108.64,108.76,108.56,108.75,100384.0,92.1562,92.258,92.0883,92.2495,100384.0
2019-08-19 11:50:00,108.75,108.77,108.63,108.68,87735.0,92.2495,92.2665,92.1477,92.1901,87735.0
2019-08-19 12:00:00,108.68,108.72,108.58,108.7,117999.0,92.1901,92.224,92.1053,92.2071,117999.0
2019-08-19 12:10:00,108.69,108.71,108.63,108.7,76512.0,92.1986,92.2156,92.1477,92.2071,76512.0
2019-08-19 12:20:00,108.7,108.72,108.65,108.68,102977.0,92.2071,92.224,92.1647,92.1901,102977.0
2019-08-19 12:30:00,108.67,108.67,108.59,108.66,90355.0,92.1816,92.1816,92.1138,92.1731,90355.0
2019-08-19 12:40:00,108.67,109.01,108.65,109.01,136806.0,92.1816,92.47,92.1647,92.47,136806.0
2019-08-19 12:50:00,109.01,109.07,108.8,108.82,120836.0,92.47,92.5209,92.2919,92.3089,120836.0
2019-08-19 13:00:00,108.82,108.88,108.79,108.86,89323.0,92.3089,92.3598,92.2834,92.3428,89323.0
2019-08-19 13:10:00,108.87,109.06,108.86,109.06,98164.0,92.3513,92.5125,92.3428,92.5125,98164.0
2019-08-19 13:20:00,109.06,109.15,108.95,108.98,84026.0,92.5125,92.5888,92.4191,92.4446,84026.0
2019-08-19 13:30:00,108.97,108.97,108.87,108.87,54372.0,92.4361,92.4361,92.3513,92.3513,54372.0
2019-08-19 13:40:00,108.87,108.93,108.82,108.9,60465.0,92.3513,92.4022,92.3089,92.3767,60465.0
2019-08-19 13:50:00,108.89,108.95,108.85,108.87,55261.0,92.3682,92.4191,92.3343,92.3513,55261.0
2019-08-19 14:00:00,108.87,108.98,108.83,108.96,74100.0,92.3513,92.4446,92.3174,92.4276,74100.0
2019-08-19 14:10:00,108.97,109.0,108.83,108.98,99209.0,92.4361,92.4616,92.3174,92.4446,99209.0
2019-08-19 14:20:00,108.97,109.02,108.92,109.0,123362.0,92.4361,92.4785,92.3937,92.4616,123362.0
2019-08-19 14:30:00,109.01,109.04,108.91,108.95,96254.0,92.47,92.4955,92.3852,92.4191,96254.0
2019-08-19 14:40:00,108.95,109.03,108.87,109.01,92927.0,92.4191,92.487,92.3513,92.47,92927.0
2019-08-19 14:50:00,109.02,109.12,108.97,109.0,128366.0,92.4785,92.5633,92.4361,92.4616,128366.0
2019-08-19 15:00:00,109.01,109.04,108.83,108.89,111338.0,92.47,92.4955,92.3174,92.3682,111338.0
2019-08-19 15:10:00,108.89,108.97,108.79,108.9,87677.0,92.3682,92.4361,92.2834,92.3767,87677.0
2019-08-19 15:20:00,108.9,108.95,108.85,108.94,88485.0,92.3767,92.4191,92.3343,92.4107,88485.0
2019-08-19 15:30:00,108.93,109.08,108.91,109.02,201787.0,92.4022,92.5294,92.3852,92.4785,201787.0
2019-08-19 15:40:00,109.02,109.03,108.85,108.94,192018.0,92.4785,92.487,92.3343,92.4107,192018.0
2019-08-19 15:50:00,108.95,108.95,108.65,108.69,520404.0,92.4191,92.4191,92.1647,92.1986,520404.0
2019-08-20 09:30:00,107.85,108.05,107.53,107.87,490787.0,91.486,91.6557,91.2146,91.503,490787.0
2019-08-20 09:40:00,107.88,108.0,107.58,107.6,224224.0,91.5115,91.6133,91.257,91.274,224224.0
2019-08-20 09:50:00,107.59,107.84,107.47,107.59,229246.0,91.2655,91.4776,91.1637,91.2655,229246.0
2019-08-20 10:00:00,107.59,107.94,107.55,107.8,137717.0,91.2655,91.5624,91.2316,91.4436,137717.0
2019-08-20 10:10:00,107.81,107.98,107.67,107.8,187110.0,91.4521,91.5963,91.3334,91.4436,187110.0
2019-08-20 10:20:00,107.81,108.02,107.73,107.94,140609.0,91.4521,91.6303,91.3843,91.5624,140609.0
2019-08-20 10:30:00,107.95,107.98,107.79,107.84,124030.0,91.5709,91.5963,91.4351,91.4776,124030.0
2019-08-20 10:40:00,107.84,107.98,107.82,107.91,154854.0,91.4776,91.5963,91.4606,91.5369,154854.0
2019-08-20 10:50:00,107.92,108.27,107.88,108.27,240535.0,91.5454,91.8423,91.5115,91.8423,240535.0
2019-08-20 11:00:00,108.27,108.33,108.16,108.26,130790.0,91.8423,91.8932,91.749,91.8338,130790.0
2019-08-20 11:10:00,108.28,108.44,108.28,108.34,135889.0,91.8508,91.9865,91.8508,91.9017,135889.0
2019-08-20 11:20:00,108.35,108.39,108.23,108.24,87468.0,91.9102,91.9441,91.8084,91.8169,87468.0
2019-08-20 11:30:00,108.26,108.29,108.07,108.07,83985.0,91.8338,91.8593,91.6727,91.6727,83985.0
2019-08-20 11:40:00,108.06,108.13,108.01,108.09,92065.0,91.6642,91.7236,91.6218,91.6896,92065.0
2019-08-20 11:50:00,108.1,108.18,108.05,108.17,81013.0,91.6981,91.766,91.6557,91.7575,81013.0
2019-08-20 12:00:00,108.17,108.22,108.15,108.17,55289.0,91.7575,91.7999,91.7405,91.7575,55289.0
2019-08-20 12:10:00,108.18,108.24,108.17,108.24,51901.0,91.766,91.8169,91.7575,91.8169,51901.0
2019-08-20 12:20:00,108.24,108.29,108.12,108.2,73405.0,91.8169,91.8593,91.7151,91.7829,73405.0
2019-08-20 12:30:00,108.19,108.21,107.99,108.03,86554.0,91.7745,91.7914,91.6048,91.6387,86554.0
2019-08-20 12:40:00,108.02,108.08,108.0,108.06,77040.0,91.6303,91.6811,91.6133,91.6642,77040.0
2019-08-20 12:50:00,108.07,108.12,108.04,108.1,69217.0,91.6727,91.7151,91.6472,91.6981,69217.0
2019-08-20 13:00:00,108.09,108.1,107.93,107.95,136590.0,91.6896,91.6981,91.5539,91.5709,136590.0
2019-08-20 13:10:00,107.96,108.12,107.95,108.04,122045.0,91.5794,91.7151,91.5709,91.6472,122045.0
2019-08-20 13:20:00,108.04,108.06,107.88,107.93,100082.0,91.6472,91.6642,91.5115,91.5539,100082.0
2019-08-20 13:30:00,107.93,107.96,107.68,107.73,142527.0,91.5539,91.5794,91.3418,91.3843,142527.0
2019-08-20 13:40:00,107.73,107.84,107.72,107.73,67318.0,91.3843,91.4776,91.3758,91.3843,67318.0
2019-08-20 13:50:00,107.72,107.88,107.69,107.81,104631.0,91.3758,91.5115,91.3503,91.4521,104631.0
2019-08-20 14:00:00,107.83,107.86,107.62,107.64,156764.0,91.4691,91.4945,91.2909,91.3079,156764.0
2019-08-20 14:10:00,107.64,107.69,107.55,107.64,116652.0,91.3079,91.3503,91.2316,91.3079,116652.0
2019-08-20 14:20:00,107.63,107.7,107.5,107.66,148586.0,91.2994,91.3588,91.1891,91.3249,148586.0
2019-08-20 14:30:00,107.66,107.88,107.6,107.75,143875.0,91.3249,91.5115,91.274,91.4012,143875.0
2019-08-20 14:40:00,107.74,107.83,107.66,107.77,104642.0,91.3927,91.4691,91.3249,91.4182,104642.0
2019-08-20 14:50:00,107.77,107.78,107.58,107.62,139547.0,91.4182,91.4267,91.257,91.2909,139547.0
2019-08-20 15:00:00,107.61,107.61,107.46,107.49,165532.0,91.2825,91.2825,91.1552,91.1807,165532.0
2019-08-20 15:10:00,107.5,107.6,107.45,107.48,125423.0,91.1891,91.274,91.1467,91.1722,125423.0
2019-08-20 15:20:00,107.49,107.65,107.49,107.64,156849.0,91.1807,91.3164,91.1807,91.3079,156849.0
2019-08-20 15:30:00,107.64,107.66,107.54,107.64,176898.0,91.3079,91.3249,91.2231,91.3079,176898.0
2019-08-20 15:40:00,107.65,107.74,107.57,107.62,225640.0,91.3164,91.3927,91.2485,91.2909,225640.0
2019-08-20 15:50:00,107.62,107.64,107.24,107.33,656145.0,91.2909,91.3079,90.9686,91.0449,656145.0
2019-08-21 09:30:00,108.21,108.43,107.78,107.95,480887.0,91.7914,91.978,91.4267,91.5709,480887.0
2019-08-21 09:40:00,107.9,108.22,107.8,107.95,246504.0,91.5285,91.7999,91.4436,91.5709,246504.0
2019-08-21 09:50:00,107.97,107.98,107.76,107.89,176980.0,91.5878,91.5963,91.4097,91.52,176980.0
2019-08-21 10:00:00,107.89,108.01,107.72,107.81,192260.0,91.52,91.6218,91.3758,91.4521,192260.0
2019-08-21 10:10:00,107.8,107.88,107.63,107.76,144455.0,91.4436,91.5115,91.2994,91.4097,144455.0
2019-08-21 10:20:00,107.75,107.95,107.72,107.91,142711.0,91.4012,91.5709,91.3758,91.5369,142711.0
2019-08-21 10:30:00,107.9,108.04,107.78,107.84,126267.0,91.5285,91.6472,91.4267,91.4776,126267.0
2019-08-21 10:40:00,107.83,107.94,107.74,107.9,89443.0,91.4691,91.5624,91.3927,91.5285,89443.0
2019-08-21 10:50:00,107.9,107.95,107.84,107.9,90840.0,91.5285,91.5709,91.4776,91.5285,90840.0
2019-08-21 11:00:00,107.9,108.08,107.82,108.07,110665.0,91.5285,91.6811,91.4606,91.6727,110665.0
2019-08-21 11:10:00,108.08,108.11,108.01,108.04,96883.0,91.6811,91.7066,91.6218,91.6472,96883.0
2019-08-21 11:20:00,108.04,108.1,107.97,108.04,106408.0,91.6472,91.6981,91.5878,91.6472,106408.0
2019-08-21 11:30:00,108.03,108.08,107.89,108.05,98761.0,91.6387,91.6811,91.52,91.6557,98761.0
2019-08-21 11:40:00,108.04,108.11,107.96,107.96,70367.0,91.6472,91.7066,91.5794,91.5794,70367.0
2019-08-21 11:50:00,107.97,108.14,107.87,108.14,106913.0,91.5878,91.732,91.503,91.732,106913.0
2019-08-21 12:00:00,108.15,108.17,107.99,107.99,78003.0,91.7405,91.7575,91.6048,91.6048,78003.0
2019-08-21 12:10:00,108.01,108.11,107.97,108.09,95261.0,91.6218,91.7066,91.5878,91.6896,95261.0
2019-08-21 12:20:00,108.1,108.11,107.99,108.06,58059.0,91.6981,91.7066,91.6048,91.6642,58059.0
2019-08-21 12:30:00,108.06,108.1,108.03,108.08,76688.0,91.6642,91.6981,91.6387,91.6811,76688.0
2019-08-21 12:40:00,108.07,108.21,108.03,108.19,102890.0,91.6727,91.7914,91.6387,91.7745,102890.0
2019-08-21 12:50:00,108.19,108.31,108.19,108.28,96219.0,91.7745,91.8762,91.7745,91.8508,96219.0
2019-08-21 13:00:00,108.28,108.29,108.12,108.15,74957.0,91.8508,91.8593,91.7151,91.7405,74957.0
2019-08-21 13:10:00,108.15,108.16,108.1,108.15,50320.0,91.7405,91.749,91.6981,91.7405,50320.0
2019-08-21 13:20:00,108.15,108.21,108.12,108.19,66743.0,91.7405,91.7914,91.7151,91.7745,66743.0
2019-08-21 13:30:00,108.19,108.23,108.15,108.18,69772.0,91.7745,91.8084,91.7405,91.766,69772.0
2019-08-21 13:40:00,108.17,108.18,108.11,108.15,75105.0,91.7575,91.766,91.7066,91.7405,75105.0
2019-08-21 13:50:00,108.14,108.21,108.09,108.14,126095.0,91.732,91.7914,91.6896,91.732,126095.0
2019-08-21 14:00:00,108.13,108.29,107.9,108.13,385075.0,91.7236,91.8593,91.5285,91.7236,385075.0
2019-08-21 14:10:00,108.14,108.17,107.98,108.01,132287.0,91.732,91.7575,91.5963,91.6218,132287.0
2019-08-21 14:20:00,108.02,108.07,107.96,108.04,140345.0,91.6303,91.6727,91.5794,91.6472,140345.0
2019-08-21 14:30:00,108.05,108.09,107.68,107.7,191056.0,91.6557,91.6896,91.3418,91.3588,191056.0
2019-08-21 14:40:00,107.71,107.74,107.55,107.59,189215.0,91.3673,91.3927,91.2316,91.2655,189215.0
2019-08-21 14:50:00,107.6,107.6,107.44,107.49,178530.0,91.274,91.274,91.1383,91.1807,178530.0
2019-08-21 15:00:00,107.48,107.7,107.48,107.69,209071.0,91.1722,91.3588,91.1722,91.3503,209071.0
2019-08-21 15:10:00,107.7,107.77,107.62,107.74,187327.0,91.3588,91.4182,91.2909,91.3927,187327.0
2019-08-21 15:20:00,107.75,107.83,107.7,107.82,183565.0,91.4012,91.4691,91.3588,91.4606,183565.0
2019-08-21 15:30:00,107.82,107.93,107.78,107.82,220168.0,91.4606,91.5539,91.4267,91.4606,220168.0
2019-08-21 15:40:00,107.81,107.82,107.48,107.51,352867.0,91.4521,91.4606,91.1722,91.1976,352867.0
2019-08-21 15:50:00,107.5,107.65,107.47,107.61,555606.0,91.1891,91.3164,91.1637,91.2825,555606.0
2019-08-22 09:30:00,108.37,109.06,108.02,108.9,507939.0,91.9271,92.5125,91.6303,92.3767,507939.0
2019-08-22 09:40:00,108.91,108.97,108.37,108.42,280642.0,92.3852,92.4361,91.9271,91.9696,280642.0
2019-08-22 09:50:00,108.4,108.62,108.33,108.42,296895.0,91.9526,92.1392,91.8932,91.9696,296895.0
2019-08-22 10:00:00,108.44,108.52,108.19,108.35,183444.0,91.9865,92.0544,91.7745,91.9102,183444.0
2019-08-22 10:10:00,108.34,108.58,108.31,108.44,171831.0,91.9017,92.1053,91.8762,91.9865,171831.0
2019-08-22 10:20:00,108.45,108.53,108.31,108.35,133652.0,91.995,92.0629,91.8762,91.9102,133652.0
2019-08-22 10:30:00,108.34,108.34,107.93,108.15,209587.0,91.9017,91.9017,91.5539,91.7405,209587.0
2019-08-22 10:40:00,108.16,108.37,108.11,108.32,149051.0,91.749,91.9271,91.7066,91.8847,149051.0
2019-08-22 10:50:00,108.31,108.38,107.96,108.05,316009.0,91.8762,91.9356,91.5794,91.6557,316009.0
2019-08-22 11:00:00,108.06,108.53,108.02,108.42,144778.0,91.6642,92.0629,91.6303,91.9696,144778.0
2019-08-22 11:10:00,108.43,108.65,108.4,108.57,101538.0,91.978,92.1647,91.9526,92.0968,101538.0
2019-08-22 11:20:00,108.56,108.65,108.42,108.45,137522.0,92.0883,92.1647,91.9696,91.995,137522.0
2019-08-22 11:30:00,108.45,108.64,108.37,108.61,147434.0,91.995,92.1562,91.9271,92.1307,147434.0
2019-08-22 11:40:00,108.62,108.71,108.54,108.58,110315.0,92.1392,92.2156,92.0714,92.1053,110315.0
2019-08-22 11:50:00,108.58,108.65,108.54,108.58,97208.0,92.1053,92.1647,92.0714,92.1053,97208.0
2019-08-22 12:00:00,108.57,108.95,108.55,108.93,132237.0,92.0968,92.4191,92.0798,92.4022,132237.0
2019-08-22 12:10:00,108.95,108.98,108.89,108.96,77119.0,92.4191,92.4446,92.3682,92.4276,77119.0
2019-08-22 12:20:00,108.95,108.97,108.78,108.81,62225.0,92.4191,92.4361,92.2749,92.3004,62225.0
2019-08-22 12:30:00,108.81,108.86,108.73,108.86,131513.0,92.3004,92.3428,92.2325,92.3428,131513.0
2019-08-22 12:40:00,108.85,109.01,108.85,108.95,131913.0,92.3343,92.47,92.3343,92.4191,131913.0
2019-08-22 12:50:00,108.96,109.04,108.82,108.82,167934.0,92.4276,92.4955,92.3089,92.3089,167934.0
2019-08-22 13:00:00,108.82,109.07,108.82,109.05,152983.0,92.3089,92.5209,92.3089,92.504,152983.0
2019-08-22 13:10:00,109.04,109.14,109.04,109.1,134701.0,92.4955,92.5803,92.4955,92.5464,134701.0
2019-08-22 13:20:00,109.1,109.19,109.09,109.12,116182.0,92.5464,92.6227,92.5379,92.5633,116182.0
2019-08-22 13:30:00,109.12,109.23,109.11,109.18,121652.0,92.5633,92.6567,92.5549,92.6142,121652.0
2019-08-22 13:40:00,109.19,109.27,109.06,109.07,145709.0,92.6227,92.6906,92.5125,92.5209,145709.0
2019-08-22 13:50:00,109.06,109.08,108.99,109.02,235703.0,92.5125,92.5294,92.4531,92.4785,235703.0
2019-08-22 14:00:00,109.02,109.1,109.01,109.03,138647.0,92.4785,92.5464,92.47,92.487,138647.0
2019-08-22 14:10:00,109.03,109.08,109.01,109.03,115265.0,92.487,92.5294,92.47,92.487,115265.0
2019-08-22 14:20:00,109.03,109.08,108.96,108.96,127182.0,92.487,92.5294,92.4276,92.4276,127182.0
2019-08-22 14:30:00,108.97,109.01,108.9,108.93,85787.0,92.4361,92.47,92.3767,92.4022,85787.0
2019-08-22 14:40:00,108.94,109.05,108.9,108.94,156017.0,92.4107,92.504,92.3767,92.4107,156017.0
2019-08-22 14:50:00,108.95,109.0,108.9,108.97,129320.0,92.4191,92.4616,92.3767,92.4361,129320.0
2019-08-22 15:00:00,108.98,109.0,108.83,108.83,117050.0,92.4446,92.4616,92.3174,92.3174,117050.0
2019-08-22 15:10:00,108.84,108.87,108.7,108.82,150041.0,92.3258,92.3513,92.2071,92.3089,150041.0
2019-08-22 15:20:00,108.82,108.91,108.79,108.84,119898.0,92.3089,92.3852,92.2834,92.3258,119898.0
2019-08-22 15:30:00,108.84,108.93,108.78,108.92,127098.0,92.3258,92.4022,92.2749,92.3937,127098.0
2019-08-22 15:40:00,108.93,109.04,108.89,108.93,231103.0,92.4022,92.4955,92.3682,92.4022,231103.0
2019-08-22 15:50:00,108.93,109.09,108.64,108.75,743378.0,92.4022,92.5379,92.1562,92.2495,743378.0
2019-08-23 09:30:00,108.0,108.28,107.66,107.98,413471.0,91.6133,91.8508,91.3249,91.5963,413471.0
2019-08-23 09:40:00,107.98,108.24,107.95,108.0,180964.0,91.5963,91.8169,91.5709,91.6133,180964.0
2019-08-23 09:50:00,107.99,108.5,107.84,108.42,179654.0,91.6048,92.0374,91.4776,91.9696,179654.0
2019-08-23 10:00:00,108.39,108.78,108.13,108.37,223506.0,91.9441,92.2749,91.7236,91.9271,223506.0
2019-08-23 10:10:00,108.36,108.52,108.07,108.44,161001.0,91.9187,92.0544,91.6727,91.9865,161001.0
2019-08-23 10:20:00,108.46,108.47,108.04,108.11,178110.0,92.0035,92.012,91.6472,91.7066,178110.0
2019-08-23 10:30:00,108.14,108.46,108.08,108.43,162858.0,91.732,92.0035,91.6811,91.978,162858.0
2019-08-23 10:40:00,108.45,108.58,108.16,108.18,157303.0,91.995,92.1053,91.749,91.766,157303.0
2019-08-23 10:50:00,108.2,108.43,107.95,108.03,192073.0,91.7829,91.978,91.5709,91.6387,192073.0
2019-08-23 11:00:00,108.03,108.1,106.63,106.65,476226.0,91.6387,91.6981,90.4512,90.4681,476226.0
2019-08-23 11:10:00,106.64,107.2,106.5,107.04,192537.0,90.4596,90.9347,90.3409,90.7989,192537.0
2019-08-23 11:20:00,107.03,107.03,106.68,106.74,215223.0,90.7905,90.7905,90.4936,90.5445,215223.0
2019-08-23 11:30:00,106.71,106.82,106.46,106.61,186892.0,90.519,90.6123,90.3069,90.4342,186892.0
2019-08-23 11:40:00,106.59,106.59,106.37,106.41,209727.0,90.4172,90.4172,90.2306,90.2645,209727.0
2019-08-23 11:50:00,106.38,106.51,106.12,106.19,247540.0,90.2391,90.3494,90.0185,90.0779,247540.0
2019-08-23 12:00:00,106.22,106.34,106.05,106.24,318742.0,90.1034,90.2052,89.9592,90.1203,318742.0
2019-08-23 12:10:00,106.24,106.4,106.08,106.31,233331.0,90.1203,90.2561,89.9846,90.1797,233331.0
2019-08-23 12:20:00,106.31,106.32,106.07,106.15,182721.0,90.1797,90.1882,89.9761,90.044,182721.0
2019-08-23 12:30:00,106.15,106.45,106.15,106.33,177240.0,90.044,90.2985,90.044,90.1967,177240.0
2019-08-23 12:40:00,106.34,106.4,106.04,106.04,209808.0,90.2052,90.2561,89.9507,89.9507,209808.0
2019-08-23 12:50:00,106.05,106.18,105.96,106.12,252435.0,89.9592,90.0694,89.8828,90.0185,252435.0
2019-08-23 13:00:00,106.11,106.17,105.91,105.94,229436.0,90.0101,90.0609,89.8404,89.8658,229436.0
2019-08-23 13:10:00,105.92,106.16,105.8,105.86,197229.0,89.8489,90.0525,89.7471,89.798,197229.0
2019-08-23 13:20:00,105.87,106.05,105.81,105.95,173701.0,89.8065,89.9592,89.7556,89.8743,173701.0
2019-08-23 13:30:00,105.94,106.17,105.91,106.12,109811.0,89.8658,90.0609,89.8404,90.0185,109811.0
2019-08-23 13:40:00,106.11,106.28,105.99,106.17,161041.0,90.0101,90.1543,89.9083,90.0609,161041.0
2019-08-23 13:50:00,106.17,106.42,106.14,106.41,139280.0,90.0609,90.273,90.0355,90.2645,139280.0
2019-08-23 14:00:00,106.42,106.49,106.33,106.37,187061.0,90.273,90.3324,90.1967,90.2306,187061.0
2019-08-23 14:10:00,106.36,106.49,106.31,106.38,127674.0,90.2221,90.3324,90.1797,90.2391,127674.0
2019-08-23 14:20:00,106.38,106.42,106.22,106.3,85523.0,90.2391,90.273,90.1034,90.1712,85523.0
2019-08-23 14:30:00,106.31,106.45,106.2,106.23,127152.0,90.1797,90.2985,90.0864,90.1118,127152.0
2019-08-23 14:40:00,106.23,106.28,105.93,105.99,141427.0,90.1118,90.1543,89.8574,89.9083,141427.0
2019-08-23 14:50:00,105.99,106.21,105.93,106.14,180606.0,89.9083,90.0949,89.8574,90.0355,180606.0
2019-08-23 15:00:00,106.12,106.25,106.04,106.12,151732.0,90.0185,90.1288,89.9507,90.0185,151732.0
2019-08-23 15:10:00,106.11,106.13,105.83,106.03,193636.0,90.0101,90.027,89.7725,89.9422,193636.0
2019-08-23 15:20:00,106.05,106.13,105.9,105.94,204502.0,89.9592,90.027,89.8319,89.8658,204502.0
2019-08-23 15:30:00,105.93,105.98,105.65,105.71,419271.0,89.8574,89.8998,89.6198,89.6707,419271.0
2019-08-23 15:40:00,105.7,105.77,105.51,105.51,570147.0,89.6623,89.7216,89.5011,89.5011,570147.0
2019-08-23 15:50:00,105.53,106.05,105.11,106.02,1973321.0,89.5181,89.9592,89.1618,89.9337,1973321.0
2019-08-26 09:30:00,106.62,106.99,106.49,106.57,557595.0,90.4427,90.7565,90.3324,90.4003,557595.0
2019-08-26 09:40:00,106.58,106.65,106.42,106.55,188681.0,90.4087,90.4681,90.273,90.3833,188681.0
2019-08-26 09:50:00,106.57,106.71,106.56,106.64,177028.0,90.4003,90.519,90.3918,90.4596,177028.0
2019-08-26 10:00:00,106.66,106.74,106.42,106.44,182076.0,90.4766,90.5445,90.273,90.29,182076.0
2019-08-26 10:10:00,106.43,106.46,106.01,106.08,192557.0,90.2815,90.3069,89.9252,89.9846,192557.0
2019-08-26 10:20:00,106.11,106.4,106.06,106.4,152888.0,90.0101,90.2561,89.9676,90.2561,152888.0
2019-08-26 10:30:00,106.39,106.39,106.21,106.31,94160.0,90.2476,90.2476,90.0949,90.1797,94160.0
2019-08-26 10:40:00,106.31,106.51,106.09,106.42,151971.0,90.1797,90.3494,89.9931,90.273,151971.0
2019-08-26 10:50:00,106.4,106.51,106.27,106.39,72773.0,90.2561,90.3494,90.1458,90.2476,72773.0
2019-08-26 11:00:00,106.4,106.45,106.28,106.42,154543.0,90.2561,90.2985,90.1543,90.273,154543.0
2019-08-26 11:10:00,106.41,106.63,106.33,106.4,150781.0,90.2645,90.4512,90.1967,90.2561,150781.0
2019-08-26 11:20:00,106.41,106.49,106.35,106.39,101473.0,90.2645,90.3324,90.2136,90.2476,101473.0
2019-08-26 11:30:00,106.39,106.55,106.36,106.46,169023.0,90.2476,90.3833,90.2221,90.3069,169023.0
2019-08-26 11:40:00,106.49,106.49,106.25,106.36,71355.0,90.3324,90.3324,90.1288,90.2221,71355.0
2019-08-26 11:50:00,106.37,106.44,106.31,106.42,57536.0,90.2306,90.29,90.1797,90.273,57536.0
2019-08-26 12:00:00,106.43,106.67,106.4,106.62,241791.0,90.2815,90.4851,90.2561,90.4427,241791.0
2019-08-26 12:10:00,106.63,106.64,106.47,106.47,86294.0,90.4512,90.4596,90.3154,90.3154,86294.0
2019-08-26 12:20:00,106.47,106.8,106.47,106.7,236522.0,90.3154,90.5954,90.3154,90.5105,236522.0
2019-08-26 12:30:00,106.7,106.73,106.59,106.64,90967.0,90.5105,90.536,90.4172,90.4596,90967.0
2019-08-26 12:40:00,106.64,106.7,106.62,106.69,62650.0,90.4596,90.5105,90.4427,90.5021,62650.0
2019-08-26 12:50:00,106.69,106.75,106.61,106.62,127158.0,90.5021,90.5529,90.4342,90.4427,127158.0
2019-08-26 13:00:00,106.62,106.88,106.61,106.88,122013.0,90.4427,90.6632,90.4342,90.6632,122013.0
2019-08-26 13:10:00,106.87,106.87,106.66,106.69,158693.0,90.6547,90.6547,90.4766,90.5021,158693.0
2019-08-26 13:20:00,106.69,106.73,106.66,106.7,99408.0,90.5021,90.536,90.4766,90.5105,99408.0
2019-08-26 13:30:00,106.7,106.75,106.65,106.72,80027.0,90.5105,90.5529,90.4681,90.5275,80027.0
2019-08-26 13:40:00,106.72,106.79,106.7,106.77,96234.0,90.5275,90.5869,90.5105,90.5699,96234.0
2019-08-26 13:50:00,106.77,106.82,106.73,106.79,101874.0,90.5699,90.6123,90.536,90.5869,101874.0
2019-08-26 14:00:00,106.8,106.8,106.53,106.59,108097.0,90.5954,90.5954,90.3663,90.4172,108097.0
2019-08-26 14:10:00,106.59,106.63,106.55,106.57,93829.0,90.4172,90.4512,90.3833,90.4003,93829.0
2019-08-26 14:20:00,106.58,106.62,106.52,106.54,95392.0,90.4087,90.4427,90.3578,90.3748,95392.0
2019-08-26 14:30:00,106.53,106.71,106.51,106.7,104816.0,90.3663,90.519,90.3494,90.5105,104816.0
2019-08-26 14:40:00,106.7,106.73,106.55,106.59,161415.0,90.5105,90.536,90.3833,90.4172,161415.0
2019-08-26 14:50:00,106.59,106.65,106.52,106.62,105007.0,90.4172,90.4681,90.3578,90.4427,105007.0
2019-08-26 15:00:00,106.62,106.79,106.5,106.55,177117.0,90.4427,90.5869,90.3409,90.3833,177117.0
2019-08-26 15:10:00,106.56,106.74,106.54,106.72,194935.0,90.3918,90.5445,90.3748,90.5275,194935.0
2019-08-26 15:20:00,106.72,106.72,106.62,106.62,122613.0,90.5275,90.5275,90.4427,90.4427,122613.0
2019-08-26 15:30:00,106.63,106.8,106.57,106.61,172066.0,90.4512,90.5954,90.4003,90.4342,172066.0
2019-08-26 15:40:00,106.61,106.63,106.48,106.55,173985.0,90.4342,90.4512,90.3239,90.3833,173985.0
2019-08-26 15:50:00,106.54,106.94,106.52,106.94,558016.0,90.3748,90.7141,90.3578,90.7141,558016.0
2019-08-27 09:30:00,107.35,107.56,107.12,107.2,336720.0,91.0619,91.24,90.8668,90.9347,336720.0
2019-08-27 09:40:00,107.21,107.27,106.45,106.49,356022.0,90.9432,90.994,90.2985,90.3324,356022.0
2019-08-27 09:50:00,106.5,106.5,106.24,106.34,275220.0,90.3409,90.3409,90.1203,90.2052,275220.0
2019-08-27 10:00:00,106.34,106.42,106.03,106.16,294609.0,90.2052,90.273,89.9422,90.0525,294609.0
2019-08-27 10:10:00,106.16,106.26,105.87,105.93,306376.0,90.0525,90.1373,89.8065,89.8574,306376.0
2019-08-27 10:20:00,105.94,106.03,105.59,105.59,324086.0,89.8658,89.9422,89.569,89.569,324086.0
2019-08-27 10:30:00,105.58,105.83,105.54,105.73,461755.0,89.5605,89.7725,89.5265,89.6877,461755.0
2019-08-27 10:40:00,105.72,105.79,105.62,105.62,196077.0,89.6792,89.7386,89.5944,89.5944,196077.0
2019-08-27 10:50:00,105.64,105.75,105.52,105.52,245381.0,89.6114,89.7047,89.5096,89.5096,245381.0
2019-08-27 11:00:00,105.54,105.83,105.52,105.68,163943.0,89.5265,89.7725,89.5096,89.6453,163943.0
2019-08-27 11:10:00,105.67,105.68,105.39,105.4,239988.0,89.6368,89.6453,89.3993,89.4078,239988.0
2019-08-27 11:20:00,105.41,105.52,105.27,105.44,343486.0,89.4163,89.5096,89.2975,89.4417,343486.0
2019-08-27 11:30:00,105.43,105.69,105.41,105.66,176389.0,89.4332,89.6538,89.4163,89.6283,176389.0
2019-08-27 11:40:00,105.65,105.81,105.59,105.81,223252.0,89.6198,89.7556,89.569,89.7556,223252.0
2019-08-27 11:50:00,105.81,105.81,105.4,105.41,183417.0,89.7556,89.7556,89.4078,89.4163,183417.0
2019-08-27 12:00:00,105.42,105.55,105.29,105.3,286508.0,89.4247,89.535,89.3145,89.323,286508.0
2019-08-27 12:10:00,105.31,105.34,105.21,105.24,184201.0,89.3314,89.3569,89.2466,89.2721,184201.0
2019-08-27 12:20:00,105.27,105.32,105.2,105.28,174602.0,89.2975,89.3399,89.2381,89.306,174602.0
2019-08-27 12:30:00,105.28,105.42,105.01,105.02,201304.0,89.306,89.4247,89.077,89.0854,201304.0
2019-08-27 12:40:00,105.01,105.17,104.93,105.13,211636.0,89.077,89.2127,89.0091,89.1787,211636.0
2019-08-27 12:50:00,105.12,105.14,104.84,104.98,209617.0,89.1703,89.1872,88.9327,89.0515,209617.0
2019-08-27 13:00:00,104.97,105.2,104.91,105.17,155986.0,89.043,89.2381,88.9921,89.2127,155986.0
2019-08-27 13:10:00,105.17,105.25,105.1,105.22,247411.0,89.2127,89.2805,89.1533,89.2551,247411.0
2019-08-27 13:20:00,105.22,105.49,105.18,105.48,183639.0,89.2551,89.4841,89.2212,89.4756,183639.0
2019-08-27 13:30:00,105.48,105.65,105.36,105.54,205043.0,89.4756,89.6198,89.3738,89.5265,205043.0
2019-08-27 13:40:00,105.55,105.65,105.55,105.64,150989.0,89.535,89.6198,89.535,89.6114,150989.0
2019-08-27 13:50:00,105.63,105.65,105.53,105.61,152951.0,89.6029,89.6198,89.5181,89.5859,152951.0
2019-08-27 14:00:00,105.6,105.72,105.51,105.55,162890.0,89.5774,89.6792,89.5011,89.535,162890.0
2019-08-27 14:10:00,105.55,105.6,105.44,105.52,192982.0,89.535,89.5774,89.4417,89.5096,192982.0
2019-08-27 14:20:00,105.53,105.63,105.47,105.51,162824.0,89.5181,89.6029,89.4672,89.5011,162824.0
2019-08-27 14:30:00,105.51,105.54,105.44,105.53,206029.0,89.5011,89.5265,89.4417,89.5181,206029.0
2019-08-27 14:40:00,105.53,105.75,105.43,105.71,178217.0,89.5181,89.7047,89.4332,89.6707,178217.0
2019-08-27 14:50:00,105.72,105.96,105.71,105.93,210438.0,89.6792,89.8828,89.6707,89.8574,210438.0
2019-08-27 15:00:00,105.94,106.12,105.9,106.01,203856.0,89.8658,90.0185,89.8319,89.9252,203856.0
2019-08-27 15:10:00,106.02,106.02,105.78,105.8,228406.0,89.9337,89.9337,89.7301,89.7471,228406.0
2019-08-27 15:20:00,105.8,105.8,105.59,105.6,223329.0,89.7471,89.7471,89.569,89.5774,223329.0
2019-08-27 15:30:00,105.6,105.67,105.46,105.63,312798.0,89.5774,89.6368,89.4587,89.6029,312798.0
2019-08-27 15:40:00,105.62,105.96,105.62,105.94,361304.0,89.5944,89.8828,89.5944,89.8658,361304.0
2019-08-27 15:50:00,105.94,105.99,105.57,105.67,811927.0,89.8658,89.9083,89.552,89.6368,811927.0
2019-08-28 09:30:00,105.08,105.73,105.04,105.29,524674.0,89.1363,89.6877,89.1024,89.3145,524674.0
2019-08-28 09:40:00,105.28,105.83,105.22,105.75,306924.0,89.306,89.7725,89.2551,89.7047,306924.0
2019-08-28 09:50:00,105.74,106.35,105.73,106.21,231524.0,89.6962,90.2136,89.6877,90.0949,231524.0
2019-08-28 10:00:00,106.21,106.37,106.08,106.15,196266.0,90.0949,90.2306,89.9846,90.044,196266.0
2019-08-28 10:10:00,106.17,106.22,105.81,105.82,149457.0,90.0609,90.1034,89.7556,89.7641,149457.0
2019-08-28 10:20:00,105.82,105.87,105.67,105.87,149045.0,89.7641,89.8065,89.6368,89.8065,149045.0
2019-08-28 10:30:00,105.91,106.11,105.84,106.01,182850.0,89.8404,90.0101,89.781,89.9252,182850.0
2019-08-28 10:40:00,106.01,106.23,105.98,106.2,145851.0,89.9252,90.1118,89.8998,90.0864,145851.0
2019-08-28 10:50:00,106.2,106.39,106.12,106.16,211754.0,90.0864,90.2476,90.0185,90.0525,211754.0
2019-08-28 11:00:00,106.16,106.16,105.98,106.0,169105.0,90.0525,90.0525,89.8998,89.9167,169105.0
2019-08-28 11:10:00,106.01,106.19,106.0,106.1,142113.0,89.9252,90.0779,89.9167,90.0016,142113.0
2019-08-28 11:20:00,106.1,106.44,106.09,106.37,173610.0,90.0016,90.29,89.9931,90.2306,173610.0
2019-08-28 11:30:00,106.38,106.58,106.36,106.54,175922.0,90.2391,90.4087,90.2221,90.3748,175922.0
2019-08-28 11:40:00,106.53,106.61,106.45,106.47,140010.0,90.3663,90.4342,90.2985,90.3154,140010.0
2019-08-28 11:50:00,106.48,106.54,106.35,106.42,91829.0,90.3239,90.3748,90.2136,90.273,91829.0
2019-08-28 12:00:00,106.42,106.53,106.42,106.5,83112.0,90.273,90.3663,90.273,90.3409,83112.0
2019-08-28 12:10:00,106.5,106.73,106.48,106.72,146303.0,90.3409,90.536,90.3239,90.5275,146303.0
2019-08-28 12:20:00,106.73,106.77,106.59,106.61,102501.0,90.536,90.5699,90.4172,90.4342,102501.0
2019-08-28 12:30:00,106.61,106.66,106.54,106.55,91095.0,90.4342,90.4766,90.3748,90.3833,91095.0
2019-08-28 12:40:00,106.55,106.66,106.51,106.59,124629.0,90.3833,90.4766,90.3494,90.4172,124629.0
2019-08-28 12:50:00,106.58,106.75,106.54,106.73,131712.0,90.4087,90.5529,90.3748,90.536,131712.0
2019-08-28 13:00:00,106.74,106.9,106.71,106.86,307014.0,90.5445,90.6802,90.519,90.6463,307014.0
2019-08-28 13:10:00,106.86,106.86,106.64,106.77,176298.0,90.6463,90.6463,90.4596,90.5699,176298.0
2019-08-28 13:20:00,106.76,106.88,106.75,106.88,116201.0,90.5614,90.6632,90.5529,90.6632,116201.0
2019-08-28 13:30:00,106.87,107.0,106.83,106.98,131278.0,90.6547,90.765,90.6208,90.748,131278.0
2019-08-28 13:40:00,106.99,107.14,106.99,107.1,130707.0,90.7565,90.8838,90.7565,90.8498,130707.0
2019-08-28 13:50:00,107.11,107.12,107.0,107.03,154065.0,90.8583,90.8668,90.765,90.7905,154065.0
2019-08-28 14:00:00,107.03,107.12,106.98,107.0,124625.0,90.7905,90.8668,90.748,90.765,124625.0
2019-08-28 14:10:00,106.99,107.16,106.95,107.14,124285.0,90.7565,90.9007,90.7226,90.8838,124285.0
2019-08-28 14:20:00,107.15,107.21,107.1,107.13,121404.0,90.8923,90.9432,90.8498,90.8753,121404.0
2019-08-28 14:30:00,107.13,107.19,107.03,107.06,137160.0,90.8753,90.9262,90.7905,90.8159,137160.0
2019-08-28 14:40:00,107.06,107.1,106.94,107.02,174065.0,90.8159,90.8498,90.7141,90.782,174065.0
2019-08-28 14:50:00,107.02,107.03,106.83,106.96,272719.0,90.782,90.7905,90.6208,90.7311,272719.0
2019-08-28 15:00:00,106.95,106.99,106.89,106.95,128722.0,90.7226,90.7565,90.6717,90.7226,128722.0
2019-08-28 15:10:00,106.96,107.01,106.79,106.95,194967.0,90.7311,90.7735,90.5869,90.7226,194967.0
2019-08-28 15:20:00,106.96,106.96,106.73,106.74,214567.0,90.7311,90.7311,90.536,90.5445,214567.0
2019-08-28 15:30:00,106.75,106.88,106.65,106.78,212588.0,90.5529,90.6632,90.4681,90.5784,212588.0
2019-08-28 15:40:00,106.78,106.86,106.67,106.73,331417.0,90.5784,90.6463,90.4851,90.536,331417.0
2019-08-28 15:50:00,106.73,106.89,106.63,106.84,678061.0,90.536,90.6717,90.4512,90.6293,678061.0
2019-08-29 09:30:00,108.14,108.73,108.02,108.41,614317.0,91.732,92.2325,91.6303,91.9611,614317.0
2019-08-29 09:40:00,108.41,108.47,108.1,108.46,428161.0,91.9611,92.012,91.6981,92.0035,428161.0
2019-08-29 09:50:00,108.47,108.67,108.41,108.62,172385.0,92.012,92.1816,91.9611,92.1392,172385.0
2019-08-29 10:00:00,108.62,108.72,108.34,108.68,149837.0,92.1392,92.224,91.9017,92.1901,149837.0
2019-08-29 10:10:00,108.68,108.77,108.51,108.66,207396.0,92.1901,92.2665,92.0459,92.1731,207396.0
2019-08-29 10:20:00,108.65,108.9,108.64,108.8,299611.0,92.1647,92.3767,92.1562,92.2919,299611.0
2019-08-29 10:30:00,108.82,108.98,108.45,108.76,395050.0,92.3089,92.4446,91.995,92.258,395050.0
2019-08-29 10:40:00,108.76,109.16,108.73,108.92,314568.0,92.258,92.5973,92.2325,92.3937,314568.0
2019-08-29 10:50:00,108.91,109.22,108.9,109.19,157397.0,92.3852,92.6482,92.3767,92.6227,157397.0
2019-08-29 11:00:00,109.19,109.32,109.07,109.29,163549.0,92.6227,92.733,92.5209,92.7076,163549.0
2019-08-29 11:10:00,109.3,109.39,109.24,109.31,155273.0,92.716,92.7924,92.6651,92.7245,155273.0
2019-08-29 11:20:00,109.31,109.38,109.24,109.35,102395.0,92.7245,92.7839,92.6651,92.7585,102395.0
2019-08-29 11:30:00,109.36,109.4,109.27,109.39,109098.0,92.7669,92.8009,92.6906,92.7924,109098.0
2019-08-29 11:40:00,109.38,109.65,109.3,109.62,174816.0,92.7839,93.0129,92.716,92.9875,174816.0
2019-08-29 11:50:00,109.63,109.65,109.47,109.55,185705.0,92.996,93.0129,92.8602,92.9281,185705.0
2019-08-29 12:00:00,109.54,109.56,109.38,109.43,144923.0,92.9196,92.9366,92.7839,92.8263,144923.0
2019-08-29 12:10:00,109.44,109.53,109.43,109.51,114803.0,92.8348,92.9111,92.8263,92.8942,114803.0
2019-08-29 12:20:00,109.5,109.56,109.44,109.46,85529.0,92.8857,92.9366,92.8348,92.8518,85529.0
2019-08-29 12:30:00,109.46,109.69,109.43,109.64,156389.0,92.8518,93.0469,92.8263,93.0044,156389.0
2019-08-29 12:40:00,109.63,109.64,109.52,109.64,133705.0,92.996,93.0044,92.9027,93.0044,133705.0
2019-08-29 12:50:00,109.63,109.69,109.59,109.65,76640.0,92.996,93.0469,92.962,93.0129,76640.0
2019-08-29 13:00:00,109.65,109.89,109.65,109.72,220975.0,93.0129,93.2165,93.0129,93.0723,220975.0
2019-08-29 13:10:00,109.71,109.73,109.64,109.7,77569.0,93.0638,93.0808,93.0044,93.0553,77569.0
2019-08-29 13:20:00,109.7,109.78,109.64,109.64,77639.0,93.0553,93.1232,93.0044,93.0044,77639.0
2019-08-29 13:30:00,109.64,109.77,109.53,109.76,157183.0,93.0044,93.1147,92.9111,93.1062,157183.0
2019-08-29 13:40:00,109.76,109.82,109.63,109.65,73417.0,93.1062,93.1571,92.996,93.0129,73417.0
2019-08-29 13:50:00,109.66,109.82,109.66,109.71,77626.0,93.0214,93.1571,93.0214,93.0638,77626.0
2019-08-29 14:00:00,109.72,109.82,109.69,109.75,91803.0,93.0723,93.1571,93.0469,93.0978,91803.0
2019-08-29 14:10:00,109.74,109.85,109.62,109.68,104190.0,93.0893,93.1826,92.9875,93.0384,104190.0
2019-08-29 14:20:00,109.7,109.76,109.61,109.75,66700.0,93.0553,93.1062,92.979,93.0978,66700.0
2019-08-29 14:30:00,109.75,109.76,109.62,109.66,83336.0,93.0978,93.1062,92.9875,93.0214,83336.0
2019-08-29 14:40:00,109.66,109.71,109.57,109.6,106078.0,93.0214,93.0638,92.9451,92.9705,106078.0
2019-08-29 14:50:00,109.6,109.61,109.41,109.44,144729.0,92.9705,92.979,92.8093,92.8348,144729.0
2019-08-29 15:00:00,109.46,109.46,109.33,109.35,131678.0,92.8518,92.8518,92.7415,92.7585,131678.0
2019-08-29 15:10:00,109.36,109.45,109.36,109.44,113304.0,92.7669,92.8433,92.7669,92.8348,113304.0
2019-08-29 15:20:00,109.44,109.44,109.29,109.34,135082.0,92.8348,92.8348,92.7076,92.75,135082.0
2019-08-29 15:30:00,109.35,109.57,109.34,109.57,158422.0,92.7585,92.9451,92.75,92.9451,158422.0
2019-08-29 15:40:00,109.57,109.62,109.43,109.54,300209.0,92.9451,92.9875,92.8263,92.9196,300209.0
2019-08-29 15:50:00,109.54,109.59,109.1,109.22,872225.0,92.9196,92.962,92.5464,92.6482,872225.0
2019-08-30 09:30:00,109.84,110.28,109.84,110.11,471995.0,93.1741,93.5473,93.1741,93.4031,471995.0
2019-08-30 09:40:00,110.11,110.28,110.0,110.1,306827.0,93.4031,93.5473,93.3098,93.3947,306827.0
2019-08-30 09:50:00,110.09,110.23,110.01,110.13,189223.0,93.3862,93.5049,93.3183,93.4201,189223.0
2019-08-30 10:00:00,110.13,110.47,110.13,110.44,239172.0,93.4201,93.7085,93.4201,93.6831,239172.0
2019-08-30 10:10:00,110.44,110.56,110.22,110.32,269046.0,93.6831,93.7849,93.4964,93.5813,269046.0
2019-08-30 10:20:00,110.32,110.35,110.17,110.21,211040.0,93.5813,93.6067,93.454,93.488,211040.0
2019-08-30 10:30:00,110.21,110.37,110.17,110.29,281086.0,93.488,93.6237,93.454,93.5558,281086.0
2019-08-30 10:40:00,110.29,110.34,110.2,110.28,144622.0,93.5558,93.5982,93.4795,93.5473,144622.0
2019-08-30 10:50:00,110.28,110.29,110.11,110.13,272440.0,93.5473,93.5558,93.4031,93.4201,272440.0
2019-08-30 11:00:00,110.12,110.16,109.78,109.89,240897.0,93.4116,93.4456,93.1232,93.2165,240897.0
2019-08-30 11:10:00,109.88,109.94,109.53,109.59,194779.0,93.208,93.2589,92.9111,92.962,194779.0
2019-08-30 11:20:00,109.58,109.67,109.48,109.63,178366.0,92.9536,93.0299,92.8687,92.996,178366.0
2019-08-30 11:30:00,109.62,109.89,109.61,109.82,117115.0,92.9875,93.2165,92.979,93.1571,117115.0
2019-08-30 11:40:00,109.82,110.01,109.77,109.98,106678.0,93.1571,93.3183,93.1147,93.2929,106678.0
2019-08-30 11:50:00,109.98,110.01,109.78,109.86,90181.0,93.2929,93.3183,93.1232,93.1911,90181.0
2019-08-30 12:00:00,109.87,109.96,109.77,109.81,99272.0,93.1996,93.2759,93.1147,93.1487,99272.0
2019-08-30 12:10:00,109.8,110.0,109.77,109.97,96804.0,93.1402,93.3098,93.1147,93.2844,96804.0
2019-08-30 12:20:00,109.97,110.01,109.92,110.0,75232.0,93.2844,93.3183,93.242,93.3098,75232.0
2019-08-30 12:30:00,110.01,110.18,109.97,110.18,116049.0,93.3183,93.4625,93.2844,93.4625,116049.0
2019-08-30 12:40:00,110.18,110.26,110.1,110.14,132052.0,93.4625,93.5304,93.3947,93.4286,132052.0
2019-08-30 12:50:00,110.14,110.23,110.08,110.15,106507.0,93.4286,93.5049,93.3777,93.4371,106507.0
2019-08-30 13:00:00,110.15,110.19,110.04,110.12,117280.0,93.4371,93.471,93.3438,93.4116,117280.0
2019-08-30 13:10:00,110.12,110.16,110.03,110.06,64312.0,93.4116,93.4456,93.3353,93.3607,64312.0
2019-08-30 13:20:00,110.06,110.11,110.01,110.04,65330.0,93.3607,93.4031,93.3183,93.3438,65330.0
2019-08-30 13:30:00,110.05,110.09,109.96,109.97,62184.0,93.3522,93.3862,93.2759,93.2844,62184.0
2019-08-30 13:40:00,109.97,110.04,109.92,110.02,52442.0,93.2844,93.3438,93.242,93.3268,52442.0
2019-08-30 13:50:00,110.04,110.06,109.94,109.98,70039.0,93.3438,93.3607,93.2589,93.2929,70039.0
2019-08-30 14:00:00,109.99,110.08,109.99,110.05,119833.0,93.3013,93.3777,93.3013,93.3522,119833.0
2019-08-30 14:10:00,110.05,110.08,110.0,110.06,76839.0,93.3522,93.3777,93.3098,93.3607,76839.0
2019-08-30 14:20:00,110.06,110.14,110.0,110.13,78416.0,93.3607,93.4286,93.3098,93.4201,78416.0
2019-08-30 14:30:00,110.14,110.16,109.85,109.88,132940.0,93.4286,93.4456,93.1826,93.208,132940.0
2019-08-30 14:40:00,109.87,109.89,109.75,109.79,88126.0,93.1996,93.2165,93.0978,93.1317,88126.0
2019-08-30 14:50:00,109.79,109.83,109.65,109.67,115053.0,93.1317,93.1656,93.0129,93.0299,115053.0
2019-08-30 15:00:00,109.67,109.77,109.59,109.72,130244.0,93.0299,93.1147,92.962,93.0723,130244.0
2019-08-30 15:10:00,109.71,109.71,109.47,109.48,112529.0,93.0638,93.0638,92.8602,92.8687,112529.0
2019-08-30 15:20:00,109.49,109.82,109.49,109.76,115507.0,92.8772,93.1571,92.8772,93.1062,115507.0
2019-08-30 15:30:00,109.76,109.88,109.61,109.61,146232.0,93.1062,93.208,92.979,92.979,146232.0
2019-08-30 15:40:00,109.62,109.68,109.57,109.59,213383.0,92.9875,93.0384,92.9451,92.962,213383.0
2019-08-30 15:50:00,109.6,109.99,109.6,109.77,986137.0,92.9705,93.3013,92.9705,93.1147,986137.0
2019-09-03 09:30:00,108.98,108.99,108.51,108.78,425391.0,92.4446,92.4531,92.0459,92.2749,425391.0
2019-09-03 09:40:00,108.79,108.81,108.23,108.24,205314.0,92.2834,92.3004,91.8084,91.8169,205314.0
2019-09-03 09:50:00,108.26,108.7,108.26,108.5,272127.0,91.8338,92.2071,91.8338,92.0374,272127.0
2019-09-03 10:00:00,108.5,108.5,107.34,107.54,615079.0,92.0374,92.0374,91.0534,91.2231,615079.0
2019-09-03 10:10:00,107.53,107.7,107.31,107.64,213854.0,91.2146,91.3588,91.028,91.3079,213854.0
2019-09-03 10:20:00,107.65,108.03,107.64,107.96,226036.0,91.3164,91.6387,91.3079,91.5794,226036.0
2019-09-03 10:30:00,107.96,107.98,107.73,107.8,158227.0,91.5794,91.5963,91.3843,91.4436,158227.0
2019-09-03 10:40:00,107.8,108.17,107.66,107.8,241301.0,91.4436,91.7575,91.3249,91.4436,241301.0
2019-09-03 10:50:00,107.82,108.1,107.81,108.06,167663.0,91.4606,91.6981,91.4521,91.6642,167663.0
2019-09-03 11:00:00,108.06,108.16,107.95,108.02,133853.0,91.6642,91.749,91.5709,91.6303,133853.0
2019-09-03 11:10:00,108.02,108.03,107.71,107.92,123015.0,91.6303,91.6387,91.3673,91.5454,123015.0
2019-09-03 11:20:00,107.9,108.16,107.85,108.09,145223.0,91.5285,91.749,91.486,91.6896,145223.0
2019-09-03 11:30:00,108.06,108.25,107.98,108.18,142318.0,91.6642,91.8254,91.5963,91.766,142318.0
2019-09-03 11:40:00,108.19,108.42,108.12,108.33,170051.0,91.7745,91.9696,91.7151,91.8932,170051.0
2019-09-03 11:50:00,108.33,108.33,108.02,108.07,127248.0,91.8932,91.8932,91.6303,91.6727,127248.0
2019-09-03 12:00:00,108.06,108.11,107.84,107.86,136026.0,91.6642,91.7066,91.4776,91.4945,136026.0
2019-09-03 12:10:00,107.87,108.08,107.8,108.06,146074.0,91.503,91.6811,91.4436,91.6642,146074.0
2019-09-03 12:20:00,108.05,108.12,107.93,107.99,101411.0,91.6557,91.7151,91.5539,91.6048,101411.0
2019-09-03 12:30:00,107.98,108.09,107.89,108.06,65522.0,91.5963,91.6896,91.52,91.6642,65522.0
2019-09-03 12:40:00,108.06,108.21,108.01,108.19,59813.0,91.6642,91.7914,91.6218,91.7745,59813.0
2019-09-03 12:50:00,108.19,108.19,108.01,108.02,121588.0,91.7745,91.7745,91.6218,91.6303,121588.0
2019-09-03 13:00:00,108.03,108.19,108.0,108.08,79039.0,91.6387,91.7745,91.6133,91.6811,79039.0
2019-09-03 13:10:00,108.08,108.19,108.07,108.13,74878.0,91.6811,91.7745,91.6727,91.7236,74878.0
2019-09-03 13:20:00,108.12,108.12,108.0,108.08,87485.0,91.7151,91.7151,91.6133,91.6811,87485.0
2019-09-03 13:30:00,108.07,108.12,107.98,108.02,103391.0,91.6727,91.7151,91.5963,91.6303,103391.0
2019-09-03 13:40:00,108.01,108.17,107.94,108.14,135099.0,91.6218,91.7575,91.5624,91.732,135099.0
2019-09-03 13:50:00,108.13,108.14,107.98,108.12,61976.0,91.7236,91.732,91.5963,91.7151,61976.0
2019-09-03 14:00:00,108.11,108.25,108.11,108.2,100691.0,91.7066,91.8254,91.7066,91.7829,100691.0
2019-09-03 14:10:00,108.21,108.37,108.2,108.25,118351.0,91.7914,91.9271,91.7829,91.8254,118351.0
2019-09-03 14:20:00,108.24,108.32,108.2,108.3,62594.0,91.8169,91.8847,91.7829,91.8678,62594.0
2019-09-03 14:30:00,108.29,108.38,108.25,108.29,73199.0,91.8593,91.9356,91.8254,91.8593,73199.0
2019-09-03 14:40:00,108.31,108.39,108.29,108.37,93046.0,91.8762,91.9441,91.8593,91.9271,93046.0
2019-09-03 14:50:00,108.38,108.49,108.31,108.41,114539.0,91.9356,92.0289,91.8762,91.9611,114539.0
2019-09-03 15:00:00,108.42,108.46,108.32,108.45,99848.0,91.9696,92.0035,91.8847,91.995,99848.0
2019-09-03 15:10:00,108.44,108.57,108.4,108.56,110316.0,91.9865,92.0968,91.9526,92.0883,110316.0
2019-09-03 15:20:00,108.57,108.62,108.5,108.55,131327.0,92.0968,92.1392,92.0374,92.0798,131327.0
2019-09-03 15:30:00,108.55,108.67,108.51,108.61,134171.0,92.0798,92.1816,92.0459,92.1307,134171.0
2019-09-03 15:40:00,108.61,108.66,108.46,108.55,232186.0,92.1307,92.1731,92.0035,92.0798,232186.0
2019-09-03 15:50:00,108.54,108.66,108.38,108.58,627287.0,92.0714,92.1731,91.9356,92.1053,627287.0
2019-09-04 09:30:00,109.45,109.82,108.56,109.59,401471.0,92.8433,93.1571,92.0883,92.962,401471.0
2019-09-04 09:40:00,109.6,109.83,109.45,109.49,203988.0,92.9705,93.1656,92.8433,92.8772,203988.0
2019-09-04 09:50:00,109.48,109.69,109.46,109.63,138389.0,92.8687,93.0469,92.8518,92.996,138389.0
2019-09-04 10:00:00,109.65,109.78,109.56,109.72,165697.0,93.0129,93.1232,92.9366,93.0723,165697.0
2019-09-04 10:10:00,109.72,109.76,109.47,109.63,187851.0,93.0723,93.1062,92.8602,92.996,187851.0
2019-09-04 10:20:00,109.62,109.7,109.54,109.63,120149.0,92.9875,93.0553,92.9196,92.996,120149.0
2019-09-04 10:30:00,109.63,109.72,109.58,109.63,99059.0,92.996,93.0723,92.9536,92.996,99059.0
2019-09-04 10:40:00,109.63,109.67,109.53,109.64,63977.0,92.996,93.0299,92.9111,93.0044,63977.0
2019-09-04 10:50:00,109.64,109.72,109.59,109.62,94214.0,93.0044,93.0723,92.962,92.9875,94214.0
2019-09-04 11:00:00,109.62,109.66,109.56,109.63,107343.0,92.9875,93.0214,92.9366,92.996,107343.0
2019-09-04 11:10:00,109.63,109.73,109.58,109.7,82755.0,92.996,93.0808,92.9536,93.0553,82755.0
2019-09-04 11:20:00,109.7,109.82,109.69,109.81,147436.0,93.0553,93.1571,93.0469,93.1487,147436.0
2019-09-04 11:30:00,109.81,109.9,109.71,109.72,170018.0,93.1487,93.225,93.0638,93.0723,170018.0
2019-09-04 11:40:00,109.72,109.9,109.68,109.72,101441.0,93.0723,93.225,93.0384,93.0723,101441.0
2019-09-04 11:50:00,109.72,109.74,109.61,109.72,65343.0,93.0723,93.0893,92.979,93.0723,65343.0
2019-09-04 12:00:00,109.73,109.75,109.67,109.72,62171.0,93.0808,93.0978,93.0299,93.0723,62171.0
2019-09-04 12:10:00,109.71,109.76,109.57,109.62,44183.0,93.0638,93.1062,92.9451,92.9875,44183.0
2019-09-04 12:20:00,109.61,109.65,109.6,109.64,33440.0,92.979,93.0129,92.9705,93.0044,33440.0
2019-09-04 12:30:00,109.63,109.7,109.59,109.66,60996.0,92.996,93.0553,92.962,93.0214,60996.0
2019-09-04 12:40:00,109.65,109.73,109.6,109.7,70799.0,93.0129,93.0808,92.9705,93.0553,70799.0
2019-09-04 12:50:00,109.7,109.72,109.58,109.7,91951.0,93.0553,93.0723,92.9536,93.0553,91951.0
2019-09-04 13:00:00,109.7,109.75,109.62,109.65,65163.0,93.0553,93.0978,92.9875,93.0129,65163.0
2019-09-04 13:10:00,109.65,109.65,109.46,109.49,58410.0,93.0129,93.0129,92.8518,92.8772,58410.0
2019-09-04 13:20:00,109.5,109.69,109.49,109.68,42342.0,92.8857,93.0469,92.8772,93.0384,42342.0
2019-09-04 13:30:00,109.68,109.69,109.49,109.5,59568.0,93.0384,93.0469,92.8772,92.8857,59568.0
2019-09-04 13:40:00,109.5,109.5,109.39,109.4,60526.0,92.8857,92.8857,92.7924,92.8009,60526.0
2019-09-04 13:50:00,109.41,109.51,109.39,109.44,53721.0,92.8093,92.8942,92.7924,92.8348,53721.0
2019-09-04 14:00:00,109.44,109.55,109.41,109.52,56582.0,92.8348,92.9281,92.8093,92.9027,56582.0
2019-09-04 14:10:00,109.53,109.64,109.44,109.62,65074.0,92.9111,93.0044,92.8348,92.9875,65074.0
2019-09-04 14:20:00,109.63,109.73,109.62,109.7,78384.0,92.996,93.0808,92.9875,93.0553,78384.0
2019-09-04 14:30:00,109.7,109.72,109.64,109.68,67871.0,93.0553,93.0723,93.0044,93.0384,67871.0
2019-09-04 14:40:00,109.68,109.8,109.68,109.78,100069.0,93.0384,93.1402,93.0384,93.1232,100069.0
2019-09-04 14:50:00,109.79,109.86,109.78,109.85,90078.0,93.1317,93.1911,93.1232,93.1826,90078.0
2019-09-04 15:00:00,109.85,109.99,109.85,109.98,124430.0,93.1826,93.3013,93.1826,93.2929,124430.0
2019-09-04 15:10:00,109.99,110.17,109.98,110.06,187988.0,93.3013,93.454,93.2929,93.3607,187988.0
2019-09-04 15:20:00,110.05,110.18,110.02,110.16,102488.0,93.3522,93.4625,93.3268,93.4456,102488.0
2019-09-04 15:30:00,110.17,110.22,109.99,110.0,159230.0,93.454,93.4964,93.3013,93.3098,159230.0
2019-09-04 15:40:00,110.0,110.14,109.99,110.12,222289.0,93.3098,93.4286,93.3013,93.4116,222289.0
2019-09-04 15:50:00,110.11,110.16,109.81,109.9,682032.0,93.4031,93.4456,93.1487,93.225,682032.0
2019-09-05 09:30:00,111.25,113.08,111.2,112.99,1259592.0,94.3702,95.9225,94.3278,95.8462,1259592.0
2019-09-05 09:40:00,113.0,113.02,112.41,112.57,601553.0,95.8546,95.8716,95.3542,95.4899,601553.0
2019-09-05 09:50:00,112.57,112.98,112.55,112.56,401918.0,95.4899,95.8377,95.4729,95.4814,401918.0
2019-09-05 10:00:00,112.6,113.42,112.59,113.34,577096.0,95.5153,96.2109,95.5068,96.1431,577096.0
2019-09-05 10:10:00,113.32,113.71,113.3,113.59,639433.0,96.1261,96.4569,96.1091,96.3551,639433.0
2019-09-05 10:20:00,113.56,113.63,113.36,113.63,414585.0,96.3297,96.3891,96.16,96.3891,414585.0
2019-09-05 10:30:00,113.63,113.72,113.4,113.62,244518.0,96.3891,96.4654,96.1939,96.3806,244518.0
2019-09-05 10:40:00,113.63,113.69,113.1,113.12,271615.0,96.3891,96.4399,95.9395,95.9564,271615.0
2019-09-05 10:50:00,113.12,113.35,113.04,113.17,395996.0,95.9564,96.1515,95.8886,95.9988,395996.0
2019-09-05 11:00:00,113.18,113.34,113.08,113.23,233288.0,96.0073,96.1431,95.9225,96.0497,233288.0
2019-09-05 11:10:00,113.24,113.28,113.01,113.1,137657.0,96.0582,96.0922,95.8631,95.9395,137657.0
2019-09-05 11:20:00,113.1,113.11,112.92,113.08,175533.0,95.9395,95.948,95.7868,95.9225,175533.0
2019-09-05 11:30:00,113.06,113.1,112.9,113.02,129433.0,95.9055,95.9395,95.7698,95.8716,129433.0
2019-09-05 11:40:00,113.02,113.28,113.01,113.2,157502.0,95.8716,96.0922,95.8631,96.0243,157502.0
2019-09-05 11:50:00,113.22,113.29,113.17,113.23,169469.0,96.0413,96.1006,95.9988,96.0497,169469.0
2019-09-05 12:00:00,113.22,113.22,113.04,113.13,141360.0,96.0413,96.0413,95.8886,95.9649,141360.0
2019-09-05 12:10:00,113.11,113.24,113.09,113.21,129731.0,95.948,96.0582,95.931,96.0328,129731.0
2019-09-05 12:20:00,113.21,113.22,112.98,113.01,125432.0,96.0328,96.0413,95.8377,95.8631,125432.0
2019-09-05 12:30:00,113.0,113.1,112.95,113.09,103611.0,95.8546,95.9395,95.8122,95.931,103611.0
2019-09-05 12:40:00,113.08,113.21,113.08,113.15,132985.0,95.9225,96.0328,95.9225,95.9819,132985.0
2019-09-05 12:50:00,113.15,113.27,113.15,113.21,142599.0,95.9819,96.0837,95.9819,96.0328,142599.0
2019-09-05 13:00:00,113.21,113.27,112.91,113.03,170401.0,96.0328,96.0837,95.7783,95.8801,170401.0
2019-09-05 13:10:00,113.03,113.13,113.02,113.1,106509.0,95.8801,95.9649,95.8716,95.9395,106509.0
2019-09-05 13:20:00,113.1,113.3,113.1,113.26,138421.0,95.9395,96.1091,95.9395,96.0752,138421.0
2019-09-05 13:30:00,113.26,113.26,113.06,113.11,107562.0,96.0752,96.0752,95.9055,95.948,107562.0
2019-09-05 13:40:00,113.12,113.12,112.93,112.98,110633.0,95.9564,95.9564,95.7953,95.8377,110633.0
2019-09-05 13:50:00,112.98,113.05,112.97,113.0,129011.0,95.8377,95.8971,95.8292,95.8546,129011.0
2019-09-05 14:00:00,113.0,113.07,112.93,113.07,104596.0,95.8546,95.914,95.7953,95.914,104596.0
2019-09-05 14:10:00,113.06,113.11,112.98,112.98,176105.0,95.9055,95.948,95.8377,95.8377,176105.0
2019-09-05 14:20:00,112.98,112.99,112.84,112.89,138978.0,95.8377,95.8462,95.7189,95.7613,138978.0
2019-09-05 14:30:00,112.88,112.9,112.72,112.72,125177.0,95.7528,95.7698,95.6171,95.6171,125177.0
2019-09-05 14:40:00,112.72,112.75,112.66,112.72,142559.0,95.6171,95.6426,95.5662,95.6171,142559.0
2019-09-05 14:50:00,112.72,112.73,112.49,112.59,218668.0,95.6171,95.6256,95.422,95.5068,218668.0
2019-09-05 15:00:00,112.6,112.77,112.52,112.53,293686.0,95.5153,95.6595,95.4475,95.456,293686.0
2019-09-05 15:10:00,112.52,112.7,112.51,112.68,122753.0,95.4475,95.6002,95.439,95.5832,122753.0
2019-09-05 15:20:00,112.68,112.79,112.57,112.75,138833.0,95.5832,95.6765,95.4899,95.6426,138833.0
2019-09-05 15:30:00,112.75,112.86,112.56,112.56,271409.0,95.6426,95.7359,95.4814,95.4814,271409.0
2019-09-05 15:40:00,112.56,112.71,112.45,112.46,300299.0,95.4814,95.6086,95.3881,95.3966,300299.0
2019-09-05 15:50:00,112.47,112.52,112.26,112.33,829086.0,95.4051,95.4475,95.2269,95.2863,829086.0
2019-09-06 09:30:00,112.66,112.72,112.09,112.37,418170.0,95.5662,95.6171,95.0827,95.3202,418170.0
2019-09-06 09:40:00,112.36,112.55,111.96,112.52,234720.0,95.3117,95.4729,94.9724,95.4475,234720.0
2019-09-06 09:50:00,112.52,112.58,112.34,112.51,133489.0,95.4475,95.4984,95.2948,95.439,133489.0
2019-09-06 10:00:00,112.53,112.65,112.44,112.49,186716.0,95.456,95.5577,95.3796,95.422,186716.0
2019-09-06 10:10:00,112.49,112.76,112.44,112.55,204328.0,95.422,95.6511,95.3796,95.4729,204328.0
2019-09-06 10:20:00,112.56,112.71,112.46,112.67,105501.0,95.4814,95.6086,95.3966,95.5747,105501.0
2019-09-06 10:30:00,112.68,112.8,112.57,112.77,115859.0,95.5832,95.685,95.4899,95.6595,115859.0
2019-09-06 10:40:00,112.77,112.98,112.75,112.97,134935.0,95.6595,95.8377,95.6426,95.8292,134935.0
2019-09-06 10:50:00,112.97,112.98,112.58,112.66,127149.0,95.8292,95.8377,95.4984,95.5662,127149.0
2019-09-06 11:00:00,112.66,112.78,112.65,112.69,81574.0,95.5662,95.668,95.5577,95.5917,81574.0
2019-09-06 11:10:00,112.67,112.77,112.5,112.77,156064.0,95.5747,95.6595,95.4305,95.6595,156064.0
2019-09-06 11:20:00,112.77,112.82,112.59,112.62,155067.0,95.6595,95.702,95.5068,95.5323,155067.0
2019-09-06 11:30:00,112.62,112.69,112.55,112.61,92826.0,95.5323,95.5917,95.4729,95.5238,92826.0
2019-09-06 11:40:00,112.6,112.68,112.6,112.68,65031.0,95.5153,95.5832,95.5153,95.5832,65031.0
2019-09-06 11:50:00,112.68,112.76,112.61,112.74,106252.0,95.5832,95.6511,95.5238,95.6341,106252.0
2019-09-06 12:00:00,112.75,112.78,112.71,112.73,121548.0,95.6426,95.668,95.6086,95.6256,121548.0
2019-09-06 12:10:00,112.73,112.86,112.66,112.84,111077.0,95.6256,95.7359,95.5662,95.7189,111077.0
2019-09-06 12:20:00,112.84,112.88,112.74,112.81,88231.0,95.7189,95.7528,95.6341,95.6935,88231.0
2019-09-06 12:30:00,112.82,112.84,112.67,112.71,119377.0,95.702,95.7189,95.5747,95.6086,119377.0
2019-09-06 12:40:00,112.72,112.84,112.68,112.73,165433.0,95.6171,95.7189,95.5832,95.6256,165433.0
2019-09-06 12:50:00,112.71,112.73,112.56,112.71,140602.0,95.6086,95.6256,95.4814,95.6086,140602.0
2019-09-06 13:00:00,112.71,112.87,112.7,112.83,81385.0,95.6086,95.7444,95.6002,95.7104,81385.0
2019-09-06 13:10:00,112.84,112.92,112.81,112.86,124985.0,95.7189,95.7868,95.6935,95.7359,124985.0
2019-09-06 13:20:00,112.86,112.93,112.85,112.91,69796.0,95.7359,95.7953,95.7274,95.7783,69796.0
2019-09-06 13:30:00,112.92,112.98,112.87,112.89,80531.0,95.7868,95.8377,95.7444,95.7613,80531.0
2019-09-06 13:40:00,112.89,112.89,112.79,112.83,148257.0,95.7613,95.7613,95.6765,95.7104,148257.0
2019-09-06 13:50:00,112.83,112.86,112.74,112.78,113941.0,95.7104,95.7359,95.6341,95.668,113941.0
2019-09-06 14:00:00,112.8,112.81,112.66,112.68,137004.0,95.685,95.6935,95.5662,95.5832,137004.0
2019-09-06 14:10:00,112.68,112.72,112.59,112.61,145183.0,95.5832,95.6171,95.5068,95.5238,145183.0
2019-09-06 14:20:00,112.62,112.7,112.57,112.65,112730.0,95.5323,95.6002,95.4899,95.5577,112730.0
2019-09-06 14:30:00,112.65,112.71,112.61,112.64,88938.0,95.5577,95.6086,95.5238,95.5493,88938.0
2019-09-06 14:40:00,112.64,112.64,112.5,112.58,95957.0,95.5493,95.5493,95.4305,95.4984,95957.0
2019-09-06 14:50:00,112.57,112.57,112.4,112.43,120827.0,95.4899,95.4899,95.3457,95.3711,120827.0
2019-09-06 15:00:00,112.44,112.49,112.4,112.42,100172.0,95.3796,95.422,95.3457,95.3626,100172.0
2019-09-06 15:10:00,112.42,112.54,112.41,112.5,156549.0,95.3626,95.4644,95.3542,95.4305,156549.0
2019-09-06 15:20:00,112.51,112.72,112.5,112.72,133522.0,95.439,95.6171,95.4305,95.6171,133522.0
2019-09-06 15:30:00,112.72,112.8,112.62,112.63,150618.0,95.6171,95.685,95.5323,95.5408,150618.0
2019-09-06 15:40:00,112.63,112.74,112.59,112.7,215236.0,95.5408,95.6341,95.5068,95.6002,215236.0
2019-09-06 15:50:00,112.69,112.71,112.49,112.63,654813.0,95.5917,95.6086,95.422,95.5408,654813.0
2019-09-09 09:30:00,113.71,114.13,113.6,113.93,549365.0,96.4569,96.8132,96.3636,96.6435,549365.0
2019-09-09 09:40:00,113.94,114.28,113.87,114.17,304634.0,96.652,96.9404,96.5926,96.8471,304634.0
2019-09-09 09:50:00,114.16,114.54,114.14,114.47,448566.0,96.8386,97.161,96.8217,97.1016,448566.0
2019-09-09 10:00:00,114.48,114.88,114.44,114.87,341022.0,97.1101,97.4494,97.0762,97.4409,341022.0
2019-09-09 10:10:00,114.88,115.09,114.81,115.06,464360.0,97.4494,97.6275,97.39,97.6021,464360.0
2019-09-09 10:20:00,115.05,115.1,114.91,115.04,408321.0,97.5936,97.636,97.4748,97.5851,408321.0
2019-09-09 10:30:00,115.03,115.07,114.8,114.92,277110.0,97.5766,97.6106,97.3815,97.4833,277110.0
2019-09-09 10:40:00,114.92,115.04,114.78,114.89,248358.0,97.4833,97.5851,97.3646,97.4579,248358.0
2019-09-09 10:50:00,114.89,115.08,114.87,115.06,197187.0,97.4579,97.619,97.4409,97.6021,197187.0
2019-09-09 11:00:00,115.07,115.14,114.94,115.11,267711.0,97.6106,97.6699,97.5003,97.6445,267711.0
2019-09-09 11:10:00,115.12,115.4,115.09,115.37,264302.0,97.653,97.8905,97.6275,97.865,264302.0
2019-09-09 11:20:00,115.38,115.42,115.3,115.34,275296.0,97.8735,97.9075,97.8057,97.8396,275296.0
2019-09-09 11:30:00,115.33,115.41,115.29,115.35,175262.0,97.8311,97.899,97.7972,97.8481,175262.0
2019-09-09 11:40:00,115.35,115.41,115.29,115.35,176327.0,97.8481,97.899,97.7972,97.8481,176327.0
2019-09-09 11:50:00,115.35,115.41,115.23,115.38,140114.0,97.8481,97.899,97.7463,97.8735,140114.0
2019-09-09 12:00:00,115.38,115.42,115.26,115.3,220774.0,97.8735,97.9075,97.7717,97.8057,220774.0
2019-09-09 12:10:00,115.3,115.37,115.07,115.09,218540.0,97.8057,97.865,97.6106,97.6275,218540.0
2019-09-09 12:20:00,115.09,115.14,114.86,114.88,216397.0,97.6275,97.6699,97.4324,97.4494,216397.0
2019-09-09 12:30:00,114.86,114.92,114.76,114.87,215248.0,97.4324,97.4833,97.3476,97.4409,215248.0
2019-09-09 12:40:00,114.88,115.09,114.88,115.01,147292.0,97.4494,97.6275,97.4494,97.5597,147292.0
2019-09-09 12:50:00,115.02,115.24,114.98,115.21,158511.0,97.5681,97.7548,97.5342,97.7293,158511.0
2019-09-09 13:00:00,115.21,115.27,115.16,115.23,118378.0,97.7293,97.7802,97.6869,97.7463,118378.0
2019-09-09 13:10:00,115.25,115.32,115.22,115.28,138034.0,97.7633,97.8226,97.7378,97.7887,138034.0
2019-09-09 13:20:00,115.27,115.3,115.21,115.25,147907.0,97.7802,97.8057,97.7293,97.7633,147907.0
2019-09-09 13:30:00,115.26,115.33,115.19,115.3,179023.0,97.7717,97.8311,97.7124,97.8057,179023.0
2019-09-09 13:40:00,115.31,115.38,115.27,115.36,130327.0,97.8141,97.8735,97.7802,97.8566,130327.0
2019-09-09 13:50:00,115.36,115.51,115.36,115.47,250712.0,97.8566,97.9838,97.8566,97.9499,250712.0
2019-09-09 14:00:00,115.47,115.65,115.45,115.46,216832.0,97.9499,98.1026,97.9329,97.9414,216832.0
2019-09-09 14:10:00,115.46,115.73,115.45,115.67,154269.0,97.9414,98.1704,97.9329,98.1195,154269.0
2019-09-09 14:20:00,115.67,115.74,115.61,115.69,147427.0,98.1195,98.1789,98.0686,98.1365,147427.0
2019-09-09 14:30:00,115.69,115.85,115.67,115.77,172073.0,98.1365,98.2722,98.1195,98.2044,172073.0
2019-09-09 14:40:00,115.76,115.78,115.63,115.63,147321.0,98.1959,98.2128,98.0856,98.0856,147321.0
2019-09-09 14:50:00,115.64,115.78,115.6,115.75,182470.0,98.0941,98.2128,98.0601,98.1874,182470.0
2019-09-09 15:00:00,115.74,115.87,115.69,115.76,190237.0,98.1789,98.2892,98.1365,98.1959,190237.0
2019-09-09 15:10:00,115.76,115.95,115.75,115.9,268504.0,98.1959,98.357,98.1874,98.3146,268504.0
2019-09-09 15:20:00,115.9,116.06,115.88,116.02,337527.0,98.3146,98.4504,98.2977,98.4164,337527.0
2019-09-09 15:30:00,116.03,116.03,115.53,115.77,444604.0,98.4249,98.4249,98.0008,98.2044,444604.0
2019-09-09 15:40:00,115.78,115.78,115.55,115.57,308813.0,98.2128,98.2128,98.0177,98.0347,308813.0
2019-09-09 15:50:00,115.57,115.58,115.31,115.41,878282.0,98.0347,98.0432,97.8141,97.899,878282.0
2019-09-10 09:30:00,116.3,117.27,116.11,116.79,1172360.0,98.6539,99.4768,98.4928,99.0696,1172360.0
2019-09-10 09:40:00,116.76,117.12,116.54,116.83,705422.0,99.0441,99.3495,98.8575,99.1035,705422.0
2019-09-10 09:50:00,116.83,117.25,116.79,117.21,547318.0,99.1035,99.4598,99.0696,99.4259,547318.0
2019-09-10 10:00:00,117.19,117.27,116.73,116.77,563479.0,99.4089,99.4768,99.0187,99.0526,563479.0
2019-09-10 10:10:00,116.76,116.79,116.31,116.41,412860.0,99.0441,99.0696,98.6624,98.7472,412860.0
2019-09-10 10:20:00,116.41,116.87,116.29,116.64,363278.0,98.7472,99.1375,98.6455,98.9423,363278.0
2019-09-10 10:30:00,116.65,116.69,116.29,116.34,432009.0,98.9508,98.9848,98.6455,98.6879,432009.0
2019-09-10 10:40:00,116.35,116.4,116.08,116.12,321348.0,98.6963,98.7388,98.4673,98.5012,321348.0
2019-09-10 10:50:00,116.12,116.24,115.72,115.9,266597.0,98.5012,98.603,98.1619,98.3146,266597.0
2019-09-10 11:00:00,115.89,116.15,115.81,116.05,241867.0,98.3061,98.5267,98.2383,98.4419,241867.0
2019-09-10 11:10:00,116.05,116.15,115.97,116.06,141359.0,98.4419,98.5267,98.374,98.4504,141359.0
2019-09-10 11:20:00,116.07,116.19,116.04,116.11,144921.0,98.4588,98.5606,98.4334,98.4928,144921.0
2019-09-10 11:30:00,116.1,116.39,116.09,116.35,135395.0,98.4843,98.7303,98.4758,98.6963,135395.0
2019-09-10 11:40:00,116.36,116.7,116.28,116.58,156271.0,98.7048,98.9932,98.637,98.8915,156271.0
2019-09-10 11:50:00,116.59,116.83,116.39,116.46,146890.0,98.8999,99.1035,98.7303,98.7897,146890.0
2019-09-10 12:00:00,116.46,116.52,116.16,116.25,226703.0,98.7897,98.8406,98.5352,98.6115,226703.0
2019-09-10 12:10:00,116.26,116.28,116.13,116.26,182369.0,98.62,98.637,98.5097,98.62,182369.0
2019-09-10 12:20:00,116.26,116.45,116.26,116.37,167563.0,98.62,98.7812,98.62,98.7133,167563.0
2019-09-10 12:30:00,116.37,116.43,116.33,116.42,101954.0,98.7133,98.7642,98.6794,98.7557,101954.0
2019-09-10 12:40:00,116.41,116.54,116.26,116.49,122022.0,98.7472,98.8575,98.62,98.8151,122022.0
2019-09-10 12:50:00,116.48,116.56,116.37,116.38,89685.0,98.8066,98.8745,98.7133,98.7218,89685.0
2019-09-10 13:00:00,116.4,116.4,116.22,116.27,141390.0,98.7388,98.7388,98.5861,98.6285,141390.0
2019-09-10 13:10:00,116.27,116.37,116.08,116.19,399036.0,98.6285,98.7133,98.4673,98.5606,399036.0
2019-09-10 13:20:00,116.18,116.41,116.16,116.35,150969.0,98.5521,98.7472,98.5352,98.6963,150969.0
2019-09-10 13:30:00,116.35,116.41,116.32,116.36,119094.0,98.6963,98.7472,98.6709,98.7048,119094.0
2019-09-10 13:40:00,116.37,116.59,116.24,116.53,177504.0,98.7133,98.8999,98.603,98.849,177504.0
2019-09-10 13:50:00,116.53,116.57,116.37,116.41,150470.0,98.849,98.883,98.7133,98.7472,150470.0
2019-09-10 14:00:00,116.42,116.51,116.34,116.48,123883.0,98.7557,98.8321,98.6879,98.8066,123883.0
2019-09-10 14:10:00,116.48,116.52,116.38,116.43,194302.0,98.8066,98.8406,98.7218,98.7642,194302.0
2019-09-10 14:20:00,116.43,116.46,116.37,116.43,175969.0,98.7642,98.7897,98.7133,98.7642,175969.0
2019-09-10 14:30:00,116.43,116.49,116.33,116.42,153498.0,98.7642,98.8151,98.6794,98.7557,153498.0
2019-09-10 14:40:00,116.43,116.47,116.2,116.21,174508.0,98.7642,98.7981,98.5691,98.5776,174508.0
2019-09-10 14:50:00,116.21,116.4,116.17,116.31,200514.0,98.5776,98.7388,98.5437,98.6624,200514.0
2019-09-10 15:00:00,116.31,116.47,116.31,116.38,173417.0,98.6624,98.7981,98.6624,98.7218,173417.0
2019-09-10 15:10:00,116.37,116.47,116.33,116.47,150696.0,98.7133,98.7981,98.6794,98.7981,150696.0
2019-09-10 15:20:00,116.47,116.56,116.42,116.53,180695.0,98.7981,98.8745,98.7557,98.849,180695.0
2019-09-10 15:30:00,116.54,116.69,116.53,116.62,209112.0,98.8575,98.9848,98.849,98.9254,209112.0
2019-09-10 15:40:00,116.61,116.75,116.6,116.6,252313.0,98.9169,99.0357,98.9084,98.9084,252313.0
2019-09-10 15:50:00,116.6,116.76,116.44,116.76,941228.0,98.9084,99.0441,98.7727,99.0441,941228.0
2019-09-11 09:30:00,116.89,116.96,115.38,115.8,788247.0,99.1544,99.2138,97.8735,98.2298,788247.0
2019-09-11 09:40:00,115.77,116.47,115.77,116.39,499297.0,98.2044,98.7981,98.2044,98.7303,499297.0
2019-09-11 09:50:00,116.41,116.62,115.92,116.0,487869.0,98.7472,98.9254,98.3316,98.3995,487869.0
2019-09-11 10:00:00,116.01,116.17,115.76,115.95,321162.0,98.4079,98.5437,98.1959,98.357,321162.0
2019-09-11 10:10:00,115.97,116.38,115.95,116.27,211879.0,98.374,98.7218,98.357,98.6285,211879.0
2019-09-11 10:20:00,116.29,116.39,116.15,116.25,214264.0,98.6455,98.7303,98.5267,98.6115,214264.0
2019-09-11 10:30:00,116.22,116.36,116.06,116.27,274643.0,98.5861,98.7048,98.4504,98.6285,274643.0
2019-09-11 10:40:00,116.26,116.56,116.26,116.34,172369.0,98.62,98.8745,98.62,98.6879,172369.0
2019-09-11 10:50:00,116.34,116.71,116.28,116.66,132247.0,98.6879,99.0017,98.637,98.9593,132247.0
2019-09-11 11:00:00,116.67,116.69,116.39,116.41,110984.0,98.9678,98.9848,98.7303,98.7472,110984.0
2019-09-11 11:10:00,116.43,116.68,116.37,116.65,125853.0,98.7642,98.9763,98.7133,98.9508,125853.0
2019-09-11 11:20:00,116.63,116.73,116.51,116.61,138229.0,98.9339,99.0187,98.8321,98.9169,138229.0
2019-09-11 11:30:00,116.62,116.83,116.55,116.6,137663.0,98.9254,99.1035,98.866,98.9084,137663.0
2019-09-11 11:40:00,116.6,116.67,116.5,116.62,109659.0,98.9084,98.9678,98.8236,98.9254,109659.0
2019-09-11 11:50:00,116.61,116.74,116.55,116.7,82623.0,98.9169,99.0272,98.866,98.9932,82623.0
2019-09-11 12:00:00,116.71,116.79,116.62,116.64,98492.0,99.0017,99.0696,98.9254,98.9423,98492.0
2019-09-11 12:10:00,116.65,116.65,116.45,116.52,146289.0,98.9508,98.9508,98.7812,98.8406,146289.0
2019-09-11 12:20:00,116.5,116.54,116.38,116.45,107567.0,98.8236,98.8575,98.7218,98.7812,107567.0
2019-09-11 12:30:00,116.44,116.47,116.34,116.45,105642.0,98.7727,98.7981,98.6879,98.7812,105642.0
2019-09-11 12:40:00,116.45,116.64,116.42,116.59,206960.0,98.7812,98.9423,98.7557,98.8999,206960.0
2019-09-11 12:50:00,116.6,116.88,116.58,116.8,141896.0,98.9084,99.1459,98.8915,99.0781,141896.0
2019-09-11 13:00:00,116.8,116.88,116.73,116.75,100395.0,99.0781,99.1459,99.0187,99.0357,100395.0
2019-09-11 13:10:00,116.75,116.91,116.73,116.89,91302.0,99.0357,99.1714,99.0187,99.1544,91302.0
2019-09-11 13:20:00,116.9,116.92,116.81,116.83,75254.0,99.1629,99.1799,99.0866,99.1035,75254.0
2019-09-11 13:30:00,116.84,117.0,116.81,116.98,92499.0,99.112,99.2477,99.0866,99.2308,92499.0
2019-09-11 13:40:00,116.98,117.06,116.83,116.86,203392.0,99.2308,99.2986,99.1035,99.129,203392.0
2019-09-11 13:50:00,116.86,116.93,116.74,116.84,116077.0,99.129,99.1883,99.0272,99.112,116077.0
2019-09-11 14:00:00,116.83,116.97,116.8,116.85,109701.0,99.1035,99.2223,99.0781,99.1205,109701.0
2019-09-11 14:10:00,116.85,116.94,116.79,116.93,80386.0,99.1205,99.1968,99.0696,99.1883,80386.0
2019-09-11 14:20:00,116.94,116.98,116.82,116.83,120302.0,99.1968,99.2308,99.095,99.1035,120302.0
2019-09-11 14:30:00,116.84,116.88,116.76,116.77,109757.0,99.112,99.1459,99.0441,99.0526,109757.0
2019-09-11 14:40:00,116.78,116.79,116.66,116.73,128009.0,99.0611,99.0696,98.9593,99.0187,128009.0
2019-09-11 14:50:00,116.72,116.75,116.66,116.72,155601.0,99.0102,99.0357,98.9593,99.0102,155601.0
2019-09-11 15:00:00,116.71,116.85,116.71,116.79,144704.0,99.0017,99.1205,99.0017,99.0696,144704.0
2019-09-11 15:10:00,116.79,116.88,116.73,116.84,155718.0,99.0696,99.1459,99.0187,99.112,155718.0
2019-09-11 15:20:00,116.84,116.91,116.81,116.84,133058.0,99.112,99.1714,99.0866,99.112,133058.0
2019-09-11 15:30:00,116.84,117.04,116.84,116.97,257237.0,99.112,99.2817,99.112,99.2223,257237.0
2019-09-11 15:40:00,116.97,117.03,116.8,116.91,276162.0,99.2223,99.2732,99.0781,99.1714,276162.0
2019-09-11 15:50:00,116.92,117.2,116.92,117.16,700622.0,99.1799,99.4174,99.1799,99.3834,700622.0
2019-09-12 09:30:00,116.55,116.69,115.92,116.35,588264.0,98.866,98.9848,98.3316,98.6963,588264.0
2019-09-12 09:40:00,116.35,116.67,116.24,116.24,371583.0,98.6963,98.9678,98.603,98.603,371583.0
2019-09-12 09:50:00,116.24,116.62,116.22,116.56,279915.0,98.603,98.9254,98.5861,98.8745,279915.0
2019-09-12 10:00:00,116.55,116.71,116.33,116.68,221958.0,98.866,99.0017,98.6794,98.9763,221958.0
2019-09-12 10:10:00,116.69,117.35,116.65,116.86,395974.0,98.9848,99.5446,98.9508,99.129,395974.0
2019-09-12 10:20:00,116.85,117.17,116.72,117.02,221910.0,99.1205,99.3919,99.0102,99.2647,221910.0
2019-09-12 10:30:00,117.05,117.19,116.85,117.12,155026.0,99.2901,99.4089,99.1205,99.3495,155026.0
2019-09-12 10:40:00,117.12,117.2,116.96,117.18,175026.0,99.3495,99.4174,99.2138,99.4004,175026.0
2019-09-12 10:50:00,117.19,117.32,116.35,116.54,394992.0,99.4089,99.5192,98.6963,98.8575,394992.0
2019-09-12 11:00:00,116.55,116.85,116.37,116.84,121937.0,98.866,99.1205,98.7133,99.112,121937.0
2019-09-12 11:10:00,116.85,117.01,116.79,116.99,144690.0,99.1205,99.2562,99.0696,99.2392,144690.0
2019-09-12 11:20:00,116.98,117.18,116.97,117.12,118442.0,99.2308,99.4004,99.2223,99.3495,118442.0
2019-09-12 11:30:00,117.13,117.34,117.11,117.33,175881.0,99.358,99.5361,99.341,99.5277,175881.0
2019-09-12 11:40:00,117.33,117.55,117.33,117.48,198329.0,99.5277,99.7143,99.5277,99.6549,198329.0
2019-09-12 11:50:00,117.48,117.63,117.42,117.63,112083.0,99.6549,99.7821,99.604,99.7821,112083.0
2019-09-12 12:00:00,117.61,117.7,117.48,117.68,159418.0,99.7652,99.8415,99.6549,99.8246,159418.0
2019-09-12 12:10:00,117.68,117.91,117.64,117.89,463683.0,99.8246,100.0197,99.7906,100.0027,463683.0
2019-09-12 12:20:00,117.88,117.96,117.84,117.85,159154.0,99.9942,100.0621,99.9603,99.9688,159154.0
2019-09-12 12:30:00,117.86,117.97,117.82,117.9,111916.0,99.9772,100.0705,99.9433,100.0112,111916.0
2019-09-12 12:40:00,117.9,118.08,117.88,117.97,276003.0,100.0112,100.1639,99.9942,100.0705,276003.0
2019-09-12 12:50:00,117.96,118.08,117.88,118.04,182931.0,100.0621,100.1639,99.9942,100.1299,182931.0
2019-09-12 13:00:00,118.04,118.29,118.03,118.19,274305.0,100.1299,100.342,100.1214,100.2572,274305.0
2019-09-12 13:10:00,118.17,118.27,118.1,118.2,139213.0,100.2402,100.325,100.1808,100.2657,139213.0
2019-09-12 13:20:00,118.21,118.3,118.21,118.29,116680.0,100.2741,100.3505,100.2741,100.342,116680.0
2019-09-12 13:30:00,118.29,118.48,118.24,118.34,170594.0,100.342,100.5032,100.2996,100.3844,170594.0
2019-09-12 13:40:00,118.35,118.42,118.26,118.29,153402.0,100.3929,100.4523,100.3165,100.342,153402.0
2019-09-12 13:50:00,118.29,118.41,118.29,118.34,105181.0,100.342,100.4438,100.342,100.3844,105181.0
2019-09-12 14:00:00,118.35,118.37,118.04,118.17,135486.0,100.3929,100.4099,100.1299,100.2402,135486.0
2019-09-12 14:10:00,118.19,118.23,118.08,118.13,84505.0,100.2572,100.2911,100.1639,100.2063,84505.0
2019-09-12 14:20:00,118.13,118.15,118.01,118.07,100256.0,100.2063,100.2232,100.1045,100.1554,100256.0
2019-09-12 14:30:00,118.07,118.21,117.95,118.2,214765.0,100.1554,100.2741,100.0536,100.2657,214765.0
2019-09-12 14:40:00,118.19,118.25,118.07,118.24,137765.0,100.2572,100.3081,100.1554,100.2996,137765.0
2019-09-12 14:50:00,118.24,118.24,118.06,118.11,134222.0,100.2996,100.2996,100.1469,100.1893,134222.0
2019-09-12 15:00:00,118.11,118.17,118.05,118.12,156367.0,100.1893,100.2402,100.1384,100.1978,156367.0
2019-09-12 15:10:00,118.12,118.16,118.04,118.07,148778.0,100.1978,100.2317,100.1299,100.1554,148778.0
2019-09-12 15:20:00,118.07,118.32,118.05,118.25,219786.0,100.1554,100.3674,100.1384,100.3081,219786.0
2019-09-12 15:30:00,118.25,118.32,118.17,118.29,222134.0,100.3081,100.3674,100.2402,100.342,222134.0
2019-09-12 15:40:00,118.29,118.29,118.06,118.06,270737.0,100.342,100.342,100.1469,100.1469,270737.0
2019-09-12 15:50:00,118.06,118.12,117.87,117.97,610541.0,100.1469,100.1978,99.9857,100.0705,610541.0
2019-09-13 09:30:00,119.0,119.49,118.75,119.36,1145210.0,100.9443,101.3599,100.7322,101.2496,1145210.0
2019-09-13 09:40:00,119.37,119.54,119.12,119.29,657137.0,101.2581,101.4023,101.0461,101.1903,657137.0
2019-09-13 09:50:00,119.29,119.49,119.08,119.15,546903.0,101.1903,101.3599,101.0121,101.0715,546903.0
2019-09-13 10:00:00,119.2,119.28,118.81,118.84,357097.0,101.1139,101.1818,100.7831,100.8085,357097.0
2019-09-13 10:10:00,118.84,119.09,118.76,119.02,306124.0,100.8085,101.0206,100.7407,100.9612,306124.0
2019-09-13 10:20:00,119.03,119.36,118.94,119.29,291073.0,100.9697,101.2496,100.8934,101.1903,291073.0
2019-09-13 10:30:00,119.29,119.55,119.27,119.27,398840.0,101.1903,101.4108,101.1733,101.1733,398840.0
2019-09-13 10:40:00,119.26,119.41,119.17,119.19,153413.0,101.1648,101.2921,101.0885,101.1054,153413.0
2019-09-13 10:50:00,119.19,119.47,119.17,119.45,213433.0,101.1054,101.343,101.0885,101.326,213433.0
2019-09-13 11:00:00,119.45,119.59,119.41,119.55,256812.0,101.326,101.4447,101.2921,101.4108,256812.0
2019-09-13 11:10:00,119.55,119.73,119.53,119.71,343441.0,101.4108,101.5635,101.3939,101.5465,343441.0
2019-09-13 11:20:00,119.71,119.87,119.6,119.82,364755.0,101.5465,101.6823,101.4532,101.6399,364755.0
2019-09-13 11:30:00,119.81,119.94,119.8,119.89,309267.0,101.6314,101.7416,101.6229,101.6992,309267.0
2019-09-13 11:40:00,119.9,120.06,119.89,119.98,547829.0,101.7077,101.8434,101.6992,101.7756,547829.0
2019-09-13 11:50:00,119.98,120.09,119.91,120.05,268394.0,101.7756,101.8689,101.7162,101.835,268394.0
2019-09-13 12:00:00,120.04,120.17,120.02,120.11,321270.0,101.8265,101.9367,101.8095,101.8858,321270.0
2019-09-13 12:10:00,120.11,120.2,120.08,120.16,303036.0,101.8858,101.9622,101.8604,101.9283,303036.0
2019-09-13 12:20:00,120.16,120.16,120.0,120.05,240741.0,101.9283,101.9283,101.7925,101.835,240741.0
2019-09-13 12:30:00,120.05,120.2,120.02,120.13,227872.0,101.835,101.9622,101.8095,101.9028,227872.0
2019-09-13 12:40:00,120.14,120.2,120.06,120.18,157529.0,101.9113,101.9622,101.8434,101.9452,157529.0
2019-09-13 12:50:00,120.19,120.35,120.18,120.28,250781.0,101.9537,102.0894,101.9452,102.0301,250781.0
2019-09-13 13:00:00,120.27,120.3,120.13,120.18,186747.0,102.0216,102.047,101.9028,101.9452,186747.0
2019-09-13 13:10:00,120.18,120.3,120.17,120.27,130622.0,101.9452,102.047,101.9367,102.0216,130622.0
2019-09-13 13:20:00,120.27,120.33,120.13,120.32,178043.0,102.0216,102.0725,101.9028,102.064,178043.0
2019-09-13 13:30:00,120.32,120.32,120.13,120.14,259672.0,102.064,102.064,101.9028,101.9113,259672.0
2019-09-13 13:40:00,120.15,120.18,120.03,120.14,209206.0,101.9198,101.9452,101.818,101.9113,209206.0
2019-09-13 13:50:00,120.15,120.2,120.01,120.04,201400.0,101.9198,101.9622,101.801,101.8265,201400.0
2019-09-13 14:00:00,120.04,120.1,119.99,120.06,191747.0,101.8265,101.8774,101.7841,101.8434,191747.0
2019-09-13 14:10:00,120.06,120.09,120.0,120.08,177159.0,101.8434,101.8689,101.7925,101.8604,177159.0
2019-09-13 14:20:00,120.09,120.17,120.05,120.14,262669.0,101.8689,101.9367,101.835,101.9113,262669.0
2019-09-13 14:30:00,120.15,120.16,120.03,120.06,136602.0,101.9198,101.9283,101.818,101.8434,136602.0
2019-09-13 14:40:00,120.05,120.1,119.99,120.08,191453.0,101.835,101.8774,101.7841,101.8604,191453.0
2019-09-13 14:50:00,120.08,120.15,120.04,120.06,176212.0,101.8604,101.9198,101.8265,101.8434,176212.0
2019-09-13 15:00:00,120.06,120.06,119.83,119.92,302942.0,101.8434,101.8434,101.6483,101.7247,302942.0
2019-09-13 15:10:00,119.92,120.0,119.87,119.95,185908.0,101.7247,101.7925,101.6823,101.7501,185908.0
2019-09-13 15:20:00,119.95,120.18,119.94,120.16,194654.0,101.7501,101.9452,101.7416,101.9283,194654.0
2019-09-13 15:30:00,120.15,120.23,120.1,120.14,276691.0,101.9198,101.9876,101.8774,101.9113,276691.0
2019-09-13 15:40:00,120.15,120.33,120.12,120.3,418217.0,101.9198,102.0725,101.8943,102.047,418217.0
2019-09-13 15:50:00,120.29,120.4,120.14,120.2,925912.0,102.0385,102.1318,101.9113,101.9622,925912.0
2019-09-16 09:30:00,118.92,119.41,118.7,118.98,715061.0,100.8764,101.2921,100.6898,100.9273,715061.0
2019-09-16 09:40:00,118.97,119.38,118.83,119.16,319374.0,100.9188,101.2666,100.8001,101.08,319374.0
2019-09-16 09:50:00,119.19,119.64,119.19,119.54,212315.0,101.1054,101.4872,101.1054,101.4023,212315.0
2019-09-16 10:00:00,119.53,119.81,119.39,119.44,265667.0,101.3939,101.6314,101.2751,101.3175,265667.0
2019-09-16 10:10:00,119.44,119.64,119.41,119.54,189228.0,101.3175,101.4872,101.2921,101.4023,189228.0
2019-09-16 10:20:00,119.54,119.87,119.48,119.56,221145.0,101.4023,101.6823,101.3514,101.4193,221145.0
2019-09-16 10:30:00,119.56,119.63,119.43,119.45,169180.0,101.4193,101.4787,101.309,101.326,169180.0
2019-09-16 10:40:00,119.45,119.48,119.23,119.23,176519.0,101.326,101.3514,101.1394,101.1394,176519.0
2019-09-16 10:50:00,119.22,119.35,119.1,119.29,185472.0,101.1309,101.2412,101.0291,101.1903,185472.0
2019-09-16 11:00:00,119.3,119.38,119.23,119.28,161304.0,101.1987,101.2666,101.1394,101.1818,161304.0
2019-09-16 11:10:00,119.3,119.4,119.24,119.28,201794.0,101.1987,101.2836,101.1479,101.1818,201794.0
2019-09-16 11:20:00,119.28,119.28,119.1,119.13,210981.0,101.1818,101.1818,101.0291,101.0545,210981.0
2019-09-16 11:30:00,119.13,119.17,119.01,119.07,162253.0,101.0545,101.0885,100.9528,101.0036,162253.0
2019-09-16 11:40:00,119.06,119.06,118.77,118.77,267411.0,100.9952,100.9952,100.7492,100.7492,267411.0
2019-09-16 11:50:00,118.76,118.79,118.51,118.63,190403.0,100.7407,100.7661,100.5286,100.6304,190403.0
2019-09-16 12:00:00,118.62,118.75,118.6,118.65,196145.0,100.6219,100.7322,100.605,100.6474,196145.0
2019-09-16 12:10:00,118.66,118.75,118.64,118.69,148032.0,100.6559,100.7322,100.6389,100.6813,148032.0
2019-09-16 12:20:00,118.69,118.79,118.56,118.56,160223.0,100.6813,100.7661,100.571,100.571,160223.0
2019-09-16 12:30:00,118.56,118.69,118.53,118.57,113069.0,100.571,100.6813,100.5456,100.5795,113069.0
2019-09-16 12:40:00,118.58,118.63,118.38,118.62,197023.0,100.588,100.6304,100.4183,100.6219,197023.0
2019-09-16 12:50:00,118.62,118.84,118.61,118.82,145549.0,100.6219,100.8085,100.6134,100.7916,145549.0
2019-09-16 13:00:00,118.81,118.96,118.77,118.92,99364.0,100.7831,100.9103,100.7492,100.8764,99364.0
2019-09-16 13:10:00,118.91,118.93,118.82,118.82,114778.0,100.8679,100.8849,100.7916,100.7916,114778.0
2019-09-16 13:20:00,118.82,118.89,118.72,118.88,104341.0,100.7916,100.851,100.7068,100.8425,104341.0
2019-09-16 13:30:00,118.9,118.91,118.7,118.78,106591.0,100.8594,100.8679,100.6898,100.7576,106591.0
2019-09-16 13:40:00,118.79,118.95,118.78,118.83,83298.0,100.7661,100.9019,100.7576,100.8001,83298.0
2019-09-16 13:50:00,118.83,118.91,118.79,118.87,94117.0,100.8001,100.8679,100.7661,100.834,94117.0
2019-09-16 14:00:00,118.87,118.95,118.77,118.81,134606.0,100.834,100.9019,100.7492,100.7831,134606.0
2019-09-16 14:10:00,118.82,118.85,118.72,118.8,113456.0,100.7916,100.817,100.7068,100.7746,113456.0
2019-09-16 14:20:00,118.8,118.98,118.79,118.94,132265.0,100.7746,100.9273,100.7661,100.8934,132265.0
2019-09-16 14:30:00,118.93,119.06,118.85,119.03,127370.0,100.8849,100.9952,100.817,100.9697,127370.0
2019-09-16 14:40:00,119.02,119.2,118.97,119.17,137097.0,100.9612,101.1139,100.9188,101.0885,137097.0
2019-09-16 14:50:00,119.18,119.25,119.0,119.04,129760.0,101.097,101.1563,100.9443,100.9782,129760.0
2019-09-16 15:00:00,119.03,119.07,118.85,118.89,164500.0,100.9697,101.0036,100.817,100.851,164500.0
2019-09-16 15:10:00,118.89,119.09,118.89,119.03,126209.0,100.851,101.0206,100.851,100.9697,126209.0
2019-09-16 15:20:00,119.03,119.07,118.87,118.9,172354.0,100.9697,101.0036,100.834,100.8594,172354.0
2019-09-16 15:30:00,118.89,118.99,118.81,118.95,180442.0,100.851,100.9358,100.7831,100.9019,180442.0
2019-09-16 15:40:00,118.96,119.12,118.91,118.98,273723.0,100.9103,101.0461,100.8679,100.9273,273723.0
2019-09-16 15:50:00,118.98,119.22,118.96,119.13,579640.0,100.9273,101.1309,100.9103,101.0545,579640.0
2019-09-17 09:30:00,118.42,118.5,117.72,118.26,588940.0,100.4523,100.5201,99.8585,100.3165,588940.0
2019-09-17 09:40:00,118.26,118.45,117.85,118.02,395949.0,100.3165,100.4777,99.9688,100.113,395949.0
2019-09-17 09:50:00,118.03,118.08,117.75,117.96,251313.0,100.1214,100.1639,99.8839,100.0621,251313.0
2019-09-17 10:00:00,117.96,118.11,117.78,117.8,230366.0,100.0621,100.1893,99.9094,99.9263,230366.0
2019-09-17 10:10:00,117.78,117.89,117.71,117.72,217414.0,99.9094,100.0027,99.85,99.8585,217414.0
2019-09-17 10:20:00,117.72,117.76,117.26,117.28,416332.0,99.8585,99.8924,99.4683,99.4852,416332.0
2019-09-17 10:30:00,117.29,117.68,117.29,117.66,261505.0,99.4937,99.8246,99.4937,99.8076,261505.0
2019-09-17 10:40:00,117.66,117.74,117.46,117.59,218641.0,99.8076,99.8754,99.6379,99.7482,218641.0
2019-09-17 10:50:00,117.58,117.64,117.24,117.3,214583.0,99.7397,99.7906,99.4513,99.5022,214583.0
2019-09-17 11:00:00,117.3,117.58,117.29,117.52,176465.0,99.5022,99.7397,99.4937,99.6888,176465.0
2019-09-17 11:10:00,117.52,117.67,117.42,117.47,123902.0,99.6888,99.8161,99.604,99.6464,123902.0
2019-09-17 11:20:00,117.48,117.94,117.44,117.9,221617.0,99.6549,100.0451,99.621,100.0112,221617.0
2019-09-17 11:30:00,117.9,118.13,117.9,118.13,161271.0,100.0112,100.2063,100.0112,100.2063,161271.0
2019-09-17 11:40:00,118.13,118.18,117.94,117.95,180263.0,100.2063,100.2487,100.0451,100.0536,180263.0
2019-09-17 11:50:00,117.94,118.02,117.89,117.98,115382.0,100.0451,100.113,100.0027,100.079,115382.0
2019-09-17 12:00:00,117.98,118.02,117.86,117.87,132283.0,100.079,100.113,99.9772,99.9857,132283.0
2019-09-17 12:10:00,117.87,117.97,117.86,117.87,97674.0,99.9857,100.0705,99.9772,99.9857,97674.0
2019-09-17 12:20:00,117.85,117.9,117.76,117.88,100351.0,99.9688,100.0112,99.8924,99.9942,100351.0
2019-09-17 12:30:00,117.88,117.91,117.73,117.78,93266.0,99.9942,100.0197,99.867,99.9094,93266.0
2019-09-17 12:40:00,117.77,117.85,117.7,117.85,91090.0,99.9009,99.9688,99.8415,99.9688,91090.0
2019-09-17 12:50:00,117.85,117.99,117.81,117.92,106516.0,99.9688,100.0875,99.9348,100.0281,106516.0
2019-09-17 13:00:00,117.93,118.03,117.88,117.98,63764.0,100.0366,100.1214,99.9942,100.079,63764.0
2019-09-17 13:10:00,118.0,118.15,117.95,118.13,119260.0,100.096,100.2232,100.0536,100.2063,119260.0
2019-09-17 13:20:00,118.13,118.15,118.09,118.11,85258.0,100.2063,100.2232,100.1723,100.1893,85258.0
2019-09-17 13:30:00,118.11,118.21,118.09,118.19,93719.0,100.1893,100.2741,100.1723,100.2572,93719.0
2019-09-17 13:40:00,118.19,118.23,118.17,118.21,113715.0,100.2572,100.2911,100.2402,100.2741,113715.0
2019-09-17 13:50:00,118.21,118.51,118.21,118.4,183689.0,100.2741,100.5286,100.2741,100.4353,183689.0
2019-09-17 14:00:00,118.42,118.54,118.39,118.44,134488.0,100.4523,100.5541,100.4268,100.4692,134488.0
2019-09-17 14:10:00,118.45,118.48,118.35,118.38,110789.0,100.4777,100.5032,100.3929,100.4183,110789.0
2019-09-17 14:20:00,118.38,118.38,118.25,118.35,98019.0,100.4183,100.4183,100.3081,100.3929,98019.0
2019-09-17 14:30:00,118.36,118.54,118.36,118.48,82236.0,100.4014,100.5541,100.4014,100.5032,82236.0
2019-09-17 14:40:00,118.48,118.54,118.46,118.53,80445.0,100.5032,100.5541,100.4862,100.5456,80445.0
2019-09-17 14:50:00,118.53,118.59,118.49,118.51,122178.0,100.5456,100.5965,100.5116,100.5286,122178.0
2019-09-17 15:00:00,118.51,118.55,118.42,118.44,136375.0,100.5286,100.5625,100.4523,100.4692,136375.0
2019-09-17 15:10:00,118.45,118.46,118.3,118.31,138861.0,100.4777,100.4862,100.3505,100.359,138861.0
2019-09-17 15:20:00,118.32,118.39,118.25,118.36,144770.0,100.3674,100.4268,100.3081,100.4014,144770.0
2019-09-17 15:30:00,118.36,118.51,118.33,118.5,180515.0,100.4014,100.5286,100.3759,100.5201,180515.0
2019-09-17 15:40:00,118.5,118.55,118.44,118.45,231910.0,100.5201,100.5625,100.4692,100.4777,231910.0
2019-09-17 15:50:00,118.46,118.61,118.3,118.55,642280.0,100.4862,100.6134,100.3505,100.5625,642280.0
2019-09-18 09:30:00,118.32,118.47,117.75,118.46,403202.0,100.3674,100.4947,99.8839,100.4862,403202.0
2019-09-18 09:40:00,118.43,118.43,118.17,118.2,183593.0,100.4608,100.4608,100.2402,100.2657,183593.0
2019-09-18 09:50:00,118.2,118.47,118.17,118.28,194832.0,100.2657,100.4947,100.2402,100.3335,194832.0
2019-09-18 10:00:00,118.29,118.4,117.99,118.01,229610.0,100.342,100.4353,100.0875,100.1045,229610.0
2019-09-18 10:10:00,118.03,118.34,118.03,118.18,159804.0,100.1214,100.3844,100.1214,100.2487,159804.0
2019-09-18 10:20:00,118.13,118.44,118.1,118.43,95522.0,100.2063,100.4692,100.1808,100.4608,95522.0
2019-09-18 10:30:00,118.44,118.55,118.38,118.38,149204.0,100.4692,100.5625,100.4183,100.4183,149204.0
2019-09-18 10:40:00,118.39,118.49,118.36,118.38,85530.0,100.4268,100.5116,100.4014,100.4183,85530.0
2019-09-18 10:50:00,118.4,118.46,118.2,118.26,128012.0,100.4353,100.4862,100.2657,100.3165,128012.0
2019-09-18 11:00:00,118.27,118.37,118.23,118.28,84730.0,100.325,100.4099,100.2911,100.3335,84730.0
2019-09-18 11:10:00,118.28,118.32,118.16,118.27,86108.0,100.3335,100.3674,100.2317,100.325,86108.0
2019-09-18 11:20:00,118.27,118.31,118.18,118.23,85150.0,100.325,100.359,100.2487,100.2911,85150.0
2019-09-18 11:30:00,118.22,118.26,118.11,118.18,110511.0,100.2826,100.3165,100.1893,100.2487,110511.0
2019-09-18 11:40:00,118.19,118.3,118.19,118.25,133502.0,100.2572,100.3505,100.2572,100.3081,133502.0
2019-09-18 11:50:00,118.25,118.52,118.25,118.51,126253.0,100.3081,100.5371,100.3081,100.5286,126253.0
2019-09-18 12:00:00,118.52,118.56,118.45,118.55,126190.0,100.5371,100.571,100.4777,100.5625,126190.0
2019-09-18 12:10:00,118.54,118.57,118.44,118.47,100887.0,100.5541,100.5795,100.4692,100.4947,100887.0
2019-09-18 12:20:00,118.47,118.61,118.46,118.59,155502.0,100.4947,100.6134,100.4862,100.5965,155502.0
2019-09-18 12:30:00,118.59,118.84,118.56,118.82,191883.0,100.5965,100.8085,100.571,100.7916,191883.0
2019-09-18 12:40:00,118.82,118.94,118.82,118.89,99720.0,100.7916,100.8934,100.7916,100.851,99720.0
2019-09-18 12:50:00,118.89,118.92,118.81,118.81,110803.0,100.851,100.8764,100.7831,100.7831,110803.0
2019-09-18 13:00:00,118.8,118.9,118.7,118.9,90379.0,100.7746,100.8594,100.6898,100.8594,90379.0
2019-09-18 13:10:00,118.9,118.92,118.8,118.92,123629.0,100.8594,100.8764,100.7746,100.8764,123629.0
2019-09-18 13:20:00,118.91,118.95,118.74,118.74,176689.0,100.8679,100.9019,100.7237,100.7237,176689.0
2019-09-18 13:30:00,118.74,118.77,118.65,118.74,129001.0,100.7237,100.7492,100.6474,100.7237,129001.0
2019-09-18 13:40:00,118.73,118.87,118.71,118.83,93683.0,100.7152,100.834,100.6983,100.8001,93683.0
2019-09-18 13:50:00,118.84,119.0,118.82,118.92,180922.0,100.8085,100.9443,100.7916,100.8764,180922.0
2019-09-18 14:00:00,118.95,119.48,118.64,119.11,453919.0,100.9019,101.3514,100.6389,101.0376,453919.0
2019-09-18 14:10:00,119.16,119.23,118.77,119.1,269552.0,101.08,101.1394,100.7492,101.0291,269552.0
2019-09-18 14:20:00,119.08,119.37,118.93,118.98,202407.0,101.0121,101.2581,100.8849,100.9273,202407.0
2019-09-18 14:30:00,118.96,119.02,118.78,118.94,240300.0,100.9103,100.9612,100.7576,100.8934,240300.0
2019-09-18 14:40:00,118.96,119.4,118.93,119.27,282262.0,100.9103,101.2836,100.8849,101.1733,282262.0
2019-09-18 14:50:00,119.29,119.34,118.96,118.99,214509.0,101.1903,101.2327,100.9103,100.9358,214509.0
2019-09-18 15:00:00,118.99,119.43,118.97,119.41,208246.0,100.9358,101.309,100.9188,101.2921,208246.0
2019-09-18 15:10:00,119.41,119.8,119.4,119.8,439649.0,101.2921,101.6229,101.2836,101.6229,439649.0
2019-09-18 15:20:00,119.8,119.88,119.67,119.77,299223.0,101.6229,101.6907,101.5126,101.5974,299223.0
2019-09-18 15:30:00,119.77,120.08,119.77,119.92,513443.0,101.5974,101.8604,101.5974,101.7247,513443.0
2019-09-18 15:40:00,119.93,120.05,119.86,119.88,463058.0,101.7332,101.835,101.6738,101.6907,463058.0
2019-09-18 15:50:00,119.87,119.93,119.56,119.79,755400.0,101.6823,101.7332,101.4193,101.6144,755400.0
2019-09-19 09:30:00,119.7,120.06,119.41,119.89,608869.0,101.5381,101.8434,101.2921,101.6992,608869.0
2019-09-19 09:40:00,119.87,119.88,119.52,119.77,203421.0,101.6823,101.6907,101.3854,101.5974,203421.0
2019-09-19 09:50:00,119.77,120.03,119.68,119.97,200405.0,101.5974,101.818,101.5211,101.7671,200405.0
2019-09-19 10:00:00,119.98,120.06,119.76,119.86,215044.0,101.7756,101.8434,101.589,101.6738,215044.0
2019-09-19 10:10:00,119.87,120.19,119.84,120.17,205476.0,101.6823,101.9537,101.6568,101.9367,205476.0
2019-09-19 10:20:00,120.17,120.24,120.08,120.09,190277.0,101.9367,101.9961,101.8604,101.8689,190277.0
2019-09-19 10:30:00,120.09,120.26,120.06,120.2,167677.0,101.8689,102.0131,101.8434,101.9622,167677.0
2019-09-19 10:40:00,120.2,120.27,120.09,120.13,173311.0,101.9622,102.0216,101.8689,101.9028,173311.0
2019-09-19 10:50:00,120.12,120.15,119.94,119.98,139721.0,101.8943,101.9198,101.7416,101.7756,139721.0
2019-09-19 11:00:00,119.97,120.07,119.92,120.05,150042.0,101.7671,101.8519,101.7247,101.835,150042.0
2019-09-19 11:10:00,120.05,120.24,120.03,120.22,135961.0,101.835,101.9961,101.818,101.9792,135961.0
2019-09-19 11:20:00,120.23,120.34,120.17,120.24,131999.0,101.9876,102.081,101.9367,101.9961,131999.0
2019-09-19 11:30:00,120.25,120.29,120.19,120.27,93398.0,102.0046,102.0385,101.9537,102.0216,93398.0
2019-09-19 11:40:00,120.25,120.31,120.13,120.16,115547.0,102.0046,102.0555,101.9028,101.9283,115547.0
2019-09-19 11:50:00,120.16,120.2,120.06,120.14,100496.0,101.9283,101.9622,101.8434,101.9113,100496.0
2019-09-19 12:00:00,120.14,120.17,120.09,120.13,108855.0,101.9113,101.9367,101.8689,101.9028,108855.0
2019-09-19 12:10:00,120.13,120.17,119.97,120.0,126923.0,101.9028,101.9367,101.7671,101.7925,126923.0
2019-09-19 12:20:00,119.99,120.08,119.89,119.9,107407.0,101.7841,101.8604,101.6992,101.7077,107407.0
2019-09-19 12:30:00,119.89,120.02,119.83,120.02,81899.0,101.6992,101.8095,101.6483,101.8095,81899.0
2019-09-19 12:40:00,120.01,120.06,119.93,120.06,65894.0,101.801,101.8434,101.7332,101.8434,65894.0
2019-09-19 12:50:00,120.05,120.07,119.98,120.01,60335.0,101.835,101.8519,101.7756,101.801,60335.0
2019-09-19 13:00:00,120.0,120.12,120.0,120.05,79232.0,101.7925,101.8943,101.7925,101.835,79232.0
2019-09-19 13:10:00,120.04,120.11,120.01,120.1,68006.0,101.8265,101.8858,101.801,101.8774,68006.0
2019-09-19 13:20:00,120.11,120.13,120.08,120.1,65271.0,101.8858,101.9028,101.8604,101.8774,65271.0
2019-09-19 13:30:00,120.1,120.1,119.86,119.91,156635.0,101.8774,101.8774,101.6738,101.7162,156635.0
2019-09-19 13:40:00,119.94,120.01,119.79,119.98,115093.0,101.7416,101.801,101.6144,101.7756,115093.0
2019-09-19 13:50:00,119.98,120.06,119.92,119.95,105897.0,101.7756,101.8434,101.7247,101.7501,105897.0
2019-09-19 14:00:00,119.95,119.96,119.76,119.81,111845.0,101.7501,101.7586,101.589,101.6314,111845.0
2019-09-19 14:10:00,119.82,119.83,119.69,119.72,117673.0,101.6399,101.6483,101.5296,101.555,117673.0
2019-09-19 14:20:00,119.72,119.76,119.64,119.65,152671.0,101.555,101.589,101.4872,101.4956,152671.0
2019-09-19 14:30:00,119.64,119.67,119.53,119.57,129292.0,101.4872,101.5126,101.3939,101.4278,129292.0
2019-09-19 14:40:00,119.57,119.64,119.48,119.59,93448.0,101.4278,101.4872,101.3514,101.4447,93448.0
2019-09-19 14:50:00,119.59,119.67,119.56,119.61,121158.0,101.4447,101.5126,101.4193,101.4617,121158.0
2019-09-19 15:00:00,119.61,119.69,119.52,119.55,136878.0,101.4617,101.5296,101.3854,101.4108,136878.0
2019-09-19 15:10:00,119.56,119.64,119.45,119.6,163611.0,101.4193,101.4872,101.326,101.4532,163611.0
2019-09-19 15:20:00,119.59,119.7,119.51,119.52,124165.0,101.4447,101.5381,101.3769,101.3854,124165.0
2019-09-19 15:30:00,119.53,119.63,119.34,119.62,208972.0,101.3939,101.4787,101.2327,101.4702,208972.0
2019-09-19 15:40:00,119.62,119.65,119.23,119.25,336861.0,101.4702,101.4956,101.1394,101.1563,336861.0
2019-09-19 15:50:00,119.25,119.51,119.09,119.36,735226.0,101.1563,101.3769,101.0206,101.2496,735226.0
2019-09-20 09:30:00,119.74,119.75,119.06,119.22,4181633.0,101.572,101.5805,100.9952,101.1309,4181633.0
2019-09-20 09:40:00,119.26,119.59,119.18,119.18,196913.0,101.1648,101.4447,101.097,101.097,196913.0
2019-09-20 09:50:00,119.17,119.71,119.15,119.65,246187.0,101.0885,101.5465,101.0715,101.4956,246187.0
2019-09-20 10:00:00,119.65,119.82,119.51,119.75,205882.0,101.4956,101.6399,101.3769,101.5805,205882.0
2019-09-20 10:10:00,119.75,119.94,119.68,119.82,168112.0,101.5805,101.7416,101.5211,101.6399,168112.0
2019-09-20 10:20:00,119.85,119.88,119.71,119.8,123477.0,101.6653,101.6907,101.5465,101.6229,123477.0
2019-09-20 10:30:00,119.85,120.0,119.79,119.84,240048.0,101.6653,101.7925,101.6144,101.6568,240048.0
2019-09-20 10:40:00,119.86,120.16,119.83,120.16,187271.0,101.6738,101.9283,101.6483,101.9283,187271.0
2019-09-20 10:50:00,120.15,120.19,120.02,120.13,227487.0,101.9198,101.9537,101.8095,101.9028,227487.0
2019-09-20 11:00:00,120.11,120.12,119.97,120.05,145837.0,101.8858,101.8943,101.7671,101.835,145837.0
2019-09-20 11:10:00,120.05,120.13,119.95,120.06,188645.0,101.835,101.9028,101.7501,101.8434,188645.0
2019-09-20 11:20:00,120.06,120.29,120.01,120.24,277710.0,101.8434,102.0385,101.801,101.9961,277710.0
2019-09-20 11:30:00,120.22,120.22,119.92,119.94,175319.0,101.9792,101.9792,101.7247,101.7416,175319.0
2019-09-20 11:40:00,119.94,120.19,119.93,120.08,128430.0,101.7416,101.9537,101.7332,101.8604,128430.0
2019-09-20 11:50:00,120.09,120.25,120.08,120.16,122354.0,101.8689,102.0046,101.8604,101.9283,122354.0
2019-09-20 12:00:00,120.16,120.23,120.07,120.22,124210.0,101.9283,101.9876,101.8519,101.9792,124210.0
2019-09-20 12:10:00,120.23,120.34,120.2,120.26,108631.0,101.9876,102.081,101.9622,102.0131,108631.0
2019-09-20 12:20:00,120.26,120.33,120.2,120.22,114926.0,102.0131,102.0725,101.9622,101.9792,114926.0
2019-09-20 12:30:00,120.22,120.26,120.09,120.12,90191.0,101.9792,102.0131,101.8689,101.8943,90191.0
2019-09-20 12:40:00,120.12,120.12,120.01,120.03,94823.0,101.8943,101.8943,101.801,101.818,94823.0
2019-09-20 12:50:00,120.03,120.06,119.99,120.02,87384.0,101.818,101.8434,101.7841,101.8095,87384.0
2019-09-20 13:00:00,120.03,120.1,119.96,119.97,70828.0,101.818,101.8774,101.7586,101.7671,70828.0
2019-09-20 13:10:00,119.97,119.97,119.06,119.56,403488.0,101.7671,101.7671,100.9952,101.4193,403488.0
2019-09-20 13:20:00,119.56,119.67,119.27,119.64,219657.0,101.4193,101.5126,101.1733,101.4872,219657.0
2019-09-20 13:30:00,119.62,119.62,119.37,119.46,81605.0,101.4702,101.4702,101.2581,101.3345,81605.0
2019-09-20 13:40:00,119.47,119.54,119.3,119.3,135686.0,101.343,101.4023,101.1987,101.1987,135686.0
2019-09-20 13:50:00,119.29,119.45,119.21,119.42,133502.0,101.1903,101.326,101.1224,101.3005,133502.0
2019-09-20 14:00:00,119.43,119.66,119.43,119.5,199510.0,101.309,101.5041,101.309,101.3684,199510.0
2019-09-20 14:10:00,119.48,119.66,119.48,119.6,91361.0,101.3514,101.5041,101.3514,101.4532,91361.0
2019-09-20 14:20:00,119.6,119.72,119.52,119.53,96639.0,101.4532,101.555,101.3854,101.3939,96639.0
2019-09-20 14:30:00,119.53,119.75,119.49,119.69,92777.0,101.3939,101.5805,101.3599,101.5296,92777.0
2019-09-20 14:40:00,119.68,119.8,119.68,119.77,95729.0,101.5211,101.6229,101.5211,101.5974,95729.0
2019-09-20 14:50:00,119.78,119.79,119.56,119.61,107553.0,101.6059,101.6144,101.4193,101.4617,107553.0
2019-09-20 15:00:00,119.61,119.79,119.55,119.67,132434.0,101.4617,101.6144,101.4108,101.5126,132434.0
2019-09-20 15:10:00,119.68,119.69,119.37,119.38,110987.0,101.5211,101.5296,101.2581,101.2666,110987.0
2019-09-20 15:20:00,119.38,119.39,119.11,119.17,203890.0,101.2666,101.2751,101.0376,101.0885,203890.0
2019-09-20 15:30:00,119.18,119.53,119.18,119.44,317978.0,101.097,101.3939,101.097,101.3175,317978.0
2019-09-20 15:40:00,119.44,119.46,119.3,119.38,429058.0,101.3175,101.3345,101.1987,101.2666,429058.0
2019-09-20 15:50:00,119.38,119.81,118.87,118.87,1338922.0,101.2666,101.6314,100.834,100.834,1338922.0
2019-09-23 09:30:00,117.78,118.6,117.68,118.41,529250.0,99.9094,100.605,99.8246,100.4438,529250.0
2019-09-23 09:40:00,118.42,118.72,118.39,118.59,175882.0,100.4523,100.7068,100.4268,100.5965,175882.0
2019-09-23 09:50:00,118.59,118.6,118.23,118.26,169012.0,100.5965,100.605,100.2911,100.3165,169012.0
2019-09-23 10:00:00,118.27,118.31,118.01,118.09,198423.0,100.325,100.359,100.1045,100.1723,198423.0
2019-09-23 10:10:00,118.08,118.09,117.92,118.04,160112.0,100.1639,100.1723,100.0281,100.1299,160112.0
2019-09-23 10:20:00,118.03,118.16,117.95,118.13,104744.0,100.1214,100.2317,100.0536,100.2063,104744.0
2019-09-23 10:30:00,118.13,118.35,118.12,118.16,118022.0,100.2063,100.3929,100.1978,100.2317,118022.0
2019-09-23 10:40:00,118.16,118.17,118.02,118.13,98340.0,100.2317,100.2402,100.113,100.2063,98340.0
2019-09-23 10:50:00,118.13,118.35,118.13,118.15,118502.0,100.2063,100.3929,100.2063,100.2232,118502.0
2019-09-23 11:00:00,118.16,118.39,118.11,118.29,140451.0,100.2317,100.4268,100.1893,100.342,140451.0
2019-09-23 11:10:00,118.29,118.45,118.22,118.45,130543.0,100.342,100.4777,100.2826,100.4777,130543.0
2019-09-23 11:20:00,118.45,118.56,118.35,118.48,117998.0,100.4777,100.571,100.3929,100.5032,117998.0
2019-09-23 11:30:00,118.48,118.59,118.48,118.49,107013.0,100.5032,100.5965,100.5032,100.5116,107013.0
2019-09-23 11:40:00,118.51,118.58,118.46,118.57,98465.0,100.5286,100.588,100.4862,100.5795,98465.0
2019-09-23 11:50:00,118.58,118.58,118.46,118.55,126182.0,100.588,100.588,100.4862,100.5625,126182.0
2019-09-23 12:00:00,118.55,118.58,118.5,118.56,104960.0,100.5625,100.588,100.5201,100.571,104960.0
2019-09-23 12:10:00,118.56,118.64,118.55,118.61,108297.0,100.571,100.6389,100.5625,100.6134,108297.0
2019-09-23 12:20:00,118.61,118.68,118.57,118.67,110302.0,100.6134,100.6728,100.5795,100.6643,110302.0
2019-09-23 12:30:00,118.67,118.84,118.6,118.77,174616.0,100.6643,100.8085,100.605,100.7492,174616.0
2019-09-23 12:40:00,118.77,118.78,118.61,118.73,117286.0,100.7492,100.7576,100.6134,100.7152,117286.0
2019-09-23 12:50:00,118.73,118.74,118.58,118.64,94824.0,100.7152,100.7237,100.588,100.6389,94824.0
2019-09-23 13:00:00,118.64,118.74,118.64,118.71,103447.0,100.6389,100.7237,100.6389,100.6983,103447.0
2019-09-23 13:10:00,118.72,118.76,118.66,118.76,57943.0,100.7068,100.7407,100.6559,100.7407,57943.0
2019-09-23 13:20:00,118.76,118.94,118.74,118.92,131684.0,100.7407,100.8934,100.7237,100.8764,131684.0
2019-09-23 13:30:00,118.92,118.93,118.86,118.9,90568.0,100.8764,100.8849,100.8255,100.8594,90568.0
2019-09-23 13:40:00,118.91,119.0,118.82,118.99,104961.0,100.8679,100.9443,100.7916,100.9358,104961.0
2019-09-23 13:50:00,118.98,119.03,118.94,118.97,126343.0,100.9273,100.9697,100.8934,100.9188,126343.0
2019-09-23 14:00:00,118.98,118.98,118.85,118.87,74272.0,100.9273,100.9273,100.817,100.834,74272.0
2019-09-23 14:10:00,118.87,118.89,118.77,118.79,111610.0,100.834,100.851,100.7492,100.7661,111610.0
2019-09-23 14:20:00,118.78,118.87,118.74,118.84,103553.0,100.7576,100.834,100.7237,100.8085,103553.0
2019-09-23 14:30:00,118.82,118.86,118.71,118.73,70231.0,100.7916,100.8255,100.6983,100.7152,70231.0
2019-09-23 14:40:00,118.74,118.88,118.73,118.78,121294.0,100.7237,100.8425,100.7152,100.7576,121294.0
2019-09-23 14:50:00,118.77,118.79,118.67,118.72,177510.0,100.7492,100.7661,100.6643,100.7068,177510.0
2019-09-23 15:00:00,118.72,119.03,118.7,118.93,200915.0,100.7068,100.9697,100.6898,100.8849,200915.0
2019-09-23 15:10:00,118.94,118.97,118.9,118.97,118826.0,100.8934,100.9188,100.8594,100.9188,118826.0
2019-09-23 15:20:00,118.97,119.12,118.96,119.07,146583.0,100.9188,101.0461,100.9103,101.0036,146583.0
2019-09-23 15:30:00,119.07,119.08,118.89,118.94,150985.0,101.0036,101.0121,100.851,100.8934,150985.0
2019-09-23 15:40:00,118.94,118.97,118.88,118.93,217513.0,100.8934,100.9188,100.8425,100.8849,217513.0
2019-09-23 15:50:00,118.92,118.96,118.67,118.89,650911.0,100.8764,100.9103,100.6643,100.851,650911.0
2019-09-24 09:30:00,118.75,119.0,118.48,118.94,423768.0,100.7322,100.9443,100.5032,100.8934,423768.0
2019-09-24 09:40:00,118.9,119.05,118.77,119.01,245095.0,100.8594,100.9867,100.7492,100.9528,245095.0
2019-09-24 09:50:00,119.02,119.26,119.0,119.11,238765.0,100.9612,101.1648,100.9443,101.0376,238765.0
2019-09-24 10:00:00,119.1,119.1,118.62,118.7,368548.0,101.0291,101.0291,100.6219,100.6898,368548.0
2019-09-24 10:10:00,118.69,118.77,118.41,118.57,227123.0,100.6813,100.7492,100.4438,100.5795,227123.0
2019-09-24 10:20:00,118.58,118.69,118.3,118.31,239120.0,100.588,100.6813,100.3505,100.359,239120.0
2019-09-24 10:30:00,118.32,118.71,118.28,118.63,177793.0,100.3674,100.6983,100.3335,100.6304,177793.0
2019-09-24 10:40:00,118.62,118.62,118.5,118.59,132007.0,100.6219,100.6219,100.5201,100.5965,132007.0
2019-09-24 10:50:00,118.58,118.63,118.44,118.49,130532.0,100.588,100.6304,100.4692,100.5116,130532.0
2019-09-24 11:00:00,118.48,118.5,118.25,118.26,173943.0,100.5032,100.5201,100.3081,100.3165,173943.0
2019-09-24 11:10:00,118.26,118.39,118.24,118.32,156991.0,100.3165,100.4268,100.2996,100.3674,156991.0
2019-09-24 11:20:00,118.32,118.38,118.25,118.32,118175.0,100.3674,100.4183,100.3081,100.3674,118175.0
2019-09-24 11:30:00,118.32,118.38,117.93,117.96,177050.0,100.3674,100.4183,100.0366,100.0621,177050.0
2019-09-24 11:40:00,117.96,118.21,117.92,118.15,145733.0,100.0621,100.2741,100.0281,100.2232,145733.0
2019-09-24 11:50:00,118.15,118.2,118.01,118.01,99240.0,100.2232,100.2657,100.1045,100.1045,99240.0
2019-09-24 12:00:00,118.0,118.22,117.97,118.2,115751.0,100.096,100.2826,100.0705,100.2657,115751.0
2019-09-24 12:10:00,118.2,118.25,117.97,117.97,121694.0,100.2657,100.3081,100.0705,100.0705,121694.0
2019-09-24 12:20:00,117.98,118.03,117.72,117.85,249586.0,100.079,100.1214,99.8585,99.9688,249586.0
2019-09-24 12:30:00,117.84,117.86,117.61,117.67,181311.0,99.9603,99.9772,99.7652,99.8161,181311.0
2019-09-24 12:40:00,117.69,117.69,117.46,117.63,211086.0,99.833,99.833,99.6379,99.7821,211086.0
2019-09-24 12:50:00,117.62,117.62,117.35,117.38,171956.0,99.7737,99.7737,99.5446,99.5701,171956.0
2019-09-24 13:00:00,117.38,117.58,117.35,117.49,196997.0,99.5701,99.7397,99.5446,99.6634,196997.0
2019-09-24 13:10:00,117.49,117.49,117.25,117.35,158866.0,99.6634,99.6634,99.4598,99.5446,158866.0
2019-09-24 13:20:00,117.34,117.35,117.13,117.14,132700.0,99.5361,99.5446,99.358,99.3665,132700.0
2019-09-24 13:30:00,117.15,117.46,117.15,117.46,183416.0,99.375,99.6379,99.375,99.6379,183416.0
2019-09-24 13:40:00,117.46,117.51,117.35,117.48,158016.0,99.6379,99.6803,99.5446,99.6549,158016.0
2019-09-24 13:50:00,117.49,117.64,117.42,117.48,133143.0,99.6634,99.7906,99.604,99.6549,133143.0
2019-09-24 14:00:00,117.48,117.5,117.16,117.17,149444.0,99.6549,99.6719,99.3834,99.3919,149444.0
2019-09-24 14:10:00,117.17,118.12,117.11,117.82,257291.0,99.3919,100.1978,99.341,99.9433,257291.0
2019-09-24 14:20:00,117.83,117.83,117.57,117.72,129121.0,99.9518,99.9518,99.7312,99.8585,129121.0
2019-09-24 14:30:00,117.73,117.85,117.41,117.51,227792.0,99.867,99.9688,99.5955,99.6803,227792.0
2019-09-24 14:40:00,117.51,117.58,117.25,117.45,109381.0,99.6803,99.7397,99.4598,99.6294,109381.0
2019-09-24 14:50:00,117.45,117.53,117.34,117.34,164727.0,99.6294,99.6973,99.5361,99.5361,164727.0
2019-09-24 15:00:00,117.35,117.58,117.31,117.48,137532.0,99.5446,99.7397,99.5107,99.6549,137532.0
2019-09-24 15:10:00,117.48,117.65,117.46,117.47,234309.0,99.6549,99.7991,99.6379,99.6464,234309.0
2019-09-24 15:20:00,117.46,117.47,117.16,117.23,191745.0,99.6379,99.6464,99.3834,99.4428,191745.0
2019-09-24 15:30:00,117.23,117.24,117.04,117.18,321752.0,99.4428,99.4513,99.2817,99.4004,321752.0
2019-09-24 15:40:00,117.18,117.47,117.15,117.39,366751.0,99.4004,99.6464,99.375,99.5786,366751.0
2019-09-24 15:50:00,117.39,117.41,117.15,117.36,939957.0,99.5786,99.5955,99.375,99.5531,939957.0
2019-09-25 09:30:00,117.27,117.85,117.12,117.68,517537.0,99.4768,99.9688,99.3495,99.8246,517537.0
2019-09-25 09:40:00,117.68,117.91,117.55,117.78,237977.0,99.8246,100.0197,99.7143,99.9094,237977.0
2019-09-25 09:50:00,117.78,117.87,117.56,117.68,137023.0,99.9094,99.9857,99.7228,99.8246,137023.0
2019-09-25 10:00:00,117.69,117.71,117.26,117.55,272368.0,99.833,99.85,99.4683,99.7143,272368.0
2019-09-25 10:10:00,117.55,117.66,117.38,117.44,198260.0,99.7143,99.8076,99.5701,99.621,198260.0
2019-09-25 10:20:00,117.44,117.68,117.37,117.58,166277.0,99.621,99.8246,99.5616,99.7397,166277.0
2019-09-25 10:30:00,117.57,117.81,117.54,117.64,213252.0,99.7312,99.9348,99.7058,99.7906,213252.0
2019-09-25 10:40:00,117.63,117.71,117.51,117.65,156178.0,99.7821,99.85,99.6803,99.7991,156178.0
2019-09-25 10:50:00,117.65,118.0,117.58,117.83,240446.0,99.7991,100.096,99.7397,99.9518,240446.0
2019-09-25 11:00:00,117.84,117.97,117.81,117.93,167659.0,99.9603,100.0705,99.9348,100.0366,167659.0
2019-09-25 11:10:00,117.92,118.05,117.75,117.97,192588.0,100.0281,100.1384,99.8839,100.0705,192588.0
2019-09-25 11:20:00,117.97,118.18,117.96,118.07,153830.0,100.0705,100.2487,100.0621,100.1554,153830.0
2019-09-25 11:30:00,118.07,118.15,118.0,118.15,117244.0,100.1554,100.2232,100.096,100.2232,117244.0
2019-09-25 11:40:00,118.16,118.24,118.07,118.07,144852.0,100.2317,100.2996,100.1554,100.1554,144852.0
2019-09-25 11:50:00,118.07,118.12,117.99,118.11,117473.0,100.1554,100.1978,100.0875,100.1893,117473.0
2019-09-25 12:00:00,118.12,118.33,118.11,118.28,137852.0,100.1978,100.3759,100.1893,100.3335,137852.0
2019-09-25 12:10:00,118.28,118.36,118.11,118.16,160533.0,100.3335,100.4014,100.1893,100.2317,160533.0
2019-09-25 12:20:00,118.15,118.28,118.07,118.28,109305.0,100.2232,100.3335,100.1554,100.3335,109305.0
2019-09-25 12:30:00,118.28,118.35,118.18,118.18,82755.0,100.3335,100.3929,100.2487,100.2487,82755.0
2019-09-25 12:40:00,118.19,118.19,117.99,118.06,121384.0,100.2572,100.2572,100.0875,100.1469,121384.0
2019-09-25 12:50:00,118.05,118.17,117.98,117.99,161964.0,100.1384,100.2402,100.079,100.0875,161964.0
2019-09-25 13:00:00,117.99,118.07,117.95,118.05,146829.0,100.0875,100.1554,100.0536,100.1384,146829.0
2019-09-25 13:10:00,118.06,118.09,117.93,117.95,93170.0,100.1469,100.1723,100.0366,100.0536,93170.0
2019-09-25 13:20:00,117.95,118.08,117.93,118.05,75250.0,100.0536,100.1639,100.0366,100.1384,75250.0
2019-09-25 13:30:00,118.05,118.11,117.95,118.1,175861.0,100.1384,100.1893,100.0536,100.1808,175861.0
2019-09-25 13:40:00,118.1,118.17,118.02,118.08,121465.0,100.1808,100.2402,100.113,100.1639,121465.0
2019-09-25 13:50:00,118.08,118.22,118.06,118.18,113870.0,100.1639,100.2826,100.1469,100.2487,113870.0
2019-09-25 14:00:00,118.17,118.32,118.17,118.26,248051.0,100.2402,100.3674,100.2402,100.3165,248051.0
2019-09-25 14:10:00,118.26,118.32,118.17,118.18,83876.0,100.3165,100.3674,100.2402,100.2487,83876.0
2019-09-25 14:20:00,118.18,118.2,118.09,118.16,86173.0,100.2487,100.2657,100.1723,100.2317,86173.0
2019-09-25 14:30:00,118.16,118.18,118.04,118.07,97331.0,100.2317,100.2487,100.1299,100.1554,97331.0
2019-09-25 14:40:00,118.07,118.13,118.0,118.08,227321.0,100.1554,100.2063,100.096,100.1639,227321.0
2019-09-25 14:50:00,118.1,118.1,117.98,118.01,130358.0,100.1808,100.1808,100.079,100.1045,130358.0
2019-09-25 15:00:00,118.01,118.02,117.86,117.95,179766.0,100.1045,100.113,99.9772,100.0536,179766.0
2019-09-25 15:10:00,117.95,118.05,117.94,118.01,92969.0,100.0536,100.1384,100.0451,100.1045,92969.0
2019-09-25 15:20:00,118.01,118.05,117.96,117.99,96746.0,100.1045,100.1384,100.0621,100.0875,96746.0
2019-09-25 15:30:00,117.98,118.04,117.94,117.96,109584.0,100.079,100.1299,100.0451,100.0621,109584.0
2019-09-25 15:40:00,117.96,118.1,117.95,118.01,141806.0,100.0621,100.1808,100.0536,100.1045,141806.0
2019-09-25 15:50:00,118.01,118.18,117.96,118.04,481913.0,100.1045,100.2487,100.0621,100.1299,481913.0
2019-09-26 09:30:00,117.88,117.99,117.56,117.64,389933.0,99.9942,100.0875,99.7228,99.7906,389933.0
2019-09-26 09:40:00,117.58,117.74,117.5,117.61,297486.0,99.7397,99.8754,99.6719,99.7652,297486.0
2019-09-26 09:50:00,117.62,117.73,117.56,117.63,245509.0,99.7737,99.867,99.7228,99.7821,245509.0
2019-09-26 10:00:00,117.64,118.05,117.62,117.73,218362.0,99.7906,100.1384,99.7737,99.867,218362.0
2019-09-26 10:10:00,117.73,117.85,117.57,117.7,162750.0,99.867,99.9688,99.7312,99.8415,162750.0
2019-09-26 10:20:00,117.7,117.77,117.51,117.77,145513.0,99.8415,99.9009,99.6803,99.9009,145513.0
2019-09-26 10:30:00,117.76,117.82,117.56,117.78,146524.0,99.8924,99.9433,99.7228,99.9094,146524.0
2019-09-26 10:40:00,117.79,117.9,117.76,117.86,134286.0,99.9179,100.0112,99.8924,99.9772,134286.0
2019-09-26 10:50:00,117.86,117.89,117.41,117.65,186804.0,99.9772,100.0027,99.5955,99.7991,186804.0
2019-09-26 11:00:00,117.63,117.76,117.43,117.67,153107.0,99.7821,99.8924,99.6125,99.8161,153107.0
2019-09-26 11:10:00,117.65,117.69,117.38,117.44,123641.0,99.7991,99.833,99.5701,99.621,123641.0
2019-09-26 11:20:00,117.45,117.45,117.19,117.25,177206.0,99.6294,99.6294,99.4089,99.4598,177206.0
2019-09-26 11:30:00,117.25,117.41,117.14,117.37,143568.0,99.4598,99.5955,99.3665,99.5616,143568.0
2019-09-26 11:40:00,117.36,117.39,117.2,117.28,115878.0,99.5531,99.5786,99.4174,99.4852,115878.0
2019-09-26 11:50:00,117.29,117.3,117.15,117.23,139500.0,99.4937,99.5022,99.375,99.4428,139500.0
2019-09-26 12:00:00,117.23,117.49,117.15,117.44,131794.0,99.4428,99.6634,99.375,99.621,131794.0
2019-09-26 12:10:00,117.44,117.44,117.31,117.39,75481.0,99.621,99.621,99.5107,99.5786,75481.0
2019-09-26 12:20:00,117.39,117.54,117.31,117.51,212078.0,99.5786,99.7058,99.5107,99.6803,212078.0
2019-09-26 12:30:00,117.52,117.71,117.48,117.65,161111.0,99.6888,99.85,99.6549,99.7991,161111.0
2019-09-26 12:40:00,117.66,117.69,117.56,117.65,109342.0,99.8076,99.833,99.7228,99.7991,109342.0
2019-09-26 12:50:00,117.64,117.68,117.53,117.64,103043.0,99.7906,99.8246,99.6973,99.7906,103043.0
2019-09-26 13:00:00,117.66,117.71,117.58,117.6,67296.0,99.8076,99.85,99.7397,99.7567,67296.0
2019-09-26 13:10:00,117.61,117.61,117.48,117.5,63998.0,99.7652,99.7652,99.6549,99.6719,63998.0
2019-09-26 13:20:00,117.49,117.49,117.33,117.37,70513.0,99.6634,99.6634,99.5277,99.5616,70513.0
2019-09-26 13:30:00,117.37,117.48,117.26,117.48,120002.0,99.5616,99.6549,99.4683,99.6549,120002.0
2019-09-26 13:40:00,117.48,117.61,117.43,117.52,94750.0,99.6549,99.7652,99.6125,99.6888,94750.0
2019-09-26 13:50:00,117.51,117.57,117.42,117.55,124977.0,99.6803,99.7312,99.604,99.7143,124977.0
2019-09-26 14:00:00,117.58,117.72,117.53,117.68,136088.0,99.7397,99.8585,99.6973,99.8246,136088.0
2019-09-26 14:10:00,117.68,117.7,117.54,117.54,174394.0,99.8246,99.8415,99.7058,99.7058,174394.0
2019-09-26 14:20:00,117.55,117.57,117.45,117.48,97152.0,99.7143,99.7312,99.6294,99.6549,97152.0
2019-09-26 14:30:00,117.48,117.56,117.38,117.39,91095.0,99.6549,99.7228,99.5701,99.5786,91095.0
2019-09-26 14:40:00,117.4,117.46,117.36,117.46,103549.0,99.587,99.6379,99.5531,99.6379,103549.0
2019-09-26 14:50:00,117.45,117.45,117.23,117.23,163025.0,99.6294,99.6294,99.4428,99.4428,163025.0
2019-09-26 15:00:00,117.23,117.38,117.22,117.34,183414.0,99.4428,99.5701,99.4343,99.5361,183414.0
2019-09-26 15:10:00,117.33,117.42,117.25,117.3,158893.0,99.5277,99.604,99.4598,99.5022,158893.0
2019-09-26 15:20:00,117.29,117.45,117.17,117.28,286663.0,99.4937,99.6294,99.3919,99.4852,286663.0
2019-09-26 15:30:00,117.28,117.43,117.23,117.29,193528.0,99.4852,99.6125,99.4428,99.4937,193528.0
2019-09-26 15:40:00,117.29,117.29,117.14,117.22,210168.0,99.4937,99.4937,99.3665,99.4343,210168.0
2019-09-26 15:50:00,117.22,117.24,116.95,117.07,769808.0,99.4343,99.4513,99.2053,99.3071,769808.0
2019-09-27 09:30:00,117.96,118.64,117.92,118.36,609380.0,100.0621,100.6389,100.0281,100.4014,609380.0
2019-09-27 09:40:00,118.38,118.58,118.31,118.43,528784.0,100.4183,100.588,100.359,100.4608,528784.0
2019-09-27 09:50:00,118.43,118.49,118.04,118.13,318546.0,100.4608,100.5116,100.1299,100.2063,318546.0
2019-09-27 10:00:00,118.14,118.18,117.8,117.92,268711.0,100.2148,100.2487,99.9263,100.0281,268711.0
2019-09-27 10:10:00,117.95,118.22,117.9,118.15,198933.0,100.0536,100.2826,100.0112,100.2232,198933.0
2019-09-27 10:20:00,118.16,118.3,118.05,118.27,192154.0,100.2317,100.3505,100.1384,100.325,192154.0
2019-09-27 10:30:00,118.27,118.46,118.24,118.31,134232.0,100.325,100.4862,100.2996,100.359,134232.0
2019-09-27 10:40:00,118.31,118.34,118.1,118.24,170734.0,100.359,100.3844,100.1808,100.2996,170734.0
2019-09-27 10:50:00,118.26,118.45,118.14,118.39,175198.0,100.3165,100.4777,100.2148,100.4268,175198.0
2019-09-27 11:00:00,118.39,118.4,118.2,118.28,104885.0,100.4268,100.4353,100.2657,100.3335,104885.0
2019-09-27 11:10:00,118.27,118.32,118.17,118.17,182467.0,100.325,100.3674,100.2402,100.2402,182467.0
2019-09-27 11:20:00,118.17,118.4,118.13,118.37,114091.0,100.2402,100.4353,100.2063,100.4099,114091.0
2019-09-27 11:30:00,118.38,118.42,117.4,117.74,271747.0,100.4183,100.4523,99.587,99.8754,271747.0
2019-09-27 11:40:00,117.74,117.97,117.54,117.86,172014.0,99.8754,100.0705,99.7058,99.9772,172014.0
2019-09-27 11:50:00,117.86,118.23,117.66,118.04,169166.0,99.9772,100.2911,99.8076,100.1299,169166.0
2019-09-27 12:00:00,118.02,118.08,117.88,117.95,79856.0,100.113,100.1639,99.9942,100.0536,79856.0
2019-09-27 12:10:00,117.98,118.06,117.67,117.69,111240.0,100.079,100.1469,99.8161,99.833,111240.0
2019-09-27 12:20:00,117.66,117.97,117.66,117.93,187654.0,99.8076,100.0705,99.8076,100.0366,187654.0
2019-09-27 12:30:00,117.93,117.93,117.79,117.81,134105.0,100.0366,100.0366,99.9179,99.9348,134105.0
2019-09-27 12:40:00,117.81,117.9,117.68,117.79,116228.0,99.9348,100.0112,99.8246,99.9179,116228.0
2019-09-27 12:50:00,117.78,117.98,117.64,117.68,78009.0,99.9094,100.079,99.7906,99.8246,78009.0
2019-09-27 13:00:00,117.64,117.93,117.54,117.86,125124.0,99.7906,100.0366,99.7058,99.9772,125124.0
2019-09-27 13:10:00,117.88,118.04,117.86,117.94,135747.0,99.9942,100.1299,99.9772,100.0451,135747.0
2019-09-27 13:20:00,117.94,118.06,117.88,118.06,83908.0,100.0451,100.1469,99.9942,100.1469,83908.0
2019-09-27 13:30:00,118.05,118.05,117.79,117.87,217943.0,100.1384,100.1384,99.9179,99.9857,217943.0
2019-09-27 13:40:00,117.86,117.98,117.7,117.72,100041.0,99.9772,100.079,99.8415,99.8585,100041.0
2019-09-27 13:50:00,117.72,117.91,117.53,117.81,147022.0,99.8585,100.0197,99.6973,99.9348,147022.0
2019-09-27 14:00:00,117.82,117.84,117.65,117.73,118515.0,99.9433,99.9603,99.7991,99.867,118515.0
2019-09-27 14:10:00,117.74,117.85,117.7,117.83,153508.0,99.8754,99.9688,99.8415,99.9518,153508.0
2019-09-27 14:20:00,117.82,117.88,117.64,117.69,117711.0,99.9433,99.9942,99.7906,99.833,117711.0
2019-09-27 14:30:00,117.68,117.68,117.49,117.55,158700.0,99.8246,99.8246,99.6634,99.7143,158700.0
2019-09-27 14:40:00,117.55,117.63,117.46,117.46,108647.0,99.7143,99.7821,99.6379,99.6379,108647.0
2019-09-27 14:50:00,117.45,117.49,117.32,117.45,115172.0,99.6294,99.6634,99.5192,99.6294,115172.0
2019-09-27 15:00:00,117.43,117.58,117.28,117.35,138775.0,99.6125,99.7397,99.4852,99.5446,138775.0
2019-09-27 15:10:00,117.36,117.67,117.33,117.66,131355.0,99.5531,99.8161,99.5277,99.8076,131355.0
2019-09-27 15:20:00,117.66,117.76,117.56,117.6,161030.0,99.8076,99.8924,99.7228,99.7567,161030.0
2019-09-27 15:30:00,117.59,117.79,117.51,117.66,233695.0,99.7482,99.9179,99.6803,99.8076,233695.0
2019-09-27 15:40:00,117.64,117.79,117.54,117.61,402874.0,99.7906,99.9179,99.7058,99.7652,402874.0
2019-09-27 15:50:00,117.61,117.84,117.52,117.74,551717.0,99.7652,99.9603,99.6888,99.8754,551717.0
2019-09-30 09:30:00,118.36,118.77,118.2,118.33,424468.0,100.4014,100.7492,100.2657,100.3759,424468.0
2019-09-30 09:40:00,118.34,118.36,117.82,117.85,236608.0,100.3844,100.4014,99.9433,99.9688,236608.0
2019-09-30 09:50:00,117.86,117.88,117.5,117.63,280091.0,99.9772,99.9942,99.6719,99.7821,280091.0
2019-09-30 10:00:00,117.62,117.67,117.44,117.66,200995.0,99.7737,99.8161,99.621,99.8076,200995.0
2019-09-30 10:10:00,117.65,117.72,117.57,117.66,170056.0,99.7991,99.8585,99.7312,99.8076,170056.0
2019-09-30 10:20:00,117.67,117.72,117.51,117.51,206960.0,99.8161,99.8585,99.6803,99.6803,206960.0
2019-09-30 10:30:00,117.52,117.56,117.34,117.5,254708.0,99.6888,99.7228,99.5361,99.6719,254708.0
2019-09-30 10:40:00,117.51,117.63,117.21,117.42,228962.0,99.6803,99.7821,99.4259,99.604,228962.0
2019-09-30 10:50:00,117.41,117.65,117.33,117.5,322410.0,99.5955,99.7991,99.5277,99.6719,322410.0
2019-09-30 11:00:00,117.51,117.55,117.24,117.5,201561.0,99.6803,99.7143,99.4513,99.6719,201561.0
2019-09-30 11:10:00,117.52,117.67,117.48,117.57,161342.0,99.6888,99.8161,99.6549,99.7312,161342.0
2019-09-30 11:20:00,117.56,117.83,117.54,117.81,211174.0,99.7228,99.9518,99.7058,99.9348,211174.0
2019-09-30 11:30:00,117.82,117.87,117.7,117.7,140293.0,99.9433,99.9857,99.8415,99.8415,140293.0
2019-09-30 11:40:00,117.7,117.84,117.65,117.67,104242.0,99.8415,99.9603,99.7991,99.8161,104242.0
2019-09-30 11:50:00,117.66,117.74,117.63,117.71,133341.0,99.8076,99.8754,99.7821,99.85,133341.0
2019-09-30 12:00:00,117.72,117.81,117.71,117.78,102240.0,99.8585,99.9348,99.85,99.9094,102240.0
2019-09-30 12:10:00,117.79,117.87,117.72,117.79,128525.0,99.9179,99.9857,99.8585,99.9179,128525.0
2019-09-30 12:20:00,117.79,117.9,117.74,117.84,107950.0,99.9179,100.0112,99.8754,99.9603,107950.0
2019-09-30 12:30:00,117.84,117.84,117.73,117.75,91695.0,99.9603,99.9603,99.867,99.8839,91695.0
2019-09-30 12:40:00,117.75,117.8,117.74,117.78,73075.0,99.8839,99.9263,99.8754,99.9094,73075.0
2019-09-30 12:50:00,117.79,117.86,117.71,117.77,115248.0,99.9179,99.9772,99.85,99.9009,115248.0
2019-09-30 13:00:00,117.76,117.86,117.75,117.82,91085.0,99.8924,99.9772,99.8839,99.9433,91085.0
2019-09-30 13:10:00,117.81,117.87,117.81,117.82,83159.0,99.9348,99.9857,99.9348,99.9433,83159.0
2019-09-30 13:20:00,117.83,117.86,117.75,117.77,69672.0,99.9518,99.9772,99.8839,99.9009,69672.0
2019-09-30 13:30:00,117.77,117.81,117.73,117.8,81109.0,99.9009,99.9348,99.867,99.9263,81109.0
2019-09-30 13:40:00,117.8,117.9,117.75,117.78,111470.0,99.9263,100.0112,99.8839,99.9094,111470.0
2019-09-30 13:50:00,117.78,117.8,117.65,117.69,83798.0,99.9094,99.9263,99.7991,99.833,83798.0
2019-09-30 14:00:00,117.7,117.71,117.59,117.67,78893.0,99.8415,99.85,99.7482,99.8161,78893.0
2019-09-30 14:10:00,117.67,117.72,117.6,117.67,114473.0,99.8161,99.8585,99.7567,99.8161,114473.0
2019-09-30 14:20:00,117.67,117.68,117.49,117.56,127890.0,99.8161,99.8246,99.6634,99.7228,127890.0
2019-09-30 14:30:00,117.56,117.72,117.53,117.65,85319.0,99.7228,99.8585,99.6973,99.7991,85319.0
2019-09-30 14:40:00,117.65,117.74,117.59,117.69,114620.0,99.7991,99.8754,99.7482,99.833,114620.0
2019-09-30 14:50:00,117.69,117.74,117.65,117.68,85767.0,99.833,99.8754,99.7991,99.8246,85767.0
2019-09-30 15:00:00,117.69,117.73,117.59,117.73,109682.0,99.833,99.867,99.7482,99.867,109682.0
2019-09-30 15:10:00,117.72,117.81,117.68,117.78,166464.0,99.8585,99.9348,99.8246,99.9094,166464.0
2019-09-30 15:20:00,117.78,117.84,117.67,117.69,269216.0,99.9094,99.9603,99.8161,99.833,269216.0
2019-09-30 15:30:00,117.7,117.76,117.6,117.7,198179.0,99.8415,99.8924,99.7567,99.8415,198179.0
2019-09-30 15:40:00,117.7,117.81,117.51,117.62,394893.0,99.8415,99.9348,99.6803,99.7737,394893.0
2019-09-30 15:50:00,117.63,117.84,117.6,117.68,567694.0,99.7821,99.9603,99.7567,99.8246,567694.0
2019-10-01 09:30:00,118.4,118.81,118.32,118.68,401897.0,100.4353,100.7831,100.3674,100.6728,401897.0
2019-10-01 09:40:00,118.69,119.0,118.69,118.91,298178.0,100.6813,100.9443,100.6813,100.8679,298178.0
2019-10-01 09:50:00,118.9,119.0,118.77,118.98,340527.0,100.8594,100.9443,100.7492,100.9273,340527.0
2019-10-01 10:00:00,118.98,118.98,117.73,117.73,625820.0,100.9273,100.9273,99.867,99.867,625820.0
2019-10-01 10:10:00,117.73,117.76,117.25,117.3,241650.0,99.867,99.8924,99.4598,99.5022,241650.0
2019-10-01 10:20:00,117.29,117.32,116.96,117.24,270786.0,99.4937,99.5192,99.2138,99.4513,270786.0
2019-10-01 10:30:00,117.24,117.56,117.17,117.39,228980.0,99.4513,99.7228,99.3919,99.5786,228980.0
2019-10-01 10:40:00,117.38,117.47,117.19,117.34,195116.0,99.5701,99.6464,99.4089,99.5361,195116.0
2019-10-01 10:50:00,117.34,117.55,117.09,117.15,211548.0,99.5361,99.7143,99.3241,99.375,211548.0
2019-10-01 11:00:00,117.13,117.13,116.82,117.06,212371.0,99.358,99.358,99.095,99.2986,212371.0
2019-10-01 11:10:00,117.05,117.16,116.92,117.04,147807.0,99.2901,99.3834,99.1799,99.2817,147807.0
2019-10-01 11:20:00,117.04,117.21,116.98,117.19,141307.0,99.2817,99.4259,99.2308,99.4089,141307.0
2019-10-01 11:30:00,117.19,117.23,117.01,117.14,189369.0,99.4089,99.4428,99.2562,99.3665,189369.0
2019-10-01 11:40:00,117.13,117.17,116.93,116.94,173340.0,99.358,99.3919,99.1883,99.1968,173340.0
2019-10-01 11:50:00,116.93,117.04,116.82,116.89,105846.0,99.1883,99.2817,99.095,99.1544,105846.0
2019-10-01 12:00:00,116.85,116.92,116.72,116.76,110867.0,99.1205,99.1799,99.0102,99.0441,110867.0
2019-10-01 12:10:00,116.75,116.76,116.52,116.63,114688.0,99.0357,99.0441,98.8406,98.9339,114688.0
2019-10-01 12:20:00,116.65,116.74,116.57,116.65,153929.0,98.9508,99.0272,98.883,98.9508,153929.0
2019-10-01 12:30:00,116.65,116.89,116.62,116.78,87397.0,98.9508,99.1544,98.9254,99.0611,87397.0
2019-10-01 12:40:00,116.79,116.89,116.77,116.85,69718.0,99.0696,99.1544,99.0526,99.1205,69718.0
2019-10-01 12:50:00,116.84,116.89,116.67,116.68,74312.0,99.112,99.1544,98.9678,98.9763,74312.0
2019-10-01 13:00:00,116.67,116.71,116.42,116.44,123654.0,98.9678,99.0017,98.7557,98.7727,123654.0
2019-10-01 13:10:00,116.43,116.44,116.22,116.27,100783.0,98.7642,98.7727,98.5861,98.6285,100783.0
2019-10-01 13:20:00,116.27,116.37,116.15,116.27,169422.0,98.6285,98.7133,98.5267,98.6285,169422.0
2019-10-01 13:30:00,116.26,116.34,115.99,116.07,205775.0,98.62,98.6879,98.391,98.4588,205775.0
2019-10-01 13:40:00,116.08,116.19,116.0,116.01,171850.0,98.4673,98.5606,98.3995,98.4079,171850.0
2019-10-01 13:50:00,116.0,116.06,115.86,115.88,140271.0,98.3995,98.4504,98.2807,98.2977,140271.0
2019-10-01 14:00:00,115.88,115.97,115.69,115.71,190837.0,98.2977,98.374,98.1365,98.1535,190837.0
2019-10-01 14:10:00,115.71,115.99,115.71,115.82,107044.0,98.1535,98.391,98.1535,98.2468,107044.0
2019-10-01 14:20:00,115.83,115.92,115.74,115.81,158738.0,98.2552,98.3316,98.1789,98.2383,158738.0
2019-10-01 14:30:00,115.81,115.99,115.81,115.87,227976.0,98.2383,98.391,98.2383,98.2892,227976.0
2019-10-01 14:40:00,115.86,116.07,115.82,115.99,135730.0,98.2807,98.4588,98.2468,98.391,135730.0
2019-10-01 14:50:00,115.98,116.04,115.84,115.9,133684.0,98.3825,98.4334,98.2637,98.3146,133684.0
2019-10-01 15:00:00,115.89,116.09,115.88,116.04,135083.0,98.3061,98.4758,98.2977,98.4334,135083.0
2019-10-01 15:10:00,116.04,116.05,115.85,115.91,198413.0,98.4334,98.4419,98.2722,98.3231,198413.0
2019-10-01 15:20:00,115.9,116.06,115.86,116.01,169635.0,98.3146,98.4504,98.2807,98.4079,169635.0
2019-10-01 15:30:00,116.01,116.01,115.64,115.72,294681.0,98.4079,98.4079,98.0941,98.1619,294681.0
2019-10-01 15:40:00,115.72,115.86,115.6,115.68,385594.0,98.1619,98.2807,98.0601,98.128,385594.0
2019-10-01 15:50:00,115.67,115.78,115.41,115.52,934001.0,98.1195,98.2128,97.899,97.9923,934001.0
2019-10-02 09:30:00,114.81,114.9,113.97,114.04,597392.0,97.39,97.4664,96.6775,96.7368,597392.0
2019-10-02 09:40:00,114.04,114.38,113.94,114.16,272813.0,96.7368,97.0253,96.652,96.8386,272813.0
2019-10-02 09:50:00,114.16,114.37,114.02,114.31,303476.0,96.8386,97.0168,96.7199,96.9659,303476.0
2019-10-02 10:00:00,114.32,114.52,114.15,114.43,268184.0,96.9744,97.144,96.8302,97.0677,268184.0
2019-10-02 10:10:00,114.42,114.48,114.29,114.45,242007.0,97.0592,97.1101,96.9489,97.0846,242007.0
2019-10-02 10:20:00,114.45,114.49,114.06,114.15,252693.0,97.0846,97.1186,96.7538,96.8302,252693.0
2019-10-02 10:30:00,114.12,114.12,113.64,113.74,344196.0,96.8047,96.8047,96.3975,96.4824,344196.0
2019-10-02 10:40:00,113.74,113.89,113.54,113.83,238053.0,96.4824,96.6096,96.3127,96.5587,238053.0
2019-10-02 10:50:00,113.82,114.06,113.77,113.79,277365.0,96.5502,96.7538,96.5078,96.5248,277365.0
2019-10-02 11:00:00,113.79,114.12,113.73,114.07,141296.0,96.5248,96.8047,96.4739,96.7623,141296.0
2019-10-02 11:10:00,114.07,114.07,113.64,113.85,162346.0,96.7623,96.7623,96.3975,96.5757,162346.0
2019-10-02 11:20:00,113.86,113.96,113.7,113.74,208494.0,96.5842,96.669,96.4484,96.4824,208494.0
2019-10-02 11:30:00,113.75,113.79,113.3,113.53,217768.0,96.4908,96.5248,96.1091,96.3042,217768.0
2019-10-02 11:40:00,113.53,113.73,113.44,113.58,136720.0,96.3042,96.4739,96.2279,96.3466,136720.0
2019-10-02 11:50:00,113.59,113.76,113.52,113.55,244990.0,96.3551,96.4993,96.2957,96.3212,244990.0
2019-10-02 12:00:00,113.55,113.65,113.41,113.56,168702.0,96.3212,96.406,96.2024,96.3297,168702.0
2019-10-02 12:10:00,113.56,113.57,113.28,113.37,153402.0,96.3297,96.3382,96.0922,96.1685,153402.0
2019-10-02 12:20:00,113.38,113.47,113.33,113.4,133393.0,96.177,96.2533,96.1346,96.1939,133393.0
2019-10-02 12:30:00,113.39,113.4,113.13,113.15,161382.0,96.1855,96.1939,95.9649,95.9819,161382.0
2019-10-02 12:40:00,113.16,113.22,113.05,113.13,133423.0,95.9904,96.0413,95.8971,95.9649,133423.0
2019-10-02 12:50:00,113.12,113.17,112.93,113.12,156898.0,95.9564,95.9988,95.7953,95.9564,156898.0
2019-10-02 13:00:00,113.12,113.39,113.0,113.37,154896.0,95.9564,96.1855,95.8546,96.1685,154896.0
2019-10-02 13:10:00,113.37,113.48,113.28,113.41,243841.0,96.1685,96.2618,96.0922,96.2024,243841.0
2019-10-02 13:20:00,113.42,113.49,113.33,113.45,141733.0,96.2109,96.2703,96.1346,96.2364,141733.0
2019-10-02 13:30:00,113.44,113.46,113.18,113.27,169025.0,96.2279,96.2448,96.0073,96.0837,169025.0
2019-10-02 13:40:00,113.26,113.35,113.2,113.23,87135.0,96.0752,96.1515,96.0243,96.0497,87135.0
2019-10-02 13:50:00,113.23,113.36,113.18,113.31,74535.0,96.0497,96.16,96.0073,96.1176,74535.0
2019-10-02 14:00:00,113.3,113.35,113.1,113.33,110492.0,96.1091,96.1515,95.9395,96.1346,110492.0
2019-10-02 14:10:00,113.37,113.47,113.28,113.42,113241.0,96.1685,96.2533,96.0922,96.2109,113241.0
2019-10-02 14:20:00,113.42,113.63,113.42,113.58,181288.0,96.2109,96.3891,96.2109,96.3466,181288.0
2019-10-02 14:30:00,113.59,113.63,113.49,113.57,127595.0,96.3551,96.3891,96.2703,96.3382,127595.0
2019-10-02 14:40:00,113.58,113.86,113.58,113.81,319501.0,96.3466,96.5842,96.3466,96.5417,319501.0
2019-10-02 14:50:00,113.81,113.82,113.62,113.72,117784.0,96.5417,96.5502,96.3806,96.4654,117784.0
2019-10-02 15:00:00,113.73,113.79,113.51,113.58,140410.0,96.4739,96.5248,96.2873,96.3466,140410.0
2019-10-02 15:10:00,113.58,113.85,113.58,113.72,252466.0,96.3466,96.5757,96.3466,96.4654,252466.0
2019-10-02 15:20:00,113.71,113.85,113.59,113.59,217232.0,96.4569,96.5757,96.3551,96.3551,217232.0
2019-10-02 15:30:00,113.58,113.72,113.44,113.58,279311.0,96.3466,96.4654,96.2279,96.3466,279311.0
2019-10-02 15:40:00,113.58,113.62,113.24,113.25,328806.0,96.3466,96.3806,96.0582,96.0667,328806.0
2019-10-02 15:50:00,113.26,113.39,113.13,113.27,817382.0,96.0752,96.1855,95.9649,96.0837,817382.0
2019-10-03 09:30:00,112.27,112.65,112.05,112.4,409229.0,95.9994,96.3243,95.8113,96.1106,409229.0
2019-10-03 09:40:00,112.39,112.8,112.23,112.78,196272.0,96.102,96.4526,95.9652,96.4355,196272.0
2019-10-03 09:50:00,112.79,112.91,112.63,112.91,245612.0,96.444,96.5466,96.3072,96.5466,245612.0
2019-10-03 10:00:00,112.86,112.89,110.52,110.76,609674.0,96.5039,96.5295,94.503,94.7082,609674.0
2019-10-03 10:10:00,110.76,110.89,110.52,110.84,457100.0,94.7082,94.8194,94.503,94.7766,457100.0
2019-10-03 10:20:00,110.85,111.47,110.79,111.12,419678.0,94.7852,95.3153,94.7339,95.0161,419678.0
2019-10-03 10:30:00,111.11,111.61,110.98,111.39,284156.0,95.0075,95.435,94.8963,95.2469,284156.0
2019-10-03 10:40:00,111.37,111.39,110.96,110.98,235713.0,95.2298,95.2469,94.8792,94.8963,235713.0
2019-10-03 10:50:00,111.03,111.61,110.96,111.57,166970.0,94.9391,95.435,94.8792,95.4008,166970.0
2019-10-03 11:00:00,111.55,112.23,111.44,112.19,333418.0,95.3837,95.9652,95.2897,95.931,333418.0
2019-10-03 11:10:00,112.17,112.37,112.02,112.29,243324.0,95.9139,96.0849,95.7856,96.0165,243324.0
2019-10-03 11:20:00,112.3,112.31,111.92,111.92,293176.0,96.025,96.0336,95.7001,95.7001,293176.0
2019-10-03 11:30:00,111.93,112.0,111.63,111.7,108273.0,95.7087,95.7685,95.4521,95.512,108273.0
2019-10-03 11:40:00,111.69,111.88,111.52,111.57,177564.0,95.5034,95.6659,95.3581,95.4008,177564.0
2019-10-03 11:50:00,111.6,111.73,111.52,111.59,133053.0,95.4265,95.5377,95.3581,95.4179,133053.0
2019-10-03 12:00:00,111.59,111.87,111.59,111.77,142880.0,95.4179,95.6574,95.4179,95.5719,142880.0
2019-10-03 12:10:00,111.78,111.89,111.59,111.64,148959.0,95.5804,95.6745,95.4179,95.4607,148959.0
2019-10-03 12:20:00,111.64,111.93,111.59,111.87,151670.0,95.4607,95.7087,95.4179,95.6574,151670.0
2019-10-03 12:30:00,111.85,111.95,111.72,111.82,129408.0,95.6403,95.7258,95.5291,95.6146,129408.0
2019-10-03 12:40:00,111.81,111.9,111.71,111.78,162655.0,95.6061,95.683,95.5205,95.5804,162655.0
2019-10-03 12:50:00,111.79,111.85,111.69,111.82,201626.0,95.589,95.6403,95.5034,95.6146,201626.0
2019-10-03 13:00:00,111.82,111.89,111.67,111.67,105602.0,95.6146,95.6745,95.4863,95.4863,105602.0
2019-10-03 13:10:00,111.67,111.78,111.65,111.75,72132.0,95.4863,95.5804,95.4692,95.5548,72132.0
2019-10-03 13:20:00,111.75,111.8,111.65,111.71,120295.0,95.5548,95.5975,95.4692,95.5205,120295.0
2019-10-03 13:30:00,111.71,111.88,111.68,111.82,111329.0,95.5205,95.6659,95.4949,95.6146,111329.0
2019-10-03 13:40:00,111.82,112.08,111.82,112.03,286672.0,95.6146,95.8369,95.6146,95.7942,286672.0
2019-10-03 13:50:00,112.03,112.06,111.85,111.95,121188.0,95.7942,95.8198,95.6403,95.7258,121188.0
2019-10-03 14:00:00,111.97,111.97,111.71,111.79,149749.0,95.7429,95.7429,95.5205,95.589,149749.0
2019-10-03 14:10:00,111.8,111.95,111.78,111.88,106083.0,95.5975,95.7258,95.5804,95.6659,106083.0
2019-10-03 14:20:00,111.88,112.01,111.88,111.98,145705.0,95.6659,95.7771,95.6659,95.7514,145705.0
2019-10-03 14:30:00,111.98,112.0,111.84,111.87,169265.0,95.7514,95.7685,95.6317,95.6574,169265.0
2019-10-03 14:40:00,111.87,112.01,111.78,111.94,235812.0,95.6574,95.7771,95.5804,95.7172,235812.0
2019-10-03 14:50:00,111.95,112.0,111.75,111.75,150535.0,95.7258,95.7685,95.5548,95.5548,150535.0
2019-10-03 15:00:00,111.76,111.97,111.75,111.96,174006.0,95.5633,95.7429,95.5548,95.7343,174006.0
2019-10-03 15:10:00,111.96,112.05,111.78,111.86,207510.0,95.7343,95.8113,95.5804,95.6488,207510.0
2019-10-03 15:20:00,111.87,111.95,111.78,111.89,165524.0,95.6574,95.7258,95.5804,95.6745,165524.0
2019-10-03 15:30:00,111.9,112.0,111.81,111.98,259722.0,95.683,95.7685,95.6061,95.7514,259722.0
2019-10-03 15:40:00,111.99,112.02,111.61,111.62,338600.0,95.76,95.7856,95.435,95.4436,338600.0
2019-10-03 15:50:00,111.62,112.2,111.55,112.18,892910.0,95.4436,95.9395,95.3837,95.9224,892910.0
2019-10-04 09:30:00,112.34,112.87,112.27,112.55,446517.0,96.0592,96.5124,95.9994,96.2388,446517.0
2019-10-04 09:40:00,112.52,113.03,112.38,112.97,269541.0,96.2132,96.6492,96.0934,96.5979,269541.0
2019-10-04 09:50:00,112.97,113.1,112.77,113.05,172638.0,96.5979,96.7091,96.4269,96.6664,172638.0
2019-10-04 10:00:00,113.05,113.28,112.94,113.03,192619.0,96.6664,96.863,96.5723,96.6492,192619.0
2019-10-04 10:10:00,113.02,113.23,112.93,113.21,181423.0,96.6407,96.8203,96.5637,96.8032,181423.0
2019-10-04 10:20:00,113.22,113.34,113.02,113.02,168016.0,96.8117,96.9143,96.6407,96.6407,168016.0
2019-10-04 10:30:00,113.01,113.07,112.88,112.94,129457.0,96.6321,96.6835,96.521,96.5723,129457.0
2019-10-04 10:40:00,112.92,113.06,112.85,112.9,110712.0,96.5552,96.6749,96.4953,96.5381,110712.0
2019-10-04 10:50:00,112.91,113.02,112.81,112.82,79230.0,96.5466,96.6407,96.4611,96.4697,79230.0
2019-10-04 11:00:00,112.83,112.9,112.67,112.83,146244.0,96.4782,96.5381,96.3414,96.4782,146244.0
2019-10-04 11:10:00,112.83,113.06,112.69,112.98,166131.0,96.4782,96.6749,96.3585,96.6065,166131.0
2019-10-04 11:20:00,112.99,113.23,112.98,113.2,101817.0,96.615,96.8203,96.6065,96.7946,101817.0
2019-10-04 11:30:00,113.19,113.42,113.19,113.39,110553.0,96.7861,96.9827,96.7861,96.9571,110553.0
2019-10-04 11:40:00,113.42,113.42,113.29,113.38,98627.0,96.9827,96.9827,96.8716,96.9485,98627.0
2019-10-04 11:50:00,113.38,113.47,113.37,113.4,67527.0,96.9485,97.0255,96.94,96.9656,67527.0
2019-10-04 12:00:00,113.41,113.49,113.39,113.46,66308.0,96.9742,97.0426,96.9571,97.0169,66308.0
2019-10-04 12:10:00,113.46,113.46,113.34,113.36,78552.0,97.0169,97.0169,96.9143,96.9314,78552.0
2019-10-04 12:20:00,113.35,113.51,113.32,113.43,72095.0,96.9229,97.0597,96.8972,96.9913,72095.0
2019-10-04 12:30:00,113.43,113.43,113.35,113.4,71370.0,96.9913,96.9913,96.9229,96.9656,71370.0
2019-10-04 12:40:00,113.39,113.41,113.17,113.25,112042.0,96.9571,96.9742,96.769,96.8374,112042.0
2019-10-04 12:50:00,113.25,113.38,113.22,113.36,70778.0,96.8374,96.9485,96.8117,96.9314,70778.0
2019-10-04 13:00:00,113.36,113.39,113.21,113.21,67658.0,96.9314,96.9571,96.8032,96.8032,67658.0
2019-10-04 13:10:00,113.22,113.35,113.21,113.34,50493.0,96.8117,96.9229,96.8032,96.9143,50493.0
2019-10-04 13:20:00,113.33,113.38,113.27,113.38,61483.0,96.9058,96.9485,96.8545,96.9485,61483.0
2019-10-04 13:30:00,113.38,113.41,113.32,113.41,90483.0,96.9485,96.9742,96.8972,96.9742,90483.0
2019-10-04 13:40:00,113.42,113.64,113.41,113.54,153601.0,96.9827,97.1708,96.9742,97.0853,153601.0
2019-10-04 13:50:00,113.55,113.59,113.51,113.59,66836.0,97.0939,97.1281,97.0597,97.1281,66836.0
2019-10-04 14:00:00,113.59,113.75,113.57,113.73,96898.0,97.1281,97.2649,97.111,97.2478,96898.0
2019-10-04 14:10:00,113.72,113.93,113.72,113.9,125559.0,97.2393,97.4188,97.2393,97.3932,125559.0
2019-10-04 14:20:00,113.91,113.98,113.87,113.98,98226.0,97.4017,97.4616,97.3675,97.4616,98226.0
2019-10-04 14:30:00,113.97,114.07,113.96,114.06,113519.0,97.453,97.5385,97.4445,97.53,113519.0
2019-10-04 14:40:00,114.06,114.09,114.0,114.0,111612.0,97.53,97.5556,97.4787,97.4787,111612.0
2019-10-04 14:50:00,113.99,114.06,113.95,114.03,110061.0,97.4701,97.53,97.4359,97.5043,110061.0
2019-10-04 15:00:00,114.03,114.05,113.95,114.04,123715.0,97.5043,97.5214,97.4359,97.5129,123715.0
2019-10-04 15:10:00,114.04,114.14,114.0,114.13,140725.0,97.5129,97.5984,97.4787,97.5898,140725.0
2019-10-04 15:20:00,114.13,114.33,114.11,114.3,226862.0,97.5898,97.7608,97.5727,97.7352,226862.0
2019-10-04 15:30:00,114.29,114.56,114.25,114.56,328472.0,97.7266,97.9575,97.6924,97.9575,328472.0
2019-10-04 15:40:00,114.55,114.93,114.49,114.84,514753.0,97.949,98.2739,97.8977,98.1969,514753.0
2019-10-04 15:50:00,114.85,114.94,114.59,114.61,965771.0,98.2055,98.2824,97.9832,98.0003,965771.0
2019-10-07 09:30:00,114.19,114.47,114.07,114.24,301016.0,97.6411,97.8806,97.5385,97.6839,301016.0
2019-10-07 09:40:00,114.24,114.5,114.11,114.47,170635.0,97.6839,97.9062,97.5727,97.8806,170635.0
2019-10-07 09:50:00,114.48,114.69,114.4,114.52,141188.0,97.8891,98.0687,97.8207,97.9233,141188.0
2019-10-07 10:00:00,114.52,114.82,114.41,114.63,137338.0,97.9233,98.1798,97.8293,98.0174,137338.0
2019-10-07 10:10:00,114.63,114.76,114.59,114.67,106686.0,98.0174,98.1285,97.9832,98.0516,106686.0
2019-10-07 10:20:00,114.67,114.75,114.6,114.64,72734.0,98.0516,98.12,97.9917,98.0259,72734.0
2019-10-07 10:30:00,114.63,114.68,114.36,114.39,100201.0,98.0174,98.0601,97.7865,97.8122,100201.0
2019-10-07 10:40:00,114.39,114.59,114.39,114.54,70667.0,97.8122,97.9832,97.8122,97.9404,70667.0
2019-10-07 10:50:00,114.57,114.72,114.56,114.62,53019.0,97.9661,98.0943,97.9575,98.0088,53019.0
2019-10-07 11:00:00,114.61,114.86,114.6,114.84,76093.0,98.0003,98.214,97.9917,98.1969,76093.0
2019-10-07 11:10:00,114.85,114.88,114.74,114.79,89184.0,98.2055,98.2311,98.1114,98.1542,89184.0
2019-10-07 11:20:00,114.8,114.82,114.61,114.7,65669.0,98.1627,98.1798,98.0003,98.0772,65669.0
2019-10-07 11:30:00,114.69,114.89,114.68,114.82,62843.0,98.0687,98.2397,98.0601,98.1798,62843.0
2019-10-07 11:40:00,114.81,114.92,114.76,114.89,76026.0,98.1713,98.2653,98.1285,98.2397,76026.0
2019-10-07 11:50:00,114.88,114.99,114.87,114.92,64646.0,98.2311,98.3252,98.2226,98.2653,64646.0
2019-10-07 12:00:00,114.93,114.93,114.81,114.84,56849.0,98.2739,98.2739,98.1713,98.1969,56849.0
2019-10-07 12:10:00,114.84,114.9,114.77,114.81,69013.0,98.1969,98.2482,98.1371,98.1713,69013.0
2019-10-07 12:20:00,114.82,114.87,114.75,114.78,50843.0,98.1798,98.2226,98.12,98.1456,50843.0
2019-10-07 12:30:00,114.77,114.78,114.53,114.62,91088.0,98.1371,98.1456,97.9319,98.0088,91088.0
2019-10-07 12:40:00,114.62,114.66,114.58,114.63,88945.0,98.0088,98.043,97.9746,98.0174,88945.0
2019-10-07 12:50:00,114.63,114.68,114.55,114.68,86312.0,98.0174,98.0601,97.949,98.0601,86312.0
2019-10-07 13:00:00,114.68,114.78,114.51,114.51,65539.0,98.0601,98.1456,97.9148,97.9148,65539.0
2019-10-07 13:10:00,114.51,114.61,114.48,114.59,60265.0,97.9148,98.0003,97.8891,97.9832,60265.0
2019-10-07 13:20:00,114.59,114.7,114.57,114.7,44609.0,97.9832,98.0772,97.9661,98.0772,44609.0
2019-10-07 13:30:00,114.69,115.28,114.68,115.22,266635.0,98.0687,98.5732,98.0601,98.5219,266635.0
2019-10-07 13:40:00,115.24,115.49,115.2,115.45,161909.0,98.539,98.7527,98.5048,98.7185,161909.0
2019-10-07 13:50:00,115.45,115.5,115.36,115.37,110475.0,98.7185,98.7613,98.6416,98.6501,110475.0
2019-10-07 14:00:00,115.38,115.4,115.11,115.19,123347.0,98.6587,98.6758,98.4278,98.4962,123347.0
2019-10-07 14:10:00,115.18,115.23,115.0,115.12,93362.0,98.4877,98.5304,98.3337,98.4364,93362.0
2019-10-07 14:20:00,115.11,115.12,114.91,115.05,107279.0,98.4278,98.4364,98.2568,98.3765,107279.0
2019-10-07 14:30:00,115.04,115.04,114.73,114.77,117510.0,98.368,98.368,98.1029,98.1371,117510.0
2019-10-07 14:40:00,114.76,114.82,114.65,114.67,91413.0,98.1285,98.1798,98.0345,98.0516,91413.0
2019-10-07 14:50:00,114.67,114.74,114.48,114.69,112093.0,98.0516,98.1114,97.8891,98.0687,112093.0
2019-10-07 15:00:00,114.71,114.78,114.65,114.71,91725.0,98.0858,98.1456,98.0345,98.0858,91725.0
2019-10-07 15:10:00,114.71,114.82,114.57,114.74,100032.0,98.0858,98.1798,97.9661,98.1114,100032.0
2019-10-07 15:20:00,114.74,114.91,114.62,114.8,85725.0,98.1114,98.2568,98.0088,98.1627,85725.0
2019-10-07 15:30:00,114.81,114.83,114.55,114.68,131746.0,98.1713,98.1884,97.949,98.0601,131746.0
2019-10-07 15:40:00,114.69,114.83,114.59,114.7,178900.0,98.0687,98.1884,97.9832,98.0772,178900.0
2019-10-07 15:50:00,114.7,114.75,114.34,114.39,685732.0,98.0772,98.12,97.7694,97.8122,685732.0
2019-10-08 09:30:00,113.06,113.06,112.44,112.51,405480.0,96.6749,96.6749,96.1448,96.2046,405480.0
2019-10-08 09:40:00,112.5,112.65,112.17,112.21,388641.0,96.1961,96.3243,95.9139,95.9481,388641.0
2019-10-08 09:50:00,112.21,112.58,112.07,112.22,350037.0,95.9481,96.2645,95.8284,95.9566,350037.0
2019-10-08 10:00:00,112.23,112.3,111.83,112.02,393196.0,95.9652,96.025,95.6232,95.7856,393196.0
2019-10-08 10:10:00,112.02,112.29,111.96,112.25,262603.0,95.7856,96.0165,95.7343,95.9823,262603.0
2019-10-08 10:20:00,112.24,112.28,111.95,112.04,240628.0,95.9737,96.0079,95.7258,95.8027,240628.0
2019-10-08 10:30:00,112.04,112.13,111.77,111.99,265764.0,95.8027,95.8797,95.5719,95.76,265764.0
2019-10-08 10:40:00,111.99,112.04,111.8,111.86,230648.0,95.76,95.8027,95.5975,95.6488,230648.0
2019-10-08 10:50:00,111.85,112.19,111.75,112.12,315826.0,95.6403,95.931,95.5548,95.8711,315826.0
2019-10-08 11:00:00,112.12,112.16,111.95,112.04,192400.0,95.8711,95.9053,95.7258,95.8027,192400.0
2019-10-08 11:10:00,112.04,112.36,112.02,112.15,157344.0,95.8027,96.0763,95.7856,95.8968,157344.0
2019-10-08 11:20:00,112.16,112.16,111.85,111.9,176909.0,95.9053,95.9053,95.6403,95.683,176909.0
2019-10-08 11:30:00,111.9,111.92,111.66,111.83,165392.0,95.683,95.7001,95.4778,95.6232,165392.0
2019-10-08 11:40:00,111.84,111.97,111.81,111.87,121249.0,95.6317,95.7429,95.6061,95.6574,121249.0
2019-10-08 11:50:00,111.87,112.17,111.87,112.09,129053.0,95.6574,95.9139,95.6574,95.8455,129053.0
2019-10-08 12:00:00,112.09,112.24,112.0,112.16,94973.0,95.8455,95.9737,95.7685,95.9053,94973.0
2019-10-08 12:10:00,112.16,112.35,112.15,112.28,82592.0,95.9053,96.0678,95.8968,96.0079,82592.0
2019-10-08 12:20:00,112.29,112.46,112.28,112.38,143265.0,96.0165,96.1619,96.0079,96.0934,143265.0
2019-10-08 12:30:00,112.38,112.4,112.2,112.22,88782.0,96.0934,96.1106,95.9395,95.9566,88782.0
2019-10-08 12:40:00,112.22,112.82,112.21,112.62,195360.0,95.9566,96.4697,95.9481,96.2987,195360.0
2019-10-08 12:50:00,112.63,112.68,112.45,112.56,91268.0,96.3072,96.35,96.1533,96.2474,91268.0
2019-10-08 13:00:00,112.56,112.61,112.49,112.57,82584.0,96.2474,96.2901,96.1875,96.2559,82584.0
2019-10-08 13:10:00,112.57,112.66,112.51,112.66,66103.0,96.2559,96.3329,96.2046,96.3329,66103.0
2019-10-08 13:20:00,112.67,112.85,112.65,112.8,86196.0,96.3414,96.4953,96.3243,96.4526,86196.0
2019-10-08 13:30:00,112.8,112.85,112.62,112.68,93898.0,96.4526,96.4953,96.2987,96.35,93898.0
2019-10-08 13:40:00,112.68,112.8,112.67,112.8,97534.0,96.35,96.4526,96.3414,96.4526,97534.0
2019-10-08 13:50:00,112.79,112.8,112.58,112.6,88320.0,96.444,96.4526,96.2645,96.2816,88320.0
2019-10-08 14:00:00,112.6,112.64,112.43,112.61,109006.0,96.2816,96.3158,96.1362,96.2901,109006.0
2019-10-08 14:10:00,112.61,112.73,112.58,112.7,96623.0,96.2901,96.3927,96.2645,96.3671,96623.0
2019-10-08 14:20:00,112.71,112.73,112.51,112.53,80418.0,96.3756,96.3927,96.2046,96.2217,80418.0
2019-10-08 14:30:00,112.54,112.75,112.44,112.58,261217.0,96.2303,96.4098,96.1448,96.2645,261217.0
2019-10-08 14:40:00,112.58,112.88,112.52,112.87,139179.0,96.2645,96.521,96.2132,96.5124,139179.0
2019-10-08 14:50:00,112.87,112.9,112.04,112.29,262744.0,96.5124,96.5381,95.8027,96.0165,262744.0
2019-10-08 15:00:00,112.32,112.64,112.2,112.26,151424.0,96.0421,96.3158,95.9395,95.9908,151424.0
2019-10-08 15:10:00,112.3,112.34,112.05,112.33,155897.0,96.025,96.0592,95.8113,96.0507,155897.0
2019-10-08 15:20:00,112.34,112.55,112.31,112.5,156169.0,96.0592,96.2388,96.0336,96.1961,156169.0
2019-10-08 15:30:00,112.49,112.63,112.13,112.16,205976.0,96.1875,96.3072,95.8797,95.9053,205976.0
2019-10-08 15:40:00,112.15,112.24,111.9,111.93,288703.0,95.8968,95.9737,95.683,95.7087,288703.0
2019-10-08 15:50:00,111.95,112.05,111.74,111.79,690841.0,95.7258,95.8113,95.5462,95.589,690841.0
2019-10-09 09:30:00,112.67,112.88,112.44,112.88,372561.0,96.3414,96.521,96.1448,96.521,372561.0
2019-10-09 09:40:00,112.88,113.16,112.69,112.79,190884.0,96.521,96.7604,96.3585,96.444,190884.0
2019-10-09 09:50:00,112.8,112.84,112.48,112.51,129635.0,96.4526,96.4868,96.179,96.2046,129635.0
2019-10-09 10:00:00,112.5,112.74,112.27,112.74,121374.0,96.1961,96.4013,95.9994,96.4013,121374.0
2019-10-09 10:10:00,112.74,112.94,112.61,112.93,135955.0,96.4013,96.5723,96.2901,96.5637,135955.0
2019-10-09 10:20:00,112.93,112.97,112.72,112.83,114004.0,96.5637,96.5979,96.3842,96.4782,114004.0
2019-10-09 10:30:00,112.81,112.86,112.65,112.67,133956.0,96.4611,96.5039,96.3243,96.3414,133956.0
2019-10-09 10:40:00,112.66,112.8,112.6,112.66,109543.0,96.3329,96.4526,96.2816,96.3329,109543.0
2019-10-09 10:50:00,112.66,112.67,112.45,112.56,130080.0,96.3329,96.3414,96.1533,96.2474,130080.0
2019-10-09 11:00:00,112.56,112.59,112.14,112.19,146384.0,96.2474,96.273,95.8882,95.931,146384.0
2019-10-09 11:10:00,112.2,112.39,112.07,112.36,105128.0,95.9395,96.102,95.8284,96.0763,105128.0
2019-10-09 11:20:00,112.36,112.39,112.23,112.28,107032.0,96.0763,96.102,95.9652,96.0079,107032.0
2019-10-09 11:30:00,112.28,112.47,112.24,112.46,89404.0,96.0079,96.1704,95.9737,96.1619,89404.0
2019-10-09 11:40:00,112.46,112.73,112.43,112.64,126845.0,96.1619,96.3927,96.1362,96.3158,126845.0
2019-10-09 11:50:00,112.64,112.68,112.46,112.46,65677.0,96.3158,96.35,96.1619,96.1619,65677.0
2019-10-09 12:00:00,112.46,112.68,112.46,112.63,76332.0,96.1619,96.35,96.1619,96.3072,76332.0
2019-10-09 12:10:00,112.64,112.77,112.62,112.73,82130.0,96.3158,96.4269,96.2987,96.3927,82130.0
2019-10-09 12:20:00,112.73,112.76,112.62,112.62,68694.0,96.3927,96.4184,96.2987,96.2987,68694.0
2019-10-09 12:30:00,112.63,112.74,112.61,112.67,55004.0,96.3072,96.4013,96.2901,96.3414,55004.0
2019-10-09 12:40:00,112.68,112.75,112.57,112.75,71995.0,96.35,96.4098,96.2559,96.4098,71995.0
2019-10-09 12:50:00,112.75,112.77,112.56,112.77,84024.0,96.4098,96.4269,96.2474,96.4269,84024.0
2019-10-09 13:00:00,112.78,112.98,112.7,112.76,147434.0,96.4355,96.6065,96.3671,96.4184,147434.0
2019-10-09 13:10:00,112.76,112.83,112.65,112.65,75431.0,96.4184,96.4782,96.3243,96.3243,75431.0
2019-10-09 13:20:00,112.64,112.69,112.63,112.64,74064.0,96.3158,96.3585,96.3072,96.3158,74064.0
2019-10-09 13:30:00,112.65,112.68,112.61,112.65,85099.0,96.3243,96.35,96.2901,96.3243,85099.0
2019-10-09 13:40:00,112.65,112.89,112.63,112.88,62102.0,96.3243,96.5295,96.3072,96.521,62102.0
2019-10-09 13:50:00,112.88,112.91,112.79,112.85,62270.0,96.521,96.5466,96.444,96.4953,62270.0
2019-10-09 14:00:00,112.85,112.92,112.72,112.8,89410.0,96.4953,96.5552,96.3842,96.4526,89410.0
2019-10-09 14:10:00,112.8,112.83,112.65,112.77,104658.0,96.4526,96.4782,96.3243,96.4269,104658.0
2019-10-09 14:20:00,112.76,112.88,112.75,112.8,51181.0,96.4184,96.521,96.4098,96.4526,51181.0
2019-10-09 14:30:00,112.79,112.88,112.71,112.74,83939.0,96.444,96.521,96.3756,96.4013,83939.0
2019-10-09 14:40:00,112.74,112.81,112.71,112.78,76986.0,96.4013,96.4611,96.3756,96.4355,76986.0
2019-10-09 14:50:00,112.78,112.93,112.77,112.88,143883.0,96.4355,96.5637,96.4269,96.521,143883.0
2019-10-09 15:00:00,112.88,112.99,112.85,112.98,108274.0,96.521,96.615,96.4953,96.6065,108274.0
2019-10-09 15:10:00,112.98,113.03,112.9,112.95,100259.0,96.6065,96.6492,96.5381,96.5808,100259.0
2019-10-09 15:20:00,112.95,112.97,112.84,112.97,123245.0,96.5808,96.5979,96.4868,96.5979,123245.0
2019-10-09 15:30:00,112.98,113.07,112.95,112.98,159477.0,96.6065,96.6835,96.5808,96.6065,159477.0
2019-10-09 15:40:00,112.98,112.98,112.52,112.8,488054.0,96.6065,96.6065,96.2132,96.4526,488054.0
2019-10-09 15:50:00,112.79,112.89,112.55,112.66,538294.0,96.444,96.5295,96.2388,96.3329,538294.0
2019-10-10 09:30:00,113.14,113.38,113.0,113.36,384926.0,96.7433,96.9485,96.6236,96.9314,384926.0
2019-10-10 09:40:00,113.34,114.05,113.28,114.03,280707.0,96.9143,97.5214,96.863,97.5043,280707.0
2019-10-10 09:50:00,113.99,114.68,113.96,114.51,364102.0,97.4701,98.0601,97.4445,97.9148,364102.0
2019-10-10 10:00:00,114.51,114.55,113.97,114.04,200657.0,97.9148,97.949,97.453,97.5129,200657.0
2019-10-10 10:10:00,114.03,114.14,113.82,114.07,143057.0,97.5043,97.5984,97.3248,97.5385,143057.0
2019-10-10 10:20:00,114.07,114.23,113.98,114.23,161594.0,97.5385,97.6753,97.4616,97.6753,161594.0
2019-10-10 10:30:00,114.24,114.39,114.14,114.35,174550.0,97.6839,97.8122,97.5984,97.7779,174550.0
2019-10-10 10:40:00,114.35,114.64,114.35,114.53,244806.0,97.7779,98.0259,97.7779,97.9319,244806.0
2019-10-10 10:50:00,114.54,114.84,114.51,114.84,289028.0,97.9404,98.1969,97.9148,98.1969,289028.0
2019-10-10 11:00:00,114.85,114.95,114.74,114.9,180105.0,98.2055,98.291,98.1114,98.2482,180105.0
2019-10-10 11:10:00,114.89,115.04,114.84,114.92,353910.0,98.2397,98.368,98.1969,98.2653,353910.0
2019-10-10 11:20:00,114.93,114.94,114.77,114.79,161763.0,98.2739,98.2824,98.1371,98.1542,161763.0
2019-10-10 11:30:00,114.79,114.92,114.76,114.89,143163.0,98.1542,98.2653,98.1285,98.2397,143163.0
2019-10-10 11:40:00,114.89,115.14,114.87,115.11,168373.0,98.2397,98.4535,98.2226,98.4278,168373.0
2019-10-10 11:50:00,115.12,115.22,114.98,115.2,264232.0,98.4364,98.5219,98.3166,98.5048,264232.0
2019-10-10 12:00:00,115.2,115.25,115.06,115.07,149701.0,98.5048,98.5475,98.3851,98.3936,149701.0
2019-10-10 12:10:00,115.07,115.3,115.05,115.27,248246.0,98.3936,98.5903,98.3765,98.5646,248246.0
2019-10-10 12:20:00,115.28,115.4,115.24,115.28,267450.0,98.5732,98.6758,98.539,98.5732,267450.0
2019-10-10 12:30:00,115.28,115.29,114.89,115.02,183920.0,98.5732,98.5817,98.2397,98.3509,183920.0
2019-10-10 12:40:00,115.01,115.2,115.0,115.2,132584.0,98.3423,98.5048,98.3337,98.5048,132584.0
2019-10-10 12:50:00,115.2,115.31,115.11,115.29,234205.0,98.5048,98.5988,98.4278,98.5817,234205.0
2019-10-10 13:00:00,115.29,115.31,115.04,115.08,267887.0,98.5817,98.5988,98.368,98.4022,267887.0
2019-10-10 13:10:00,115.08,115.15,114.96,114.97,82048.0,98.4022,98.462,98.2995,98.3081,82048.0
2019-10-10 13:20:00,114.98,115.03,114.8,114.84,125589.0,98.3166,98.3594,98.1627,98.1969,125589.0
2019-10-10 13:30:00,114.84,114.85,114.56,114.79,135363.0,98.1969,98.2055,97.9575,98.1542,135363.0
2019-10-10 13:40:00,114.79,114.86,114.7,114.84,100888.0,98.1542,98.214,98.0772,98.1969,100888.0
2019-10-10 13:50:00,114.84,115.03,114.82,114.88,136855.0,98.1969,98.3594,98.1798,98.2311,136855.0
2019-10-10 14:00:00,114.87,114.91,114.15,114.38,228041.0,98.2226,98.2568,97.6069,97.8036,228041.0
2019-10-10 14:10:00,114.38,114.56,114.34,114.39,194352.0,97.8036,97.9575,97.7694,97.8122,194352.0
2019-10-10 14:20:00,114.39,114.46,114.27,114.39,141965.0,97.8122,97.872,97.7095,97.8122,141965.0
2019-10-10 14:30:00,114.38,114.46,114.21,114.22,141053.0,97.8036,97.872,97.6582,97.6668,141053.0
2019-10-10 14:40:00,114.22,114.4,114.18,114.39,170264.0,97.6668,97.8207,97.6326,97.8122,170264.0
2019-10-10 14:50:00,114.39,114.42,114.22,114.32,141738.0,97.8122,97.8378,97.6668,97.7523,141738.0
2019-10-10 15:00:00,114.31,114.45,114.24,114.32,145437.0,97.7437,97.8635,97.6839,97.7523,145437.0
2019-10-10 15:10:00,114.31,114.41,114.26,114.38,130977.0,97.7437,97.8293,97.701,97.8036,130977.0
2019-10-10 15:20:00,114.38,114.46,114.29,114.41,219200.0,97.8036,97.872,97.7266,97.8293,219200.0
2019-10-10 15:30:00,114.42,114.44,114.18,114.23,301381.0,97.8378,97.8549,97.6326,97.6753,301381.0
2019-10-10 15:40:00,114.22,114.32,114.14,114.3,239273.0,97.6668,97.7523,97.5984,97.7352,239273.0
2019-10-10 15:50:00,114.29,114.36,114.1,114.22,745945.0,97.7266,97.7865,97.5642,97.6668,745945.0
2019-10-11 09:30:00,116.03,116.68,115.86,116.03,903470.0,99.2145,99.7703,99.0691,99.2145,903470.0
2019-10-11 09:40:00,116.03,116.52,115.97,116.41,457439.0,99.2145,99.6335,99.1632,99.5394,457439.0
2019-10-11 09:50:00,116.42,116.58,116.27,116.46,352214.0,99.548,99.6848,99.4197,99.5822,352214.0
2019-10-11 10:00:00,116.49,116.92,116.43,116.91,470239.0,99.6078,99.9755,99.5565,99.9669,470239.0
2019-10-11 10:10:00,116.91,117.3,116.78,117.19,655718.0,99.9669,100.3004,99.8558,100.2064,655718.0
2019-10-11 10:20:00,117.19,117.28,116.95,117.21,254361.0,100.2064,100.2833,100.0011,100.2235,254361.0
2019-10-11 10:30:00,117.21,117.26,116.93,116.98,187834.0,100.2235,100.2662,99.984,100.0268,187834.0
2019-10-11 10:40:00,116.98,117.12,116.83,117.1,196636.0,100.0268,100.1465,99.8985,100.1294,196636.0
2019-10-11 10:50:00,117.1,117.36,117.04,117.26,277884.0,100.1294,100.3517,100.0781,100.2662,277884.0
2019-10-11 11:00:00,117.24,117.66,117.18,117.48,326478.0,100.2491,100.6083,100.1978,100.4543,326478.0
2019-10-11 11:10:00,117.49,117.81,117.46,117.77,225875.0,100.4629,100.7365,100.4372,100.7023,225875.0
2019-10-11 11:20:00,117.76,117.96,117.75,117.91,226706.0,100.6938,100.8648,100.6852,100.822,226706.0
2019-10-11 11:30:00,117.91,117.99,117.71,117.73,270980.0,100.822,100.8904,100.651,100.6681,270980.0
2019-10-11 11:40:00,117.73,117.89,117.29,117.48,339788.0,100.6681,100.8049,100.2919,100.4543,339788.0
2019-10-11 11:50:00,117.46,117.53,117.36,117.42,312086.0,100.4372,100.4971,100.3517,100.403,312086.0
2019-10-11 12:00:00,117.42,117.54,117.06,117.17,419679.0,100.403,100.5056,100.0952,100.1893,419679.0
2019-10-11 12:10:00,117.16,117.24,117.0,117.08,191480.0,100.1807,100.2491,100.0439,100.1123,191480.0
2019-10-11 12:20:00,117.07,117.19,116.98,117.14,130504.0,100.1038,100.2064,100.0268,100.1636,130504.0
2019-10-11 12:30:00,117.13,117.17,116.56,116.91,313412.0,100.1551,100.1893,99.6677,99.9669,313412.0
2019-10-11 12:40:00,116.9,116.92,116.72,116.72,173253.0,99.9584,99.9755,99.8045,99.8045,173253.0
2019-10-11 12:50:00,116.73,116.98,116.69,116.95,191001.0,99.813,100.0268,99.7788,100.0011,191001.0
2019-10-11 13:00:00,116.95,116.95,116.76,116.84,250746.0,100.0011,100.0011,99.8387,99.9071,250746.0
2019-10-11 13:10:00,116.83,116.84,116.59,116.62,228519.0,99.8985,99.9071,99.6933,99.719,228519.0
2019-10-11 13:20:00,116.64,117.34,116.63,117.21,364064.0,99.7361,100.3346,99.7275,100.2235,364064.0
2019-10-11 13:30:00,117.22,117.42,117.09,117.3,175263.0,100.232,100.403,100.1209,100.3004,175263.0
2019-10-11 13:40:00,117.3,117.46,117.29,117.45,96583.0,100.3004,100.4372,100.2919,100.4287,96583.0
2019-10-11 13:50:00,117.44,117.62,117.43,117.51,183299.0,100.4201,100.574,100.4116,100.48,183299.0
2019-10-11 14:00:00,117.51,117.65,117.44,117.6,198734.0,100.48,100.5997,100.4201,100.5569,198734.0
2019-10-11 14:10:00,117.6,117.61,117.23,117.33,209957.0,100.5569,100.5655,100.2406,100.3261,209957.0
2019-10-11 14:20:00,117.32,117.47,117.31,117.42,119473.0,100.3175,100.4458,100.309,100.403,119473.0
2019-10-11 14:30:00,117.42,117.49,117.33,117.36,94070.0,100.403,100.4629,100.3261,100.3517,94070.0
2019-10-11 14:40:00,117.35,117.42,117.28,117.29,94855.0,100.3432,100.403,100.2833,100.2919,94855.0
2019-10-11 14:50:00,117.29,117.37,117.23,117.31,132156.0,100.2919,100.3603,100.2406,100.309,132156.0
2019-10-11 15:00:00,117.29,117.29,117.06,117.21,161787.0,100.2919,100.2919,100.0952,100.2235,161787.0
2019-10-11 15:10:00,117.2,117.21,117.07,117.11,137155.0,100.2149,100.2235,100.1038,100.138,137155.0
2019-10-11 15:20:00,117.12,117.27,117.06,117.25,137283.0,100.1465,100.2748,100.0952,100.2577,137283.0
2019-10-11 15:30:00,117.26,117.47,117.05,117.42,287136.0,100.2662,100.4458,100.0867,100.403,287136.0
2019-10-11 15:40:00,117.42,117.49,116.6,116.74,434968.0,100.403,100.4629,99.7019,99.8216,434968.0
2019-10-11 15:50:00,116.71,116.78,116.07,116.19,1043004.0,99.7959,99.8558,99.2487,99.3513,1043004.0
2019-10-14 09:30:00,115.85,116.26,115.66,115.96,467667.0,99.0606,99.4111,98.8981,99.1546,467667.0
2019-10-14 09:40:00,115.96,116.43,115.92,116.43,251757.0,99.1546,99.5565,99.1204,99.5565,251757.0
2019-10-14 09:50:00,116.43,116.45,116.06,116.24,271591.0,99.5565,99.5736,99.2401,99.394,271591.0
2019-10-14 10:00:00,116.24,116.3,116.11,116.27,223098.0,99.394,99.4453,99.2829,99.4197,223098.0
2019-10-14 10:10:00,116.27,116.39,116.23,116.25,184333.0,99.4197,99.5223,99.3855,99.4026,184333.0
2019-10-14 10:20:00,116.24,116.3,115.98,116.06,143571.0,99.394,99.4453,99.1717,99.2401,143571.0
2019-10-14 10:30:00,116.07,116.24,116.07,116.22,139764.0,99.2487,99.394,99.2487,99.3769,139764.0
2019-10-14 10:40:00,116.21,116.39,116.17,116.39,162353.0,99.3684,99.5223,99.3342,99.5223,162353.0
2019-10-14 10:50:00,116.38,116.52,116.37,116.52,158045.0,99.5138,99.6335,99.5052,99.6335,158045.0
2019-10-14 11:00:00,116.52,116.55,116.3,116.36,159662.0,99.6335,99.6591,99.4453,99.4967,159662.0
2019-10-14 11:10:00,116.34,116.54,116.32,116.52,128156.0,99.4796,99.6506,99.4624,99.6335,128156.0
2019-10-14 11:20:00,116.51,116.68,116.48,116.56,127958.0,99.6249,99.7703,99.5993,99.6677,127958.0
2019-10-14 11:30:00,116.55,116.7,116.5,116.7,191133.0,99.6591,99.7874,99.6164,99.7874,191133.0
2019-10-14 11:40:00,116.69,116.74,116.59,116.67,121137.0,99.7788,99.8216,99.6933,99.7617,121137.0
2019-10-14 11:50:00,116.67,116.83,116.67,116.82,200132.0,99.7617,99.8985,99.7617,99.89,200132.0
2019-10-14 12:00:00,116.81,116.87,116.72,116.73,153643.0,99.8814,99.9327,99.8045,99.813,153643.0
2019-10-14 12:10:00,116.74,116.82,116.69,116.8,102163.0,99.8216,99.89,99.7788,99.8729,102163.0
2019-10-14 12:20:00,116.8,116.82,116.64,116.7,103567.0,99.8729,99.89,99.7361,99.7874,103567.0
2019-10-14 12:30:00,116.7,116.75,116.6,116.65,106553.0,99.7874,99.8301,99.7019,99.7446,106553.0
2019-10-14 12:40:00,116.65,116.68,116.6,116.62,130489.0,99.7446,99.7703,99.7019,99.719,130489.0
2019-10-14 12:50:00,116.62,116.64,116.51,116.58,121349.0,99.719,99.7361,99.6249,99.6848,121349.0
2019-10-14 13:00:00,116.57,116.57,116.45,116.5,193521.0,99.6762,99.6762,99.5736,99.6164,193521.0
2019-10-14 13:10:00,116.5,116.6,116.47,116.51,127057.0,99.6164,99.7019,99.5907,99.6249,127057.0
2019-10-14 13:20:00,116.52,116.54,116.4,116.45,156506.0,99.6335,99.6506,99.5309,99.5736,156506.0
2019-10-14 13:30:00,116.44,116.44,116.3,116.35,96483.0,99.5651,99.5651,99.4453,99.4881,96483.0
2019-10-14 13:40:00,116.35,116.4,116.2,116.27,134496.0,99.4881,99.5309,99.3598,99.4197,134496.0
2019-10-14 13:50:00,116.27,116.38,116.26,116.38,87238.0,99.4197,99.5138,99.4111,99.5138,87238.0
2019-10-14 14:00:00,116.38,116.5,116.33,116.46,135182.0,99.5138,99.6164,99.471,99.5822,135182.0
2019-10-14 14:10:00,116.46,116.55,116.44,116.51,106606.0,99.5822,99.6591,99.5651,99.6249,106606.0
2019-10-14 14:20:00,116.51,116.52,116.38,116.41,90068.0,99.6249,99.6335,99.5138,99.5394,90068.0
2019-10-14 14:30:00,116.41,116.41,116.29,116.3,90227.0,99.5394,99.5394,99.4368,99.4453,90227.0
2019-10-14 14:40:00,116.29,116.38,116.28,116.33,136915.0,99.4368,99.5138,99.4282,99.471,136915.0
2019-10-14 14:50:00,116.34,116.36,116.24,116.3,284555.0,99.4796,99.4967,99.394,99.4453,284555.0
2019-10-14 15:00:00,116.3,116.35,116.15,116.18,182599.0,99.4453,99.4881,99.3171,99.3427,182599.0
2019-10-14 15:10:00,116.18,116.36,116.16,116.32,173691.0,99.3427,99.4967,99.3256,99.4624,173691.0
2019-10-14 15:20:00,116.32,116.45,116.28,116.34,165158.0,99.4624,99.5736,99.4282,99.4796,165158.0
2019-10-14 15:30:00,116.34,116.39,116.19,116.34,279436.0,99.4796,99.5223,99.3513,99.4796,279436.0
2019-10-14 15:40:00,116.34,116.36,116.26,116.28,271247.0,99.4796,99.4967,99.4111,99.4282,271247.0
2019-10-14 15:50:00,116.28,116.48,116.24,116.41,713851.0,99.4282,99.5993,99.394,99.5394,713851.0
2019-10-15 09:30:00,118.85,118.95,117.87,118.74,1940263.0,101.6258,101.7113,100.7878,101.5317,1940263.0
2019-10-15 09:40:00,118.73,119.18,118.12,118.22,1337349.0,101.5232,101.908,101.0016,101.0871,1337349.0
2019-10-15 09:50:00,118.25,118.58,118.13,118.45,612572.0,101.1127,101.3949,101.0101,101.2838,612572.0
2019-10-15 10:00:00,118.45,119.08,118.4,119.06,636262.0,101.2838,101.8225,101.241,101.8054,636262.0
2019-10-15 10:10:00,119.07,119.55,119.06,119.53,830647.0,101.8139,102.2243,101.8054,102.2072,830647.0
2019-10-15 10:20:00,119.53,119.76,119.32,119.68,669130.0,102.2072,102.4039,102.0277,102.3355,669130.0
2019-10-15 10:30:00,119.68,120.1,119.58,120.08,672985.0,102.3355,102.6946,102.25,102.6775,672985.0
2019-10-15 10:40:00,120.08,120.1,119.66,120.07,437376.0,102.6775,102.6946,102.3184,102.669,437376.0
2019-10-15 10:50:00,120.08,120.56,120.03,120.56,502283.0,102.6775,103.088,102.6348,103.088,502283.0
2019-10-15 11:00:00,120.55,121.06,120.48,120.99,805221.0,103.0794,103.5155,103.0196,103.4557,805221.0
2019-10-15 11:10:00,120.98,121.14,120.61,120.92,694416.0,103.4471,103.5839,103.1307,103.3958,694416.0
2019-10-15 11:20:00,120.91,121.16,120.86,121.13,629447.0,103.3872,103.601,103.3445,103.5754,629447.0
2019-10-15 11:30:00,121.15,121.15,120.95,121.03,330382.0,103.5925,103.5925,103.4215,103.4899,330382.0
2019-10-15 11:40:00,121.04,121.3,121.03,121.11,392354.0,103.4984,103.7207,103.4899,103.5583,392354.0
2019-10-15 11:50:00,121.11,121.27,120.95,121.15,364414.0,103.5583,103.6951,103.4215,103.5925,364414.0
2019-10-15 12:00:00,121.17,121.3,120.91,120.93,436029.0,103.6096,103.7207,103.3872,103.4044,436029.0
2019-10-15 12:10:00,120.92,121.29,120.86,121.16,271138.0,103.3958,103.7122,103.3445,103.601,271138.0
2019-10-15 12:20:00,121.16,121.59,121.16,121.5,487636.0,103.601,103.9687,103.601,103.8917,487636.0
2019-10-15 12:30:00,121.48,121.54,121.25,121.49,400965.0,103.8746,103.9259,103.678,103.8832,400965.0
2019-10-15 12:40:00,121.49,121.51,121.16,121.2,262806.0,103.8832,103.9003,103.601,103.6352,262806.0
2019-10-15 12:50:00,121.21,121.3,121.13,121.26,278884.0,103.6438,103.7207,103.5754,103.6865,278884.0
2019-10-15 13:00:00,121.27,121.34,121.03,121.03,231254.0,103.6951,103.7549,103.4899,103.4899,231254.0
2019-10-15 13:10:00,121.04,121.11,120.9,121.0,258920.0,103.4984,103.5583,103.3787,103.4642,258920.0
2019-10-15 13:20:00,121.01,121.07,120.63,120.69,358880.0,103.4728,103.5241,103.1478,103.1991,358880.0
2019-10-15 13:30:00,120.69,120.94,120.68,120.94,241203.0,103.1991,103.4129,103.1906,103.4129,241203.0
2019-10-15 13:40:00,120.94,121.05,120.91,121.02,222552.0,103.4129,103.507,103.3872,103.4813,222552.0
2019-10-15 13:50:00,121.01,121.07,120.87,120.9,197817.0,103.4728,103.5241,103.353,103.3787,197817.0
2019-10-15 14:00:00,120.91,120.92,120.54,120.69,308406.0,103.3872,103.3958,103.0709,103.1991,308406.0
2019-10-15 14:10:00,120.7,120.77,120.62,120.77,225165.0,103.2077,103.2675,103.1393,103.2675,225165.0
2019-10-15 14:20:00,120.76,120.94,120.73,120.82,236458.0,103.259,103.4129,103.2333,103.3103,236458.0
2019-10-15 14:30:00,120.81,120.82,120.45,120.49,248926.0,103.3017,103.3103,102.9939,103.0281,248926.0
2019-10-15 14:40:00,120.5,120.57,120.39,120.45,328709.0,103.0367,103.0965,102.9426,102.9939,328709.0
2019-10-15 14:50:00,120.45,120.51,120.31,120.34,292535.0,102.9939,103.0452,102.8742,102.8999,292535.0
2019-10-15 15:00:00,120.33,120.34,120.25,120.3,275852.0,102.8913,102.8999,102.8229,102.8657,275852.0
2019-10-15 15:10:00,120.3,120.32,120.19,120.23,363959.0,102.8657,102.8828,102.7716,102.8058,363959.0
2019-10-15 15:20:00,120.23,120.47,120.17,120.46,326153.0,102.8058,103.011,102.7545,103.0025,326153.0
2019-10-15 15:30:00,120.46,120.47,120.09,120.12,440813.0,103.0025,103.011,102.6861,102.7117,440813.0
2019-10-15 15:40:00,120.13,120.3,120.08,120.13,521144.0,102.7203,102.8657,102.6775,102.7203,521144.0
2019-10-15 15:50:00,120.13,120.22,119.9,119.92,1168841.0,102.7203,102.7972,102.5236,102.5407,1168841.0
2019-10-16 09:30:00,119.96,120.51,119.95,120.18,638601.0,102.5749,103.0452,102.5664,102.763,638601.0
2019-10-16 09:40:00,120.17,120.4,119.92,119.97,470412.0,102.7545,102.9512,102.5407,102.5835,470412.0
2019-10-16 09:50:00,119.98,120.09,119.76,119.78,411765.0,102.592,102.6861,102.4039,102.421,411765.0
2019-10-16 10:00:00,119.76,119.93,119.51,119.78,435677.0,102.4039,102.5493,102.1901,102.421,435677.0
2019-10-16 10:10:00,119.78,120.24,119.72,120.2,256556.0,102.421,102.8143,102.3697,102.7801,256556.0
2019-10-16 10:20:00,120.2,120.59,120.16,120.57,253980.0,102.7801,103.1136,102.7459,103.0965,253980.0
2019-10-16 10:30:00,120.57,120.62,120.09,120.11,219525.0,103.0965,103.1393,102.6861,102.7032,219525.0
2019-10-16 10:40:00,120.12,120.28,119.94,119.97,175725.0,102.7117,102.8486,102.5578,102.5835,175725.0
2019-10-16 10:50:00,119.95,120.44,119.89,120.41,175645.0,102.5664,102.9854,102.5151,102.9597,175645.0
2019-10-16 11:00:00,120.39,120.47,120.09,120.1,247407.0,102.9426,103.011,102.6861,102.6946,247407.0
2019-10-16 11:10:00,120.1,120.25,120.06,120.14,175947.0,102.6946,102.8229,102.6604,102.7288,175947.0
2019-10-16 11:20:00,120.13,120.23,120.09,120.22,173304.0,102.7203,102.8058,102.6861,102.7972,173304.0
2019-10-16 11:30:00,120.21,120.33,120.12,120.29,212012.0,102.7887,102.8913,102.7117,102.8571,212012.0
2019-10-16 11:40:00,120.29,120.33,120.09,120.17,138401.0,102.8571,102.8913,102.6861,102.7545,138401.0
2019-10-16 11:50:00,120.18,120.19,119.96,119.97,139354.0,102.763,102.7716,102.5749,102.5835,139354.0
2019-10-16 12:00:00,119.96,120.0,119.76,119.81,107369.0,102.5749,102.6091,102.4039,102.4467,107369.0
2019-10-16 12:10:00,119.8,119.8,119.67,119.67,100983.0,102.4381,102.4381,102.327,102.327,100983.0
2019-10-16 12:20:00,119.67,119.76,119.6,119.6,116515.0,102.327,102.4039,102.2671,102.2671,116515.0
2019-10-16 12:30:00,119.62,119.63,119.38,119.48,284183.0,102.2842,102.2928,102.079,102.1645,284183.0
2019-10-16 12:40:00,119.48,119.65,119.46,119.55,128900.0,102.1645,102.3099,102.1474,102.2243,128900.0
2019-10-16 12:50:00,119.55,119.55,119.41,119.42,131744.0,102.2243,102.2243,102.1046,102.1132,131744.0
2019-10-16 13:00:00,119.41,119.52,119.4,119.49,102032.0,102.1046,102.1987,102.0961,102.173,102032.0
2019-10-16 13:10:00,119.49,119.75,119.48,119.72,181170.0,102.173,102.3954,102.1645,102.3697,181170.0
2019-10-16 13:20:00,119.72,119.75,119.66,119.72,96235.0,102.3697,102.3954,102.3184,102.3697,96235.0
2019-10-16 13:30:00,119.72,119.83,119.67,119.83,145705.0,102.3697,102.4638,102.327,102.4638,145705.0
2019-10-16 13:40:00,119.83,120.08,119.69,120.06,254986.0,102.4638,102.6775,102.3441,102.6604,254986.0
2019-10-16 13:50:00,120.07,120.1,119.84,119.85,160003.0,102.669,102.6946,102.4723,102.4809,160003.0
2019-10-16 14:00:00,119.85,119.91,119.74,119.87,80852.0,102.4809,102.5322,102.3868,102.498,80852.0
2019-10-16 14:10:00,119.87,120.0,119.82,119.97,109249.0,102.498,102.6091,102.4552,102.5835,109249.0
2019-10-16 14:20:00,119.97,120.0,119.9,119.96,119289.0,102.5835,102.6091,102.5236,102.5749,119289.0
2019-10-16 14:30:00,119.96,120.15,119.95,120.15,108651.0,102.5749,102.7374,102.5664,102.7374,108651.0
2019-10-16 14:40:00,120.15,120.24,120.13,120.14,129285.0,102.7374,102.8143,102.7203,102.7288,129285.0
2019-10-16 14:50:00,120.15,120.17,120.04,120.06,109916.0,102.7374,102.7545,102.6433,102.6604,109916.0
2019-10-16 15:00:00,120.06,120.17,120.03,120.13,117582.0,102.6604,102.7545,102.6348,102.7203,117582.0
2019-10-16 15:10:00,120.14,120.14,119.78,119.89,184949.0,102.7288,102.7288,102.421,102.5151,184949.0
2019-10-16 15:20:00,119.88,119.95,119.83,119.93,143040.0,102.5065,102.5664,102.4638,102.5493,143040.0
2019-10-16 15:30:00,119.93,120.08,119.92,119.92,185310.0,102.5493,102.6775,102.5407,102.5407,185310.0
2019-10-16 15:40:00,119.92,119.96,119.78,119.83,207426.0,102.5407,102.5749,102.421,102.4638,207426.0
2019-10-16 15:50:00,119.82,119.9,119.56,119.7,812149.0,102.4552,102.5236,102.2329,102.3526,812149.0
2019-10-17 09:30:00,120.75,120.92,120.33,120.8,762661.0,103.2504,103.3958,102.8913,103.2932,762661.0
2019-10-17 09:40:00,120.77,121.19,120.65,121.17,578841.0,103.2675,103.6267,103.1649,103.6096,578841.0
2019-10-17 09:50:00,121.18,121.5,121.07,121.07,577448.0,103.6181,103.8917,103.5241,103.5241,577448.0
2019-10-17 10:00:00,121.09,121.41,121.03,121.41,328927.0,103.5412,103.8148,103.4899,103.8148,328927.0
2019-10-17 10:10:00,121.41,121.52,121.34,121.39,225212.0,103.8148,103.9088,103.7549,103.7977,225212.0
2019-10-17 10:20:00,121.39,121.57,121.31,121.35,235278.0,103.7977,103.9516,103.7293,103.7635,235278.0
2019-10-17 10:30:00,121.36,121.37,120.87,120.99,374996.0,103.772,103.7806,103.353,103.4557,374996.0
2019-10-17 10:40:00,120.99,121.02,120.67,120.73,225969.0,103.4557,103.4813,103.182,103.2333,225969.0
2019-10-17 10:50:00,120.73,120.99,120.72,120.87,166906.0,103.2333,103.4557,103.2248,103.353,166906.0
2019-10-17 11:00:00,120.87,120.97,120.6,120.89,262052.0,103.353,103.4386,103.1222,103.3701,262052.0
2019-10-17 11:10:00,120.88,121.0,120.86,120.98,130484.0,103.3616,103.4642,103.3445,103.4471,130484.0
2019-10-17 11:20:00,120.99,121.0,120.7,120.74,98467.0,103.4557,103.4642,103.2077,103.2419,98467.0
2019-10-17 11:30:00,120.74,120.75,120.26,120.37,184290.0,103.2419,103.2504,102.8314,102.9255,184290.0
2019-10-17 11:40:00,120.37,120.45,120.3,120.39,130297.0,102.9255,102.9939,102.8657,102.9426,130297.0
2019-10-17 11:50:00,120.38,120.4,120.12,120.21,115102.0,102.9341,102.9512,102.7117,102.7887,115102.0
2019-10-17 12:00:00,120.24,120.24,119.95,120.17,143648.0,102.8143,102.8143,102.5664,102.7545,143648.0
2019-10-17 12:10:00,120.17,120.25,120.12,120.19,92741.0,102.7545,102.8229,102.7117,102.7716,92741.0
2019-10-17 12:20:00,120.19,120.29,120.14,120.24,111143.0,102.7716,102.8571,102.7288,102.8143,111143.0
2019-10-17 12:30:00,120.24,120.34,120.2,120.22,123478.0,102.8143,102.8999,102.7801,102.7972,123478.0
2019-10-17 12:40:00,120.23,120.26,120.1,120.1,116851.0,102.8058,102.8314,102.6946,102.6946,116851.0
2019-10-17 12:50:00,120.11,120.24,120.08,120.18,102413.0,102.7032,102.8143,102.6775,102.763,102413.0
2019-10-17 13:00:00,120.17,120.29,120.09,120.09,70257.0,102.7545,102.8571,102.6861,102.6861,70257.0
2019-10-17 13:10:00,120.1,120.17,120.05,120.14,79206.0,102.6946,102.7545,102.6519,102.7288,79206.0
2019-10-17 13:20:00,120.13,120.14,119.88,119.91,109924.0,102.7203,102.7288,102.5065,102.5322,109924.0
2019-10-17 13:30:00,119.92,120.12,119.92,120.12,97565.0,102.5407,102.7117,102.5407,102.7117,97565.0
2019-10-17 13:40:00,120.12,120.36,120.11,120.36,169021.0,102.7117,102.917,102.7032,102.917,169021.0
2019-10-17 13:50:00,120.36,120.42,120.34,120.36,151690.0,102.917,102.9683,102.8999,102.917,151690.0
2019-10-17 14:00:00,120.36,120.37,120.11,120.12,233876.0,102.917,102.9255,102.7032,102.7117,233876.0
2019-10-17 14:10:00,120.13,120.2,120.07,120.12,149175.0,102.7203,102.7801,102.669,102.7117,149175.0
2019-10-17 14:20:00,120.12,120.35,120.11,120.35,121401.0,102.7117,102.9084,102.7032,102.9084,121401.0
2019-10-17 14:30:00,120.34,120.35,120.25,120.32,127956.0,102.8999,102.9084,102.8229,102.8828,127956.0
2019-10-17 14:40:00,120.32,120.41,120.25,120.41,104766.0,102.8828,102.9597,102.8229,102.9597,104766.0
2019-10-17 14:50:00,120.4,120.56,120.39,120.55,130203.0,102.9512,103.088,102.9426,103.0794,130203.0
2019-10-17 15:00:00,120.55,120.61,120.5,120.52,118398.0,103.0794,103.1307,103.0367,103.0538,118398.0
2019-10-17 15:10:00,120.52,120.68,120.49,120.65,153175.0,103.0538,103.1906,103.0281,103.1649,153175.0
2019-10-17 15:20:00,120.65,120.72,120.58,120.69,208280.0,103.1649,103.2248,103.1051,103.1991,208280.0
2019-10-17 15:30:00,120.69,120.74,120.52,120.55,174623.0,103.1991,103.2419,103.0538,103.0794,174623.0
2019-10-17 15:40:00,120.54,120.6,120.44,120.44,276067.0,103.0709,103.1222,102.9854,102.9854,276067.0
2019-10-17 15:50:00,120.42,120.44,120.31,120.39,838220.0,102.9683,102.9854,102.8742,102.9426,838220.0
2019-10-18 09:30:00,120.0,120.69,119.86,120.67,1568080.0,102.6091,103.1991,102.4894,103.182,1568080.0
2019-10-18 09:40:00,120.68,120.82,120.29,120.75,284080.0,103.1906,103.3103,102.8571,103.2504,284080.0
2019-10-18 09:50:00,120.77,120.96,120.55,120.92,249275.0,103.2675,103.43,103.0794,103.3958,249275.0
2019-10-18 10:00:00,120.92,120.92,120.36,120.44,168549.0,103.3958,103.3958,102.917,102.9854,168549.0
2019-10-18 10:10:00,120.47,120.51,120.24,120.36,153387.0,103.011,103.0452,102.8143,102.917,153387.0
2019-10-18 10:20:00,120.34,120.51,120.28,120.43,238308.0,102.8999,103.0452,102.8486,102.9768,238308.0
2019-10-18 10:30:00,120.43,120.55,120.32,120.53,138437.0,102.9768,103.0794,102.8828,103.0623,138437.0
2019-10-18 10:40:00,120.53,120.58,120.38,120.47,120205.0,103.0623,103.1051,102.9341,103.011,120205.0
2019-10-18 10:50:00,120.48,120.61,120.48,120.59,112799.0,103.0196,103.1307,103.0196,103.1136,112799.0
2019-10-18 11:00:00,120.6,120.81,120.54,120.66,182243.0,103.1222,103.3017,103.0709,103.1735,182243.0
2019-10-18 11:10:00,120.65,120.9,120.63,120.8,145119.0,103.1649,103.3787,103.1478,103.2932,145119.0
2019-10-18 11:20:00,120.8,120.84,120.75,120.79,72089.0,103.2932,103.3274,103.2504,103.2846,72089.0
2019-10-18 11:30:00,120.78,120.87,120.72,120.87,124059.0,103.2761,103.353,103.2248,103.353,124059.0
2019-10-18 11:40:00,120.87,120.92,120.76,120.88,109894.0,103.353,103.3958,103.259,103.3616,109894.0
2019-10-18 11:50:00,120.87,120.91,120.71,120.72,137959.0,103.353,103.3872,103.2162,103.2248,137959.0
2019-10-18 12:00:00,120.72,120.76,120.61,120.7,166123.0,103.2248,103.259,103.1307,103.2077,166123.0
2019-10-18 12:10:00,120.7,120.73,120.61,120.63,123014.0,103.2077,103.2333,103.1307,103.1478,123014.0
2019-10-18 12:20:00,120.62,120.67,120.4,120.62,203557.0,103.1393,103.182,102.9512,103.1393,203557.0
2019-10-18 12:30:00,120.61,120.67,120.56,120.63,121629.0,103.1307,103.182,103.088,103.1478,121629.0
2019-10-18 12:40:00,120.63,120.83,120.55,120.79,139068.0,103.1478,103.3188,103.0794,103.2846,139068.0
2019-10-18 12:50:00,120.78,120.87,120.76,120.86,101635.0,103.2761,103.353,103.259,103.3445,101635.0
2019-10-18 13:00:00,120.87,121.0,120.86,120.97,133749.0,103.353,103.4642,103.3445,103.4386,133749.0
2019-10-18 13:10:00,120.98,121.02,120.94,121.01,137866.0,103.4471,103.4813,103.4129,103.4728,137866.0
2019-10-18 13:20:00,121.01,121.02,120.87,120.89,159806.0,103.4728,103.4813,103.353,103.3701,159806.0
2019-10-18 13:30:00,120.89,120.9,120.78,120.79,118456.0,103.3701,103.3787,103.2761,103.2846,118456.0
2019-10-18 13:40:00,120.79,120.98,120.75,120.95,231648.0,103.2846,103.4471,103.2504,103.4215,231648.0
2019-10-18 13:50:00,120.95,120.99,120.89,120.94,108741.0,103.4215,103.4557,103.3701,103.4129,108741.0
2019-10-18 14:00:00,120.93,120.98,120.83,120.87,131225.0,103.4044,103.4471,103.3188,103.353,131225.0
2019-10-18 14:10:00,120.87,120.87,120.79,120.86,118756.0,103.353,103.353,103.2846,103.3445,118756.0
2019-10-18 14:20:00,120.85,120.89,120.8,120.83,130261.0,103.3359,103.3701,103.2932,103.3188,130261.0
2019-10-18 14:30:00,120.84,120.85,120.7,120.72,139595.0,103.3274,103.3359,103.2077,103.2248,139595.0
2019-10-18 14:40:00,120.71,120.75,120.68,120.73,149841.0,103.2162,103.2504,103.1906,103.2333,149841.0
2019-10-18 14:50:00,120.73,120.88,120.72,120.87,139696.0,103.2333,103.3616,103.2248,103.353,139696.0
2019-10-18 15:00:00,120.87,120.95,120.87,120.93,182850.0,103.353,103.4215,103.353,103.4044,182850.0
2019-10-18 15:10:00,120.93,121.02,120.92,120.97,154893.0,103.4044,103.4813,103.3958,103.4386,154893.0
2019-10-18 15:20:00,120.97,121.0,120.86,120.86,177789.0,103.4386,103.4642,103.3445,103.3445,177789.0
2019-10-18 15:30:00,120.86,120.96,120.86,120.91,202883.0,103.3445,103.43,103.3445,103.3872,202883.0
2019-10-18 15:40:00,120.9,120.95,120.85,120.87,252795.0,103.3787,103.4215,103.3359,103.353,252795.0
2019-10-18 15:50:00,120.89,120.94,120.57,120.58,726767.0,103.3701,103.4129,103.0965,103.1051,726767.0
2019-10-21 09:30:00,122.05,123.01,121.99,122.66,893542.0,104.362,105.1829,104.3107,104.8836,893542.0
2019-10-21 09:40:00,122.68,123.0,122.43,122.48,492539.0,104.9007,105.1744,104.687,104.7297,492539.0
2019-10-21 09:50:00,122.49,122.88,122.47,122.84,320876.0,104.7383,105.0717,104.7212,105.0375,320876.0
2019-10-21 10:00:00,122.86,122.98,122.52,122.55,312768.0,105.0546,105.1573,104.7639,104.7896,312768.0
2019-10-21 10:10:00,122.54,122.79,122.5,122.69,266069.0,104.781,104.9948,104.7468,104.9093,266069.0
2019-10-21 10:20:00,122.69,122.71,122.43,122.46,214963.0,104.9093,104.9264,104.687,104.7126,214963.0
2019-10-21 10:30:00,122.46,122.67,122.44,122.67,194161.0,104.7126,104.8922,104.6955,104.8922,194161.0
2019-10-21 10:40:00,122.67,122.72,122.51,122.54,159478.0,104.8922,104.9349,104.7554,104.781,159478.0
2019-10-21 10:50:00,122.55,122.91,122.5,122.91,181616.0,104.7896,105.0974,104.7468,105.0974,181616.0
2019-10-21 11:00:00,122.92,123.1,122.82,122.98,315659.0,105.106,105.2599,105.0204,105.1573,315659.0
2019-10-21 11:10:00,122.98,123.18,122.96,123.1,211015.0,105.1573,105.3283,105.1402,105.2599,211015.0
2019-10-21 11:20:00,123.11,123.36,123.09,123.36,250987.0,105.2684,105.4822,105.2513,105.4822,250987.0
2019-10-21 11:30:00,123.36,123.47,123.24,123.25,301164.0,105.4822,105.5762,105.3796,105.3881,301164.0
2019-10-21 11:40:00,123.25,123.37,123.16,123.28,177704.0,105.3881,105.4907,105.3112,105.4138,177704.0
2019-10-21 11:50:00,123.28,123.3,123.14,123.23,115929.0,105.4138,105.4309,105.2941,105.371,115929.0
2019-10-21 12:00:00,123.23,123.23,123.04,123.13,136521.0,105.371,105.371,105.2086,105.2855,136521.0
2019-10-21 12:10:00,123.12,123.29,123.11,123.21,297094.0,105.277,105.4223,105.2684,105.3539,297094.0
2019-10-21 12:20:00,123.21,123.29,123.13,123.27,167377.0,105.3539,105.4223,105.2855,105.4052,167377.0
2019-10-21 12:30:00,123.26,123.29,123.16,123.28,153673.0,105.3967,105.4223,105.3112,105.4138,153673.0
2019-10-21 12:40:00,123.28,123.28,123.21,123.27,129964.0,105.4138,105.4138,105.3539,105.4052,129964.0
2019-10-21 12:50:00,123.27,123.34,123.26,123.33,172317.0,105.4052,105.4651,105.3967,105.4565,172317.0
2019-10-21 13:00:00,123.33,123.43,123.27,123.34,180899.0,105.4565,105.542,105.4052,105.4651,180899.0
2019-10-21 13:10:00,123.34,123.35,123.25,123.26,159943.0,105.4651,105.4736,105.3881,105.3967,159943.0
2019-10-21 13:20:00,123.26,123.3,123.01,123.04,156399.0,105.3967,105.4309,105.1829,105.2086,156399.0
2019-10-21 13:30:00,123.05,123.17,123.0,123.12,109678.0,105.2171,105.3197,105.1744,105.277,109678.0
2019-10-21 13:40:00,123.12,123.12,122.97,123.02,161256.0,105.277,105.277,105.1487,105.1915,161256.0
2019-10-21 13:50:00,123.03,123.13,123.0,123.12,155411.0,105.2,105.2855,105.1744,105.277,155411.0
2019-10-21 14:00:00,123.12,123.18,123.09,123.18,145800.0,105.277,105.3283,105.2513,105.3283,145800.0
2019-10-21 14:10:00,123.17,123.31,123.17,123.3,106541.0,105.3197,105.4394,105.3197,105.4309,106541.0
2019-10-21 14:20:00,123.3,123.47,123.21,123.46,216532.0,105.4309,105.5762,105.3539,105.5677,216532.0
2019-10-21 14:30:00,123.46,123.53,123.44,123.51,176560.0,105.5677,105.6275,105.5506,105.6104,176560.0
2019-10-21 14:40:00,123.51,123.59,123.34,123.38,273898.0,105.6104,105.6789,105.4651,105.4993,273898.0
2019-10-21 14:50:00,123.38,123.51,123.3,123.5,160035.0,105.4993,105.6104,105.4309,105.6019,160035.0
2019-10-21 15:00:00,123.51,123.52,123.4,123.44,185444.0,105.6104,105.619,105.5164,105.5506,185444.0
2019-10-21 15:10:00,123.45,123.54,123.42,123.49,220881.0,105.5591,105.6361,105.5335,105.5933,220881.0
2019-10-21 15:20:00,123.48,123.59,123.47,123.59,221519.0,105.5848,105.6789,105.5762,105.6789,221519.0
2019-10-21 15:30:00,123.59,123.75,123.5,123.72,371982.0,105.6789,105.8157,105.6019,105.79,371982.0
2019-10-21 15:40:00,123.72,123.77,123.6,123.67,337533.0,105.79,105.8328,105.6874,105.7473,337533.0
2019-10-21 15:50:00,123.67,123.69,123.4,123.56,881990.0,105.7473,105.7644,105.5164,105.6532,881990.0
2019-10-22 09:30:00,123.45,123.62,123.15,123.32,500046.0,105.5591,105.7045,105.3026,105.448,500046.0
2019-10-22 09:40:00,123.34,123.49,123.23,123.27,218554.0,105.4651,105.5933,105.371,105.4052,218554.0
2019-10-22 09:50:00,123.28,123.46,123.12,123.44,211158.0,105.4138,105.5677,105.277,105.5506,211158.0
2019-10-22 10:00:00,123.43,123.53,123.35,123.37,169538.0,105.542,105.6275,105.4736,105.4907,169538.0
2019-10-22 10:10:00,123.38,123.38,123.18,123.23,183083.0,105.4993,105.4993,105.3283,105.371,183083.0
2019-10-22 10:20:00,123.24,123.3,123.21,123.22,129681.0,105.3796,105.4309,105.3539,105.3625,129681.0
2019-10-22 10:30:00,123.22,123.62,123.21,123.6,194321.0,105.3625,105.7045,105.3539,105.6874,194321.0
2019-10-22 10:40:00,123.6,123.85,123.58,123.69,168934.0,105.6874,105.9012,105.6703,105.7644,168934.0
2019-10-22 10:50:00,123.7,123.74,123.54,123.61,143897.0,105.7729,105.8071,105.6361,105.696,143897.0
2019-10-22 11:00:00,123.62,124.04,123.59,123.86,227333.0,105.7045,106.0636,105.6789,105.9097,227333.0
2019-10-22 11:10:00,123.86,123.92,123.79,123.8,113151.0,105.9097,105.961,105.8499,105.8584,113151.0
2019-10-22 11:20:00,123.79,123.8,123.7,123.71,122497.0,105.8499,105.8584,105.7729,105.7815,122497.0
2019-10-22 11:30:00,123.71,123.85,123.63,123.85,97681.0,105.7815,105.9012,105.7131,105.9012,97681.0
2019-10-22 11:40:00,123.84,123.95,123.83,123.91,102318.0,105.8926,105.9867,105.8841,105.9525,102318.0
2019-10-22 11:50:00,123.92,123.98,123.82,123.98,168068.0,105.961,106.0123,105.8755,106.0123,168068.0
2019-10-22 12:00:00,123.98,124.08,123.94,124.08,139148.0,106.0123,106.0978,105.9781,106.0978,139148.0
2019-10-22 12:10:00,124.08,124.2,124.06,124.18,157248.0,106.0978,106.2004,106.0807,106.1833,157248.0
2019-10-22 12:20:00,124.19,124.38,124.18,124.37,170823.0,106.1919,106.3544,106.1833,106.3458,170823.0
2019-10-22 12:30:00,124.36,124.44,124.32,124.38,143142.0,106.3373,106.4057,106.3031,106.3544,143142.0
2019-10-22 12:40:00,124.37,124.45,124.37,124.43,157219.0,106.3458,106.4142,106.3458,106.3971,157219.0
2019-10-22 12:50:00,124.42,124.52,124.4,124.47,179486.0,106.3886,106.4741,106.3715,106.4313,179486.0
2019-10-22 13:00:00,124.48,124.53,124.45,124.52,159405.0,106.4399,106.4826,106.4142,106.4741,159405.0
2019-10-22 13:10:00,124.53,124.54,124.46,124.48,172269.0,106.4826,106.4912,106.4228,106.4399,172269.0
2019-10-22 13:20:00,124.49,124.55,124.46,124.53,106031.0,106.4484,106.4997,106.4228,106.4826,106031.0
2019-10-22 13:30:00,124.53,124.72,124.49,124.7,275914.0,106.4826,106.6451,106.4484,106.628,275914.0
2019-10-22 13:40:00,124.7,124.75,124.66,124.7,118326.0,106.628,106.6707,106.5938,106.628,118326.0
2019-10-22 13:50:00,124.69,124.94,124.66,124.92,206507.0,106.6194,106.8332,106.5938,106.8161,206507.0
2019-10-22 14:00:00,124.91,124.94,124.8,124.93,197874.0,106.8076,106.8332,106.7135,106.8247,197874.0
2019-10-22 14:10:00,124.94,125.08,124.93,125.08,298701.0,106.8332,106.9529,106.8247,106.9529,298701.0
2019-10-22 14:20:00,125.08,125.1,124.91,125.01,247400.0,106.9529,106.97,106.8076,106.8931,247400.0
2019-10-22 14:30:00,125.02,125.05,124.5,124.8,427757.0,106.9016,106.9273,106.457,106.7135,427757.0
2019-10-22 14:40:00,124.78,124.88,124.47,124.62,430720.0,106.6964,106.7819,106.4313,106.5596,430720.0
2019-10-22 14:50:00,124.62,124.73,124.49,124.67,392310.0,106.5596,106.6536,106.4484,106.6023,392310.0
2019-10-22 15:00:00,124.68,124.82,124.41,124.8,752745.0,106.6109,106.7306,106.38,106.7135,752745.0
2019-10-22 15:10:00,124.8,124.93,124.67,124.88,441897.0,106.7135,106.8247,106.6023,106.7819,441897.0
2019-10-22 15:20:00,124.86,124.91,124.75,124.89,268047.0,106.7648,106.8076,106.6707,106.7905,268047.0
2019-10-22 15:30:00,124.89,124.98,124.77,124.82,467761.0,106.7905,106.8674,106.6878,106.7306,467761.0
2019-10-22 15:40:00,124.83,124.87,124.65,124.78,453829.0,106.7391,106.7734,106.5852,106.6964,453829.0
2019-10-22 15:50:00,124.77,124.88,124.49,124.87,982942.0,106.6878,106.7819,106.4484,106.7734,982942.0
2019-10-23 09:30:00,124.2,124.92,124.2,124.75,607772.0,106.2004,106.8161,106.2004,106.6707,607772.0
2019-10-23 09:40:00,124.76,125.05,124.75,124.8,338748.0,106.6793,106.9273,106.6707,106.7135,338748.0
2019-10-23 09:50:00,124.8,124.85,124.41,124.72,300738.0,106.7135,106.7562,106.38,106.6451,300738.0
2019-10-23 10:00:00,124.73,124.78,124.56,124.57,243928.0,106.6536,106.6964,106.5083,106.5168,243928.0
2019-10-23 10:10:00,124.58,124.59,124.17,124.23,280235.0,106.5254,106.5339,106.1748,106.2261,280235.0
2019-10-23 10:20:00,124.23,124.33,124.16,124.28,162190.0,106.2261,106.3116,106.1662,106.2689,162190.0
2019-10-23 10:30:00,124.3,124.48,124.3,124.44,181979.0,106.286,106.4399,106.286,106.4057,181979.0
2019-10-23 10:40:00,124.44,124.71,124.38,124.65,212749.0,106.4057,106.6365,106.3544,106.5852,212749.0
2019-10-23 10:50:00,124.65,124.76,124.55,124.74,181138.0,106.5852,106.6793,106.4997,106.6622,181138.0
2019-10-23 11:00:00,124.73,124.75,124.6,124.65,148244.0,106.6536,106.6707,106.5425,106.5852,148244.0
2019-10-23 11:10:00,124.66,124.67,124.54,124.55,106263.0,106.5938,106.6023,106.4912,106.4997,106263.0
2019-10-23 11:20:00,124.55,124.63,124.44,124.53,148392.0,106.4997,106.5681,106.4057,106.4826,148392.0
2019-10-23 11:30:00,124.53,124.62,124.46,124.62,85384.0,106.4826,106.5596,106.4228,106.5596,85384.0
2019-10-23 11:40:00,124.62,124.71,124.6,124.63,94446.0,106.5596,106.6365,106.5425,106.5681,94446.0
2019-10-23 11:50:00,124.63,124.66,124.49,124.51,84646.0,106.5681,106.5938,106.4484,106.4655,84646.0
2019-10-23 12:00:00,124.52,124.63,124.5,124.61,98906.0,106.4741,106.5681,106.457,106.551,98906.0
2019-10-23 12:10:00,124.61,124.69,124.57,124.59,113432.0,106.551,106.6194,106.5168,106.5339,113432.0
2019-10-23 12:20:00,124.6,124.63,124.54,124.59,81567.0,106.5425,106.5681,106.4912,106.5339,81567.0
2019-10-23 12:30:00,124.59,124.7,124.58,124.64,124427.0,106.5339,106.628,106.5254,106.5767,124427.0
2019-10-23 12:40:00,124.64,124.67,124.5,124.51,90803.0,106.5767,106.6023,106.457,106.4655,90803.0
2019-10-23 12:50:00,124.51,124.57,124.43,124.43,67075.0,106.4655,106.5168,106.3971,106.3971,67075.0
2019-10-23 13:00:00,124.43,124.49,124.39,124.42,88696.0,106.3971,106.4484,106.3629,106.3886,88696.0
2019-10-23 13:10:00,124.41,124.42,124.23,124.28,110596.0,106.38,106.3886,106.2261,106.2689,110596.0
2019-10-23 13:20:00,124.29,124.45,124.28,124.44,198275.0,106.2774,106.4142,106.2689,106.4057,198275.0
2019-10-23 13:30:00,124.43,124.47,124.41,124.44,84530.0,106.3971,106.4313,106.38,106.4057,84530.0
2019-10-23 13:40:00,124.44,124.51,124.37,124.5,90732.0,106.4057,106.4655,106.3458,106.457,90732.0
2019-10-23 13:50:00,124.5,124.52,124.45,124.5,65447.0,106.457,106.4741,106.4142,106.457,65447.0
2019-10-23 14:00:00,124.5,124.58,124.42,124.58,74788.0,106.457,106.5254,106.3886,106.5254,74788.0
2019-10-23 14:10:00,124.58,124.66,124.57,124.66,116563.0,106.5254,106.5938,106.5168,106.5938,116563.0
2019-10-23 14:20:00,124.65,124.78,124.64,124.69,191876.0,106.5852,106.6964,106.5767,106.6194,191876.0
2019-10-23 14:30:00,124.69,124.74,124.63,124.66,106134.0,106.6194,106.6622,106.5681,106.5938,106134.0
2019-10-23 14:40:00,124.67,124.78,124.65,124.74,82097.0,106.6023,106.6964,106.5852,106.6622,82097.0
2019-10-23 14:50:00,124.74,124.74,124.64,124.65,119901.0,106.6622,106.6622,106.5767,106.5852,119901.0
2019-10-23 15:00:00,124.66,124.66,124.59,124.61,161587.0,106.5938,106.5938,106.5339,106.551,161587.0
2019-10-23 15:10:00,124.61,124.62,124.5,124.62,132281.0,106.551,106.5596,106.457,106.5596,132281.0
2019-10-23 15:20:00,124.61,124.72,124.58,124.72,178889.0,106.551,106.6451,106.5254,106.6451,178889.0
2019-10-23 15:30:00,124.71,124.84,124.66,124.75,235942.0,106.6365,106.7477,106.5938,106.6707,235942.0
2019-10-23 15:40:00,124.76,124.79,124.64,124.75,251980.0,106.6793,106.7049,106.5767,106.6707,251980.0
2019-10-23 15:50:00,124.75,125.15,124.75,125.12,608229.0,106.6707,107.0128,106.6707,106.9871,608229.0
2019-10-24 09:30:00,125.29,125.66,125.04,125.14,450168.0,107.1325,107.4489,106.9187,107.0042,450168.0
2019-10-24 09:40:00,125.14,125.23,124.75,124.78,225782.0,107.0042,107.0812,106.6707,106.6964,225782.0
2019-10-24 09:50:00,124.78,124.81,124.43,124.58,255428.0,106.6964,106.722,106.3971,106.5254,255428.0
2019-10-24 10:00:00,124.57,124.63,124.07,124.16,291221.0,106.5168,106.5681,106.0893,106.1662,291221.0
2019-10-24 10:10:00,124.15,124.36,124.08,124.32,229213.0,106.1577,106.3373,106.0978,106.3031,229213.0
2019-10-24 10:20:00,124.32,124.47,124.27,124.3,129129.0,106.3031,106.4313,106.2603,106.286,129129.0
2019-10-24 10:30:00,124.31,124.39,124.1,124.37,140858.0,106.2945,106.3629,106.1149,106.3458,140858.0
2019-10-24 10:40:00,124.37,124.42,124.31,124.38,81978.0,106.3458,106.3886,106.2945,106.3544,81978.0
2019-10-24 10:50:00,124.38,124.43,124.28,124.31,96535.0,106.3544,106.3971,106.2689,106.2945,96535.0
2019-10-24 11:00:00,124.32,124.51,124.3,124.51,109961.0,106.3031,106.4655,106.286,106.4655,109961.0
2019-10-24 11:10:00,124.52,124.58,124.43,124.51,106052.0,106.4741,106.5254,106.3971,106.4655,106052.0
2019-10-24 11:20:00,124.51,124.66,124.5,124.64,132116.0,106.4655,106.5938,106.457,106.5767,132116.0
2019-10-24 11:30:00,124.64,124.78,124.45,124.45,129503.0,106.5767,106.6964,106.4142,106.4142,129503.0
2019-10-24 11:40:00,124.46,124.63,124.43,124.56,88045.0,106.4228,106.5681,106.3971,106.5083,88045.0
2019-10-24 11:50:00,124.55,124.73,124.39,124.67,156615.0,106.4997,106.6536,106.3629,106.6023,156615.0
2019-10-24 12:00:00,124.67,124.72,124.4,124.49,115429.0,106.6023,106.6451,106.3715,106.4484,115429.0
2019-10-24 12:10:00,124.49,124.5,124.08,124.26,222781.0,106.4484,106.457,106.0978,106.2518,222781.0
2019-10-24 12:20:00,124.26,124.42,124.19,124.42,91377.0,106.2518,106.3886,106.1919,106.3886,91377.0
2019-10-24 12:30:00,124.42,124.67,124.42,124.65,87207.0,106.3886,106.6023,106.3886,106.5852,87207.0
2019-10-24 12:40:00,124.65,124.69,124.57,124.63,113299.0,106.5852,106.6194,106.5168,106.5681,113299.0
2019-10-24 12:50:00,124.62,124.64,124.47,124.54,118015.0,106.5596,106.5767,106.4313,106.4912,118015.0
2019-10-24 13:00:00,124.54,124.54,124.45,124.46,80882.0,106.4912,106.4912,106.4142,106.4228,80882.0
2019-10-24 13:10:00,124.45,124.51,124.4,124.44,116329.0,106.4142,106.4655,106.3715,106.4057,116329.0
2019-10-24 13:20:00,124.44,124.57,124.42,124.54,90407.0,106.4057,106.5168,106.3886,106.4912,90407.0
2019-10-24 13:30:00,124.55,124.57,124.4,124.4,112334.0,106.4997,106.5168,106.3715,106.3715,112334.0
2019-10-24 13:40:00,124.4,124.41,124.28,124.36,94448.0,106.3715,106.38,106.2689,106.3373,94448.0
2019-10-24 13:50:00,124.37,124.52,124.35,124.52,115983.0,106.3458,106.4741,106.3287,106.4741,115983.0
2019-10-24 14:00:00,124.51,124.59,124.5,124.54,80436.0,106.4655,106.5339,106.457,106.4912,80436.0
2019-10-24 14:10:00,124.55,124.62,124.52,124.59,160806.0,106.4997,106.5596,106.4741,106.5339,160806.0
2019-10-24 14:20:00,124.59,124.6,124.53,124.58,93146.0,106.5339,106.5425,106.4826,106.5254,93146.0
2019-10-24 14:30:00,124.58,124.69,124.55,124.64,91747.0,106.5254,106.6194,106.4997,106.5767,91747.0
2019-10-24 14:40:00,124.64,124.68,124.63,124.66,90069.0,106.5767,106.6109,106.5681,106.5938,90069.0
2019-10-24 14:50:00,124.67,124.71,124.64,124.71,111918.0,106.6023,106.6365,106.5767,106.6365,111918.0
2019-10-24 15:00:00,124.7,124.83,124.7,124.82,106038.0,106.628,106.7391,106.628,106.7306,106038.0
2019-10-24 15:10:00,124.82,124.98,124.81,124.98,182119.0,106.7306,106.8674,106.722,106.8674,182119.0
2019-10-24 15:20:00,124.97,125.06,124.89,124.98,198820.0,106.8589,106.9358,106.7905,106.8674,198820.0
2019-10-24 15:30:00,124.98,125.04,124.88,124.94,198272.0,106.8674,106.9187,106.7819,106.8332,198272.0
2019-10-24 15:40:00,124.93,125.18,124.93,125.17,253399.0,106.8247,107.0384,106.8247,107.0299,253399.0
2019-10-24 15:50:00,125.17,125.18,124.97,125.01,580281.0,107.0299,107.0384,106.8589,106.8931,580281.0
2019-10-25 09:30:00,125.0,125.88,124.75,125.8,457832.0,106.8845,107.637,106.6707,107.5686,457832.0
2019-10-25 09:40:00,125.81,125.97,125.59,125.65,268109.0,107.5771,107.7139,107.389,107.4403,268109.0
2019-10-25 09:50:00,125.64,125.91,125.6,125.6,224665.0,107.4318,107.6626,107.3976,107.3976,224665.0
2019-10-25 10:00:00,125.58,125.7,125.51,125.6,142155.0,107.3805,107.4831,107.3206,107.3976,142155.0
2019-10-25 10:10:00,125.6,125.73,125.57,125.69,267232.0,107.3976,107.5087,107.3719,107.4745,267232.0
2019-10-25 10:20:00,125.7,125.76,125.55,125.57,211024.0,107.4831,107.5344,107.3548,107.3719,211024.0
2019-10-25 10:30:00,125.58,125.6,125.42,125.54,174900.0,107.3805,107.3976,107.2436,107.3463,174900.0
2019-10-25 10:40:00,125.54,125.58,125.39,125.48,208332.0,107.3463,107.3805,107.218,107.2949,208332.0
2019-10-25 10:50:00,125.48,125.76,125.47,125.73,130644.0,107.2949,107.5344,107.2864,107.5087,130644.0
2019-10-25 11:00:00,125.72,125.79,125.64,125.74,167941.0,107.5002,107.56,107.4318,107.5173,167941.0
2019-10-25 11:10:00,125.74,126.04,125.71,126.02,271384.0,107.5173,107.7738,107.4916,107.7567,271384.0
2019-10-25 11:20:00,126.02,126.24,126.02,126.22,161087.0,107.7567,107.9448,107.7567,107.9277,161087.0
2019-10-25 11:30:00,126.23,126.23,126.0,126.04,193043.0,107.9363,107.9363,107.7396,107.7738,193043.0
2019-10-25 11:40:00,126.03,126.13,125.94,126.09,193445.0,107.7652,107.8507,107.6883,107.8165,193445.0
2019-10-25 11:50:00,126.09,126.35,126.05,126.34,230162.0,107.8165,108.0389,107.7823,108.0303,230162.0
2019-10-25 12:00:00,126.35,126.4,126.09,126.11,158866.0,108.0389,108.0816,107.8165,107.8336,158866.0
2019-10-25 12:10:00,126.11,126.33,126.1,126.32,105330.0,107.8336,108.0218,107.8251,108.0132,105330.0
2019-10-25 12:20:00,126.33,126.52,126.3,126.47,131749.0,108.0218,108.1842,107.9961,108.1415,131749.0
2019-10-25 12:30:00,126.48,126.5,126.41,126.45,134876.0,108.15,108.1671,108.0902,108.1244,134876.0
2019-10-25 12:40:00,126.44,126.48,126.36,126.41,221035.0,108.1158,108.15,108.0474,108.0902,221035.0
2019-10-25 12:50:00,126.42,126.48,126.39,126.46,102374.0,108.0987,108.15,108.0731,108.1329,102374.0
2019-10-25 13:00:00,126.45,126.55,126.45,126.53,101510.0,108.1244,108.2099,108.1244,108.1928,101510.0
2019-10-25 13:10:00,126.54,126.57,126.5,126.53,96769.0,108.2013,108.227,108.1671,108.1928,96769.0
2019-10-25 13:20:00,126.53,126.62,126.49,126.62,92140.0,108.1928,108.2697,108.1586,108.2697,92140.0
2019-10-25 13:30:00,126.62,126.63,126.47,126.5,111603.0,108.2697,108.2783,108.1415,108.1671,111603.0
2019-10-25 13:40:00,126.5,126.56,126.48,126.51,82065.0,108.1671,108.2184,108.15,108.1757,82065.0
2019-10-25 13:50:00,126.51,126.59,126.49,126.54,81039.0,108.1757,108.2441,108.1586,108.2013,81039.0
2019-10-25 14:00:00,126.55,126.65,126.38,126.43,140593.0,108.2099,108.2954,108.0645,108.1073,140593.0
2019-10-25 14:10:00,126.42,126.5,126.39,126.45,75322.0,108.0987,108.1671,108.0731,108.1244,75322.0
2019-10-25 14:20:00,126.44,126.45,126.24,126.25,97872.0,108.1158,108.1244,107.9448,107.9534,97872.0
2019-10-25 14:30:00,126.25,126.25,126.14,126.18,102675.0,107.9534,107.9534,107.8593,107.8935,102675.0
2019-10-25 14:40:00,126.17,126.36,126.17,126.34,152332.0,107.8849,108.0474,107.8849,108.0303,152332.0
2019-10-25 14:50:00,126.35,126.35,126.21,126.21,126230.0,108.0389,108.0389,107.9192,107.9192,126230.0
2019-10-25 15:00:00,126.19,126.24,126.17,126.2,89732.0,107.9021,107.9448,107.8849,107.9106,89732.0
2019-10-25 15:10:00,126.2,126.38,126.19,126.32,87528.0,107.9106,108.0645,107.9021,108.0132,87528.0
2019-10-25 15:20:00,126.33,126.44,126.32,126.35,118089.0,108.0218,108.1158,108.0132,108.0389,118089.0
2019-10-25 15:30:00,126.36,126.41,126.26,126.27,149850.0,108.0474,108.0902,107.9619,107.9705,149850.0
2019-10-25 15:40:00,126.27,126.29,126.19,126.2,205144.0,107.9705,107.9876,107.9021,107.9106,205144.0
2019-10-25 15:50:00,126.2,126.27,126.0,126.02,605602.0,107.9106,107.9705,107.7396,107.7567,605602.0
2019-10-28 09:30:00,126.57,127.18,126.4,127.08,485769.0,108.227,108.7486,108.0816,108.6631,485769.0
2019-10-28 09:40:00,127.09,127.12,126.8,127.08,361128.0,108.6716,108.6973,108.4236,108.6631,361128.0
2019-10-28 09:50:00,127.08,127.21,126.92,127.02,233608.0,108.6631,108.7742,108.5263,108.6118,233608.0
2019-10-28 10:00:00,127.02,127.06,126.65,126.68,303987.0,108.6118,108.646,108.2954,108.321,303987.0
2019-10-28 10:10:00,126.71,126.84,126.57,126.65,196030.0,108.3467,108.4579,108.227,108.2954,196030.0
2019-10-28 10:20:00,126.64,126.87,126.62,126.74,177544.0,108.2868,108.4835,108.2697,108.3723,177544.0
2019-10-28 10:30:00,126.73,126.98,126.65,126.65,156868.0,108.3638,108.5776,108.2954,108.2954,156868.0
2019-10-28 10:40:00,126.62,126.8,126.57,126.75,175354.0,108.2697,108.4236,108.227,108.3809,175354.0
2019-10-28 10:50:00,126.73,126.73,126.44,126.47,167787.0,108.3638,108.3638,108.1158,108.1415,167787.0
2019-10-28 11:00:00,126.47,126.66,126.45,126.59,128657.0,108.1415,108.3039,108.1244,108.2441,128657.0
2019-10-28 11:10:00,126.59,126.73,126.43,126.53,169762.0,108.2441,108.3638,108.1073,108.1928,169762.0
2019-10-28 11:20:00,126.53,126.75,126.49,126.75,116808.0,108.1928,108.3809,108.1586,108.3809,116808.0
2019-10-28 11:30:00,126.75,126.89,126.68,126.87,146048.0,108.3809,108.5006,108.321,108.4835,146048.0
2019-10-28 11:40:00,126.87,127.03,126.87,127.01,162520.0,108.4835,108.6203,108.4835,108.6032,162520.0
2019-10-28 11:50:00,127.01,127.1,126.94,127.1,127159.0,108.6032,108.6802,108.5434,108.6802,127159.0
2019-10-28 12:00:00,127.1,127.11,126.85,126.91,113357.0,108.6802,108.6887,108.4664,108.5177,113357.0
2019-10-28 12:10:00,126.91,127.07,126.9,127.06,123379.0,108.5177,108.6545,108.5092,108.646,123379.0
2019-10-28 12:20:00,127.07,127.14,127.04,127.07,133704.0,108.6545,108.7144,108.6289,108.6545,133704.0
2019-10-28 12:30:00,127.07,127.08,126.9,126.94,109580.0,108.6545,108.6631,108.5092,108.5434,109580.0
2019-10-28 12:40:00,126.94,126.94,126.75,126.77,122346.0,108.5434,108.5434,108.3809,108.398,122346.0
2019-10-28 12:50:00,126.78,126.79,126.62,126.64,100440.0,108.4065,108.4151,108.2697,108.2868,100440.0
2019-10-28 13:00:00,126.65,126.92,126.65,126.88,125199.0,108.2954,108.5263,108.2954,108.4921,125199.0
2019-10-28 13:10:00,126.89,126.9,126.78,126.78,90587.0,108.5006,108.5092,108.4065,108.4065,90587.0
2019-10-28 13:20:00,126.79,126.81,126.66,126.73,82165.0,108.4151,108.4322,108.3039,108.3638,82165.0
2019-10-28 13:30:00,126.72,126.77,126.68,126.77,93561.0,108.3552,108.398,108.321,108.398,93561.0
2019-10-28 13:40:00,126.77,126.88,126.73,126.8,110904.0,108.398,108.4921,108.3638,108.4236,110904.0
2019-10-28 13:50:00,126.81,126.87,126.73,126.81,121276.0,108.4322,108.4835,108.3638,108.4322,121276.0
2019-10-28 14:00:00,126.81,126.93,126.81,126.88,109752.0,108.4322,108.5348,108.4322,108.4921,109752.0
2019-10-28 14:10:00,126.88,127.02,126.84,126.94,97201.0,108.4921,108.6118,108.4579,108.5434,97201.0
2019-10-28 14:20:00,126.94,126.96,126.82,126.86,74981.0,108.5434,108.5605,108.4407,108.475,74981.0
2019-10-28 14:30:00,126.86,126.96,126.84,126.92,89757.0,108.475,108.5605,108.4579,108.5263,89757.0
2019-10-28 14:40:00,126.92,126.92,126.84,126.86,92282.0,108.5263,108.5263,108.4579,108.475,92282.0
2019-10-28 14:50:00,126.86,126.91,126.81,126.83,98988.0,108.475,108.5177,108.4322,108.4493,98988.0
2019-10-28 15:00:00,126.83,126.85,126.76,126.84,113399.0,108.4493,108.4664,108.3894,108.4579,113399.0
2019-10-28 15:10:00,126.84,126.93,126.83,126.87,152890.0,108.4579,108.5348,108.4493,108.4835,152890.0
2019-10-28 15:20:00,126.87,126.97,126.83,126.94,117183.0,108.4835,108.569,108.4493,108.5434,117183.0
2019-10-28 15:30:00,126.94,126.97,126.89,126.93,167819.0,108.5434,108.569,108.5006,108.5348,167819.0
2019-10-28 15:40:00,126.94,126.97,126.82,126.88,237420.0,108.5434,108.569,108.4407,108.4921,237420.0
2019-10-28 15:50:00,126.87,126.87,126.49,126.52,604344.0,108.4835,108.4835,108.1586,108.1842,604344.0
2019-10-29 09:30:00,126.06,126.67,126.0,126.6,445662.0,107.7909,108.3125,107.7396,108.2526,445662.0
2019-10-29 09:40:00,126.6,126.99,126.48,126.98,230343.0,108.2526,108.5861,108.15,108.5776,230343.0
2019-10-29 09:50:00,126.98,127.11,126.89,127.09,225033.0,108.5776,108.6887,108.5006,108.6716,225033.0
2019-10-29 10:00:00,127.09,127.21,126.88,127.21,194190.0,108.6716,108.7742,108.4921,108.7742,194190.0
2019-10-29 10:10:00,127.22,127.4,127.17,127.34,213108.0,108.7828,108.9367,108.74,108.8854,213108.0
2019-10-29 10:20:00,127.35,127.42,127.11,127.14,192114.0,108.8939,108.9538,108.6887,108.7144,192114.0
2019-10-29 10:30:00,127.14,127.39,127.13,127.24,225050.0,108.7144,108.9281,108.7058,108.7999,225050.0
2019-10-29 10:40:00,127.24,127.32,127.07,127.11,291352.0,108.7999,108.8683,108.6545,108.6887,291352.0
2019-10-29 10:50:00,127.11,127.11,126.83,126.85,228184.0,108.6887,108.6887,108.4493,108.4664,228184.0
2019-10-29 11:00:00,126.84,127.07,126.83,127.04,185804.0,108.4579,108.6545,108.4493,108.6289,185804.0
2019-10-29 11:10:00,127.05,127.08,126.89,127.0,215665.0,108.6374,108.6631,108.5006,108.5947,215665.0
2019-10-29 11:20:00,127.0,127.06,126.83,126.99,134934.0,108.5947,108.646,108.4493,108.5861,134934.0
2019-10-29 11:30:00,126.99,127.1,126.91,126.93,113810.0,108.5861,108.6802,108.5177,108.5348,113810.0
2019-10-29 11:40:00,126.93,127.02,126.84,126.98,139619.0,108.5348,108.6118,108.4579,108.5776,139619.0
2019-10-29 11:50:00,126.97,127.0,126.45,126.55,152753.0,108.569,108.5947,108.1244,108.2099,152753.0
2019-10-29 12:00:00,126.54,126.69,126.45,126.6,157173.0,108.2013,108.3296,108.1244,108.2526,157173.0
2019-10-29 12:10:00,126.61,126.63,126.51,126.59,134789.0,108.2612,108.2783,108.1757,108.2441,134789.0
2019-10-29 12:20:00,126.59,126.59,126.42,126.44,163220.0,108.2441,108.2441,108.0987,108.1158,163220.0
2019-10-29 12:30:00,126.45,126.62,126.4,126.53,128262.0,108.1244,108.2697,108.0816,108.1928,128262.0
2019-10-29 12:40:00,126.52,126.53,126.28,126.46,373203.0,108.1842,108.1928,107.979,108.1329,373203.0
2019-10-29 12:50:00,126.47,126.51,126.26,126.29,175225.0,108.1415,108.1757,107.9619,107.9876,175225.0
2019-10-29 13:00:00,126.29,126.39,126.29,126.36,81308.0,107.9876,108.0731,107.9876,108.0474,81308.0
2019-10-29 13:10:00,126.36,126.43,126.36,126.4,86161.0,108.0474,108.1073,108.0474,108.0816,86161.0
2019-10-29 13:20:00,126.4,126.44,126.35,126.39,51736.0,108.0816,108.1158,108.0389,108.0731,51736.0
2019-10-29 13:30:00,126.4,126.45,126.34,126.38,108722.0,108.0816,108.1244,108.0303,108.0645,108722.0
2019-10-29 13:40:00,126.37,126.4,126.28,126.3,69919.0,108.056,108.0816,107.979,107.9961,69919.0
2019-10-29 13:50:00,126.3,126.4,126.26,126.35,120375.0,107.9961,108.0816,107.9619,108.0389,120375.0
2019-10-29 14:00:00,126.35,126.35,126.21,126.3,128787.0,108.0389,108.0389,107.9192,107.9961,128787.0
2019-10-29 14:10:00,126.3,126.35,126.25,126.33,75294.0,107.9961,108.0389,107.9534,108.0218,75294.0
2019-10-29 14:20:00,126.33,126.34,126.25,126.33,137878.0,108.0218,108.0303,107.9534,108.0218,137878.0
2019-10-29 14:30:00,126.34,126.34,126.19,126.24,126899.0,108.0303,108.0303,107.9021,107.9448,126899.0
2019-10-29 14:40:00,126.23,126.23,126.02,126.14,142219.0,107.9363,107.9363,107.7567,107.8593,142219.0
2019-10-29 14:50:00,126.13,126.13,125.94,126.05,144140.0,107.8507,107.8507,107.6883,107.7823,144140.0
2019-10-29 15:00:00,126.05,126.18,126.01,126.12,157720.0,107.7823,107.8935,107.7481,107.8422,157720.0
2019-10-29 15:10:00,126.11,126.23,126.04,126.1,159292.0,107.8336,107.9363,107.7738,107.8251,159292.0
2019-10-29 15:20:00,126.1,126.22,126.06,126.07,155458.0,107.8251,107.9277,107.7909,107.7994,155458.0
2019-10-29 15:30:00,126.06,126.21,126.05,126.13,173319.0,107.7909,107.9192,107.7823,107.8507,173319.0
2019-10-29 15:40:00,126.14,126.26,126.11,126.24,266671.0,107.8593,107.9619,107.8336,107.9448,266671.0
2019-10-29 15:50:00,126.23,126.49,126.21,126.42,691573.0,107.9363,108.1586,107.9192,108.0987,691573.0
2019-10-30 09:30:00,126.05,126.13,125.66,125.75,385944.0,107.7823,107.8507,107.4489,107.5258,385944.0
2019-10-30 09:40:00,125.75,126.08,125.71,125.8,159794.0,107.5258,107.808,107.4916,107.5686,159794.0
2019-10-30 09:50:00,125.8,125.95,125.67,125.77,109105.0,107.5686,107.6968,107.4574,107.5429,109105.0
2019-10-30 10:00:00,125.78,125.78,125.23,125.68,312310.0,107.5515,107.5515,107.0812,107.466,312310.0
2019-10-30 10:10:00,125.68,125.81,125.66,125.78,139694.0,107.466,107.5771,107.4489,107.5515,139694.0
2019-10-30 10:20:00,125.76,125.78,125.6,125.68,140629.0,107.5344,107.5515,107.3976,107.466,140629.0
2019-10-30 10:30:00,125.67,125.67,125.26,125.29,157209.0,107.4574,107.4574,107.1068,107.1325,157209.0
2019-10-30 10:40:00,125.29,125.48,125.27,125.44,122293.0,107.1325,107.2949,107.1154,107.2607,122293.0
2019-10-30 10:50:00,125.45,125.62,125.4,125.57,100266.0,107.2693,107.4147,107.2265,107.3719,100266.0
2019-10-30 11:00:00,125.57,125.66,125.43,125.58,116259.0,107.3719,107.4489,107.2522,107.3805,116259.0
2019-10-30 11:10:00,125.58,125.6,125.51,125.52,65698.0,107.3805,107.3976,107.3206,107.3291,65698.0
2019-10-30 11:20:00,125.52,125.54,125.2,125.31,133086.0,107.3291,107.3463,107.0555,107.1496,133086.0
2019-10-30 11:30:00,125.31,125.4,125.17,125.34,145417.0,107.1496,107.2265,107.0299,107.1752,145417.0
2019-10-30 11:40:00,125.34,125.35,125.03,125.05,139226.0,107.1752,107.1838,106.9102,106.9273,139226.0
2019-10-30 11:50:00,125.05,125.1,124.91,125.08,240614.0,106.9273,106.97,106.8076,106.9529,240614.0
2019-10-30 12:00:00,125.07,125.18,125.05,125.11,107318.0,106.9444,107.0384,106.9273,106.9786,107318.0
2019-10-30 12:10:00,125.1,125.16,125.01,125.14,87183.0,106.97,107.0213,106.8931,107.0042,87183.0
2019-10-30 12:20:00,125.16,125.36,125.15,125.36,71306.0,107.0213,107.1923,107.0128,107.1923,71306.0
2019-10-30 12:30:00,125.37,125.48,125.31,125.35,98287.0,107.2009,107.2949,107.1496,107.1838,98287.0
2019-10-30 12:40:00,125.35,125.46,125.33,125.44,57567.0,107.1838,107.2778,107.1667,107.2607,57567.0
2019-10-30 12:50:00,125.44,125.54,125.4,125.54,67410.0,107.2607,107.3463,107.2265,107.3463,67410.0
2019-10-30 13:00:00,125.54,125.66,125.51,125.52,89868.0,107.3463,107.4489,107.3206,107.3291,89868.0
2019-10-30 13:10:00,125.52,125.52,125.39,125.4,78332.0,107.3291,107.3291,107.218,107.2265,78332.0
2019-10-30 13:20:00,125.39,125.52,125.39,125.46,90036.0,107.218,107.3291,107.218,107.2778,90036.0
2019-10-30 13:30:00,125.44,125.51,125.43,125.49,48045.0,107.2607,107.3206,107.2522,107.3035,48045.0
2019-10-30 13:40:00,125.49,125.52,125.36,125.39,146529.0,107.3035,107.3291,107.1923,107.218,146529.0
2019-10-30 13:50:00,125.38,125.52,125.38,125.45,140412.0,107.2094,107.3291,107.2094,107.2693,140412.0
2019-10-30 14:00:00,125.45,125.74,125.21,125.28,270495.0,107.2693,107.5173,107.0641,107.1239,270495.0
2019-10-30 14:10:00,125.28,125.61,125.27,125.46,202740.0,107.1239,107.4061,107.1154,107.2778,202740.0
2019-10-30 14:20:00,125.48,125.67,125.46,125.62,110114.0,107.2949,107.4574,107.2778,107.4147,110114.0
2019-10-30 14:30:00,125.62,125.91,125.57,125.73,176990.0,107.4147,107.6626,107.3719,107.5087,176990.0
2019-10-30 14:40:00,125.73,126.09,125.73,126.05,151031.0,107.5087,107.8165,107.5087,107.7823,151031.0
2019-10-30 14:50:00,126.06,126.26,125.95,126.03,206840.0,107.7909,107.9619,107.6968,107.7652,206840.0
2019-10-30 15:00:00,126.01,126.12,125.78,125.79,219461.0,107.7481,107.8422,107.5515,107.56,219461.0
2019-10-30 15:10:00,125.8,125.82,125.66,125.69,177012.0,107.5686,107.5857,107.4489,107.4745,177012.0
2019-10-30 15:20:00,125.69,126.01,125.67,125.82,178632.0,107.4745,107.7481,107.4574,107.5857,178632.0
2019-10-30 15:30:00,125.81,125.84,125.72,125.73,169579.0,107.5771,107.6028,107.5002,107.5087,169579.0
2019-10-30 15:40:00,125.73,125.77,125.51,125.52,195379.0,107.5087,107.5429,107.3206,107.3291,195379.0
2019-10-30 15:50:00,125.52,125.76,125.51,125.75,556638.0,107.3291,107.5344,107.3206,107.5258,556638.0
2019-10-31 09:30:00,125.49,125.54,125.05,125.13,450064.0,107.3035,107.3463,106.9273,106.9957,450064.0
2019-10-31 09:40:00,125.14,125.19,124.16,124.17,390611.0,107.0042,107.047,106.1662,106.1748,390611.0
2019-10-31 09:50:00,124.18,124.64,124.0,124.58,236728.0,106.1833,106.5767,106.0294,106.5254,236728.0
2019-10-31 10:00:00,124.58,124.58,124.23,124.36,191369.0,106.5254,106.5254,106.2261,106.3373,191369.0
2019-10-31 10:10:00,124.37,124.41,124.1,124.39,242254.0,106.3458,106.38,106.1149,106.3629,242254.0
2019-10-31 10:20:00,124.38,124.38,123.93,124.07,281392.0,106.3544,106.3544,105.9696,106.0893,281392.0
2019-10-31 10:30:00,124.07,124.07,123.86,123.99,205503.0,106.0893,106.0893,105.9097,106.0209,205503.0
2019-10-31 10:40:00,123.98,124.36,123.96,124.35,247357.0,106.0123,106.3373,105.9952,106.3287,247357.0
2019-10-31 10:50:00,124.35,124.61,124.3,124.6,215061.0,106.3287,106.551,106.286,106.5425,215061.0
2019-10-31 11:00:00,124.6,124.61,124.48,124.57,136869.0,106.5425,106.551,106.4399,106.5168,136869.0
2019-10-31 11:10:00,124.57,124.61,124.36,124.37,152442.0,106.5168,106.551,106.3373,106.3458,152442.0
2019-10-31 11:20:00,124.37,124.5,124.31,124.35,131866.0,106.3458,106.457,106.2945,106.3287,131866.0
2019-10-31 11:30:00,124.34,124.53,124.24,124.5,108579.0,106.3202,106.4826,106.2347,106.457,108579.0
2019-10-31 11:40:00,124.5,124.72,124.47,124.72,117971.0,106.457,106.6451,106.4313,106.6451,117971.0
2019-10-31 11:50:00,124.72,124.84,124.69,124.74,116366.0,106.6451,106.7477,106.6194,106.6622,116366.0
2019-10-31 12:00:00,124.74,124.75,124.48,124.54,156461.0,106.6622,106.6707,106.4399,106.4912,156461.0
2019-10-31 12:10:00,124.55,124.62,124.43,124.44,105230.0,106.4997,106.5596,106.3971,106.4057,105230.0
2019-10-31 12:20:00,124.44,124.55,124.35,124.51,80376.0,106.4057,106.4997,106.3287,106.4655,80376.0
2019-10-31 12:30:00,124.5,124.54,124.37,124.5,125465.0,106.457,106.4912,106.3458,106.457,125465.0
2019-10-31 12:40:00,124.49,124.52,124.16,124.25,146544.0,106.4484,106.4741,106.1662,106.2432,146544.0
2019-10-31 12:50:00,124.26,124.4,124.21,124.39,130798.0,106.2518,106.3715,106.209,106.3629,130798.0
2019-10-31 13:00:00,124.38,124.55,124.32,124.53,82137.0,106.3544,106.4997,106.3031,106.4826,82137.0
2019-10-31 13:10:00,124.53,124.57,124.38,124.4,142019.0,106.4826,106.5168,106.3544,106.3715,142019.0
2019-10-31 13:20:00,124.4,124.53,124.35,124.52,119961.0,106.3715,106.4826,106.3287,106.4741,119961.0
2019-10-31 13:30:00,124.52,124.59,124.43,124.45,95969.0,106.4741,106.5339,106.3971,106.4142,95969.0
2019-10-31 13:40:00,124.45,124.47,124.25,124.26,138199.0,106.4142,106.4313,106.2432,106.2518,138199.0
2019-10-31 13:50:00,124.26,124.34,124.23,124.26,120763.0,106.2518,106.3202,106.2261,106.2518,120763.0
2019-10-31 14:00:00,124.25,124.31,124.11,124.29,138100.0,106.2432,106.2945,106.1235,106.2774,138100.0
2019-10-31 14:10:00,124.29,124.31,124.19,124.2,138515.0,106.2774,106.2945,106.1919,106.2004,138515.0
2019-10-31 14:20:00,124.19,124.29,124.16,124.2,114292.0,106.1919,106.2774,106.1662,106.2004,114292.0
2019-10-31 14:30:00,124.21,124.34,124.18,124.23,114753.0,106.209,106.3202,106.1833,106.2261,114753.0
2019-10-31 14:40:00,124.24,124.29,124.11,124.2,118875.0,106.2347,106.2774,106.1235,106.2004,118875.0
2019-10-31 14:50:00,124.2,124.29,124.18,124.24,118525.0,106.2004,106.2774,106.1833,106.2347,118525.0
2019-10-31 15:00:00,124.25,124.44,124.21,124.33,148693.0,106.2432,106.4057,106.209,106.3116,148693.0
2019-10-31 15:10:00,124.32,124.41,124.24,124.25,236261.0,106.3031,106.38,106.2347,106.2432,236261.0
2019-10-31 15:20:00,124.25,124.38,124.18,124.26,227647.0,106.2432,106.3544,106.1833,106.2518,227647.0
2019-10-31 15:30:00,124.26,124.55,124.25,124.36,301988.0,106.2518,106.4997,106.2432,106.3373,301988.0
2019-10-31 15:40:00,124.36,124.5,124.33,124.34,261642.0,106.3373,106.457,106.3116,106.3202,261642.0
2019-10-31 15:50:00,124.33,124.96,124.24,124.93,875452.0,106.3116,106.8503,106.2347,106.8247,875452.0
2019-11-01 09:30:00,126.2,126.64,126.07,126.39,698932.0,107.9106,108.2868,107.7994,108.0731,698932.0
2019-11-01 09:40:00,126.4,126.46,126.02,126.46,312009.0,108.0816,108.1329,107.7567,108.1329,312009.0
2019-11-01 09:50:00,126.46,126.69,126.37,126.68,237892.0,108.1329,108.3296,108.056,108.321,237892.0
2019-11-01 10:00:00,126.66,127.01,126.32,127.0,386088.0,108.3039,108.6032,108.0132,108.5947,386088.0
2019-11-01 10:10:00,127.01,127.13,126.92,127.02,352021.0,108.6032,108.7058,108.5263,108.6118,352021.0
2019-11-01 10:20:00,127.02,127.22,126.92,127.22,301024.0,108.6118,108.7828,108.5263,108.7828,301024.0
2019-11-01 10:30:00,127.22,127.24,126.99,127.17,190948.0,108.7828,108.7999,108.5861,108.74,190948.0
2019-11-01 10:40:00,127.17,127.23,127.08,127.15,201358.0,108.74,108.7913,108.6631,108.7229,201358.0
2019-11-01 10:50:00,127.16,127.21,127.05,127.17,234681.0,108.7315,108.7742,108.6374,108.74,234681.0
2019-11-01 11:00:00,127.17,127.34,127.17,127.29,179829.0,108.74,108.8854,108.74,108.8426,179829.0
2019-11-01 11:10:00,127.29,127.34,127.22,127.31,169798.0,108.8426,108.8854,108.7828,108.8597,169798.0
2019-11-01 11:20:00,127.31,127.34,127.2,127.25,235221.0,108.8597,108.8854,108.7657,108.8084,235221.0
2019-11-01 11:30:00,127.25,127.43,127.23,127.41,147639.0,108.8084,108.9623,108.7913,108.9452,147639.0
2019-11-01 11:40:00,127.41,127.5,127.37,127.49,123339.0,108.9452,109.0222,108.911,109.0136,123339.0
2019-11-01 11:50:00,127.49,127.51,127.31,127.36,180815.0,109.0136,109.0308,108.8597,108.9025,180815.0
2019-11-01 12:00:00,127.36,127.38,127.29,127.34,127622.0,108.9025,108.9196,108.8426,108.8854,127622.0
2019-11-01 12:10:00,127.34,127.42,127.29,127.42,185571.0,108.8854,108.9538,108.8426,108.9538,185571.0
2019-11-01 12:20:00,127.4,127.53,127.37,127.42,161122.0,108.9367,109.0479,108.911,108.9538,161122.0
2019-11-01 12:30:00,127.42,127.48,127.38,127.45,124280.0,108.9538,109.0051,108.9196,108.9794,124280.0
2019-11-01 12:40:00,127.46,127.56,127.46,127.55,159844.0,108.988,109.0735,108.988,109.065,159844.0
2019-11-01 12:50:00,127.54,127.6,127.48,127.49,168051.0,109.0564,109.1077,109.0051,109.0136,168051.0
2019-11-01 13:00:00,127.5,127.63,127.47,127.62,113303.0,109.0222,109.1334,108.9965,109.1248,113303.0
2019-11-01 13:10:00,127.62,127.74,127.59,127.69,117851.0,109.1248,109.2274,109.0992,109.1847,117851.0
2019-11-01 13:20:00,127.7,127.79,127.67,127.72,119943.0,109.1932,109.2702,109.1676,109.2103,119943.0
2019-11-01 13:30:00,127.72,127.77,127.65,127.77,195277.0,109.2103,109.2531,109.1505,109.2531,195277.0
2019-11-01 13:40:00,127.77,127.92,127.73,127.92,137432.0,109.2531,109.3813,109.2189,109.3813,137432.0
2019-11-01 13:50:00,127.91,127.99,127.87,127.91,167723.0,109.3728,109.4412,109.3386,109.3728,167723.0
2019-11-01 14:00:00,127.91,127.91,127.68,127.73,181010.0,109.3728,109.3728,109.1761,109.2189,181010.0
2019-11-01 14:10:00,127.73,127.84,127.72,127.84,107937.0,109.2189,109.3129,109.2103,109.3129,107937.0
2019-11-01 14:20:00,127.84,127.93,127.76,127.86,186788.0,109.3129,109.3899,109.2445,109.33,186788.0
2019-11-01 14:30:00,127.86,127.88,127.76,127.84,144602.0,109.33,109.3471,109.2445,109.3129,144602.0
2019-11-01 14:40:00,127.84,127.84,127.68,127.77,140588.0,109.3129,109.3129,109.1761,109.2531,140588.0
2019-11-01 14:50:00,127.77,127.81,127.69,127.8,130069.0,109.2531,109.2873,109.1847,109.2787,130069.0
2019-11-01 15:00:00,127.8,127.83,127.74,127.75,168011.0,109.2787,109.3044,109.2274,109.236,168011.0
2019-11-01 15:10:00,127.74,127.8,127.71,127.74,161354.0,109.2274,109.2787,109.2018,109.2274,161354.0
2019-11-01 15:20:00,127.74,127.81,127.61,127.8,174859.0,109.2274,109.2873,109.1163,109.2787,174859.0
2019-11-01 15:30:00,127.81,127.91,127.78,127.89,265460.0,109.2873,109.3728,109.2616,109.3557,265460.0
2019-11-01 15:40:00,127.89,127.92,127.81,127.84,330764.0,109.3557,109.3813,109.2873,109.3129,330764.0
2019-11-01 15:50:00,127.84,127.95,127.77,127.82,857339.0,109.3129,109.407,109.2531,109.2958,857339.0
2019-11-04 09:30:00,129.08,129.4,128.61,128.95,707487.0,110.3732,110.6468,109.9713,110.2621,707487.0
2019-11-04 09:40:00,128.96,129.42,128.94,129.35,366109.0,110.2706,110.6639,110.2535,110.6041,366109.0
2019-11-04 09:50:00,129.35,129.41,128.93,129.14,342458.0,110.6041,110.6554,110.245,110.4245,342458.0
2019-11-04 10:00:00,129.14,129.23,128.82,128.9,215872.0,110.4245,110.5015,110.1509,110.2193,215872.0
2019-11-04 10:10:00,128.9,128.93,128.63,128.77,260099.0,110.2193,110.245,109.9884,110.1081,260099.0
2019-11-04 10:20:00,128.78,129.04,128.78,129.02,160344.0,110.1167,110.339,110.1167,110.3219,160344.0
2019-11-04 10:30:00,129.04,129.07,128.88,128.95,129042.0,110.339,110.3647,110.2022,110.2621,129042.0
2019-11-04 10:40:00,128.96,129.1,128.88,128.91,161102.0,110.2706,110.3903,110.2022,110.2279,161102.0
2019-11-04 10:50:00,128.92,128.95,128.81,128.91,132341.0,110.2364,110.2621,110.1423,110.2279,132341.0
2019-11-04 11:00:00,128.92,128.99,128.84,128.87,142490.0,110.2364,110.2963,110.168,110.1937,142490.0
2019-11-04 11:10:00,128.88,128.97,128.78,128.97,134253.0,110.2022,110.2792,110.1167,110.2792,134253.0
2019-11-04 11:20:00,128.97,128.98,128.82,128.87,140116.0,110.2792,110.2877,110.1509,110.1937,140116.0
2019-11-04 11:30:00,128.88,128.99,128.82,128.92,114112.0,110.2022,110.2963,110.1509,110.2364,114112.0
2019-11-04 11:40:00,128.92,128.93,128.84,128.89,124396.0,110.2364,110.245,110.168,110.2108,124396.0
2019-11-04 11:50:00,128.89,128.95,128.81,128.81,96880.0,110.2108,110.2621,110.1423,110.1423,96880.0
2019-11-04 12:00:00,128.81,128.84,128.74,128.75,100289.0,110.1423,110.168,110.0825,110.091,100289.0
2019-11-04 12:10:00,128.75,128.8,128.59,128.69,152176.0,110.091,110.1338,109.9542,110.0397,152176.0
2019-11-04 12:20:00,128.69,128.74,128.62,128.66,122116.0,110.0397,110.0825,109.9799,110.0141,122116.0
2019-11-04 12:30:00,128.66,128.69,128.56,128.64,98838.0,110.0141,110.0397,109.9286,109.997,98838.0
2019-11-04 12:40:00,128.65,128.77,128.62,128.75,93668.0,110.0055,110.1081,109.9799,110.091,93668.0
2019-11-04 12:50:00,128.75,128.89,128.73,128.83,88770.0,110.091,110.2108,110.0739,110.1595,88770.0
2019-11-04 13:00:00,128.83,128.92,128.8,128.89,91079.0,110.1595,110.2364,110.1338,110.2108,91079.0
2019-11-04 13:10:00,128.9,128.95,128.85,128.89,126252.0,110.2193,110.2621,110.1766,110.2108,126252.0
2019-11-04 13:20:00,128.9,128.96,128.88,128.91,85869.0,110.2193,110.2706,110.2022,110.2279,85869.0
2019-11-04 13:30:00,128.92,128.98,128.87,128.87,102339.0,110.2364,110.2877,110.1937,110.1937,102339.0
2019-11-04 13:40:00,128.86,128.9,128.79,128.85,142574.0,110.1851,110.2193,110.1252,110.1766,142574.0
2019-11-04 13:50:00,128.85,128.99,128.84,128.98,76619.0,110.1766,110.2963,110.168,110.2877,76619.0
2019-11-04 14:00:00,128.99,129.04,128.93,128.94,83933.0,110.2963,110.339,110.245,110.2535,83933.0
2019-11-04 14:10:00,128.95,128.96,128.78,128.85,121401.0,110.2621,110.2706,110.1167,110.1766,121401.0
2019-11-04 14:20:00,128.85,128.89,128.81,128.82,117144.0,110.1766,110.2108,110.1423,110.1509,117144.0
2019-11-04 14:30:00,128.83,128.83,128.76,128.8,95295.0,110.1595,110.1595,110.0996,110.1338,95295.0
2019-11-04 14:40:00,128.8,128.8,128.59,128.61,138618.0,110.1338,110.1338,109.9542,109.9713,138618.0
2019-11-04 14:50:00,128.6,128.76,128.6,128.73,161908.0,109.9628,110.0996,109.9628,110.0739,161908.0
2019-11-04 15:00:00,128.74,128.8,128.67,128.78,179845.0,110.0825,110.1338,110.0226,110.1167,179845.0
2019-11-04 15:10:00,128.77,128.8,128.67,128.8,192117.0,110.1081,110.1338,110.0226,110.1338,192117.0
2019-11-04 15:20:00,128.8,128.96,128.78,128.82,213131.0,110.1338,110.2706,110.1167,110.1509,213131.0
2019-11-04 15:30:00,128.83,128.99,128.81,128.89,230347.0,110.1595,110.2963,110.1423,110.2108,230347.0
2019-11-04 15:40:00,128.88,129.0,128.88,128.94,345105.0,110.2022,110.3048,110.2022,110.2535,345105.0
2019-11-04 15:50:00,128.95,129.0,128.81,128.83,802582.0,110.2621,110.3048,110.1423,110.1595,802582.0
2019-11-05 09:30:00,129.39,129.59,129.07,129.47,659972.0,110.6383,110.8093,110.3647,110.7067,659972.0
2019-11-05 09:40:00,129.47,129.51,129.18,129.36,336548.0,110.7067,110.7409,110.4587,110.6126,336548.0
2019-11-05 09:50:00,129.36,129.61,129.3,129.44,344724.0,110.6126,110.8264,110.5613,110.681,344724.0
2019-11-05 10:00:00,129.46,129.93,129.35,129.75,330891.0,110.6981,111.1,110.6041,110.9461,330891.0
2019-11-05 10:10:00,129.75,130.02,129.53,129.8,403497.0,110.9461,111.177,110.758,110.9889,403497.0
2019-11-05 10:20:00,129.8,129.99,129.7,129.74,276570.0,110.9889,111.1513,110.9034,110.9376,276570.0
2019-11-05 10:30:00,129.76,130.12,129.67,129.82,325753.0,110.9547,111.2625,110.8777,111.006,325753.0
2019-11-05 10:40:00,129.84,129.98,129.79,129.92,257351.0,111.0231,111.1428,110.9803,111.0915,257351.0
2019-11-05 10:50:00,129.93,130.13,129.85,130.11,177927.0,111.1,111.2711,111.0316,111.2539,177927.0
2019-11-05 11:00:00,130.11,130.25,130.06,130.22,373182.0,111.2539,111.3737,111.2112,111.348,373182.0
2019-11-05 11:10:00,130.22,130.29,130.11,130.14,409713.0,111.348,111.4079,111.2539,111.2796,409713.0
2019-11-05 11:20:00,130.16,130.3,130.1,130.14,228010.0,111.2967,111.4164,111.2454,111.2796,228010.0
2019-11-05 11:30:00,130.13,130.16,129.65,129.72,276601.0,111.2711,111.2967,110.8606,110.9205,276601.0
2019-11-05 11:40:00,129.71,129.83,129.64,129.65,114317.0,110.9119,111.0145,110.8521,110.8606,114317.0
2019-11-05 11:50:00,129.65,129.65,129.33,129.45,227828.0,110.8606,110.8606,110.587,110.6896,227828.0
2019-11-05 12:00:00,129.45,129.59,129.4,129.49,165637.0,110.6896,110.8093,110.6468,110.7238,165637.0
2019-11-05 12:10:00,129.48,129.7,129.47,129.67,126782.0,110.7153,110.9034,110.7067,110.8777,126782.0
2019-11-05 12:20:00,129.67,129.71,129.47,129.56,166946.0,110.8777,110.9119,110.7067,110.7837,166946.0
2019-11-05 12:30:00,129.55,129.81,129.55,129.73,122079.0,110.7751,110.9974,110.7751,110.929,122079.0
2019-11-05 12:40:00,129.73,129.82,129.71,129.75,83546.0,110.929,111.006,110.9119,110.9461,83546.0
2019-11-05 12:50:00,129.75,129.89,129.75,129.88,115897.0,110.9461,111.0658,110.9461,111.0573,115897.0
2019-11-05 13:00:00,129.87,129.91,129.81,129.82,113334.0,111.0487,111.0829,110.9974,111.006,113334.0
2019-11-05 13:10:00,129.82,129.95,129.82,129.91,109172.0,111.006,111.1171,111.006,111.0829,109172.0
2019-11-05 13:20:00,129.91,129.96,129.74,129.89,111329.0,111.0829,111.1257,110.9376,111.0658,111329.0
2019-11-05 13:30:00,129.88,130.01,129.81,129.86,159745.0,111.0573,111.1684,110.9974,111.0402,159745.0
2019-11-05 13:40:00,129.86,129.92,129.8,129.81,154076.0,111.0402,111.0915,110.9889,110.9974,154076.0
2019-11-05 13:50:00,129.82,129.94,129.81,129.92,108814.0,111.006,111.1086,110.9974,111.0915,108814.0
2019-11-05 14:00:00,129.91,129.92,129.78,129.83,87411.0,111.0829,111.0915,110.9718,111.0145,87411.0
2019-11-05 14:10:00,129.82,130.03,129.81,129.94,223853.0,111.006,111.1855,110.9974,111.1086,223853.0
2019-11-05 14:20:00,129.94,130.18,129.93,130.16,108610.0,111.1086,111.3138,111.1,111.2967,108610.0
2019-11-05 14:30:00,130.17,130.19,130.1,130.11,113570.0,111.3053,111.3224,111.2454,111.2539,113570.0
2019-11-05 14:40:00,130.11,130.16,130.09,130.13,87719.0,111.2539,111.2967,111.2368,111.2711,87719.0
2019-11-05 14:50:00,130.13,130.13,130.0,130.0,207161.0,111.2711,111.2711,111.1599,111.1599,207161.0
2019-11-05 15:00:00,130.0,130.02,129.84,129.86,137347.0,111.1599,111.177,111.0231,111.0402,137347.0
2019-11-05 15:10:00,129.85,129.86,129.53,129.55,158362.0,111.0316,111.0402,110.758,110.7751,158362.0
2019-11-05 15:20:00,129.53,129.57,129.45,129.52,209578.0,110.758,110.7922,110.6896,110.7495,209578.0
2019-11-05 15:30:00,129.53,129.55,129.39,129.49,269532.0,110.758,110.7751,110.6383,110.7238,269532.0
2019-11-05 15:40:00,129.48,129.51,129.27,129.28,254259.0,110.7153,110.7409,110.5357,110.5442,254259.0
2019-11-05 15:50:00,129.28,129.3,128.84,129.12,923266.0,110.5442,110.5613,110.168,110.4074,923266.0
2019-11-06 09:30:00,128.69,129.17,128.58,129.11,728731.0,110.0397,110.4502,109.9457,110.3989,728731.0
2019-11-06 09:40:00,129.11,129.3,128.95,129.1,423244.0,110.3989,110.5613,110.2621,110.3903,423244.0
2019-11-06 09:50:00,129.1,129.54,129.1,129.5,305917.0,110.3903,110.7666,110.3903,110.7324,305917.0
2019-11-06 10:00:00,129.49,129.72,129.34,129.47,486276.0,110.7238,110.9205,110.5955,110.7067,486276.0
2019-11-06 10:10:00,129.46,129.78,129.4,129.4,340563.0,110.6981,110.9718,110.6468,110.6468,340563.0
2019-11-06 10:20:00,129.4,129.56,129.26,129.38,183542.0,110.6468,110.7837,110.5271,110.6297,183542.0
2019-11-06 10:30:00,129.37,129.57,129.34,129.57,223055.0,110.6212,110.7922,110.5955,110.7922,223055.0
2019-11-06 10:40:00,129.57,129.61,129.42,129.54,240270.0,110.7922,110.8264,110.6639,110.7666,240270.0
2019-11-06 10:50:00,129.55,129.6,129.4,129.53,149686.0,110.7751,110.8179,110.6468,110.758,149686.0
2019-11-06 11:00:00,129.55,129.84,129.55,129.7,305594.0,110.7751,111.0231,110.7751,110.9034,305594.0
2019-11-06 11:10:00,129.7,129.77,129.41,129.47,207822.0,110.9034,110.9632,110.6554,110.7067,207822.0
2019-11-06 11:20:00,129.49,129.49,129.38,129.45,142792.0,110.7238,110.7238,110.6297,110.6896,142792.0
2019-11-06 11:30:00,129.46,129.68,129.44,129.63,163211.0,110.6981,110.8863,110.681,110.8435,163211.0
2019-11-06 11:40:00,129.62,129.64,128.89,129.21,321420.0,110.835,110.8521,110.2108,110.4844,321420.0
2019-11-06 11:50:00,129.2,129.23,128.95,129.12,183416.0,110.4758,110.5015,110.2621,110.4074,183416.0
2019-11-06 12:00:00,129.13,129.35,129.06,129.29,108537.0,110.416,110.6041,110.3561,110.5528,108537.0
2019-11-06 12:10:00,129.28,129.35,129.22,129.29,90181.0,110.5442,110.6041,110.4929,110.5528,90181.0
2019-11-06 12:20:00,129.29,129.31,129.01,129.02,117537.0,110.5528,110.5699,110.3134,110.3219,117537.0
2019-11-06 12:30:00,129.03,129.19,129.02,129.15,99336.0,110.3305,110.4673,110.3219,110.4331,99336.0
2019-11-06 12:40:00,129.16,129.17,128.98,129.03,124037.0,110.4416,110.4502,110.2877,110.3305,124037.0
2019-11-06 12:50:00,129.03,129.2,128.97,129.13,182115.0,110.3305,110.4758,110.2792,110.416,182115.0
2019-11-06 13:00:00,129.12,129.2,128.95,128.99,90332.0,110.4074,110.4758,110.2621,110.2963,90332.0
2019-11-06 13:10:00,128.99,129.12,128.96,129.09,76007.0,110.2963,110.4074,110.2706,110.3818,76007.0
2019-11-06 13:20:00,129.08,129.22,129.06,129.19,98598.0,110.3732,110.4929,110.3561,110.4673,98598.0
2019-11-06 13:30:00,129.18,129.19,129.09,129.14,78433.0,110.4587,110.4673,110.3818,110.4245,78433.0
2019-11-06 13:40:00,129.14,129.25,129.14,129.23,76488.0,110.4245,110.5186,110.4245,110.5015,76488.0
2019-11-06 13:50:00,129.24,129.39,129.23,129.32,113701.0,110.51,110.6383,110.5015,110.5784,113701.0
2019-11-06 14:00:00,129.32,129.38,129.25,129.26,91707.0,110.5784,110.6297,110.5186,110.5271,91707.0
2019-11-06 14:10:00,129.27,129.3,129.13,129.14,84574.0,110.5357,110.5613,110.416,110.4245,84574.0
2019-11-06 14:20:00,129.15,129.24,129.08,129.17,109855.0,110.4331,110.51,110.3732,110.4502,109855.0
2019-11-06 14:30:00,129.18,129.2,129.05,129.16,97214.0,110.4587,110.4758,110.3476,110.4416,97214.0
2019-11-06 14:40:00,129.18,129.22,129.13,129.21,129095.0,110.4587,110.4929,110.416,110.4844,129095.0
2019-11-06 14:50:00,129.21,129.24,129.16,129.19,95140.0,110.4844,110.51,110.4416,110.4673,95140.0
2019-11-06 15:00:00,129.19,129.19,129.0,129.02,157930.0,110.4673,110.4673,110.3048,110.3219,157930.0
2019-11-06 15:10:00,129.03,129.13,129.01,129.12,93022.0,110.3305,110.416,110.3134,110.4074,93022.0
2019-11-06 15:20:00,129.12,129.19,129.1,129.14,111688.0,110.4074,110.4673,110.3903,110.4245,111688.0
2019-11-06 15:30:00,129.14,129.15,129.02,129.09,218092.0,110.4245,110.4331,110.3219,110.3818,218092.0
2019-11-06 15:40:00,129.08,129.12,129.04,129.08,271670.0,110.3732,110.4074,110.339,110.3732,271670.0
2019-11-06 15:50:00,129.08,129.3,129.08,129.3,815086.0,110.3732,110.5613,110.3732,110.5613,815086.0
2019-11-07 09:30:00,130.43,131.04,130.28,130.99,725215.0,111.5276,112.0492,111.3993,112.0064,725215.0
2019-11-07 09:40:00,131.0,131.23,130.85,131.04,409204.0,112.015,112.2116,111.8867,112.0492,409204.0
2019-11-07 09:50:00,131.02,131.26,130.95,131.12,252200.0,112.0321,112.2373,111.9722,112.1176,252200.0
2019-11-07 10:00:00,131.13,131.17,130.84,130.85,403450.0,112.1261,112.1603,111.8782,111.8867,403450.0
2019-11-07 10:10:00,130.86,131.03,130.83,130.95,262339.0,111.8953,112.0406,111.8696,111.9722,262339.0
2019-11-07 10:20:00,130.94,130.94,130.73,130.89,231252.0,111.9637,111.9637,111.7841,111.9209,231252.0
2019-11-07 10:30:00,130.9,130.99,130.71,130.81,306171.0,111.9295,112.0064,111.767,111.8525,306171.0
2019-11-07 10:40:00,130.81,130.95,130.75,130.93,200898.0,111.8525,111.9722,111.8012,111.9551,200898.0
2019-11-07 10:50:00,130.94,131.11,130.77,130.91,433944.0,111.9637,112.109,111.8183,111.938,433944.0
2019-11-07 11:00:00,130.89,130.99,130.65,130.72,234528.0,111.9209,112.0064,111.7157,111.7755,234528.0
2019-11-07 11:10:00,130.72,131.14,130.67,131.08,213903.0,111.7755,112.1347,111.7328,112.0834,213903.0
2019-11-07 11:20:00,131.09,131.21,130.95,131.08,230020.0,112.0919,112.1945,111.9722,112.0834,230020.0
2019-11-07 11:30:00,131.07,131.11,130.95,130.96,153328.0,112.0748,112.109,111.9722,111.9808,153328.0
2019-11-07 11:40:00,130.94,131.01,130.86,130.95,108347.0,111.9637,112.0235,111.8953,111.9722,108347.0
2019-11-07 11:50:00,130.95,131.14,130.74,131.13,316716.0,111.9722,112.1347,111.7926,112.1261,316716.0
2019-11-07 12:00:00,131.15,131.15,130.82,130.98,194682.0,112.1432,112.1432,111.8611,111.9979,194682.0
2019-11-07 12:10:00,130.98,131.1,130.87,130.99,109243.0,111.9979,112.1005,111.9038,112.0064,109243.0
2019-11-07 12:20:00,130.98,131.2,130.98,131.19,162158.0,111.9979,112.186,111.9979,112.1774,162158.0
2019-11-07 12:30:00,131.18,131.19,131.07,131.13,109609.0,112.1689,112.1774,112.0748,112.1261,109609.0
2019-11-07 12:40:00,131.12,131.24,131.08,131.22,233112.0,112.1176,112.2202,112.0834,112.2031,233112.0
2019-11-07 12:50:00,131.22,131.29,131.17,131.23,164927.0,112.2031,112.2629,112.1603,112.2116,164927.0
2019-11-07 13:00:00,131.24,131.25,130.94,131.02,155067.0,112.2202,112.2287,111.9637,112.0321,155067.0
2019-11-07 13:10:00,131.02,131.12,130.98,131.05,225024.0,112.0321,112.1176,111.9979,112.0577,225024.0
2019-11-07 13:20:00,131.04,131.08,130.84,130.9,165473.0,112.0492,112.0834,111.8782,111.9295,165473.0
2019-11-07 13:30:00,130.91,130.95,130.74,130.8,101692.0,111.938,111.9722,111.7926,111.844,101692.0
2019-11-07 13:40:00,130.8,130.8,130.68,130.71,94375.0,111.844,111.844,111.7413,111.767,94375.0
2019-11-07 13:50:00,130.71,130.78,130.7,130.74,60555.0,111.767,111.8268,111.7584,111.7926,60555.0
2019-11-07 14:00:00,130.74,130.89,130.72,130.84,149455.0,111.7926,111.9209,111.7755,111.8782,149455.0
2019-11-07 14:10:00,130.83,130.96,130.8,130.94,111635.0,111.8696,111.9808,111.844,111.9637,111635.0
2019-11-07 14:20:00,130.94,130.97,130.86,130.87,101883.0,111.9637,111.9893,111.8953,111.9038,101883.0
2019-11-07 14:30:00,130.87,130.87,130.66,130.69,112112.0,111.9038,111.9038,111.7242,111.7499,112112.0
2019-11-07 14:40:00,130.69,130.72,130.23,130.53,293077.0,111.7499,111.7755,111.3566,111.6131,293077.0
2019-11-07 14:50:00,130.51,130.56,130.42,130.46,110629.0,111.596,111.6387,111.519,111.5532,110629.0
2019-11-07 15:00:00,130.45,130.51,130.36,130.4,152900.0,111.5447,111.596,111.4677,111.5019,152900.0
2019-11-07 15:10:00,130.39,130.39,130.0,130.03,138149.0,111.4934,111.4934,111.1599,111.1855,138149.0
2019-11-07 15:20:00,130.02,130.14,129.99,130.13,165966.0,111.177,111.2796,111.1513,111.2711,165966.0
2019-11-07 15:30:00,130.11,130.22,130.09,130.17,133441.0,111.2539,111.348,111.2368,111.3053,133441.0
2019-11-07 15:40:00,130.16,130.17,129.98,130.09,269495.0,111.2967,111.3053,111.1428,111.2368,269495.0
2019-11-07 15:50:00,130.12,130.18,129.92,130.08,652365.0,111.2625,111.3138,111.0915,111.2283,652365.0
2019-11-08 09:30:00,129.88,130.06,129.55,129.78,426453.0,111.0573,111.2112,110.7751,110.9718,426453.0
2019-11-08 09:40:00,129.77,129.8,129.43,129.75,313394.0,110.9632,110.9889,110.6725,110.9461,313394.0
2019-11-08 09:50:00,129.75,129.9,129.25,129.32,401315.0,110.9461,111.0744,110.5186,110.5784,401315.0
2019-11-08 10:00:00,129.3,129.66,129.25,129.6,286812.0,110.5613,110.8692,110.5186,110.8179,286812.0
2019-11-08 10:10:00,129.59,129.75,129.54,129.74,205841.0,110.8093,110.9461,110.7666,110.9376,205841.0
2019-11-08 10:20:00,129.74,129.88,129.64,129.8,167324.0,110.9376,111.0573,110.8521,110.9889,167324.0
2019-11-08 10:30:00,129.81,129.82,129.54,129.62,232884.0,110.9974,111.006,110.7666,110.835,232884.0
2019-11-08 10:40:00,129.63,129.79,129.62,129.69,352829.0,110.8435,110.9803,110.835,110.8948,352829.0
2019-11-08 10:50:00,129.68,129.8,129.55,129.63,280230.0,110.8863,110.9889,110.7751,110.8435,280230.0
2019-11-08 11:00:00,129.63,129.78,129.6,129.76,121506.0,110.8435,110.9718,110.8179,110.9547,121506.0
2019-11-08 11:10:00,129.76,129.87,129.67,129.7,202496.0,110.9547,111.0487,110.8777,110.9034,202496.0
2019-11-08 11:20:00,129.71,129.73,129.59,129.68,86698.0,110.9119,110.929,110.8093,110.8863,86698.0
2019-11-08 11:30:00,129.67,130.0,129.65,129.96,175408.0,110.8777,111.1599,110.8606,111.1257,175408.0
2019-11-08 11:40:00,129.96,130.0,129.85,129.92,189648.0,111.1257,111.1599,111.0316,111.0915,189648.0
2019-11-08 11:50:00,129.92,129.99,129.81,129.9,280888.0,111.0915,111.1513,110.9974,111.0744,280888.0
2019-11-08 12:00:00,129.9,130.08,129.8,130.04,249809.0,111.0744,111.2283,110.9889,111.1941,249809.0
2019-11-08 12:10:00,130.04,130.09,129.98,130.06,109969.0,111.1941,111.2368,111.1428,111.2112,109969.0
2019-11-08 12:20:00,130.06,130.08,129.99,130.05,134665.0,111.2112,111.2283,111.1513,111.2026,134665.0
2019-11-08 12:30:00,130.04,130.05,129.9,129.96,134034.0,111.1941,111.2026,111.0744,111.1257,134034.0
2019-11-08 12:40:00,129.95,129.97,129.83,129.84,146357.0,111.1171,111.1342,111.0145,111.0231,146357.0
2019-11-08 12:50:00,129.84,130.0,129.84,130.0,79723.0,111.0231,111.1599,111.0231,111.1599,79723.0
2019-11-08 13:00:00,129.99,130.03,129.92,129.93,88055.0,111.1513,111.1855,111.0915,111.1,88055.0
2019-11-08 13:10:00,129.93,129.98,129.92,129.95,45318.0,111.1,111.1428,111.0915,111.1171,45318.0
2019-11-08 13:20:00,129.95,130.01,129.9,130.01,67093.0,111.1171,111.1684,111.0744,111.1684,67093.0
2019-11-08 13:30:00,130.0,130.03,129.95,129.96,65801.0,111.1599,111.1855,111.1171,111.1257,65801.0
2019-11-08 13:40:00,129.96,129.98,129.81,129.86,100765.0,111.1257,111.1428,110.9974,111.0402,100765.0
2019-11-08 13:50:00,129.85,129.86,129.77,129.83,79520.0,111.0316,111.0402,110.9632,111.0145,79520.0
2019-11-08 14:00:00,129.82,129.87,129.78,129.81,108356.0,111.006,111.0487,110.9718,110.9974,108356.0
2019-11-08 14:10:00,129.81,129.81,129.74,129.78,52503.0,110.9974,110.9974,110.9376,110.9718,52503.0
2019-11-08 14:20:00,129.77,129.78,129.67,129.68,84787.0,110.9632,110.9718,110.8777,110.8863,84787.0
2019-11-08 14:30:00,129.68,129.77,129.66,129.77,61513.0,110.8863,110.9632,110.8692,110.9632,61513.0
2019-11-08 14:40:00,129.77,129.99,129.76,129.93,182885.0,110.9632,111.1513,110.9547,111.1,182885.0
2019-11-08 14:50:00,129.93,129.95,129.85,129.87,81589.0,111.1,111.1171,111.0316,111.0487,81589.0
2019-11-08 15:00:00,129.88,129.94,129.85,129.89,101540.0,111.0573,111.1086,111.0316,111.0658,101540.0
2019-11-08 15:10:00,129.89,129.92,129.83,129.9,254992.0,111.0658,111.0915,111.0145,111.0744,254992.0
2019-11-08 15:20:00,129.9,130.06,129.85,130.03,165006.0,111.0744,111.2112,111.0316,111.1855,165006.0
2019-11-08 15:30:00,130.03,130.06,129.99,130.02,241650.0,111.1855,111.2112,111.1513,111.177,241650.0
2019-11-08 15:40:00,130.02,130.21,130.01,130.19,231020.0,111.177,111.3395,111.1684,111.3224,231020.0
2019-11-08 15:50:00,130.19,130.4,130.19,130.37,534087.0,111.3224,111.5019,111.3224,111.4763,534087.0
2019-11-11 09:30:00,129.6,129.81,129.35,129.61,498516.0,110.8179,110.9974,110.6041,110.8264,498516.0
2019-11-11 09:40:00,129.6,129.62,129.39,129.48,329100.0,110.8179,110.835,110.6383,110.7153,329100.0
2019-11-11 09:50:00,129.49,129.67,129.45,129.57,204195.0,110.7238,110.8777,110.6896,110.7922,204195.0
2019-11-11 10:00:00,129.57,129.68,129.44,129.64,181699.0,110.7922,110.8863,110.681,110.8521,181699.0
2019-11-11 10:10:00,129.65,129.76,129.58,129.61,357870.0,110.8606,110.9547,110.8008,110.8264,357870.0
2019-11-11 10:20:00,129.6,129.76,129.57,129.63,373896.0,110.8179,110.9547,110.7922,110.8435,373896.0
2019-11-11 10:30:00,129.63,129.77,129.62,129.73,141841.0,110.8435,110.9632,110.835,110.929,141841.0
2019-11-11 10:40:00,129.72,129.74,129.68,129.73,154483.0,110.9205,110.9376,110.8863,110.929,154483.0
2019-11-11 10:50:00,129.73,129.88,129.7,129.78,174798.0,110.929,111.0573,110.9034,110.9718,174798.0
2019-11-11 11:00:00,129.78,129.79,129.49,129.54,149641.0,110.9718,110.9803,110.7238,110.7666,149641.0
2019-11-11 11:10:00,129.55,129.7,129.52,129.67,87248.0,110.7751,110.9034,110.7495,110.8777,87248.0
2019-11-11 11:20:00,129.65,129.73,129.6,129.72,74675.0,110.8606,110.929,110.8179,110.9205,74675.0
2019-11-11 11:30:00,129.72,129.75,129.6,129.69,71593.0,110.9205,110.9461,110.8179,110.8948,71593.0
2019-11-11 11:40:00,129.69,129.69,129.56,129.65,112538.0,110.8948,110.8948,110.7837,110.8606,112538.0
2019-11-11 11:50:00,129.65,129.71,129.61,129.71,64265.0,110.8606,110.9119,110.8264,110.9119,64265.0
2019-11-11 12:00:00,129.7,129.83,129.69,129.81,222494.0,110.9034,111.0145,110.8948,110.9974,222494.0
2019-11-11 12:10:00,129.81,129.97,129.79,129.87,64316.0,110.9974,111.1342,110.9803,111.0487,64316.0
2019-11-11 12:20:00,129.87,129.94,129.83,129.93,70926.0,111.0487,111.1086,111.0145,111.1,70926.0
2019-11-11 12:30:00,129.94,129.94,129.82,129.91,62217.0,111.1086,111.1086,111.006,111.0829,62217.0
2019-11-11 12:40:00,129.91,129.99,129.9,129.97,96418.0,111.0829,111.1513,111.0744,111.1342,96418.0
2019-11-11 12:50:00,129.97,129.99,129.89,129.95,73381.0,111.1342,111.1513,111.0658,111.1171,73381.0
2019-11-11 13:00:00,129.96,129.99,129.9,129.94,130029.0,111.1257,111.1513,111.0744,111.1086,130029.0
2019-11-11 13:10:00,129.94,129.96,129.89,129.94,62794.0,111.1086,111.1257,111.0658,111.1086,62794.0
2019-11-11 13:20:00,129.95,129.96,129.91,129.91,59431.0,111.1171,111.1257,111.0829,111.0829,59431.0
2019-11-11 13:30:00,129.91,129.94,129.86,129.93,75178.0,111.0829,111.1086,111.0402,111.1,75178.0
2019-11-11 13:40:00,129.93,129.95,129.87,129.9,52640.0,111.1,111.1171,111.0487,111.0744,52640.0
2019-11-11 13:50:00,129.89,129.95,129.86,129.95,78071.0,111.0658,111.1171,111.0402,111.1171,78071.0
2019-11-11 14:00:00,129.96,130.02,129.91,130.0,98450.0,111.1257,111.177,111.0829,111.1599,98450.0
2019-11-11 14:10:00,130.0,130.07,130.0,130.03,60734.0,111.1599,111.2197,111.1599,111.1855,60734.0
2019-11-11 14:20:00,130.03,130.04,129.94,129.94,73375.0,111.1855,111.1941,111.1086,111.1086,73375.0
2019-11-11 14:30:00,129.93,129.96,129.89,129.93,65646.0,111.1,111.1257,111.0658,111.1,65646.0
2019-11-11 14:40:00,129.93,129.97,129.92,129.96,65078.0,111.1,111.1342,111.0915,111.1257,65078.0
2019-11-11 14:50:00,129.95,129.99,129.92,129.97,54602.0,111.1171,111.1513,111.0915,111.1342,54602.0
2019-11-11 15:00:00,129.98,130.04,129.95,130.04,78311.0,111.1428,111.1941,111.1171,111.1941,78311.0
2019-11-11 15:10:00,130.04,130.1,129.96,129.96,154691.0,111.1941,111.2454,111.1257,111.1257,154691.0
2019-11-11 15:20:00,129.96,130.0,129.89,129.93,72239.0,111.1257,111.1599,111.0658,111.1,72239.0
2019-11-11 15:30:00,129.94,130.02,129.85,129.93,195999.0,111.1086,111.177,111.0316,111.1,195999.0
2019-11-11 15:40:00,129.93,129.94,129.86,129.89,139521.0,111.1,111.1086,111.0402,111.0658,139521.0
2019-11-11 15:50:00,129.88,129.98,129.83,129.91,385273.0,111.0573,111.1428,111.0145,111.0829,385273.0
2019-11-12 09:30:00,129.63,130.29,129.52,129.98,384907.0,110.8435,111.4079,110.7495,111.1428,384907.0
2019-11-12 09:40:00,129.99,130.34,129.95,130.16,240004.0,111.1513,111.4506,111.1171,111.2967,240004.0
2019-11-12 09:50:00,130.16,130.46,130.06,130.27,281197.0,111.2967,111.5532,111.2112,111.3908,281197.0
2019-11-12 10:00:00,130.28,130.57,130.23,130.47,212857.0,111.3993,111.6473,111.3566,111.5618,212857.0
2019-11-12 10:10:00,130.47,130.52,130.38,130.47,108568.0,111.5618,111.6045,111.4848,111.5618,108568.0
2019-11-12 10:20:00,130.48,130.54,130.35,130.46,95801.0,111.5703,111.6216,111.4592,111.5532,95801.0
2019-11-12 10:30:00,130.43,130.49,130.34,130.41,86258.0,111.5276,111.5789,111.4506,111.5105,86258.0
2019-11-12 10:40:00,130.41,130.62,130.31,130.43,209939.0,111.5105,111.69,111.425,111.5276,209939.0
2019-11-12 10:50:00,130.43,130.46,130.08,130.11,220693.0,111.5276,111.5532,111.2283,111.2539,220693.0
2019-11-12 11:00:00,130.1,130.44,130.03,130.41,302164.0,111.2454,111.5361,111.1855,111.5105,302164.0
2019-11-12 11:10:00,130.39,130.4,130.11,130.31,242361.0,111.4934,111.5019,111.2539,111.425,242361.0
2019-11-12 11:20:00,130.31,130.33,130.04,130.16,136512.0,111.425,111.4421,111.1941,111.2967,136512.0
2019-11-12 11:30:00,130.17,130.36,130.06,130.06,149433.0,111.3053,111.4677,111.2112,111.2112,149433.0
2019-11-12 11:40:00,130.08,130.29,130.08,130.17,134875.0,111.2283,111.4079,111.2283,111.3053,134875.0
2019-11-12 11:50:00,130.17,130.22,129.96,130.0,138823.0,111.3053,111.348,111.1257,111.1599,138823.0
2019-11-12 12:00:00,130.0,130.0,129.78,129.8,137777.0,111.1599,111.1599,110.9718,110.9889,137777.0
2019-11-12 12:10:00,129.8,129.95,129.78,129.8,97229.0,110.9889,111.1171,110.9718,110.9889,97229.0
2019-11-12 12:20:00,129.8,129.84,129.68,129.8,121055.0,110.9889,111.0231,110.8863,110.9889,121055.0
2019-11-12 12:30:00,129.79,129.84,129.64,129.84,168686.0,110.9803,111.0231,110.8521,111.0231,168686.0
2019-11-12 12:40:00,129.83,129.84,129.71,129.75,123101.0,111.0145,111.0231,110.9119,110.9461,123101.0
2019-11-12 12:50:00,129.74,129.89,129.65,129.82,137823.0,110.9376,111.0658,110.8606,111.006,137823.0
2019-11-12 13:00:00,129.82,129.88,129.75,129.83,101196.0,111.006,111.0573,110.9461,111.0145,101196.0
2019-11-12 13:10:00,129.83,129.87,129.78,129.82,57777.0,111.0145,111.0487,110.9718,111.006,57777.0
2019-11-12 13:20:00,129.82,129.83,129.59,129.62,79481.0,111.006,111.0145,110.8093,110.835,79481.0
2019-11-12 13:30:00,129.62,129.69,129.6,129.66,125122.0,110.835,110.8948,110.8179,110.8692,125122.0
2019-11-12 13:40:00,129.66,129.72,129.63,129.67,71416.0,110.8692,110.9205,110.8435,110.8777,71416.0
2019-11-12 13:50:00,129.66,129.67,129.59,129.59,113426.0,110.8692,110.8777,110.8093,110.8093,113426.0
2019-11-12 14:00:00,129.59,129.59,129.38,129.44,134697.0,110.8093,110.8093,110.6297,110.681,134697.0
2019-11-12 14:10:00,129.44,129.48,129.27,129.27,114241.0,110.681,110.7153,110.5357,110.5357,114241.0
2019-11-12 14:20:00,129.26,129.45,129.23,129.41,166033.0,110.5271,110.6896,110.5015,110.6554,166033.0
2019-11-12 14:30:00,129.41,129.48,129.21,129.25,113736.0,110.6554,110.7153,110.4844,110.5186,113736.0
2019-11-12 14:40:00,129.25,129.27,129.17,129.19,99071.0,110.5186,110.5357,110.4502,110.4673,99071.0
2019-11-12 14:50:00,129.19,129.2,129.01,129.07,149143.0,110.4673,110.4758,110.3134,110.3647,149143.0
2019-11-12 15:00:00,129.07,129.22,129.07,129.19,123420.0,110.3647,110.4929,110.3647,110.4673,123420.0
2019-11-12 15:10:00,129.18,129.22,129.11,129.21,174512.0,110.4587,110.4929,110.3989,110.4844,174512.0
2019-11-12 15:20:00,129.21,129.32,129.18,129.31,159531.0,110.4844,110.5784,110.4587,110.5699,159531.0
2019-11-12 15:30:00,129.3,129.36,129.25,129.3,233171.0,110.5613,110.6126,110.5186,110.5613,233171.0
2019-11-12 15:40:00,129.3,129.31,129.12,129.21,263038.0,110.5613,110.5699,110.4074,110.4844,263038.0
2019-11-12 15:50:00,129.21,129.22,129.12,129.13,657111.0,110.4844,110.4929,110.4074,110.416,657111.0
2019-11-13 09:30:00,128.13,128.3,127.42,128.19,607730.0,109.5609,109.7063,108.9538,109.6122,607730.0
2019-11-13 09:40:00,128.15,128.26,127.89,128.01,259025.0,109.578,109.6721,109.3557,109.4583,259025.0
2019-11-13 09:50:00,128.01,128.35,127.89,128.35,180297.0,109.4583,109.749,109.3557,109.749,180297.0
2019-11-13 10:00:00,128.34,128.52,128.23,128.41,195639.0,109.7405,109.8944,109.6464,109.8003,195639.0
2019-11-13 10:10:00,128.42,128.43,128.21,128.39,138007.0,109.8089,109.8174,109.6293,109.7832,138007.0
2019-11-13 10:20:00,128.39,128.48,128.27,128.47,88714.0,109.7832,109.8602,109.6806,109.8516,88714.0
2019-11-13 10:30:00,128.48,128.55,128.15,128.45,191740.0,109.8602,109.92,109.578,109.8345,191740.0
2019-11-13 10:40:00,128.45,128.51,128.26,128.5,210183.0,109.8345,109.8858,109.6721,109.8773,210183.0
2019-11-13 10:50:00,128.5,128.52,128.25,128.31,156088.0,109.8773,109.8944,109.6635,109.7148,156088.0
2019-11-13 11:00:00,128.31,128.33,128.12,128.15,135057.0,109.7148,109.7319,109.5523,109.578,135057.0
2019-11-13 11:10:00,128.15,128.26,128.06,128.25,135297.0,109.578,109.6721,109.501,109.6635,135297.0
2019-11-13 11:20:00,128.25,128.28,128.07,128.15,140305.0,109.6635,109.6892,109.5096,109.578,140305.0
2019-11-13 11:30:00,128.15,128.31,128.1,128.2,142851.0,109.578,109.7148,109.5352,109.6208,142851.0
2019-11-13 11:40:00,128.21,128.38,128.18,128.27,193374.0,109.6293,109.7747,109.6037,109.6806,193374.0
2019-11-13 11:50:00,128.28,128.41,128.21,128.39,112590.0,109.6892,109.8003,109.6293,109.7832,112590.0
2019-11-13 12:00:00,128.4,128.52,128.4,128.44,111677.0,109.7918,109.8944,109.7918,109.826,111677.0
2019-11-13 12:10:00,128.44,128.51,128.36,128.51,103760.0,109.826,109.8858,109.7576,109.8858,103760.0
2019-11-13 12:20:00,128.51,128.51,128.38,128.4,83055.0,109.8858,109.8858,109.7747,109.7918,83055.0
2019-11-13 12:30:00,128.39,128.47,128.36,128.47,70283.0,109.7832,109.8516,109.7576,109.8516,70283.0
2019-11-13 12:40:00,128.46,128.57,128.42,128.54,87167.0,109.8431,109.9371,109.8089,109.9115,87167.0
2019-11-13 12:50:00,128.54,128.68,128.51,128.64,58879.0,109.9115,110.0312,109.8858,109.997,58879.0
2019-11-13 13:00:00,128.65,128.79,128.58,128.71,92619.0,110.0055,110.1252,109.9457,110.0568,92619.0
2019-11-13 13:10:00,128.7,128.73,128.64,128.72,54813.0,110.0483,110.0739,109.997,110.0654,54813.0
2019-11-13 13:20:00,128.73,128.73,128.55,128.63,61824.0,110.0739,110.0739,109.92,109.9884,61824.0
2019-11-13 13:30:00,128.63,128.68,128.55,128.64,56411.0,109.9884,110.0312,109.92,109.997,56411.0
2019-11-13 13:40:00,128.64,128.74,128.62,128.69,100558.0,109.997,110.0825,109.9799,110.0397,100558.0
2019-11-13 13:50:00,128.69,128.82,128.13,128.34,192264.0,110.0397,110.1509,109.5609,109.7405,192264.0
2019-11-13 14:00:00,128.34,128.38,128.12,128.19,94621.0,109.7405,109.7747,109.5523,109.6122,94621.0
2019-11-13 14:10:00,128.18,128.26,128.05,128.2,117647.0,109.6037,109.6721,109.4925,109.6208,117647.0
2019-11-13 14:20:00,128.19,128.2,128.04,128.17,135384.0,109.6122,109.6208,109.4839,109.5951,135384.0
2019-11-13 14:30:00,128.16,128.27,128.13,128.2,82518.0,109.5866,109.6806,109.5609,109.6208,82518.0
2019-11-13 14:40:00,128.21,128.35,128.19,128.31,100740.0,109.6293,109.749,109.6122,109.7148,100740.0
2019-11-13 14:50:00,128.31,128.49,128.28,128.47,134757.0,109.7148,109.8687,109.6892,109.8516,134757.0
2019-11-13 15:00:00,128.47,128.57,128.45,128.52,118944.0,109.8516,109.9371,109.8345,109.8944,118944.0
2019-11-13 15:10:00,128.51,128.56,128.45,128.47,79852.0,109.8858,109.9286,109.8345,109.8516,79852.0
2019-11-13 15:20:00,128.47,128.56,128.44,128.47,96264.0,109.8516,109.9286,109.826,109.8516,96264.0
2019-11-13 15:30:00,128.47,128.57,128.39,128.42,144168.0,109.8516,109.9371,109.7832,109.8089,144168.0
2019-11-13 15:40:00,128.42,128.54,128.34,128.43,197682.0,109.8089,109.9115,109.7405,109.8174,197682.0
2019-11-13 15:50:00,128.42,128.53,128.23,128.48,413524.0,109.8089,109.9029,109.6464,109.8602,413524.0
2019-11-14 09:30:00,127.72,128.67,127.59,128.59,365387.0,109.2103,110.0226,109.0992,109.9542,365387.0
2019-11-14 09:40:00,128.59,128.8,128.29,128.35,147941.0,109.9542,110.1338,109.6977,109.749,147941.0
2019-11-14 09:50:00,128.34,128.43,128.2,128.28,189193.0,109.7405,109.8174,109.6208,109.6892,189193.0
2019-11-14 10:00:00,128.29,128.31,128.0,128.22,210964.0,109.6977,109.7148,109.4497,109.6379,210964.0
2019-11-14 10:10:00,128.22,128.34,128.09,128.15,239343.0,109.6379,109.7405,109.5267,109.578,239343.0
2019-11-14 10:20:00,128.16,128.21,128.04,128.17,162459.0,109.5866,109.6293,109.4839,109.5951,162459.0
2019-11-14 10:30:00,128.15,128.26,128.1,128.22,91102.0,109.578,109.6721,109.5352,109.6379,91102.0
2019-11-14 10:40:00,128.23,128.34,128.18,128.32,105966.0,109.6464,109.7405,109.6037,109.7234,105966.0
2019-11-14 10:50:00,128.33,128.38,128.14,128.27,150061.0,109.7319,109.7747,109.5694,109.6806,150061.0
2019-11-14 11:00:00,128.26,128.26,128.14,128.18,189084.0,109.6721,109.6721,109.5694,109.6037,189084.0
2019-11-14 11:10:00,128.18,128.56,128.13,128.56,214852.0,109.6037,109.9286,109.5609,109.9286,214852.0
2019-11-14 11:20:00,128.56,128.58,128.28,128.28,130688.0,109.9286,109.9457,109.6892,109.6892,130688.0
2019-11-14 11:30:00,128.29,128.35,128.06,128.1,138903.0,109.6977,109.749,109.501,109.5352,138903.0
2019-11-14 11:40:00,128.09,128.12,127.78,127.87,101597.0,109.5267,109.5523,109.2616,109.3386,101597.0
2019-11-14 11:50:00,127.89,128.03,127.82,128.03,106628.0,109.3557,109.4754,109.2958,109.4754,106628.0
2019-11-14 12:00:00,128.03,128.12,127.98,128.06,97978.0,109.4754,109.5523,109.4326,109.501,97978.0
2019-11-14 12:10:00,128.05,128.07,127.96,127.99,65299.0,109.4925,109.5096,109.4155,109.4412,65299.0
2019-11-14 12:20:00,127.98,128.12,127.96,128.12,85122.0,109.4326,109.5523,109.4155,109.5523,85122.0
2019-11-14 12:30:00,128.12,128.21,128.08,128.2,57900.0,109.5523,109.6293,109.5181,109.6208,57900.0
2019-11-14 12:40:00,128.2,128.29,128.16,128.18,98075.0,109.6208,109.6977,109.5866,109.6037,98075.0
2019-11-14 12:50:00,128.19,128.23,128.1,128.13,99444.0,109.6122,109.6464,109.5352,109.5609,99444.0
2019-11-14 13:00:00,128.12,128.22,128.12,128.14,69805.0,109.5523,109.6379,109.5523,109.5694,69805.0
2019-11-14 13:10:00,128.15,128.17,128.09,128.14,66142.0,109.578,109.5951,109.5267,109.5694,66142.0
2019-11-14 13:20:00,128.14,128.14,128.01,128.08,73231.0,109.5694,109.5694,109.4583,109.5181,73231.0
2019-11-14 13:30:00,128.08,128.2,128.02,128.2,93260.0,109.5181,109.6208,109.4668,109.6208,93260.0
2019-11-14 13:40:00,128.2,128.3,128.11,128.27,90019.0,109.6208,109.7063,109.5438,109.6806,90019.0
2019-11-14 13:50:00,128.27,128.3,127.9,128.2,135658.0,109.6806,109.7063,109.3642,109.6208,135658.0
2019-11-14 14:00:00,128.2,128.39,128.12,128.32,85769.0,109.6208,109.7832,109.5523,109.7234,85769.0
2019-11-14 14:10:00,128.33,128.43,128.31,128.42,86087.0,109.7319,109.8174,109.7148,109.8089,86087.0
2019-11-14 14:20:00,128.43,128.44,128.37,128.44,39372.0,109.8174,109.826,109.7661,109.826,39372.0
2019-11-14 14:30:00,128.44,128.48,128.37,128.47,61512.0,109.826,109.8602,109.7661,109.8516,61512.0
2019-11-14 14:40:00,128.46,128.6,128.43,128.55,77706.0,109.8431,109.9628,109.8174,109.92,77706.0
2019-11-14 14:50:00,128.55,128.65,128.54,128.64,53709.0,109.92,110.0055,109.9115,109.997,53709.0
2019-11-14 15:00:00,128.65,128.65,128.45,128.45,106342.0,110.0055,110.0055,109.8345,109.8345,106342.0
2019-11-14 15:10:00,128.45,128.47,128.35,128.39,75770.0,109.8345,109.8516,109.749,109.7832,75770.0
2019-11-14 15:20:00,128.39,128.59,128.39,128.59,85479.0,109.7832,109.9542,109.7832,109.9542,85479.0
2019-11-14 15:30:00,128.59,128.69,128.49,128.67,223127.0,109.9542,110.0397,109.8687,110.0226,223127.0
2019-11-14 15:40:00,128.68,128.73,128.64,128.72,242328.0,110.0312,110.0739,109.997,110.0654,242328.0
2019-11-14 15:50:00,128.73,128.84,128.63,128.7,470276.0,110.0739,110.168,109.9884,110.0483,470276.0
2019-11-15 09:30:00,129.23,129.39,128.78,128.95,614499.0,110.5015,110.6383,110.1167,110.2621,614499.0
2019-11-15 09:40:00,128.96,129.13,128.69,128.88,216292.0,110.2706,110.416,110.0397,110.2022,216292.0
2019-11-15 09:50:00,128.87,129.02,128.49,128.55,134920.0,110.1937,110.3219,109.8687,109.92,134920.0
2019-11-15 10:00:00,128.54,128.77,128.4,128.77,158722.0,109.9115,110.1081,109.7918,110.1081,158722.0
2019-11-15 10:10:00,128.78,128.97,128.61,128.83,132713.0,110.1167,110.2792,109.9713,110.1595,132713.0
2019-11-15 10:20:00,128.83,129.04,128.81,129.0,165637.0,110.1595,110.339,110.1423,110.3048,165637.0
2019-11-15 10:30:00,129.0,129.07,128.8,129.04,121674.0,110.3048,110.3647,110.1338,110.339,121674.0
2019-11-15 10:40:00,129.03,129.15,128.98,129.03,194858.0,110.3305,110.4331,110.2877,110.3305,194858.0
2019-11-15 10:50:00,129.03,129.11,128.94,129.03,135355.0,110.3305,110.3989,110.2535,110.3305,135355.0
2019-11-15 11:00:00,129.04,129.38,129.0,129.28,128676.0,110.339,110.6297,110.3048,110.5442,128676.0
2019-11-15 11:10:00,129.28,129.29,129.16,129.2,82121.0,110.5442,110.5528,110.4416,110.4758,82121.0
2019-11-15 11:20:00,129.18,129.35,129.15,129.31,90511.0,110.4587,110.6041,110.4331,110.5699,90511.0
2019-11-15 11:30:00,129.34,129.38,129.26,129.31,86189.0,110.5955,110.6297,110.5271,110.5699,86189.0
2019-11-15 11:40:00,129.3,129.33,129.14,129.22,86070.0,110.5613,110.587,110.4245,110.4929,86070.0
2019-11-15 11:50:00,129.22,129.37,129.18,129.36,80142.0,110.4929,110.6212,110.4587,110.6126,80142.0
2019-11-15 12:00:00,129.36,129.41,129.33,129.34,74011.0,110.6126,110.6554,110.587,110.5955,74011.0
2019-11-15 12:10:00,129.34,129.41,129.25,129.4,82940.0,110.5955,110.6554,110.5186,110.6468,82940.0
2019-11-15 12:20:00,129.4,129.4,129.06,129.11,179510.0,110.6468,110.6468,110.3561,110.3989,179510.0
2019-11-15 12:30:00,129.1,129.3,129.08,129.25,96976.0,110.3903,110.5613,110.3732,110.5186,96976.0
2019-11-15 12:40:00,129.25,129.35,129.19,129.34,102239.0,110.5186,110.6041,110.4673,110.5955,102239.0
2019-11-15 12:50:00,129.34,129.36,129.17,129.24,138072.0,110.5955,110.6126,110.4502,110.51,138072.0
2019-11-15 13:00:00,129.25,129.35,129.25,129.32,68108.0,110.5186,110.6041,110.5186,110.5784,68108.0
2019-11-15 13:10:00,129.32,129.34,129.27,129.32,72355.0,110.5784,110.5955,110.5357,110.5784,72355.0
2019-11-15 13:20:00,129.32,129.34,129.25,129.25,61378.0,110.5784,110.5955,110.5186,110.5186,61378.0
2019-11-15 13:30:00,129.25,129.26,129.17,129.21,78973.0,110.5186,110.5271,110.4502,110.4844,78973.0
2019-11-15 13:40:00,129.22,129.25,129.19,129.22,39493.0,110.4929,110.5186,110.4673,110.4929,39493.0
2019-11-15 13:50:00,129.23,129.26,129.17,129.23,72853.0,110.5015,110.5271,110.4502,110.5015,72853.0
2019-11-15 14:00:00,129.24,129.25,129.15,129.22,76607.0,110.51,110.5186,110.4331,110.4929,76607.0
2019-11-15 14:10:00,129.22,129.29,129.19,129.27,90345.0,110.4929,110.5528,110.4673,110.5357,90345.0
2019-11-15 14:20:00,129.27,129.33,129.22,129.25,70642.0,110.5357,110.587,110.4929,110.5186,70642.0
2019-11-15 14:30:00,129.25,129.25,129.11,129.15,80461.0,110.5186,110.5186,110.3989,110.4331,80461.0
2019-11-15 14:40:00,129.16,129.28,129.15,129.25,77953.0,110.4416,110.5442,110.4331,110.5186,77953.0
2019-11-15 14:50:00,129.24,129.3,129.23,129.29,73137.0,110.51,110.5613,110.5015,110.5528,73137.0
2019-11-15 15:00:00,129.3,129.35,129.23,129.23,124464.0,110.5613,110.6041,110.5015,110.5015,124464.0
2019-11-15 15:10:00,129.24,129.29,129.2,129.24,100704.0,110.51,110.5528,110.4758,110.51,100704.0
2019-11-15 15:20:00,129.24,129.26,129.08,129.17,139460.0,110.51,110.5271,110.3732,110.4502,139460.0
2019-11-15 15:30:00,129.16,129.2,129.11,129.15,155524.0,110.4416,110.4758,110.3989,110.4331,155524.0
2019-11-15 15:40:00,129.15,129.37,129.06,129.27,220672.0,110.4331,110.6212,110.3561,110.5357,220672.0
2019-11-15 15:50:00,129.25,129.52,129.24,129.52,746111.0,110.5186,110.7495,110.51,110.7495,746111.0
2019-11-18 09:30:00,129.56,129.76,129.05,129.24,399151.0,110.7837,110.9547,110.3476,110.51,399151.0
2019-11-18 09:40:00,129.23,129.38,128.99,129.1,124290.0,110.5015,110.6297,110.2963,110.3903,124290.0
2019-11-18 09:50:00,129.13,129.38,129.04,129.37,113894.0,110.416,110.6297,110.339,110.6212,113894.0
2019-11-18 10:00:00,129.37,129.65,129.36,129.57,178170.0,110.6212,110.8606,110.6126,110.7922,178170.0
2019-11-18 10:10:00,129.58,129.83,129.28,129.28,252988.0,110.8008,111.0145,110.5442,110.5442,252988.0
2019-11-18 10:20:00,129.28,129.38,129.19,129.31,277602.0,110.5442,110.6297,110.4673,110.5699,277602.0
2019-11-18 10:30:00,129.3,129.43,129.26,129.42,150569.0,110.5613,110.6725,110.5271,110.6639,150569.0
2019-11-18 10:40:00,129.42,129.55,129.37,129.52,97285.0,110.6639,110.7751,110.6212,110.7495,97285.0
2019-11-18 10:50:00,129.52,129.58,129.31,129.36,124816.0,110.7495,110.8008,110.5699,110.6126,124816.0
2019-11-18 11:00:00,129.37,129.47,129.37,129.4,185489.0,110.6212,110.7067,110.6212,110.6468,185489.0
2019-11-18 11:10:00,129.41,129.62,129.31,129.43,242425.0,110.6554,110.835,110.5699,110.6725,242425.0
2019-11-18 11:20:00,129.43,129.62,129.4,129.61,108519.0,110.6725,110.835,110.6468,110.8264,108519.0
2019-11-18 11:30:00,129.61,129.84,129.59,129.75,100945.0,110.8264,111.0231,110.8093,110.9461,100945.0
2019-11-18 11:40:00,129.74,129.91,129.7,129.89,134742.0,110.9376,111.0829,110.9034,111.0658,134742.0
2019-11-18 11:50:00,129.9,130.01,129.87,129.97,136106.0,111.0744,111.1684,111.0487,111.1342,136106.0
2019-11-18 12:00:00,129.97,129.98,129.9,129.95,79134.0,111.1342,111.1428,111.0744,111.1171,79134.0
2019-11-18 12:10:00,129.94,130.0,129.88,130.0,98783.0,111.1086,111.1599,111.0573,111.1599,98783.0
2019-11-18 12:20:00,129.99,130.09,129.97,129.97,95429.0,111.1513,111.2368,111.1342,111.1342,95429.0
2019-11-18 12:30:00,129.97,130.06,129.93,130.04,94643.0,111.1342,111.2112,111.1,111.1941,94643.0
2019-11-18 12:40:00,130.04,130.21,129.99,130.21,105233.0,111.1941,111.3395,111.1513,111.3395,105233.0
2019-11-18 12:50:00,130.2,130.2,130.09,130.14,64361.0,111.3309,111.3309,111.2368,111.2796,64361.0
2019-11-18 13:00:00,130.14,130.17,130.06,130.1,81290.0,111.2796,111.3053,111.2112,111.2454,81290.0
2019-11-18 13:10:00,130.09,130.15,130.03,130.14,74024.0,111.2368,111.2882,111.1855,111.2796,74024.0
2019-11-18 13:20:00,130.13,130.25,130.13,130.25,56494.0,111.2711,111.3737,111.2711,111.3737,56494.0
2019-11-18 13:30:00,130.25,130.35,130.24,130.28,114054.0,111.3737,111.4592,111.3651,111.3993,114054.0
2019-11-18 13:40:00,130.27,130.34,130.24,130.3,84977.0,111.3908,111.4506,111.3651,111.4164,84977.0
2019-11-18 13:50:00,130.29,130.48,130.29,130.44,98102.0,111.4079,111.5703,111.4079,111.5361,98102.0
2019-11-18 14:00:00,130.44,130.48,130.34,130.47,102808.0,111.5361,111.5703,111.4506,111.5618,102808.0
2019-11-18 14:10:00,130.47,130.52,130.43,130.45,72235.0,111.5618,111.6045,111.5276,111.5447,72235.0
2019-11-18 14:20:00,130.44,130.48,130.42,130.44,95198.0,111.5361,111.5703,111.519,111.5361,95198.0
2019-11-18 14:30:00,130.43,130.53,130.38,130.53,144734.0,111.5276,111.6131,111.4848,111.6131,144734.0
2019-11-18 14:40:00,130.53,130.6,130.46,130.53,124501.0,111.6131,111.6729,111.5532,111.6131,124501.0
2019-11-18 14:50:00,130.53,130.57,130.48,130.5,129526.0,111.6131,111.6473,111.5703,111.5874,129526.0
2019-11-18 15:00:00,130.5,130.53,130.45,130.46,115340.0,111.5874,111.6131,111.5447,111.5532,115340.0
2019-11-18 15:10:00,130.45,130.52,130.28,130.37,130975.0,111.5447,111.6045,111.3993,111.4763,130975.0
2019-11-18 15:20:00,130.37,130.44,130.33,130.39,88954.0,111.4763,111.5361,111.4421,111.4934,88954.0
2019-11-18 15:30:00,130.4,130.46,130.31,130.41,165125.0,111.5019,111.5532,111.425,111.5105,165125.0
2019-11-18 15:40:00,130.41,130.45,130.37,130.42,200079.0,111.5105,111.5447,111.4763,111.519,200079.0
2019-11-18 15:50:00,130.41,130.65,130.33,130.59,564865.0,111.5105,111.7157,111.4421,111.6644,564865.0
2019-11-19 09:30:00,130.99,131.25,130.59,130.68,373825.0,112.0064,112.2287,111.6644,111.7413,373825.0
2019-11-19 09:40:00,130.68,130.92,130.46,130.81,227717.0,111.7413,111.9466,111.5532,111.8525,227717.0
2019-11-19 09:50:00,130.81,130.9,130.56,130.78,207341.0,111.8525,111.9295,111.6387,111.8268,207341.0
2019-11-19 10:00:00,130.78,130.78,130.4,130.55,143809.0,111.8268,111.8268,111.5019,111.6302,143809.0
2019-11-19 10:10:00,130.53,130.9,130.53,130.89,216881.0,111.6131,111.9295,111.6131,111.9209,216881.0
2019-11-19 10:20:00,130.89,130.95,130.75,130.85,143469.0,111.9209,111.9722,111.8012,111.8867,143469.0
2019-11-19 10:30:00,130.86,130.88,130.64,130.75,139156.0,111.8953,111.9124,111.7071,111.8012,139156.0
2019-11-19 10:40:00,130.73,130.79,130.41,130.43,78819.0,111.7841,111.8354,111.5105,111.5276,78819.0
2019-11-19 10:50:00,130.42,130.55,130.34,130.49,117789.0,111.519,111.6302,111.4506,111.5789,117789.0
2019-11-19 11:00:00,130.5,130.58,130.42,130.45,103491.0,111.5874,111.6558,111.519,111.5447,103491.0
2019-11-19 11:10:00,130.45,130.48,130.27,130.28,92700.0,111.5447,111.5703,111.3908,111.3993,92700.0
2019-11-19 11:20:00,130.28,130.44,130.18,130.39,161502.0,111.3993,111.5361,111.3138,111.4934,161502.0
2019-11-19 11:30:00,130.39,130.75,130.29,130.62,143216.0,111.4934,111.8012,111.4079,111.69,143216.0
2019-11-19 11:40:00,130.63,130.68,130.38,130.39,112191.0,111.6986,111.7413,111.4848,111.4934,112191.0
2019-11-19 11:50:00,130.39,130.54,130.37,130.53,83217.0,111.4934,111.6216,111.4763,111.6131,83217.0
2019-11-19 12:00:00,130.53,130.59,130.36,130.59,99798.0,111.6131,111.6644,111.4677,111.6644,99798.0
2019-11-19 12:10:00,130.58,130.74,130.57,130.73,116395.0,111.6558,111.7926,111.6473,111.7841,116395.0
2019-11-19 12:20:00,130.73,130.76,130.65,130.72,59171.0,111.7841,111.8097,111.7157,111.7755,59171.0
2019-11-19 12:30:00,130.72,130.74,130.64,130.65,90646.0,111.7755,111.7926,111.7071,111.7157,90646.0
2019-11-19 12:40:00,130.66,130.68,130.5,130.57,92201.0,111.7242,111.7413,111.5874,111.6473,92201.0
2019-11-19 12:50:00,130.56,130.67,130.52,130.63,60372.0,111.6387,111.7328,111.6045,111.6986,60372.0
2019-11-19 13:00:00,130.63,130.71,130.44,130.71,86430.0,111.6986,111.767,111.5361,111.767,86430.0
2019-11-19 13:10:00,130.71,130.81,130.7,130.73,69804.0,111.767,111.8525,111.7584,111.7841,69804.0
2019-11-19 13:20:00,130.73,130.83,130.71,130.83,54671.0,111.7841,111.8696,111.767,111.8696,54671.0
2019-11-19 13:30:00,130.82,130.87,130.76,130.84,81661.0,111.8611,111.9038,111.8097,111.8782,81661.0
2019-11-19 13:40:00,130.84,130.92,130.78,130.84,85753.0,111.8782,111.9466,111.8268,111.8782,85753.0
2019-11-19 13:50:00,130.83,130.84,130.69,130.77,69479.0,111.8696,111.8782,111.7499,111.8183,69479.0
2019-11-19 14:00:00,130.77,130.86,130.75,130.78,66538.0,111.8183,111.8953,111.8012,111.8268,66538.0
2019-11-19 14:10:00,130.77,130.78,130.64,130.69,77931.0,111.8183,111.8268,111.7071,111.7499,77931.0
2019-11-19 14:20:00,130.7,130.73,130.65,130.68,74158.0,111.7584,111.7841,111.7157,111.7413,74158.0
2019-11-19 14:30:00,130.68,130.76,130.65,130.74,70388.0,111.7413,111.8097,111.7157,111.7926,70388.0
2019-11-19 14:40:00,130.75,130.84,130.74,130.77,125888.0,111.8012,111.8782,111.7926,111.8183,125888.0
2019-11-19 14:50:00,130.77,130.77,130.57,130.63,94171.0,111.8183,111.8183,111.6473,111.6986,94171.0
2019-11-19 15:00:00,130.62,130.68,130.55,130.55,87756.0,111.69,111.7413,111.6302,111.6302,87756.0
2019-11-19 15:10:00,130.56,130.7,130.55,130.69,111780.0,111.6387,111.7584,111.6302,111.7499,111780.0
2019-11-19 15:20:00,130.69,130.71,130.56,130.59,97678.0,111.7499,111.767,111.6387,111.6644,97678.0
2019-11-19 15:30:00,130.59,130.76,130.56,130.74,130369.0,111.6644,111.8097,111.6387,111.7926,130369.0
2019-11-19 15:40:00,130.74,130.81,130.66,130.78,193289.0,111.7926,111.8525,111.7242,111.8268,193289.0
2019-11-19 15:50:00,130.79,130.8,130.51,130.56,420137.0,111.8354,111.844,111.596,111.6387,420137.0
2019-11-20 09:30:00,130.3,130.62,129.92,130.52,403197.0,111.4164,111.69,111.0915,111.6045,403197.0
2019-11-20 09:40:00,130.53,130.55,130.0,130.19,152614.0,111.6131,111.6302,111.1599,111.3224,152614.0
2019-11-20 09:50:00,130.19,130.22,129.93,130.01,213423.0,111.3224,111.348,111.1,111.1684,213423.0
2019-11-20 10:00:00,130.01,130.23,129.99,130.21,228662.0,111.1684,111.3566,111.1513,111.3395,228662.0
2019-11-20 10:10:00,130.21,130.22,129.93,129.96,142612.0,111.3395,111.348,111.1,111.1257,142612.0
2019-11-20 10:20:00,129.94,129.97,129.56,129.76,154033.0,111.1086,111.1342,110.7837,110.9547,154033.0
2019-11-20 10:30:00,129.77,130.06,129.77,129.98,126848.0,110.9632,111.2112,110.9632,111.1428,126848.0
2019-11-20 10:40:00,129.99,130.05,129.83,130.04,104800.0,111.1513,111.2026,111.0145,111.1941,104800.0
2019-11-20 10:50:00,130.04,130.31,130.01,130.11,95393.0,111.1941,111.425,111.1684,111.2539,95393.0
2019-11-20 11:00:00,130.1,130.28,130.09,130.24,85073.0,111.2454,111.3993,111.2368,111.3651,85073.0
2019-11-20 11:10:00,130.24,130.3,130.11,130.19,79940.0,111.3651,111.4164,111.2539,111.3224,79940.0
2019-11-20 11:20:00,130.18,130.33,130.17,130.24,68436.0,111.3138,111.4421,111.3053,111.3651,68436.0
2019-11-20 11:30:00,130.23,130.28,130.12,130.24,104293.0,111.3566,111.3993,111.2625,111.3651,104293.0
2019-11-20 11:40:00,130.25,130.25,130.1,130.15,71227.0,111.3737,111.3737,111.2454,111.2882,71227.0
2019-11-20 11:50:00,130.15,130.2,130.05,130.11,44761.0,111.2882,111.3309,111.2026,111.2539,44761.0
2019-11-20 12:00:00,130.11,130.17,130.07,130.14,67307.0,111.2539,111.3053,111.2197,111.2796,67307.0
2019-11-20 12:10:00,130.14,130.21,130.0,130.08,83046.0,111.2796,111.3395,111.1599,111.2283,83046.0
2019-11-20 12:20:00,130.1,130.2,130.07,130.15,54560.0,111.2454,111.3309,111.2197,111.2882,54560.0
2019-11-20 12:30:00,130.15,130.16,130.04,130.08,70971.0,111.2882,111.2967,111.1941,111.2283,70971.0
2019-11-20 12:40:00,130.08,130.13,130.05,130.09,81142.0,111.2283,111.2711,111.2026,111.2368,81142.0
2019-11-20 12:50:00,130.09,130.17,129.5,129.77,366524.0,111.2368,111.3053,110.7324,110.9632,366524.0
2019-11-20 13:00:00,129.76,129.87,129.43,129.44,190160.0,110.9547,111.0487,110.6725,110.681,190160.0
2019-11-20 13:10:00,129.43,129.49,129.04,129.13,271815.0,110.6725,110.7238,110.339,110.416,271815.0
2019-11-20 13:20:00,129.12,129.32,129.1,129.13,161430.0,110.4074,110.5784,110.3903,110.416,161430.0
2019-11-20 13:30:00,129.14,129.22,128.94,129.09,104322.0,110.4245,110.4929,110.2535,110.3818,104322.0
2019-11-20 13:40:00,129.12,129.31,129.1,129.26,146404.0,110.4074,110.5699,110.3903,110.5271,146404.0
2019-11-20 13:50:00,129.27,129.61,129.24,129.36,246478.0,110.5357,110.8264,110.51,110.6126,246478.0
2019-11-20 14:00:00,129.36,129.4,129.13,129.18,140888.0,110.6126,110.6468,110.416,110.4587,140888.0
2019-11-20 14:10:00,129.18,129.39,129.18,129.39,97636.0,110.4587,110.6383,110.4587,110.6383,97636.0
2019-11-20 14:20:00,129.4,129.56,129.35,129.49,78423.0,110.6468,110.7837,110.6041,110.7238,78423.0
2019-11-20 14:30:00,129.48,129.75,129.48,129.75,98683.0,110.7153,110.9461,110.7153,110.9461,98683.0
2019-11-20 14:40:00,129.75,129.82,129.56,129.62,113416.0,110.9461,111.006,110.7837,110.835,113416.0
2019-11-20 14:50:00,129.62,129.67,129.57,129.57,56697.0,110.835,110.8777,110.7922,110.7922,56697.0
2019-11-20 15:00:00,129.59,129.77,129.5,129.76,130353.0,110.8093,110.9632,110.7324,110.9547,130353.0
2019-11-20 15:10:00,129.77,129.91,129.71,129.71,182009.0,110.9632,111.0829,110.9119,110.9119,182009.0
2019-11-20 15:20:00,129.71,129.82,129.63,129.64,83686.0,110.9119,111.006,110.8435,110.8521,83686.0
2019-11-20 15:30:00,129.63,129.67,129.56,129.65,135358.0,110.8435,110.8777,110.7837,110.8606,135358.0
2019-11-20 15:40:00,129.64,129.89,129.63,129.78,176701.0,110.8521,111.0658,110.8435,110.9718,176701.0
2019-11-20 15:50:00,129.75,129.8,129.51,129.64,531067.0,110.9461,110.9889,110.7409,110.8521,531067.0
2019-11-21 09:30:00,130.0,130.07,129.4,129.77,364729.0,111.1599,111.2197,110.6468,110.9632,364729.0
2019-11-21 09:40:00,129.77,129.83,129.39,129.72,216029.0,110.9632,111.0145,110.6383,110.9205,216029.0
2019-11-21 09:50:00,129.73,129.88,129.65,129.79,152398.0,110.929,111.0573,110.8606,110.9803,152398.0
2019-11-21 10:00:00,129.81,130.07,129.58,130.0,244070.0,110.9974,111.2197,110.8008,111.1599,244070.0
2019-11-21 10:10:00,129.99,130.04,129.6,129.6,133344.0,111.1513,111.1941,110.8179,110.8179,133344.0
2019-11-21 10:20:00,129.58,129.79,129.5,129.66,94903.0,110.8008,110.9803,110.7324,110.8692,94903.0
2019-11-21 10:30:00,129.65,129.85,129.5,129.84,118786.0,110.8606,111.0316,110.7324,111.0231,118786.0
2019-11-21 10:40:00,129.83,129.88,129.67,129.8,113566.0,111.0145,111.0573,110.8777,110.9889,113566.0
2019-11-21 10:50:00,129.81,130.02,129.74,130.01,120959.0,110.9974,111.177,110.9376,111.1684,120959.0
2019-11-21 11:00:00,130.01,130.09,129.83,129.97,156214.0,111.1684,111.2368,111.0145,111.1342,156214.0
2019-11-21 11:10:00,129.96,130.03,129.9,129.97,107642.0,111.1257,111.1855,111.0744,111.1342,107642.0
2019-11-21 11:20:00,129.98,130.13,129.95,129.95,107773.0,111.1428,111.2711,111.1171,111.1171,107773.0
2019-11-21 11:30:00,129.94,130.1,129.9,129.92,80229.0,111.1086,111.2454,111.0744,111.0915,80229.0
2019-11-21 11:40:00,129.92,130.09,129.88,130.05,117286.0,111.0915,111.2368,111.0573,111.2026,117286.0
2019-11-21 11:50:00,130.07,130.08,129.93,129.97,76589.0,111.2197,111.2283,111.1,111.1342,76589.0
2019-11-21 12:00:00,129.96,130.15,129.88,130.14,88404.0,111.1257,111.2882,111.0573,111.2796,88404.0
2019-11-21 12:10:00,130.15,130.25,130.1,130.23,103178.0,111.2882,111.3737,111.2454,111.3566,103178.0
2019-11-21 12:20:00,130.22,130.39,130.16,130.31,124016.0,111.348,111.4934,111.2967,111.425,124016.0
2019-11-21 12:30:00,130.32,130.64,130.31,130.62,91228.0,111.4335,111.7071,111.425,111.69,91228.0
2019-11-21 12:40:00,130.61,130.72,130.56,130.63,141692.0,111.6815,111.7755,111.6387,111.6986,141692.0
2019-11-21 12:50:00,130.63,130.67,130.6,130.64,61572.0,111.6986,111.7328,111.6729,111.7071,61572.0
2019-11-21 13:00:00,130.65,130.71,130.55,130.6,72329.0,111.7157,111.767,111.6302,111.6729,72329.0
2019-11-21 13:10:00,130.59,130.62,130.48,130.55,60028.0,111.6644,111.69,111.5703,111.6302,60028.0
2019-11-21 13:20:00,130.56,130.69,130.53,130.6,56199.0,111.6387,111.7499,111.6131,111.6729,56199.0
2019-11-21 13:30:00,130.61,130.62,130.48,130.55,62103.0,111.6815,111.69,111.5703,111.6302,62103.0
2019-11-21 13:40:00,130.56,130.59,130.32,130.35,73357.0,111.6387,111.6644,111.4335,111.4592,73357.0
2019-11-21 13:50:00,130.36,130.44,130.35,130.41,50455.0,111.4677,111.5361,111.4592,111.5105,50455.0
2019-11-21 14:00:00,130.42,130.48,130.28,130.43,78492.0,111.519,111.5703,111.3993,111.5276,78492.0
2019-11-21 14:10:00,130.44,130.46,130.34,130.38,90571.0,111.5361,111.5532,111.4506,111.4848,90571.0
2019-11-21 14:20:00,130.38,130.49,130.36,130.4,130352.0,111.4848,111.5789,111.4677,111.5019,130352.0
2019-11-21 14:30:00,130.38,130.43,130.31,130.43,77281.0,111.4848,111.5276,111.425,111.5276,77281.0
2019-11-21 14:40:00,130.43,130.45,130.33,130.36,63297.0,111.5276,111.5447,111.4421,111.4677,63297.0
2019-11-21 14:50:00,130.36,130.4,130.29,130.31,61666.0,111.4677,111.5019,111.4079,111.425,61666.0
2019-11-21 15:00:00,130.32,130.36,130.18,130.33,135558.0,111.4335,111.4677,111.3138,111.4421,135558.0
2019-11-21 15:10:00,130.33,130.37,130.27,130.3,127183.0,111.4421,111.4763,111.3908,111.4164,127183.0
2019-11-21 15:20:00,130.3,130.39,130.23,130.23,136640.0,111.4164,111.4934,111.3566,111.3566,136640.0
2019-11-21 15:30:00,130.24,130.28,130.05,130.06,234172.0,111.3651,111.3993,111.2026,111.2112,234172.0
2019-11-21 15:40:00,130.07,130.09,129.91,129.92,360303.0,111.2197,111.2368,111.0829,111.0915,360303.0
2019-11-21 15:50:00,129.91,129.98,129.66,129.94,561775.0,111.0829,111.1428,110.8692,111.1086,561775.0
2019-11-22 09:30:00,130.15,130.9,130.1,130.8,462155.0,111.2882,111.9295,111.2454,111.844,462155.0
2019-11-22 09:40:00,130.8,131.02,130.58,130.95,264846.0,111.844,112.0321,111.6558,111.9722,264846.0
2019-11-22 09:50:00,130.96,131.2,130.89,131.14,201231.0,111.9808,112.186,111.9209,112.1347,201231.0
2019-11-22 10:00:00,131.14,131.22,130.96,131.03,186351.0,112.1347,112.2031,111.9808,112.0406,186351.0
2019-11-22 10:10:00,131.04,131.17,130.85,130.91,210092.0,112.0492,112.1603,111.8867,111.938,210092.0
2019-11-22 10:20:00,130.91,131.22,130.8,130.8,184799.0,111.938,112.2031,111.844,111.844,184799.0
2019-11-22 10:30:00,130.78,131.09,130.75,131.09,157113.0,111.8268,112.0919,111.8012,112.0919,157113.0
2019-11-22 10:40:00,131.09,131.14,130.89,130.97,115431.0,112.0919,112.1347,111.9209,111.9893,115431.0
2019-11-22 10:50:00,130.96,131.05,130.8,130.94,144083.0,111.9808,112.0577,111.844,111.9637,144083.0
2019-11-22 11:00:00,130.94,130.96,130.65,130.78,104172.0,111.9637,111.9808,111.7157,111.8268,104172.0
2019-11-22 11:10:00,130.78,130.9,130.72,130.78,92698.0,111.8268,111.9295,111.7755,111.8268,92698.0
2019-11-22 11:20:00,130.78,130.94,130.75,130.89,90719.0,111.8268,111.9637,111.8012,111.9209,90719.0
2019-11-22 11:30:00,130.9,130.95,130.77,130.87,75797.0,111.9295,111.9722,111.8183,111.9038,75797.0
2019-11-22 11:40:00,130.87,131.17,130.85,131.17,99969.0,111.9038,112.1603,111.8867,112.1603,99969.0
2019-11-22 11:50:00,131.17,131.21,131.03,131.04,81290.0,112.1603,112.1945,112.0406,112.0492,81290.0
2019-11-22 12:00:00,131.04,131.08,130.97,130.97,93671.0,112.0492,112.0834,111.9893,111.9893,93671.0
2019-11-22 12:10:00,130.97,130.98,130.68,130.75,122002.0,111.9893,111.9979,111.7413,111.8012,122002.0
2019-11-22 12:20:00,130.75,130.9,130.73,130.79,81152.0,111.8012,111.9295,111.7841,111.8354,81152.0
2019-11-22 12:30:00,130.8,130.84,130.72,130.81,66642.0,111.844,111.8782,111.7755,111.8525,66642.0
2019-11-22 12:40:00,130.8,130.9,130.77,130.78,73568.0,111.844,111.9295,111.8183,111.8268,73568.0
2019-11-22 12:50:00,130.78,130.91,130.72,130.84,55488.0,111.8268,111.938,111.7755,111.8782,55488.0
2019-11-22 13:00:00,130.84,131.0,130.83,130.96,121449.0,111.8782,112.015,111.8696,111.9808,121449.0
2019-11-22 13:10:00,130.95,131.03,130.94,130.99,63551.0,111.9722,112.0406,111.9637,112.0064,63551.0
2019-11-22 13:20:00,131.0,131.18,130.99,131.15,90132.0,112.015,112.1689,112.0064,112.1432,90132.0
2019-11-22 13:30:00,131.15,131.17,131.05,131.1,64683.0,112.1432,112.1603,112.0577,112.1005,64683.0
2019-11-22 13:40:00,131.1,131.18,131.1,131.1,94445.0,112.1005,112.1689,112.1005,112.1005,94445.0
2019-11-22 13:50:00,131.11,131.22,130.98,131.19,81222.0,112.109,112.2031,111.9979,112.1774,81222.0
2019-11-22 14:00:00,131.18,131.19,131.02,131.06,80641.0,112.1689,112.1774,112.0321,112.0663,80641.0
2019-11-22 14:10:00,131.06,131.08,131.0,131.0,76125.0,112.0663,112.0834,112.015,112.015,76125.0
2019-11-22 14:20:00,131.0,131.05,130.82,130.82,184746.0,112.015,112.0577,111.8611,111.8611,184746.0
2019-11-22 14:30:00,130.83,130.87,130.76,130.8,208794.0,111.8696,111.9038,111.8097,111.844,208794.0
2019-11-22 14:40:00,130.8,130.8,130.66,130.75,218341.0,111.844,111.844,111.7242,111.8012,218341.0
2019-11-22 14:50:00,130.75,130.77,130.57,130.61,129330.0,111.8012,111.8183,111.6473,111.6815,129330.0
2019-11-22 15:00:00,130.61,130.65,130.58,130.6,193193.0,111.6815,111.7157,111.6558,111.6729,193193.0
2019-11-22 15:10:00,130.61,130.65,130.59,130.59,115006.0,111.6815,111.7157,111.6644,111.6644,115006.0
2019-11-22 15:20:00,130.6,130.72,130.59,130.66,107265.0,111.6729,111.7755,111.6644,111.7242,107265.0
2019-11-22 15:30:00,130.66,130.8,130.66,130.8,135049.0,111.7242,111.844,111.7242,111.844,135049.0
2019-11-22 15:40:00,130.8,130.91,130.75,130.82,227238.0,111.844,111.938,111.8012,111.8611,227238.0
2019-11-22 15:50:00,130.8,130.87,130.73,130.78,495091.0,111.844,111.9038,111.7841,111.8268,495091.0
2019-11-25 09:30:00,131.25,131.48,131.2,131.3,348082.0,112.2287,112.4254,112.186,112.2715,348082.0
2019-11-25 09:40:00,131.34,131.53,131.19,131.41,195248.0,112.3057,112.4682,112.1774,112.3655,195248.0
2019-11-25 09:50:00,131.4,131.67,131.39,131.67,163885.0,112.357,112.5879,112.3484,112.5879,163885.0
2019-11-25 10:00:00,131.67,131.89,131.61,131.84,196616.0,112.5879,112.776,112.5366,112.7332,196616.0
2019-11-25 10:10:00,131.85,131.96,131.79,131.87,299396.0,112.7418,112.8358,112.6905,112.7589,299396.0
2019-11-25 10:20:00,131.86,131.93,131.67,131.78,192478.0,112.7503,112.8102,112.5879,112.6819,192478.0
2019-11-25 10:30:00,131.78,131.95,131.74,131.93,184238.0,112.6819,112.8273,112.6477,112.8102,184238.0
2019-11-25 10:40:00,131.94,132.07,131.63,131.64,314652.0,112.8187,112.9299,112.5537,112.5622,314652.0
2019-11-25 10:50:00,131.65,131.65,131.49,131.54,190778.0,112.5708,112.5708,112.434,112.4767,190778.0
2019-11-25 11:00:00,131.55,131.62,131.27,131.32,220701.0,112.4853,112.5451,112.2458,112.2886,220701.0
2019-11-25 11:10:00,131.31,131.38,131.23,131.24,134160.0,112.28,112.3399,112.2116,112.2202,134160.0
2019-11-25 11:20:00,131.24,131.28,131.14,131.17,164104.0,112.2202,112.2544,112.1347,112.1603,164104.0
2019-11-25 11:30:00,131.16,131.19,131.06,131.07,145171.0,112.1518,112.1774,112.0663,112.0748,145171.0
2019-11-25 11:40:00,131.07,131.18,131.0,131.06,145464.0,112.0748,112.1689,112.015,112.0663,145464.0
2019-11-25 11:50:00,131.06,131.09,130.9,131.02,136324.0,112.0663,112.0919,111.9295,112.0321,136324.0
2019-11-25 12:00:00,131.02,131.1,130.86,130.94,127797.0,112.0321,112.1005,111.8953,111.9637,127797.0
2019-11-25 12:10:00,130.94,131.03,130.91,131.02,107689.0,111.9637,112.0406,111.938,112.0321,107689.0
2019-11-25 12:20:00,131.02,131.16,131.0,131.16,103782.0,112.0321,112.1518,112.015,112.1518,103782.0
2019-11-25 12:30:00,131.16,131.31,131.12,131.27,85586.0,112.1518,112.28,112.1176,112.2458,85586.0
2019-11-25 12:40:00,131.28,131.35,131.23,131.34,92434.0,112.2544,112.3142,112.2116,112.3057,92434.0
2019-11-25 12:50:00,131.34,131.44,131.33,131.42,107225.0,112.3057,112.3912,112.2971,112.3741,107225.0
2019-11-25 13:00:00,131.43,131.49,131.32,131.35,111542.0,112.3826,112.434,112.2886,112.3142,111542.0
2019-11-25 13:10:00,131.36,131.44,131.35,131.37,95363.0,112.3228,112.3912,112.3142,112.3313,95363.0
2019-11-25 13:20:00,131.37,131.37,131.2,131.23,94048.0,112.3313,112.3313,112.186,112.2116,94048.0
2019-11-25 13:30:00,131.23,131.27,131.14,131.24,128641.0,112.2116,112.2458,112.1347,112.2202,128641.0
2019-11-25 13:40:00,131.24,131.27,131.15,131.19,86474.0,112.2202,112.2458,112.1432,112.1774,86474.0
2019-11-25 13:50:00,131.18,131.23,131.16,131.21,115009.0,112.1689,112.2116,112.1518,112.1945,115009.0
2019-11-25 14:00:00,131.21,131.25,131.15,131.19,109031.0,112.1945,112.2287,112.1432,112.1774,109031.0
2019-11-25 14:10:00,131.19,131.25,131.13,131.14,126044.0,112.1774,112.2287,112.1261,112.1347,126044.0
2019-11-25 14:20:00,131.15,131.2,131.1,131.19,94787.0,112.1432,112.186,112.1005,112.1774,94787.0
2019-11-25 14:30:00,131.19,131.26,131.15,131.24,111876.0,112.1774,112.2373,112.1432,112.2202,111876.0
2019-11-25 14:40:00,131.24,131.31,131.21,131.24,107844.0,112.2202,112.28,112.1945,112.2202,107844.0
2019-11-25 14:50:00,131.23,131.3,131.18,131.25,108961.0,112.2116,112.2715,112.1689,112.2287,108961.0
2019-11-25 15:00:00,131.25,131.26,131.18,131.22,160379.0,112.2287,112.2373,112.1689,112.2031,160379.0
2019-11-25 15:10:00,131.22,131.27,131.21,131.27,137565.0,112.2031,112.2458,112.1945,112.2458,137565.0
2019-11-25 15:20:00,131.25,131.42,131.25,131.41,319413.0,112.2287,112.3741,112.2287,112.3655,319413.0
2019-11-25 15:30:00,131.42,131.53,131.37,131.49,163333.0,112.3741,112.4682,112.3313,112.434,163333.0
2019-11-25 15:40:00,131.49,131.49,131.27,131.29,289609.0,112.434,112.434,112.2458,112.2629,289609.0
2019-11-25 15:50:00,131.28,131.55,131.18,131.49,801815.0,112.2544,112.4853,112.1689,112.434,801815.0
2019-11-26 09:30:00,131.82,131.82,130.97,131.02,425019.0,112.7161,112.7161,111.9893,112.0321,425019.0
2019-11-26 09:40:00,131.05,131.08,130.78,131.03,198846.0,112.0577,112.0834,111.8268,112.0406,198846.0
2019-11-26 09:50:00,131.03,131.22,130.88,131.03,192292.0,112.0406,112.2031,111.9124,112.0406,192292.0
2019-11-26 10:00:00,131.03,131.05,130.71,130.84,247039.0,112.0406,112.0577,111.767,111.8782,247039.0
2019-11-26 10:10:00,130.83,130.97,130.74,130.77,169357.0,111.8696,111.9893,111.7926,111.8183,169357.0
2019-11-26 10:20:00,130.75,130.96,130.72,130.84,168910.0,111.8012,111.9808,111.7755,111.8782,168910.0
2019-11-26 10:30:00,130.83,130.91,130.72,130.74,121220.0,111.8696,111.938,111.7755,111.7926,121220.0
2019-11-26 10:40:00,130.74,130.88,130.72,130.77,149647.0,111.7926,111.9124,111.7755,111.8183,149647.0
2019-11-26 10:50:00,130.78,130.81,130.55,130.64,149236.0,111.8268,111.8525,111.6302,111.7071,149236.0
2019-11-26 11:00:00,130.64,130.65,130.35,130.38,157398.0,111.7071,111.7157,111.4592,111.4848,157398.0
2019-11-26 11:10:00,130.39,130.61,130.37,130.45,116508.0,111.4934,111.6815,111.4763,111.5447,116508.0
2019-11-26 11:20:00,130.45,130.7,130.44,130.7,111538.0,111.5447,111.7584,111.5361,111.7584,111538.0
2019-11-26 11:30:00,130.69,130.75,130.48,130.67,159349.0,111.7499,111.8012,111.5703,111.7328,159349.0
2019-11-26 11:40:00,130.67,130.7,130.53,130.58,73720.0,111.7328,111.7584,111.6131,111.6558,73720.0
2019-11-26 11:50:00,130.58,130.68,130.55,130.6,76019.0,111.6558,111.7413,111.6302,111.6729,76019.0
2019-11-26 12:00:00,130.62,130.76,130.6,130.75,69678.0,111.69,111.8097,111.6729,111.8012,69678.0
2019-11-26 12:10:00,130.75,130.93,130.74,130.88,96654.0,111.8012,111.9551,111.7926,111.9124,96654.0
2019-11-26 12:20:00,130.88,130.96,130.85,130.91,76462.0,111.9124,111.9808,111.8867,111.938,76462.0
2019-11-26 12:30:00,130.91,130.99,130.89,130.97,56386.0,111.938,112.0064,111.9209,111.9893,56386.0
2019-11-26 12:40:00,130.98,131.1,130.97,131.05,82509.0,111.9979,112.1005,111.9893,112.0577,82509.0
2019-11-26 12:50:00,131.05,131.05,130.98,130.99,72466.0,112.0577,112.0577,111.9979,112.0064,72466.0
2019-11-26 13:00:00,130.99,131.01,130.87,130.98,82530.0,112.0064,112.0235,111.9038,111.9979,82530.0
2019-11-26 13:10:00,130.98,131.0,130.91,130.93,60184.0,111.9979,112.015,111.938,111.9551,60184.0
2019-11-26 13:20:00,130.93,130.97,130.76,130.78,62295.0,111.9551,111.9893,111.8097,111.8268,62295.0
2019-11-26 13:30:00,130.78,130.79,130.62,130.63,103012.0,111.8268,111.8354,111.69,111.6986,103012.0
2019-11-26 13:40:00,130.63,130.66,130.56,130.61,78506.0,111.6986,111.7242,111.6387,111.6815,78506.0
2019-11-26 13:50:00,130.61,130.83,130.59,130.78,346322.0,111.6815,111.8696,111.6644,111.8268,346322.0
2019-11-26 14:00:00,130.79,130.96,130.78,130.96,93862.0,111.8354,111.9808,111.8268,111.9808,93862.0
2019-11-26 14:10:00,130.95,131.12,130.94,131.1,101492.0,111.9722,112.1176,111.9637,112.1005,101492.0
2019-11-26 14:20:00,131.1,131.16,131.03,131.14,99166.0,112.1005,112.1518,112.0406,112.1347,99166.0
2019-11-26 14:30:00,131.15,131.23,131.09,131.19,98498.0,112.1432,112.2116,112.0919,112.1774,98498.0
2019-11-26 14:40:00,131.19,131.32,131.17,131.29,108969.0,112.1774,112.2886,112.1603,112.2629,108969.0
2019-11-26 14:50:00,131.29,131.44,131.28,131.35,111381.0,112.2629,112.3912,112.2544,112.3142,111381.0
2019-11-26 15:00:00,131.34,131.44,131.33,131.34,111265.0,112.3057,112.3912,112.2971,112.3057,111265.0
2019-11-26 15:10:00,131.34,131.42,131.28,131.41,97023.0,112.3057,112.3741,112.2544,112.3655,97023.0
2019-11-26 15:20:00,131.42,131.44,131.31,131.41,126235.0,112.3741,112.3912,112.28,112.3655,126235.0
2019-11-26 15:30:00,131.4,131.51,131.37,131.51,141707.0,112.357,112.4511,112.3313,112.4511,141707.0
2019-11-26 15:40:00,131.5,131.65,131.49,131.64,210510.0,112.4425,112.5708,112.434,112.5622,210510.0
2019-11-26 15:50:00,131.64,131.8,131.55,131.61,697539.0,112.5622,112.699,112.4853,112.5366,697539.0
2019-11-27 09:30:00,132.29,132.38,132.03,132.19,350883.0,113.118,113.195,112.8957,113.0325,350883.0
2019-11-27 09:40:00,132.21,132.37,132.12,132.14,154476.0,113.0496,113.1864,112.9727,112.9898,154476.0
2019-11-27 09:50:00,132.14,132.16,131.96,132.06,145912.0,112.9898,113.0069,112.8358,112.9213,145912.0
2019-11-27 10:00:00,132.05,132.05,131.85,131.9,102493.0,112.9128,112.9128,112.7418,112.7845,102493.0
2019-11-27 10:10:00,131.9,132.0,131.76,131.97,120548.0,112.7845,112.87,112.6648,112.8444,120548.0
2019-11-27 10:20:00,131.98,131.99,131.69,131.69,75524.0,112.8529,112.8615,112.605,112.605,75524.0
2019-11-27 10:30:00,131.7,131.88,131.65,131.83,145473.0,112.6135,112.7674,112.5708,112.7247,145473.0
2019-11-27 10:40:00,131.83,131.94,131.72,131.79,85389.0,112.7247,112.8187,112.6306,112.6905,85389.0
2019-11-27 10:50:00,131.79,131.91,131.7,131.9,141883.0,112.6905,112.7931,112.6135,112.7845,141883.0
2019-11-27 11:00:00,131.9,131.96,131.7,131.82,100680.0,112.7845,112.8358,112.6135,112.7161,100680.0
2019-11-27 11:10:00,131.81,131.85,131.68,131.78,78244.0,112.7076,112.7418,112.5964,112.6819,78244.0
2019-11-27 11:20:00,131.78,131.8,131.65,131.79,77671.0,112.6819,112.699,112.5708,112.6905,77671.0
2019-11-27 11:30:00,131.79,131.95,131.77,131.92,101620.0,112.6905,112.8273,112.6734,112.8016,101620.0
2019-11-27 11:40:00,131.94,131.94,131.85,131.94,62902.0,112.8187,112.8187,112.7418,112.8187,62902.0
2019-11-27 11:50:00,131.94,131.94,131.77,131.85,94709.0,112.8187,112.8187,112.6734,112.7418,94709.0
2019-11-27 12:00:00,131.84,131.92,131.77,131.79,107209.0,112.7332,112.8016,112.6734,112.6905,107209.0
2019-11-27 12:10:00,131.79,131.86,131.74,131.76,78378.0,112.6905,112.7503,112.6477,112.6648,78378.0
2019-11-27 12:20:00,131.75,131.85,131.74,131.8,88135.0,112.6563,112.7418,112.6477,112.699,88135.0
2019-11-27 12:30:00,131.8,131.87,131.76,131.86,81165.0,112.699,112.7589,112.6648,112.7503,81165.0
2019-11-27 12:40:00,131.86,131.89,131.79,131.87,77836.0,112.7503,112.776,112.6905,112.7589,77836.0
2019-11-27 12:50:00,131.86,131.93,131.83,131.93,84119.0,112.7503,112.8102,112.7247,112.8102,84119.0
2019-11-27 13:00:00,131.93,132.12,131.92,132.12,186503.0,112.8102,112.9727,112.8016,112.9727,186503.0
2019-11-27 13:10:00,132.11,132.21,132.11,132.17,252865.0,112.9641,113.0496,112.9641,113.0154,252865.0
2019-11-27 13:20:00,132.16,132.22,132.11,132.21,132379.0,113.0069,113.0582,112.9641,113.0496,132379.0
2019-11-27 13:30:00,132.21,132.35,132.17,132.25,171813.0,113.0496,113.1693,113.0154,113.0838,171813.0
2019-11-27 13:40:00,132.25,132.28,132.21,132.26,81112.0,113.0838,113.1095,113.0496,113.0924,81112.0
2019-11-27 13:50:00,132.26,132.27,132.12,132.23,110558.0,113.0924,113.1009,112.9727,113.0667,110558.0
2019-11-27 14:00:00,132.23,132.29,132.22,132.28,78430.0,113.0667,113.118,113.0582,113.1095,78430.0
2019-11-27 14:10:00,132.28,132.34,132.25,132.28,86857.0,113.1095,113.1608,113.0838,113.1095,86857.0
2019-11-27 14:20:00,132.28,132.42,132.28,132.41,97042.0,113.1095,113.2292,113.1095,113.2206,97042.0
2019-11-27 14:30:00,132.41,132.43,132.36,132.37,90809.0,113.2206,113.2377,113.1779,113.1864,90809.0
2019-11-27 14:40:00,132.38,132.42,132.36,132.39,93483.0,113.195,113.2292,113.1779,113.2035,93483.0
2019-11-27 14:50:00,132.39,132.4,132.29,132.29,132073.0,113.2035,113.2121,113.118,113.118,132073.0
2019-11-27 15:00:00,132.3,132.36,132.24,132.33,98722.0,113.1266,113.1779,113.0753,113.1522,98722.0
2019-11-27 15:10:00,132.34,132.37,132.25,132.29,78319.0,113.1608,113.1864,113.0838,113.118,78319.0
2019-11-27 15:20:00,132.28,132.33,132.26,132.27,82509.0,113.1095,113.1522,113.0924,113.1009,82509.0
2019-11-27 15:30:00,132.28,132.31,132.18,132.18,102275.0,113.1095,113.1351,113.024,113.024,102275.0
2019-11-27 15:40:00,132.19,132.23,132.13,132.13,125058.0,113.0325,113.0667,112.9812,112.9812,125058.0
2019-11-27 15:50:00,132.12,132.17,132.04,132.06,425694.0,112.9727,113.0154,112.9042,112.9213,425694.0
2019-11-29 09:30:00,131.87,132.1,131.59,132.02,253381.0,112.7589,112.9556,112.5195,112.8871,253381.0
2019-11-29 09:40:00,132.02,132.15,131.76,132.15,147106.0,112.8871,112.9983,112.6648,112.9983,147106.0
2019-11-29 09:50:00,132.15,132.23,131.84,131.87,110594.0,112.9983,113.0667,112.7332,112.7589,110594.0
2019-11-29 10:00:00,131.88,132.39,131.88,132.39,189222.0,112.7674,113.2035,112.7674,113.2035,189222.0
2019-11-29 10:10:00,132.39,132.41,132.2,132.26,174835.0,113.2035,113.2206,113.0411,113.0924,174835.0
2019-11-29 10:20:00,132.26,132.31,132.06,132.12,127245.0,113.0924,113.1351,112.9213,112.9727,127245.0
2019-11-29 10:30:00,132.12,132.23,132.06,132.23,71139.0,112.9727,113.0667,112.9213,113.0667,71139.0
2019-11-29 10:40:00,132.23,132.24,132.14,132.16,91568.0,113.0667,113.0753,112.9898,113.0069,91568.0
2019-11-29 10:50:00,132.16,132.3,132.1,132.28,85139.0,113.0069,113.1266,112.9556,113.1095,85139.0
2019-11-29 11:00:00,132.3,132.34,132.15,132.19,55620.0,113.1266,113.1608,112.9983,113.0325,55620.0
2019-11-29 11:10:00,132.17,132.25,132.1,132.16,51960.0,113.0154,113.0838,112.9556,113.0069,51960.0
2019-11-29 11:20:00,132.15,132.18,132.06,132.11,66046.0,112.9983,113.024,112.9213,112.9641,66046.0
2019-11-29 11:30:00,132.1,132.15,131.98,132.02,95034.0,112.9556,112.9983,112.8529,112.8871,95034.0
2019-11-29 11:40:00,132.01,132.04,131.92,131.96,95298.0,112.8786,112.9042,112.8016,112.8358,95298.0
2019-11-29 11:50:00,131.95,132.05,131.88,132.0,136216.0,112.8273,112.9128,112.7674,112.87,136216.0
2019-11-29 12:00:00,132.0,132.07,131.95,132.0,129300.0,112.87,112.9299,112.8273,112.87,129300.0
2019-11-29 12:10:00,131.99,132.06,131.93,131.95,96190.0,112.8615,112.9213,112.8102,112.8273,96190.0
2019-11-29 12:20:00,131.96,132.01,131.94,131.96,63864.0,112.8358,112.8786,112.8187,112.8358,63864.0
2019-11-29 12:30:00,131.96,132.03,131.76,131.78,125083.0,112.8358,112.8957,112.6648,112.6819,125083.0
2019-11-29 12:40:00,131.79,131.81,131.7,131.74,151051.0,112.6905,112.7076,112.6135,112.6477,151051.0
2019-11-29 12:50:00,131.73,131.91,131.45,131.8,469689.0,112.6392,112.7931,112.3998,112.699,469689.0
2019-12-02 09:30:00,132.31,132.68,132.21,132.25,505424.0,113.1351,113.4515,113.0496,113.0838,505424.0
2019-12-02 09:40:00,132.25,132.63,132.13,132.6,281279.0,113.0838,113.4087,112.9812,113.3831,281279.0
2019-12-02 09:50:00,132.6,132.74,132.57,132.7,276449.0,113.3831,113.5028,113.3574,113.4686,276449.0
2019-12-02 10:00:00,132.68,132.68,131.87,132.1,364987.0,113.4515,113.4515,112.7589,112.9556,364987.0
2019-12-02 10:10:00,132.09,132.39,132.03,132.08,185281.0,112.947,113.2035,112.8957,112.9384,185281.0
2019-12-02 10:20:00,132.06,132.1,131.8,131.9,291907.0,112.9213,112.9556,112.699,112.7845,291907.0
2019-12-02 10:30:00,131.9,132.06,131.67,131.89,237939.0,112.7845,112.9213,112.5879,112.776,237939.0
2019-12-02 10:40:00,131.88,132.14,131.66,131.7,150646.0,112.7674,112.9898,112.5793,112.6135,150646.0
2019-12-02 10:50:00,131.69,131.86,131.58,131.64,135492.0,112.605,112.7503,112.5109,112.5622,135492.0
2019-12-02 11:00:00,131.64,131.77,131.5,131.61,127118.0,112.5622,112.6734,112.4425,112.5366,127118.0
2019-12-02 11:10:00,131.6,131.77,131.51,131.72,79405.0,112.528,112.6734,112.4511,112.6306,79405.0
2019-12-02 11:20:00,131.71,131.81,131.63,131.64,136242.0,112.6221,112.7076,112.5537,112.5622,136242.0
2019-12-02 11:30:00,131.63,131.69,131.5,131.66,81384.0,112.5537,112.605,112.4425,112.5793,81384.0
2019-12-02 11:40:00,131.67,131.77,131.58,131.74,69650.0,112.5879,112.6734,112.5109,112.6477,69650.0
2019-12-02 11:50:00,131.74,131.83,131.67,131.8,71475.0,112.6477,112.7247,112.5879,112.699,71475.0
2019-12-02 12:00:00,131.81,131.94,131.8,131.87,104705.0,112.7076,112.8187,112.699,112.7589,104705.0
2019-12-02 12:10:00,131.88,132.0,131.82,131.86,82052.0,112.7674,112.87,112.7161,112.7503,82052.0
2019-12-02 12:20:00,131.86,131.96,131.4,131.62,143062.0,112.7503,112.8358,112.357,112.5451,143062.0
2019-12-02 12:30:00,131.64,131.65,131.52,131.56,74296.0,112.5622,112.5708,112.4596,112.4938,74296.0
2019-12-02 12:40:00,131.57,131.71,131.47,131.48,193854.0,112.5024,112.6221,112.4169,112.4254,193854.0
2019-12-02 12:50:00,131.5,131.63,131.47,131.47,117636.0,112.4425,112.5537,112.4169,112.4169,117636.0
2019-12-02 13:00:00,131.47,131.65,131.46,131.63,70757.0,112.4169,112.5708,112.4083,112.5537,70757.0
2019-12-02 13:10:00,131.62,131.62,131.47,131.48,83980.0,112.5451,112.5451,112.4169,112.4254,83980.0
2019-12-02 13:20:00,131.49,131.6,131.48,131.58,61585.0,112.434,112.528,112.4254,112.5109,61585.0
2019-12-02 13:30:00,131.57,131.6,131.38,131.42,67799.0,112.5024,112.528,112.3399,112.3741,67799.0
2019-12-02 13:40:00,131.42,131.59,131.41,131.56,61087.0,112.3741,112.5195,112.3655,112.4938,61087.0
2019-12-02 13:50:00,131.56,131.57,131.45,131.48,58004.0,112.4938,112.5024,112.3998,112.4254,58004.0
2019-12-02 14:00:00,131.46,131.59,131.43,131.59,53907.0,112.4083,112.5195,112.3826,112.5195,53907.0
2019-12-02 14:10:00,131.59,131.67,131.58,131.63,80388.0,112.5195,112.5879,112.5109,112.5537,80388.0
2019-12-02 14:20:00,131.64,131.76,131.58,131.72,65968.0,112.5622,112.6648,112.5109,112.6306,65968.0
2019-12-02 14:30:00,131.73,131.86,131.73,131.83,70755.0,112.6392,112.7503,112.6392,112.7247,70755.0
2019-12-02 14:40:00,131.83,131.92,131.8,131.89,89522.0,112.7247,112.8016,112.699,112.776,89522.0
2019-12-02 14:50:00,131.89,131.91,131.77,131.79,122590.0,112.776,112.7931,112.6734,112.6905,122590.0
2019-12-02 15:00:00,131.79,131.8,131.56,131.61,125062.0,112.6905,112.699,112.4938,112.5366,125062.0
2019-12-02 15:10:00,131.61,131.66,131.54,131.64,127524.0,112.5366,112.5793,112.4767,112.5622,127524.0
2019-12-02 15:20:00,131.64,131.66,131.49,131.56,143410.0,112.5622,112.5793,112.434,112.4938,143410.0
2019-12-02 15:30:00,131.56,131.72,131.52,131.67,157433.0,112.4938,112.6306,112.4596,112.5879,157433.0
2019-12-02 15:40:00,131.67,131.69,131.51,131.55,173651.0,112.5879,112.605,112.4511,112.4853,173651.0
2019-12-02 15:50:00,131.53,131.59,131.35,131.57,706649.0,112.4682,112.5195,112.3142,112.5024,706649.0
2019-12-03 09:30:00,129.77,129.8,129.16,129.21,571460.0,110.9632,110.9889,110.4416,110.4844,571460.0
2019-12-03 09:40:00,129.22,129.57,128.89,128.89,324739.0,110.4929,110.7922,110.2108,110.2108,324739.0
2019-12-03 09:50:00,128.88,129.34,128.71,129.29,289202.0,110.2022,110.5955,110.0568,110.5528,289202.0
2019-12-03 10:00:00,129.3,129.3,128.92,128.92,211322.0,110.5613,110.5613,110.2364,110.2364,211322.0
2019-12-03 10:10:00,128.93,129.03,128.73,129.0,260790.0,110.245,110.3305,110.0739,110.3048,260790.0
2019-12-03 10:20:00,129.0,129.03,128.72,128.81,198115.0,110.3048,110.3305,110.0654,110.1423,198115.0
2019-12-03 10:30:00,128.8,129.26,128.7,129.22,217325.0,110.1338,110.5271,110.0483,110.4929,217325.0
2019-12-03 10:40:00,129.22,129.25,128.79,128.8,205428.0,110.4929,110.5186,110.1252,110.1338,205428.0
2019-12-03 10:50:00,128.8,129.13,128.77,129.05,182019.0,110.1338,110.416,110.1081,110.3476,182019.0
2019-12-03 11:00:00,129.05,129.09,128.84,128.88,141202.0,110.3476,110.3818,110.168,110.2022,141202.0
2019-12-03 11:10:00,128.88,129.1,128.8,129.02,226190.0,110.2022,110.3903,110.1338,110.3219,226190.0
2019-12-03 11:20:00,129.02,129.11,128.83,128.86,136512.0,110.3219,110.3989,110.1595,110.1851,136512.0
2019-12-03 11:30:00,128.85,128.89,128.63,128.85,168585.0,110.1766,110.2108,109.9884,110.1766,168585.0
2019-12-03 11:40:00,128.87,128.93,128.74,128.79,134948.0,110.1937,110.245,110.0825,110.1252,134948.0
2019-12-03 11:50:00,128.8,128.81,128.58,128.66,192424.0,110.1338,110.1423,109.9457,110.0141,192424.0
2019-12-03 12:00:00,128.65,128.82,128.61,128.8,170616.0,110.0055,110.1509,109.9713,110.1338,170616.0
2019-12-03 12:10:00,128.8,128.9,128.69,128.86,118646.0,110.1338,110.2193,110.0397,110.1851,118646.0
2019-12-03 12:20:00,128.86,129.1,128.86,129.02,167859.0,110.1851,110.3903,110.1851,110.3219,167859.0
2019-12-03 12:30:00,129.02,129.14,128.93,129.08,84954.0,110.3219,110.4245,110.245,110.3732,84954.0
2019-12-03 12:40:00,129.09,129.13,128.92,129.02,102047.0,110.3818,110.416,110.2364,110.3219,102047.0
2019-12-03 12:50:00,129.02,129.05,128.93,129.04,88098.0,110.3219,110.3476,110.245,110.339,88098.0
2019-12-03 13:00:00,129.04,129.1,128.94,129.03,122105.0,110.339,110.3903,110.2535,110.3305,122105.0
2019-12-03 13:10:00,129.03,129.12,129.01,129.04,95863.0,110.3305,110.4074,110.3134,110.339,95863.0
2019-12-03 13:20:00,129.06,129.23,129.03,129.21,123888.0,110.3561,110.5015,110.3305,110.4844,123888.0
2019-12-03 13:30:00,129.21,129.35,129.21,129.33,106344.0,110.4844,110.6041,110.4844,110.587,106344.0
2019-12-03 13:40:00,129.35,129.37,129.24,129.32,86339.0,110.6041,110.6212,110.51,110.5784,86339.0
2019-12-03 13:50:00,129.32,129.33,129.04,129.04,278122.0,110.5784,110.587,110.339,110.339,278122.0
2019-12-03 14:00:00,129.05,129.19,128.89,128.95,278871.0,110.3476,110.4673,110.2108,110.2621,278871.0
2019-12-03 14:10:00,128.97,129.06,128.9,128.99,122731.0,110.2792,110.3561,110.2193,110.2963,122731.0
2019-12-03 14:20:00,128.99,129.15,128.95,129.12,94627.0,110.2963,110.4331,110.2621,110.4074,94627.0
2019-12-03 14:30:00,129.11,129.31,129.01,129.27,101071.0,110.3989,110.5699,110.3134,110.5357,101071.0
2019-12-03 14:40:00,129.27,129.37,129.27,129.37,94679.0,110.5357,110.6212,110.5357,110.6212,94679.0
2019-12-03 14:50:00,129.37,129.49,129.32,129.38,136365.0,110.6212,110.7238,110.5784,110.6297,136365.0
2019-12-03 15:00:00,129.39,129.45,129.33,129.39,105684.0,110.6383,110.6896,110.587,110.6383,105684.0
2019-12-03 15:10:00,129.39,129.66,129.36,129.64,163781.0,110.6383,110.8692,110.6126,110.8521,163781.0
2019-12-03 15:20:00,129.66,129.96,129.66,129.9,167099.0,110.8692,111.1257,110.8692,111.0744,167099.0
2019-12-03 15:30:00,129.91,129.93,129.64,129.68,185051.0,111.0829,111.1,110.8521,110.8863,185051.0
2019-12-03 15:40:00,129.68,129.74,129.55,129.7,198146.0,110.8863,110.9376,110.7751,110.9034,198146.0
2019-12-03 15:50:00,129.72,129.82,129.63,129.78,519896.0,110.9205,111.006,110.8435,110.9718,519896.0
2019-12-04 09:30:00,130.38,130.78,129.99,130.7,496395.0,111.4848,111.8268,111.1513,111.7584,496395.0
2019-12-04 09:40:00,130.72,130.95,130.67,130.92,272264.0,111.7755,111.9722,111.7328,111.9466,272264.0
2019-12-04 09:50:00,130.93,131.22,130.8,131.18,262123.0,111.9551,112.2031,111.844,112.1689,262123.0
2019-12-04 10:00:00,131.16,131.4,131.01,131.34,249498.0,112.1518,112.357,112.0235,112.3057,249498.0
2019-12-04 10:10:00,131.34,131.63,131.34,131.62,224348.0,112.3057,112.5537,112.3057,112.5451,224348.0
2019-12-04 10:20:00,131.64,131.81,131.35,131.42,219982.0,112.5622,112.7076,112.3142,112.3741,219982.0
2019-12-04 10:30:00,131.41,131.48,131.3,131.35,159611.0,112.3655,112.4254,112.2715,112.3142,159611.0
2019-12-04 10:40:00,131.36,131.39,131.16,131.27,223840.0,112.3228,112.3484,112.1518,112.2458,223840.0
2019-12-04 10:50:00,131.28,131.39,131.18,131.39,136206.0,112.2544,112.3484,112.1689,112.3484,136206.0
2019-12-04 11:00:00,131.39,131.61,131.38,131.48,237180.0,112.3484,112.5366,112.3399,112.4254,237180.0
2019-12-04 11:10:00,131.48,131.64,131.45,131.5,166760.0,112.4254,112.5622,112.3998,112.4425,166760.0
2019-12-04 11:20:00,131.5,131.7,131.44,131.64,178378.0,112.4425,112.6135,112.3912,112.5622,178378.0
2019-12-04 11:30:00,131.64,131.69,131.55,131.62,119317.0,112.5622,112.605,112.4853,112.5451,119317.0
2019-12-04 11:40:00,131.62,131.77,131.55,131.61,124233.0,112.5451,112.6734,112.4853,112.5366,124233.0
2019-12-04 11:50:00,131.61,131.68,131.49,131.5,130156.0,112.5366,112.5964,112.434,112.4425,130156.0
2019-12-04 12:00:00,131.5,131.61,131.49,131.56,90890.0,112.4425,112.5366,112.434,112.4938,90890.0
2019-12-04 12:10:00,131.57,131.66,131.5,131.65,88379.0,112.5024,112.5793,112.4425,112.5708,88379.0
2019-12-04 12:20:00,131.65,131.71,131.57,131.7,132084.0,112.5708,112.6221,112.5024,112.6135,132084.0
2019-12-04 12:30:00,131.71,131.81,131.69,131.78,138226.0,112.6221,112.7076,112.605,112.6819,138226.0
2019-12-04 12:40:00,131.78,131.87,131.77,131.81,113432.0,112.6819,112.7589,112.6734,112.7076,113432.0
2019-12-04 12:50:00,131.81,131.94,131.79,131.87,114537.0,112.7076,112.8187,112.6905,112.7589,114537.0
2019-12-04 13:00:00,131.88,132.03,131.87,132.02,130320.0,112.7674,112.8957,112.7589,112.8871,130320.0
2019-12-04 13:10:00,132.02,132.03,131.84,131.96,126527.0,112.8871,112.8957,112.7332,112.8358,126527.0
2019-12-04 13:20:00,131.95,132.07,131.93,132.03,99754.0,112.8273,112.9299,112.8102,112.8957,99754.0
2019-12-04 13:30:00,132.03,132.07,131.99,132.07,111338.0,112.8957,112.9299,112.8615,112.9299,111338.0
2019-12-04 13:40:00,132.06,132.15,132.03,132.13,102949.0,112.9213,112.9983,112.8957,112.9812,102949.0
2019-12-04 13:50:00,132.13,132.27,132.12,132.27,156300.0,112.9812,113.1009,112.9727,113.1009,156300.0
2019-12-04 14:00:00,132.26,132.3,132.2,132.27,132254.0,113.0924,113.1266,113.0411,113.1009,132254.0
2019-12-04 14:10:00,132.27,132.35,132.23,132.29,206859.0,113.1009,113.1693,113.0667,113.118,206859.0
2019-12-04 14:20:00,132.29,132.32,132.1,132.24,171939.0,113.118,113.1437,112.9556,113.0753,171939.0
2019-12-04 14:30:00,132.24,132.26,132.14,132.24,125903.0,113.0753,113.0924,112.9898,113.0753,125903.0
2019-12-04 14:40:00,132.25,132.3,132.15,132.2,127914.0,113.0838,113.1266,112.9983,113.0411,127914.0
2019-12-04 14:50:00,132.22,132.28,132.15,132.22,143477.0,113.0582,113.1095,112.9983,113.0582,143477.0
2019-12-04 15:00:00,132.22,132.27,132.15,132.15,122342.0,113.0582,113.1009,112.9983,112.9983,122342.0
2019-12-04 15:10:00,132.15,132.15,132.05,132.13,129366.0,112.9983,112.9983,112.9128,112.9812,129366.0
2019-12-04 15:20:00,132.14,132.22,132.09,132.14,143996.0,112.9898,113.0582,112.947,112.9898,143996.0
2019-12-04 15:30:00,132.15,132.3,132.05,132.27,206206.0,112.9983,113.1266,112.9128,113.1009,206206.0
2019-12-04 15:40:00,132.28,132.45,132.24,132.43,333309.0,113.1095,113.2548,113.0753,113.2377,333309.0
2019-12-04 15:50:00,132.42,132.47,132.27,132.38,840131.0,113.2292,113.2719,113.1009,113.195,840131.0
2019-12-05 09:30:00,132.68,132.87,132.26,132.45,424027.0,113.4515,113.614,113.0924,113.2548,424027.0
2019-12-05 09:40:00,132.41,132.77,132.31,132.63,226493.0,113.2206,113.5285,113.1351,113.4087,226493.0
2019-12-05 09:50:00,132.63,132.77,132.44,132.55,184809.0,113.4087,113.5285,113.2463,113.3403,184809.0
2019-12-05 10:00:00,132.56,132.72,132.26,132.28,245737.0,113.3489,113.4857,113.0924,113.1095,245737.0
2019-12-05 10:10:00,132.27,132.63,132.18,132.56,211099.0,113.1009,113.4087,113.024,113.3489,211099.0
2019-12-05 10:20:00,132.57,132.61,132.34,132.52,163356.0,113.3574,113.3916,113.1608,113.3147,163356.0
2019-12-05 10:30:00,132.52,132.56,132.33,132.4,133885.0,113.3147,113.3489,113.1522,113.2121,133885.0
2019-12-05 10:40:00,132.4,132.46,132.19,132.41,141400.0,113.2121,113.2634,113.0325,113.2206,141400.0
2019-12-05 10:50:00,132.41,132.62,132.39,132.62,175562.0,113.2206,113.4002,113.2035,113.4002,175562.0
2019-12-05 11:00:00,132.63,132.71,132.5,132.65,187720.0,113.4087,113.4771,113.2976,113.4258,187720.0
2019-12-05 11:10:00,132.64,132.79,132.57,132.79,110580.0,113.4173,113.5456,113.3574,113.5456,110580.0
2019-12-05 11:20:00,132.78,132.81,132.54,132.65,132545.0,113.537,113.5627,113.3318,113.4258,132545.0
2019-12-05 11:30:00,132.64,132.68,132.53,132.65,131235.0,113.4173,113.4515,113.3232,113.4258,131235.0
2019-12-05 11:40:00,132.64,132.76,132.57,132.74,99098.0,113.4173,113.5199,113.3574,113.5028,99098.0
2019-12-05 11:50:00,132.74,132.82,132.74,132.77,100768.0,113.5028,113.5712,113.5028,113.5285,100768.0
2019-12-05 12:00:00,132.77,132.84,132.71,132.83,97551.0,113.5285,113.5883,113.4771,113.5798,97551.0
2019-12-05 12:10:00,132.84,132.87,132.77,132.82,75643.0,113.5883,113.614,113.5285,113.5712,75643.0
2019-12-05 12:20:00,132.82,132.84,132.7,132.81,85275.0,113.5712,113.5883,113.4686,113.5627,85275.0
2019-12-05 12:30:00,132.81,132.86,132.74,132.76,130319.0,113.5627,113.6054,113.5028,113.5199,130319.0
2019-12-05 12:40:00,132.77,132.8,132.71,132.75,79638.0,113.5285,113.5541,113.4771,113.5113,79638.0
2019-12-05 12:50:00,132.76,132.87,132.76,132.82,98807.0,113.5199,113.614,113.5199,113.5712,98807.0
2019-12-05 13:00:00,132.83,132.96,132.8,132.89,116050.0,113.5798,113.6909,113.5541,113.6311,116050.0
2019-12-05 13:10:00,132.89,132.91,132.81,132.84,128913.0,113.6311,113.6482,113.5627,113.5883,128913.0
2019-12-05 13:20:00,132.84,132.99,132.83,132.98,194319.0,113.5883,113.7166,113.5798,113.708,194319.0
2019-12-05 13:30:00,132.98,133.09,132.89,133.01,470165.0,113.708,113.8021,113.6311,113.7337,470165.0
2019-12-05 13:40:00,133.0,133.02,132.89,132.92,155833.0,113.7251,113.7422,113.6311,113.6567,155833.0
2019-12-05 13:50:00,132.91,133.02,132.88,132.9,133716.0,113.6482,113.7422,113.6225,113.6396,133716.0
2019-12-05 14:00:00,132.91,132.93,132.8,132.86,132859.0,113.6482,113.6653,113.5541,113.6054,132859.0
2019-12-05 14:10:00,132.86,132.92,132.8,132.88,150169.0,113.6054,113.6567,113.5541,113.6225,150169.0
2019-12-05 14:20:00,132.88,132.99,132.87,132.93,117564.0,113.6225,113.7166,113.614,113.6653,117564.0
2019-12-05 14:30:00,132.92,133.04,132.92,132.99,123562.0,113.6567,113.7593,113.6567,113.7166,123562.0
2019-12-05 14:40:00,132.99,133.03,132.93,132.95,125798.0,113.7166,113.7508,113.6653,113.6824,125798.0
2019-12-05 14:50:00,132.95,133.06,132.6,132.87,312499.0,113.6824,113.7764,113.3831,113.614,312499.0
2019-12-05 15:00:00,132.87,133.18,132.85,133.11,186299.0,113.614,113.879,113.5969,113.8192,186299.0
2019-12-05 15:10:00,133.11,133.25,133.1,133.22,167820.0,113.8192,113.9389,113.8106,113.9132,167820.0
2019-12-05 15:20:00,133.22,133.27,133.14,133.23,160726.0,113.9132,113.956,113.8448,113.9218,160726.0
2019-12-05 15:30:00,133.22,133.31,133.11,133.19,172914.0,113.9132,113.9902,113.8192,113.8876,172914.0
2019-12-05 15:40:00,133.2,133.26,133.16,133.18,231152.0,113.8961,113.9474,113.8619,113.879,231152.0
2019-12-05 15:50:00,133.17,133.19,132.94,133.09,642390.0,113.8705,113.8876,113.6738,113.8021,642390.0
2019-12-06 09:30:00,134.69,135.27,134.65,135.2,790282.0,115.1702,115.6661,115.136,115.6063,790282.0
2019-12-06 09:40:00,135.21,135.43,135.13,135.13,353845.0,115.6148,115.803,115.5464,115.5464,353845.0
2019-12-06 09:50:00,135.14,135.47,135.07,135.42,263160.0,115.555,115.8372,115.4951,115.7944,263160.0
2019-12-06 10:00:00,135.41,135.43,135.16,135.24,187444.0,115.7859,115.803,115.5721,115.6405,187444.0
2019-12-06 10:10:00,135.24,135.48,135.05,135.15,469724.0,115.6405,115.8457,115.478,115.5635,469724.0
2019-12-06 10:20:00,135.16,135.28,135.06,135.11,185417.0,115.5721,115.6747,115.4866,115.5293,185417.0
2019-12-06 10:30:00,135.11,135.22,135.02,135.16,288089.0,115.5293,115.6234,115.4524,115.5721,288089.0
2019-12-06 10:40:00,135.17,135.47,135.16,135.37,194834.0,115.5806,115.8372,115.5721,115.7516,194834.0
2019-12-06 10:50:00,135.37,135.44,135.33,135.34,227364.0,115.7516,115.8115,115.7174,115.726,227364.0
2019-12-06 11:00:00,135.35,135.46,135.28,135.3,232282.0,115.7345,115.8286,115.6747,115.6918,232282.0
2019-12-06 11:10:00,135.3,135.44,135.3,135.43,91790.0,115.6918,115.8115,115.6918,115.803,91790.0
2019-12-06 11:20:00,135.42,135.58,135.37,135.44,146017.0,115.7944,115.9312,115.7516,115.8115,146017.0
2019-12-06 11:30:00,135.44,135.55,135.37,135.51,133127.0,115.8115,115.9056,115.7516,115.8714,133127.0
2019-12-06 11:40:00,135.51,135.54,135.45,135.52,128894.0,115.8714,115.897,115.8201,115.8799,128894.0
2019-12-06 11:50:00,135.52,135.63,135.48,135.58,101988.0,115.8799,115.974,115.8457,115.9312,101988.0
2019-12-06 12:00:00,135.58,135.6,135.51,135.56,108194.0,115.9312,115.9483,115.8714,115.9141,108194.0
2019-12-06 12:10:00,135.57,135.67,135.56,135.58,122443.0,115.9227,116.0082,115.9141,115.9312,122443.0
2019-12-06 12:20:00,135.58,135.65,135.53,135.61,155402.0,115.9312,115.9911,115.8885,115.9569,155402.0
2019-12-06 12:30:00,135.6,135.63,135.53,135.57,84502.0,115.9483,115.974,115.8885,115.9227,84502.0
2019-12-06 12:40:00,135.56,135.61,135.55,135.59,102407.0,115.9141,115.9569,115.9056,115.9398,102407.0
2019-12-06 12:50:00,135.61,135.63,135.48,135.5,94695.0,115.9569,115.974,115.8457,115.8628,94695.0
2019-12-06 13:00:00,135.5,135.59,135.46,135.53,85642.0,115.8628,115.9398,115.8286,115.8885,85642.0
2019-12-06 13:10:00,135.53,135.58,135.51,135.55,92230.0,115.8885,115.9312,115.8714,115.9056,92230.0
2019-12-06 13:20:00,135.55,135.64,135.53,135.61,79661.0,115.9056,115.9825,115.8885,115.9569,79661.0
2019-12-06 13:30:00,135.61,135.72,135.59,135.71,70824.0,115.9569,116.0509,115.9398,116.0424,70824.0
2019-12-06 13:40:00,135.71,135.74,135.66,135.67,107592.0,116.0424,116.068,115.9996,116.0082,107592.0
2019-12-06 13:50:00,135.67,135.69,135.6,135.67,158140.0,116.0082,116.0253,115.9483,116.0082,158140.0
2019-12-06 14:00:00,135.67,135.78,135.65,135.69,213601.0,116.0082,116.1022,115.9911,116.0253,213601.0
2019-12-06 14:10:00,135.69,135.7,135.43,135.43,109842.0,116.0253,116.0338,115.803,115.803,109842.0
2019-12-06 14:20:00,135.44,135.67,135.43,135.59,115439.0,115.8115,116.0082,115.803,115.9398,115439.0
2019-12-06 14:30:00,135.59,135.59,135.47,135.5,124718.0,115.9398,115.9398,115.8372,115.8628,124718.0
2019-12-06 14:40:00,135.5,135.53,135.32,135.32,186353.0,115.8628,115.8885,115.7089,115.7089,186353.0
2019-12-06 14:50:00,135.32,135.4,135.29,135.4,96387.0,115.7089,115.7773,115.6832,115.7773,96387.0
2019-12-06 15:00:00,135.41,135.48,135.4,135.47,154789.0,115.7859,115.8457,115.7773,115.8372,154789.0
2019-12-06 15:10:00,135.46,135.47,135.29,135.32,148674.0,115.8286,115.8372,115.6832,115.7089,148674.0
2019-12-06 15:20:00,135.32,135.42,135.31,135.34,144609.0,115.7089,115.7944,115.7003,115.726,144609.0
2019-12-06 15:30:00,135.34,135.48,135.32,135.48,167169.0,115.726,115.8457,115.7089,115.8457,167169.0
2019-12-06 15:40:00,135.47,135.49,135.33,135.33,194430.0,115.8372,115.8543,115.7174,115.7174,194430.0
2019-12-06 15:50:00,135.33,135.35,134.95,135.04,679570.0,115.7174,115.7345,115.3925,115.4695,679570.0
2019-12-09 09:30:00,134.63,135.03,134.5,134.99,473052.0,115.1189,115.4609,115.0077,115.4267,473052.0
2019-12-09 09:40:00,135.0,135.46,134.88,135.44,220309.0,115.4353,115.8286,115.3327,115.8115,220309.0
2019-12-09 09:50:00,135.45,135.45,135.02,135.05,218976.0,115.8201,115.8201,115.4524,115.478,218976.0
2019-12-09 10:00:00,135.07,135.07,134.71,134.87,204833.0,115.4951,115.4951,115.1873,115.3241,204833.0
2019-12-09 10:10:00,134.88,135.01,134.72,134.94,175263.0,115.3327,115.4438,115.1958,115.384,175263.0
2019-12-09 10:20:00,134.95,135.03,134.85,134.93,91340.0,115.3925,115.4609,115.307,115.3754,91340.0
2019-12-09 10:30:00,134.9,135.28,134.9,135.19,149014.0,115.3498,115.6747,115.3498,115.5977,149014.0
2019-12-09 10:40:00,135.19,135.25,135.08,135.22,123905.0,115.5977,115.649,115.5037,115.6234,123905.0
2019-12-09 10:50:00,135.21,135.37,135.07,135.16,112100.0,115.6148,115.7516,115.4951,115.5721,112100.0
2019-12-09 11:00:00,135.17,135.24,135.07,135.18,168447.0,115.5806,115.6405,115.4951,115.5892,168447.0
2019-12-09 11:10:00,135.17,135.28,135.12,135.27,144902.0,115.5806,115.6747,115.5379,115.6661,144902.0
2019-12-09 11:20:00,135.27,135.31,135.08,135.1,143773.0,115.6661,115.7003,115.5037,115.5208,143773.0
2019-12-09 11:30:00,135.1,135.11,134.89,134.89,264471.0,115.5208,115.5293,115.3412,115.3412,264471.0
2019-12-09 11:40:00,134.91,134.96,134.84,134.9,148065.0,115.3583,115.4011,115.2985,115.3498,148065.0
2019-12-09 11:50:00,134.89,134.9,134.78,134.84,113713.0,115.3412,115.3498,115.2472,115.2985,113713.0
2019-12-09 12:00:00,134.84,134.99,134.82,134.84,91786.0,115.2985,115.4267,115.2814,115.2985,91786.0
2019-12-09 12:10:00,134.84,134.92,134.76,134.81,79282.0,115.2985,115.3669,115.2301,115.2728,79282.0
2019-12-09 12:20:00,134.81,134.84,134.65,134.71,92932.0,115.2728,115.2985,115.136,115.1873,92932.0
2019-12-09 12:30:00,134.71,134.83,134.68,134.83,61826.0,115.1873,115.2899,115.1616,115.2899,61826.0
2019-12-09 12:40:00,134.84,134.85,134.67,134.68,70293.0,115.2985,115.307,115.1531,115.1616,70293.0
2019-12-09 12:50:00,134.68,134.77,134.65,134.76,72259.0,115.1616,115.2386,115.136,115.2301,72259.0
2019-12-09 13:00:00,134.76,134.82,134.58,134.6,113366.0,115.2301,115.2814,115.0761,115.0932,113366.0
2019-12-09 13:10:00,134.59,134.67,134.56,134.64,77371.0,115.0847,115.1531,115.059,115.1274,77371.0
2019-12-09 13:20:00,134.65,134.69,134.59,134.65,65114.0,115.136,115.1702,115.0847,115.136,65114.0
2019-12-09 13:30:00,134.64,134.69,134.6,134.69,94801.0,115.1274,115.1702,115.0932,115.1702,94801.0
2019-12-09 13:40:00,134.69,134.76,134.6,134.75,105066.0,115.1702,115.2301,115.0932,115.2215,105066.0
2019-12-09 13:50:00,134.75,134.78,134.64,134.72,87999.0,115.2215,115.2472,115.1274,115.1958,87999.0
2019-12-09 14:00:00,134.72,134.73,134.57,134.59,95244.0,115.1958,115.2044,115.0676,115.0847,95244.0
2019-12-09 14:10:00,134.58,134.61,134.53,134.56,97155.0,115.0761,115.1018,115.0334,115.059,97155.0
2019-12-09 14:20:00,134.56,134.62,134.54,134.54,124857.0,115.059,115.1103,115.0419,115.0419,124857.0
2019-12-09 14:30:00,134.54,134.63,134.46,134.63,148965.0,115.0419,115.1189,114.9735,115.1189,148965.0
2019-12-09 14:40:00,134.63,134.75,134.57,134.73,107160.0,115.1189,115.2215,115.0676,115.2044,107160.0
2019-12-09 14:50:00,134.72,134.77,134.65,134.68,96027.0,115.1958,115.2386,115.136,115.1616,96027.0
2019-12-09 15:00:00,134.68,134.74,134.66,134.7,100908.0,115.1616,115.213,115.1445,115.1787,100908.0
2019-12-09 15:10:00,134.7,134.7,134.59,134.62,102854.0,115.1787,115.1787,115.0847,115.1103,102854.0
2019-12-09 15:20:00,134.61,134.67,134.55,134.58,123163.0,115.1018,115.1531,115.0505,115.0761,123163.0
2019-12-09 15:30:00,134.58,134.61,134.44,134.5,162532.0,115.0761,115.1018,114.9564,115.0077,162532.0
2019-12-09 15:40:00,134.5,134.63,134.5,134.61,189945.0,115.0077,115.1189,115.0077,115.1018,189945.0
2019-12-09 15:50:00,134.62,134.66,134.41,134.45,400136.0,115.1103,115.1445,114.9308,114.965,400136.0
2019-12-10 09:30:00,133.25,133.71,132.88,133.32,425442.0,113.9389,114.3322,113.6225,113.9987,425442.0
2019-12-10 09:40:00,133.3,133.76,133.27,133.63,119564.0,113.9816,114.375,113.956,114.2638,119564.0
2019-12-10 09:50:00,133.63,133.69,133.5,133.61,134581.0,114.2638,114.3151,114.1527,114.2467,134581.0
2019-12-10 10:00:00,133.61,133.87,133.48,133.85,156113.0,114.2467,114.469,114.1356,114.4519,156113.0
2019-12-10 10:10:00,133.89,134.05,133.73,134.0,121162.0,114.4861,114.6229,114.3493,114.5802,121162.0
2019-12-10 10:20:00,134.01,134.17,133.88,134.12,128038.0,114.5887,114.7256,114.4776,114.6828,128038.0
2019-12-10 10:30:00,134.12,134.15,133.98,134.14,65399.0,114.6828,114.7085,114.5631,114.6999,65399.0
2019-12-10 10:40:00,134.15,134.25,134.04,134.07,109581.0,114.7085,114.794,114.6144,114.6401,109581.0
2019-12-10 10:50:00,134.06,134.28,134.02,134.25,54850.0,114.6315,114.8196,114.5973,114.794,54850.0
2019-12-10 11:00:00,134.25,134.3,133.81,134.16,147509.0,114.794,114.8367,114.4177,114.717,147509.0
2019-12-10 11:10:00,134.15,134.15,133.91,133.98,76463.0,114.7085,114.7085,114.5032,114.5631,76463.0
2019-12-10 11:20:00,133.99,134.03,133.91,133.94,81918.0,114.5716,114.6058,114.5032,114.5289,81918.0
2019-12-10 11:30:00,133.94,134.1,133.93,133.96,69482.0,114.5289,114.6657,114.5203,114.546,69482.0
2019-12-10 11:40:00,133.96,134.01,133.85,133.86,85454.0,114.546,114.5887,114.4519,114.4605,85454.0
2019-12-10 11:50:00,133.86,133.92,133.76,133.8,83093.0,114.4605,114.5118,114.375,114.4092,83093.0
2019-12-10 12:00:00,133.79,133.88,133.71,133.72,128137.0,114.4006,114.4776,114.3322,114.3408,128137.0
2019-12-10 12:10:00,133.72,134.27,133.71,134.26,217549.0,114.3408,114.8111,114.3322,114.8025,217549.0
2019-12-10 12:20:00,134.26,134.47,134.07,134.07,320699.0,114.8025,114.9821,114.6401,114.6401,320699.0
2019-12-10 12:30:00,134.07,134.15,133.99,134.06,89507.0,114.6401,114.7085,114.5716,114.6315,89507.0
2019-12-10 12:40:00,134.07,134.14,134.03,134.06,85249.0,114.6401,114.6999,114.6058,114.6315,85249.0
2019-12-10 12:50:00,134.05,134.28,134.0,134.21,108441.0,114.6229,114.8196,114.5802,114.7598,108441.0
2019-12-10 13:00:00,134.21,134.35,134.21,134.29,73147.0,114.7598,114.8795,114.7598,114.8282,73147.0
2019-12-10 13:10:00,134.29,134.46,134.29,134.38,50956.0,114.8282,114.9735,114.8282,114.9051,50956.0
2019-12-10 13:20:00,134.38,134.46,134.34,134.37,57138.0,114.9051,114.9735,114.8709,114.8966,57138.0
2019-12-10 13:30:00,134.37,134.37,134.24,134.34,50225.0,114.8966,114.8966,114.7854,114.8709,50225.0
2019-12-10 13:40:00,134.34,134.35,134.25,134.28,43138.0,114.8709,114.8795,114.794,114.8196,43138.0
2019-12-10 13:50:00,134.27,134.43,134.26,134.43,114258.0,114.8111,114.9479,114.8025,114.9479,114258.0
2019-12-10 14:00:00,134.43,134.6,134.4,134.52,62578.0,114.9479,115.0932,114.9222,115.0248,62578.0
2019-12-10 14:10:00,134.51,134.69,134.49,134.66,62867.0,115.0163,115.1702,114.9992,115.1445,62867.0
2019-12-10 14:20:00,134.66,134.77,134.6,134.65,118224.0,115.1445,115.2386,115.0932,115.136,118224.0
2019-12-10 14:30:00,134.65,134.72,134.51,134.56,76202.0,115.136,115.1958,115.0163,115.059,76202.0
2019-12-10 14:40:00,134.54,134.56,134.45,134.5,68967.0,115.0419,115.059,114.965,115.0077,68967.0
2019-12-10 14:50:00,134.5,134.51,134.39,134.39,91898.0,115.0077,115.0163,114.9137,114.9137,91898.0
2019-12-10 15:00:00,134.4,134.46,134.28,134.29,130967.0,114.9222,114.9735,114.8196,114.8282,130967.0
2019-12-10 15:10:00,134.29,134.35,134.21,134.27,116733.0,114.8282,114.8795,114.7598,114.8111,116733.0
2019-12-10 15:20:00,134.26,134.31,134.18,134.29,120227.0,114.8025,114.8453,114.7341,114.8282,120227.0
2019-12-10 15:30:00,134.29,134.32,134.02,134.17,164093.0,114.8282,114.8538,114.5973,114.7256,164093.0
2019-12-10 15:40:00,134.17,134.33,134.15,134.33,191072.0,114.7256,114.8624,114.7085,114.8624,191072.0
2019-12-10 15:50:00,134.33,134.5,134.2,134.47,495547.0,114.8624,115.0077,114.7512,114.9821,495547.0
2019-12-11 09:30:00,134.29,134.59,134.01,134.56,471892.0,114.8282,115.0847,114.5887,115.059,471892.0
2019-12-11 09:40:00,134.56,134.6,134.22,134.22,209861.0,115.059,115.0932,114.7683,114.7683,209861.0
2019-12-11 09:50:00,134.23,134.68,134.22,134.66,122919.0,114.7769,115.1616,114.7683,115.1445,122919.0
2019-12-11 10:00:00,134.66,134.7,134.49,134.5,140534.0,115.1445,115.1787,114.9992,115.0077,140534.0
2019-12-11 10:10:00,134.51,134.65,134.41,134.6,208303.0,115.0163,115.136,114.9308,115.0932,208303.0
2019-12-11 10:20:00,134.6,134.74,134.54,134.7,76524.0,115.0932,115.213,115.0419,115.1787,76524.0
2019-12-11 10:30:00,134.71,134.76,134.65,134.68,150206.0,115.1873,115.2301,115.136,115.1616,150206.0
2019-12-11 10:40:00,134.68,135.02,134.67,134.78,166526.0,115.1616,115.4524,115.1531,115.2472,166526.0
2019-12-11 10:50:00,134.78,134.87,134.72,134.8,102719.0,115.2472,115.3241,115.1958,115.2643,102719.0
2019-12-11 11:00:00,134.79,134.83,134.61,134.7,152218.0,115.2557,115.2899,115.1018,115.1787,152218.0
2019-12-11 11:10:00,134.71,134.74,134.49,134.5,113844.0,115.1873,115.213,114.9992,115.0077,113844.0
2019-12-11 11:20:00,134.5,134.55,134.41,134.44,74406.0,115.0077,115.0505,114.9308,114.9564,74406.0
2019-12-11 11:30:00,134.44,134.58,134.42,134.44,57976.0,114.9564,115.0761,114.9393,114.9564,57976.0
2019-12-11 11:40:00,134.44,134.61,134.41,134.43,69063.0,114.9564,115.1018,114.9308,114.9479,69063.0
2019-12-11 11:50:00,134.42,134.42,134.22,134.23,86962.0,114.9393,114.9393,114.7683,114.7769,86962.0
2019-12-11 12:00:00,134.23,134.35,134.23,134.31,85799.0,114.7769,114.8795,114.7769,114.8453,85799.0
2019-12-11 12:10:00,134.31,134.39,134.27,134.37,57344.0,114.8453,114.9137,114.8111,114.8966,57344.0
2019-12-11 12:20:00,134.36,134.37,134.14,134.16,104451.0,114.888,114.8966,114.6999,114.717,104451.0
2019-12-11 12:30:00,134.16,134.23,134.1,134.22,91500.0,114.717,114.7769,114.6657,114.7683,91500.0
2019-12-11 12:40:00,134.22,134.46,134.18,134.42,83292.0,114.7683,114.9735,114.7341,114.9393,83292.0
2019-12-11 12:50:00,134.42,134.43,134.31,134.39,65107.0,114.9393,114.9479,114.8453,114.9137,65107.0
2019-12-11 13:00:00,134.4,134.4,134.27,134.32,47299.0,114.9222,114.9222,114.8111,114.8538,47299.0
2019-12-11 13:10:00,134.33,134.39,134.29,134.36,44311.0,114.8624,114.9137,114.8282,114.888,44311.0
2019-12-11 13:20:00,134.36,134.38,134.27,134.27,79059.0,114.888,114.9051,114.8111,114.8111,79059.0
2019-12-11 13:30:00,134.27,134.3,134.08,134.09,105891.0,114.8111,114.8367,114.6486,114.6572,105891.0
2019-12-11 13:40:00,134.08,134.16,134.01,134.09,67881.0,114.6486,114.717,114.5887,114.6572,67881.0
2019-12-11 13:50:00,134.08,134.22,134.08,134.15,99606.0,114.6486,114.7683,114.6486,114.7085,99606.0
2019-12-11 14:00:00,134.14,134.43,134.13,134.35,119010.0,114.6999,114.9479,114.6914,114.8795,119010.0
2019-12-11 14:10:00,134.36,134.37,134.21,134.34,91426.0,114.888,114.8966,114.7598,114.8709,91426.0
2019-12-11 14:20:00,134.34,134.36,134.26,134.26,73483.0,114.8709,114.888,114.8025,114.8025,73483.0
2019-12-11 14:30:00,134.27,134.36,134.24,134.3,94921.0,114.8111,114.888,114.7854,114.8367,94921.0
2019-12-11 14:40:00,134.3,134.41,134.22,134.33,151110.0,114.8367,114.9308,114.7683,114.8624,151110.0
2019-12-11 14:50:00,134.33,134.42,134.22,134.37,183338.0,114.8624,114.9393,114.7683,114.8966,183338.0
2019-12-11 15:00:00,134.38,134.48,134.31,134.44,221338.0,114.9051,114.9906,114.8453,114.9564,221338.0
2019-12-11 15:10:00,134.44,134.45,134.23,134.24,123796.0,114.9564,114.965,114.7769,114.7854,123796.0
2019-12-11 15:20:00,134.23,134.29,134.14,134.24,98438.0,114.7769,114.8282,114.6999,114.7854,98438.0
2019-12-11 15:30:00,134.24,134.34,134.13,134.15,139028.0,114.7854,114.8709,114.6914,114.7085,139028.0
2019-12-11 15:40:00,134.15,134.29,134.1,134.13,238529.0,114.7085,114.8282,114.6657,114.6914,238529.0
2019-12-11 15:50:00,134.14,134.41,134.13,134.15,599664.0,114.6999,114.9308,114.6914,114.7085,599664.0
2019-12-12 09:30:00,134.49,135.78,134.21,135.69,507952.0,114.9992,116.1022,114.7598,116.0253,507952.0
2019-12-12 09:40:00,135.67,135.89,135.42,135.59,273615.0,116.0082,116.1963,115.7944,115.9398,273615.0
2019-12-12 09:50:00,135.59,136.27,135.54,136.18,384280.0,115.9398,116.5212,115.897,116.4443,384280.0
2019-12-12 10:00:00,136.17,137.0,136.17,136.92,458575.0,116.4357,117.1454,116.4357,117.077,458575.0
2019-12-12 10:10:00,136.95,137.32,136.91,137.28,434542.0,117.1027,117.419,117.0685,117.3848,434542.0
2019-12-12 10:20:00,137.3,137.48,137.21,137.31,318375.0,117.4019,117.5559,117.325,117.4105,318375.0
2019-12-12 10:30:00,137.3,137.39,137.0,137.39,314812.0,117.4019,117.4789,117.1454,117.4789,314812.0
2019-12-12 10:40:00,137.39,137.41,137.07,137.24,231887.0,117.4789,117.496,117.2053,117.3506,231887.0
2019-12-12 10:50:00,137.24,137.58,137.24,137.38,200871.0,117.3506,117.6414,117.3506,117.4704,200871.0
2019-12-12 11:00:00,137.39,137.58,137.25,137.51,303880.0,117.4789,117.6414,117.3592,117.5815,303880.0
2019-12-12 11:10:00,137.51,137.75,137.5,137.6,265495.0,117.5815,117.7867,117.573,117.6585,265495.0
2019-12-12 11:20:00,137.6,137.7,137.52,137.56,228462.0,117.6585,117.744,117.5901,117.6243,228462.0
2019-12-12 11:30:00,137.56,137.7,137.48,137.69,303262.0,117.6243,117.744,117.5559,117.7354,303262.0
2019-12-12 11:40:00,137.69,137.7,137.57,137.59,369109.0,117.7354,117.744,117.6328,117.6499,369109.0
2019-12-12 11:50:00,137.59,137.76,137.35,137.7,358782.0,117.6499,117.7953,117.4447,117.744,358782.0
2019-12-12 12:00:00,137.7,137.7,137.44,137.55,393454.0,117.744,117.744,117.5217,117.6157,393454.0
2019-12-12 12:10:00,137.57,137.63,137.32,137.38,226374.0,117.6328,117.6841,117.419,117.4704,226374.0
2019-12-12 12:20:00,137.37,137.45,137.24,137.39,246013.0,117.4618,117.5302,117.3506,117.4789,246013.0
2019-12-12 12:30:00,137.38,137.83,137.36,137.8,180153.0,117.4704,117.8551,117.4533,117.8295,180153.0
2019-12-12 12:40:00,137.8,137.85,137.73,137.8,115600.0,117.8295,117.8722,117.7696,117.8295,115600.0
2019-12-12 12:50:00,137.8,137.87,137.67,137.69,107331.0,117.8295,117.8893,117.7183,117.7354,107331.0
2019-12-12 13:00:00,137.69,137.76,137.52,137.66,158956.0,117.7354,117.7953,117.5901,117.7098,158956.0
2019-12-12 13:10:00,137.67,137.68,137.53,137.68,216377.0,117.7183,117.7269,117.5986,117.7269,216377.0
2019-12-12 13:20:00,137.68,137.75,137.48,137.54,177411.0,117.7269,117.7867,117.5559,117.6072,177411.0
2019-12-12 13:30:00,137.55,137.65,137.49,137.52,148975.0,117.6157,117.7012,117.5644,117.5901,148975.0
2019-12-12 13:40:00,137.53,137.58,137.43,137.5,180793.0,117.5986,117.6414,117.5131,117.573,180793.0
2019-12-12 13:50:00,137.5,137.59,137.43,137.59,247717.0,117.573,117.6499,117.5131,117.6499,247717.0
2019-12-12 14:00:00,137.59,137.62,137.42,137.59,109782.0,117.6499,117.6756,117.5046,117.6499,109782.0
2019-12-12 14:10:00,137.6,137.64,137.41,137.47,188176.0,117.6585,117.6927,117.496,117.5473,188176.0
2019-12-12 14:20:00,137.46,137.57,137.34,137.44,155799.0,117.5388,117.6328,117.4361,117.5217,155799.0
2019-12-12 14:30:00,137.43,138.2,137.38,137.76,397149.0,117.5131,118.1715,117.4704,117.7953,397149.0
2019-12-12 14:40:00,137.79,137.95,137.73,137.74,101005.0,117.8209,117.9577,117.7696,117.7782,101005.0
2019-12-12 14:50:00,137.73,138.06,137.64,137.95,134202.0,117.7696,118.0518,117.6927,117.9577,134202.0
2019-12-12 15:00:00,137.96,138.26,137.96,138.15,150566.0,117.9663,118.2228,117.9663,118.1288,150566.0
2019-12-12 15:10:00,138.14,138.19,137.95,138.18,215649.0,118.1202,118.163,117.9577,118.1544,215649.0
2019-12-12 15:20:00,138.19,138.4,138.15,138.4,159000.0,118.163,118.3425,118.1288,118.3425,159000.0
2019-12-12 15:30:00,138.4,138.41,138.03,138.13,226210.0,118.3425,118.3511,118.0262,118.1117,226210.0
2019-12-12 15:40:00,138.11,138.38,138.09,138.36,306816.0,118.0946,118.3254,118.0775,118.3083,306816.0
2019-12-12 15:50:00,138.36,138.47,137.98,138.01,866587.0,118.3083,118.4024,117.9834,118.009,866587.0
2019-12-13 09:30:00,137.95,138.17,137.52,138.16,535144.0,117.9577,118.1459,117.5901,118.1373,535144.0
2019-12-13 09:40:00,138.16,138.27,137.8,138.07,196868.0,118.1373,118.2314,117.8295,118.0604,196868.0
2019-12-13 09:50:00,138.07,138.36,137.96,138.05,239727.0,118.0604,118.3083,117.9663,118.0433,239727.0
2019-12-13 10:00:00,138.04,138.83,137.9,138.49,417799.0,118.0347,118.7102,117.915,118.4195,417799.0
2019-12-13 10:10:00,138.48,138.74,137.9,138.22,338332.0,118.4109,118.6333,117.915,118.1886,338332.0
2019-12-13 10:20:00,138.2,138.23,137.65,137.72,326946.0,118.1715,118.1972,117.7012,117.7611,326946.0
2019-12-13 10:30:00,137.73,137.74,136.95,137.06,447309.0,117.7696,117.7782,117.1027,117.1967,447309.0
2019-12-13 10:40:00,137.04,137.36,137.0,137.1,205676.0,117.1796,117.4533,117.1454,117.2309,205676.0
2019-12-13 10:50:00,137.09,137.19,136.64,136.76,227458.0,117.2224,117.3079,116.8376,116.9402,227458.0
2019-12-13 11:00:00,136.75,136.94,136.59,136.88,169820.0,116.9317,117.0941,116.7948,117.0428,169820.0
2019-12-13 11:10:00,136.89,137.0,136.59,136.62,128281.0,117.0514,117.1454,116.7948,116.8205,128281.0
2019-12-13 11:20:00,136.61,136.62,136.28,136.33,171134.0,116.8119,116.8205,116.5298,116.5725,171134.0
2019-12-13 11:30:00,136.34,136.5,136.22,136.44,176491.0,116.5811,116.7179,116.4785,116.6666,176491.0
2019-12-13 11:40:00,136.44,136.75,136.33,136.68,145214.0,116.6666,116.9317,116.5725,116.8718,145214.0
2019-12-13 11:50:00,136.69,137.07,136.69,137.06,145338.0,116.8803,117.2053,116.8803,117.1967,145338.0
2019-12-13 12:00:00,137.05,137.09,136.9,137.04,117526.0,117.1882,117.2224,117.0599,117.1796,117526.0
2019-12-13 12:10:00,137.05,137.05,136.81,136.87,143558.0,117.1882,117.1882,116.983,117.0343,143558.0
2019-12-13 12:20:00,136.88,137.01,136.77,136.97,146391.0,117.0428,117.154,116.9488,117.1198,146391.0
2019-12-13 12:30:00,136.97,137.05,136.87,136.99,93143.0,117.1198,117.1882,117.0343,117.1369,93143.0
2019-12-13 12:40:00,136.99,137.01,136.82,136.84,101697.0,117.1369,117.154,116.9915,117.0086,101697.0
2019-12-13 12:50:00,136.83,137.06,136.81,137.06,94075.0,117.0001,117.1967,116.983,117.1967,94075.0
2019-12-13 13:00:00,137.05,137.13,136.98,137.09,95760.0,117.1882,117.2566,117.1283,117.2224,95760.0
2019-12-13 13:10:00,137.09,137.11,136.98,137.05,59988.0,117.2224,117.2395,117.1283,117.1882,59988.0
2019-12-13 13:20:00,137.06,137.14,136.96,136.96,71132.0,117.1967,117.2651,117.1112,117.1112,71132.0
2019-12-13 13:30:00,136.97,136.98,136.83,136.88,86421.0,117.1198,117.1283,117.0001,117.0428,86421.0
2019-12-13 13:40:00,136.88,136.95,136.84,136.95,105655.0,117.0428,117.1027,117.0086,117.1027,105655.0
2019-12-13 13:50:00,136.94,137.16,136.9,137.13,137957.0,117.0941,117.2822,117.0599,117.2566,137957.0
2019-12-13 14:00:00,137.13,137.16,136.94,136.99,102618.0,117.2566,117.2822,117.0941,117.1369,102618.0
2019-12-13 14:10:00,136.99,137.04,136.88,136.95,92575.0,117.1369,117.1796,117.0428,117.1027,92575.0
2019-12-13 14:20:00,136.94,137.0,136.87,136.89,102701.0,117.0941,117.1454,117.0343,117.0514,102701.0
2019-12-13 14:30:00,136.88,136.93,136.76,136.78,103325.0,117.0428,117.0856,116.9402,116.9573,103325.0
2019-12-13 14:40:00,136.79,136.8,136.72,136.73,94144.0,116.9659,116.9744,116.906,116.9146,94144.0
2019-12-13 14:50:00,136.73,136.96,136.71,136.9,124691.0,116.9146,117.1112,116.8975,117.0599,124691.0
2019-12-13 15:00:00,136.91,136.95,136.84,136.87,115543.0,117.0685,117.1027,117.0086,117.0343,115543.0
2019-12-13 15:10:00,136.87,136.97,136.82,136.9,103609.0,117.0343,117.1198,116.9915,117.0599,103609.0
2019-12-13 15:20:00,136.89,136.93,136.74,136.75,104762.0,117.0514,117.0856,116.9231,116.9317,104762.0
2019-12-13 15:30:00,136.74,136.9,136.73,136.9,156379.0,116.9231,117.0599,116.9146,117.0599,156379.0
2019-12-13 15:40:00,136.9,136.99,136.86,136.99,230057.0,117.0599,117.1369,117.0257,117.1369,230057.0
2019-12-13 15:50:00,137.0,137.09,136.76,136.82,549778.0,117.1454,117.2224,116.9402,116.9915,549778.0
2019-12-16 09:30:00,138.38,138.71,138.01,138.23,439942.0,118.3254,118.6076,118.009,118.1972,439942.0
2019-12-16 09:40:00,138.23,138.52,138.22,138.32,236291.0,118.1972,118.4451,118.1886,118.2741,236291.0
2019-12-16 09:50:00,138.32,138.37,138.2,138.37,245405.0,118.2741,118.3169,118.1715,118.3169,245405.0
2019-12-16 10:00:00,138.38,138.53,138.31,138.4,288554.0,118.3254,118.4537,118.2656,118.3425,288554.0
2019-12-16 10:10:00,138.4,138.75,138.39,138.74,190269.0,118.3425,118.6418,118.334,118.6333,190269.0
2019-12-16 10:20:00,138.75,138.76,138.54,138.56,226830.0,118.6418,118.6504,118.4622,118.4793,226830.0
2019-12-16 10:30:00,138.56,138.79,138.5,138.66,272713.0,118.4793,118.676,118.428,118.5648,272713.0
2019-12-16 10:40:00,138.67,138.83,138.62,138.75,139695.0,118.5734,118.7102,118.5306,118.6418,139695.0
2019-12-16 10:50:00,138.75,138.84,138.54,138.56,148470.0,118.6418,118.7188,118.4622,118.4793,148470.0
2019-12-16 11:00:00,138.56,138.63,138.46,138.56,143064.0,118.4793,118.5392,118.3938,118.4793,143064.0
2019-12-16 11:10:00,138.57,138.61,138.23,138.36,189432.0,118.4879,118.5221,118.1972,118.3083,189432.0
2019-12-16 11:20:00,138.36,138.37,138.17,138.25,160013.0,118.3083,118.3169,118.1459,118.2143,160013.0
2019-12-16 11:30:00,138.24,138.33,138.15,138.29,227888.0,118.2057,118.2827,118.1288,118.2485,227888.0
2019-12-16 11:40:00,138.3,138.49,138.29,138.48,200329.0,118.257,118.4195,118.2485,118.4109,200329.0
2019-12-16 11:50:00,138.47,138.63,138.38,138.58,146494.0,118.4024,118.5392,118.3254,118.4964,146494.0
2019-12-16 12:00:00,138.57,138.59,138.32,138.32,96751.0,118.4879,118.505,118.2741,118.2741,96751.0
2019-12-16 12:10:00,138.31,138.38,138.23,138.23,114585.0,118.2656,118.3254,118.1972,118.1972,114585.0
2019-12-16 12:20:00,138.22,138.22,138.1,138.11,123332.0,118.1886,118.1886,118.086,118.0946,123332.0
2019-12-16 12:30:00,138.1,138.2,138.1,138.18,108766.0,118.086,118.1715,118.086,118.1544,108766.0
2019-12-16 12:40:00,138.19,138.19,137.98,138.0,156505.0,118.163,118.163,117.9834,118.0005,156505.0
2019-12-16 12:50:00,138.01,138.11,138.0,138.06,118067.0,118.009,118.0946,118.0005,118.0518,118067.0
2019-12-16 13:00:00,138.06,138.16,138.04,138.14,97792.0,118.0518,118.1373,118.0347,118.1202,97792.0
2019-12-16 13:10:00,138.14,138.15,138.03,138.05,57280.0,118.1202,118.1288,118.0262,118.0433,57280.0
2019-12-16 13:20:00,138.05,138.05,137.85,137.9,246946.0,118.0433,118.0433,117.8722,117.915,246946.0
2019-12-16 13:30:00,137.89,137.9,137.82,137.85,80091.0,117.9064,117.915,117.8466,117.8722,80091.0
2019-12-16 13:40:00,137.85,138.11,137.85,138.06,112615.0,117.8722,118.0946,117.8722,118.0518,112615.0
2019-12-16 13:50:00,138.06,138.16,137.99,138.12,129047.0,118.0518,118.1373,117.9919,118.1031,129047.0
2019-12-16 14:00:00,138.12,138.16,138.05,138.07,129429.0,118.1031,118.1373,118.0433,118.0604,129429.0
2019-12-16 14:10:00,138.07,138.25,138.03,138.22,131228.0,118.0604,118.2143,118.0262,118.1886,131228.0
2019-12-16 14:20:00,138.22,138.24,138.07,138.09,101059.0,118.1886,118.2057,118.0604,118.0775,101059.0
2019-12-16 14:30:00,138.09,138.1,137.97,137.97,149753.0,118.0775,118.086,117.9748,117.9748,149753.0
2019-12-16 14:40:00,137.98,137.98,137.82,137.86,121633.0,117.9834,117.9834,117.8466,117.8808,121633.0
2019-12-16 14:50:00,137.87,137.87,137.67,137.74,133391.0,117.8893,117.8893,117.7183,117.7782,133391.0
2019-12-16 15:00:00,137.75,137.76,137.64,137.65,137673.0,117.7867,117.7953,117.6927,117.7012,137673.0
2019-12-16 15:10:00,137.64,137.77,137.62,137.69,117821.0,117.6927,117.8038,117.6756,117.7354,117821.0
2019-12-16 15:20:00,137.69,137.73,137.55,137.56,116344.0,117.7354,117.7696,117.6157,117.6243,116344.0
2019-12-16 15:30:00,137.57,137.65,137.48,137.61,157833.0,117.6328,117.7012,117.5559,117.667,157833.0
2019-12-16 15:40:00,137.61,137.61,137.39,137.45,192730.0,117.667,117.667,117.4789,117.5302,192730.0
2019-12-16 15:50:00,137.45,137.51,137.32,137.34,469980.0,117.5302,117.5815,117.419,117.4361,469980.0
2019-12-17 09:30:00,137.73,137.79,137.23,137.78,411035.0,117.7696,117.8209,117.3421,117.8124,411035.0
2019-12-17 09:40:00,137.79,137.98,137.65,137.69,213889.0,117.8209,117.9834,117.7012,117.7354,213889.0
2019-12-17 09:50:00,137.71,137.78,137.45,137.53,199123.0,117.7525,117.8124,117.5302,117.5986,199123.0
2019-12-17 10:00:00,137.54,137.82,137.43,137.77,262687.0,117.6072,117.8466,117.5131,117.8038,262687.0
2019-12-17 10:10:00,137.78,138.12,137.76,138.07,216129.0,117.8124,118.1031,117.7953,118.0604,216129.0
2019-12-17 10:20:00,138.06,138.2,138.0,138.14,186519.0,118.0518,118.1715,118.0005,118.1202,186519.0
2019-12-17 10:30:00,138.14,138.15,138.01,138.04,91351.0,118.1202,118.1288,118.009,118.0347,91351.0
2019-12-17 10:40:00,138.06,138.12,137.86,138.0,111478.0,118.0518,118.1031,117.8808,118.0005,111478.0
2019-12-17 10:50:00,138.0,138.02,137.79,137.9,112827.0,118.0005,118.0176,117.8209,117.915,112827.0
2019-12-17 11:00:00,137.9,137.99,137.78,137.78,100468.0,117.915,117.9919,117.8124,117.8124,100468.0
2019-12-17 11:10:00,137.79,137.86,137.71,137.75,104429.0,117.8209,117.8808,117.7525,117.7867,104429.0
2019-12-17 11:20:00,137.74,137.89,137.73,137.85,105109.0,117.7782,117.9064,117.7696,117.8722,105109.0
2019-12-17 11:30:00,137.86,137.94,137.76,137.9,99205.0,117.8808,117.9492,117.7953,117.915,99205.0
2019-12-17 11:40:00,137.9,138.04,137.89,137.98,96774.0,117.915,118.0347,117.9064,117.9834,96774.0
2019-12-17 11:50:00,137.98,138.16,137.95,138.11,88726.0,117.9834,118.1373,117.9577,118.0946,88726.0
2019-12-17 12:00:00,138.12,138.16,138.03,138.03,107953.0,118.1031,118.1373,118.0262,118.0262,107953.0
2019-12-17 12:10:00,138.03,138.14,138.01,138.1,97227.0,118.0262,118.1202,118.009,118.086,97227.0
2019-12-17 12:20:00,138.1,138.13,138.05,138.12,85316.0,118.086,118.1117,118.0433,118.1031,85316.0
2019-12-17 12:30:00,138.12,138.16,138.07,138.16,84220.0,118.1031,118.1373,118.0604,118.1373,84220.0
2019-12-17 12:40:00,138.16,138.22,138.11,138.12,89136.0,118.1373,118.1886,118.0946,118.1031,89136.0
2019-12-17 12:50:00,138.11,138.28,138.07,138.22,99717.0,118.0946,118.2399,118.0604,118.1886,99717.0
2019-12-17 13:00:00,138.23,138.33,138.22,138.33,70877.0,118.1972,118.2827,118.1886,118.2827,70877.0
2019-12-17 13:10:00,138.33,138.41,138.31,138.33,86984.0,118.2827,118.3511,118.2656,118.2827,86984.0
2019-12-17 13:20:00,138.32,138.4,138.23,138.34,82974.0,118.2741,118.3425,118.1972,118.2912,82974.0
2019-12-17 13:30:00,138.33,138.34,138.23,138.26,74675.0,118.2827,118.2912,118.1972,118.2228,74675.0
2019-12-17 13:40:00,138.27,138.43,138.26,138.36,105295.0,118.2314,118.3682,118.2228,118.3083,105295.0
2019-12-17 13:50:00,138.37,138.51,138.36,138.5,95619.0,118.3169,118.4366,118.3083,118.428,95619.0
2019-12-17 14:00:00,138.51,138.6,138.45,138.54,145906.0,118.4366,118.5135,118.3853,118.4622,145906.0
2019-12-17 14:10:00,138.54,138.65,138.53,138.64,88843.0,118.4622,118.5563,118.4537,118.5477,88843.0
2019-12-17 14:20:00,138.64,138.67,138.47,138.51,120174.0,118.5477,118.5734,118.4024,118.4366,120174.0
2019-12-17 14:30:00,138.5,138.6,138.5,138.58,87823.0,118.428,118.5135,118.428,118.4964,87823.0
2019-12-17 14:40:00,138.58,138.64,138.57,138.59,115394.0,118.4964,118.5477,118.4879,118.505,115394.0
2019-12-17 14:50:00,138.59,138.61,138.54,138.55,97727.0,118.505,118.5221,118.4622,118.4708,97727.0
2019-12-17 15:00:00,138.55,138.55,138.35,138.36,123667.0,118.4708,118.4708,118.2998,118.3083,123667.0
2019-12-17 15:10:00,138.36,138.55,138.35,138.54,128205.0,118.3083,118.4708,118.2998,118.4622,128205.0
2019-12-17 15:20:00,138.54,138.59,138.5,138.57,146670.0,118.4622,118.505,118.428,118.4879,146670.0
2019-12-17 15:30:00,138.57,138.64,138.5,138.56,168585.0,118.4879,118.5477,118.428,118.4793,168585.0
2019-12-17 15:40:00,138.56,138.57,138.34,138.34,218805.0,118.4793,118.4879,118.2912,118.2912,218805.0
2019-12-17 15:50:00,138.35,138.43,138.13,138.16,512993.0,118.2998,118.3682,118.1117,118.1373,512993.0
2019-12-18 09:30:00,138.15,138.2,137.71,137.81,529275.0,118.1288,118.1715,117.7525,117.838,529275.0
2019-12-18 09:40:00,137.81,138.05,137.74,137.94,351016.0,117.838,118.0433,117.7782,117.9492,351016.0
2019-12-18 09:50:00,137.94,138.49,137.94,138.42,193555.0,117.9492,118.4195,117.9492,118.3596,193555.0
2019-12-18 10:00:00,138.41,138.44,138.16,138.27,150300.0,118.3511,118.3767,118.1373,118.2314,150300.0
2019-12-18 10:10:00,138.28,138.44,138.16,138.3,160276.0,118.2399,118.3767,118.1373,118.257,160276.0
2019-12-18 10:20:00,138.3,138.33,138.08,138.14,204622.0,118.257,118.2827,118.0689,118.1202,204622.0
2019-12-18 10:30:00,138.16,138.25,138.02,138.25,170313.0,118.1373,118.2143,118.0176,118.2143,170313.0
2019-12-18 10:40:00,138.23,138.3,138.13,138.29,168391.0,118.1972,118.257,118.1117,118.2485,168391.0
2019-12-18 10:50:00,138.3,138.61,138.29,138.59,226775.0,118.257,118.5221,118.2485,118.505,226775.0
2019-12-18 11:00:00,138.6,138.85,138.58,138.81,150798.0,118.5135,118.7273,118.4964,118.6931,150798.0
2019-12-18 11:10:00,138.8,138.99,138.77,138.99,190492.0,118.6846,118.847,118.6589,118.847,190492.0
2019-12-18 11:20:00,138.98,139.02,138.85,138.89,138825.0,118.8385,118.8727,118.7273,118.7615,138825.0
2019-12-18 11:30:00,138.89,138.98,138.85,138.87,151784.0,118.7615,118.8385,118.7273,118.7444,151784.0
2019-12-18 11:40:00,138.87,138.91,138.63,138.8,209719.0,118.7444,118.7786,118.5392,118.6846,209719.0
2019-12-18 11:50:00,138.8,138.8,138.64,138.66,140294.0,118.6846,118.6846,118.5477,118.5648,140294.0
2019-12-18 12:00:00,138.65,138.84,138.64,138.8,92195.0,118.5563,118.7188,118.5477,118.6846,92195.0
2019-12-18 12:10:00,138.79,138.79,138.66,138.69,144705.0,118.676,118.676,118.5648,118.5905,144705.0
2019-12-18 12:20:00,138.7,138.78,138.6,138.75,94067.0,118.5991,118.6675,118.5135,118.6418,94067.0
2019-12-18 12:30:00,138.75,138.78,138.66,138.74,89753.0,118.6418,118.6675,118.5648,118.6333,89753.0
2019-12-18 12:40:00,138.73,138.74,138.56,138.61,84645.0,118.6247,118.6333,118.4793,118.5221,84645.0
2019-12-18 12:50:00,138.61,138.72,138.59,138.65,94794.0,118.5221,118.6162,118.505,118.5563,94794.0
2019-12-18 13:00:00,138.64,138.75,138.63,138.68,125762.0,118.5477,118.6418,118.5392,118.582,125762.0
2019-12-18 13:10:00,138.67,138.77,138.62,138.73,129396.0,118.5734,118.6589,118.5306,118.6247,129396.0
2019-12-18 13:20:00,138.73,138.75,138.64,138.69,65579.0,118.6247,118.6418,118.5477,118.5905,65579.0
2019-12-18 13:30:00,138.68,138.69,138.54,138.55,102544.0,118.582,118.5905,118.4622,118.4708,102544.0
2019-12-18 13:40:00,138.54,138.73,138.54,138.7,148392.0,118.4622,118.6247,118.4622,118.5991,148392.0
2019-12-18 13:50:00,138.71,138.77,138.61,138.63,132190.0,118.6076,118.6589,118.5221,118.5392,132190.0
2019-12-18 14:00:00,138.62,138.63,138.49,138.61,246737.0,118.5306,118.5392,118.4195,118.5221,246737.0
2019-12-18 14:10:00,138.61,138.65,138.46,138.47,154540.0,118.5221,118.5563,118.3938,118.4024,154540.0
2019-12-18 14:20:00,138.47,138.54,138.43,138.48,121691.0,118.4024,118.4622,118.3682,118.4109,121691.0
2019-12-18 14:30:00,138.47,138.53,138.43,138.51,115003.0,118.4024,118.4537,118.3682,118.4366,115003.0
2019-12-18 14:40:00,138.52,138.52,138.36,138.39,116556.0,118.4451,118.4451,118.3083,118.334,116556.0
2019-12-18 14:50:00,138.39,138.47,138.38,138.43,94169.0,118.334,118.4024,118.3254,118.3682,94169.0
2019-12-18 15:00:00,138.42,138.43,138.29,138.43,106918.0,118.3596,118.3682,118.2485,118.3682,106918.0
2019-12-18 15:10:00,138.43,138.44,138.27,138.32,96743.0,118.3682,118.3767,118.2314,118.2741,96743.0
2019-12-18 15:20:00,138.31,138.4,138.28,138.39,117916.0,118.2656,118.3425,118.2399,118.334,117916.0
2019-12-18 15:30:00,138.4,138.41,138.22,138.33,142372.0,118.3425,118.3511,118.1886,118.2827,142372.0
2019-12-18 15:40:00,138.32,138.42,138.25,138.31,182553.0,118.2741,118.3596,118.2143,118.2656,182553.0
2019-12-18 15:50:00,138.3,138.33,137.98,138.07,679052.0,118.257,118.2827,117.9834,118.0604,679052.0
2019-12-19 09:30:00,137.76,138.22,137.76,138.06,381802.0,117.7953,118.1886,117.7953,118.0518,381802.0
2019-12-19 09:40:00,138.06,138.12,137.89,138.05,202048.0,118.0518,118.1031,117.9064,118.0433,202048.0
2019-12-19 09:50:00,138.05,138.18,137.93,137.97,134123.0,118.0433,118.1544,117.9406,117.9748,134123.0
2019-12-19 10:00:00,137.96,138.0,137.81,137.89,163528.0,117.9663,118.0005,117.838,117.9064,163528.0
2019-12-19 10:10:00,137.89,137.9,137.76,137.77,178433.0,117.9064,117.915,117.7953,117.8038,178433.0
2019-12-19 10:20:00,137.78,137.88,137.72,137.84,297762.0,117.8124,117.8979,117.7611,117.8637,297762.0
2019-12-19 10:30:00,137.85,137.85,137.67,137.72,149795.0,117.8722,117.8722,117.7183,117.7611,149795.0
2019-12-19 10:40:00,137.72,137.89,137.64,137.87,126537.0,117.7611,117.9064,117.6927,117.8893,126537.0
2019-12-19 10:50:00,137.87,137.92,137.8,137.87,113472.0,117.8893,117.9321,117.8295,117.8893,113472.0
2019-12-19 11:00:00,137.87,137.88,137.75,137.8,131639.0,117.8893,117.8979,117.7867,117.8295,131639.0
2019-12-19 11:10:00,137.8,137.88,137.74,137.86,82933.0,117.8295,117.8979,117.7782,117.8808,82933.0
2019-12-19 11:20:00,137.87,138.04,137.86,137.93,153663.0,117.8893,118.0347,117.8808,117.9406,153663.0
2019-12-19 11:30:00,137.91,137.98,137.8,137.81,95040.0,117.9235,117.9834,117.8295,117.838,95040.0
2019-12-19 11:40:00,137.8,137.81,137.58,137.69,128817.0,117.8295,117.838,117.6414,117.7354,128817.0
2019-12-19 11:50:00,137.69,137.69,137.5,137.51,103291.0,117.7354,117.7354,117.573,117.5815,103291.0
2019-12-19 12:00:00,137.52,137.59,137.5,137.5,122416.0,117.5901,117.6499,117.573,117.573,122416.0
2019-12-19 12:10:00,137.5,137.55,137.46,137.54,121963.0,117.573,117.6157,117.5388,117.6072,121963.0
2019-12-19 12:20:00,137.54,137.62,137.54,137.6,78289.0,117.6072,117.6756,117.6072,117.6585,78289.0
2019-12-19 12:30:00,137.6,137.6,137.49,137.5,77379.0,117.6585,117.6585,117.5644,117.573,77379.0
2019-12-19 12:40:00,137.49,137.5,137.41,137.47,122712.0,117.5644,117.573,117.496,117.5473,122712.0
2019-12-19 12:50:00,137.47,137.52,137.45,137.52,88641.0,117.5473,117.5901,117.5302,117.5901,88641.0
2019-12-19 13:00:00,137.52,137.52,137.37,137.47,76840.0,117.5901,117.5901,117.4618,117.5473,76840.0
2019-12-19 13:10:00,137.46,137.59,137.42,137.55,86413.0,117.5388,117.6499,117.5046,117.6157,86413.0
2019-12-19 13:20:00,137.56,137.58,137.49,137.5,62824.0,117.6243,117.6414,117.5644,117.573,62824.0
2019-12-19 13:30:00,137.5,137.55,137.44,137.53,75514.0,117.573,117.6157,117.5217,117.5986,75514.0
2019-12-19 13:40:00,137.53,137.58,137.47,137.57,93240.0,117.5986,117.6414,117.5473,117.6328,93240.0
2019-12-19 13:50:00,137.57,137.61,137.54,137.61,87967.0,117.6328,117.667,117.6072,117.667,87967.0
2019-12-19 14:00:00,137.6,137.63,137.52,137.56,89136.0,117.6585,117.6841,117.5901,117.6243,89136.0
2019-12-19 14:10:00,137.56,137.59,137.49,137.51,94061.0,117.6243,117.6499,117.5644,117.5815,94061.0
2019-12-19 14:20:00,137.52,137.59,137.5,137.57,90567.0,117.5901,117.6499,117.573,117.6328,90567.0
2019-12-19 14:30:00,137.56,137.57,137.46,137.49,97653.0,117.6243,117.6328,117.5388,117.5644,97653.0
2019-12-19 14:40:00,137.49,137.49,137.32,137.33,195931.0,117.5644,117.5644,117.419,117.4276,195931.0
2019-12-19 14:50:00,137.34,137.36,137.22,137.32,145878.0,117.4361,117.4533,117.3335,117.419,145878.0
2019-12-19 15:00:00,137.33,137.43,137.26,137.27,140069.0,117.4276,117.5131,117.3677,117.3763,140069.0
2019-12-19 15:10:00,137.26,137.37,137.2,137.2,130393.0,117.3677,117.4618,117.3164,117.3164,130393.0
2019-12-19 15:20:00,137.21,137.3,137.1,137.14,177519.0,117.325,117.4019,117.2309,117.2651,177519.0
2019-12-19 15:30:00,137.14,137.34,137.13,137.21,300946.0,117.2651,117.4361,117.2566,117.325,300946.0
2019-12-19 15:40:00,137.22,137.34,137.21,137.25,184974.0,117.3335,117.4361,117.325,117.3592,184974.0
2019-12-19 15:50:00,137.24,137.39,137.16,137.35,672557.0,117.3506,117.4789,117.2822,117.4447,672557.0
2019-12-20 09:30:00,138.02,138.43,137.3,138.11,4022195.0,118.0176,118.3682,117.4019,118.0946,4022195.0
2019-12-20 09:40:00,138.1,138.77,138.09,138.32,307672.0,118.086,118.6589,118.0775,118.2741,307672.0
2019-12-20 09:50:00,138.35,138.48,138.08,138.4,219496.0,118.2998,118.4109,118.0689,118.3425,219496.0
2019-12-20 10:00:00,138.37,138.5,138.1,138.32,215706.0,118.3169,118.428,118.086,118.2741,215706.0
2019-12-20 10:10:00,138.33,138.53,138.29,138.45,135601.0,118.2827,118.4537,118.2485,118.3853,135601.0
2019-12-20 10:20:00,138.44,138.5,138.32,138.45,159105.0,118.3767,118.428,118.2741,118.3853,159105.0
2019-12-20 10:30:00,138.45,138.59,138.42,138.59,160993.0,118.3853,118.505,118.3596,118.505,160993.0
2019-12-20 10:40:00,138.59,138.8,138.56,138.8,197829.0,118.505,118.6846,118.4793,118.6846,197829.0
2019-12-20 10:50:00,138.8,138.87,138.78,138.82,180278.0,118.6846,118.7444,118.6675,118.7017,180278.0
2019-12-20 11:00:00,138.82,138.88,138.7,138.75,147783.0,118.7017,118.753,118.5991,118.6418,147783.0
2019-12-20 11:10:00,138.74,138.76,138.68,138.75,105628.0,118.6333,118.6504,118.582,118.6418,105628.0
2019-12-20 11:20:00,138.75,138.81,138.66,138.73,109891.0,118.6418,118.6931,118.5648,118.6247,109891.0
2019-12-20 11:30:00,138.73,138.82,138.52,138.53,169817.0,118.6247,118.7017,118.4451,118.4537,169817.0
2019-12-20 11:40:00,138.52,138.55,138.33,138.36,227899.0,118.4451,118.4708,118.2827,118.3083,227899.0
2019-12-20 11:50:00,138.37,138.55,138.25,138.3,293295.0,118.3169,118.4708,118.2143,118.257,293295.0
2019-12-20 12:00:00,138.3,138.43,138.24,138.26,158433.0,118.257,118.3682,118.2057,118.2228,158433.0
2019-12-20 12:10:00,138.26,138.26,138.0,138.11,275210.0,118.2228,118.2228,118.0005,118.0946,275210.0
2019-12-20 12:20:00,138.11,138.24,137.98,138.15,151280.0,118.0946,118.2057,117.9834,118.1288,151280.0
2019-12-20 12:30:00,138.15,138.21,138.08,138.09,124860.0,118.1288,118.1801,118.0689,118.0775,124860.0
2019-12-20 12:40:00,138.08,138.15,138.03,138.08,101446.0,118.0689,118.1288,118.0262,118.0689,101446.0
2019-12-20 12:50:00,138.08,138.15,137.94,137.98,124671.0,118.0689,118.1288,117.9492,117.9834,124671.0
2019-12-20 13:00:00,137.96,138.15,137.95,138.15,74076.0,117.9663,118.1288,117.9577,118.1288,74076.0
2019-12-20 13:10:00,138.15,138.31,138.07,138.3,109095.0,118.1288,118.2656,118.0604,118.257,109095.0
2019-12-20 13:20:00,138.3,138.33,138.07,138.08,113389.0,118.257,118.2827,118.0604,118.0689,113389.0
2019-12-20 13:30:00,138.09,138.1,137.97,138.05,117106.0,118.0775,118.086,117.9748,118.0433,117106.0
2019-12-20 13:40:00,138.05,138.06,137.93,138.0,132535.0,118.0433,118.0518,117.9406,118.0005,132535.0
2019-12-20 13:50:00,138.0,138.0,137.95,137.97,83590.0,118.0005,118.0005,117.9577,117.9748,83590.0
2019-12-20 14:00:00,137.98,137.98,137.74,137.76,167809.0,117.9834,117.9834,117.7782,117.7953,167809.0
2019-12-20 14:10:00,137.77,137.77,137.62,137.71,180993.0,117.8038,117.8038,117.6756,117.7525,180993.0
2019-12-20 14:20:00,137.72,137.84,137.7,137.75,108334.0,117.7611,117.8637,117.744,117.7867,108334.0
2019-12-20 14:30:00,137.75,137.83,137.65,137.67,109662.0,117.7867,117.8551,117.7012,117.7183,109662.0
2019-12-20 14:40:00,137.67,137.72,137.6,137.6,135636.0,117.7183,117.7611,117.6585,117.6585,135636.0
2019-12-20 14:50:00,137.61,137.7,137.6,137.67,140599.0,117.667,117.744,117.6585,117.7183,140599.0
2019-12-20 15:00:00,137.67,137.67,137.56,137.58,170560.0,117.7183,117.7183,117.6243,117.6414,170560.0
2019-12-20 15:10:00,137.58,137.6,137.48,137.49,161609.0,117.6414,117.6585,117.5559,117.5644,161609.0
2019-12-20 15:20:00,137.5,137.51,137.3,137.48,276942.0,117.573,117.5815,117.4019,117.5559,276942.0
2019-12-20 15:30:00,137.49,137.5,137.23,137.25,311104.0,117.5644,117.573,117.3421,117.3592,311104.0
2019-12-20 15:40:00,137.25,137.25,136.9,137.08,633488.0,117.3592,117.3592,117.0599,117.2138,633488.0
2019-12-20 15:50:00,137.1,137.55,136.98,137.24,1473548.0,117.2309,117.6157,117.1283,117.3506,1473548.0
2019-12-23 09:30:00,137.6,137.65,137.26,137.39,310939.0,117.6585,117.7012,117.3677,117.4789,310939.0
2019-12-23 09:40:00,137.4,137.63,137.28,137.53,232377.0,117.4875,117.6841,117.3848,117.5986,232377.0
2019-12-23 09:50:00,137.53,137.77,137.5,137.67,184070.0,117.5986,117.8038,117.573,117.7183,184070.0
2019-12-23 10:00:00,137.67,137.81,137.51,137.6,144258.0,117.7183,117.838,117.5815,117.6585,144258.0
2019-12-23 10:10:00,137.59,137.85,137.58,137.83,131588.0,117.6499,117.8722,117.6414,117.8551,131588.0
2019-12-23 10:20:00,137.83,137.9,137.7,137.84,254952.0,117.8551,117.915,117.744,117.8637,254952.0
2019-12-23 10:30:00,137.85,137.91,137.62,137.68,249782.0,117.8722,117.9235,117.6756,117.7269,249782.0
2019-12-23 10:40:00,137.68,137.78,137.51,137.57,140306.0,117.7269,117.8124,117.5815,117.6328,140306.0
2019-12-23 10:50:00,137.59,137.69,137.42,137.5,118106.0,117.6499,117.7354,117.5046,117.573,118106.0
2019-12-23 11:00:00,137.49,137.61,137.42,137.48,137921.0,117.5644,117.667,117.5046,117.5559,137921.0
2019-12-23 11:10:00,137.49,137.55,137.45,137.5,115498.0,117.5644,117.6157,117.5302,117.573,115498.0
2019-12-23 11:20:00,137.51,137.52,137.34,137.38,101073.0,117.5815,117.5901,117.4361,117.4704,101073.0
2019-12-23 11:30:00,137.38,137.45,137.32,137.39,96866.0,117.4704,117.5302,117.419,117.4789,96866.0
2019-12-23 11:40:00,137.39,137.43,137.33,137.37,111494.0,117.4789,117.5131,117.4276,117.4618,111494.0
2019-12-23 11:50:00,137.38,137.39,137.23,137.28,140667.0,117.4704,117.4789,117.3421,117.3848,140667.0
2019-12-23 12:00:00,137.28,137.37,137.26,137.31,106482.0,117.3848,117.4618,117.3677,117.4105,106482.0
2019-12-23 12:10:00,137.32,137.34,137.19,137.2,98215.0,117.419,117.4361,117.3079,117.3164,98215.0
2019-12-23 12:20:00,137.21,137.23,136.88,137.08,284049.0,117.325,117.3421,117.0428,117.2138,284049.0
2019-12-23 12:30:00,137.07,137.16,137.0,137.15,81164.0,117.2053,117.2822,117.1454,117.2737,81164.0
2019-12-23 12:40:00,137.15,137.18,137.1,137.15,80343.0,117.2737,117.2993,117.2309,117.2737,80343.0
2019-12-23 12:50:00,137.16,137.2,137.09,137.17,71680.0,117.2822,117.3164,117.2224,117.2908,71680.0
2019-12-23 13:00:00,137.17,137.31,137.14,137.29,57833.0,117.2908,117.4105,117.2651,117.3934,57833.0
2019-12-23 13:10:00,137.28,137.34,137.26,137.3,80159.0,117.3848,117.4361,117.3677,117.4019,80159.0
2019-12-23 13:20:00,137.31,137.4,137.28,137.33,96173.0,117.4105,117.4875,117.3848,117.4276,96173.0
2019-12-23 13:30:00,137.34,137.37,137.29,137.31,95466.0,117.4361,117.4618,117.3934,117.4105,95466.0
2019-12-23 13:40:00,137.31,137.37,137.25,137.31,98128.0,117.4105,117.4618,117.3592,117.4105,98128.0
2019-12-23 13:50:00,137.31,137.42,137.28,137.41,74654.0,117.4105,117.5046,117.3848,117.496,74654.0
2019-12-23 14:00:00,137.4,137.45,137.2,137.25,119552.0,117.4875,117.5302,117.3164,117.3592,119552.0
2019-12-23 14:10:00,137.25,137.32,137.24,137.29,87377.0,117.3592,117.419,117.3506,117.3934,87377.0
2019-12-23 14:20:00,137.29,137.34,137.26,137.3,93483.0,117.3934,117.4361,117.3677,117.4019,93483.0
2019-12-23 14:30:00,137.29,137.38,137.26,137.34,110341.0,117.3934,117.4704,117.3677,117.4361,110341.0
2019-12-23 14:40:00,137.34,137.36,137.25,137.25,110462.0,117.4361,117.4533,117.3592,117.3592,110462.0
2019-12-23 14:50:00,137.25,137.3,137.2,137.23,116610.0,117.3592,117.4019,117.3164,117.3421,116610.0
2019-12-23 15:00:00,137.24,137.29,137.2,137.28,83022.0,117.3506,117.3934,117.3164,117.3848,83022.0
2019-12-23 15:10:00,137.28,137.3,137.2,137.26,88466.0,117.3848,117.4019,117.3164,117.3677,88466.0
2019-12-23 15:20:00,137.26,137.34,137.23,137.31,121609.0,117.3677,117.4361,117.3421,117.4105,121609.0
2019-12-23 15:30:00,137.3,137.39,137.27,137.35,169633.0,117.4019,117.4789,117.3763,117.4447,169633.0
2019-12-23 15:40:00,137.36,137.38,137.28,137.29,145048.0,117.4533,117.4704,117.3848,117.3934,145048.0
2019-12-23 15:50:00,137.3,137.35,137.05,137.22,486834.0,117.4019,117.4447,117.1882,117.3335,486834.0
2019-12-24 09:30:00,137.33,137.58,137.24,137.3,212128.0,117.4276,117.6414,117.3506,117.4019,212128.0
2019-12-24 09:40:00,137.31,137.55,137.3,137.38,174706.0,117.4105,117.6157,117.4019,117.4704,174706.0
2019-12-24 09:50:00,137.37,137.38,137.24,137.38,129719.0,117.4618,117.4704,117.3506,117.4704,129719.0
2019-12-24 10:00:00,137.38,137.55,137.27,137.3,192711.0,117.4704,117.6157,117.3763,117.4019,192711.0
2019-12-24 10:10:00,137.31,137.33,137.15,137.25,119878.0,117.4105,117.4276,117.2737,117.3592,119878.0
2019-12-24 10:20:00,137.25,137.31,137.1,137.17,201620.0,117.3592,117.4105,117.2309,117.2908,201620.0
2019-12-24 10:30:00,137.16,137.24,137.06,137.18,88327.0,117.2822,117.3506,117.1967,117.2993,88327.0
2019-12-24 10:40:00,137.17,137.33,137.15,137.29,107595.0,117.2908,117.4276,117.2737,117.3934,107595.0
2019-12-24 10:50:00,137.29,137.3,137.19,137.23,104216.0,117.3934,117.4019,117.3079,117.3421,104216.0
2019-12-24 11:00:00,137.23,137.28,137.19,137.27,39252.0,117.3421,117.3848,117.3079,117.3763,39252.0
2019-12-24 11:10:00,137.28,137.37,137.24,137.34,80273.0,117.3848,117.4618,117.3506,117.4361,80273.0
2019-12-24 11:20:00,137.32,137.34,137.25,137.26,67143.0,117.419,117.4361,117.3592,117.3677,67143.0
2019-12-24 11:30:00,137.27,137.28,137.2,137.24,57444.0,117.3763,117.3848,117.3164,117.3506,57444.0
2019-12-24 11:40:00,137.24,137.28,137.21,137.26,53265.0,117.3506,117.3848,117.325,117.3677,53265.0
2019-12-24 11:50:00,137.25,137.33,137.22,137.26,61205.0,117.3592,117.4276,117.3335,117.3677,61205.0
2019-12-24 12:00:00,137.26,137.27,137.19,137.22,43777.0,117.3677,117.3763,117.3079,117.3335,43777.0
2019-12-24 12:10:00,137.23,137.29,137.17,137.23,64441.0,117.3421,117.3934,117.2908,117.3421,64441.0
2019-12-24 12:20:00,137.25,137.32,137.21,137.31,79785.0,117.3592,117.419,117.325,117.4105,79785.0
2019-12-24 12:30:00,137.31,137.45,137.31,137.38,209078.0,117.4105,117.5302,117.4105,117.4704,209078.0
2019-12-24 12:40:00,137.38,137.63,137.36,137.6,125431.0,117.4704,117.6841,117.4533,117.6585,125431.0
2019-12-24 12:50:00,137.6,137.6,137.44,137.58,134605.0,117.6585,117.6585,117.5217,117.6414,134605.0
2019-12-26 09:30:00,137.89,138.11,137.78,138.11,157564.0,117.9064,118.0946,117.8124,118.0946,157564.0
2019-12-26 09:40:00,138.12,138.19,137.98,138.19,130374.0,118.1031,118.163,117.9834,118.163,130374.0
2019-12-26 09:50:00,138.2,138.2,138.07,138.08,91456.0,118.1715,118.1715,118.0604,118.0689,91456.0
2019-12-26 10:00:00,138.08,138.19,138.08,138.18,87586.0,118.0689,118.163,118.0689,118.1544,87586.0
2019-12-26 10:10:00,138.18,138.34,138.16,138.33,92007.0,118.1544,118.2912,118.1373,118.2827,92007.0
2019-12-26 10:20:00,138.33,138.48,138.3,138.47,85566.0,118.2827,118.4109,118.257,118.4024,85566.0
2019-12-26 10:30:00,138.47,138.54,138.41,138.42,119994.0,118.4024,118.4622,118.3511,118.3596,119994.0
2019-12-26 10:40:00,138.42,138.51,138.35,138.37,105361.0,118.3596,118.4366,118.2998,118.3169,105361.0
2019-12-26 10:50:00,138.37,138.51,138.36,138.49,75704.0,118.3169,118.4366,118.3083,118.4195,75704.0
2019-12-26 11:00:00,138.51,138.69,138.5,138.63,91636.0,118.4366,118.5905,118.428,118.5392,91636.0
2019-12-26 11:10:00,138.64,138.74,138.6,138.63,79967.0,118.5477,118.6333,118.5135,118.5392,79967.0
2019-12-26 11:20:00,138.63,138.75,138.63,138.71,74599.0,118.5392,118.6418,118.5392,118.6076,74599.0
2019-12-26 11:30:00,138.71,138.75,138.63,138.74,64862.0,118.6076,118.6418,118.5392,118.6333,64862.0
2019-12-26 11:40:00,138.75,138.89,138.74,138.81,110498.0,118.6418,118.7615,118.6333,118.6931,110498.0
2019-12-26 11:50:00,138.81,138.84,138.73,138.82,71543.0,118.6931,118.7188,118.6247,118.7017,71543.0
2019-12-26 12:00:00,138.83,138.86,138.61,138.63,120018.0,118.7102,118.7359,118.5221,118.5392,120018.0
2019-12-26 12:10:00,138.64,138.68,138.54,138.6,91381.0,118.5477,118.582,118.4622,118.5135,91381.0
2019-12-26 12:20:00,138.61,138.71,138.6,138.65,73668.0,118.5221,118.6076,118.5135,118.5563,73668.0
2019-12-26 12:30:00,138.63,138.75,138.61,138.72,61706.0,118.5392,118.6418,118.5221,118.6162,61706.0
2019-12-26 12:40:00,138.72,138.78,138.71,138.78,61749.0,118.6162,118.6675,118.6076,118.6675,61749.0
2019-12-26 12:50:00,138.78,138.85,138.73,138.78,95790.0,118.6675,118.7273,118.6247,118.6675,95790.0
2019-12-26 13:00:00,138.78,138.79,138.64,138.67,81629.0,118.6675,118.676,118.5477,118.5734,81629.0
2019-12-26 13:10:00,138.67,138.73,138.67,138.73,58938.0,118.5734,118.6247,118.5734,118.6247,58938.0
2019-12-26 13:20:00,138.73,138.73,138.63,138.69,85106.0,118.6247,118.6247,118.5392,118.5905,85106.0
2019-12-26 13:30:00,138.7,138.85,138.7,138.82,64489.0,118.5991,118.7273,118.5991,118.7017,64489.0
2019-12-26 13:40:00,138.81,138.87,138.81,138.87,100749.0,118.6931,118.7444,118.6931,118.7444,100749.0
2019-12-26 13:50:00,138.87,138.9,138.83,138.89,92970.0,118.7444,118.7701,118.7102,118.7615,92970.0
2019-12-26 14:00:00,138.89,138.95,138.82,138.95,103442.0,118.7615,118.8128,118.7017,118.8128,103442.0
2019-12-26 14:10:00,138.94,139.02,138.93,139.02,92850.0,118.8043,118.8727,118.7957,118.8727,92850.0
2019-12-26 14:20:00,139.02,139.1,139.01,139.03,118208.0,118.8727,118.9411,118.8641,118.8812,118208.0
2019-12-26 14:30:00,139.03,139.03,138.88,138.93,94025.0,118.8812,118.8812,118.753,118.7957,94025.0
2019-12-26 14:40:00,138.93,138.97,138.91,138.95,54539.0,118.7957,118.8299,118.7786,118.8128,54539.0
2019-12-26 14:50:00,138.95,138.96,138.86,138.86,74515.0,118.8128,118.8214,118.7359,118.7359,74515.0
2019-12-26 15:00:00,138.86,138.93,138.86,138.9,106324.0,118.7359,118.7957,118.7359,118.7701,106324.0
2019-12-26 15:10:00,138.9,138.91,138.8,138.81,97059.0,118.7701,118.7786,118.6846,118.6931,97059.0
2019-12-26 15:20:00,138.82,138.88,138.8,138.87,88056.0,118.7017,118.753,118.6846,118.7444,88056.0
2019-12-26 15:30:00,138.86,138.87,138.74,138.8,177839.0,118.7359,118.7444,118.6333,118.6846,177839.0
2019-12-26 15:40:00,138.81,139.05,138.8,139.03,224154.0,118.6931,118.8983,118.6846,118.8812,224154.0
2019-12-26 15:50:00,139.04,139.1,138.94,139.1,570085.0,118.8898,118.9411,118.8043,118.9411,570085.0
2019-12-27 09:30:00,139.3,139.66,139.22,139.47,323334.0,119.1121,119.4199,119.0437,119.2575,323334.0
2019-12-27 09:40:00,139.46,139.77,139.42,139.56,259403.0,119.2489,119.514,119.2147,119.3344,259403.0
2019-12-27 09:50:00,139.55,139.62,139.01,139.02,177004.0,119.3259,119.3857,118.8641,118.8727,177004.0
2019-12-27 10:00:00,139.0,139.07,138.77,139.05,179612.0,118.8556,118.9154,118.6589,118.8983,179612.0
2019-12-27 10:10:00,139.04,139.04,138.78,138.94,137740.0,118.8898,118.8898,118.6675,118.8043,137740.0
2019-12-27 10:20:00,138.94,139.1,138.85,138.91,121136.0,118.8043,118.9411,118.7273,118.7786,121136.0
2019-12-27 10:30:00,138.92,138.93,138.74,138.75,110542.0,118.7872,118.7957,118.6333,118.6418,110542.0
2019-12-27 10:40:00,138.75,138.9,138.66,138.84,136050.0,118.6418,118.7701,118.5648,118.7188,136050.0
2019-12-27 10:50:00,138.84,138.92,138.81,138.87,101859.0,118.7188,118.7872,118.6931,118.7444,101859.0
2019-12-27 11:00:00,138.87,139.05,138.87,139.03,88146.0,118.7444,118.8983,118.7444,118.8812,88146.0
2019-12-27 11:10:00,139.04,139.16,139.0,139.11,104840.0,118.8898,118.9924,118.8556,118.9496,104840.0
2019-12-27 11:20:00,139.11,139.22,139.01,139.02,105809.0,118.9496,119.0437,118.8641,118.8727,105809.0
2019-12-27 11:30:00,139.01,139.04,138.91,138.93,102695.0,118.8641,118.8898,118.7786,118.7957,102695.0
2019-12-27 11:40:00,138.93,139.07,138.91,139.06,85065.0,118.7957,118.9154,118.7786,118.9069,85065.0
2019-12-27 11:50:00,139.06,139.13,138.99,138.99,76234.0,118.9069,118.9667,118.847,118.847,76234.0
2019-12-27 12:00:00,138.99,139.06,138.97,139.01,91250.0,118.847,118.9069,118.8299,118.8641,91250.0
2019-12-27 12:10:00,139.0,139.14,139.0,139.11,87043.0,118.8556,118.9753,118.8556,118.9496,87043.0
2019-12-27 12:20:00,139.11,139.12,139.0,139.02,58036.0,118.9496,118.9582,118.8556,118.8727,58036.0
2019-12-27 12:30:00,139.03,139.08,139.01,139.01,56766.0,118.8812,118.924,118.8641,118.8641,56766.0
2019-12-27 12:40:00,139.0,139.14,138.98,139.14,56288.0,118.8556,118.9753,118.8385,118.9753,56288.0
2019-12-27 12:50:00,139.14,139.16,139.07,139.1,38818.0,118.9753,118.9924,118.9154,118.9411,38818.0
2019-12-27 13:00:00,139.1,139.13,139.06,139.09,43917.0,118.9411,118.9667,118.9069,118.9325,43917.0
2019-12-27 13:10:00,139.1,139.14,139.03,139.03,47108.0,118.9411,118.9753,118.8812,118.8812,47108.0
2019-12-27 13:20:00,139.04,139.12,139.04,139.09,46161.0,118.8898,118.9582,118.8898,118.9325,46161.0
2019-12-27 13:30:00,139.09,139.1,139.03,139.06,60618.0,118.9325,118.9411,118.8812,118.9069,60618.0
2019-12-27 13:40:00,139.06,139.06,138.94,138.96,54776.0,118.9069,118.9069,118.8043,118.8214,54776.0
2019-12-27 13:50:00,138.97,139.01,138.94,138.98,43271.0,118.8299,118.8641,118.8043,118.8385,43271.0
2019-12-27 14:00:00,138.97,139.1,138.96,139.07,61506.0,118.8299,118.9411,118.8214,118.9154,61506.0
2019-12-27 14:10:00,139.06,139.1,139.01,139.05,46767.0,118.9069,118.9411,118.8641,118.8983,46767.0
2019-12-27 14:20:00,139.06,139.06,139.0,139.02,48409.0,118.9069,118.9069,118.8556,118.8727,48409.0
2019-12-27 14:30:00,139.03,139.17,139.03,139.17,59138.0,118.8812,119.0009,118.8812,119.0009,59138.0
2019-12-27 14:40:00,139.17,139.19,139.11,139.14,75249.0,119.0009,119.018,118.9496,118.9753,75249.0
2019-12-27 14:50:00,139.14,139.19,139.11,139.11,82652.0,118.9753,119.018,118.9496,118.9496,82652.0
2019-12-27 15:00:00,139.11,139.11,139.05,139.09,80137.0,118.9496,118.9496,118.8983,118.9325,80137.0
2019-12-27 15:10:00,139.1,139.11,139.01,139.05,80589.0,118.9411,118.9496,118.8641,118.8983,80589.0
2019-12-27 15:20:00,139.03,139.14,139.02,139.08,73006.0,118.8812,118.9753,118.8727,118.924,73006.0
2019-12-27 15:30:00,139.08,139.19,139.03,139.14,111788.0,118.924,119.018,118.8812,118.9753,111788.0
2019-12-27 15:40:00,139.14,139.14,138.99,138.99,193769.0,118.9753,118.9753,118.847,118.847,193769.0
2019-12-27 15:50:00,139.02,139.15,138.9,139.14,464267.0,118.8727,118.9838,118.7701,118.9753,464267.0
2019-12-30 09:30:00,139.9,140.08,139.2,139.24,456243.0,119.6251,119.7791,119.0266,119.0608,456243.0
2019-12-30 09:40:00,139.25,139.46,139.16,139.42,178635.0,119.0693,119.2489,118.9924,119.2147,178635.0
2019-12-30 09:50:00,139.41,139.57,139.27,139.56,146454.0,119.2062,119.343,119.0864,119.3344,146454.0
2019-12-30 10:00:00,139.56,139.62,139.22,139.25,122963.0,119.3344,119.3857,119.0437,119.0693,122963.0
2019-12-30 10:10:00,139.25,139.27,138.79,139.01,197154.0,119.0693,119.0864,118.676,118.8641,197154.0
2019-12-30 10:20:00,139.0,139.13,138.77,138.91,158195.0,118.8556,118.9667,118.6589,118.7786,158195.0
2019-12-30 10:30:00,138.92,138.98,138.81,138.9,127019.0,118.7872,118.8385,118.6931,118.7701,127019.0
2019-12-30 10:40:00,138.89,139.0,138.8,138.81,117963.0,118.7615,118.8556,118.6846,118.6931,117963.0
2019-12-30 10:50:00,138.81,139.14,138.76,139.13,122150.0,118.6931,118.9753,118.6504,118.9667,122150.0
2019-12-30 11:00:00,139.13,139.17,138.97,139.13,114715.0,118.9667,119.0009,118.8299,118.9667,114715.0
2019-12-30 11:10:00,139.13,139.26,139.05,139.2,103923.0,118.9667,119.0779,118.8983,119.0266,103923.0
2019-12-30 11:20:00,139.21,139.27,139.15,139.22,77683.0,119.0351,119.0864,118.9838,119.0437,77683.0
2019-12-30 11:30:00,139.22,139.23,139.08,139.17,118167.0,119.0437,119.0522,118.924,119.0009,118167.0
2019-12-30 11:40:00,139.17,139.23,139.12,139.21,100510.0,119.0009,119.0522,118.9582,119.0351,100510.0
2019-12-30 11:50:00,139.22,139.24,139.16,139.24,66545.0,119.0437,119.0608,118.9924,119.0608,66545.0
2019-12-30 12:00:00,139.23,139.27,139.11,139.25,95234.0,119.0522,119.0864,118.9496,119.0693,95234.0
2019-12-30 12:10:00,139.26,139.33,139.25,139.29,69812.0,119.0779,119.1378,119.0693,119.1035,69812.0
2019-12-30 12:20:00,139.28,139.42,139.23,139.36,98706.0,119.095,119.2147,119.0522,119.1634,98706.0
2019-12-30 12:30:00,139.37,139.43,139.31,139.4,70594.0,119.172,119.2233,119.1206,119.1976,70594.0
2019-12-30 12:40:00,139.4,139.43,139.32,139.36,65663.0,119.1976,119.2233,119.1292,119.1634,65663.0
2019-12-30 12:50:00,139.36,139.4,139.3,139.32,57419.0,119.1634,119.1976,119.1121,119.1292,57419.0
2019-12-30 13:00:00,139.31,139.35,139.24,139.28,65823.0,119.1206,119.1549,119.0608,119.095,65823.0
2019-12-30 13:10:00,139.28,139.39,139.25,139.26,65783.0,119.095,119.1891,119.0693,119.0779,65783.0
2019-12-30 13:20:00,139.27,139.27,139.15,139.15,70693.0,119.0864,119.0864,118.9838,118.9838,70693.0
2019-12-30 13:30:00,139.16,139.23,139.01,139.1,102568.0,118.9924,119.0522,118.8641,118.9411,102568.0
2019-12-30 13:40:00,139.1,139.1,138.97,138.99,83897.0,118.9411,118.9411,118.8299,118.847,83897.0
2019-12-30 13:50:00,138.99,139.17,138.98,139.12,74783.0,118.847,119.0009,118.8385,118.9582,74783.0
2019-12-30 14:00:00,139.1,139.11,138.89,138.94,90140.0,118.9411,118.9496,118.7615,118.8043,90140.0
2019-12-30 14:10:00,138.93,138.97,138.91,138.94,62219.0,118.7957,118.8299,118.7786,118.8043,62219.0
2019-12-30 14:20:00,138.94,138.98,138.83,138.92,88240.0,118.8043,118.8385,118.7102,118.7872,88240.0
2019-12-30 14:30:00,138.91,138.91,138.74,138.77,85770.0,118.7786,118.7786,118.6333,118.6589,85770.0
2019-12-30 14:40:00,138.78,138.81,138.63,138.75,113959.0,118.6675,118.6931,118.5392,118.6418,113959.0
2019-12-30 14:50:00,138.74,138.82,138.67,138.69,77772.0,118.6333,118.7017,118.5734,118.5905,77772.0
2019-12-30 15:00:00,138.69,138.85,138.69,138.83,109634.0,118.5905,118.7273,118.5905,118.7102,109634.0
2019-12-30 15:10:00,138.83,138.9,138.79,138.81,70243.0,118.7102,118.7701,118.676,118.6931,70243.0
2019-12-30 15:20:00,138.81,138.91,138.79,138.87,100990.0,118.6931,118.7786,118.676,118.7444,100990.0
2019-12-30 15:30:00,138.86,138.88,138.65,138.68,112899.0,118.7359,118.753,118.5563,118.582,112899.0
2019-12-30 15:40:00,138.68,138.74,138.52,138.6,129137.0,118.582,118.6333,118.4451,118.5135,129137.0
2019-12-30 15:50:00,138.59,138.7,138.47,138.68,420107.0,118.505,118.5991,118.4024,118.582,420107.0
2019-12-31 09:30:00,138.51,138.73,138.33,138.5,196471.0,118.4366,118.6247,118.2827,118.428,196471.0
2019-12-31 09:40:00,138.5,138.78,138.43,138.75,117954.0,118.428,118.6675,118.3682,118.6418,117954.0
2019-12-31 09:50:00,138.74,138.76,138.52,138.64,128239.0,118.6333,118.6504,118.4451,118.5477,128239.0
2019-12-31 10:00:00,138.64,138.75,138.53,138.75,117895.0,118.5477,118.6418,118.4537,118.6418,117895.0
2019-12-31 10:10:00,138.74,138.82,138.62,138.77,88512.0,118.6333,118.7017,118.5306,118.6589,88512.0
2019-12-31 10:20:00,138.77,138.84,138.7,138.71,101238.0,118.6589,118.7188,118.5991,118.6076,101238.0
2019-12-31 10:30:00,138.7,138.72,138.58,138.69,163785.0,118.5991,118.6162,118.4964,118.5905,163785.0
2019-12-31 10:40:00,138.67,138.71,138.39,138.44,131248.0,118.5734,118.6076,118.334,118.3767,131248.0
2019-12-31 10:50:00,138.44,138.51,138.29,138.46,104324.0,118.3767,118.4366,118.2485,118.3938,104324.0
2019-12-31 11:00:00,138.45,138.65,138.44,138.58,105261.0,118.3853,118.5563,118.3767,118.4964,105261.0
2019-12-31 11:10:00,138.58,138.78,138.57,138.75,65358.0,118.4964,118.6675,118.4879,118.6418,65358.0
2019-12-31 11:20:00,138.75,138.82,138.7,138.78,55429.0,118.6418,118.7017,118.5991,118.6675,55429.0
2019-12-31 11:30:00,138.78,138.78,138.65,138.75,80602.0,118.6675,118.6675,118.5563,118.6418,80602.0
2019-12-31 11:40:00,138.75,138.98,138.72,138.91,85506.0,118.6418,118.8385,118.6162,118.7786,85506.0
2019-12-31 11:50:00,138.93,138.96,138.77,138.78,84156.0,118.7957,118.8214,118.6589,118.6675,84156.0
2019-12-31 12:00:00,138.78,138.85,138.69,138.7,84093.0,118.6675,118.7273,118.5905,118.5991,84093.0
2019-12-31 12:10:00,138.7,138.72,138.65,138.67,47893.0,118.5991,118.6162,118.5563,118.5734,47893.0
2019-12-31 12:20:00,138.68,138.7,138.56,138.66,123825.0,118.582,118.5991,118.4793,118.5648,123825.0
2019-12-31 12:30:00,138.67,138.74,138.64,138.69,49601.0,118.5734,118.6333,118.5477,118.5905,49601.0
2019-12-31 12:40:00,138.69,138.75,138.57,138.61,55362.0,118.5905,118.6418,118.4879,118.5221,55362.0
2019-12-31 12:50:00,138.61,138.66,138.56,138.59,58318.0,118.5221,118.5648,118.4793,118.505,58318.0
2019-12-31 13:00:00,138.59,138.66,138.57,138.64,64940.0,118.505,118.5648,118.4879,118.5477,64940.0
2019-12-31 13:10:00,138.63,138.71,138.62,138.68,48521.0,118.5392,118.6076,118.5306,118.582,48521.0
2019-12-31 13:20:00,138.69,138.72,138.61,138.68,66455.0,118.5905,118.6162,118.5221,118.582,66455.0
2019-12-31 13:30:00,138.69,138.8,138.66,138.8,49442.0,118.5905,118.6846,118.5648,118.6846,49442.0
2019-12-31 13:40:00,138.8,138.84,138.74,138.79,66506.0,118.6846,118.7188,118.6333,118.676,66506.0
2019-12-31 13:50:00,138.77,138.87,138.72,138.87,68310.0,118.6589,118.7444,118.6162,118.7444,68310.0
2019-12-31 14:00:00,138.87,138.89,138.8,138.86,73256.0,118.7444,118.7615,118.6846,118.7359,73256.0
2019-12-31 14:10:00,138.86,138.9,138.81,138.87,76392.0,118.7359,118.7701,118.6931,118.7444,76392.0
2019-12-31 14:20:00,138.86,138.91,138.86,138.89,55489.0,118.7359,118.7786,118.7359,118.7615,55489.0
2019-12-31 14:30:00,138.89,138.89,138.74,138.75,53585.0,118.7615,118.7615,118.6333,118.6418,53585.0
2019-12-31 14:40:00,138.74,138.78,138.72,138.77,65056.0,118.6333,118.6675,118.6162,118.6589,65056.0
2019-12-31 14:50:00,138.77,138.78,138.73,138.75,92689.0,118.6589,118.6675,118.6247,118.6418,92689.0
2019-12-31 15:00:00,138.75,138.78,138.67,138.72,84065.0,118.6418,118.6675,118.5734,118.6162,84065.0
2019-12-31 15:10:00,138.72,138.86,138.7,138.81,76704.0,118.6162,118.7359,118.5991,118.6931,76704.0
2019-12-31 15:20:00,138.82,138.93,138.81,138.92,79553.0,118.7017,118.7957,118.6931,118.7872,79553.0
2019-12-31 15:30:00,138.92,139.14,138.9,139.13,198449.0,118.7872,118.9753,118.7701,118.9667,198449.0
2019-12-31 15:40:00,139.13,139.23,139.1,139.2,176868.0,118.9667,119.0522,118.9411,119.0266,176868.0
2019-12-31 15:50:00,139.2,139.48,139.14,139.4,790436.0,119.0266,119.266,118.9753,119.1976,790436.0
2020-01-02 09:30:00,139.79,140.19,139.5,139.74,605343.0,119.5311,119.8731,119.2831,119.4883,605343.0
2020-01-02 09:40:00,139.75,139.92,139.62,139.84,232805.0,119.4969,119.6422,119.3857,119.5738,232805.0
2020-01-02 09:50:00,139.84,139.89,139.43,139.64,262784.0,119.5738,119.6166,119.2233,119.4028,262784.0
2020-01-02 10:00:00,139.64,139.82,139.51,139.79,230645.0,119.4028,119.5567,119.2917,119.5311,230645.0
2020-01-02 10:10:00,139.79,139.83,139.38,139.46,218239.0,119.5311,119.5653,119.1805,119.2489,218239.0
2020-01-02 10:20:00,139.45,139.54,139.33,139.43,187536.0,119.2404,119.3173,119.1378,119.2233,187536.0
2020-01-02 10:30:00,139.44,139.52,139.26,139.44,202558.0,119.2318,119.3002,119.0779,119.2318,202558.0
2020-01-02 10:40:00,139.43,139.64,139.4,139.63,149874.0,119.2233,119.4028,119.1976,119.3943,149874.0
2020-01-02 10:50:00,139.64,139.94,139.63,139.91,155863.0,119.4028,119.6593,119.3943,119.6337,155863.0
2020-01-02 11:00:00,139.91,139.97,139.86,139.97,231198.0,119.6337,119.685,119.5909,119.685,231198.0
2020-01-02 11:10:00,139.98,140.07,139.97,140.01,145873.0,119.6935,119.7705,119.685,119.7192,145873.0
2020-01-02 11:20:00,140.01,140.16,140.0,140.14,147939.0,119.7192,119.8475,119.7107,119.8304,147939.0
2020-01-02 11:30:00,140.13,140.24,140.03,140.16,170696.0,119.8218,119.9159,119.7363,119.8475,170696.0
2020-01-02 11:40:00,140.17,140.4,140.11,140.35,147535.0,119.856,120.0527,119.8047,120.0099,147535.0
2020-01-02 11:50:00,140.35,140.52,140.33,140.48,151682.0,120.0099,120.1553,119.9928,120.1211,151682.0
2020-01-02 12:00:00,140.49,140.62,140.46,140.58,118118.0,120.1296,120.2408,120.104,120.2066,118118.0
2020-01-02 12:10:00,140.58,140.67,140.47,140.66,155724.0,120.2066,120.2836,120.1125,120.275,155724.0
2020-01-02 12:20:00,140.66,140.78,140.6,140.61,122277.0,120.275,120.3776,120.2237,120.2322,122277.0
2020-01-02 12:30:00,140.61,140.72,140.55,140.71,126380.0,120.2322,120.3263,120.1809,120.3178,126380.0
2020-01-02 12:40:00,140.7,140.77,140.58,140.63,127692.0,120.3092,120.3691,120.2066,120.2493,127692.0
2020-01-02 12:50:00,140.63,140.66,140.52,140.6,126009.0,120.2493,120.275,120.1553,120.2237,126009.0
2020-01-02 13:00:00,140.61,140.62,140.34,140.34,115323.0,120.2322,120.2408,120.0014,120.0014,115323.0
2020-01-02 13:10:00,140.34,140.39,140.29,140.33,111147.0,120.0014,120.0441,119.9586,119.9928,111147.0
2020-01-02 13:20:00,140.34,140.43,140.32,140.38,115680.0,120.0014,120.0783,119.9843,120.0356,115680.0
2020-01-02 13:30:00,140.39,140.41,140.23,140.34,151279.0,120.0441,120.0612,119.9073,120.0014,151279.0
2020-01-02 13:40:00,140.34,140.47,140.32,140.39,132270.0,120.0014,120.1125,119.9843,120.0441,132270.0
2020-01-02 13:50:00,140.39,140.41,140.27,140.36,130706.0,120.0441,120.0612,119.9415,120.0185,130706.0
2020-01-02 14:00:00,140.36,140.58,140.35,140.55,151932.0,120.0185,120.2066,120.0099,120.1809,151932.0
2020-01-02 14:10:00,140.55,140.61,140.51,140.59,132032.0,120.1809,120.2322,120.1467,120.2151,132032.0
2020-01-02 14:20:00,140.59,140.77,140.59,140.74,159697.0,120.2151,120.3691,120.2151,120.3434,159697.0
2020-01-02 14:30:00,140.73,140.88,140.68,140.74,165837.0,120.3349,120.4631,120.2921,120.3434,165837.0
2020-01-02 14:40:00,140.74,140.88,140.72,140.82,125926.0,120.3434,120.4631,120.3263,120.4118,125926.0
2020-01-02 14:50:00,140.83,140.99,140.82,140.97,170856.0,120.4204,120.5572,120.4118,120.5401,170856.0
2020-01-02 15:00:00,140.97,141.0,140.87,140.87,139166.0,120.5401,120.5657,120.4546,120.4546,139166.0
2020-01-02 15:10:00,140.88,140.92,140.84,140.85,144689.0,120.4631,120.4973,120.4289,120.4375,144689.0
2020-01-02 15:20:00,140.85,140.9,140.77,140.81,141891.0,120.4375,120.4802,120.3691,120.4033,141891.0
2020-01-02 15:30:00,140.81,140.93,140.77,140.8,191219.0,120.4033,120.5059,120.3691,120.3947,191219.0
2020-01-02 15:40:00,140.8,140.96,140.78,140.85,228336.0,120.3947,120.5315,120.3776,120.4375,228336.0
2020-01-02 15:50:00,140.86,141.1,140.83,141.09,476924.0,120.446,120.6512,120.4204,120.6427,476924.0
2020-01-03 09:30:00,137.5,138.39,137.08,137.73,856501.0,118.3379,119.1038,117.9764,118.5358,856501.0
2020-01-03 09:40:00,137.73,138.24,137.61,138.14,365427.0,118.5358,118.9747,118.4325,118.8887,365427.0
2020-01-03 09:50:00,138.16,138.33,138.1,138.13,280860.0,118.9059,119.0522,118.8542,118.8801,280860.0
2020-01-03 10:00:00,138.11,138.12,137.57,137.92,324149.0,118.8628,118.8715,118.3981,118.6993,324149.0
2020-01-03 10:10:00,137.92,138.1,137.78,137.86,267229.0,118.6993,118.8542,118.5788,118.6477,267229.0
2020-01-03 10:20:00,137.86,138.24,137.84,138.24,158551.0,118.6477,118.9747,118.6305,118.9747,158551.0
2020-01-03 10:30:00,138.24,138.4,138.21,138.32,168203.0,118.9747,119.1124,118.9489,119.0436,168203.0
2020-01-03 10:40:00,138.32,138.48,138.21,138.34,172159.0,119.0436,119.1813,118.9489,119.0608,172159.0
2020-01-03 10:50:00,138.35,138.38,138.13,138.33,163661.0,119.0694,119.0952,118.8801,119.0522,163661.0
2020-01-03 11:00:00,138.34,138.42,138.16,138.2,108314.0,119.0608,119.1296,118.9059,118.9403,108314.0
2020-01-03 11:10:00,138.19,138.49,138.1,138.44,128550.0,118.9317,119.1899,118.8542,119.1469,128550.0
2020-01-03 11:20:00,138.46,138.57,138.41,138.49,120235.0,119.1641,119.2587,119.121,119.1899,120235.0
2020-01-03 11:30:00,138.48,138.71,138.47,138.63,136230.0,119.1813,119.3792,119.1727,119.3104,136230.0
2020-01-03 11:40:00,138.63,138.84,138.59,138.77,127517.0,119.3104,119.4911,119.276,119.4309,127517.0
2020-01-03 11:50:00,138.77,138.83,138.68,138.7,104134.0,119.4309,119.4825,119.3534,119.3706,104134.0
2020-01-03 12:00:00,138.71,139.08,138.71,138.91,125840.0,119.3792,119.6977,119.3792,119.5514,125840.0
2020-01-03 12:10:00,138.91,139.0,138.83,138.91,85247.0,119.5514,119.6288,119.4825,119.5514,85247.0
2020-01-03 12:20:00,138.93,139.0,138.84,138.97,90635.0,119.5686,119.6288,119.4911,119.603,90635.0
2020-01-03 12:30:00,138.96,139.1,138.92,139.06,84335.0,119.5944,119.7149,119.56,119.6805,84335.0
2020-01-03 12:40:00,139.06,139.1,138.98,139.01,100269.0,119.6805,119.7149,119.6116,119.6374,100269.0
2020-01-03 12:50:00,139.02,139.18,139.01,139.17,110624.0,119.646,119.7837,119.6374,119.7751,110624.0
2020-01-03 13:00:00,139.17,139.23,139.09,139.09,85910.0,119.7751,119.8268,119.7063,119.7063,85910.0
2020-01-03 13:10:00,139.09,139.15,138.95,138.97,81857.0,119.7063,119.7579,119.5858,119.603,81857.0
2020-01-03 13:20:00,138.99,139.09,138.98,139.07,116557.0,119.6202,119.7063,119.6116,119.6891,116557.0
2020-01-03 13:30:00,139.07,139.12,138.29,138.53,244602.0,119.6891,119.7321,119.0178,119.2243,244602.0
2020-01-03 13:40:00,138.52,138.88,138.49,138.87,173837.0,119.2157,119.5255,119.1899,119.5169,173837.0
2020-01-03 13:50:00,138.86,138.86,138.67,138.77,100793.0,119.5083,119.5083,119.3448,119.4309,100793.0
2020-01-03 14:00:00,138.78,138.89,138.62,138.77,99476.0,119.4395,119.5341,119.3018,119.4309,99476.0
2020-01-03 14:10:00,138.76,138.78,138.62,138.71,89206.0,119.4223,119.4395,119.3018,119.3792,89206.0
2020-01-03 14:20:00,138.7,138.7,138.48,138.58,88303.0,119.3706,119.3706,119.1813,119.2673,88303.0
2020-01-03 14:30:00,138.57,138.7,138.54,138.66,70569.0,119.2587,119.3706,119.2329,119.3362,70569.0
2020-01-03 14:40:00,138.67,138.82,138.64,138.78,87255.0,119.3448,119.4739,119.319,119.4395,87255.0
2020-01-03 14:50:00,138.77,138.83,138.71,138.74,88830.0,119.4309,119.4825,119.3792,119.405,88830.0
2020-01-03 15:00:00,138.74,138.84,138.68,138.81,190016.0,119.405,119.4911,119.3534,119.4653,190016.0
2020-01-03 15:10:00,138.81,138.81,138.54,138.65,125655.0,119.4653,119.4653,119.2329,119.3276,125655.0
2020-01-03 15:20:00,138.65,138.7,138.48,138.61,135569.0,119.3276,119.3706,119.1813,119.2932,135569.0
2020-01-03 15:30:00,138.61,138.7,138.48,138.56,192324.0,119.2932,119.3706,119.1813,119.2501,192324.0
2020-01-03 15:40:00,138.56,138.73,138.52,138.57,185715.0,119.2501,119.3964,119.2157,119.2587,185715.0
2020-01-03 15:50:00,138.55,138.73,138.28,138.28,742757.0,119.2415,119.3964,119.0092,119.0092,742757.0
2020-01-06 09:30:00,136.66,137.07,136.5,136.83,563530.0,117.6149,117.9678,117.4772,117.7612,563530.0
2020-01-06 09:40:00,136.82,137.34,136.79,137.22,258664.0,117.7526,118.2002,117.7268,118.0969,258664.0
2020-01-06 09:50:00,137.23,137.31,137.04,137.14,149842.0,118.1055,118.1743,117.942,118.028,149842.0
2020-01-06 10:00:00,137.17,137.34,137.07,137.21,149717.0,118.0538,118.2002,117.9678,118.0883,149717.0
2020-01-06 10:10:00,137.22,137.42,137.17,137.35,191790.0,118.0969,118.269,118.0538,118.2088,191790.0
2020-01-06 10:20:00,137.35,137.57,137.33,137.57,150578.0,118.2088,118.3981,118.1915,118.3981,150578.0
2020-01-06 10:30:00,137.57,137.61,137.35,137.53,134789.0,118.3981,118.4325,118.2088,118.3637,134789.0
2020-01-06 10:40:00,137.54,137.6,137.43,137.53,173605.0,118.3723,118.4239,118.2776,118.3637,173605.0
2020-01-06 10:50:00,137.53,137.58,137.38,137.39,138473.0,118.3637,118.4067,118.2346,118.2432,138473.0
2020-01-06 11:00:00,137.4,137.55,137.27,137.55,142115.0,118.2518,118.3809,118.1399,118.3809,142115.0
2020-01-06 11:10:00,137.55,137.7,137.54,137.55,127357.0,118.3809,118.51,118.3723,118.3809,127357.0
2020-01-06 11:20:00,137.54,137.57,137.4,137.46,110814.0,118.3723,118.3981,118.2518,118.3034,110814.0
2020-01-06 11:30:00,137.47,137.66,137.46,137.53,104324.0,118.312,118.4756,118.3034,118.3637,104324.0
2020-01-06 11:40:00,137.53,137.58,137.49,137.5,93784.0,118.3637,118.4067,118.3293,118.3379,93784.0
2020-01-06 11:50:00,137.5,137.5,137.38,137.4,83836.0,118.3379,118.3379,118.2346,118.2518,83836.0
2020-01-06 12:00:00,137.39,137.52,137.32,137.51,133063.0,118.2432,118.3551,118.1829,118.3465,133063.0
2020-01-06 12:10:00,137.51,137.59,137.39,137.42,104470.0,118.3465,118.4153,118.2432,118.269,104470.0
2020-01-06 12:20:00,137.41,137.43,137.34,137.37,94856.0,118.2604,118.2776,118.2002,118.226,94856.0
2020-01-06 12:30:00,137.37,137.53,137.37,137.52,132522.0,118.226,118.3637,118.226,118.3551,132522.0
2020-01-06 12:40:00,137.52,137.65,137.5,137.51,89183.0,118.3551,118.467,118.3379,118.3465,89183.0
2020-01-06 12:50:00,137.52,137.59,137.5,137.53,84534.0,118.3551,118.4153,118.3379,118.3637,84534.0
2020-01-06 13:00:00,137.53,137.77,137.53,137.72,126377.0,118.3637,118.5702,118.3637,118.5272,126377.0
2020-01-06 13:10:00,137.72,137.8,137.68,137.75,94333.0,118.5272,118.596,118.4928,118.553,94333.0
2020-01-06 13:20:00,137.75,137.87,137.72,137.84,75880.0,118.553,118.6563,118.5272,118.6305,75880.0
2020-01-06 13:30:00,137.84,137.87,137.72,137.84,72387.0,118.6305,118.6563,118.5272,118.6305,72387.0
2020-01-06 13:40:00,137.83,137.87,137.76,137.82,73767.0,118.6219,118.6563,118.5616,118.6133,73767.0
2020-01-06 13:50:00,137.83,137.84,137.73,137.74,64277.0,118.6219,118.6305,118.5358,118.5444,64277.0
2020-01-06 14:00:00,137.74,137.81,137.65,137.77,90240.0,118.5444,118.6047,118.467,118.5702,90240.0
2020-01-06 14:10:00,137.77,137.84,137.76,137.78,100567.0,118.5702,118.6305,118.5616,118.5788,100567.0
2020-01-06 14:20:00,137.77,137.8,137.65,137.68,64037.0,118.5702,118.596,118.467,118.4928,64037.0
2020-01-06 14:30:00,137.69,137.7,137.62,137.65,60572.0,118.5014,118.51,118.4411,118.467,60572.0
2020-01-06 14:40:00,137.65,137.66,137.53,137.55,78788.0,118.467,118.4756,118.3637,118.3809,78788.0
2020-01-06 14:50:00,137.56,137.67,137.55,137.67,75030.0,118.3895,118.4842,118.3809,118.4842,75030.0
2020-01-06 15:00:00,137.67,137.72,137.59,137.61,90602.0,118.4842,118.5272,118.4153,118.4325,90602.0
2020-01-06 15:10:00,137.62,137.75,137.61,137.68,119329.0,118.4411,118.553,118.4325,118.4928,119329.0
2020-01-06 15:20:00,137.68,137.74,137.63,137.67,79271.0,118.4928,118.5444,118.4497,118.4842,79271.0
2020-01-06 15:30:00,137.68,137.8,137.62,137.77,144677.0,118.4928,118.596,118.4411,118.5702,144677.0
2020-01-06 15:40:00,137.78,137.92,137.73,137.89,150946.0,118.5788,118.6993,118.5358,118.6735,150946.0
2020-01-06 15:50:00,137.91,138.27,137.88,138.21,661811.0,118.6907,119.0005,118.6649,118.9489,661811.0
2020-01-07 09:30:00,137.28,137.86,137.27,137.6,482739.0,118.1485,118.6477,118.1399,118.4239,482739.0
2020-01-07 09:40:00,137.6,137.68,137.21,137.33,240035.0,118.4239,118.4928,118.0883,118.1915,240035.0
2020-01-07 09:50:00,137.3,137.34,137.03,137.1,367478.0,118.1657,118.2002,117.9334,117.9936,367478.0
2020-01-07 10:00:00,137.11,137.28,137.06,137.14,187901.0,118.0022,118.1485,117.9592,118.028,187901.0
2020-01-07 10:10:00,137.15,137.24,137.03,137.04,193320.0,118.0366,118.1141,117.9334,117.942,193320.0
2020-01-07 10:20:00,137.06,137.18,136.98,137.18,255225.0,117.9592,118.0625,117.8903,118.0625,255225.0
2020-01-07 10:30:00,137.17,137.27,137.01,137.2,307830.0,118.0538,118.1399,117.9161,118.0797,307830.0
2020-01-07 10:40:00,137.18,137.23,136.98,137.09,182170.0,118.0625,118.1055,117.8903,117.985,182170.0
2020-01-07 10:50:00,137.09,137.1,136.92,136.97,191780.0,117.985,117.9936,117.8387,117.8817,191780.0
2020-01-07 11:00:00,136.97,136.99,136.76,136.79,235498.0,117.8817,117.8989,117.701,117.7268,235498.0
2020-01-07 11:10:00,136.79,136.86,136.63,136.73,254401.0,117.7268,117.787,117.5891,117.6752,254401.0
2020-01-07 11:20:00,136.73,136.9,136.69,136.72,190613.0,117.6752,117.8215,117.6407,117.6666,190613.0
2020-01-07 11:30:00,136.73,136.76,136.51,136.53,136625.0,117.6752,117.701,117.4858,117.503,136625.0
2020-01-07 11:40:00,136.53,136.55,136.42,136.43,188510.0,117.503,117.5202,117.4084,117.417,188510.0
2020-01-07 11:50:00,136.43,136.45,136.13,136.15,210116.0,117.417,117.4342,117.1588,117.176,210116.0
2020-01-07 12:00:00,136.16,136.23,136.03,136.05,168164.0,117.1846,117.2448,117.0727,117.0899,168164.0
2020-01-07 12:10:00,136.04,136.27,135.95,136.24,168935.0,117.0813,117.2793,117.0039,117.2535,168935.0
2020-01-07 12:20:00,136.25,136.34,136.23,136.3,102646.0,117.2621,117.3395,117.2448,117.3051,102646.0
2020-01-07 12:30:00,136.3,136.3,136.06,136.09,94885.0,117.3051,117.3051,117.0985,117.1244,94885.0
2020-01-07 12:40:00,136.09,136.12,135.93,135.94,117563.0,117.1244,117.1502,116.9867,116.9953,117563.0
2020-01-07 12:50:00,135.95,136.04,135.93,135.97,129442.0,117.0039,117.0813,116.9867,117.0211,129442.0
2020-01-07 13:00:00,135.97,136.02,135.92,135.97,164483.0,117.0211,117.0641,116.978,117.0211,164483.0
2020-01-07 13:10:00,135.96,135.98,135.87,135.93,181801.0,117.0125,117.0297,116.935,116.9867,181801.0
2020-01-07 13:20:00,135.93,136.02,135.93,135.97,129169.0,116.9867,117.0641,116.9867,117.0211,129169.0
2020-01-07 13:30:00,135.97,136.12,135.95,136.01,130934.0,117.0211,117.1502,117.0039,117.0555,130934.0
2020-01-07 13:40:00,136.02,136.05,135.91,135.92,119447.0,117.0641,117.0899,116.9694,116.978,119447.0
2020-01-07 13:50:00,135.92,136.2,135.91,136.16,176829.0,116.978,117.219,116.9694,117.1846,176829.0
2020-01-07 14:00:00,136.16,136.36,136.13,136.32,198653.0,117.1846,117.3567,117.1588,117.3223,198653.0
2020-01-07 14:10:00,136.31,136.45,136.25,136.44,179379.0,117.3137,117.4342,117.2621,117.4256,179379.0
2020-01-07 14:20:00,136.44,136.51,136.4,136.42,120745.0,117.4256,117.4858,117.3912,117.4084,120745.0
2020-01-07 14:30:00,136.41,136.58,136.41,136.48,108743.0,117.3998,117.5461,117.3998,117.46,108743.0
2020-01-07 14:40:00,136.47,136.6,136.43,136.52,92981.0,117.4514,117.5633,117.417,117.4944,92981.0
2020-01-07 14:50:00,136.51,136.54,136.46,136.5,93854.0,117.4858,117.5116,117.4428,117.4772,93854.0
2020-01-07 15:00:00,136.51,136.56,136.42,136.46,118949.0,117.4858,117.5289,117.4084,117.4428,118949.0
2020-01-07 15:10:00,136.46,136.5,136.41,136.47,139549.0,117.4428,117.4772,117.3998,117.4514,139549.0
2020-01-07 15:20:00,136.47,136.48,136.37,136.38,117375.0,117.4514,117.46,117.3653,117.3739,117375.0
2020-01-07 15:30:00,136.38,136.4,136.07,136.07,187721.0,117.3739,117.3912,117.1071,117.1071,187721.0
2020-01-07 15:40:00,136.08,136.22,136.04,136.12,235139.0,117.1157,117.2362,117.0813,117.1502,235139.0
2020-01-07 15:50:00,136.12,136.13,135.82,135.87,616764.0,117.1502,117.1588,116.892,116.935,616764.0
2020-01-08 09:30:00,135.7,136.4,135.6,136.31,621524.0,116.7887,117.3912,116.7026,117.3137,621524.0
2020-01-08 09:40:00,136.32,136.71,136.29,136.56,270307.0,117.3223,117.658,117.2965,117.5289,270307.0
2020-01-08 09:50:00,136.57,136.7,136.4,136.62,258581.0,117.5375,117.6493,117.3912,117.5805,258581.0
2020-01-08 10:00:00,136.63,136.85,136.6,136.68,199520.0,117.5891,117.7784,117.5633,117.6321,199520.0
2020-01-08 10:10:00,136.68,136.89,136.6,136.61,192840.0,117.6321,117.8129,117.5633,117.5719,192840.0
2020-01-08 10:20:00,136.61,136.76,136.5,136.58,171641.0,117.5719,117.701,117.4772,117.5461,171641.0
2020-01-08 10:30:00,136.59,136.61,136.36,136.46,209282.0,117.5547,117.5719,117.3567,117.4428,209282.0
2020-01-08 10:40:00,136.45,136.5,136.23,136.33,175692.0,117.4342,117.4772,117.2448,117.3309,175692.0
2020-01-08 10:50:00,136.33,136.45,136.19,136.4,154688.0,117.3309,117.4342,117.2104,117.3912,154688.0
2020-01-08 11:00:00,136.41,136.61,136.4,136.6,232780.0,117.3998,117.5719,117.3912,117.5633,232780.0
2020-01-08 11:10:00,136.6,136.78,136.56,136.71,124424.0,117.5633,117.7182,117.5289,117.658,124424.0
2020-01-08 11:20:00,136.71,136.84,136.35,136.74,207943.0,117.658,117.7698,117.3481,117.6838,207943.0
2020-01-08 11:30:00,136.74,136.87,136.4,136.85,258085.0,117.6838,117.7957,117.3912,117.7784,258085.0
2020-01-08 11:40:00,136.86,137.24,136.83,137.19,347983.0,117.787,118.1141,117.7612,118.0711,347983.0
2020-01-08 11:50:00,137.19,137.41,137.18,137.25,205637.0,118.0711,118.2604,118.0625,118.1227,205637.0
2020-01-08 12:00:00,137.27,137.45,137.27,137.35,102204.0,118.1399,118.2948,118.1399,118.2088,102204.0
2020-01-08 12:10:00,137.35,137.39,137.24,137.25,96650.0,118.2088,118.2432,118.1141,118.1227,96650.0
2020-01-08 12:20:00,137.25,137.33,137.21,137.23,82839.0,118.1227,118.1915,118.0883,118.1055,82839.0
2020-01-08 12:30:00,137.25,137.3,137.21,137.27,67311.0,118.1227,118.1657,118.0883,118.1399,67311.0
2020-01-08 12:40:00,137.28,137.36,137.26,137.34,94323.0,118.1485,118.2174,118.1313,118.2002,94323.0
2020-01-08 12:50:00,137.34,137.34,137.22,137.28,95769.0,118.2002,118.2002,118.0969,118.1485,95769.0
2020-01-08 13:00:00,137.28,137.3,137.19,137.2,84654.0,118.1485,118.1657,118.0711,118.0797,84654.0
2020-01-08 13:10:00,137.2,137.29,137.17,137.27,67743.0,118.0797,118.1571,118.0538,118.1399,67743.0
2020-01-08 13:20:00,137.27,137.4,137.23,137.39,100890.0,118.1399,118.2518,118.1055,118.2432,100890.0
2020-01-08 13:30:00,137.39,137.41,137.27,137.32,171319.0,118.2432,118.2604,118.1399,118.1829,171319.0
2020-01-08 13:40:00,137.31,137.32,137.21,137.24,82947.0,118.1743,118.1829,118.0883,118.1141,82947.0
2020-01-08 13:50:00,137.24,137.26,137.0,137.01,134243.0,118.1141,118.1313,117.9075,117.9161,134243.0
2020-01-08 14:00:00,137.02,137.11,137.01,137.04,133343.0,117.9247,118.0022,117.9161,117.942,133343.0
2020-01-08 14:10:00,137.04,137.05,136.96,136.99,92304.0,117.942,117.9506,117.8731,117.8989,92304.0
2020-01-08 14:20:00,136.99,137.02,136.94,137.0,96924.0,117.8989,117.9247,117.8559,117.9075,96924.0
2020-01-08 14:30:00,137.0,137.09,136.95,137.08,90098.0,117.9075,117.985,117.8645,117.9764,90098.0
2020-01-08 14:40:00,137.07,137.29,137.05,137.24,130998.0,117.9678,118.1571,117.9506,118.1141,130998.0
2020-01-08 14:50:00,137.24,137.29,137.22,137.25,106914.0,118.1141,118.1571,118.0969,118.1227,106914.0
2020-01-08 15:00:00,137.25,137.37,137.17,137.35,121970.0,118.1227,118.226,118.0538,118.2088,121970.0
2020-01-08 15:10:00,137.35,137.46,137.29,137.46,129469.0,118.2088,118.3034,118.1571,118.3034,129469.0
2020-01-08 15:20:00,137.45,137.58,137.43,137.45,128228.0,118.2948,118.4067,118.2776,118.2948,128228.0
2020-01-08 15:30:00,137.45,137.49,137.32,137.34,204698.0,118.2948,118.3293,118.1829,118.2002,204698.0
2020-01-08 15:40:00,137.34,137.37,136.79,136.8,434583.0,118.2002,118.226,117.7268,117.7354,434583.0
2020-01-08 15:50:00,136.81,136.97,136.78,136.97,508484.0,117.744,117.8817,117.7182,117.8817,508484.0
2020-01-09 09:30:00,138.05,138.23,137.43,137.74,516408.0,118.8112,118.9661,118.2776,118.5444,516408.0
2020-01-09 09:40:00,137.72,137.75,137.31,137.69,188435.0,118.5272,118.553,118.1743,118.5014,188435.0
2020-01-09 09:50:00,137.68,137.79,137.44,137.54,289589.0,118.4928,118.5874,118.2862,118.3723,289589.0
2020-01-09 10:00:00,137.54,137.54,137.16,137.29,223309.0,118.3723,118.3723,118.0452,118.1571,223309.0
2020-01-09 10:10:00,137.31,137.51,137.29,137.33,181794.0,118.1743,118.3465,118.1571,118.1915,181794.0
2020-01-09 10:20:00,137.32,137.46,137.23,137.31,243752.0,118.1829,118.3034,118.1055,118.1743,243752.0
2020-01-09 10:30:00,137.31,137.4,137.17,137.31,233484.0,118.1743,118.2518,118.0538,118.1743,233484.0
2020-01-09 10:40:00,137.32,137.37,137.23,137.31,186023.0,118.1829,118.226,118.1055,118.1743,186023.0
2020-01-09 10:50:00,137.32,137.54,137.31,137.38,218441.0,118.1829,118.3723,118.1743,118.2346,218441.0
2020-01-09 11:00:00,137.38,137.46,137.32,137.37,169723.0,118.2346,118.3034,118.1829,118.226,169723.0
2020-01-09 11:10:00,137.37,137.51,137.35,137.4,161856.0,118.226,118.3465,118.2088,118.2518,161856.0
2020-01-09 11:20:00,137.41,137.45,137.22,137.35,140299.0,118.2604,118.2948,118.0969,118.2088,140299.0
2020-01-09 11:30:00,137.35,137.53,137.28,137.47,135800.0,118.2088,118.3637,118.1485,118.312,135800.0
2020-01-09 11:40:00,137.47,137.58,137.39,137.57,112062.0,118.312,118.4067,118.2432,118.3981,112062.0
2020-01-09 11:50:00,137.56,137.67,137.52,137.67,139092.0,118.3895,118.4842,118.3551,118.4842,139092.0
2020-01-09 12:00:00,137.67,137.68,137.46,137.49,96369.0,118.4842,118.4928,118.3034,118.3293,96369.0
2020-01-09 12:10:00,137.49,137.53,137.38,137.42,101790.0,118.3293,118.3637,118.2346,118.269,101790.0
2020-01-09 12:20:00,137.42,137.44,137.28,137.31,94330.0,118.269,118.2862,118.1485,118.1743,94330.0
2020-01-09 12:30:00,137.3,137.32,137.15,137.17,134679.0,118.1657,118.1829,118.0366,118.0538,134679.0
2020-01-09 12:40:00,137.17,137.23,137.1,137.15,109338.0,118.0538,118.1055,117.9936,118.0366,109338.0
2020-01-09 12:50:00,137.16,137.32,137.15,137.29,96705.0,118.0452,118.1829,118.0366,118.1571,96705.0
2020-01-09 13:00:00,137.3,137.31,137.15,137.22,106582.0,118.1657,118.1743,118.0366,118.0969,106582.0
2020-01-09 13:10:00,137.21,137.28,137.1,137.13,126996.0,118.0883,118.1485,117.9936,118.0194,126996.0
2020-01-09 13:20:00,137.14,137.23,137.04,137.22,88228.0,118.028,118.1055,117.942,118.0969,88228.0
2020-01-09 13:30:00,137.23,137.27,137.12,137.19,88481.0,118.1055,118.1399,118.0108,118.0711,88481.0
2020-01-09 13:40:00,137.19,137.24,137.15,137.19,92918.0,118.0711,118.1141,118.0366,118.0711,92918.0
2020-01-09 13:50:00,137.19,137.31,137.19,137.22,91142.0,118.0711,118.1743,118.0711,118.0969,91142.0
2020-01-09 14:00:00,137.21,137.31,137.18,137.28,71091.0,118.0883,118.1743,118.0625,118.1485,71091.0
2020-01-09 14:10:00,137.29,137.37,137.26,137.29,89917.0,118.1571,118.226,118.1313,118.1571,89917.0
2020-01-09 14:20:00,137.28,137.37,137.25,137.33,71935.0,118.1485,118.226,118.1227,118.1915,71935.0
2020-01-09 14:30:00,137.33,137.52,137.32,137.44,111647.0,118.1915,118.3551,118.1829,118.2862,111647.0
2020-01-09 14:40:00,137.46,137.49,137.25,137.3,121144.0,118.3034,118.3293,118.1227,118.1657,121144.0
2020-01-09 14:50:00,137.31,137.35,137.24,137.28,101837.0,118.1743,118.2088,118.1141,118.1485,101837.0
2020-01-09 15:00:00,137.28,137.29,137.2,137.22,116593.0,118.1485,118.1571,118.0797,118.0969,116593.0
2020-01-09 15:10:00,137.21,137.3,137.18,137.19,165576.0,118.0883,118.1657,118.0625,118.0711,165576.0
2020-01-09 15:20:00,137.19,137.31,137.18,137.25,175450.0,118.0711,118.1743,118.0625,118.1227,175450.0
2020-01-09 15:30:00,137.26,137.33,137.24,137.32,168859.0,118.1313,118.1915,118.1141,118.1829,168859.0
2020-01-09 15:40:00,137.33,137.42,137.27,137.31,225971.0,118.1915,118.269,118.1399,118.1743,225971.0
2020-01-09 15:50:00,137.32,137.48,137.28,137.44,532051.0,118.1829,118.3206,118.1485,118.2862,532051.0
2020-01-10 09:30:00,137.21,137.25,136.38,136.57,673250.0,118.0883,118.1227,117.3739,117.5375,673250.0
2020-01-10 09:40:00,136.58,136.79,136.22,136.78,376018.0,117.5461,117.7268,117.2362,117.7182,376018.0
2020-01-10 09:50:00,136.79,136.94,136.67,136.86,212953.0,117.7268,117.8559,117.6235,117.787,212953.0
2020-01-10 10:00:00,136.87,137.09,136.85,136.94,330378.0,117.7957,117.985,117.7784,117.8559,330378.0
2020-01-10 10:10:00,136.94,136.98,136.71,136.87,278717.0,117.8559,117.8903,117.658,117.7957,278717.0
2020-01-10 10:20:00,136.87,136.96,136.79,136.84,170885.0,117.7957,117.8731,117.7268,117.7698,170885.0
2020-01-10 10:30:00,136.84,136.89,136.72,136.86,151908.0,117.7698,117.8129,117.6666,117.787,151908.0
2020-01-10 10:40:00,136.87,136.95,136.66,136.67,149409.0,117.7957,117.8645,117.6149,117.6235,149409.0
2020-01-10 10:50:00,136.68,136.7,136.54,136.57,126994.0,117.6321,117.6493,117.5116,117.5375,126994.0
2020-01-10 11:00:00,136.57,136.6,136.41,136.56,153317.0,117.5375,117.5633,117.3998,117.5289,153317.0
2020-01-10 11:10:00,136.56,136.6,136.48,136.52,145695.0,117.5289,117.5633,117.46,117.4944,145695.0
2020-01-10 11:20:00,136.53,136.58,136.33,136.34,250979.0,117.503,117.5461,117.3309,117.3395,250979.0
2020-01-10 11:30:00,136.34,136.39,136.19,136.34,183488.0,117.3395,117.3825,117.2104,117.3395,183488.0
2020-01-10 11:40:00,136.35,136.4,136.07,136.07,175027.0,117.3481,117.3912,117.1071,117.1071,175027.0
2020-01-10 11:50:00,136.08,136.22,136.06,136.2,129007.0,117.1157,117.2362,117.0985,117.219,129007.0
2020-01-10 12:00:00,136.2,136.23,136.08,136.09,121060.0,117.219,117.2448,117.1157,117.1244,121060.0
2020-01-10 12:10:00,136.09,136.2,136.04,136.17,172532.0,117.1244,117.219,117.0813,117.1932,172532.0
2020-01-10 12:20:00,136.18,136.31,136.14,136.3,125732.0,117.2018,117.3137,117.1674,117.3051,125732.0
2020-01-10 12:30:00,136.3,136.38,136.24,136.37,114637.0,117.3051,117.3739,117.2535,117.3653,114637.0
2020-01-10 12:40:00,136.37,136.4,136.24,136.31,130385.0,117.3653,117.3912,117.2535,117.3137,130385.0
2020-01-10 12:50:00,136.31,136.38,136.28,136.31,98343.0,117.3137,117.3739,117.2879,117.3137,98343.0
2020-01-10 13:00:00,136.31,136.51,136.31,136.48,143470.0,117.3137,117.4858,117.3137,117.46,143470.0
2020-01-10 13:10:00,136.48,136.55,136.44,136.55,112648.0,117.46,117.5202,117.4256,117.5202,112648.0
2020-01-10 13:20:00,136.55,136.62,136.53,136.59,95245.0,117.5202,117.5805,117.503,117.5547,95245.0
2020-01-10 13:30:00,136.6,136.65,136.53,136.57,87794.0,117.5633,117.6063,117.503,117.5375,87794.0
2020-01-10 13:40:00,136.59,136.69,136.55,136.59,106661.0,117.5547,117.6407,117.5202,117.5547,106661.0
2020-01-10 13:50:00,136.6,136.63,136.47,136.48,109331.0,117.5633,117.5891,117.4514,117.46,109331.0
2020-01-10 14:00:00,136.49,136.52,136.35,136.42,108039.0,117.4686,117.4944,117.3481,117.4084,108039.0
2020-01-10 14:10:00,136.41,136.44,136.34,136.44,104361.0,117.3998,117.4256,117.3395,117.4256,104361.0
2020-01-10 14:20:00,136.44,136.46,136.38,136.41,77458.0,117.4256,117.4428,117.3739,117.3998,77458.0
2020-01-10 14:30:00,136.41,136.41,136.2,136.22,153691.0,117.3998,117.3998,117.219,117.2362,153691.0
2020-01-10 14:40:00,136.22,136.23,136.07,136.09,143568.0,117.2362,117.2448,117.1071,117.1244,143568.0
2020-01-10 14:50:00,136.09,136.13,136.02,136.12,138800.0,117.1244,117.1588,117.0641,117.1502,138800.0
2020-01-10 15:00:00,136.12,136.12,135.97,136.06,210975.0,117.1502,117.1502,117.0211,117.0985,210975.0
2020-01-10 15:10:00,136.06,136.13,136.01,136.08,133798.0,117.0985,117.1588,117.0555,117.1157,133798.0
2020-01-10 15:20:00,136.07,136.17,136.05,136.06,156114.0,117.1071,117.1932,117.0899,117.0985,156114.0
2020-01-10 15:30:00,136.07,136.07,135.81,135.91,276735.0,117.1071,117.1071,116.8834,116.9694,276735.0
2020-01-10 15:40:00,135.93,136.07,135.82,135.91,288203.0,116.9867,117.1071,116.892,116.9694,288203.0
2020-01-10 15:50:00,135.91,136.1,135.9,136.09,471589.0,116.9694,117.133,116.9608,117.1244,471589.0
2020-01-13 09:30:00,136.19,136.42,135.8,136.11,571099.0,117.2104,117.4084,116.8748,117.1416,571099.0
2020-01-13 09:40:00,136.1,136.2,135.9,136.16,287050.0,117.133,117.219,116.9608,117.1846,287050.0
2020-01-13 09:50:00,136.15,136.19,135.96,136.12,176067.0,117.176,117.2104,117.0125,117.1502,176067.0
2020-01-13 10:00:00,136.15,136.19,136.01,136.02,189363.0,117.176,117.2104,117.0555,117.0641,189363.0
2020-01-13 10:10:00,136.03,136.04,135.82,135.88,184963.0,117.0727,117.0813,116.892,116.9436,184963.0
2020-01-13 10:20:00,135.89,136.03,135.82,135.97,267564.0,116.9522,117.0727,116.892,117.0211,267564.0
2020-01-13 10:30:00,135.99,136.01,135.84,135.94,171683.0,117.0383,117.0555,116.9092,116.9953,171683.0
2020-01-13 10:40:00,135.93,135.96,135.84,135.95,217688.0,116.9867,117.0125,116.9092,117.0039,217688.0
2020-01-13 10:50:00,135.96,135.97,135.84,135.91,209913.0,117.0125,117.0211,116.9092,116.9694,209913.0
2020-01-13 11:00:00,135.91,135.96,135.81,135.84,158586.0,116.9694,117.0125,116.8834,116.9092,158586.0
2020-01-13 11:10:00,135.85,135.93,135.8,135.88,201800.0,116.9178,116.9867,116.8748,116.9436,201800.0
2020-01-13 11:20:00,135.88,136.07,135.75,135.82,285667.0,116.9436,117.1071,116.8317,116.892,285667.0
2020-01-13 11:30:00,135.81,135.93,135.79,135.83,219506.0,116.8834,116.9867,116.8662,116.9006,219506.0
2020-01-13 11:40:00,135.83,135.95,135.81,135.88,205784.0,116.9006,117.0039,116.8834,116.9436,205784.0
2020-01-13 11:50:00,135.86,136.1,135.81,136.09,196657.0,116.9264,117.133,116.8834,117.1244,196657.0
2020-01-13 12:00:00,136.09,136.28,135.97,136.28,208958.0,117.1244,117.2879,117.0211,117.2879,208958.0
2020-01-13 12:10:00,136.28,136.32,136.19,136.3,168774.0,117.2879,117.3223,117.2104,117.3051,168774.0
2020-01-13 12:20:00,136.31,136.42,136.21,136.22,161400.0,117.3137,117.4084,117.2276,117.2362,161400.0
2020-01-13 12:30:00,136.22,136.47,136.17,136.33,242161.0,117.2362,117.4514,117.1932,117.3309,242161.0
2020-01-13 12:40:00,136.34,136.43,136.29,136.31,116600.0,117.3395,117.417,117.2965,117.3137,116600.0
2020-01-13 12:50:00,136.31,136.4,136.25,136.31,89052.0,117.3137,117.3912,117.2621,117.3137,89052.0
2020-01-13 13:00:00,136.31,136.46,136.29,136.39,157627.0,117.3137,117.4428,117.2965,117.3825,157627.0
2020-01-13 13:10:00,136.4,136.49,136.34,136.38,118688.0,117.3912,117.4686,117.3395,117.3739,118688.0
2020-01-13 13:20:00,136.38,136.43,136.29,136.4,120164.0,117.3739,117.417,117.2965,117.3912,120164.0
2020-01-13 13:30:00,136.41,136.48,136.36,136.46,118552.0,117.3998,117.46,117.3567,117.4428,118552.0
2020-01-13 13:40:00,136.46,136.57,136.45,136.56,126852.0,117.4428,117.5375,117.4342,117.5289,126852.0
2020-01-13 13:50:00,136.56,136.63,136.5,136.56,97819.0,117.5289,117.5891,117.4772,117.5289,97819.0
2020-01-13 14:00:00,136.56,136.66,136.51,136.63,151284.0,117.5289,117.6149,117.4858,117.5891,151284.0
2020-01-13 14:10:00,136.63,136.68,136.61,136.68,119635.0,117.5891,117.6321,117.5719,117.6321,119635.0
2020-01-13 14:20:00,136.68,136.68,136.55,136.63,138905.0,117.6321,117.6321,117.5202,117.5891,138905.0
2020-01-13 14:30:00,136.63,136.71,136.6,136.65,141269.0,117.5891,117.658,117.5633,117.6063,141269.0
2020-01-13 14:40:00,136.64,136.73,136.57,136.71,129296.0,117.5977,117.6752,117.5375,117.658,129296.0
2020-01-13 14:50:00,136.72,136.72,136.63,136.68,115876.0,117.6666,117.6666,117.5891,117.6321,115876.0
2020-01-13 15:00:00,136.68,136.79,136.65,136.76,138167.0,117.6321,117.7268,117.6063,117.701,138167.0
2020-01-13 15:10:00,136.76,136.79,136.68,136.72,170773.0,117.701,117.7268,117.6321,117.6666,170773.0
2020-01-13 15:20:00,136.72,136.84,136.72,136.84,171646.0,117.6666,117.7698,117.6666,117.7698,171646.0
2020-01-13 15:30:00,136.83,136.99,136.79,136.98,206813.0,117.7612,117.8989,117.7268,117.8903,206813.0
2020-01-13 15:40:00,136.97,137.05,136.87,137.0,287595.0,117.8817,117.9506,117.7957,117.9075,287595.0
2020-01-13 15:50:00,137.02,137.19,136.93,137.19,646202.0,117.9247,118.0711,117.8473,118.0711,646202.0
2020-01-14 09:30:00,137.94,140.45,137.69,140.34,2342075.0,118.7165,120.8767,118.5014,120.7821,2342075.0
2020-01-14 09:40:00,140.34,140.45,139.42,139.92,1077452.0,120.7821,120.8767,119.9903,120.4206,1077452.0
2020-01-14 09:50:00,139.92,140.11,139.49,140.09,874887.0,120.4206,120.5841,120.0505,120.5669,874887.0
2020-01-14 10:00:00,140.1,140.76,140.01,140.17,918524.0,120.5755,121.1435,120.4981,120.6358,918524.0
2020-01-14 10:10:00,140.16,140.37,140.05,140.14,694748.0,120.6272,120.8079,120.5325,120.6099,694748.0
2020-01-14 10:20:00,140.15,140.23,139.84,140.22,474539.0,120.6185,120.6874,120.3518,120.6788,474539.0
2020-01-14 10:30:00,140.22,140.45,140.19,140.35,410565.0,120.6788,120.8767,120.653,120.7907,410565.0
2020-01-14 10:40:00,140.35,140.44,140.18,140.26,334585.0,120.7907,120.8681,120.6444,120.7132,334585.0
2020-01-14 10:50:00,140.26,140.3,139.9,140.0,506782.0,120.7132,120.7476,120.4034,120.4895,506782.0
2020-01-14 11:00:00,140.01,140.32,139.91,140.09,270158.0,120.4981,120.7649,120.412,120.5669,270158.0
2020-01-14 11:10:00,140.1,140.38,140.04,140.37,209610.0,120.5755,120.8165,120.5239,120.8079,209610.0
2020-01-14 11:20:00,140.36,140.36,139.95,140.09,479932.0,120.7993,120.7993,120.4464,120.5669,479932.0
2020-01-14 11:30:00,140.09,140.21,140.04,140.1,367947.0,120.5669,120.6702,120.5239,120.5755,367947.0
2020-01-14 11:40:00,140.11,140.14,140.01,140.08,208011.0,120.5841,120.6099,120.4981,120.5583,208011.0
2020-01-14 11:50:00,140.07,140.13,139.91,139.92,380238.0,120.5497,120.6013,120.412,120.4206,380238.0
2020-01-14 12:00:00,139.92,139.97,139.82,139.84,183184.0,120.4206,120.4636,120.3345,120.3518,183184.0
2020-01-14 12:10:00,139.84,139.9,139.77,139.85,203379.0,120.3518,120.4034,120.2915,120.3604,203379.0
2020-01-14 12:20:00,139.84,139.91,139.76,139.84,472266.0,120.3518,120.412,120.2829,120.3518,472266.0
2020-01-14 12:30:00,139.84,139.95,139.61,139.65,310048.0,120.3518,120.4464,120.1538,120.1882,310048.0
2020-01-14 12:40:00,139.65,139.73,139.54,139.61,207614.0,120.1882,120.2571,120.0936,120.1538,207614.0
2020-01-14 12:50:00,139.62,139.68,139.57,139.64,165781.0,120.1624,120.214,120.1194,120.1796,165781.0
2020-01-14 13:00:00,139.65,139.67,139.5,139.66,251465.0,120.1882,120.2054,120.0591,120.1968,251465.0
2020-01-14 13:10:00,139.67,140.01,139.66,139.95,228023.0,120.2054,120.4981,120.1968,120.4464,228023.0
2020-01-14 13:20:00,139.96,139.98,139.63,139.75,305752.0,120.455,120.4722,120.171,120.2743,305752.0
2020-01-14 13:30:00,139.75,139.78,139.3,139.64,474181.0,120.2743,120.3001,119.887,120.1796,474181.0
2020-01-14 13:40:00,139.65,139.69,139.13,139.22,341549.0,120.1882,120.2227,119.7407,119.8182,341549.0
2020-01-14 13:50:00,139.21,139.5,139.15,139.35,267872.0,119.8095,120.0591,119.7579,119.93,267872.0
2020-01-14 14:00:00,139.39,139.42,138.88,138.97,527519.0,119.9645,119.9903,119.5255,119.603,527519.0
2020-01-14 14:10:00,138.96,139.15,138.88,139.06,287639.0,119.5944,119.7579,119.5255,119.6805,287639.0
2020-01-14 14:20:00,139.09,139.51,139.05,139.36,280064.0,119.7063,120.0677,119.6718,119.9386,280064.0
2020-01-14 14:30:00,139.38,139.59,139.31,139.52,199220.0,119.9559,120.1366,119.8956,120.0763,199220.0
2020-01-14 14:40:00,139.54,139.59,139.42,139.46,128261.0,120.0936,120.1366,119.9903,120.0247,128261.0
2020-01-14 14:50:00,139.44,139.51,139.23,139.26,177006.0,120.0075,120.0677,119.8268,119.8526,177006.0
2020-01-14 15:00:00,139.26,139.42,139.17,139.17,226408.0,119.8526,119.9903,119.7751,119.7751,226408.0
2020-01-14 15:10:00,139.17,139.2,138.65,138.89,389396.0,119.7751,119.8009,119.3276,119.5341,389396.0
2020-01-14 15:20:00,138.89,139.12,138.87,139.1,276747.0,119.5341,119.7321,119.5169,119.7149,276747.0
2020-01-14 15:30:00,139.11,139.11,138.81,138.83,386029.0,119.7235,119.7235,119.4653,119.4825,386029.0
2020-01-14 15:40:00,138.83,138.9,138.6,138.65,552828.0,119.4825,119.5428,119.2846,119.3276,552828.0
2020-01-14 15:50:00,138.64,138.9,138.57,138.72,1178893.0,119.319,119.5428,119.2587,119.3878,1178893.0
2020-01-15 09:30:00,137.85,138.6,137.56,138.55,1126075.0,118.6391,119.2846,118.3895,119.2415,1126075.0
2020-01-15 09:40:00,138.56,138.59,137.94,138.14,361917.0,119.2501,119.276,118.7165,118.8887,361917.0
2020-01-15 09:50:00,138.13,138.47,138.07,138.19,364873.0,118.8801,119.1727,118.8284,118.9317,364873.0
2020-01-15 10:00:00,138.19,138.26,137.97,138.18,352636.0,118.9317,118.9919,118.7424,118.9231,352636.0
2020-01-15 10:10:00,138.19,138.26,137.89,137.99,254009.0,118.9317,118.9919,118.6735,118.7596,254009.0
2020-01-15 10:20:00,137.99,138.14,137.84,137.89,227602.0,118.7596,118.8887,118.6305,118.6735,227602.0
2020-01-15 10:30:00,137.9,138.19,137.8,138.0,211326.0,118.6821,118.9317,118.596,118.7682,211326.0
2020-01-15 10:40:00,138.0,138.07,137.89,137.94,215037.0,118.7682,118.8284,118.6735,118.7165,215037.0
2020-01-15 10:50:00,137.94,137.95,137.64,137.73,188937.0,118.7165,118.7251,118.4583,118.5358,188937.0
2020-01-15 11:00:00,137.73,137.76,137.43,137.47,198265.0,118.5358,118.5616,118.2776,118.312,198265.0
2020-01-15 11:10:00,137.47,137.52,137.31,137.5,184700.0,118.312,118.3551,118.1743,118.3379,184700.0
2020-01-15 11:20:00,137.51,137.54,137.41,137.45,161949.0,118.3465,118.3723,118.2604,118.2948,161949.0
2020-01-15 11:30:00,137.46,137.54,137.34,137.37,153370.0,118.3034,118.3723,118.2002,118.226,153370.0
2020-01-15 11:40:00,137.36,137.41,137.17,137.19,210967.0,118.2174,118.2604,118.0538,118.0711,210967.0
2020-01-15 11:50:00,137.19,137.22,136.94,136.98,250222.0,118.0711,118.0969,117.8559,117.8903,250222.0
2020-01-15 12:00:00,136.97,137.0,136.85,136.87,225991.0,117.8817,117.9075,117.7784,117.7957,225991.0
2020-01-15 12:10:00,136.87,137.01,136.72,136.77,216484.0,117.7957,117.9161,117.6666,117.7096,216484.0
2020-01-15 12:20:00,136.79,136.88,136.74,136.74,181668.0,117.7268,117.8043,117.6838,117.6838,181668.0
2020-01-15 12:30:00,136.75,136.83,136.66,136.7,229243.0,117.6924,117.7612,117.6149,117.6493,229243.0
2020-01-15 12:40:00,136.7,136.72,136.32,136.33,328522.0,117.6493,117.6666,117.3223,117.3309,328522.0
2020-01-15 12:50:00,136.33,136.43,136.3,136.37,192595.0,117.3309,117.417,117.3051,117.3653,192595.0
2020-01-15 13:00:00,136.37,136.42,136.15,136.18,358707.0,117.3653,117.4084,117.176,117.2018,358707.0
2020-01-15 13:10:00,136.17,136.31,136.17,136.27,222772.0,117.1932,117.3137,117.1932,117.2793,222772.0
2020-01-15 13:20:00,136.27,136.41,136.17,136.4,193829.0,117.2793,117.3998,117.1932,117.3912,193829.0
2020-01-15 13:30:00,136.39,136.43,136.18,136.33,267942.0,117.3825,117.417,117.2018,117.3309,267942.0
2020-01-15 13:40:00,136.35,136.43,136.23,136.36,211465.0,117.3481,117.417,117.2448,117.3567,211465.0
2020-01-15 13:50:00,136.37,136.4,136.16,136.26,179583.0,117.3653,117.3912,117.1846,117.2707,179583.0
2020-01-15 14:00:00,136.27,136.38,136.24,136.34,187172.0,117.2793,117.3739,117.2535,117.3395,187172.0
2020-01-15 14:10:00,136.34,136.46,136.31,136.44,246194.0,117.3395,117.4428,117.3137,117.4256,246194.0
2020-01-15 14:20:00,136.44,136.5,136.37,136.46,148349.0,117.4256,117.4772,117.3653,117.4428,148349.0
2020-01-15 14:30:00,136.46,136.49,136.35,136.35,215009.0,117.4428,117.4686,117.3481,117.3481,215009.0
2020-01-15 14:40:00,136.36,136.5,136.35,136.42,231014.0,117.3567,117.4772,117.3481,117.4084,231014.0
2020-01-15 14:50:00,136.42,136.5,136.33,136.36,222437.0,117.4084,117.4772,117.3309,117.3567,222437.0
2020-01-15 15:00:00,136.37,136.41,136.24,136.28,188123.0,117.3653,117.3998,117.2535,117.2879,188123.0
2020-01-15 15:10:00,136.28,136.45,136.27,136.43,210130.0,117.2879,117.4342,117.2793,117.417,210130.0
2020-01-15 15:20:00,136.43,136.44,136.25,136.35,195272.0,117.417,117.4256,117.2621,117.3481,195272.0
2020-01-15 15:30:00,136.35,136.46,136.24,136.43,323549.0,117.3481,117.4428,117.2535,117.417,323549.0
2020-01-15 15:40:00,136.44,136.54,136.33,136.41,387774.0,117.4256,117.5116,117.3309,117.3998,387774.0
2020-01-15 15:50:00,136.42,136.8,136.41,136.79,860994.0,117.4084,117.7354,117.3998,117.7268,860994.0
2020-01-16 09:30:00,137.45,137.9,137.22,137.46,606068.0,118.2948,118.6821,118.0969,118.3034,606068.0
2020-01-16 09:40:00,137.44,137.67,136.88,137.07,364157.0,118.2862,118.4842,117.8043,117.9678,364157.0
2020-01-16 09:50:00,137.06,137.12,136.84,136.94,224703.0,117.9592,118.0108,117.7698,117.8559,224703.0
2020-01-16 10:00:00,136.93,137.22,136.89,137.1,189377.0,117.8473,118.0969,117.8129,117.9936,189377.0
2020-01-16 10:10:00,137.08,137.33,137.06,137.18,150534.0,117.9764,118.1915,117.9592,118.0625,150534.0
2020-01-16 10:20:00,137.17,137.25,137.09,137.22,172505.0,118.0538,118.1227,117.985,118.0969,172505.0
2020-01-16 10:30:00,137.22,137.45,137.18,137.43,200876.0,118.0969,118.2948,118.0625,118.2776,200876.0
2020-01-16 10:40:00,137.44,137.55,137.43,137.51,169721.0,118.2862,118.3809,118.2776,118.3465,169721.0
2020-01-16 10:50:00,137.51,137.53,137.37,137.4,219196.0,118.3465,118.3637,118.226,118.2518,219196.0
2020-01-16 11:00:00,137.41,137.76,137.39,137.64,307442.0,118.2604,118.5616,118.2432,118.4583,307442.0
2020-01-16 11:10:00,137.63,137.65,137.32,137.38,202394.0,118.4497,118.467,118.1829,118.2346,202394.0
2020-01-16 11:20:00,137.38,137.45,137.3,137.44,216002.0,118.2346,118.2948,118.1657,118.2862,216002.0
2020-01-16 11:30:00,137.44,137.68,137.44,137.57,215084.0,118.2862,118.4928,118.2862,118.3981,215084.0
2020-01-16 11:40:00,137.57,137.75,137.53,137.73,218667.0,118.3981,118.553,118.3637,118.5358,218667.0
2020-01-16 11:50:00,137.75,137.87,137.75,137.81,135103.0,118.553,118.6563,118.553,118.6047,135103.0
2020-01-16 12:00:00,137.82,137.89,137.68,137.72,144674.0,118.6133,118.6735,118.4928,118.5272,144674.0
2020-01-16 12:10:00,137.72,137.74,137.61,137.68,126743.0,118.5272,118.5444,118.4325,118.4928,126743.0
2020-01-16 12:20:00,137.68,137.69,137.47,137.56,142650.0,118.4928,118.5014,118.312,118.3895,142650.0
2020-01-16 12:30:00,137.56,137.7,137.54,137.63,117213.0,118.3895,118.51,118.3723,118.4497,117213.0
2020-01-16 12:40:00,137.62,137.63,137.49,137.56,98337.0,118.4411,118.4497,118.3293,118.3895,98337.0
2020-01-16 12:50:00,137.57,137.66,137.52,137.56,89033.0,118.3981,118.4756,118.3551,118.3895,89033.0
2020-01-16 13:00:00,137.56,137.62,137.45,137.48,106172.0,118.3895,118.4411,118.2948,118.3206,106172.0
2020-01-16 13:10:00,137.5,137.5,137.22,137.26,103883.0,118.3379,118.3379,118.0969,118.1313,103883.0
2020-01-16 13:20:00,137.26,137.35,137.21,137.27,176619.0,118.1313,118.2088,118.0883,118.1399,176619.0
2020-01-16 13:30:00,137.29,137.39,137.26,137.28,110412.0,118.1571,118.2432,118.1313,118.1485,110412.0
2020-01-16 13:40:00,137.28,137.33,137.18,137.24,108207.0,118.1485,118.1915,118.0625,118.1141,108207.0
2020-01-16 13:50:00,137.25,137.3,137.17,137.23,100878.0,118.1227,118.1657,118.0538,118.1055,100878.0
2020-01-16 14:00:00,137.24,137.25,137.19,137.22,129389.0,118.1141,118.1227,118.0711,118.0969,129389.0
2020-01-16 14:10:00,137.21,137.34,137.18,137.28,132608.0,118.0883,118.2002,118.0625,118.1485,132608.0
2020-01-16 14:20:00,137.28,137.3,137.18,137.18,131283.0,118.1485,118.1657,118.0625,118.0625,131283.0
2020-01-16 14:30:00,137.19,137.2,137.05,137.09,115320.0,118.0711,118.0797,117.9506,117.985,115320.0
2020-01-16 14:40:00,137.09,137.09,136.9,137.0,139086.0,117.985,117.985,117.8215,117.9075,139086.0
2020-01-16 14:50:00,137.01,137.09,136.97,136.99,145077.0,117.9161,117.985,117.8817,117.8989,145077.0
2020-01-16 15:00:00,136.99,137.17,136.96,137.05,216105.0,117.8989,118.0538,117.8731,117.9506,216105.0
2020-01-16 15:10:00,137.04,137.08,136.95,136.96,203792.0,117.942,117.9764,117.8645,117.8731,203792.0
2020-01-16 15:20:00,136.96,137.06,136.94,136.99,184909.0,117.8731,117.9592,117.8559,117.8989,184909.0
2020-01-16 15:30:00,136.99,137.22,136.97,137.13,203099.0,117.8989,118.0969,117.8817,118.0194,203099.0
2020-01-16 15:40:00,137.13,137.21,137.1,137.15,214249.0,118.0194,118.0883,117.9936,118.0366,214249.0
2020-01-16 15:50:00,137.16,137.29,137.09,137.29,696925.0,118.0452,118.1571,117.985,118.1571,696925.0
2020-01-17 09:30:00,137.54,137.83,137.32,137.6,1863953.0,118.3723,118.6219,118.1829,118.4239,1863953.0
2020-01-17 09:40:00,137.6,137.81,137.6,137.74,252484.0,118.4239,118.6047,118.4239,118.5444,252484.0
2020-01-17 09:50:00,137.73,137.81,137.47,137.74,288412.0,118.5358,118.6047,118.312,118.5444,288412.0
2020-01-17 10:00:00,137.72,137.93,137.63,137.89,299538.0,118.5272,118.7079,118.4497,118.6735,299538.0
2020-01-17 10:10:00,137.9,138.06,137.79,138.05,249803.0,118.6821,118.8198,118.5874,118.8112,249803.0
2020-01-17 10:20:00,138.04,138.24,137.99,138.22,265940.0,118.8026,118.9747,118.7596,118.9575,265940.0
2020-01-17 10:30:00,138.22,138.25,138.06,138.12,227705.0,118.9575,118.9833,118.8198,118.8715,227705.0
2020-01-17 10:40:00,138.12,138.28,138.07,138.17,198585.0,118.8715,119.0092,118.8284,118.9145,198585.0
2020-01-17 10:50:00,138.18,138.29,137.94,138.11,189694.0,118.9231,119.0178,118.7165,118.8628,189694.0
2020-01-17 11:00:00,138.09,138.28,138.07,138.08,142508.0,118.8456,119.0092,118.8284,118.837,142508.0
2020-01-17 11:10:00,138.09,138.11,137.89,137.99,187929.0,118.8456,118.8628,118.6735,118.7596,187929.0
2020-01-17 11:20:00,137.99,138.04,137.89,138.03,105938.0,118.7596,118.8026,118.6735,118.794,105938.0
2020-01-17 11:30:00,138.02,138.09,137.98,138.02,162608.0,118.7854,118.8456,118.751,118.7854,162608.0
2020-01-17 11:40:00,138.02,138.09,137.99,138.0,133456.0,118.7854,118.8456,118.7596,118.7682,133456.0
2020-01-17 11:50:00,138.01,138.12,137.91,138.1,109046.0,118.7768,118.8715,118.6907,118.8542,109046.0
2020-01-17 12:00:00,138.11,138.11,137.98,138.03,131907.0,118.8628,118.8628,118.751,118.794,131907.0
2020-01-17 12:10:00,138.03,138.08,137.99,138.05,155040.0,118.794,118.837,118.7596,118.8112,155040.0
2020-01-17 12:20:00,138.05,138.14,137.95,138.04,237185.0,118.8112,118.8887,118.7251,118.8026,237185.0
2020-01-17 12:30:00,138.04,138.05,137.94,137.94,118256.0,118.8026,118.8112,118.7165,118.7165,118256.0
2020-01-17 12:40:00,137.94,138.05,137.93,137.99,76955.0,118.7165,118.8112,118.7079,118.7596,76955.0
2020-01-17 12:50:00,138.0,138.07,137.95,137.97,115292.0,118.7682,118.8284,118.7251,118.7424,115292.0
2020-01-17 13:00:00,137.97,138.0,137.92,137.96,108678.0,118.7424,118.7682,118.6993,118.7338,108678.0
2020-01-17 13:10:00,137.97,138.0,137.85,137.91,156940.0,118.7424,118.7682,118.6391,118.6907,156940.0
2020-01-17 13:20:00,137.9,137.95,137.86,137.89,88990.0,118.6821,118.7251,118.6477,118.6735,88990.0
2020-01-17 13:30:00,137.9,137.9,137.77,137.81,97109.0,118.6821,118.6821,118.5702,118.6047,97109.0
2020-01-17 13:40:00,137.81,137.89,137.79,137.89,79609.0,118.6047,118.6735,118.5874,118.6735,79609.0
2020-01-17 13:50:00,137.9,137.97,137.88,137.95,63887.0,118.6821,118.7424,118.6649,118.7251,63887.0
2020-01-17 14:00:00,137.96,137.98,137.88,137.88,81650.0,118.7338,118.751,118.6649,118.6649,81650.0
2020-01-17 14:10:00,137.88,137.95,137.87,137.92,86490.0,118.6649,118.7251,118.6563,118.6993,86490.0
2020-01-17 14:20:00,137.93,137.93,137.84,137.87,92105.0,118.7079,118.7079,118.6305,118.6563,92105.0
2020-01-17 14:30:00,137.87,137.89,137.79,137.86,106390.0,118.6563,118.6735,118.5874,118.6477,106390.0
2020-01-17 14:40:00,137.86,137.88,137.72,137.8,167876.0,118.6477,118.6649,118.5272,118.596,167876.0
2020-01-17 14:50:00,137.8,137.89,137.78,137.89,153522.0,118.596,118.6735,118.5788,118.6735,153522.0
2020-01-17 15:00:00,137.89,137.89,137.77,137.81,108367.0,118.6735,118.6735,118.5702,118.6047,108367.0
2020-01-17 15:10:00,137.82,137.92,137.7,137.89,150797.0,118.6133,118.6993,118.51,118.6735,150797.0
2020-01-17 15:20:00,137.89,138.07,137.85,138.03,161302.0,118.6735,118.8284,118.6391,118.794,161302.0
2020-01-17 15:30:00,138.03,138.12,137.95,137.95,192944.0,118.794,118.8715,118.7251,118.7251,192944.0
2020-01-17 15:40:00,137.96,138.01,137.93,137.95,211846.0,118.7338,118.7768,118.7079,118.7251,211846.0
2020-01-17 15:50:00,137.94,138.21,137.92,138.15,800699.0,118.7165,118.9489,118.6993,118.8973,800699.0
2020-01-21 09:30:00,137.19,137.55,137.04,137.48,490962.0,118.0711,118.3809,117.942,118.3206,490962.0
2020-01-21 09:40:00,137.49,137.53,137.34,137.44,188949.0,118.3293,118.3637,118.2002,118.2862,188949.0
2020-01-21 09:50:00,137.44,137.51,137.32,137.43,182493.0,118.2862,118.3465,118.1829,118.2776,182493.0
2020-01-21 10:00:00,137.44,137.58,137.23,137.28,200918.0,118.2862,118.4067,118.1055,118.1485,200918.0
2020-01-21 10:10:00,137.28,137.36,136.98,137.12,158576.0,118.1485,118.2174,117.8903,118.0108,158576.0
2020-01-21 10:20:00,137.11,137.27,137.05,137.25,146288.0,118.0022,118.1399,117.9506,118.1227,146288.0
2020-01-21 10:30:00,137.25,137.38,137.22,137.27,130492.0,118.1227,118.2346,118.0969,118.1399,130492.0
2020-01-21 10:40:00,137.27,137.4,137.23,137.34,95883.0,118.1399,118.2518,118.1055,118.2002,95883.0
2020-01-21 10:50:00,137.34,137.45,137.28,137.43,97168.0,118.2002,118.2948,118.1485,118.2776,97168.0
2020-01-21 11:00:00,137.43,137.62,137.35,137.61,184704.0,118.2776,118.4411,118.2088,118.4325,184704.0
2020-01-21 11:10:00,137.6,137.64,137.5,137.63,140105.0,118.4239,118.4583,118.3379,118.4497,140105.0
2020-01-21 11:20:00,137.63,137.65,137.55,137.62,101590.0,118.4497,118.467,118.3809,118.4411,101590.0
2020-01-21 11:30:00,137.62,137.68,137.58,137.65,134903.0,118.4411,118.4928,118.4067,118.467,134903.0
2020-01-21 11:40:00,137.66,137.85,137.62,137.77,133872.0,118.4756,118.6391,118.4411,118.5702,133872.0
2020-01-21 11:50:00,137.78,137.99,137.77,137.97,70780.0,118.5788,118.7596,118.5702,118.7424,70780.0
2020-01-21 12:00:00,137.96,138.0,137.86,137.94,128352.0,118.7338,118.7682,118.6477,118.7165,128352.0
2020-01-21 12:10:00,137.93,137.97,137.87,137.94,71675.0,118.7079,118.7424,118.6563,118.7165,71675.0
2020-01-21 12:20:00,137.95,138.05,137.95,138.02,85175.0,118.7251,118.8112,118.7251,118.7854,85175.0
2020-01-21 12:30:00,138.01,138.07,138.0,138.04,72575.0,118.7768,118.8284,118.7682,118.8026,72575.0
2020-01-21 12:40:00,138.03,138.05,137.85,137.92,84650.0,118.794,118.8112,118.6391,118.6993,84650.0
2020-01-21 12:50:00,137.92,137.95,137.83,137.84,52638.0,118.6993,118.7251,118.6219,118.6305,52638.0
2020-01-21 13:00:00,137.83,137.85,137.79,137.8,58922.0,118.6219,118.6391,118.5874,118.596,58922.0
2020-01-21 13:10:00,137.79,137.81,137.63,137.66,107385.0,118.5874,118.6047,118.4497,118.4756,107385.0
2020-01-21 13:20:00,137.67,137.67,137.5,137.51,89200.0,118.4842,118.4842,118.3379,118.3465,89200.0
2020-01-21 13:30:00,137.52,137.54,137.34,137.39,80583.0,118.3551,118.3723,118.2002,118.2432,80583.0
2020-01-21 13:40:00,137.39,137.39,137.27,137.36,88837.0,118.2432,118.2432,118.1399,118.2174,88837.0
2020-01-21 13:50:00,137.35,137.4,137.16,137.18,122286.0,118.2088,118.2518,118.0452,118.0625,122286.0
2020-01-21 14:00:00,137.15,137.25,137.13,137.22,103116.0,118.0366,118.1227,118.0194,118.0969,103116.0
2020-01-21 14:10:00,137.22,137.29,137.18,137.23,138487.0,118.0969,118.1571,118.0625,118.1055,138487.0
2020-01-21 14:20:00,137.24,137.26,137.15,137.18,86641.0,118.1141,118.1313,118.0366,118.0625,86641.0
2020-01-21 14:30:00,137.19,137.2,137.01,137.15,100298.0,118.0711,118.0797,117.9161,118.0366,100298.0
2020-01-21 14:40:00,137.15,137.24,137.09,137.17,88250.0,118.0366,118.1141,117.985,118.0538,88250.0
2020-01-21 14:50:00,137.16,137.22,137.12,137.2,112682.0,118.0452,118.0969,118.0108,118.0797,112682.0
2020-01-21 15:00:00,137.22,137.35,137.21,137.33,133998.0,118.0969,118.2088,118.0883,118.1915,133998.0
2020-01-21 15:10:00,137.33,137.4,137.29,137.31,115095.0,118.1915,118.2518,118.1571,118.1743,115095.0
2020-01-21 15:20:00,137.33,137.36,137.19,137.22,125383.0,118.1915,118.2174,118.0711,118.0969,125383.0
2020-01-21 15:30:00,137.23,137.32,137.0,137.03,157818.0,118.1055,118.1829,117.9075,117.9334,157818.0
2020-01-21 15:40:00,137.03,137.11,136.98,136.99,167630.0,117.9334,118.0022,117.8903,117.8989,167630.0
2020-01-21 15:50:00,136.98,137.01,136.69,136.84,478579.0,117.8903,117.9161,117.6407,117.7698,478579.0
2020-01-22 09:30:00,137.24,137.4,136.82,137.28,415183.0,118.1141,118.2518,117.7526,118.1485,415183.0
2020-01-22 09:40:00,137.28,137.28,136.88,137.02,154887.0,118.1485,118.1485,117.8043,117.9247,154887.0
2020-01-22 09:50:00,137.02,137.04,136.72,136.8,131115.0,117.9247,117.942,117.6666,117.7354,131115.0
2020-01-22 10:00:00,136.79,136.86,136.48,136.67,269864.0,117.7268,117.787,117.46,117.6235,269864.0
2020-01-22 10:10:00,136.68,136.72,136.55,136.69,158595.0,117.6321,117.6666,117.5202,117.6407,158595.0
2020-01-22 10:20:00,136.68,136.88,136.58,136.83,130322.0,117.6321,117.8043,117.5461,117.7612,130322.0
2020-01-22 10:30:00,136.83,136.98,136.8,136.96,117355.0,117.7612,117.8903,117.7354,117.8731,117355.0
2020-01-22 10:40:00,136.97,137.09,136.89,136.89,115028.0,117.8817,117.985,117.8129,117.8129,115028.0
2020-01-22 10:50:00,136.89,136.94,136.65,136.67,113058.0,117.8129,117.8559,117.6063,117.6235,113058.0
2020-01-22 11:00:00,136.67,136.74,136.53,136.64,97971.0,117.6235,117.6838,117.503,117.5977,97971.0
2020-01-22 11:10:00,136.65,136.67,136.4,136.5,133795.0,117.6063,117.6235,117.3912,117.4772,133795.0
2020-01-22 11:20:00,136.5,136.52,136.38,136.43,166539.0,117.4772,117.4944,117.3739,117.417,166539.0
2020-01-22 11:30:00,136.42,136.53,136.42,136.47,113496.0,117.4084,117.503,117.4084,117.4514,113496.0
2020-01-22 11:40:00,136.47,136.57,136.47,136.53,81278.0,117.4514,117.5375,117.4514,117.503,81278.0
2020-01-22 11:50:00,136.53,136.62,136.44,136.49,76914.0,117.503,117.5805,117.4256,117.4686,76914.0
2020-01-22 12:00:00,136.49,136.62,136.4,136.61,96795.0,117.4686,117.5805,117.3912,117.5719,96795.0
2020-01-22 12:10:00,136.62,136.73,136.62,136.67,91254.0,117.5805,117.6752,117.5805,117.6235,91254.0
2020-01-22 12:20:00,136.66,136.71,136.59,136.66,86565.0,117.6149,117.658,117.5547,117.6149,86565.0
2020-01-22 12:30:00,136.66,136.74,136.64,136.66,78202.0,117.6149,117.6838,117.5977,117.6149,78202.0
2020-01-22 12:40:00,136.67,136.81,136.65,136.75,88498.0,117.6235,117.744,117.6063,117.6924,88498.0
2020-01-22 12:50:00,136.75,136.85,136.75,136.84,49772.0,117.6924,117.7784,117.6924,117.7698,49772.0
2020-01-22 13:00:00,136.83,136.84,136.7,136.72,69157.0,117.7612,117.7698,117.6493,117.6666,69157.0
2020-01-22 13:10:00,136.71,136.83,136.68,136.81,55360.0,117.658,117.7612,117.6321,117.744,55360.0
2020-01-22 13:20:00,136.81,136.87,136.76,136.78,71411.0,117.744,117.7957,117.701,117.7182,71411.0
2020-01-22 13:30:00,136.78,136.87,136.74,136.84,54183.0,117.7182,117.7957,117.6838,117.7698,54183.0
2020-01-22 13:40:00,136.86,136.86,136.68,136.68,67402.0,117.787,117.787,117.6321,117.6321,67402.0
2020-01-22 13:50:00,136.67,136.71,136.63,136.71,58233.0,117.6235,117.658,117.5891,117.658,58233.0
2020-01-22 14:00:00,136.7,136.84,136.7,136.76,73781.0,117.6493,117.7698,117.6493,117.701,73781.0
2020-01-22 14:10:00,136.76,136.89,136.76,136.86,88371.0,117.701,117.8129,117.701,117.787,88371.0
2020-01-22 14:20:00,136.86,136.96,136.85,136.93,84707.0,117.787,117.8731,117.7784,117.8473,84707.0
2020-01-22 14:30:00,136.93,136.99,136.86,136.98,95155.0,117.8473,117.8989,117.787,117.8903,95155.0
2020-01-22 14:40:00,136.97,136.99,136.91,136.97,80516.0,117.8817,117.8989,117.8301,117.8817,80516.0
2020-01-22 14:50:00,136.96,136.99,136.92,136.94,86743.0,117.8731,117.8989,117.8387,117.8559,86743.0
2020-01-22 15:00:00,136.94,136.96,136.73,136.81,116199.0,117.8559,117.8731,117.6752,117.744,116199.0
2020-01-22 15:10:00,136.81,136.83,136.63,136.72,155519.0,117.744,117.7612,117.5891,117.6666,155519.0
2020-01-22 15:20:00,136.71,136.76,136.61,136.75,118636.0,117.658,117.701,117.5719,117.6924,118636.0
2020-01-22 15:30:00,136.76,136.93,136.76,136.89,180169.0,117.701,117.8473,117.701,117.8129,180169.0
2020-01-22 15:40:00,136.89,136.96,136.79,136.93,232443.0,117.8129,117.8731,117.7268,117.8473,232443.0
2020-01-22 15:50:00,136.94,136.97,136.65,136.66,464824.0,117.8559,117.8817,117.6063,117.6149,464824.0
2020-01-23 09:30:00,135.75,136.2,134.91,135.37,631451.0,116.8317,117.219,116.1088,116.5047,631451.0
2020-01-23 09:40:00,135.36,135.69,135.27,135.37,225208.0,116.4961,116.7801,116.4186,116.5047,225208.0
2020-01-23 09:50:00,135.37,135.44,135.13,135.41,178620.0,116.5047,116.5649,116.2981,116.5391,178620.0
2020-01-23 10:00:00,135.42,135.42,134.92,134.94,260875.0,116.5477,116.5477,116.1174,116.1346,260875.0
2020-01-23 10:10:00,134.93,135.04,134.72,134.92,233434.0,116.126,116.2207,115.9453,116.1174,233434.0
2020-01-23 10:20:00,134.93,135.04,134.73,135.0,185316.0,116.126,116.2207,115.9539,116.1863,185316.0
2020-01-23 10:30:00,134.99,135.21,134.97,135.11,230745.0,116.1777,116.367,116.1604,116.2809,230745.0
2020-01-23 10:40:00,135.12,135.22,134.93,134.97,177312.0,116.2895,116.3756,116.126,116.1604,177312.0
2020-01-23 10:50:00,134.97,135.1,134.85,134.89,226910.0,116.1604,116.2723,116.0572,116.0916,226910.0
2020-01-23 11:00:00,134.91,135.1,134.88,134.92,251106.0,116.1088,116.2723,116.083,116.1174,251106.0
2020-01-23 11:10:00,134.93,135.16,134.92,135.15,182385.0,116.126,116.324,116.1174,116.3154,182385.0
2020-01-23 11:20:00,135.14,135.2,135.04,135.13,169013.0,116.3067,116.3584,116.2207,116.2981,169013.0
2020-01-23 11:30:00,135.13,135.24,135.1,135.22,141252.0,116.2981,116.3928,116.2723,116.3756,141252.0
2020-01-23 11:40:00,135.22,135.28,135.08,135.09,118920.0,116.3756,116.4272,116.2551,116.2637,118920.0
2020-01-23 11:50:00,135.08,135.31,135.03,135.31,97219.0,116.2551,116.4531,116.2121,116.4531,97219.0
2020-01-23 12:00:00,135.3,135.57,135.3,135.55,128944.0,116.4445,116.6768,116.4445,116.6596,128944.0
2020-01-23 12:10:00,135.56,135.69,135.55,135.58,129965.0,116.6682,116.7801,116.6596,116.6854,129965.0
2020-01-23 12:20:00,135.59,135.68,135.57,135.63,89236.0,116.694,116.7715,116.6768,116.7285,89236.0
2020-01-23 12:30:00,135.63,135.72,135.59,135.67,80462.0,116.7285,116.8059,116.694,116.7629,80462.0
2020-01-23 12:40:00,135.67,135.8,135.66,135.77,93616.0,116.7629,116.8748,116.7543,116.849,93616.0
2020-01-23 12:50:00,135.77,135.8,135.71,135.78,49010.0,116.849,116.8748,116.7973,116.8576,49010.0
2020-01-23 13:00:00,135.79,135.93,135.72,135.93,205862.0,116.8662,116.9867,116.8059,116.9867,205862.0
2020-01-23 13:10:00,135.92,136.02,135.89,136.01,150477.0,116.978,117.0641,116.9522,117.0555,150477.0
2020-01-23 13:20:00,136.01,136.23,135.98,135.98,125662.0,117.0555,117.2448,117.0297,117.0297,125662.0
2020-01-23 13:30:00,135.98,136.21,135.96,136.2,82475.0,117.0297,117.2276,117.0125,117.219,82475.0
2020-01-23 13:40:00,136.2,136.37,136.15,136.3,88708.0,117.219,117.3653,117.176,117.3051,88708.0
2020-01-23 13:50:00,136.3,136.39,136.14,136.24,101388.0,117.3051,117.3825,117.1674,117.2535,101388.0
2020-01-23 14:00:00,136.24,136.51,136.22,136.49,96225.0,117.2535,117.4858,117.2362,117.4686,96225.0
2020-01-23 14:10:00,136.49,136.53,136.39,136.43,76227.0,117.4686,117.503,117.3825,117.417,76227.0
2020-01-23 14:20:00,136.43,136.46,136.29,136.36,84945.0,117.417,117.4428,117.2965,117.3567,84945.0
2020-01-23 14:30:00,136.37,136.46,136.33,136.43,91397.0,117.3653,117.4428,117.3309,117.417,91397.0
2020-01-23 14:40:00,136.44,136.65,136.44,136.57,156053.0,117.4256,117.6063,117.4256,117.5375,156053.0
2020-01-23 14:50:00,136.56,136.62,136.49,136.55,108213.0,117.5289,117.5805,117.4686,117.5202,108213.0
2020-01-23 15:00:00,136.55,136.58,136.42,136.54,84105.0,117.5202,117.5461,117.4084,117.5116,84105.0
2020-01-23 15:10:00,136.53,136.65,136.49,136.59,95661.0,117.503,117.6063,117.4686,117.5547,95661.0
2020-01-23 15:20:00,136.59,136.67,136.47,136.63,90146.0,117.5547,117.6235,117.4514,117.5891,90146.0
2020-01-23 15:30:00,136.63,136.75,136.56,136.57,119421.0,117.5891,117.6924,117.5289,117.5375,119421.0
2020-01-23 15:40:00,136.56,136.69,136.49,136.58,108687.0,117.5289,117.6407,117.4686,117.5461,108687.0
2020-01-23 15:50:00,136.58,136.64,136.42,136.54,328032.0,117.5461,117.5977,117.4084,117.5116,328032.0
2020-01-24 09:30:00,136.37,136.43,135.85,135.92,393200.0,117.3653,117.417,116.9178,116.978,393200.0
2020-01-24 09:40:00,135.91,135.95,135.49,135.55,402393.0,116.9694,117.0039,116.608,116.6596,402393.0
2020-01-24 09:50:00,135.55,135.69,135.29,135.48,356408.0,116.6596,116.7801,116.4358,116.5994,356408.0
2020-01-24 10:00:00,135.48,135.49,135.12,135.16,293051.0,116.5994,116.608,116.2895,116.324,293051.0
2020-01-24 10:10:00,135.16,135.18,134.96,135.06,267214.0,116.324,116.3412,116.1518,116.2379,267214.0
2020-01-24 10:20:00,135.06,135.08,134.47,134.53,423360.0,116.2379,116.2551,115.7301,115.7818,423360.0
2020-01-24 10:30:00,134.52,134.66,134.49,134.56,383206.0,115.7732,115.8936,115.7473,115.8076,383206.0
2020-01-24 10:40:00,134.53,134.55,134.36,134.38,290394.0,115.7818,115.799,115.6355,115.6527,290394.0
2020-01-24 10:50:00,134.38,134.75,134.33,134.73,367434.0,115.6527,115.9711,115.6096,115.9539,367434.0
2020-01-24 11:00:00,134.73,134.93,134.64,134.88,206470.0,115.9539,116.126,115.8764,116.083,206470.0
2020-01-24 11:10:00,134.89,134.93,134.51,134.63,158266.0,116.0916,116.126,115.7645,115.8678,158266.0
2020-01-24 11:20:00,134.61,134.7,134.33,134.4,160657.0,115.8506,115.9281,115.6096,115.6699,160657.0
2020-01-24 11:30:00,134.39,134.45,134.22,134.4,222856.0,115.6613,115.7129,115.515,115.6699,222856.0
2020-01-24 11:40:00,134.41,134.47,134.09,134.34,199822.0,115.6785,115.7301,115.4031,115.6182,199822.0
2020-01-24 11:50:00,134.34,134.34,133.89,133.96,213433.0,115.6182,115.6182,115.231,115.2912,213433.0
2020-01-24 12:00:00,133.96,133.96,133.68,133.77,271648.0,115.2912,115.2912,115.0502,115.1277,271648.0
2020-01-24 12:10:00,133.76,133.82,133.34,133.36,235351.0,115.1191,115.1707,114.7576,114.7748,235351.0
2020-01-24 12:20:00,133.37,133.62,133.36,133.53,191896.0,114.7834,114.9986,114.7748,114.9211,191896.0
2020-01-24 12:30:00,133.53,133.92,133.5,133.91,201818.0,114.9211,115.2568,114.8953,115.2482,201818.0
2020-01-24 12:40:00,133.9,134.01,133.78,133.97,205933.0,115.2396,115.3342,115.1363,115.2998,205933.0
2020-01-24 12:50:00,133.95,134.0,133.85,133.98,129232.0,115.2826,115.3256,115.1965,115.3084,129232.0
2020-01-24 13:00:00,133.98,133.98,133.6,133.71,128784.0,115.3084,115.3084,114.9814,115.076,128784.0
2020-01-24 13:10:00,133.71,133.74,133.55,133.62,111860.0,115.076,115.1019,114.9383,114.9986,111860.0
2020-01-24 13:20:00,133.61,133.8,133.57,133.57,121096.0,114.99,115.1535,114.9555,114.9555,121096.0
2020-01-24 13:30:00,133.56,133.57,133.33,133.4,141800.0,114.9469,114.9555,114.749,114.8092,141800.0
2020-01-24 13:40:00,133.39,133.39,133.03,133.08,232266.0,114.8006,114.8006,114.4908,114.5338,232266.0
2020-01-24 13:50:00,133.11,133.19,133.04,133.17,185422.0,114.5597,114.6285,114.4994,114.6113,185422.0
2020-01-24 14:00:00,133.17,133.19,132.97,133.0,226670.0,114.6113,114.6285,114.4392,114.465,226670.0
2020-01-24 14:10:00,132.99,133.05,132.67,132.69,209877.0,114.4564,114.508,114.181,114.1982,209877.0
2020-01-24 14:20:00,132.68,132.72,132.51,132.59,233546.0,114.1896,114.224,114.0433,114.1121,233546.0
2020-01-24 14:30:00,132.59,132.75,132.48,132.61,237072.0,114.1121,114.2498,114.0174,114.1293,237072.0
2020-01-24 14:40:00,132.61,132.64,132.32,132.53,221356.0,114.1293,114.1552,113.8797,114.0605,221356.0
2020-01-24 14:50:00,132.54,132.88,132.5,132.88,289578.0,114.0691,114.3617,114.0347,114.3617,289578.0
2020-01-24 15:00:00,132.87,133.22,132.87,133.1,292355.0,114.3531,114.6543,114.3531,114.551,292355.0
2020-01-24 15:10:00,133.11,133.36,133.03,133.29,282738.0,114.5597,114.7748,114.4908,114.7146,282738.0
2020-01-24 15:20:00,133.29,133.38,133.24,133.32,229058.0,114.7146,114.792,114.6715,114.7404,229058.0
2020-01-24 15:30:00,133.33,133.33,132.93,132.93,328668.0,114.749,114.749,114.4047,114.4047,328668.0
2020-01-24 15:40:00,132.96,133.12,132.75,133.03,408889.0,114.4306,114.5683,114.2498,114.4908,408889.0
2020-01-24 15:50:00,133.04,133.26,132.93,133.14,984290.0,114.4994,114.6887,114.4047,114.5855,984290.0
2020-01-27 09:30:00,130.27,131.29,129.72,131.09,823068.0,112.1154,112.9933,111.6421,112.8212,823068.0
2020-01-27 09:40:00,131.1,131.57,130.91,131.55,428848.0,112.8298,113.2343,112.6662,113.2171,428848.0
2020-01-27 09:50:00,131.55,131.87,131.38,131.6,313234.0,113.2171,113.4925,113.0707,113.2601,313234.0
2020-01-27 10:00:00,131.6,131.75,131.3,131.46,293705.0,113.2601,113.3892,113.0019,113.1396,293705.0
2020-01-27 10:10:00,131.44,131.57,131.21,131.39,242912.0,113.1224,113.2343,112.9244,113.0794,242912.0
2020-01-27 10:20:00,131.4,131.84,131.24,131.83,442828.0,113.088,113.4666,112.9503,113.458,442828.0
2020-01-27 10:30:00,131.84,131.89,131.06,131.43,317668.0,113.4666,113.5097,112.7953,113.1138,317668.0
2020-01-27 10:40:00,131.42,131.5,131.02,131.05,160304.0,113.1052,113.174,112.7609,112.7867,160304.0
2020-01-27 10:50:00,131.05,131.7,130.95,131.7,235079.0,112.7867,113.3462,112.7007,113.3462,235079.0
2020-01-27 11:00:00,131.7,132.1,131.64,131.89,259258.0,113.3462,113.6904,113.2945,113.5097,259258.0
2020-01-27 11:10:00,131.89,131.91,131.62,131.72,240895.0,113.5097,113.5269,113.2773,113.3634,240895.0
2020-01-27 11:20:00,131.71,131.97,131.61,131.84,200446.0,113.3548,113.5785,113.2687,113.4666,200446.0
2020-01-27 11:30:00,131.85,132.04,131.63,132.03,254784.0,113.4752,113.6388,113.2859,113.6302,254784.0
2020-01-27 11:40:00,132.04,132.27,132.0,132.1,202883.0,113.6388,113.8367,113.6043,113.6904,202883.0
2020-01-27 11:50:00,132.09,132.21,131.98,132.0,181579.0,113.6818,113.7851,113.5871,113.6043,181579.0
2020-01-27 12:00:00,131.99,132.38,131.99,132.35,162370.0,113.5957,113.9314,113.5957,113.9056,162370.0
2020-01-27 12:10:00,132.35,132.62,132.34,132.52,176049.0,113.9056,114.1379,113.897,114.0519,176049.0
2020-01-27 12:20:00,132.53,132.72,132.47,132.54,176311.0,114.0605,114.224,114.0088,114.0691,176311.0
2020-01-27 12:30:00,132.53,132.67,132.51,132.65,199813.0,114.0605,114.181,114.0433,114.1638,199813.0
2020-01-27 12:40:00,132.64,132.84,132.6,132.71,252841.0,114.1552,114.3273,114.1207,114.2154,252841.0
2020-01-27 12:50:00,132.72,132.82,132.56,132.63,175655.0,114.224,114.3101,114.0863,114.1465,175655.0
2020-01-27 13:00:00,132.63,132.94,132.62,132.67,212921.0,114.1465,114.4133,114.1379,114.181,212921.0
2020-01-27 13:10:00,132.67,132.7,132.53,132.64,163124.0,114.181,114.2068,114.0605,114.1552,163124.0
2020-01-27 13:20:00,132.65,132.74,132.57,132.61,158900.0,114.1638,114.2412,114.0949,114.1293,158900.0
2020-01-27 13:30:00,132.61,132.81,132.6,132.77,148911.0,114.1293,114.3015,114.1207,114.267,148911.0
2020-01-27 13:40:00,132.77,132.79,132.5,132.54,157451.0,114.267,114.2842,114.0347,114.0691,157451.0
2020-01-27 13:50:00,132.56,132.57,132.44,132.54,154621.0,114.0863,114.0949,113.983,114.0691,154621.0
2020-01-27 14:00:00,132.53,132.53,132.33,132.39,187524.0,114.0605,114.0605,113.8884,113.94,187524.0
2020-01-27 14:10:00,132.38,132.63,132.38,132.54,153059.0,113.9314,114.1465,113.9314,114.0691,153059.0
2020-01-27 14:20:00,132.54,132.57,132.37,132.52,152782.0,114.0691,114.0949,113.9228,114.0519,152782.0
2020-01-27 14:30:00,132.53,132.59,132.36,132.46,183515.0,114.0605,114.1121,113.9142,114.0002,183515.0
2020-01-27 14:40:00,132.49,132.54,132.24,132.24,169904.0,114.0261,114.0691,113.8109,113.8109,169904.0
2020-01-27 14:50:00,132.24,132.25,131.97,132.11,308766.0,113.8109,113.8195,113.5785,113.699,308766.0
2020-01-27 15:00:00,132.13,132.35,132.05,132.26,268441.0,113.7162,113.9056,113.6474,113.8281,268441.0
2020-01-27 15:10:00,132.25,132.51,132.1,132.47,256773.0,113.8195,114.0433,113.6904,114.0088,256773.0
2020-01-27 15:20:00,132.47,132.54,132.32,132.37,187330.0,114.0088,114.0691,113.8797,113.9228,187330.0
2020-01-27 15:30:00,132.35,132.35,132.1,132.27,251377.0,113.9056,113.9056,113.6904,113.8367,251377.0
2020-01-27 15:40:00,132.27,132.46,132.11,132.13,311245.0,113.8367,114.0002,113.699,113.7162,311245.0
2020-01-27 15:50:00,132.12,132.16,131.97,131.99,578730.0,113.7076,113.742,113.5785,113.5957,578730.0
2020-01-28 09:30:00,132.84,133.23,132.66,132.83,322015.0,114.3273,114.6629,114.1724,114.3187,322015.0
2020-01-28 09:40:00,132.84,132.87,132.47,132.68,144722.0,114.3273,114.3531,114.0088,114.1896,144722.0
2020-01-28 09:50:00,132.67,133.1,132.67,133.1,211637.0,114.181,114.551,114.181,114.551,211637.0
2020-01-28 10:00:00,133.11,133.64,133.06,133.63,433517.0,114.5597,115.0158,114.5166,115.0072,433517.0
2020-01-28 10:10:00,133.63,134.05,133.62,133.96,356743.0,115.0072,115.3687,114.9986,115.2912,356743.0
2020-01-28 10:20:00,133.97,134.35,133.94,134.24,394610.0,115.2998,115.6268,115.274,115.5322,394610.0
2020-01-28 10:30:00,134.24,134.5,134.22,134.35,300345.0,115.5322,115.7559,115.515,115.6268,300345.0
2020-01-28 10:40:00,134.37,134.65,134.34,134.44,247548.0,115.6441,115.885,115.6182,115.7043,247548.0
2020-01-28 10:50:00,134.44,134.62,134.33,134.49,314822.0,115.7043,115.8592,115.6096,115.7473,314822.0
2020-01-28 11:00:00,134.49,134.63,134.23,134.3,298420.0,115.7473,115.8678,115.5236,115.5838,298420.0
2020-01-28 11:10:00,134.31,134.53,134.28,134.49,212958.0,115.5924,115.7818,115.5666,115.7473,212958.0
2020-01-28 11:20:00,134.49,134.61,134.36,134.6,232834.0,115.7473,115.8506,115.6355,115.842,232834.0
2020-01-28 11:30:00,134.6,134.75,134.57,134.72,219066.0,115.842,115.9711,115.8162,115.9453,219066.0
2020-01-28 11:40:00,134.72,134.75,134.44,134.63,244525.0,115.9453,115.9711,115.7043,115.8678,244525.0
2020-01-28 11:50:00,134.64,134.88,134.6,134.84,164436.0,115.8764,116.083,115.842,116.0486,164436.0
2020-01-28 12:00:00,134.85,134.93,134.83,134.87,137014.0,116.0572,116.126,116.04,116.0744,137014.0
2020-01-28 12:10:00,134.88,134.95,134.78,134.84,113039.0,116.083,116.1432,115.9969,116.0486,113039.0
2020-01-28 12:20:00,134.85,134.91,134.76,134.84,170251.0,116.0572,116.1088,115.9797,116.0486,170251.0
2020-01-28 12:30:00,134.85,134.87,134.71,134.76,149531.0,116.0572,116.0744,115.9367,115.9797,149531.0
2020-01-28 12:40:00,134.76,134.97,134.73,134.94,123552.0,115.9797,116.1604,115.9539,116.1346,123552.0
2020-01-28 12:50:00,134.93,134.96,134.84,134.86,114624.0,116.126,116.1518,116.0486,116.0658,114624.0
2020-01-28 13:00:00,134.86,134.86,134.48,134.48,168076.0,116.0658,116.0658,115.7387,115.7387,168076.0
2020-01-28 13:10:00,134.47,134.56,134.44,134.51,117926.0,115.7301,115.8076,115.7043,115.7645,117926.0
2020-01-28 13:20:00,134.5,134.59,134.45,134.59,107482.0,115.7559,115.8334,115.7129,115.8334,107482.0
2020-01-28 13:30:00,134.59,134.64,134.37,134.43,152444.0,115.8334,115.8764,115.6441,115.6957,152444.0
2020-01-28 13:40:00,134.43,134.61,134.42,134.56,104563.0,115.6957,115.8506,115.6871,115.8076,104563.0
2020-01-28 13:50:00,134.56,134.63,134.5,134.62,121685.0,115.8076,115.8678,115.7559,115.8592,121685.0
2020-01-28 14:00:00,134.61,134.69,134.56,134.63,119494.0,115.8506,115.9195,115.8076,115.8678,119494.0
2020-01-28 14:10:00,134.63,134.83,134.63,134.73,212858.0,115.8678,116.04,115.8678,115.9539,212858.0
2020-01-28 14:20:00,134.73,134.75,134.66,134.67,162204.0,115.9539,115.9711,115.8936,115.9022,162204.0
2020-01-28 14:30:00,134.67,134.86,134.66,134.81,162162.0,115.9022,116.0658,115.8936,116.0227,162162.0
2020-01-28 14:40:00,134.82,134.96,134.77,134.77,172504.0,116.0313,116.1518,115.9883,115.9883,172504.0
2020-01-28 14:50:00,134.78,134.81,134.59,134.61,123325.0,115.9969,116.0227,115.8334,115.8506,123325.0
2020-01-28 15:00:00,134.62,134.64,134.42,134.44,195796.0,115.8592,115.8764,115.6871,115.7043,195796.0
2020-01-28 15:10:00,134.45,134.53,134.28,134.51,236060.0,115.7129,115.7818,115.5666,115.7645,236060.0
2020-01-28 15:20:00,134.52,134.93,134.51,134.92,197199.0,115.7732,116.126,115.7645,116.1174,197199.0
2020-01-28 15:30:00,134.92,134.94,134.64,134.66,254982.0,116.1174,116.1346,115.8764,115.8936,254982.0
2020-01-28 15:40:00,134.66,134.86,134.61,134.74,319523.0,115.8936,116.0658,115.8506,115.9625,319523.0
2020-01-28 15:50:00,134.74,134.75,134.41,134.43,689032.0,115.9625,115.9711,115.6785,115.6957,689032.0
2020-01-29 09:30:00,134.81,135.33,134.6,135.03,349896.0,116.0227,116.4703,115.842,116.2121,349896.0
2020-01-29 09:40:00,135.05,135.32,134.9,135.03,209573.0,116.2293,116.4617,116.1002,116.2121,209573.0
2020-01-29 09:50:00,135.02,135.22,134.92,134.97,235401.0,116.2035,116.3756,116.1174,116.1604,235401.0
2020-01-29 10:00:00,134.99,134.99,134.52,134.67,182106.0,116.1777,116.1777,115.7732,115.9022,182106.0
2020-01-29 10:10:00,134.68,134.91,134.47,134.78,142767.0,115.9109,116.1088,115.7301,115.9969,142767.0
2020-01-29 10:20:00,134.79,135.14,134.79,135.07,218483.0,116.0055,116.3067,116.0055,116.2465,218483.0
2020-01-29 10:30:00,135.08,135.2,134.92,135.19,130850.0,116.2551,116.3584,116.1174,116.3498,130850.0
2020-01-29 10:40:00,135.18,135.32,135.18,135.26,151249.0,116.3412,116.4617,116.3412,116.41,151249.0
2020-01-29 10:50:00,135.28,135.4,135.23,135.36,135907.0,116.4272,116.5305,116.3842,116.4961,135907.0
2020-01-29 11:00:00,135.36,135.47,135.3,135.46,122575.0,116.4961,116.5908,116.4445,116.5822,122575.0
2020-01-29 11:10:00,135.45,135.54,135.27,135.31,114368.0,116.5735,116.651,116.4186,116.4531,114368.0
2020-01-29 11:20:00,135.31,135.33,135.14,135.28,112029.0,116.4531,116.4703,116.3067,116.4272,112029.0
2020-01-29 11:30:00,135.28,135.33,135.12,135.2,100707.0,116.4272,116.4703,116.2895,116.3584,100707.0
2020-01-29 11:40:00,135.2,135.34,135.2,135.25,90210.0,116.3584,116.4789,116.3584,116.4014,90210.0
2020-01-29 11:50:00,135.25,135.42,135.16,135.37,84761.0,116.4014,116.5477,116.324,116.5047,84761.0
2020-01-29 12:00:00,135.36,135.39,135.17,135.17,84448.0,116.4961,116.5219,116.3326,116.3326,84448.0
2020-01-29 12:10:00,135.18,135.28,135.05,135.1,112580.0,116.3412,116.4272,116.2293,116.2723,112580.0
2020-01-29 12:20:00,135.08,135.11,134.92,135.01,99381.0,116.2551,116.2809,116.1174,116.1949,99381.0
2020-01-29 12:30:00,135.0,135.02,134.84,134.96,111571.0,116.1863,116.2035,116.0486,116.1518,111571.0
2020-01-29 12:40:00,134.96,134.96,134.86,134.92,82194.0,116.1518,116.1518,116.0658,116.1174,82194.0
2020-01-29 12:50:00,134.92,135.05,134.91,135.02,81815.0,116.1174,116.2293,116.1088,116.2035,81815.0
2020-01-29 13:00:00,135.02,135.08,134.89,134.9,85455.0,116.2035,116.2551,116.0916,116.1002,85455.0
2020-01-29 13:10:00,134.9,135.05,134.83,135.04,84039.0,116.1002,116.2293,116.04,116.2207,84039.0
2020-01-29 13:20:00,135.05,135.15,135.02,135.14,65685.0,116.2293,116.3154,116.2035,116.3067,65685.0
2020-01-29 13:30:00,135.14,135.23,135.1,135.12,78353.0,116.3067,116.3842,116.2723,116.2895,78353.0
2020-01-29 13:40:00,135.12,135.14,134.89,134.89,83185.0,116.2895,116.3067,116.0916,116.0916,83185.0
2020-01-29 13:50:00,134.89,135.06,134.8,134.98,116495.0,116.0916,116.2379,116.0141,116.169,116495.0
2020-01-29 14:00:00,134.99,135.19,134.86,135.07,123990.0,116.1777,116.3498,116.0658,116.2465,123990.0
2020-01-29 14:10:00,135.07,135.09,134.94,134.99,93057.0,116.2465,116.2637,116.1346,116.1777,93057.0
2020-01-29 14:20:00,135.01,135.08,134.77,134.81,103403.0,116.1949,116.2551,115.9883,116.0227,103403.0
2020-01-29 14:30:00,134.82,134.87,134.67,134.78,119586.0,116.0313,116.0744,115.9022,115.9969,119586.0
2020-01-29 14:40:00,134.79,134.81,134.4,134.44,199961.0,116.0055,116.0227,115.6699,115.7043,199961.0
2020-01-29 14:50:00,134.43,134.52,134.32,134.33,127841.0,115.6957,115.7732,115.601,115.6096,127841.0
2020-01-29 15:00:00,134.35,134.38,133.93,134.04,220737.0,115.6268,115.6527,115.2654,115.36,220737.0
2020-01-29 15:10:00,134.03,134.09,133.69,133.88,212446.0,115.3514,115.4031,115.0588,115.2223,212446.0
2020-01-29 15:20:00,133.88,134.33,133.69,134.33,254217.0,115.2223,115.6096,115.0588,115.6096,254217.0
2020-01-29 15:30:00,134.32,134.74,134.27,134.7,427194.0,115.601,115.9625,115.558,115.9281,427194.0
2020-01-29 15:40:00,134.7,135.2,134.52,135.05,622599.0,115.9281,116.3584,115.7732,116.2293,622599.0
2020-01-29 15:50:00,135.05,135.05,134.19,134.23,671376.0,116.2293,116.2293,115.4891,115.5236,671376.0
2020-01-30 09:30:00,132.69,134.58,132.69,134.58,430023.0,114.1982,115.8248,114.1982,115.8248,430023.0
2020-01-30 09:40:00,134.6,134.89,134.38,134.73,191081.0,115.842,116.0916,115.6527,115.9539,191081.0
2020-01-30 09:50:00,134.72,134.75,134.37,134.54,158362.0,115.9453,115.9711,115.6441,115.7904,158362.0
2020-01-30 10:00:00,134.56,134.66,134.45,134.64,128696.0,115.8076,115.8936,115.7129,115.8764,128696.0
2020-01-30 10:10:00,134.63,134.68,134.13,134.22,118271.0,115.8678,115.9109,115.4375,115.515,118271.0
2020-01-30 10:20:00,134.22,134.22,133.95,134.11,155726.0,115.515,115.515,115.2826,115.4203,155726.0
2020-01-30 10:30:00,134.14,134.14,133.64,133.64,136675.0,115.4461,115.4461,115.0158,115.0158,136675.0
2020-01-30 10:40:00,133.64,133.67,133.28,133.46,142252.0,115.0158,115.0416,114.706,114.8609,142252.0
2020-01-30 10:50:00,133.46,133.55,133.17,133.44,116999.0,114.8609,114.9383,114.6113,114.8437,116999.0
2020-01-30 11:00:00,133.43,133.82,133.42,133.65,98976.0,114.8351,115.1707,114.8264,115.0244,98976.0
2020-01-30 11:10:00,133.65,133.95,133.63,133.91,132782.0,115.0244,115.2826,115.0072,115.2482,132782.0
2020-01-30 11:20:00,133.91,134.06,133.8,133.95,117153.0,115.2482,115.3773,115.1535,115.2826,117153.0
2020-01-30 11:30:00,133.95,134.04,133.83,133.94,79232.0,115.2826,115.36,115.1793,115.274,79232.0
2020-01-30 11:40:00,133.94,134.16,133.89,133.92,154395.0,115.274,115.4633,115.231,115.2568,154395.0
2020-01-30 11:50:00,133.93,134.3,133.93,134.04,90046.0,115.2654,115.5838,115.2654,115.36,90046.0
2020-01-30 12:00:00,134.03,134.3,134.01,134.08,63098.0,115.3514,115.5838,115.3342,115.3945,63098.0
2020-01-30 12:10:00,134.07,134.12,133.96,134.09,56768.0,115.3859,115.4289,115.2912,115.4031,56768.0
2020-01-30 12:20:00,134.06,134.13,133.9,133.91,121147.0,115.3773,115.4375,115.2396,115.2482,121147.0
2020-01-30 12:30:00,133.9,134.08,133.69,133.75,147723.0,115.2396,115.3945,115.0588,115.1105,147723.0
2020-01-30 12:40:00,133.73,133.82,133.65,133.73,58730.0,115.0932,115.1707,115.0244,115.0932,58730.0
2020-01-30 12:50:00,133.75,133.98,133.73,133.92,81202.0,115.1105,115.3084,115.0932,115.2568,81202.0
2020-01-30 13:00:00,133.94,134.05,133.83,133.92,115761.0,115.274,115.3687,115.1793,115.2568,115761.0
2020-01-30 13:10:00,133.94,134.04,133.83,133.83,47660.0,115.274,115.36,115.1793,115.1793,47660.0
2020-01-30 13:20:00,133.83,134.02,133.79,133.98,53946.0,115.1793,115.3428,115.1449,115.3084,53946.0
2020-01-30 13:30:00,133.98,134.12,133.9,134.07,62902.0,115.3084,115.4289,115.2396,115.3859,62902.0
2020-01-30 13:40:00,134.06,134.2,133.98,134.0,129439.0,115.3773,115.4977,115.3084,115.3256,129439.0
2020-01-30 13:50:00,133.98,134.01,133.8,133.93,64583.0,115.3084,115.3342,115.1535,115.2654,64583.0
2020-01-30 14:00:00,133.96,134.06,133.89,134.04,59821.0,115.2912,115.3773,115.231,115.36,59821.0
2020-01-30 14:10:00,134.02,134.25,134.01,134.25,66809.0,115.3428,115.5408,115.3342,115.5408,66809.0
2020-01-30 14:20:00,134.26,134.38,134.22,134.28,69835.0,115.5494,115.6527,115.515,115.5666,69835.0
2020-01-30 14:30:00,134.28,134.3,134.15,134.27,77342.0,115.5666,115.5838,115.4547,115.558,77342.0
2020-01-30 14:40:00,134.27,134.81,134.15,134.63,281328.0,115.558,116.0227,115.4547,115.8678,281328.0
2020-01-30 14:50:00,134.64,134.91,134.33,134.72,135373.0,115.8764,116.1088,115.6096,115.9453,135373.0
2020-01-30 15:00:00,134.75,135.01,134.69,134.76,163441.0,115.9711,116.1949,115.9195,115.9797,163441.0
2020-01-30 15:10:00,134.73,135.07,134.68,135.04,101238.0,115.9539,116.2465,115.9109,116.2207,101238.0
2020-01-30 15:20:00,135.04,135.3,135.02,135.19,113744.0,116.2207,116.4445,116.2035,116.3498,113744.0
2020-01-30 15:30:00,135.17,135.46,135.14,135.42,165166.0,116.3326,116.5822,116.3067,116.5477,165166.0
2020-01-30 15:40:00,135.41,135.76,135.36,135.66,257080.0,116.5391,116.8403,116.4961,116.7543,257080.0
2020-01-30 15:50:00,135.68,136.13,135.68,135.89,776464.0,116.7715,117.1588,116.7715,116.9522,776464.0
2020-01-31 09:30:00,134.49,134.83,133.91,134.29,542719.0,115.7473,116.04,115.2482,115.5752,542719.0
2020-01-31 09:40:00,134.31,134.32,133.94,134.06,250541.0,115.5924,115.601,115.274,115.3773,250541.0
2020-01-31 09:50:00,134.04,134.11,133.8,134.0,259818.0,115.36,115.4203,115.1535,115.3256,259818.0
2020-01-31 10:00:00,134.0,134.01,133.73,133.77,259717.0,115.3256,115.3342,115.0932,115.1277,259717.0
2020-01-31 10:10:00,133.76,134.03,133.7,134.0,317417.0,115.1191,115.3514,115.0674,115.3256,317417.0
2020-01-31 10:20:00,133.99,134.3,133.97,134.03,262393.0,115.317,115.5838,115.2998,115.3514,262393.0
2020-01-31 10:30:00,134.0,134.06,133.72,133.74,227727.0,115.3256,115.3773,115.0846,115.1019,227727.0
2020-01-31 10:40:00,133.73,133.83,133.42,133.43,142143.0,115.0932,115.1793,114.8264,114.8351,142143.0
2020-01-31 10:50:00,133.43,133.5,133.22,133.43,178728.0,114.8351,114.8953,114.6543,114.8351,178728.0
2020-01-31 11:00:00,133.43,133.56,133.25,133.32,124661.0,114.8351,114.9469,114.6801,114.7404,124661.0
2020-01-31 11:10:00,133.32,133.54,133.04,133.36,158523.0,114.7404,114.9297,114.4994,114.7748,158523.0
2020-01-31 11:20:00,133.34,133.39,133.0,133.02,138447.0,114.7576,114.8006,114.465,114.4822,138447.0
2020-01-31 11:30:00,133.02,133.13,132.75,132.94,137299.0,114.4822,114.5769,114.2498,114.4133,137299.0
2020-01-31 11:40:00,132.95,133.45,132.93,133.36,137900.0,114.4219,114.8523,114.4047,114.7748,137900.0
2020-01-31 11:50:00,133.35,133.66,133.25,133.64,122749.0,114.7662,115.033,114.6801,115.0158,122749.0
2020-01-31 12:00:00,133.64,133.67,133.47,133.56,100049.0,115.0158,115.0416,114.8695,114.9469,100049.0
2020-01-31 12:10:00,133.55,133.6,133.31,133.33,96763.0,114.9383,114.9814,114.7318,114.749,96763.0
2020-01-31 12:20:00,133.34,133.38,133.13,133.2,68848.0,114.7576,114.792,114.5769,114.6371,68848.0
2020-01-31 12:30:00,133.19,133.19,132.57,132.64,114487.0,114.6285,114.6285,114.0949,114.1552,114487.0
2020-01-31 12:40:00,132.62,132.97,132.5,132.71,107150.0,114.1379,114.4392,114.0347,114.2154,107150.0
2020-01-31 12:50:00,132.7,132.93,132.48,132.8,116019.0,114.2068,114.4047,114.0174,114.2929,116019.0
2020-01-31 13:00:00,132.78,133.01,132.55,132.6,140013.0,114.2756,114.4736,114.0777,114.1207,140013.0
2020-01-31 13:10:00,132.6,132.65,132.44,132.52,104727.0,114.1207,114.1638,113.983,114.0519,104727.0
2020-01-31 13:20:00,132.51,132.64,132.45,132.55,106997.0,114.0433,114.1552,113.9916,114.0777,106997.0
2020-01-31 13:30:00,132.56,132.56,132.33,132.4,99792.0,114.0863,114.0863,113.8884,113.9486,99792.0
2020-01-31 13:40:00,132.4,132.48,132.21,132.32,94983.0,113.9486,114.0174,113.7851,113.8797,94983.0
2020-01-31 13:50:00,132.32,132.46,132.17,132.45,80686.0,113.8797,114.0002,113.7507,113.9916,80686.0
2020-01-31 14:00:00,132.46,132.72,132.45,132.68,122519.0,114.0002,114.224,113.9916,114.1896,122519.0
2020-01-31 14:10:00,132.69,132.75,132.59,132.61,118842.0,114.1982,114.2498,114.1121,114.1293,118842.0
2020-01-31 14:20:00,132.61,132.62,132.38,132.42,120355.0,114.1293,114.1379,113.9314,113.9658,120355.0
2020-01-31 14:30:00,132.42,132.74,132.38,132.59,148372.0,113.9658,114.2412,113.9314,114.1121,148372.0
2020-01-31 14:40:00,132.6,132.66,132.42,132.44,110218.0,114.1207,114.1724,113.9658,113.983,110218.0
2020-01-31 14:50:00,132.47,132.68,132.45,132.53,117812.0,114.0088,114.1896,113.9916,114.0605,117812.0
2020-01-31 15:00:00,132.53,132.61,132.26,132.4,147731.0,114.0605,114.1293,113.8281,113.9486,147731.0
2020-01-31 15:10:00,132.39,132.44,132.14,132.24,174780.0,113.94,113.983,113.7248,113.8109,174780.0
2020-01-31 15:20:00,132.25,132.31,132.01,132.02,190853.0,113.8195,113.8711,113.6129,113.6216,190853.0
2020-01-31 15:30:00,132.01,132.07,131.58,131.62,488387.0,113.6129,113.6646,113.2429,113.2773,488387.0
2020-01-31 15:40:00,131.67,132.14,131.47,131.86,629141.0,113.3203,113.7248,113.1482,113.4839,629141.0
2020-01-31 15:50:00,131.85,132.55,131.81,132.33,1058490.0,113.4752,114.0777,113.4408,113.8884,1058490.0
2020-02-03 09:30:00,132.66,133.88,132.66,133.56,567395.0,114.1724,115.2223,114.1724,114.9469,567395.0
2020-02-03 09:40:00,133.56,133.72,133.35,133.6,418498.0,114.9469,115.0846,114.7662,114.9814,418498.0
2020-02-03 09:50:00,133.6,133.71,133.46,133.57,543300.0,114.9814,115.076,114.8609,114.9555,543300.0
2020-02-03 10:00:00,133.6,134.01,133.42,133.57,604376.0,114.9814,115.3342,114.8264,114.9555,604376.0
2020-02-03 10:10:00,133.58,134.07,133.5,134.04,380902.0,114.9642,115.3859,114.8953,115.36,380902.0
2020-02-03 10:20:00,134.04,134.24,133.69,134.09,236925.0,115.36,115.5322,115.0588,115.4031,236925.0
2020-02-03 10:30:00,134.1,134.21,133.99,134.02,242534.0,115.4117,115.5064,115.317,115.3428,242534.0
2020-02-03 10:40:00,134.02,134.05,133.41,133.42,261935.0,115.3428,115.3687,114.8178,114.8264,261935.0
2020-02-03 10:50:00,133.42,133.79,133.41,133.74,285474.0,114.8264,115.1449,114.8178,115.1019,285474.0
2020-02-03 11:00:00,133.75,134.16,133.73,134.1,149718.0,115.1105,115.4633,115.0932,115.4117,149718.0
2020-02-03 11:10:00,134.08,134.13,133.71,133.83,101545.0,115.3945,115.4375,115.076,115.1793,101545.0
2020-02-03 11:20:00,133.83,133.96,133.7,133.77,119372.0,115.1793,115.2912,115.0674,115.1277,119372.0
2020-02-03 11:30:00,133.8,133.84,133.34,133.44,128179.0,115.1535,115.1879,114.7576,114.8437,128179.0
2020-02-03 11:40:00,133.44,133.52,133.16,133.24,148191.0,114.8437,114.9125,114.6027,114.6715,148191.0
2020-02-03 11:50:00,133.25,133.5,133.11,133.48,101134.0,114.6801,114.8953,114.5597,114.8781,101134.0
2020-02-03 12:00:00,133.47,133.47,133.23,133.27,62729.0,114.8695,114.8695,114.6629,114.6974,62729.0
2020-02-03 12:10:00,133.27,133.46,133.22,133.41,102301.0,114.6974,114.8609,114.6543,114.8178,102301.0
2020-02-03 12:20:00,133.41,133.53,133.41,133.44,76198.0,114.8178,114.9211,114.8178,114.8437,76198.0
2020-02-03 12:30:00,133.45,133.5,133.32,133.42,50162.0,114.8523,114.8953,114.7404,114.8264,50162.0
2020-02-03 12:40:00,133.43,133.67,133.38,133.62,90395.0,114.8351,115.0416,114.792,114.9986,90395.0
2020-02-03 12:50:00,133.63,133.75,133.58,133.64,72977.0,115.0072,115.1105,114.9642,115.0158,72977.0
2020-02-03 13:00:00,133.65,133.69,133.46,133.48,60073.0,115.0244,115.0588,114.8609,114.8781,60073.0
2020-02-03 13:10:00,133.47,133.48,133.26,133.41,80535.0,114.8695,114.8781,114.6887,114.8178,80535.0
2020-02-03 13:20:00,133.42,133.53,133.34,133.37,57948.0,114.8264,114.9211,114.7576,114.7834,57948.0
2020-02-03 13:30:00,133.38,133.63,133.35,133.62,48394.0,114.792,115.0072,114.7662,114.9986,48394.0
2020-02-03 13:40:00,133.62,133.64,133.45,133.46,49888.0,114.9986,115.0158,114.8523,114.8609,49888.0
2020-02-03 13:50:00,133.46,133.51,133.36,133.5,75407.0,114.8609,114.9039,114.7748,114.8953,75407.0
2020-02-03 14:00:00,133.5,133.5,133.31,133.35,70720.0,114.8953,114.8953,114.7318,114.7662,70720.0
2020-02-03 14:10:00,133.33,133.39,133.24,133.38,84463.0,114.749,114.8006,114.6715,114.792,84463.0
2020-02-03 14:20:00,133.38,133.56,133.38,133.48,90575.0,114.792,114.9469,114.792,114.8781,90575.0
2020-02-03 14:30:00,133.47,133.55,133.23,133.48,98529.0,114.8695,114.9383,114.6629,114.8781,98529.0
2020-02-03 14:40:00,133.48,133.79,133.43,133.76,92212.0,114.8781,115.1449,114.8351,115.1191,92212.0
2020-02-03 14:50:00,133.76,133.89,133.74,133.84,94610.0,115.1191,115.231,115.1019,115.1879,94610.0
2020-02-03 15:00:00,133.85,133.93,133.79,133.81,128604.0,115.1965,115.2654,115.1449,115.1621,128604.0
2020-02-03 15:10:00,133.81,133.86,133.67,133.75,110620.0,115.1621,115.2051,115.0416,115.1105,110620.0
2020-02-03 15:20:00,133.75,133.84,133.73,133.83,129613.0,115.1105,115.1879,115.0932,115.1793,129613.0
2020-02-03 15:30:00,133.82,133.82,133.62,133.64,161832.0,115.1707,115.1707,114.9986,115.0158,161832.0
2020-02-03 15:40:00,133.63,133.69,133.38,133.39,178770.0,115.0072,115.0588,114.792,114.8006,178770.0
2020-02-03 15:50:00,133.38,133.42,133.22,133.35,554174.0,114.792,114.8264,114.6543,114.7662,554174.0
2020-02-04 09:30:00,135.55,136.17,135.54,135.6,524904.0,116.6596,117.1932,116.651,116.7026,524904.0
2020-02-04 09:40:00,135.6,135.7,135.26,135.66,193492.0,116.7026,116.7887,116.41,116.7543,193492.0
2020-02-04 09:50:00,135.65,135.87,135.62,135.82,246307.0,116.7457,116.935,116.7199,116.892,246307.0
2020-02-04 10:00:00,135.82,135.91,135.38,135.83,389101.0,116.892,116.9694,116.5133,116.9006,389101.0
2020-02-04 10:10:00,135.83,135.99,135.61,135.98,179619.0,116.9006,117.0383,116.7112,117.0297,179619.0
2020-02-04 10:20:00,135.99,136.22,135.82,136.19,299147.0,117.0383,117.2362,116.892,117.2104,299147.0
2020-02-04 10:30:00,136.2,136.5,136.12,136.49,283402.0,117.219,117.4772,117.1502,117.4686,283402.0
2020-02-04 10:40:00,136.49,136.6,136.4,136.44,162792.0,117.4686,117.5633,117.3912,117.4256,162792.0
2020-02-04 10:50:00,136.44,136.56,136.34,136.41,183307.0,117.4256,117.5289,117.3395,117.3998,183307.0
2020-02-04 11:00:00,136.39,136.4,136.07,136.14,153159.0,117.3825,117.3912,117.1071,117.1674,153159.0
2020-02-04 11:10:00,136.15,136.15,135.81,136.02,124534.0,117.176,117.176,116.8834,117.0641,124534.0
2020-02-04 11:20:00,136.01,136.39,136.01,136.3,187064.0,117.0555,117.3825,117.0555,117.3051,187064.0
2020-02-04 11:30:00,136.29,136.29,136.13,136.14,114143.0,117.2965,117.2965,117.1588,117.1674,114143.0
2020-02-04 11:40:00,136.13,136.14,136.0,136.09,113422.0,117.1588,117.1674,117.0469,117.1244,113422.0
2020-02-04 11:50:00,136.09,136.29,136.04,136.23,134494.0,117.1244,117.2965,117.0813,117.2448,134494.0
2020-02-04 12:00:00,136.24,136.46,136.16,136.43,121857.0,117.2535,117.4428,117.1846,117.417,121857.0
2020-02-04 12:10:00,136.44,136.45,136.17,136.31,81515.0,117.4256,117.4342,117.1932,117.3137,81515.0
2020-02-04 12:20:00,136.33,136.52,136.32,136.51,70019.0,117.3309,117.4944,117.3223,117.4858,70019.0
2020-02-04 12:30:00,136.51,136.53,136.43,136.5,49771.0,117.4858,117.503,117.417,117.4772,49771.0
2020-02-04 12:40:00,136.48,136.51,136.43,136.45,67398.0,117.46,117.4858,117.417,117.4342,67398.0
2020-02-04 12:50:00,136.46,136.52,136.39,136.44,82415.0,117.4428,117.4944,117.3825,117.4256,82415.0
2020-02-04 13:00:00,136.45,136.6,136.45,136.54,114824.0,117.4342,117.5633,117.4342,117.5116,114824.0
2020-02-04 13:10:00,136.54,136.6,136.31,136.36,102881.0,117.5116,117.5633,117.3137,117.3567,102881.0
2020-02-04 13:20:00,136.36,136.38,136.22,136.25,86885.0,117.3567,117.3739,117.2362,117.2621,86885.0
2020-02-04 13:30:00,136.25,136.35,136.24,136.32,67568.0,117.2621,117.3481,117.2535,117.3223,67568.0
2020-02-04 13:40:00,136.31,136.41,136.28,136.39,43892.0,117.3137,117.3998,117.2879,117.3825,43892.0
2020-02-04 13:50:00,136.39,136.48,136.35,136.47,61912.0,117.3825,117.46,117.3481,117.4514,61912.0
2020-02-04 14:00:00,136.46,136.51,136.42,136.44,74205.0,117.4428,117.4858,117.4084,117.4256,74205.0
2020-02-04 14:10:00,136.44,136.52,136.4,136.42,204616.0,117.4256,117.4944,117.3912,117.4084,204616.0
2020-02-04 14:20:00,136.41,136.41,136.13,136.17,61188.0,117.3998,117.3998,117.1588,117.1932,61188.0
2020-02-04 14:30:00,136.16,136.21,136.1,136.17,72697.0,117.1846,117.2276,117.133,117.1932,72697.0
2020-02-04 14:40:00,136.16,136.37,136.1,136.33,100662.0,117.1846,117.3653,117.133,117.3309,100662.0
2020-02-04 14:50:00,136.34,136.34,136.08,136.09,63840.0,117.3395,117.3395,117.1157,117.1244,63840.0
2020-02-04 15:00:00,136.09,136.09,135.69,135.72,92796.0,117.1244,117.1244,116.7801,116.8059,92796.0
2020-02-04 15:10:00,135.72,135.84,135.57,135.83,109136.0,116.8059,116.9092,116.6768,116.9006,109136.0
2020-02-04 15:20:00,135.84,135.94,135.81,135.87,79106.0,116.9092,116.9953,116.8834,116.935,79106.0
2020-02-04 15:30:00,135.87,135.99,135.79,135.84,148783.0,116.935,117.0383,116.8662,116.9092,148783.0
2020-02-04 15:40:00,135.84,135.84,135.62,135.74,208438.0,116.9092,116.9092,116.7199,116.8231,208438.0
2020-02-04 15:50:00,135.74,135.75,135.08,135.29,704672.0,116.8231,116.8317,116.2551,116.4358,704672.0
2020-02-05 09:30:00,136.57,137.06,136.42,136.85,794921.0,117.5375,117.9592,117.4084,117.7784,794921.0
2020-02-05 09:40:00,136.83,136.91,136.4,136.87,286540.0,117.7612,117.8301,117.3912,117.7957,286540.0
2020-02-05 09:50:00,136.86,137.0,136.54,136.77,255918.0,117.787,117.9075,117.5116,117.7096,255918.0
2020-02-05 10:00:00,136.74,137.19,136.72,136.94,322047.0,117.6838,118.0711,117.6666,117.8559,322047.0
2020-02-05 10:10:00,136.96,137.23,136.81,137.11,424571.0,117.8731,118.1055,117.744,118.0022,424571.0
2020-02-05 10:20:00,137.11,137.26,136.29,136.62,706160.0,118.0022,118.1313,117.2965,117.5805,706160.0
2020-02-05 10:30:00,136.6,136.87,136.41,136.47,279400.0,117.5633,117.7957,117.3998,117.4514,279400.0
2020-02-05 10:40:00,136.46,136.78,136.34,136.63,163403.0,117.4428,117.7182,117.3395,117.5891,163403.0
2020-02-05 10:50:00,136.63,136.91,136.49,136.88,149447.0,117.5891,117.8301,117.4686,117.8043,149447.0
2020-02-05 11:00:00,136.87,136.89,136.54,136.69,135019.0,117.7957,117.8129,117.5116,117.6407,135019.0
2020-02-05 11:10:00,136.68,136.77,136.62,136.71,107711.0,117.6321,117.7096,117.5805,117.658,107711.0
2020-02-05 11:20:00,136.7,136.74,136.38,136.47,122060.0,117.6493,117.6838,117.3739,117.4514,122060.0
2020-02-05 11:30:00,136.46,136.5,136.27,136.29,185287.0,117.4428,117.4772,117.2793,117.2965,185287.0
2020-02-05 11:40:00,136.28,136.54,136.01,136.54,203377.0,117.2879,117.5116,117.0555,117.5116,203377.0
2020-02-05 11:50:00,136.56,136.87,136.49,136.86,95803.0,117.5289,117.7957,117.4686,117.787,95803.0
2020-02-05 12:00:00,136.85,136.97,136.77,136.93,106619.0,117.7784,117.8817,117.7096,117.8473,106619.0
2020-02-05 12:10:00,136.92,136.92,136.74,136.74,107534.0,117.8387,117.8387,117.6838,117.6838,107534.0
2020-02-05 12:20:00,136.74,136.89,136.67,136.82,168550.0,117.6838,117.8129,117.6235,117.7526,168550.0
2020-02-05 12:30:00,136.82,136.88,136.72,136.83,61859.0,117.7526,117.8043,117.6666,117.7612,61859.0
2020-02-05 12:40:00,136.82,136.82,136.68,136.72,69568.0,117.7526,117.7526,117.6321,117.6666,69568.0
2020-02-05 12:50:00,136.72,136.75,136.59,136.61,72139.0,117.6666,117.6924,117.5547,117.5719,72139.0
2020-02-05 13:00:00,136.59,136.66,136.52,136.58,71701.0,117.5547,117.6149,117.4944,117.5461,71701.0
2020-02-05 13:10:00,136.57,136.67,136.54,136.59,64994.0,117.5375,117.6235,117.5116,117.5547,64994.0
2020-02-05 13:20:00,136.58,136.73,136.5,136.7,79509.0,117.5461,117.6752,117.4772,117.6493,79509.0
2020-02-05 13:30:00,136.69,136.8,136.65,136.78,58689.0,117.6407,117.7354,117.6063,117.7182,58689.0
2020-02-05 13:40:00,136.78,137.0,136.77,136.94,105225.0,117.7182,117.9075,117.7096,117.8559,105225.0
2020-02-05 13:50:00,136.95,137.15,136.91,137.15,142363.0,117.8645,118.0366,117.8301,118.0366,142363.0
2020-02-05 14:00:00,137.15,137.17,136.92,137.05,152500.0,118.0366,118.0538,117.8387,117.9506,152500.0
2020-02-05 14:10:00,137.02,137.02,136.87,136.92,66372.0,117.9247,117.9247,117.7957,117.8387,66372.0
2020-02-05 14:20:00,136.92,137.07,136.88,137.02,74127.0,117.8387,117.9678,117.8043,117.9247,74127.0
2020-02-05 14:30:00,137.02,137.06,136.93,137.05,70569.0,117.9247,117.9592,117.8473,117.9506,70569.0
2020-02-05 14:40:00,137.05,137.14,137.02,137.06,88336.0,117.9506,118.028,117.9247,117.9592,88336.0
2020-02-05 14:50:00,137.07,137.2,137.04,137.15,106667.0,117.9678,118.0797,117.942,118.0366,106667.0
2020-02-05 15:00:00,137.16,137.45,137.14,137.36,172869.0,118.0452,118.2948,118.028,118.2174,172869.0
2020-02-05 15:10:00,137.35,137.53,137.32,137.48,168987.0,118.2088,118.3637,118.1829,118.3206,168987.0
2020-02-05 15:20:00,137.49,137.73,137.45,137.63,166004.0,118.3293,118.5358,118.2948,118.4497,166004.0
2020-02-05 15:30:00,137.62,137.63,137.42,137.47,143959.0,118.4411,118.4497,118.269,118.312,143959.0
2020-02-05 15:40:00,137.46,137.64,137.43,137.48,185199.0,118.3034,118.4583,118.2776,118.3206,185199.0
2020-02-05 15:50:00,137.49,137.63,137.28,137.62,583663.0,118.3293,118.4497,118.1485,118.4411,583663.0
2020-02-06 09:30:00,138.24,138.29,137.28,137.52,674114.0,118.9747,119.0178,118.1485,118.3551,674114.0
2020-02-06 09:40:00,137.52,137.52,137.11,137.25,256547.0,118.3551,118.3551,118.0022,118.1227,256547.0
2020-02-06 09:50:00,137.27,137.79,137.14,137.66,280453.0,118.1399,118.5874,118.028,118.4756,280453.0
2020-02-06 10:00:00,137.68,137.7,137.42,137.54,234290.0,118.4928,118.51,118.269,118.3723,234290.0
2020-02-06 10:10:00,137.54,137.8,137.47,137.47,172187.0,118.3723,118.596,118.312,118.312,172187.0
2020-02-06 10:20:00,137.46,137.69,137.37,137.56,199340.0,118.3034,118.5014,118.226,118.3895,199340.0
2020-02-06 10:30:00,137.55,138.03,137.47,137.91,228970.0,118.3809,118.794,118.312,118.6907,228970.0
2020-02-06 10:40:00,137.92,137.96,137.68,137.81,93701.0,118.6993,118.7338,118.4928,118.6047,93701.0
2020-02-06 10:50:00,137.83,137.91,137.54,137.56,182235.0,118.6219,118.6907,118.3723,118.3895,182235.0
2020-02-06 11:00:00,137.56,137.61,137.41,137.57,90795.0,118.3895,118.4325,118.2604,118.3981,90795.0
2020-02-06 11:10:00,137.58,137.85,137.58,137.81,121377.0,118.4067,118.6391,118.4067,118.6047,121377.0
2020-02-06 11:20:00,137.81,137.86,137.65,137.69,128989.0,118.6047,118.6477,118.467,118.5014,128989.0
2020-02-06 11:30:00,137.7,137.82,137.63,137.82,82754.0,118.51,118.6133,118.4497,118.6133,82754.0
2020-02-06 11:40:00,137.79,137.94,137.71,137.72,126605.0,118.5874,118.7165,118.5186,118.5272,126605.0
2020-02-06 11:50:00,137.71,137.72,137.42,137.44,77344.0,118.5186,118.5272,118.269,118.2862,77344.0
2020-02-06 12:00:00,137.43,137.53,137.36,137.5,103845.0,118.2776,118.3637,118.2174,118.3379,103845.0
2020-02-06 12:10:00,137.5,137.76,137.48,137.74,93611.0,118.3379,118.5616,118.3206,118.5444,93611.0
2020-02-06 12:20:00,137.75,137.86,137.68,137.84,98957.0,118.553,118.6477,118.4928,118.6305,98957.0
2020-02-06 12:30:00,137.84,137.85,137.62,137.67,50743.0,118.6305,118.6391,118.4411,118.4842,50743.0
2020-02-06 12:40:00,137.67,137.72,137.57,137.62,59179.0,118.4842,118.5272,118.3981,118.4411,59179.0
2020-02-06 12:50:00,137.66,137.66,137.56,137.65,51172.0,118.4756,118.4756,118.3895,118.467,51172.0
2020-02-06 13:00:00,137.65,137.7,137.6,137.69,69252.0,118.467,118.51,118.4239,118.5014,69252.0
2020-02-06 13:10:00,137.69,137.69,137.62,137.67,61950.0,118.5014,118.5014,118.4411,118.4842,61950.0
2020-02-06 13:20:00,137.67,137.67,137.48,137.5,106931.0,118.4842,118.4842,118.3206,118.3379,106931.0
2020-02-06 13:30:00,137.49,137.51,137.38,137.47,112149.0,118.3293,118.3465,118.2346,118.312,112149.0
2020-02-06 13:40:00,137.47,137.66,137.44,137.65,140906.0,118.312,118.4756,118.2862,118.467,140906.0
2020-02-06 13:50:00,137.65,137.71,137.64,137.69,117084.0,118.467,118.5186,118.4583,118.5014,117084.0
2020-02-06 14:00:00,137.69,137.75,137.64,137.67,237788.0,118.5014,118.553,118.4583,118.4842,237788.0
2020-02-06 14:10:00,137.68,137.78,137.67,137.69,100589.0,118.4928,118.5788,118.4842,118.5014,100589.0
2020-02-06 14:20:00,137.69,137.78,137.62,137.77,120740.0,118.5014,118.5788,118.4411,118.5702,120740.0
2020-02-06 14:30:00,137.78,137.85,137.67,137.69,115845.0,118.5788,118.6391,118.4842,118.5014,115845.0
2020-02-06 14:40:00,137.7,137.79,137.64,137.78,74743.0,118.51,118.5874,118.4583,118.5788,74743.0
2020-02-06 14:50:00,137.78,137.83,137.64,137.65,76791.0,118.5788,118.6219,118.4583,118.467,76791.0
2020-02-06 15:00:00,137.65,137.7,137.55,137.63,74083.0,118.467,118.51,118.3809,118.4497,74083.0
2020-02-06 15:10:00,137.63,137.64,137.47,137.49,125033.0,118.4497,118.4583,118.312,118.3293,125033.0
2020-02-06 15:20:00,137.49,137.56,137.46,137.55,80844.0,118.3293,118.3895,118.3034,118.3809,80844.0
2020-02-06 15:30:00,137.55,137.82,137.54,137.76,149385.0,118.3809,118.6133,118.3723,118.5616,149385.0
2020-02-06 15:40:00,137.77,137.86,137.71,137.71,160679.0,118.5702,118.6477,118.5186,118.5186,160679.0
2020-02-06 15:50:00,137.71,137.75,137.57,137.59,543142.0,118.5186,118.553,118.3981,118.4153,543142.0
2020-02-07 09:30:00,136.73,137.2,136.3,136.89,390979.0,117.6752,118.0797,117.3051,117.8129,390979.0
2020-02-07 09:40:00,136.88,137.2,136.74,137.16,136643.0,117.8043,118.0797,117.6838,118.0452,136643.0
2020-02-07 09:50:00,137.16,137.32,136.87,137.09,113002.0,118.0452,118.1829,117.7957,117.985,113002.0
2020-02-07 10:00:00,137.12,137.14,136.82,137.1,147858.0,118.0108,118.028,117.7526,117.9936,147858.0
2020-02-07 10:10:00,137.11,137.26,137.05,137.14,79359.0,118.0022,118.1313,117.9506,118.028,79359.0
2020-02-07 10:20:00,137.13,137.31,137.09,137.22,92269.0,118.0194,118.1743,117.985,118.0969,92269.0
2020-02-07 10:30:00,137.24,137.31,137.13,137.14,91586.0,118.1141,118.1743,118.0194,118.028,91586.0
2020-02-07 10:40:00,137.14,137.36,137.0,137.34,112983.0,118.028,118.2174,117.9075,118.2002,112983.0
2020-02-07 10:50:00,137.35,137.45,137.24,137.28,95566.0,118.2088,118.2948,118.1141,118.1485,95566.0
2020-02-07 11:00:00,137.27,137.4,137.1,137.26,66640.0,118.1399,118.2518,117.9936,118.1313,66640.0
2020-02-07 11:10:00,137.24,137.45,137.16,137.44,76024.0,118.1141,118.2948,118.0452,118.2862,76024.0
2020-02-07 11:20:00,137.44,137.62,137.44,137.53,107216.0,118.2862,118.4411,118.2862,118.3637,107216.0
2020-02-07 11:30:00,137.53,137.65,137.46,137.48,105367.0,118.3637,118.467,118.3034,118.3206,105367.0
2020-02-07 11:40:00,137.49,137.57,137.34,137.39,56344.0,118.3293,118.3981,118.2002,118.2432,56344.0
2020-02-07 11:50:00,137.41,137.44,137.33,137.43,49228.0,118.2604,118.2862,118.1915,118.2776,49228.0
2020-02-07 12:00:00,137.43,137.58,137.35,137.52,63110.0,118.2776,118.4067,118.2088,118.3551,63110.0
2020-02-07 12:10:00,137.52,137.65,137.47,137.56,43195.0,118.3551,118.467,118.312,118.3895,43195.0
2020-02-07 12:20:00,137.58,137.63,137.46,137.48,66484.0,118.4067,118.4497,118.3034,118.3206,66484.0
2020-02-07 12:30:00,137.47,137.47,137.31,137.38,58093.0,118.312,118.312,118.1743,118.2346,58093.0
2020-02-07 12:40:00,137.38,137.38,137.3,137.37,78378.0,118.2346,118.2346,118.1657,118.226,78378.0
2020-02-07 12:50:00,137.37,137.39,137.29,137.35,56281.0,118.226,118.2432,118.1571,118.2088,56281.0
2020-02-07 13:00:00,137.35,137.35,137.27,137.29,38827.0,118.2088,118.2088,118.1399,118.1571,38827.0
2020-02-07 13:10:00,137.3,137.3,137.22,137.23,45656.0,118.1657,118.1657,118.0969,118.1055,45656.0
2020-02-07 13:20:00,137.24,137.28,137.22,137.28,72126.0,118.1141,118.1485,118.0969,118.1485,72126.0
2020-02-07 13:30:00,137.28,137.36,137.14,137.15,185677.0,118.1485,118.2174,118.028,118.0366,185677.0
2020-02-07 13:40:00,137.14,137.27,137.09,137.2,80763.0,118.028,118.1399,117.985,118.0797,80763.0
2020-02-07 13:50:00,137.21,137.3,137.12,137.17,80148.0,118.0883,118.1657,118.0108,118.0538,80148.0
2020-02-07 14:00:00,137.16,137.17,136.99,137.01,123651.0,118.0452,118.0538,117.8989,117.9161,123651.0
2020-02-07 14:10:00,137.0,137.08,136.89,137.07,106820.0,117.9075,117.9764,117.8129,117.9678,106820.0
2020-02-07 14:20:00,137.07,137.15,136.99,137.11,80586.0,117.9678,118.0366,117.8989,118.0022,80586.0
2020-02-07 14:30:00,137.13,137.3,137.13,137.17,59474.0,118.0194,118.1657,118.0194,118.0538,59474.0
2020-02-07 14:40:00,137.17,137.29,137.11,137.14,72405.0,118.0538,118.1571,118.0022,118.028,72405.0
2020-02-07 14:50:00,137.15,137.23,137.03,137.19,78134.0,118.0366,118.1055,117.9334,118.0711,78134.0
2020-02-07 15:00:00,137.22,137.37,137.22,137.29,104992.0,118.0969,118.226,118.0969,118.1571,104992.0
2020-02-07 15:10:00,137.3,137.44,137.21,137.39,96169.0,118.1657,118.2862,118.0883,118.2432,96169.0
2020-02-07 15:20:00,137.39,137.46,137.29,137.4,65960.0,118.2432,118.3034,118.1571,118.2518,65960.0
2020-02-07 15:30:00,137.41,137.49,137.34,137.38,93358.0,118.2604,118.3293,118.2002,118.2346,93358.0
2020-02-07 15:40:00,137.38,137.67,137.36,137.51,153177.0,118.2346,118.4842,118.2174,118.3465,153177.0
2020-02-07 15:50:00,137.51,137.56,137.1,137.18,507326.0,118.3465,118.3895,117.9936,118.0625,507326.0
2020-02-10 09:30:00,136.95,137.48,136.75,137.17,359571.0,117.8645,118.3206,117.6924,118.0538,359571.0
2020-02-10 09:40:00,137.2,137.45,137.05,137.11,162501.0,118.0797,118.2948,117.9506,118.0022,162501.0
2020-02-10 09:50:00,137.15,137.37,137.08,137.34,121775.0,118.0366,118.226,117.9764,118.2002,121775.0
2020-02-10 10:00:00,137.34,137.39,137.1,137.21,205127.0,118.2002,118.2432,117.9936,118.0883,205127.0
2020-02-10 10:10:00,137.2,137.58,137.14,137.57,163182.0,118.0797,118.4067,118.028,118.3981,163182.0
2020-02-10 10:20:00,137.59,137.67,137.46,137.55,116904.0,118.4153,118.4842,118.3034,118.3809,116904.0
2020-02-10 10:30:00,137.56,137.86,137.53,137.82,88435.0,118.3895,118.6477,118.3637,118.6133,88435.0
2020-02-10 10:40:00,137.81,137.82,137.64,137.71,92271.0,118.6047,118.6133,118.4583,118.5186,92271.0
2020-02-10 10:50:00,137.69,137.7,137.38,137.5,75342.0,118.5014,118.51,118.2346,118.3379,75342.0
2020-02-10 11:00:00,137.51,137.72,137.45,137.63,74302.0,118.3465,118.5272,118.2948,118.4497,74302.0
2020-02-10 11:10:00,137.62,137.64,137.36,137.39,82496.0,118.4411,118.4583,118.2174,118.2432,82496.0
2020-02-10 11:20:00,137.41,137.5,137.32,137.41,80728.0,118.2604,118.3379,118.1829,118.2604,80728.0
2020-02-10 11:30:00,137.41,137.46,137.12,137.19,77997.0,118.2604,118.3034,118.0108,118.0711,77997.0
2020-02-10 11:40:00,137.19,137.3,137.1,137.23,47401.0,118.0711,118.1657,117.9936,118.1055,47401.0
2020-02-10 11:50:00,137.24,137.27,137.08,137.18,55916.0,118.1141,118.1399,117.9764,118.0625,55916.0
2020-02-10 12:00:00,137.17,137.18,136.98,137.04,62919.0,118.0538,118.0625,117.8903,117.942,62919.0
2020-02-10 12:10:00,137.05,137.1,136.89,136.94,66536.0,117.9506,117.9936,117.8129,117.8559,66536.0
2020-02-10 12:20:00,136.94,137.11,136.85,137.04,52900.0,117.8559,118.0022,117.7784,117.942,52900.0
2020-02-10 12:30:00,137.04,137.07,136.92,137.02,39958.0,117.942,117.9678,117.8387,117.9247,39958.0
2020-02-10 12:40:00,137.03,137.09,137.03,137.06,48723.0,117.9334,117.985,117.9334,117.9592,48723.0
2020-02-10 12:50:00,137.05,137.11,137.0,137.11,32113.0,117.9506,118.0022,117.9075,118.0022,32113.0
2020-02-10 13:00:00,137.11,137.22,137.1,137.22,47216.0,118.0022,118.0969,117.9936,118.0969,47216.0
2020-02-10 13:10:00,137.21,137.39,137.21,137.27,40873.0,118.0883,118.2432,118.0883,118.1399,40873.0
2020-02-10 13:20:00,137.27,137.36,137.23,137.24,53913.0,118.1399,118.2174,118.1055,118.1141,53913.0
2020-02-10 13:30:00,137.24,137.31,137.23,137.3,40627.0,118.1141,118.1743,118.1055,118.1657,40627.0
2020-02-10 13:40:00,137.29,137.31,137.1,137.18,60120.0,118.1571,118.1743,117.9936,118.0625,60120.0
2020-02-10 13:50:00,137.18,137.27,137.14,137.21,56880.0,118.0625,118.1399,118.028,118.0883,56880.0
2020-02-10 14:00:00,137.22,137.23,137.13,137.15,49123.0,118.0969,118.1055,118.0194,118.0366,49123.0
2020-02-10 14:10:00,137.15,137.2,137.09,137.14,39354.0,118.0366,118.0797,117.985,118.028,39354.0
2020-02-10 14:20:00,137.14,137.24,137.12,137.21,47254.0,118.028,118.1141,118.0108,118.0883,47254.0
2020-02-10 14:30:00,137.22,137.27,137.19,137.21,63282.0,118.0969,118.1399,118.0711,118.0883,63282.0
2020-02-10 14:40:00,137.21,137.3,137.17,137.28,51061.0,118.0883,118.1657,118.0538,118.1485,51061.0
2020-02-10 14:50:00,137.28,137.43,137.28,137.43,65931.0,118.1485,118.2776,118.1485,118.2776,65931.0
2020-02-10 15:00:00,137.43,137.54,137.41,137.51,54955.0,118.2776,118.3723,118.2604,118.3465,54955.0
2020-02-10 15:10:00,137.51,137.63,137.5,137.51,74973.0,118.3465,118.4497,118.3379,118.3465,74973.0
2020-02-10 15:20:00,137.51,137.69,137.51,137.62,71197.0,118.3465,118.5014,118.3465,118.4411,71197.0
2020-02-10 15:30:00,137.62,137.63,137.46,137.54,81053.0,118.4411,118.4497,118.3034,118.3723,81053.0
2020-02-10 15:40:00,137.54,137.64,137.47,137.54,150884.0,118.3723,118.4583,118.312,118.3723,150884.0
2020-02-10 15:50:00,137.55,137.74,137.43,137.73,307358.0,118.3809,118.5444,118.2776,118.5358,307358.0
2020-02-11 09:30:00,138.26,138.49,138.02,138.4,348007.0,118.9919,119.1899,118.7854,119.1124,348007.0
2020-02-11 09:40:00,138.39,138.76,138.26,138.66,237821.0,119.1038,119.4223,118.9919,119.3362,237821.0
2020-02-11 09:50:00,138.67,138.69,138.42,138.47,126328.0,119.3448,119.362,119.1296,119.1727,126328.0
2020-02-11 10:00:00,138.47,138.64,138.42,138.5,150812.0,119.1727,119.319,119.1296,119.1985,150812.0
2020-02-11 10:10:00,138.51,138.82,138.51,138.59,138714.0,119.2071,119.4739,119.2071,119.276,138714.0
2020-02-11 10:20:00,138.61,138.77,138.55,138.6,81215.0,119.2932,119.4309,119.2415,119.2846,81215.0
2020-02-11 10:30:00,138.59,138.61,138.25,138.34,96225.0,119.276,119.2932,118.9833,119.0608,96225.0
2020-02-11 10:40:00,138.35,138.48,138.28,138.32,72791.0,119.0694,119.1813,119.0092,119.0436,72791.0
2020-02-11 10:50:00,138.33,138.48,138.26,138.39,63150.0,119.0522,119.1813,118.9919,119.1038,63150.0
2020-02-11 11:00:00,138.37,138.53,138.33,138.41,111586.0,119.0866,119.2243,119.0522,119.121,111586.0
2020-02-11 11:10:00,138.42,138.49,138.21,138.3,82537.0,119.1296,119.1899,118.9489,119.0264,82537.0
2020-02-11 11:20:00,138.3,138.31,138.03,138.11,138243.0,119.0264,119.035,118.794,118.8628,138243.0
2020-02-11 11:30:00,138.1,138.11,137.78,137.84,165511.0,118.8542,118.8628,118.5788,118.6305,165511.0
2020-02-11 11:40:00,137.83,138.23,137.78,138.22,162710.0,118.6219,118.9661,118.5788,118.9575,162710.0
2020-02-11 11:50:00,138.22,138.31,138.12,138.19,68855.0,118.9575,119.035,118.8715,118.9317,68855.0
2020-02-11 12:00:00,138.17,138.27,138.12,138.15,71221.0,118.9145,119.0005,118.8715,118.8973,71221.0
2020-02-11 12:10:00,138.15,138.39,138.15,138.39,67997.0,118.8973,119.1038,118.8973,119.1038,67997.0
2020-02-11 12:20:00,138.39,138.4,138.29,138.34,69441.0,119.1038,119.1124,119.0178,119.0608,69441.0
2020-02-11 12:30:00,138.34,138.47,138.29,138.35,69652.0,119.0608,119.1727,119.0178,119.0694,69652.0
2020-02-11 12:40:00,138.34,138.39,138.26,138.31,62823.0,119.0608,119.1038,118.9919,119.035,62823.0
2020-02-11 12:50:00,138.31,138.44,138.28,138.43,60107.0,119.035,119.1469,119.0092,119.1383,60107.0
2020-02-11 13:00:00,138.42,138.46,138.33,138.34,58154.0,119.1296,119.1641,119.0522,119.0608,58154.0
2020-02-11 13:10:00,138.33,138.42,138.32,138.37,41944.0,119.0522,119.1296,119.0436,119.0866,41944.0
2020-02-11 13:20:00,138.37,138.37,138.31,138.33,65977.0,119.0866,119.0866,119.035,119.0522,65977.0
2020-02-11 13:30:00,138.35,138.41,138.31,138.36,75980.0,119.0694,119.121,119.035,119.078,75980.0
2020-02-11 13:40:00,138.36,138.38,138.31,138.31,41953.0,119.078,119.0952,119.035,119.035,41953.0
2020-02-11 13:50:00,138.33,138.33,138.14,138.32,65613.0,119.0522,119.0522,118.8887,119.0436,65613.0
2020-02-11 14:00:00,138.31,138.32,138.19,138.29,70673.0,119.035,119.0436,118.9317,119.0178,70673.0
2020-02-11 14:10:00,138.29,138.36,138.23,138.24,88690.0,119.0178,119.078,118.9661,118.9747,88690.0
2020-02-11 14:20:00,138.24,138.32,138.17,138.3,73642.0,118.9747,119.0436,118.9145,119.0264,73642.0
2020-02-11 14:30:00,138.3,138.44,138.26,138.42,85707.0,119.0264,119.1469,118.9919,119.1296,85707.0
2020-02-11 14:40:00,138.41,138.49,138.32,138.4,92030.0,119.121,119.1899,119.0436,119.1124,92030.0
2020-02-11 14:50:00,138.4,138.51,138.3,138.32,73875.0,119.1124,119.2071,119.0264,119.0436,73875.0
2020-02-11 15:00:00,138.33,138.36,138.07,138.1,111867.0,119.0522,119.078,118.8284,118.8542,111867.0
2020-02-11 15:10:00,138.11,138.11,137.9,137.96,116090.0,118.8628,118.8628,118.6821,118.7338,116090.0
2020-02-11 15:20:00,137.96,138.2,137.96,138.18,126358.0,118.7338,118.9403,118.7338,118.9231,126358.0
2020-02-11 15:30:00,138.18,138.22,138.09,138.18,118272.0,118.9231,118.9575,118.8456,118.9231,118272.0
2020-02-11 15:40:00,138.17,138.28,137.93,137.93,201782.0,118.9145,119.0092,118.7079,118.7079,201782.0
2020-02-11 15:50:00,137.91,138.1,137.85,138.0,397656.0,118.6907,118.8542,118.6391,118.7682,397656.0
2020-02-12 09:30:00,138.6,139.06,138.55,139.01,535561.0,119.2846,119.6805,119.2415,119.6374,535561.0
2020-02-12 09:40:00,139.01,139.11,138.93,138.99,354198.0,119.6374,119.7235,119.5686,119.6202,354198.0
2020-02-12 09:50:00,138.98,139.25,138.93,139.24,303141.0,119.6116,119.844,119.5686,119.8354,303141.0
2020-02-12 10:00:00,139.23,139.29,138.85,139.03,190701.0,119.8268,119.8784,119.4997,119.6546,190701.0
2020-02-12 10:10:00,139.03,139.11,138.88,138.93,113309.0,119.6546,119.7235,119.5255,119.5686,113309.0
2020-02-12 10:20:00,138.93,138.96,138.71,138.76,123239.0,119.5686,119.5944,119.3792,119.4223,123239.0
2020-02-12 10:30:00,138.75,138.85,138.55,138.73,136202.0,119.4137,119.4997,119.2415,119.3964,136202.0
2020-02-12 10:40:00,138.74,138.76,138.13,138.21,181222.0,119.405,119.4223,118.8801,118.9489,181222.0
2020-02-12 10:50:00,138.19,138.51,138.19,138.44,99499.0,118.9317,119.2071,118.9317,119.1469,99499.0
2020-02-12 11:00:00,138.44,138.5,138.34,138.39,125954.0,119.1469,119.1985,119.0608,119.1038,125954.0
2020-02-12 11:10:00,138.39,138.46,138.32,138.44,74195.0,119.1038,119.1641,119.0436,119.1469,74195.0
2020-02-12 11:20:00,138.45,138.55,138.42,138.48,97516.0,119.1555,119.2415,119.1296,119.1813,97516.0
2020-02-12 11:30:00,138.48,138.5,138.31,138.33,120208.0,119.1813,119.1985,119.035,119.0522,120208.0
2020-02-12 11:40:00,138.34,138.36,138.13,138.16,101750.0,119.0608,119.078,118.8801,118.9059,101750.0
2020-02-12 11:50:00,138.17,138.17,137.95,138.0,91478.0,118.9145,118.9145,118.7251,118.7682,91478.0
2020-02-12 12:00:00,138.0,138.03,137.94,138.02,122084.0,118.7682,118.794,118.7165,118.7854,122084.0
2020-02-12 12:10:00,137.99,138.02,137.91,137.96,78430.0,118.7596,118.7854,118.6907,118.7338,78430.0
2020-02-12 12:20:00,137.95,138.01,137.89,138.0,108135.0,118.7251,118.7768,118.6735,118.7682,108135.0
2020-02-12 12:30:00,138.0,138.06,137.9,138.02,78888.0,118.7682,118.8198,118.6821,118.7854,78888.0
2020-02-12 12:40:00,138.02,138.1,138.01,138.05,96597.0,118.7854,118.8542,118.7768,118.8112,96597.0
2020-02-12 12:50:00,138.04,138.07,137.88,137.96,81362.0,118.8026,118.8284,118.6649,118.7338,81362.0
2020-02-12 13:00:00,137.95,137.97,137.82,137.86,90108.0,118.7251,118.7424,118.6133,118.6477,90108.0
2020-02-12 13:10:00,137.86,137.94,137.8,137.88,84242.0,118.6477,118.7165,118.596,118.6649,84242.0
2020-02-12 13:20:00,137.88,137.92,137.8,137.9,98143.0,118.6649,118.6993,118.596,118.6821,98143.0
2020-02-12 13:30:00,137.89,137.96,137.86,137.94,65371.0,118.6735,118.7338,118.6477,118.7165,65371.0
2020-02-12 13:40:00,137.94,138.0,137.89,137.9,74926.0,118.7165,118.7682,118.6735,118.6821,74926.0
2020-02-12 13:50:00,137.9,137.95,137.86,137.94,54789.0,118.6821,118.7251,118.6477,118.7165,54789.0
2020-02-12 14:00:00,137.95,138.12,137.95,138.09,83781.0,118.7251,118.8715,118.7251,118.8456,83781.0
2020-02-12 14:10:00,138.09,138.16,138.07,138.08,66806.0,118.8456,118.9059,118.8284,118.837,66806.0
2020-02-12 14:20:00,138.09,138.25,138.08,138.09,69251.0,118.8456,118.9833,118.837,118.8456,69251.0
2020-02-12 14:30:00,138.09,138.13,138.04,138.05,108434.0,118.8456,118.8801,118.8026,118.8112,108434.0
2020-02-12 14:40:00,138.05,138.13,138.02,138.09,82781.0,118.8112,118.8801,118.7854,118.8456,82781.0
2020-02-12 14:50:00,138.1,138.13,138.02,138.04,54207.0,118.8542,118.8801,118.7854,118.8026,54207.0
2020-02-12 15:00:00,138.05,138.22,138.01,138.13,126577.0,118.8112,118.9575,118.7768,118.8801,126577.0
2020-02-12 15:10:00,138.13,138.13,138.0,138.04,92416.0,118.8801,118.8801,118.7682,118.8026,92416.0
2020-02-12 15:20:00,138.05,138.2,138.03,138.16,149361.0,118.8112,118.9403,118.794,118.9059,149361.0
2020-02-12 15:30:00,138.15,138.16,138.05,138.16,93289.0,118.8973,118.9059,118.8112,118.9059,93289.0
2020-02-12 15:40:00,138.16,138.24,138.1,138.18,109636.0,118.9059,118.9747,118.8542,118.9231,109636.0
2020-02-12 15:50:00,138.19,138.28,137.97,138.0,449613.0,118.9317,119.0092,118.7424,118.7682,449613.0
2020-02-13 09:30:00,137.75,137.75,137.0,137.57,426001.0,118.553,118.553,117.9075,118.3981,426001.0
2020-02-13 09:40:00,137.56,137.65,137.39,137.51,181922.0,118.3895,118.467,118.2432,118.3465,181922.0
2020-02-13 09:50:00,137.52,137.54,137.01,137.01,181558.0,118.3551,118.3723,117.9161,117.9161,181558.0
2020-02-13 10:00:00,137.03,137.04,136.4,136.6,294419.0,117.9334,117.942,117.3912,117.5633,294419.0
2020-02-13 10:10:00,136.59,136.89,136.53,136.89,223438.0,117.5547,117.8129,117.503,117.8129,223438.0
2020-02-13 10:20:00,136.9,137.17,136.82,137.09,177308.0,117.8215,118.0538,117.7526,117.985,177308.0
2020-02-13 10:30:00,137.07,137.44,137.03,137.23,174180.0,117.9678,118.2862,117.9334,118.1055,174180.0
2020-02-13 10:40:00,137.23,137.39,137.1,137.3,142931.0,118.1055,118.2432,117.9936,118.1657,142931.0
2020-02-13 10:50:00,137.3,137.44,137.27,137.43,145261.0,118.1657,118.2862,118.1399,118.2776,145261.0
2020-02-13 11:00:00,137.45,137.6,137.39,137.4,92085.0,118.2948,118.4239,118.2432,118.2518,92085.0
2020-02-13 11:10:00,137.4,137.42,137.16,137.19,92545.0,118.2518,118.269,118.0452,118.0711,92545.0
2020-02-13 11:20:00,137.2,137.82,137.19,137.79,175057.0,118.0797,118.6133,118.0711,118.5874,175057.0
2020-02-13 11:30:00,137.78,137.83,137.65,137.7,160932.0,118.5788,118.6219,118.467,118.51,160932.0
2020-02-13 11:40:00,137.72,137.78,137.49,137.6,119074.0,118.5272,118.5788,118.3293,118.4239,119074.0
2020-02-13 11:50:00,137.6,137.84,137.55,137.8,92000.0,118.4239,118.6305,118.3809,118.596,92000.0
2020-02-13 12:00:00,137.8,138.15,137.8,138.13,112445.0,118.596,118.8973,118.596,118.8801,112445.0
2020-02-13 12:10:00,138.14,138.14,137.94,137.94,94129.0,118.8887,118.8887,118.7165,118.7165,94129.0
2020-02-13 12:20:00,137.94,138.07,137.9,138.07,65326.0,118.7165,118.8284,118.6821,118.8284,65326.0
2020-02-13 12:30:00,138.08,138.14,138.03,138.09,45753.0,118.837,118.8887,118.794,118.8456,45753.0
2020-02-13 12:40:00,138.09,138.17,138.04,138.14,69515.0,118.8456,118.9145,118.8026,118.8887,69515.0
2020-02-13 12:50:00,138.15,138.26,138.09,138.1,70085.0,118.8973,118.9919,118.8456,118.8542,70085.0
2020-02-13 13:00:00,138.1,138.17,138.02,138.02,63369.0,118.8542,118.9145,118.7854,118.7854,63369.0
2020-02-13 13:10:00,138.01,138.06,137.92,138.0,75092.0,118.7768,118.8198,118.6993,118.7682,75092.0
2020-02-13 13:20:00,138.01,138.16,137.99,138.14,60788.0,118.7768,118.9059,118.7596,118.8887,60788.0
2020-02-13 13:30:00,138.13,138.19,138.09,138.16,67787.0,118.8801,118.9317,118.8456,118.9059,67787.0
2020-02-13 13:40:00,138.17,138.27,138.17,138.2,64882.0,118.9145,119.0005,118.9145,118.9403,64882.0
2020-02-13 13:50:00,138.21,138.31,138.11,138.27,61819.0,118.9489,119.035,118.8628,119.0005,61819.0
2020-02-13 14:00:00,138.26,138.34,138.2,138.21,71136.0,118.9919,119.0608,118.9403,118.9489,71136.0
2020-02-13 14:10:00,138.21,138.25,138.11,138.15,65362.0,118.9489,118.9833,118.8628,118.8973,65362.0
2020-02-13 14:20:00,138.17,138.24,138.07,138.09,75886.0,118.9145,118.9747,118.8284,118.8456,75886.0
2020-02-13 14:30:00,138.1,138.18,138.08,138.15,75741.0,118.8542,118.9231,118.837,118.8973,75741.0
2020-02-13 14:40:00,138.17,138.19,138.04,138.07,91976.0,118.9145,118.9317,118.8026,118.8284,91976.0
2020-02-13 14:50:00,138.07,138.15,138.03,138.08,106330.0,118.8284,118.8973,118.794,118.837,106330.0
2020-02-13 15:00:00,138.09,138.2,137.94,138.17,122645.0,118.8456,118.9403,118.7165,118.9145,122645.0
2020-02-13 15:10:00,138.17,138.18,138.05,138.16,77843.0,118.9145,118.9231,118.8112,118.9059,77843.0
2020-02-13 15:20:00,138.16,138.28,138.14,138.19,73166.0,118.9059,119.0092,118.8887,118.9317,73166.0
2020-02-13 15:30:00,138.19,138.21,137.91,137.91,100794.0,118.9317,118.9489,118.6907,118.6907,100794.0
2020-02-13 15:40:00,137.92,138.01,137.79,137.97,139422.0,118.6993,118.7768,118.5874,118.7424,139422.0
2020-02-13 15:50:00,137.98,138.11,137.74,137.93,509546.0,118.751,118.8628,118.5444,118.7079,509546.0
2020-02-14 09:30:00,137.84,138.19,137.43,137.51,315886.0,118.6305,118.9317,118.2776,118.3465,315886.0
2020-02-14 09:40:00,137.52,137.59,137.29,137.33,135879.0,118.3551,118.4153,118.1571,118.1915,135879.0
2020-02-14 09:50:00,137.33,137.42,137.0,137.14,103243.0,118.1915,118.269,117.9075,118.028,103243.0
2020-02-14 10:00:00,137.12,137.38,137.05,137.38,147498.0,118.0108,118.2346,117.9506,118.2346,147498.0
2020-02-14 10:10:00,137.36,137.56,137.22,137.56,96725.0,118.2174,118.3895,118.0969,118.3895,96725.0
2020-02-14 10:20:00,137.54,137.67,137.48,137.64,78062.0,118.3723,118.4842,118.3206,118.4583,78062.0
2020-02-14 10:30:00,137.64,137.83,137.58,137.79,81340.0,118.4583,118.6219,118.4067,118.5874,81340.0
2020-02-14 10:40:00,137.81,137.82,137.6,137.61,75875.0,118.6047,118.6133,118.4239,118.4325,75875.0
2020-02-14 10:50:00,137.62,137.78,137.54,137.75,98091.0,118.4411,118.5788,118.3723,118.553,98091.0
2020-02-14 11:00:00,137.77,137.77,137.62,137.66,83042.0,118.5702,118.5702,118.4411,118.4756,83042.0
2020-02-14 11:10:00,137.65,137.89,137.65,137.84,82041.0,118.467,118.6735,118.467,118.6305,82041.0
2020-02-14 11:20:00,137.84,137.84,137.73,137.77,69303.0,118.6305,118.6305,118.5358,118.5702,69303.0
2020-02-14 11:30:00,137.78,137.9,137.71,137.88,52895.0,118.5788,118.6821,118.5186,118.6649,52895.0
2020-02-14 11:40:00,137.87,138.12,137.84,137.88,133670.0,118.6563,118.8715,118.6305,118.6649,133670.0
2020-02-14 11:50:00,137.86,137.99,137.82,137.93,68283.0,118.6477,118.7596,118.6133,118.7079,68283.0
2020-02-14 12:00:00,137.93,137.95,137.79,137.84,79894.0,118.7079,118.7251,118.5874,118.6305,79894.0
2020-02-14 12:10:00,137.84,137.87,137.78,137.8,71521.0,118.6305,118.6563,118.5788,118.596,71521.0
2020-02-14 12:20:00,137.8,137.8,137.59,137.73,82667.0,118.596,118.596,118.4153,118.5358,82667.0
2020-02-14 12:30:00,137.72,137.8,137.69,137.75,37157.0,118.5272,118.596,118.5014,118.553,37157.0
2020-02-14 12:40:00,137.76,137.82,137.67,137.71,44693.0,118.5616,118.6133,118.4842,118.5186,44693.0
2020-02-14 12:50:00,137.71,137.74,137.58,137.68,65078.0,118.5186,118.5444,118.4067,118.4928,65078.0
2020-02-14 13:00:00,137.68,137.73,137.51,137.54,73317.0,118.4928,118.5358,118.3465,118.3723,73317.0
2020-02-14 13:10:00,137.52,137.65,137.51,137.55,68324.0,118.3551,118.467,118.3465,118.3809,68324.0
2020-02-14 13:20:00,137.54,137.67,137.52,137.55,66096.0,118.3723,118.4842,118.3551,118.3809,66096.0
2020-02-14 13:30:00,137.54,137.59,137.5,137.53,55363.0,118.3723,118.4153,118.3379,118.3637,55363.0
2020-02-14 13:40:00,137.53,137.54,137.33,137.33,66922.0,118.3637,118.3723,118.1915,118.1915,66922.0
2020-02-14 13:50:00,137.32,137.35,137.18,137.22,101208.0,118.1829,118.2088,118.0625,118.0969,101208.0
2020-02-14 14:00:00,137.21,137.33,137.18,137.33,67463.0,118.0883,118.1915,118.0625,118.1915,67463.0
2020-02-14 14:10:00,137.32,137.33,137.0,137.06,91159.0,118.1829,118.1915,117.9075,117.9592,91159.0
2020-02-14 14:20:00,137.06,137.23,137.04,137.21,80418.0,117.9592,118.1055,117.942,118.0883,80418.0
2020-02-14 14:30:00,137.19,137.36,137.12,137.29,86343.0,118.0711,118.2174,118.0108,118.1571,86343.0
2020-02-14 14:40:00,137.3,137.3,137.12,137.17,75304.0,118.1657,118.1657,118.0108,118.0538,75304.0
2020-02-14 14:50:00,137.17,137.18,137.05,137.08,76188.0,118.0538,118.0625,117.9506,117.9764,76188.0
2020-02-14 15:00:00,137.1,137.28,137.08,137.27,65281.0,117.9936,118.1485,117.9764,118.1399,65281.0
2020-02-14 15:10:00,137.29,137.31,136.96,136.98,128373.0,118.1571,118.1743,117.8731,117.8903,128373.0
2020-02-14 15:20:00,136.98,137.18,136.94,137.12,150186.0,117.8903,118.0625,117.8559,118.0108,150186.0
2020-02-14 15:30:00,137.13,137.38,137.09,137.37,126096.0,118.0194,118.2346,117.985,118.226,126096.0
2020-02-14 15:40:00,137.36,137.42,137.33,137.41,140376.0,118.2174,118.269,118.1915,118.2604,140376.0
2020-02-14 15:50:00,137.42,137.46,137.29,137.41,483691.0,118.269,118.3034,118.1571,118.2604,483691.0
2020-02-18 09:30:00,137.34,137.71,136.98,136.98,376026.0,118.2002,118.5186,117.8903,117.8903,376026.0
2020-02-18 09:40:00,137.01,137.26,136.72,136.75,164436.0,117.9161,118.1313,117.6666,117.6924,164436.0
2020-02-18 09:50:00,136.76,136.79,136.28,136.41,290546.0,117.701,117.7268,117.2879,117.3998,290546.0
2020-02-18 10:00:00,136.42,136.68,136.27,136.67,183388.0,117.4084,117.6321,117.2793,117.6235,183388.0
2020-02-18 10:10:00,136.67,136.67,136.3,136.39,120371.0,117.6235,117.6235,117.3051,117.3825,120371.0
2020-02-18 10:20:00,136.38,136.48,135.93,135.96,230025.0,117.3739,117.46,116.9867,117.0125,230025.0
2020-02-18 10:30:00,135.97,136.14,135.88,136.06,286712.0,117.0211,117.1674,116.9436,117.0985,286712.0
2020-02-18 10:40:00,136.07,136.13,135.97,136.09,155344.0,117.1071,117.1588,117.0211,117.1244,155344.0
2020-02-18 10:50:00,136.09,136.09,135.77,135.81,235209.0,117.1244,117.1244,116.849,116.8834,235209.0
2020-02-18 11:00:00,135.82,135.9,135.6,135.63,176800.0,116.892,116.9608,116.7026,116.7285,176800.0
2020-02-18 11:10:00,135.63,135.66,135.44,135.47,156410.0,116.7285,116.7543,116.5649,116.5908,156410.0
2020-02-18 11:20:00,135.46,135.52,135.05,135.13,159193.0,116.5822,116.6338,116.2293,116.2981,159193.0
2020-02-18 11:30:00,135.12,135.37,135.1,135.25,164897.0,116.2895,116.5047,116.2723,116.4014,164897.0
2020-02-18 11:40:00,135.26,135.28,135.05,135.15,133573.0,116.41,116.4272,116.2293,116.3154,133573.0
2020-02-18 11:50:00,135.14,135.28,135.07,135.09,120395.0,116.3067,116.4272,116.2465,116.2637,120395.0
2020-02-18 12:00:00,135.1,135.41,135.1,135.35,101400.0,116.2723,116.5391,116.2723,116.4875,101400.0
2020-02-18 12:10:00,135.36,135.53,135.29,135.47,118081.0,116.4961,116.6424,116.4358,116.5908,118081.0
2020-02-18 12:20:00,135.47,135.56,135.39,135.43,157048.0,116.5908,116.6682,116.5219,116.5563,157048.0
2020-02-18 12:30:00,135.43,135.59,135.42,135.58,88771.0,116.5563,116.694,116.5477,116.6854,88771.0
2020-02-18 12:40:00,135.58,135.62,135.39,135.42,134116.0,116.6854,116.7199,116.5219,116.5477,134116.0
2020-02-18 12:50:00,135.42,135.5,135.33,135.47,111324.0,116.5477,116.6166,116.4703,116.5908,111324.0
2020-02-18 13:00:00,135.48,135.66,135.48,135.59,91617.0,116.5994,116.7543,116.5994,116.694,91617.0
2020-02-18 13:10:00,135.59,135.74,135.49,135.74,154265.0,116.694,116.8231,116.608,116.8231,154265.0
2020-02-18 13:20:00,135.75,135.79,135.68,135.72,88447.0,116.8317,116.8662,116.7715,116.8059,88447.0
2020-02-18 13:30:00,135.71,135.75,135.56,135.59,102607.0,116.7973,116.8317,116.6682,116.694,102607.0
2020-02-18 13:40:00,135.58,135.6,135.46,135.53,107817.0,116.6854,116.7026,116.5822,116.6424,107817.0
2020-02-18 13:50:00,135.53,135.59,135.46,135.52,122875.0,116.6424,116.694,116.5822,116.6338,122875.0
2020-02-18 14:00:00,135.53,135.58,135.45,135.46,110072.0,116.6424,116.6854,116.5735,116.5822,110072.0
2020-02-18 14:10:00,135.47,135.68,135.42,135.65,122672.0,116.5908,116.7715,116.5477,116.7457,122672.0
2020-02-18 14:20:00,135.64,135.91,135.58,135.84,190670.0,116.7371,116.9694,116.6854,116.9092,190670.0
2020-02-18 14:30:00,135.84,135.89,135.76,135.8,154611.0,116.9092,116.9522,116.8403,116.8748,154611.0
2020-02-18 14:40:00,135.8,135.96,135.79,135.82,120746.0,116.8748,117.0125,116.8662,116.892,120746.0
2020-02-18 14:50:00,135.83,135.88,135.68,135.8,148566.0,116.9006,116.9436,116.7715,116.8748,148566.0
2020-02-18 15:00:00,135.8,135.91,135.73,135.91,172429.0,116.8748,116.9694,116.8145,116.9694,172429.0
2020-02-18 15:10:00,135.9,136.01,135.86,135.92,164457.0,116.9608,117.0555,116.9264,116.978,164457.0
2020-02-18 15:20:00,135.92,135.94,135.78,135.82,103889.0,116.978,116.9953,116.8576,116.892,103889.0
2020-02-18 15:30:00,135.83,135.84,135.62,135.67,181568.0,116.9006,116.9092,116.7199,116.7629,181568.0
2020-02-18 15:40:00,135.66,135.81,135.57,135.61,233337.0,116.7543,116.8834,116.6768,116.7112,233337.0
2020-02-18 15:50:00,135.58,135.68,135.44,135.67,510275.0,116.6854,116.7715,116.5649,116.7629,510275.0
2020-02-19 09:30:00,136.91,137.08,136.34,136.73,427508.0,117.8301,117.9764,117.3395,117.6752,427508.0
2020-02-19 09:40:00,136.72,137.12,136.7,137.1,189570.0,117.6666,118.0108,117.6493,117.9936,189570.0
2020-02-19 09:50:00,137.11,137.13,136.88,136.91,218398.0,118.0022,118.0194,117.8043,117.8301,218398.0
2020-02-19 10:00:00,136.93,137.02,136.72,137.01,152784.0,117.8473,117.9247,117.6666,117.9161,152784.0
2020-02-19 10:10:00,137.01,137.25,136.92,136.98,198000.0,117.9161,118.1227,117.8387,117.8903,198000.0
2020-02-19 10:20:00,136.98,137.21,136.93,137.15,107504.0,117.8903,118.0883,117.8473,118.0366,107504.0
2020-02-19 10:30:00,137.17,137.29,137.1,137.18,83117.0,118.0538,118.1571,117.9936,118.0625,83117.0
2020-02-19 10:40:00,137.2,137.26,137.16,137.21,83383.0,118.0797,118.1313,118.0452,118.0883,83383.0
2020-02-19 10:50:00,137.21,137.47,137.17,137.46,114147.0,118.0883,118.312,118.0538,118.3034,114147.0
2020-02-19 11:00:00,137.46,137.63,137.4,137.61,108620.0,118.3034,118.4497,118.2518,118.4325,108620.0
2020-02-19 11:10:00,137.61,137.71,137.54,137.7,80468.0,118.4325,118.5186,118.3723,118.51,80468.0
2020-02-19 11:20:00,137.69,137.89,137.63,137.87,111539.0,118.5014,118.6735,118.4497,118.6563,111539.0
2020-02-19 11:30:00,137.86,137.87,137.65,137.78,80389.0,118.6477,118.6563,118.467,118.5788,80389.0
2020-02-19 11:40:00,137.79,137.82,137.62,137.81,71014.0,118.5874,118.6133,118.4411,118.6047,71014.0
2020-02-19 11:50:00,137.81,137.95,137.77,137.95,86972.0,118.6047,118.7251,118.5702,118.7251,86972.0
2020-02-19 12:00:00,137.96,138.0,137.86,137.87,77971.0,118.7338,118.7682,118.6477,118.6563,77971.0
2020-02-19 12:10:00,137.87,138.1,137.84,138.08,84317.0,118.6563,118.8542,118.6305,118.837,84317.0
2020-02-19 12:20:00,138.07,138.12,137.96,137.99,74540.0,118.8284,118.8715,118.7338,118.7596,74540.0
2020-02-19 12:30:00,138.0,138.06,137.97,138.05,63806.0,118.7682,118.8198,118.7424,118.8112,63806.0
2020-02-19 12:40:00,138.05,138.16,138.03,138.09,92215.0,118.8112,118.9059,118.794,118.8456,92215.0
2020-02-19 12:50:00,138.09,138.16,138.01,138.12,83286.0,118.8456,118.9059,118.7768,118.8715,83286.0
2020-02-19 13:00:00,138.13,138.22,138.08,138.17,88006.0,118.8801,118.9575,118.837,118.9145,88006.0
2020-02-19 13:10:00,138.17,138.35,138.13,138.31,102536.0,118.9145,119.0694,118.8801,119.035,102536.0
2020-02-19 13:20:00,138.31,138.39,138.27,138.37,89450.0,119.035,119.1038,119.0005,119.0866,89450.0
2020-02-19 13:30:00,138.37,138.37,138.12,138.18,121473.0,119.0866,119.0866,118.8715,118.9231,121473.0
2020-02-19 13:40:00,138.18,138.26,138.13,138.19,82859.0,118.9231,118.9919,118.8801,118.9317,82859.0
2020-02-19 13:50:00,138.19,138.27,137.88,138.02,176167.0,118.9317,119.0005,118.6649,118.7854,176167.0
2020-02-19 14:00:00,138.02,138.02,137.82,137.92,94957.0,118.7854,118.7854,118.6133,118.6993,94957.0
2020-02-19 14:10:00,137.91,138.02,137.85,137.97,104574.0,118.6907,118.7854,118.6391,118.7424,104574.0
2020-02-19 14:20:00,137.97,137.99,137.89,137.99,69342.0,118.7424,118.7596,118.6735,118.7596,69342.0
2020-02-19 14:30:00,137.99,138.04,137.95,137.99,86824.0,118.7596,118.8026,118.7251,118.7596,86824.0
2020-02-19 14:40:00,137.99,138.1,137.97,138.07,127521.0,118.7596,118.8542,118.7424,118.8284,127521.0
2020-02-19 14:50:00,138.07,138.07,137.93,137.96,64613.0,118.8284,118.8284,118.7079,118.7338,64613.0
2020-02-19 15:00:00,137.96,138.03,137.8,137.83,111644.0,118.7338,118.794,118.596,118.6219,111644.0
2020-02-19 15:10:00,137.83,137.85,137.71,137.79,86659.0,118.6219,118.6391,118.5186,118.5874,86659.0
2020-02-19 15:20:00,137.79,137.91,137.77,137.84,99932.0,118.5874,118.6907,118.5702,118.6305,99932.0
2020-02-19 15:30:00,137.84,137.84,137.64,137.66,93475.0,118.6305,118.6305,118.4583,118.4756,93475.0
2020-02-19 15:40:00,137.66,137.74,137.56,137.6,165647.0,118.4756,118.5444,118.3895,118.4239,165647.0
2020-02-19 15:50:00,137.59,137.68,137.46,137.48,422661.0,118.4153,118.4928,118.3034,118.3206,422661.0
2020-02-20 09:30:00,137.17,137.81,137.17,137.47,251865.0,118.0538,118.6047,118.0538,118.312,251865.0
2020-02-20 09:40:00,137.46,137.62,137.12,137.23,119065.0,118.3034,118.4411,118.0108,118.1055,119065.0
2020-02-20 09:50:00,137.24,137.46,137.13,137.14,178963.0,118.1141,118.3034,118.0194,118.028,178963.0
2020-02-20 10:00:00,137.16,137.49,137.11,137.37,113532.0,118.0452,118.3293,118.0022,118.226,113532.0
2020-02-20 10:10:00,137.37,137.83,137.37,137.78,142276.0,118.226,118.6219,118.226,118.5788,142276.0
2020-02-20 10:20:00,137.78,137.89,137.6,137.88,150894.0,118.5788,118.6735,118.4239,118.6649,150894.0
2020-02-20 10:30:00,137.88,138.07,137.77,138.03,132840.0,118.6649,118.8284,118.5702,118.794,132840.0
2020-02-20 10:40:00,138.03,138.04,137.89,137.99,93222.0,118.794,118.8026,118.6735,118.7596,93222.0
2020-02-20 10:50:00,137.99,138.32,137.98,138.3,123871.0,118.7596,119.0436,118.751,119.0264,123871.0
2020-02-20 11:00:00,138.31,138.36,138.05,138.06,126827.0,119.035,119.078,118.8112,118.8198,126827.0
2020-02-20 11:10:00,138.06,138.07,137.67,137.68,144581.0,118.8198,118.8284,118.4842,118.4928,144581.0
2020-02-20 11:20:00,137.67,137.71,137.34,137.39,182424.0,118.4842,118.5186,118.2002,118.2432,182424.0
2020-02-20 11:30:00,137.38,137.47,136.53,136.92,371654.0,118.2346,118.312,117.503,117.8387,371654.0
2020-02-20 11:40:00,136.91,137.17,136.8,136.93,185059.0,117.8301,118.0538,117.7354,117.8473,185059.0
2020-02-20 11:50:00,136.92,137.44,136.86,137.25,118146.0,117.8387,118.2862,117.787,118.1227,118146.0
2020-02-20 12:00:00,137.24,137.29,136.7,136.71,99682.0,118.1141,118.1571,117.6493,117.658,99682.0
2020-02-20 12:10:00,136.73,137.19,136.73,136.81,87609.0,117.6752,118.0711,117.6752,117.744,87609.0
2020-02-20 12:20:00,136.79,136.96,136.59,136.96,105912.0,117.7268,117.8731,117.5547,117.8731,105912.0
2020-02-20 12:30:00,136.97,137.07,136.74,137.01,96065.0,117.8817,117.9678,117.6838,117.9161,96065.0
2020-02-20 12:40:00,136.99,137.1,136.86,136.9,124770.0,117.8989,117.9936,117.787,117.8215,124770.0
2020-02-20 12:50:00,136.88,137.2,136.82,137.16,107630.0,117.8043,118.0797,117.7526,118.0452,107630.0
2020-02-20 13:00:00,137.15,137.29,137.03,137.21,100761.0,118.0366,118.1571,117.9334,118.0883,100761.0
2020-02-20 13:10:00,137.21,137.53,137.21,137.29,116820.0,118.0883,118.3637,118.0883,118.1571,116820.0
2020-02-20 13:20:00,137.31,137.36,137.16,137.24,72739.0,118.1743,118.2174,118.0452,118.1141,72739.0
2020-02-20 13:30:00,137.25,137.37,137.1,137.14,93265.0,118.1227,118.226,117.9936,118.028,93265.0
2020-02-20 13:40:00,137.15,137.26,137.04,137.17,75185.0,118.0366,118.1313,117.942,118.0538,75185.0
2020-02-20 13:50:00,137.17,137.23,137.08,137.17,81536.0,118.0538,118.1055,117.9764,118.0538,81536.0
2020-02-20 14:00:00,137.19,137.56,137.17,137.42,104788.0,118.0711,118.3895,118.0538,118.269,104788.0
2020-02-20 14:10:00,137.42,137.6,137.33,137.44,122641.0,118.269,118.4239,118.1915,118.2862,122641.0
2020-02-20 14:20:00,137.44,137.64,137.41,137.43,91819.0,118.2862,118.4583,118.2604,118.2776,91819.0
2020-02-20 14:30:00,137.44,137.74,137.43,137.68,95501.0,118.2862,118.5444,118.2776,118.4928,95501.0
2020-02-20 14:40:00,137.67,137.71,137.53,137.53,75963.0,118.4842,118.5186,118.3637,118.3637,75963.0
2020-02-20 14:50:00,137.54,137.58,137.35,137.36,89053.0,118.3723,118.4067,118.2088,118.2174,89053.0
2020-02-20 15:00:00,137.37,137.51,137.31,137.38,103292.0,118.226,118.3465,118.1743,118.2346,103292.0
2020-02-20 15:10:00,137.39,137.43,137.16,137.33,85212.0,118.2432,118.2776,118.0452,118.1915,85212.0
2020-02-20 15:20:00,137.33,137.45,137.29,137.34,129761.0,118.1915,118.2948,118.1571,118.2002,129761.0
2020-02-20 15:30:00,137.34,137.46,137.26,137.33,145417.0,118.2002,118.3034,118.1313,118.1915,145417.0
2020-02-20 15:40:00,137.34,137.52,137.1,137.15,166885.0,118.2002,118.3551,117.9936,118.0366,166885.0
2020-02-20 15:50:00,137.16,137.61,137.12,137.43,504582.0,118.0452,118.4325,118.0108,118.2776,504582.0
2020-02-21 09:30:00,136.55,136.92,136.34,136.34,799365.0,117.5202,117.8387,117.3395,117.3395,799365.0
2020-02-21 09:40:00,136.33,136.45,135.53,135.58,276716.0,117.3309,117.4342,116.6424,116.6854,276716.0
2020-02-21 09:50:00,135.6,136.16,135.57,136.0,331001.0,116.7026,117.1846,116.6768,117.0469,331001.0
2020-02-21 10:00:00,136.0,136.03,135.65,135.82,150347.0,117.0469,117.0727,116.7457,116.892,150347.0
2020-02-21 10:10:00,135.81,135.82,135.56,135.8,132447.0,116.8834,116.892,116.6682,116.8748,132447.0
2020-02-21 10:20:00,135.81,136.04,135.67,135.68,139427.0,116.8834,117.0813,116.7629,116.7715,139427.0
2020-02-21 10:30:00,135.69,135.69,135.46,135.48,120006.0,116.7801,116.7801,116.5822,116.5994,120006.0
2020-02-21 10:40:00,135.48,135.51,135.02,135.28,204516.0,116.5994,116.6252,116.2035,116.4272,204516.0
2020-02-21 10:50:00,135.3,135.47,135.17,135.44,163720.0,116.4445,116.5908,116.3326,116.5649,163720.0
2020-02-21 11:00:00,135.43,135.68,135.35,135.55,138961.0,116.5563,116.7715,116.4875,116.6596,138961.0
2020-02-21 11:10:00,135.56,135.73,135.4,135.43,98943.0,116.6682,116.8145,116.5305,116.5563,98943.0
2020-02-21 11:20:00,135.44,135.68,135.38,135.62,117731.0,116.5649,116.7715,116.5133,116.7199,117731.0
2020-02-21 11:30:00,135.62,135.84,135.61,135.75,138247.0,116.7199,116.9092,116.7112,116.8317,138247.0
2020-02-21 11:40:00,135.75,135.83,135.62,135.66,138625.0,116.8317,116.9006,116.7199,116.7543,138625.0
2020-02-21 11:50:00,135.66,135.87,135.66,135.7,82560.0,116.7543,116.935,116.7543,116.7887,82560.0
2020-02-21 12:00:00,135.72,135.92,135.61,135.64,123783.0,116.8059,116.978,116.7112,116.7371,123783.0
2020-02-21 12:10:00,135.64,135.73,135.59,135.73,60107.0,116.7371,116.8145,116.694,116.8145,60107.0
2020-02-21 12:20:00,135.73,135.79,135.55,135.62,80850.0,116.8145,116.8662,116.6596,116.7199,80850.0
2020-02-21 12:30:00,135.62,135.64,135.5,135.56,55988.0,116.7199,116.7371,116.6166,116.6682,55988.0
2020-02-21 12:40:00,135.57,135.63,135.4,135.42,86925.0,116.6768,116.7285,116.5305,116.5477,86925.0
2020-02-21 12:50:00,135.43,135.54,135.38,135.53,66315.0,116.5563,116.651,116.5133,116.6424,66315.0
2020-02-21 13:00:00,135.52,135.55,135.3,135.33,85037.0,116.6338,116.6596,116.4445,116.4703,85037.0
2020-02-21 13:10:00,135.33,135.38,135.15,135.16,87553.0,116.4703,116.5133,116.3154,116.324,87553.0
2020-02-21 13:20:00,135.16,135.17,134.94,135.0,153988.0,116.324,116.3326,116.1346,116.1863,153988.0
2020-02-21 13:30:00,135.0,135.11,134.94,135.02,282363.0,116.1863,116.2809,116.1346,116.2035,282363.0
2020-02-21 13:40:00,135.02,135.12,134.96,135.01,186855.0,116.2035,116.2895,116.1518,116.1949,186855.0
2020-02-21 13:50:00,135.0,135.05,134.92,134.99,207966.0,116.1863,116.2293,116.1174,116.1777,207966.0
2020-02-21 14:00:00,134.98,135.13,134.95,135.09,222760.0,116.169,116.2981,116.1432,116.2637,222760.0
2020-02-21 14:10:00,135.08,135.32,135.04,135.3,127998.0,116.2551,116.4617,116.2207,116.4445,127998.0
2020-02-21 14:20:00,135.29,135.52,135.28,135.45,114895.0,116.4358,116.6338,116.4272,116.5735,114895.0
2020-02-21 14:30:00,135.44,135.6,135.35,135.43,91367.0,116.5649,116.7026,116.4875,116.5563,91367.0
2020-02-21 14:40:00,135.43,135.59,135.39,135.41,87951.0,116.5563,116.694,116.5219,116.5391,87951.0
2020-02-21 14:50:00,135.41,135.64,135.38,135.58,105001.0,116.5391,116.7371,116.5133,116.6854,105001.0
2020-02-21 15:00:00,135.56,135.6,135.24,135.32,142203.0,116.6682,116.7026,116.3928,116.4617,142203.0
2020-02-21 15:10:00,135.32,135.36,135.25,135.35,87485.0,116.4617,116.4961,116.4014,116.4875,87485.0
2020-02-21 15:20:00,135.36,135.49,135.34,135.41,111869.0,116.4961,116.608,116.4789,116.5391,111869.0
2020-02-21 15:30:00,135.41,135.51,135.11,135.19,195468.0,116.5391,116.6252,116.2809,116.3498,195468.0
2020-02-21 15:40:00,135.19,135.53,135.15,135.51,310107.0,116.3498,116.6424,116.3154,116.6252,310107.0
2020-02-21 15:50:00,135.52,135.83,135.5,135.82,494984.0,116.6338,116.9006,116.6166,116.892,494984.0
2020-02-24 09:30:00,131.44,132.69,130.79,132.53,920490.0,113.1224,114.1982,112.563,114.0605,920490.0
2020-02-24 09:40:00,132.52,132.52,131.96,132.41,422844.0,114.0519,114.0519,113.5699,113.9572,422844.0
2020-02-24 09:50:00,132.41,132.78,132.23,132.6,396326.0,113.9572,114.2756,113.8023,114.1207,396326.0
2020-02-24 10:00:00,132.59,132.98,132.42,132.71,494996.0,114.1121,114.4478,113.9658,114.2154,494996.0
2020-02-24 10:10:00,132.71,133.2,132.58,132.81,428681.0,114.2154,114.6371,114.1035,114.3015,428681.0
2020-02-24 10:20:00,132.82,132.83,132.43,132.47,277149.0,114.3101,114.3187,113.9744,114.0088,277149.0
2020-02-24 10:30:00,132.46,132.53,132.23,132.28,240308.0,114.0002,114.0605,113.8023,113.8453,240308.0
2020-02-24 10:40:00,132.26,132.68,132.02,132.68,223131.0,113.8281,114.1896,113.6216,114.1896,223131.0
2020-02-24 10:50:00,132.69,132.92,132.54,132.55,252194.0,114.1982,114.3961,114.0691,114.0777,252194.0
2020-02-24 11:00:00,132.55,132.61,132.23,132.42,228919.0,114.0777,114.1293,113.8023,113.9658,228919.0
2020-02-24 11:10:00,132.42,132.71,132.32,132.62,153130.0,113.9658,114.2154,113.8797,114.1379,153130.0
2020-02-24 11:20:00,132.63,132.67,132.51,132.59,147364.0,114.1465,114.181,114.0433,114.1121,147364.0
2020-02-24 11:30:00,132.61,132.92,132.55,132.76,168335.0,114.1293,114.3961,114.0777,114.2584,168335.0
2020-02-24 11:40:00,132.75,132.76,132.04,132.1,200175.0,114.2498,114.2584,113.6388,113.6904,200175.0
2020-02-24 11:50:00,132.11,132.39,132.02,132.16,146908.0,113.699,113.94,113.6216,113.742,146908.0
2020-02-24 12:00:00,132.16,132.2,131.97,132.0,193604.0,113.742,113.7765,113.5785,113.6043,193604.0
2020-02-24 12:10:00,131.99,132.19,131.77,132.09,193644.0,113.5957,113.7679,113.4064,113.6818,193644.0
2020-02-24 12:20:00,132.09,132.17,131.96,131.98,147355.0,113.6818,113.7507,113.5699,113.5871,147355.0
2020-02-24 12:30:00,131.97,132.2,131.8,132.19,174047.0,113.5785,113.7765,113.4322,113.7679,174047.0
2020-02-24 12:40:00,132.2,132.23,132.02,132.06,148008.0,113.7765,113.8023,113.6216,113.656,148008.0
2020-02-24 12:50:00,132.06,132.06,131.85,131.9,132113.0,113.656,113.656,113.4752,113.5183,132113.0
2020-02-24 13:00:00,131.87,131.87,131.55,131.63,194746.0,113.4925,113.4925,113.2171,113.2859,194746.0
2020-02-24 13:10:00,131.64,131.69,131.3,131.47,164817.0,113.2945,113.3375,113.0019,113.1482,164817.0
2020-02-24 13:20:00,131.46,131.91,131.41,131.89,180003.0,113.1396,113.5269,113.0966,113.5097,180003.0
2020-02-24 13:30:00,131.89,132.02,131.75,131.97,157288.0,113.5097,113.6216,113.3892,113.5785,157288.0
2020-02-24 13:40:00,131.96,132.01,131.77,131.98,150403.0,113.5699,113.6129,113.4064,113.5871,150403.0
2020-02-24 13:50:00,131.97,132.04,131.83,131.96,155826.0,113.5785,113.6388,113.458,113.5699,155826.0
2020-02-24 14:00:00,131.97,132.1,131.74,131.81,143790.0,113.5785,113.6904,113.3806,113.4408,143790.0
2020-02-24 14:10:00,131.82,131.9,131.72,131.86,132197.0,113.4494,113.5183,113.3634,113.4839,132197.0
2020-02-24 14:20:00,131.86,132.45,131.85,132.36,154980.0,113.4839,113.9916,113.4752,113.9142,154980.0
2020-02-24 14:30:00,132.37,132.58,132.26,132.56,155903.0,113.9228,114.1035,113.8281,114.0863,155903.0
2020-02-24 14:40:00,132.56,132.69,132.48,132.63,173681.0,114.0863,114.1982,114.0174,114.1465,173681.0
2020-02-24 14:50:00,132.63,133.08,132.57,133.02,209514.0,114.1465,114.5338,114.0949,114.4822,209514.0
2020-02-24 15:00:00,133.03,133.17,132.84,133.0,283804.0,114.4908,114.6113,114.3273,114.465,283804.0
2020-02-24 15:10:00,133.02,133.03,132.68,132.88,184065.0,114.4822,114.4908,114.1896,114.3617,184065.0
2020-02-24 15:20:00,132.87,133.06,132.75,132.79,248514.0,114.3531,114.5166,114.2498,114.2842,248514.0
2020-02-24 15:30:00,132.79,132.87,132.4,132.41,312337.0,114.2842,114.3531,113.9486,113.9572,312337.0
2020-02-24 15:40:00,132.43,132.78,132.32,132.68,293152.0,113.9744,114.2756,113.8797,114.1896,293152.0
2020-02-24 15:50:00,132.67,132.7,132.06,132.17,627480.0,114.181,114.2068,113.656,113.7507,627480.0
2020-02-25 09:30:00,131.0,132.15,131.0,131.78,739678.0,112.7437,113.7334,112.7437,113.415,739678.0
2020-02-25 09:40:00,131.78,132.11,131.44,131.66,324637.0,113.415,113.699,113.1224,113.3117,324637.0
2020-02-25 09:50:00,131.62,132.13,131.34,132.02,318682.0,113.2773,113.7162,113.0363,113.6216,318682.0
2020-02-25 10:00:00,132.02,132.23,131.8,132.03,272643.0,113.6216,113.8023,113.4322,113.6302,272643.0
2020-02-25 10:10:00,132.03,132.05,131.49,131.51,224997.0,113.6302,113.6474,113.1654,113.1826,224997.0
2020-02-25 10:20:00,131.5,131.5,130.14,130.35,467578.0,113.174,113.174,112.0036,112.1843,467578.0
2020-02-25 10:30:00,130.35,130.68,129.89,130.34,471911.0,112.1843,112.4683,111.7884,112.1757,471911.0
2020-02-25 10:40:00,130.34,130.81,130.11,130.2,257663.0,112.1757,112.5802,111.9777,112.0552,257663.0
2020-02-25 10:50:00,130.2,130.24,129.57,130.16,304147.0,112.0552,112.0896,111.513,112.0208,304147.0
2020-02-25 11:00:00,130.15,130.45,129.59,129.66,333391.0,112.0122,112.2704,111.5302,111.5904,333391.0
2020-02-25 11:10:00,129.64,129.84,129.06,129.4,385157.0,111.5732,111.7454,111.0741,111.3667,385157.0
2020-02-25 11:20:00,129.39,130.08,129.28,129.93,302563.0,111.3581,111.9519,111.2634,111.8228,302563.0
2020-02-25 11:30:00,129.95,130.18,129.63,129.89,352986.0,111.84,112.038,111.5646,111.7884,352986.0
2020-02-25 11:40:00,129.9,130.38,129.64,130.27,186712.0,111.797,112.2101,111.5732,112.1154,186712.0
2020-02-25 11:50:00,130.26,130.3,129.98,130.12,211940.0,112.1068,112.1413,111.8659,111.9863,211940.0
2020-02-25 12:00:00,130.11,130.27,129.73,129.88,252880.0,111.9777,112.1154,111.6507,111.7798,252880.0
2020-02-25 12:10:00,129.88,130.07,129.45,129.5,210919.0,111.7798,111.9433,111.4097,111.4527,210919.0
2020-02-25 12:20:00,129.5,129.61,129.35,129.43,205927.0,111.4527,111.5474,111.3236,111.3925,205927.0
2020-02-25 12:30:00,129.45,129.86,129.43,129.8,190682.0,111.4097,111.7626,111.3925,111.7109,190682.0
2020-02-25 12:40:00,129.79,129.81,129.05,129.11,249634.0,111.7023,111.7195,111.0655,111.1171,249634.0
2020-02-25 12:50:00,129.11,129.21,128.9,129.11,295799.0,111.1171,111.2032,110.9364,111.1171,295799.0
2020-02-25 13:00:00,129.1,129.23,128.79,129.06,349851.0,111.1085,111.2204,110.8417,111.0741,349851.0
2020-02-25 13:10:00,129.07,129.18,128.31,128.49,340703.0,111.0827,111.1773,110.4286,110.5835,340703.0
2020-02-25 13:20:00,128.52,128.68,128.23,128.51,295535.0,110.6093,110.747,110.3597,110.6007,295535.0
2020-02-25 13:30:00,128.53,128.53,128.2,128.29,353027.0,110.6179,110.6179,110.3339,110.4114,353027.0
2020-02-25 13:40:00,128.28,128.63,128.17,128.17,237604.0,110.4028,110.704,110.3081,110.3081,237604.0
2020-02-25 13:50:00,128.19,128.3,127.58,127.62,408942.0,110.3253,110.42,109.8003,109.8347,408942.0
2020-02-25 14:00:00,127.62,127.74,126.75,127.0,431173.0,109.8347,109.938,109.086,109.3011,431173.0
2020-02-25 14:10:00,127.01,127.48,126.8,127.0,364333.0,109.3098,109.7143,109.129,109.3011,364333.0
2020-02-25 14:20:00,126.98,127.26,126.54,126.59,365685.0,109.2839,109.5249,108.9053,108.9483,365685.0
2020-02-25 14:30:00,126.63,126.92,126.12,126.14,514314.0,108.9827,109.2323,108.5438,108.561,514314.0
2020-02-25 14:40:00,126.13,127.07,126.05,126.93,347225.0,108.5524,109.3614,108.4835,109.2409,347225.0
2020-02-25 14:50:00,126.99,127.35,126.79,127.15,361563.0,109.2925,109.6024,109.1204,109.4302,361563.0
2020-02-25 15:00:00,127.17,127.85,127.17,127.42,490947.0,109.4475,110.0327,109.4475,109.6626,490947.0
2020-02-25 15:10:00,127.4,127.54,126.7,126.77,464678.0,109.6454,109.7659,109.043,109.1032,464678.0
2020-02-25 15:20:00,126.78,126.9,126.25,126.47,495465.0,109.1118,109.2151,108.6557,108.845,495465.0
2020-02-25 15:30:00,126.43,126.43,125.59,125.88,689758.0,108.8106,108.8106,108.0876,108.3372,689758.0
2020-02-25 15:40:00,125.89,126.77,125.89,126.22,619889.0,108.3458,109.1032,108.3458,108.6298,619889.0
2020-02-25 15:50:00,126.27,126.43,125.75,126.32,1524435.0,108.6729,108.8106,108.2253,108.7159,1524435.0
2020-02-26 09:30:00,126.93,128.27,126.75,128.25,1298818.0,109.2409,110.3942,109.086,110.3769,1298818.0
2020-02-26 09:40:00,128.25,128.79,128.03,128.09,622907.0,110.3769,110.8417,110.1876,110.2392,622907.0
2020-02-26 09:50:00,128.1,128.3,127.78,127.83,538006.0,110.2479,110.42,109.9724,110.0155,538006.0
2020-02-26 10:00:00,127.82,128.14,127.53,128.13,625291.0,110.0069,110.2823,109.7573,110.2737,625291.0
2020-02-26 10:10:00,128.14,128.49,127.81,128.4,477009.0,110.2823,110.5835,109.9983,110.506,477009.0
2020-02-26 10:20:00,128.4,128.46,127.82,127.82,486159.0,110.506,110.5577,110.0069,110.0069,486159.0
2020-02-26 10:30:00,127.83,128.44,127.81,128.15,386927.0,110.0155,110.5405,109.9983,110.2909,386927.0
2020-02-26 10:40:00,128.15,128.77,128.15,128.69,284794.0,110.2909,110.8245,110.2909,110.7556,284794.0
2020-02-26 10:50:00,128.69,128.95,128.46,128.46,291755.0,110.7556,110.9794,110.5577,110.5577,291755.0
2020-02-26 11:00:00,128.44,128.49,128.03,128.04,260474.0,110.5405,110.5835,110.1876,110.1962,260474.0
2020-02-26 11:10:00,128.04,128.39,127.84,128.39,224584.0,110.1962,110.4974,110.0241,110.4974,224584.0
2020-02-26 11:20:00,128.39,128.66,128.38,128.5,234458.0,110.4974,110.7298,110.4888,110.5921,234458.0
2020-02-26 11:30:00,128.49,128.55,128.08,128.47,290292.0,110.5835,110.6351,110.2306,110.5663,290292.0
2020-02-26 11:40:00,128.47,128.52,127.95,128.01,235351.0,110.5663,110.6093,110.1188,110.1704,235351.0
2020-02-26 11:50:00,128.0,128.02,127.54,127.7,211572.0,110.1618,110.179,109.7659,109.9036,211572.0
2020-02-26 12:00:00,127.7,127.84,126.84,126.9,387499.0,109.9036,110.0241,109.1634,109.2151,387499.0
2020-02-26 12:10:00,126.9,127.02,126.6,127.02,376513.0,109.2151,109.3184,108.9569,109.3184,376513.0
2020-02-26 12:20:00,127.01,127.39,126.94,127.18,271484.0,109.3098,109.6368,109.2495,109.4561,271484.0
2020-02-26 12:30:00,127.23,127.96,127.21,127.66,301712.0,109.4991,110.1274,109.4819,109.8692,301712.0
2020-02-26 12:40:00,127.63,127.95,127.47,127.8,247048.0,109.8434,110.1188,109.7056,109.9897,247048.0
2020-02-26 12:50:00,127.81,128.0,127.52,127.75,205760.0,109.9983,110.1618,109.7487,109.9466,205760.0
2020-02-26 13:00:00,127.76,127.88,127.42,127.44,180067.0,109.9552,110.0585,109.6626,109.6798,180067.0
2020-02-26 13:10:00,127.46,127.61,127.33,127.48,192339.0,109.697,109.8261,109.5852,109.7143,192339.0
2020-02-26 13:20:00,127.49,127.82,127.39,127.68,239597.0,109.7229,110.0069,109.6368,109.8864,239597.0
2020-02-26 13:30:00,127.66,127.72,126.56,126.57,436454.0,109.8692,109.9208,108.9225,108.9311,436454.0
2020-02-26 13:40:00,126.57,127.51,126.34,127.18,467850.0,108.9311,109.7401,108.7331,109.4561,467850.0
2020-02-26 13:50:00,127.16,127.23,126.49,126.57,299080.0,109.4388,109.4991,108.8622,108.9311,299080.0
2020-02-26 14:00:00,126.57,127.19,126.39,126.89,256089.0,108.9311,109.4647,108.7762,109.2065,256089.0
2020-02-26 14:10:00,126.89,127.36,126.7,126.9,275925.0,109.2065,109.611,109.043,109.2151,275925.0
2020-02-26 14:20:00,126.89,127.66,126.79,127.33,240469.0,109.2065,109.8692,109.1204,109.5852,240469.0
2020-02-26 14:30:00,127.35,127.84,127.1,127.62,303972.0,109.6024,110.0241,109.3872,109.8347,303972.0
2020-02-26 14:40:00,127.64,127.66,127.05,127.22,248572.0,109.852,109.8692,109.3442,109.4905,248572.0
2020-02-26 14:50:00,127.21,127.21,126.66,126.68,301955.0,109.4819,109.4819,109.0085,109.0257,301955.0
2020-02-26 15:00:00,126.69,127.1,126.53,126.94,273992.0,109.0343,109.3872,108.8966,109.2495,273992.0
2020-02-26 15:10:00,126.95,127.48,126.86,127.28,286601.0,109.2581,109.7143,109.1807,109.5421,286601.0
2020-02-26 15:20:00,127.29,127.37,126.45,126.82,326635.0,109.5507,109.6196,108.8278,109.1462,326635.0
2020-02-26 15:30:00,126.82,126.99,126.55,126.95,303795.0,109.1462,109.2925,108.9139,109.2581,303795.0
2020-02-26 15:40:00,126.96,127.17,126.65,127.0,523664.0,109.2667,109.4475,108.9999,109.3011,523664.0
2020-02-26 15:50:00,127.0,127.28,126.56,126.63,901560.0,109.3011,109.5421,108.9225,108.9827,901560.0
2020-02-27 09:30:00,123.14,124.71,122.63,124.64,1275898.0,105.9791,107.3303,105.5402,107.27,1275898.0
2020-02-27 09:40:00,124.62,124.65,123.13,123.44,572999.0,107.2528,107.2786,105.9705,106.2373,572999.0
2020-02-27 09:50:00,123.44,124.18,123.32,123.98,509082.0,106.2373,106.8741,106.134,106.702,509082.0
2020-02-27 10:00:00,123.95,124.28,123.35,123.48,512640.0,106.6762,106.9602,106.1598,106.2717,512640.0
2020-02-27 10:10:00,123.44,123.55,122.9,123.11,435009.0,106.2373,106.3319,105.7725,105.9533,435009.0
2020-02-27 10:20:00,123.13,123.21,122.14,122.51,514042.0,105.9705,106.0393,105.1184,105.4369,514042.0
2020-02-27 10:30:00,122.52,122.52,121.37,122.31,646868.0,105.4455,105.4455,104.4558,105.2648,646868.0
2020-02-27 10:40:00,122.32,122.45,121.59,122.36,526061.0,105.2734,105.3852,104.6451,105.3078,526061.0
2020-02-27 10:50:00,122.4,123.35,122.29,123.35,451230.0,105.3422,106.1598,105.2475,106.1598,451230.0
2020-02-27 11:00:00,123.33,123.89,123.17,123.86,418005.0,106.1426,106.6246,106.0049,106.5987,418005.0
2020-02-27 11:10:00,123.85,123.85,123.25,123.54,369678.0,106.5901,106.5901,106.0738,106.3233,369678.0
2020-02-27 11:20:00,123.52,123.55,122.97,123.02,300190.0,106.3061,106.3319,105.8328,105.8758,300190.0
2020-02-27 11:30:00,123.01,123.3,122.61,122.72,303515.0,105.8672,106.1168,105.5229,105.6176,303515.0
2020-02-27 11:40:00,122.71,123.21,122.44,123.0,305606.0,105.609,106.0393,105.3766,105.8586,305606.0
2020-02-27 11:50:00,123.0,123.83,122.93,123.7,319081.0,105.8586,106.5729,105.7983,106.461,319081.0
2020-02-27 12:00:00,123.66,124.45,123.59,124.33,487300.0,106.4266,107.1065,106.3664,107.0032,487300.0
2020-02-27 12:10:00,124.34,125.07,124.31,124.97,392007.0,107.0118,107.6401,106.986,107.5541,392007.0
2020-02-27 12:20:00,124.99,125.02,124.25,124.82,349319.0,107.5713,107.5971,106.9344,107.425,349319.0
2020-02-27 12:30:00,124.81,125.6,124.75,125.55,362507.0,107.4163,108.0963,107.3647,108.0532,362507.0
2020-02-27 12:40:00,125.54,125.55,125.07,125.48,342286.0,108.0446,108.0532,107.6401,107.993,342286.0
2020-02-27 12:50:00,125.49,125.62,124.75,124.78,248112.0,108.0016,108.1135,107.3647,107.3905,248112.0
2020-02-27 13:00:00,124.75,125.07,124.45,125.01,244244.0,107.3647,107.6401,107.1065,107.5885,244244.0
2020-02-27 13:10:00,125.04,125.32,124.81,124.91,215544.0,107.6143,107.8553,107.4163,107.5024,215544.0
2020-02-27 13:20:00,124.9,125.03,124.44,124.47,207363.0,107.4938,107.6057,107.0979,107.1237,207363.0
2020-02-27 13:30:00,124.45,124.61,123.8,123.93,216499.0,107.1065,107.2442,106.5471,106.659,216499.0
2020-02-27 13:40:00,123.94,124.05,122.8,123.64,400890.0,106.6676,106.7623,105.6865,106.4094,400890.0
2020-02-27 13:50:00,123.66,124.17,123.21,123.35,334343.0,106.4266,106.8655,106.0393,106.1598,334343.0
2020-02-27 14:00:00,123.33,123.6,122.89,122.96,279443.0,106.1426,106.375,105.7639,105.8242,279443.0
2020-02-27 14:10:00,122.96,123.37,122.64,122.66,325446.0,105.8242,106.177,105.5488,105.566,325446.0
2020-02-27 14:20:00,122.68,123.64,122.68,123.49,226830.0,105.5832,106.4094,105.5832,106.2803,226830.0
2020-02-27 14:30:00,123.45,123.54,123.06,123.35,203701.0,106.2459,106.3233,105.9102,106.1598,203701.0
2020-02-27 14:40:00,123.36,123.78,123.24,123.54,189136.0,106.1684,106.5299,106.0651,106.3233,189136.0
2020-02-27 14:50:00,123.54,123.74,123.25,123.36,268902.0,106.3233,106.4955,106.0738,106.1684,268902.0
2020-02-27 15:00:00,123.36,123.62,122.74,123.56,344670.0,106.1684,106.3922,105.6348,106.3405,344670.0
2020-02-27 15:10:00,123.57,123.8,123.2,123.2,299753.0,106.3492,106.5471,106.0307,106.0307,299753.0
2020-02-27 15:20:00,123.2,123.43,122.88,122.88,435267.0,106.0307,106.2287,105.7553,105.7553,435267.0
2020-02-27 15:30:00,122.88,123.17,122.7,122.72,508395.0,105.7553,106.0049,105.6004,105.6176,508395.0
2020-02-27 15:40:00,122.74,123.02,122.5,122.8,734125.0,105.6348,105.8758,105.4283,105.6865,734125.0
2020-02-27 15:50:00,122.8,122.84,121.3,121.3,1814874.0,105.6865,105.7209,104.3955,104.3955,1814874.0
2020-02-28 09:30:00,118.0,118.49,116.93,117.77,2043377.0,101.5554,101.9771,100.6345,101.3575,2043377.0
2020-02-28 09:40:00,117.75,117.93,115.89,116.72,1524458.0,101.3402,101.4952,99.7394,100.4538,1524458.0
2020-02-28 09:50:00,116.72,116.99,115.1,115.56,1249280.0,100.4538,100.6862,99.0595,99.4554,1249280.0
2020-02-28 10:00:00,115.58,115.81,114.15,115.27,1265946.0,99.4727,99.6706,98.2419,99.2059,1265946.0
2020-02-28 10:10:00,115.22,116.39,114.84,116.32,1341273.0,99.1628,100.1698,98.8358,100.1095,1341273.0
2020-02-28 10:20:00,116.32,116.44,114.71,114.75,850960.0,100.1095,100.2128,98.7239,98.7583,850960.0
2020-02-28 10:30:00,114.74,115.84,114.65,115.21,653636.0,98.7497,99.6964,98.6723,99.1542,653636.0
2020-02-28 10:40:00,115.29,115.73,114.92,115.24,537363.0,99.2231,99.6017,98.9046,99.18,537363.0
2020-02-28 10:50:00,115.23,116.78,115.17,116.23,619079.0,99.1714,100.5054,99.1198,100.0321,619079.0
2020-02-28 11:00:00,116.22,116.27,114.95,115.14,599540.0,100.0235,100.0665,98.9304,99.094,599540.0
2020-02-28 11:10:00,115.14,116.32,115.09,116.31,506587.0,99.094,100.1095,99.0509,100.1009,506587.0
2020-02-28 11:20:00,116.28,116.4,115.88,116.23,623380.0,100.0751,100.1784,99.7308,100.0321,623380.0
2020-02-28 11:30:00,116.22,117.13,116.12,117.06,746903.0,100.0235,100.8066,99.9374,100.7464,746903.0
2020-02-28 11:40:00,117.07,117.92,116.43,116.58,841999.0,100.755,101.4865,100.2042,100.3333,841999.0
2020-02-28 11:50:00,116.59,116.82,115.07,115.52,710831.0,100.3419,100.5398,99.0337,99.421,710831.0
2020-02-28 12:00:00,115.53,115.88,114.96,115.4,550619.0,99.4296,99.7308,98.9391,99.3177,550619.0
2020-02-28 12:10:00,115.39,115.61,115.18,115.5,466636.0,99.3091,99.4985,99.1284,99.4038,466636.0
2020-02-28 12:20:00,115.49,115.91,115.36,115.67,625327.0,99.3952,99.7567,99.2833,99.5501,625327.0
2020-02-28 12:30:00,115.67,116.32,115.43,115.82,711818.0,99.5501,100.1095,99.3436,99.6792,711818.0
2020-02-28 12:40:00,115.84,116.08,115.17,115.56,665119.0,99.6964,99.903,99.1198,99.4554,665119.0
2020-02-28 12:50:00,115.56,116.17,115.48,115.94,516758.0,99.4554,99.9804,99.3866,99.7825,516758.0
2020-02-28 13:00:00,115.96,116.31,115.55,116.09,543668.0,99.7997,100.1009,99.4468,99.9116,543668.0
2020-02-28 13:10:00,116.1,116.14,115.28,115.85,742597.0,99.9202,99.9546,99.2145,99.705,742597.0
2020-02-28 13:20:00,115.88,116.13,115.59,115.6,448842.0,99.7308,99.946,99.4813,99.4899,448842.0
2020-02-28 13:30:00,115.59,115.59,114.36,114.56,556886.0,99.4813,99.4813,98.4227,98.5948,556886.0
2020-02-28 13:40:00,114.55,114.56,113.71,114.45,683816.0,98.5862,98.5948,97.8633,98.5001,683816.0
2020-02-28 13:50:00,114.44,114.58,114.02,114.33,460439.0,98.4915,98.612,98.1301,98.3969,460439.0
2020-02-28 14:00:00,114.33,114.33,113.0,113.18,609316.0,98.3969,98.3969,97.2522,97.4071,609316.0
2020-02-28 14:10:00,113.17,113.66,113.12,113.49,536544.0,97.3985,97.8202,97.3555,97.6739,536544.0
2020-02-28 14:20:00,113.5,114.36,113.4,114.01,468544.0,97.6825,98.4227,97.5965,98.1214,468544.0
2020-02-28 14:30:00,114.0,115.39,113.77,114.34,923355.0,98.1128,99.3091,97.9149,98.4055,923355.0
2020-02-28 14:40:00,114.35,115.79,114.29,115.25,726628.0,98.4141,99.6534,98.3624,99.1886,726628.0
2020-02-28 14:50:00,115.29,115.64,114.29,114.57,567985.0,99.2231,99.5243,98.3624,98.6034,567985.0
2020-02-28 15:00:00,114.57,114.86,113.67,114.03,650618.0,98.6034,98.853,97.8288,98.1387,650618.0
2020-02-28 15:10:00,114.02,115.1,113.75,114.97,673045.0,98.1301,99.0595,97.8977,98.9477,673045.0
2020-02-28 15:20:00,114.98,115.05,113.29,113.32,904137.0,98.9563,99.0165,97.5018,97.5276,904137.0
2020-02-28 15:30:00,113.28,114.15,113.24,113.58,977324.0,97.4932,98.2419,97.4588,97.7514,977324.0
2020-02-28 15:40:00,113.59,114.04,112.66,114.0,1194719.0,97.76,98.1473,96.9596,98.1128,1194719.0
2020-02-28 15:50:00,113.98,116.1,113.7,116.09,2472252.0,98.0956,99.9202,97.8546,99.9116,2472252.0
2020-03-02 09:30:00,116.61,116.9,114.92,114.99,1328669.0,100.3591,100.6087,98.9046,98.9649,1328669.0
2020-03-02 09:40:00,114.97,116.52,114.95,115.83,851647.0,98.9477,100.2817,98.9304,99.6878,851647.0
2020-03-02 09:50:00,115.85,116.02,114.85,115.21,897693.0,99.705,99.8513,98.8444,99.1542,897693.0
2020-03-02 10:00:00,115.21,115.46,114.46,114.63,750480.0,99.1542,99.3694,98.5087,98.655,750480.0
2020-03-02 10:10:00,114.61,116.11,114.6,115.65,535942.0,98.6378,99.9288,98.6292,99.5329,535942.0
2020-03-02 10:20:00,115.66,116.05,115.36,115.82,634409.0,99.5415,99.8772,99.2833,99.6792,634409.0
2020-03-02 10:30:00,115.83,116.51,115.29,116.39,575150.0,99.6878,100.273,99.2231,100.1698,575150.0
2020-03-02 10:40:00,116.41,116.95,116.17,116.95,577716.0,100.187,100.6517,99.9804,100.6517,577716.0
2020-03-02 10:50:00,116.95,117.59,116.78,116.79,606637.0,100.6517,101.2025,100.5054,100.514,606637.0
2020-03-02 11:00:00,116.77,117.17,116.46,116.69,570326.0,100.4968,100.8411,100.23,100.428,570326.0
2020-03-02 11:10:00,116.71,118.26,116.64,117.73,647208.0,100.4452,101.7792,100.3849,101.323,647208.0
2020-03-02 11:20:00,117.74,118.18,117.62,117.98,502094.0,101.3316,101.7103,101.2284,101.5382,502094.0
2020-03-02 11:30:00,118.02,118.25,117.84,118.12,563040.0,101.5726,101.7706,101.4177,101.6587,563040.0
2020-03-02 11:40:00,118.14,118.22,117.65,118.04,461741.0,101.6759,101.7447,101.2542,101.5898,461741.0
2020-03-02 11:50:00,118.05,118.69,117.9,118.41,475326.0,101.5984,102.1492,101.4693,101.9083,475326.0
2020-03-02 12:00:00,118.42,118.78,118.2,118.22,431659.0,101.9169,102.2267,101.7275,101.7447,431659.0
2020-03-02 12:10:00,118.25,118.41,117.9,117.99,323884.0,101.7706,101.9083,101.4693,101.5468,323884.0
2020-03-02 12:20:00,118.0,118.07,117.58,118.02,322015.0,101.5554,101.6156,101.1939,101.5726,322015.0
2020-03-02 12:30:00,118.04,118.78,118.0,118.52,323054.0,101.5898,102.2267,101.5554,102.0029,323054.0
2020-03-02 12:40:00,118.51,118.78,118.15,118.77,292326.0,101.9943,102.2267,101.6845,102.2181,292326.0
2020-03-02 12:50:00,118.76,119.2,118.69,119.12,290749.0,102.2095,102.5882,102.1492,102.5193,290749.0
2020-03-02 13:00:00,119.13,119.32,118.5,118.62,275613.0,102.5279,102.6914,101.9857,102.089,275613.0
2020-03-02 13:10:00,118.63,118.74,118.04,118.12,271696.0,102.0976,102.1923,101.5898,101.6587,271696.0
2020-03-02 13:20:00,118.12,118.26,117.62,117.95,291167.0,101.6587,101.7792,101.2284,101.5124,291167.0
2020-03-02 13:30:00,117.95,118.5,117.73,118.5,291948.0,101.5124,101.9857,101.323,101.9857,291948.0
2020-03-02 13:40:00,118.5,118.71,118.23,118.38,214010.0,101.9857,102.1665,101.7533,101.8824,214010.0
2020-03-02 13:50:00,118.37,118.59,118.01,118.42,259934.0,101.8738,102.0632,101.564,101.9169,259934.0
2020-03-02 14:00:00,118.42,118.73,118.29,118.72,270163.0,101.9169,102.1837,101.805,102.1751,270163.0
2020-03-02 14:10:00,118.71,118.77,118.32,118.42,300585.0,102.1665,102.2181,101.8308,101.9169,300585.0
2020-03-02 14:20:00,118.42,118.61,117.7,117.73,310506.0,101.9169,102.0804,101.2972,101.323,310506.0
2020-03-02 14:30:00,117.73,118.03,117.34,117.4,501309.0,101.323,101.5812,100.9874,101.039,501309.0
2020-03-02 14:40:00,117.4,117.75,116.94,117.64,403994.0,101.039,101.3402,100.6431,101.2456,403994.0
2020-03-02 14:50:00,117.62,118.16,117.32,117.58,294499.0,101.2284,101.6931,100.9702,101.1939,294499.0
2020-03-02 15:00:00,117.58,118.6,117.56,118.47,312634.0,101.1939,102.0718,101.1767,101.9599,312634.0
2020-03-02 15:10:00,118.45,118.92,118.36,118.66,378015.0,101.9427,102.3472,101.8652,102.1234,378015.0
2020-03-02 15:20:00,118.67,119.46,118.62,119.14,301945.0,102.132,102.8119,102.089,102.5365,301945.0
2020-03-02 15:30:00,119.14,119.75,119.01,119.73,425652.0,102.5365,103.0615,102.4246,103.0443,425652.0
2020-03-02 15:40:00,119.73,120.19,119.34,120.06,568543.0,103.0443,103.4402,102.7087,103.3283,568543.0
2020-03-02 15:50:00,120.09,121.58,120.07,121.55,1243744.0,103.3541,104.6365,103.3369,104.6107,1243744.0
2020-03-03 09:30:00,121.1,121.1,118.41,118.93,1042729.0,104.2234,104.2234,101.9083,102.3558,1042729.0
2020-03-03 09:40:00,118.94,119.18,118.33,118.92,618161.0,102.3644,102.571,101.8394,102.3472,618161.0
2020-03-03 09:50:00,118.89,118.93,117.87,118.72,439890.0,102.3214,102.3558,101.4435,102.1751,439890.0
2020-03-03 10:00:00,118.69,122.95,118.62,120.2,940686.0,102.1492,105.8156,102.089,103.4488,940686.0
2020-03-03 10:10:00,120.13,120.36,117.26,118.26,743003.0,103.3886,103.5865,100.9185,101.7792,743003.0
2020-03-03 10:20:00,118.2,118.89,117.84,118.04,776660.0,101.7275,102.3214,101.4177,101.5898,776660.0
2020-03-03 10:30:00,118.05,118.49,117.85,118.12,503027.0,101.5984,101.9771,101.4263,101.6587,503027.0
2020-03-03 10:40:00,118.12,118.76,117.46,117.68,521961.0,101.6587,102.2095,101.0907,101.28,521961.0
2020-03-03 10:50:00,117.71,118.98,117.47,118.91,474813.0,101.3058,102.3988,101.0993,102.3386,474813.0
2020-03-03 11:00:00,118.82,119.02,117.75,117.83,435413.0,102.2611,102.4332,101.3402,101.4091,435413.0
2020-03-03 11:10:00,117.84,118.21,117.29,117.44,803580.0,101.4177,101.7361,100.9443,101.0734,803580.0
2020-03-03 11:20:00,117.4,117.93,116.44,116.51,752779.0,101.039,101.4952,100.2128,100.273,752779.0
2020-03-03 11:30:00,116.5,118.16,116.4,118.14,608189.0,100.2644,101.6931,100.1784,101.6759,608189.0
2020-03-03 11:40:00,118.18,118.25,117.19,117.23,397065.0,101.7103,101.7706,100.8583,100.8927,397065.0
2020-03-03 11:50:00,117.23,118.22,117.19,117.95,532697.0,100.8927,101.7447,100.8583,101.5124,532697.0
2020-03-03 12:00:00,117.93,118.17,117.64,118.04,482081.0,101.4952,101.7017,101.2456,101.5898,482081.0
2020-03-03 12:10:00,118.05,118.18,117.31,117.49,387601.0,101.5984,101.7103,100.9616,101.1165,387601.0
2020-03-03 12:20:00,117.49,117.99,117.22,117.52,315866.0,101.1165,101.5468,100.8841,101.1423,315866.0
2020-03-03 12:30:00,117.55,117.72,117.28,117.71,337945.0,101.1681,101.3144,100.9357,101.3058,337945.0
2020-03-03 12:40:00,117.68,118.09,117.46,117.99,261516.0,101.28,101.6329,101.0907,101.5468,261516.0
2020-03-03 12:50:00,118.01,118.01,117.4,117.78,426587.0,101.564,101.564,101.039,101.3661,426587.0
2020-03-03 13:00:00,117.75,117.8,116.98,117.2,441302.0,101.3402,101.3833,100.6775,100.8669,441302.0
2020-03-03 13:10:00,117.23,117.41,116.82,116.99,291812.0,100.8927,101.0476,100.5398,100.6862,291812.0
2020-03-03 13:20:00,116.96,117.25,116.7,117.16,840587.0,100.6603,100.9099,100.4366,100.8325,840587.0
2020-03-03 13:30:00,117.16,117.82,116.95,117.76,414731.0,100.8325,101.4005,100.6517,101.3488,414731.0
2020-03-03 13:40:00,117.76,117.78,116.96,117.1,677248.0,101.3488,101.3661,100.6603,100.7808,677248.0
2020-03-03 13:50:00,117.1,117.39,116.95,117.08,482889.0,100.7808,101.0304,100.6517,100.7636,482889.0
2020-03-03 14:00:00,117.09,117.33,116.38,116.41,756194.0,100.7722,100.9788,100.1612,100.187,756194.0
2020-03-03 14:10:00,116.37,117.1,116.34,116.57,818419.0,100.1526,100.7808,100.1267,100.3247,818419.0
2020-03-03 14:20:00,116.59,117.55,116.5,117.37,1010263.0,100.3419,101.1681,100.2644,101.0132,1010263.0
2020-03-03 14:30:00,117.4,117.52,116.65,116.75,606132.0,101.039,101.1423,100.3935,100.4796,606132.0
2020-03-03 14:40:00,116.73,117.23,116.55,117.17,556011.0,100.4624,100.8927,100.3075,100.8411,556011.0
2020-03-03 14:50:00,117.21,117.62,116.92,117.29,375384.0,100.8755,101.2284,100.6259,100.9443,375384.0
2020-03-03 15:00:00,117.34,117.86,116.88,116.96,425694.0,100.9874,101.4349,100.5915,100.6603,425694.0
2020-03-03 15:10:00,116.97,117.88,116.8,117.76,667523.0,100.6689,101.4521,100.5226,101.3488,667523.0
2020-03-03 15:20:00,117.78,118.0,117.01,117.98,777203.0,101.3661,101.5554,100.7034,101.5382,777203.0
2020-03-03 15:30:00,117.97,117.97,116.24,116.45,583776.0,101.5296,101.5296,100.0407,100.2214,583776.0
2020-03-03 15:40:00,116.45,117.83,116.3,116.94,803772.0,100.2214,101.4091,100.0923,100.6431,803772.0
2020-03-03 15:50:00,116.97,117.54,116.34,116.95,1431912.0,100.6689,101.1595,100.1267,100.6517,1431912.0
2020-03-04 09:30:00,118.33,118.33,116.12,116.52,1089883.0,101.8394,101.8394,99.9374,100.2817,1089883.0
2020-03-04 09:40:00,116.53,116.87,115.47,115.63,944770.0,100.2903,100.5829,99.378,99.5157,944770.0
2020-03-04 09:50:00,115.65,115.96,115.12,115.77,560576.0,99.5329,99.7997,99.0768,99.6362,560576.0
2020-03-04 10:00:00,115.79,116.19,115.37,115.87,802201.0,99.6534,99.9976,99.2919,99.7222,802201.0
2020-03-04 10:10:00,115.87,116.3,115.68,116.27,374861.0,99.7222,100.0923,99.5587,100.0665,374861.0
2020-03-04 10:20:00,116.3,116.57,115.98,116.17,505069.0,100.0923,100.3247,99.8169,99.9804,505069.0
2020-03-04 10:30:00,116.19,116.33,115.04,115.15,739323.0,99.9976,100.1181,99.0079,99.1026,739323.0
2020-03-04 10:40:00,115.13,115.65,114.79,115.06,723475.0,99.0854,99.5329,98.7927,99.0251,723475.0
2020-03-04 10:50:00,115.07,115.33,114.69,115.2,762494.0,99.0337,99.2575,98.7067,99.1456,762494.0
2020-03-04 11:00:00,115.21,115.56,115.17,115.47,329928.0,99.1542,99.4554,99.1198,99.378,329928.0
2020-03-04 11:10:00,115.44,115.92,115.35,115.92,353062.0,99.3522,99.7653,99.2747,99.7653,353062.0
2020-03-04 11:20:00,115.93,116.86,115.69,116.86,369537.0,99.7739,100.5743,99.5673,100.5743,369537.0
2020-03-04 11:30:00,116.86,117.04,116.6,116.65,494760.0,100.5743,100.7292,100.3505,100.3935,494760.0
2020-03-04 11:40:00,116.65,116.7,115.95,115.96,397192.0,100.3935,100.4366,99.7911,99.7997,397192.0
2020-03-04 11:50:00,115.97,116.41,115.82,116.12,526507.0,99.8083,100.187,99.6792,99.9374,526507.0
2020-03-04 12:00:00,116.15,116.52,116.15,116.44,168411.0,99.9632,100.2817,99.9632,100.2128,168411.0
2020-03-04 12:10:00,116.41,116.6,116.23,116.27,249500.0,100.187,100.3505,100.0321,100.0665,249500.0
2020-03-04 12:20:00,116.3,116.8,116.18,116.71,281223.0,100.0923,100.5226,99.989,100.4452,281223.0
2020-03-04 12:30:00,116.74,116.86,116.44,116.49,225045.0,100.471,100.5743,100.2128,100.2558,225045.0
2020-03-04 12:40:00,116.5,117.01,116.44,117.01,232560.0,100.2644,100.7034,100.2128,100.7034,232560.0
2020-03-04 12:50:00,117.01,117.12,116.81,117.09,328341.0,100.7034,100.798,100.5312,100.7722,328341.0
2020-03-04 13:00:00,117.08,117.4,117.01,117.2,544839.0,100.7636,101.039,100.7034,100.8669,544839.0
2020-03-04 13:10:00,117.19,117.48,116.95,117.43,204929.0,100.8583,101.1079,100.6517,101.0648,204929.0
2020-03-04 13:20:00,117.44,117.72,117.43,117.6,209398.0,101.0734,101.3144,101.0648,101.2111,209398.0
2020-03-04 13:30:00,117.59,117.88,117.49,117.55,262960.0,101.2025,101.4521,101.1165,101.1681,262960.0
2020-03-04 13:40:00,117.54,117.74,117.42,117.69,224428.0,101.1595,101.3316,101.0562,101.2886,224428.0
2020-03-04 13:50:00,117.69,117.93,117.55,117.74,235072.0,101.2886,101.4952,101.1681,101.3316,235072.0
2020-03-04 14:00:00,117.74,117.86,117.46,117.5,245280.0,101.3316,101.4349,101.0907,101.1251,245280.0
2020-03-04 14:10:00,117.49,117.97,117.39,117.85,192044.0,101.1165,101.5296,101.0304,101.4263,192044.0
2020-03-04 14:20:00,117.83,118.06,117.73,117.88,207656.0,101.4091,101.607,101.323,101.4521,207656.0
2020-03-04 14:30:00,117.89,118.01,117.49,117.67,285048.0,101.4607,101.564,101.1165,101.2714,285048.0
2020-03-04 14:40:00,117.66,118.02,117.65,117.87,247838.0,101.2628,101.5726,101.2542,101.4435,247838.0
2020-03-04 14:50:00,117.86,117.99,117.6,117.84,170530.0,101.4349,101.5468,101.2111,101.4177,170530.0
2020-03-04 15:00:00,117.82,118.22,117.79,118.11,238458.0,101.4005,101.7447,101.3747,101.6501,238458.0
2020-03-04 15:10:00,118.11,118.49,118.05,118.46,352643.0,101.6501,101.9771,101.5984,101.9513,352643.0
2020-03-04 15:20:00,118.47,119.38,118.47,119.37,423822.0,101.9599,102.7431,101.9599,102.7345,423822.0
2020-03-04 15:30:00,119.36,120.04,119.31,119.93,530401.0,102.7259,103.3111,102.6828,103.2164,530401.0
2020-03-04 15:40:00,119.93,119.99,118.89,119.1,630437.0,103.2164,103.2681,102.3214,102.5021,630437.0
2020-03-04 15:50:00,119.13,120.19,119.1,119.86,1836831.0,102.5279,103.4402,102.5021,103.1562,1836831.0
2020-03-05 09:30:00,116.17,116.17,114.54,114.68,945800.0,99.9804,99.9804,98.5776,98.6981,945800.0
2020-03-05 09:40:00,114.72,115.25,114.29,114.35,601551.0,98.7325,99.1886,98.3624,98.4141,601551.0
2020-03-05 09:50:00,114.37,114.58,113.69,113.92,759917.0,98.4313,98.612,97.846,98.044,759917.0
2020-03-05 10:00:00,113.87,114.2,113.62,114.16,464771.0,98.001,98.285,97.7858,98.2505,464771.0
2020-03-05 10:10:00,114.15,114.79,114.12,114.76,566470.0,98.2419,98.7927,98.2161,98.7669,566470.0
2020-03-05 10:20:00,114.75,115.17,114.48,114.48,376842.0,98.7583,99.1198,98.5259,98.5259,376842.0
2020-03-05 10:30:00,114.49,114.72,113.93,113.98,336570.0,98.5346,98.7325,98.0526,98.0956,336570.0
2020-03-05 10:40:00,113.98,114.77,113.95,114.71,513548.0,98.0956,98.7755,98.0698,98.7239,513548.0
2020-03-05 10:50:00,114.72,114.98,114.56,114.77,296564.0,98.7325,98.9563,98.5948,98.7755,296564.0
2020-03-05 11:00:00,114.78,115.64,114.69,115.64,253600.0,98.7841,99.5243,98.7067,99.5243,253600.0
2020-03-05 11:10:00,115.62,115.95,115.47,115.89,341824.0,99.5071,99.7911,99.378,99.7394,341824.0
2020-03-05 11:20:00,115.91,116.43,115.77,116.1,404592.0,99.7567,100.2042,99.6362,99.9202,404592.0
2020-03-05 11:30:00,116.1,116.22,115.7,115.73,251742.0,99.9202,100.0235,99.5759,99.6017,251742.0
2020-03-05 11:40:00,115.73,115.81,115.41,115.66,207810.0,99.6017,99.6706,99.3263,99.5415,207810.0
2020-03-05 11:50:00,115.67,115.78,115.16,115.24,250416.0,99.5501,99.6448,99.1112,99.18,250416.0
2020-03-05 12:00:00,115.26,115.44,115.1,115.15,220316.0,99.1972,99.3522,99.0595,99.1026,220316.0
2020-03-05 12:10:00,115.15,115.44,115.01,115.02,279637.0,99.1026,99.3522,98.9821,98.9907,279637.0
2020-03-05 12:20:00,115.02,115.28,114.69,114.81,526471.0,98.9907,99.2145,98.7067,98.81,526471.0
2020-03-05 12:30:00,114.78,115.09,114.29,114.31,266319.0,98.7841,99.0509,98.3624,98.3796,266319.0
2020-03-05 12:40:00,114.3,114.33,113.69,113.9,608613.0,98.371,98.3969,97.846,98.0268,608613.0
2020-03-05 12:50:00,113.88,114.03,113.48,113.5,547184.0,98.0096,98.1387,97.6653,97.6825,547184.0
2020-03-05 13:00:00,113.49,113.79,113.46,113.63,505978.0,97.6739,97.9321,97.6481,97.7944,505978.0
2020-03-05 13:10:00,113.63,113.82,113.4,113.56,431634.0,97.7944,97.9579,97.5965,97.7342,431634.0
2020-03-05 13:20:00,113.57,114.11,113.48,113.95,324454.0,97.7428,98.2075,97.6653,98.0698,324454.0
2020-03-05 13:30:00,113.95,114.33,113.73,114.02,273422.0,98.0698,98.3969,97.8805,98.1301,273422.0
2020-03-05 13:40:00,114.01,114.2,113.87,114.04,215363.0,98.1214,98.285,98.001,98.1473,215363.0
2020-03-05 13:50:00,114.06,114.34,113.8,114.32,245319.0,98.1645,98.4055,97.9407,98.3882,245319.0
2020-03-05 14:00:00,114.32,114.32,113.59,113.77,236782.0,98.3882,98.3882,97.76,97.9149,236782.0
2020-03-05 14:10:00,113.76,114.09,113.68,113.74,266307.0,97.9063,98.1903,97.8374,97.8891,266307.0
2020-03-05 14:20:00,113.75,113.8,113.45,113.51,376329.0,97.8977,97.9407,97.6395,97.6911,376329.0
2020-03-05 14:30:00,113.51,114.22,113.46,114.12,294144.0,97.6911,98.3022,97.6481,98.2161,294144.0
2020-03-05 14:40:00,114.11,114.32,113.93,114.07,284933.0,98.2075,98.3882,98.0526,98.1731,284933.0
2020-03-05 14:50:00,114.07,114.21,113.75,113.95,199192.0,98.1731,98.2936,97.8977,98.0698,199192.0
2020-03-05 15:00:00,114.0,114.01,113.53,113.82,215793.0,98.1128,98.1214,97.7083,97.9579,215793.0
2020-03-05 15:10:00,113.81,113.91,113.02,113.06,454146.0,97.9493,98.0354,97.2694,97.3038,454146.0
2020-03-05 15:20:00,113.04,113.27,112.7,112.7,633967.0,97.2866,97.4846,96.994,96.994,633967.0
2020-03-05 15:30:00,112.71,113.4,112.58,112.83,844140.0,97.0026,97.5965,96.8907,97.1059,844140.0
2020-03-05 15:40:00,112.83,113.12,112.6,112.9,870343.0,97.1059,97.3555,96.9079,97.1661,870343.0
2020-03-05 15:50:00,112.91,114.15,112.88,114.0,1446894.0,97.1747,98.2419,97.1489,98.1128,1446894.0
2020-03-06 09:30:00,106.26,108.92,105.02,108.72,2957825.0,91.4515,93.7408,90.3843,93.5687,2957825.0
2020-03-06 09:40:00,108.72,108.85,107.5,108.0,1730154.0,93.5687,93.6806,92.5187,92.949,1730154.0
2020-03-06 09:50:00,107.97,108.84,107.75,108.7,1752951.0,92.9232,93.6719,92.7338,93.5515,1752951.0
2020-03-06 10:00:00,108.67,109.27,108.41,108.48,734068.0,93.5256,94.042,93.3019,93.3621,734068.0
2020-03-06 10:10:00,108.47,109.14,108.14,108.69,559371.0,93.3535,93.9301,93.0695,93.5428,559371.0
2020-03-06 10:20:00,108.69,109.97,108.51,109.78,659404.0,93.5428,94.6445,93.3879,94.4809,659404.0
2020-03-06 10:30:00,109.75,110.33,108.95,109.59,619371.0,94.4551,94.9543,93.7666,94.3174,619371.0
2020-03-06 10:40:00,109.56,110.04,109.27,109.6,640594.0,94.2916,94.7047,94.042,94.326,640594.0
2020-03-06 10:50:00,109.62,109.88,109.13,109.33,489549.0,94.3432,94.567,93.9215,94.0937,489549.0
2020-03-06 11:00:00,109.32,109.53,108.28,108.43,593703.0,94.0851,94.2658,93.19,93.3191,593703.0
2020-03-06 11:10:00,108.43,108.65,108.15,108.23,603260.0,93.3191,93.5084,93.0781,93.147,603260.0
2020-03-06 11:20:00,108.2,108.35,107.41,107.55,843253.0,93.1211,93.2502,92.4412,92.5617,843253.0
2020-03-06 11:30:00,107.55,108.22,107.54,108.2,533191.0,92.5617,93.1383,92.5531,93.1211,533191.0
2020-03-06 11:40:00,108.18,108.28,107.4,107.41,425624.0,93.1039,93.19,92.4326,92.4412,425624.0
2020-03-06 11:50:00,107.42,107.82,107.21,107.25,511752.0,92.4498,92.7941,92.2691,92.3035,511752.0
2020-03-06 12:00:00,107.26,107.31,106.96,107.04,437046.0,92.3121,92.3552,92.0539,92.1228,437046.0
2020-03-06 12:10:00,107.04,107.05,106.55,106.65,459741.0,92.1228,92.1314,91.7011,91.7871,459741.0
2020-03-06 12:20:00,106.65,107.18,106.62,106.83,300192.0,91.7871,92.2433,91.7613,91.9421,300192.0
2020-03-06 12:30:00,106.84,107.55,106.76,107.36,482358.0,91.9507,92.5617,91.8818,92.3982,482358.0
2020-03-06 12:40:00,107.37,107.74,107.19,107.33,345055.0,92.4068,92.7252,92.2519,92.3724,345055.0
2020-03-06 12:50:00,107.32,107.33,106.86,106.88,432171.0,92.3638,92.3724,91.9679,91.9851,432171.0
2020-03-06 13:00:00,106.85,107.29,106.83,107.28,362867.0,91.9593,92.338,91.9421,92.3293,362867.0
2020-03-06 13:10:00,107.29,107.74,107.15,107.45,381724.0,92.338,92.7252,92.2175,92.4757,381724.0
2020-03-06 13:20:00,107.45,108.02,107.45,107.78,341355.0,92.4757,92.9662,92.4757,92.7597,341355.0
2020-03-06 13:30:00,107.78,108.01,107.42,107.97,330416.0,92.7597,92.9576,92.4498,92.9232,330416.0
2020-03-06 13:40:00,107.94,108.15,107.76,107.85,619552.0,92.8974,93.0781,92.7425,92.8199,619552.0
2020-03-06 13:50:00,107.83,107.93,107.41,107.55,476151.0,92.8027,92.8888,92.4412,92.5617,476151.0
2020-03-06 14:00:00,107.56,107.6,107.06,107.09,740463.0,92.5703,92.6048,92.14,92.1658,740463.0
2020-03-06 14:10:00,107.1,107.43,107.06,107.35,521784.0,92.1744,92.4584,92.14,92.3896,521784.0
2020-03-06 14:20:00,107.36,107.82,107.18,107.58,454679.0,92.3982,92.7941,92.2433,92.5875,454679.0
2020-03-06 14:30:00,107.61,107.66,106.76,106.82,551672.0,92.6134,92.6564,91.8818,91.9335,551672.0
2020-03-06 14:40:00,106.83,106.97,106.66,106.79,762125.0,91.9421,92.0625,91.7958,91.9076,762125.0
2020-03-06 14:50:00,106.77,106.93,106.51,106.73,589826.0,91.8904,92.0281,91.6667,91.856,589826.0
2020-03-06 15:00:00,106.71,106.82,106.27,106.34,707803.0,91.8388,91.9335,91.4601,91.5203,707803.0
2020-03-06 15:10:00,106.34,107.34,106.33,107.28,753903.0,91.5203,92.381,91.5117,92.3293,753903.0
2020-03-06 15:20:00,107.28,107.3,106.58,106.7,564497.0,92.3293,92.3466,91.7269,91.8302,564497.0
2020-03-06 15:30:00,106.68,107.88,106.56,106.61,809198.0,91.813,92.8457,91.7097,91.7527,809198.0
2020-03-06 15:40:00,106.64,108.05,106.56,107.47,915135.0,91.7785,92.992,91.7097,92.4929,915135.0
2020-03-06 15:50:00,107.46,108.74,107.46,108.12,1753116.0,92.4843,93.5859,92.4843,93.0523,1753116.0
2020-03-09 09:30:00,96.57,96.82,94.0,95.39,1426674.0,83.1119,83.3271,80.9001,82.0964,1426674.0
2020-03-09 09:40:00,95.39,95.39,95.39,95.39,0.0,82.0964,82.0964,82.0964,82.0964,0.0
2020-03-09 09:50:00,95.39,99.24,93.75,97.83,1697878.0,82.0964,85.4098,80.6849,84.1963,1697878.0
2020-03-09 10:00:00,97.81,98.1,96.27,97.99,1092044.0,84.1791,84.4287,82.8537,84.334,1092044.0
2020-03-09 10:10:00,97.95,98.68,97.8,98.18,852525.0,84.2996,84.9279,84.1705,84.4975,852525.0
2020-03-09 10:20:00,98.16,98.28,96.84,97.18,734671.0,84.4803,84.5836,83.3443,83.6369,734671.0
2020-03-09 10:30:00,97.19,97.53,96.56,96.71,641806.0,83.6455,83.9381,83.1033,83.2324,641806.0
2020-03-09 10:40:00,96.74,96.9,95.19,95.2,902426.0,83.2582,83.3959,81.9242,81.9328,902426.0
2020-03-09 10:50:00,95.21,95.28,94.81,94.91,1061629.0,81.9414,82.0017,81.5972,81.6832,1061629.0
2020-03-09 11:00:00,94.91,95.01,93.58,94.52,1150427.0,81.6832,81.7693,80.5386,81.3476,1150427.0
2020-03-09 11:10:00,94.51,95.15,94.48,94.95,817821.0,81.339,81.8898,81.3132,81.7177,817821.0
2020-03-09 11:20:00,94.96,95.69,94.9,95.34,853349.0,81.7263,82.3545,81.6746,82.0533,853349.0
2020-03-09 11:30:00,95.33,96.2,94.71,96.0,764398.0,82.0447,82.7935,81.5111,82.6213,764398.0
2020-03-09 11:40:00,95.98,96.53,95.94,96.16,702227.0,82.6041,83.0775,82.5697,82.759,702227.0
2020-03-09 11:50:00,96.16,96.37,95.83,96.33,814616.0,82.759,82.9398,82.475,82.9054,814616.0
2020-03-09 12:00:00,96.31,96.81,95.83,96.81,714097.0,82.8881,83.3185,82.475,83.3185,714097.0
2020-03-09 12:10:00,96.8,97.15,96.77,96.98,763862.0,83.3099,83.6111,83.284,83.4648,763862.0
2020-03-09 12:20:00,96.97,97.22,95.92,95.92,718839.0,83.4562,83.6713,82.5525,82.5525,718839.0
2020-03-09 12:30:00,95.98,96.17,95.54,95.93,423669.0,82.6041,82.7676,82.2254,82.5611,423669.0
2020-03-09 12:40:00,95.93,96.04,95.42,95.55,671499.0,82.5611,82.6558,82.1222,82.2341,671499.0
2020-03-09 12:50:00,95.55,95.89,95.01,95.19,412223.0,82.2341,82.5267,81.7693,81.9242,412223.0
2020-03-09 13:00:00,95.19,95.58,95.0,95.21,377433.0,81.9242,82.2599,81.7607,81.9414,377433.0
2020-03-09 13:10:00,95.21,95.6,95.11,95.38,352302.0,81.9414,82.2771,81.8554,82.0877,352302.0
2020-03-09 13:20:00,95.38,95.4,95.0,95.01,324129.0,82.0877,82.105,81.7607,81.7693,324129.0
2020-03-09 13:30:00,95.01,95.03,94.37,94.38,414685.0,81.7693,81.7865,81.2185,81.2271,414685.0
2020-03-09 13:40:00,94.38,94.47,94.14,94.35,469241.0,81.2271,81.3046,81.0206,81.2013,469241.0
2020-03-09 13:50:00,94.35,94.38,94.0,94.02,404876.0,81.2013,81.2271,80.9001,80.9173,404876.0
2020-03-09 14:00:00,94.02,94.12,93.74,93.78,754201.0,80.9173,81.0033,80.6763,80.7107,754201.0
2020-03-09 14:10:00,93.77,95.03,93.72,94.98,702776.0,80.7021,81.7865,80.6591,81.7435,702776.0
2020-03-09 14:20:00,94.99,95.05,94.0,94.02,537058.0,81.7521,81.8037,80.9001,80.9173,537058.0
2020-03-09 14:30:00,94.02,94.03,93.37,93.49,854434.0,80.9173,80.9259,80.3579,80.4611,854434.0
2020-03-09 14:40:00,93.49,93.66,93.0,93.45,765123.0,80.4611,80.6074,80.0394,80.4267,765123.0
2020-03-09 14:50:00,93.45,94.49,93.45,94.04,599386.0,80.4267,81.3218,80.4267,80.9345,599386.0
2020-03-09 15:00:00,94.05,94.46,93.6,94.01,526676.0,80.9431,81.296,80.5558,80.9087,526676.0
2020-03-09 15:10:00,94.0,94.4,93.42,93.96,468297.0,80.9001,81.2443,80.4009,80.8656,468297.0
2020-03-09 15:20:00,93.95,94.84,93.8,94.36,889719.0,80.857,81.623,80.7279,81.2099,889719.0
2020-03-09 15:30:00,94.34,94.87,93.92,94.61,657658.0,81.1927,81.6488,80.8312,81.4251,657658.0
2020-03-09 15:40:00,94.61,94.7,94.01,94.41,981054.0,81.4251,81.5025,80.9087,81.2529,981054.0
2020-03-09 15:50:00,94.44,94.58,93.27,93.27,2031634.0,81.2787,81.3992,80.2718,80.2718,2031634.0
2020-03-10 09:30:00,99.0,99.08,96.57,96.67,1778493.0,85.2033,85.2721,83.1119,83.198,1778493.0
2020-03-10 09:40:00,96.67,96.79,95.07,96.57,1128070.0,83.198,83.3012,81.8209,83.1119,1128070.0
2020-03-10 09:50:00,96.58,97.68,96.09,97.08,873001.0,83.1205,84.0672,82.6988,83.5508,873001.0
2020-03-10 10:00:00,97.08,98.19,96.92,98.11,559012.0,83.5508,84.5061,83.4131,84.4373,559012.0
2020-03-10 10:10:00,98.13,98.42,97.46,97.59,412270.0,84.4545,84.7041,83.8779,83.9898,412270.0
2020-03-10 10:20:00,97.59,98.18,97.37,97.48,445179.0,83.9898,84.4975,83.8004,83.8951,445179.0
2020-03-10 10:30:00,97.47,97.52,96.81,97.04,447896.0,83.8865,83.9295,83.3185,83.5164,447896.0
2020-03-10 10:40:00,97.05,97.15,96.19,96.27,442150.0,83.525,83.6111,82.7849,82.8537,442150.0
2020-03-10 10:50:00,96.28,96.44,95.53,95.55,552787.0,82.8623,83.0,82.2168,82.2341,552787.0
2020-03-10 11:00:00,95.55,96.35,95.25,96.15,526515.0,82.2341,82.9226,81.9759,82.7504,526515.0
2020-03-10 11:10:00,96.16,96.23,95.66,95.7,438408.0,82.759,82.8193,82.3287,82.3631,438408.0
2020-03-10 11:20:00,95.72,95.77,95.0,95.02,669391.0,82.3804,82.4234,81.7607,81.7779,669391.0
2020-03-10 11:30:00,95.02,95.33,94.75,95.11,598053.0,81.7779,82.0447,81.5455,81.8554,598053.0
2020-03-10 11:40:00,95.12,96.27,94.66,96.1,516462.0,81.864,82.8537,81.4681,82.7074,516462.0
2020-03-10 11:50:00,96.11,96.18,94.58,95.29,402210.0,82.716,82.7763,81.3992,82.0103,402210.0
2020-03-10 12:00:00,95.29,96.61,95.29,95.98,488159.0,82.0103,83.1463,82.0103,82.6041,488159.0
2020-03-10 12:10:00,95.98,97.18,95.98,96.83,419825.0,82.6041,83.6369,82.6041,83.3357,419825.0
2020-03-10 12:20:00,96.83,96.92,96.24,96.25,363248.0,83.3357,83.4131,82.8279,82.8365,363248.0
2020-03-10 12:30:00,96.24,96.5,95.53,96.39,402813.0,82.8279,83.0517,82.2168,82.957,402813.0
2020-03-10 12:40:00,96.39,96.76,95.81,96.22,376759.0,82.957,83.2754,82.4578,82.8107,376759.0
2020-03-10 12:50:00,96.2,97.34,96.0,97.31,360002.0,82.7935,83.7746,82.6213,83.7488,360002.0
2020-03-10 13:00:00,97.29,97.49,96.48,97.48,466206.0,83.7316,83.9037,83.0344,83.8951,466206.0
2020-03-10 13:10:00,97.45,98.05,97.3,97.92,386992.0,83.8693,84.3856,83.7402,84.2738,386992.0
2020-03-10 13:20:00,97.91,98.01,97.28,97.48,463350.0,84.2652,84.3512,83.723,83.8951,463350.0
2020-03-10 13:30:00,97.49,98.41,97.4,98.17,391163.0,83.9037,84.6955,83.8262,84.4889,391163.0
2020-03-10 13:40:00,98.17,98.41,97.61,97.63,460926.0,84.4889,84.6955,84.007,84.0242,460926.0
2020-03-10 13:50:00,97.62,97.88,97.41,97.81,363342.0,84.0156,84.2393,83.8348,84.1791,363342.0
2020-03-10 14:00:00,97.79,97.85,97.0,97.79,386690.0,84.1619,84.2135,83.482,84.1619,386690.0
2020-03-10 14:10:00,97.78,98.64,97.7,98.57,573187.0,84.1533,84.8934,84.0844,84.8332,573187.0
2020-03-10 14:20:00,98.56,98.63,97.4,97.51,532644.0,84.8246,84.8848,83.8262,83.9209,532644.0
2020-03-10 14:30:00,97.53,98.84,97.4,98.78,478889.0,83.9381,85.0656,83.8262,85.0139,478889.0
2020-03-10 14:40:00,98.77,100.63,98.77,100.59,630556.0,85.0053,86.6061,85.0053,86.5717,630556.0
2020-03-10 14:50:00,100.58,100.62,99.34,99.6,548469.0,86.5631,86.5975,85.4959,85.7196,548469.0
2020-03-10 15:00:00,99.61,100.3,99.33,99.84,602512.0,85.7282,86.3221,85.4873,85.9262,602512.0
2020-03-10 15:10:00,99.85,100.92,99.85,100.9,567243.0,85.9348,86.8557,85.9348,86.8385,567243.0
2020-03-10 15:20:00,100.89,101.25,100.01,100.19,747752.0,86.8299,87.1397,86.0725,86.2274,747752.0
2020-03-10 15:30:00,100.19,100.69,99.7,100.59,774211.0,86.2274,86.6577,85.8057,86.5717,774211.0
2020-03-10 15:40:00,100.59,100.91,100.25,100.82,713375.0,86.5717,86.8471,86.2791,86.7696,713375.0
2020-03-10 15:50:00,100.81,101.28,100.19,100.71,1919218.0,86.761,87.1655,86.2274,86.6749,1919218.0
2020-03-11 09:30:00,97.7,98.68,97.12,98.36,1456205.0,84.0844,84.9279,83.5853,84.6524,1456205.0
2020-03-11 09:40:00,98.34,98.69,97.43,97.78,662406.0,84.6352,84.9365,83.8521,84.1533,662406.0
2020-03-11 09:50:00,97.79,98.2,96.52,96.69,712645.0,84.1619,84.5147,83.0689,83.2152,712645.0
2020-03-11 10:00:00,96.71,97.44,96.35,97.44,512636.0,83.2324,83.8607,82.9226,83.8607,512636.0
2020-03-11 10:10:00,97.41,98.03,97.17,97.79,530301.0,83.8348,84.3684,83.6283,84.1619,530301.0
2020-03-11 10:20:00,97.78,97.83,96.81,97.09,415467.0,84.1533,84.1963,83.3185,83.5594,415467.0
2020-03-11 10:30:00,97.07,97.6,96.85,97.42,501169.0,83.5422,83.9984,83.3529,83.8434,501169.0
2020-03-11 10:40:00,97.41,97.59,96.72,96.77,406139.0,83.8348,83.9898,83.241,83.284,406139.0
2020-03-11 10:50:00,96.76,97.5,96.57,97.31,428233.0,83.2754,83.9123,83.1119,83.7488,428233.0
2020-03-11 11:00:00,97.32,97.53,96.68,97.18,592595.0,83.7574,83.9381,83.2066,83.6369,592595.0
2020-03-11 11:10:00,97.17,97.36,96.46,96.55,416279.0,83.6283,83.7918,83.0172,83.0947,416279.0
2020-03-11 11:20:00,96.55,96.66,95.99,96.18,516811.0,83.0947,83.1894,82.6127,82.7763,516811.0
2020-03-11 11:30:00,96.23,97.2,95.91,97.12,418347.0,82.8193,83.6541,82.5439,83.5853,418347.0
2020-03-11 11:40:00,97.09,97.26,96.65,97.12,483362.0,83.5594,83.7057,83.1808,83.5853,483362.0
2020-03-11 11:50:00,97.12,98.54,97.12,98.25,927845.0,83.5853,84.8074,83.5853,84.5578,927845.0
2020-03-11 12:00:00,98.28,99.01,98.0,98.87,555588.0,84.5836,85.2119,84.3426,85.0914,555588.0
2020-03-11 12:10:00,98.87,99.83,98.77,99.79,638342.0,85.0914,85.9176,85.0053,85.8832,638342.0
2020-03-11 12:20:00,99.77,100.05,98.65,98.81,719500.0,85.8659,86.1069,84.902,85.0397,719500.0
2020-03-11 12:30:00,98.81,99.0,98.37,98.44,406310.0,85.0397,85.2033,84.6611,84.7213,406310.0
2020-03-11 12:40:00,98.45,98.62,97.5,97.81,654058.0,84.7299,84.8762,83.9123,84.1791,654058.0
2020-03-11 12:50:00,97.82,98.63,97.65,98.35,385825.0,84.1877,84.8848,84.0414,84.6438,385825.0
2020-03-11 13:00:00,98.34,98.38,97.7,98.17,372129.0,84.6352,84.6697,84.0844,84.4889,372129.0
2020-03-11 13:10:00,98.19,98.32,97.59,97.88,398852.0,84.5061,84.618,83.9898,84.2393,398852.0
2020-03-11 13:20:00,97.87,98.38,97.63,98.17,393306.0,84.2307,84.6697,84.0242,84.4889,393306.0
2020-03-11 13:30:00,98.19,98.32,97.78,97.82,349040.0,84.5061,84.618,84.1533,84.1877,349040.0
2020-03-11 13:40:00,97.81,97.89,97.01,97.13,320479.0,84.1791,84.2479,83.4906,83.5939,320479.0
2020-03-11 13:50:00,97.15,97.31,96.78,97.11,369549.0,83.6111,83.7488,83.2926,83.5766,369549.0
2020-03-11 14:00:00,97.08,97.29,96.52,96.62,376072.0,83.5508,83.7316,83.0689,83.1549,376072.0
2020-03-11 14:10:00,96.58,96.87,96.45,96.46,413517.0,83.1205,83.3701,83.0086,83.0172,413517.0
2020-03-11 14:20:00,96.46,96.56,95.92,96.02,726538.0,83.0172,83.1033,82.5525,82.6386,726538.0
2020-03-11 14:30:00,96.02,96.4,95.78,96.15,879238.0,82.6386,82.9656,82.432,82.7504,879238.0
2020-03-11 14:40:00,96.14,96.61,95.87,95.97,805654.0,82.7418,83.1463,82.5095,82.5955,805654.0
2020-03-11 14:50:00,95.96,96.3,95.77,95.97,807046.0,82.5869,82.8795,82.4234,82.5955,807046.0
2020-03-11 15:00:00,95.98,96.3,94.95,95.03,956648.0,82.6041,82.8795,81.7177,81.7865,956648.0
2020-03-11 15:10:00,95.04,95.45,94.55,95.05,921191.0,81.7951,82.148,81.3734,81.8037,921191.0
2020-03-11 15:20:00,95.06,95.7,94.7,95.42,986052.0,81.8123,82.3631,81.5025,82.1222,986052.0
2020-03-11 15:30:00,95.43,96.75,95.14,96.27,1756756.0,82.1308,83.2668,81.8812,82.8537,1756756.0
2020-03-11 15:40:00,96.3,96.82,95.62,95.94,1658232.0,82.8795,83.3271,82.2943,82.5697,1658232.0
2020-03-11 15:50:00,95.92,96.32,95.1,95.94,2574404.0,82.5525,82.8967,81.8468,82.5697,2574404.0
2020-03-12 09:30:00,89.59,89.98,88.03,89.09,1719522.0,77.1046,77.4403,75.762,76.6743,1719522.0
2020-03-12 09:40:00,89.09,89.09,89.09,89.09,0.0,76.6743,76.6743,76.6743,76.6743,0.0
2020-03-12 09:50:00,89.0,90.1,86.32,90.05,1768397.0,76.5969,77.5436,74.2904,77.5005,1768397.0
2020-03-12 10:00:00,90.01,90.26,88.58,88.95,2010404.0,77.4661,77.6813,76.2354,76.5538,2010404.0
2020-03-12 10:10:00,88.93,90.64,88.85,90.04,1651792.0,76.5366,78.0083,76.4678,77.4919,1651792.0
2020-03-12 10:20:00,90.04,90.04,88.15,88.32,1509758.0,77.4919,77.4919,75.8653,76.0116,1509758.0
2020-03-12 10:30:00,88.32,89.23,87.07,88.7,1126397.0,76.0116,76.7948,74.9358,76.3387,1126397.0
2020-03-12 10:40:00,88.72,89.31,88.0,88.65,854583.0,76.3559,76.8637,75.7362,76.2956,854583.0
2020-03-12 10:50:00,88.65,89.5,88.35,88.47,831698.0,76.2956,77.0272,76.0375,76.1407,831698.0
2020-03-12 11:00:00,88.48,88.54,87.36,87.5,961126.0,76.1493,76.201,75.1854,75.3059,961126.0
2020-03-12 11:10:00,87.51,87.51,86.69,86.87,985252.0,75.3145,75.3145,74.6088,74.7637,985252.0
2020-03-12 11:20:00,86.87,87.24,86.79,87.05,947214.0,74.7637,75.0821,74.6949,74.9186,947214.0
2020-03-12 11:30:00,87.05,87.35,86.85,87.08,962226.0,74.9186,75.1768,74.7465,74.9444,962226.0
2020-03-12 11:40:00,87.07,87.48,86.85,87.32,944340.0,74.9358,75.2887,74.7465,75.151,944340.0
2020-03-12 11:50:00,87.31,87.38,86.8,87.04,1102919.0,75.1424,75.2026,74.7035,74.91,1102919.0
2020-03-12 12:00:00,87.03,87.32,86.86,87.01,732730.0,74.9014,75.151,74.7551,74.8842,732730.0
2020-03-12 12:10:00,87.01,87.46,86.86,87.38,697759.0,74.8842,75.2715,74.7551,75.2026,697759.0
2020-03-12 12:20:00,87.37,88.6,87.35,88.17,1275567.0,75.194,76.2526,75.1768,75.8825,1275567.0
2020-03-12 12:30:00,88.18,88.24,87.6,88.04,1082780.0,75.8911,75.9428,75.392,75.7707,1082780.0
2020-03-12 12:40:00,88.04,88.06,87.17,87.95,1024159.0,75.7707,75.7879,75.0219,75.6932,1024159.0
2020-03-12 12:50:00,87.95,95.82,87.94,94.34,1768322.0,75.6932,82.4664,75.6846,81.1927,1768322.0
2020-03-12 13:00:00,94.29,96.96,92.81,95.16,1259341.0,81.1496,83.4476,79.8759,81.8984,1259341.0
2020-03-12 13:10:00,95.13,95.47,90.82,92.25,793436.0,81.8726,82.1652,78.1632,79.3939,793436.0
2020-03-12 13:20:00,92.19,92.83,90.5,91.28,567575.0,79.3423,79.8931,77.8878,78.5591,567575.0
2020-03-12 13:30:00,91.27,91.61,88.11,88.33,778885.0,78.5505,78.8431,75.8309,76.0202,778885.0
2020-03-12 13:40:00,88.29,89.4,88.01,89.19,633819.0,75.9858,76.9411,75.7448,76.7604,633819.0
2020-03-12 13:50:00,89.15,90.0,88.51,89.47,570313.0,76.726,77.4575,76.1752,77.0014,570313.0
2020-03-12 14:00:00,89.47,89.81,88.65,89.12,495774.0,77.0014,77.294,76.2956,76.7001,495774.0
2020-03-12 14:10:00,89.14,89.3,88.25,88.4,487281.0,76.7174,76.8551,75.9514,76.0805,487281.0
2020-03-12 14:20:00,88.41,88.9,88.31,88.4,523915.0,76.0891,76.5108,76.003,76.0805,523915.0
2020-03-12 14:30:00,88.4,88.45,87.7,87.82,510658.0,76.0805,76.1235,75.478,75.5813,510658.0
2020-03-12 14:40:00,87.82,88.79,87.56,88.72,724672.0,75.5813,76.4161,75.3575,76.3559,724672.0
2020-03-12 14:50:00,88.73,89.52,88.64,88.69,591375.0,76.3645,77.0444,76.287,76.3301,591375.0
2020-03-12 15:00:00,88.68,90.19,88.68,89.98,917837.0,76.3215,77.621,76.3215,77.4403,917837.0
2020-03-12 15:10:00,89.96,90.99,89.96,90.18,1165467.0,77.4231,78.3095,77.4231,77.6124,1165467.0
2020-03-12 15:20:00,90.18,90.94,89.76,90.49,1026758.0,77.6124,78.2665,77.251,77.8792,1026758.0
2020-03-12 15:30:00,90.49,90.52,89.7,89.89,850349.0,77.8792,77.905,77.1993,77.3628,850349.0
2020-03-12 15:40:00,89.9,90.75,88.98,89.7,1133276.0,77.3714,78.103,76.5797,77.1993,1133276.0
2020-03-12 15:50:00,89.71,90.94,88.04,88.13,2529479.0,77.2079,78.2665,75.7707,75.8481,2529479.0
2020-03-13 09:30:00,95.99,97.03,94.44,94.5,1906455.0,82.6127,83.5078,81.2787,81.3304,1906455.0
2020-03-13 09:40:00,94.5,94.88,92.0,94.08,1297903.0,81.3304,81.6574,79.1788,80.9689,1297903.0
2020-03-13 09:50:00,94.07,94.18,93.21,93.91,594799.0,80.9603,81.055,80.2202,80.8226,594799.0
2020-03-13 10:00:00,93.93,95.75,93.67,95.25,772467.0,80.8398,82.4062,80.6161,81.9759,772467.0
2020-03-13 10:10:00,95.25,96.48,94.42,96.12,665798.0,81.9759,83.0344,81.2615,82.7246,665798.0
2020-03-13 10:20:00,96.15,96.93,95.32,95.85,671314.0,82.7504,83.4217,82.0361,82.4922,671314.0
2020-03-13 10:30:00,95.84,96.58,95.71,96.11,580215.0,82.4836,83.1205,82.3718,82.716,580215.0
2020-03-13 10:40:00,96.07,96.07,94.9,95.02,793151.0,82.6816,82.6816,81.6746,81.7779,793151.0
2020-03-13 10:50:00,95.0,95.55,94.55,94.81,585065.0,81.7607,82.2341,81.3734,81.5972,585065.0
2020-03-13 11:00:00,94.83,96.09,94.81,96.03,461832.0,81.6144,82.6988,81.5972,82.6472,461832.0
2020-03-13 11:10:00,96.05,96.1,95.18,95.36,509426.0,82.6644,82.7074,81.9156,82.0705,509426.0
2020-03-13 11:20:00,95.33,95.87,94.58,94.63,393878.0,82.0447,82.5095,81.3992,81.4423,393878.0
2020-03-13 11:30:00,94.61,94.85,93.21,93.82,648683.0,81.4251,81.6316,80.2202,80.7451,648683.0
2020-03-13 11:40:00,93.83,93.83,92.59,92.66,835804.0,80.7538,80.7538,79.6866,79.7468,835804.0
2020-03-13 11:50:00,92.63,95.51,92.63,95.03,646390.0,79.721,82.1996,79.721,81.7865,646390.0
2020-03-13 12:00:00,95.03,95.25,93.87,94.38,597182.0,81.7865,81.9759,80.7882,81.2271,597182.0
2020-03-13 12:10:00,94.34,94.77,93.73,93.91,344734.0,81.1927,81.5628,80.6677,80.8226,344734.0
2020-03-13 12:20:00,93.97,94.39,93.77,93.98,327424.0,80.8742,81.2357,80.7021,80.8828,327424.0
2020-03-13 12:30:00,93.95,95.11,93.86,94.82,417440.0,80.857,81.8554,80.7796,81.6058,417440.0
2020-03-13 12:40:00,94.83,96.0,94.78,95.47,623767.0,81.6144,82.6213,81.5714,82.1652,623767.0
2020-03-13 12:50:00,95.45,95.73,94.38,94.48,336262.0,82.148,82.389,81.2271,81.3132,336262.0
2020-03-13 13:00:00,94.5,95.13,94.07,94.23,334164.0,81.3304,81.8726,80.9603,81.098,334164.0
2020-03-13 13:10:00,94.23,95.53,94.2,94.87,350396.0,81.098,82.2168,81.0722,81.6488,350396.0
2020-03-13 13:20:00,94.89,96.0,94.84,95.95,460136.0,81.666,82.6213,81.623,82.5783,460136.0
2020-03-13 13:30:00,95.98,96.75,95.16,95.69,856063.0,82.6041,83.2668,81.8984,82.3545,856063.0
2020-03-13 13:40:00,95.71,96.52,95.52,96.52,515892.0,82.3718,83.0689,82.2082,83.0689,515892.0
2020-03-13 13:50:00,96.52,96.93,96.18,96.82,530309.0,83.0689,83.4217,82.7763,83.3271,530309.0
2020-03-13 14:00:00,96.86,96.88,95.51,95.99,464497.0,83.3615,83.3787,82.1996,82.6127,464497.0
2020-03-13 14:10:00,95.94,96.55,95.75,96.24,463268.0,82.5697,83.0947,82.4062,82.8279,463268.0
2020-03-13 14:20:00,96.2,96.89,95.71,95.78,409577.0,82.7935,83.3873,82.3718,82.432,409577.0
2020-03-13 14:30:00,95.78,95.91,94.93,95.01,435799.0,82.432,82.5439,81.7005,81.7693,435799.0
2020-03-13 14:40:00,95.03,96.45,94.8,95.87,595397.0,81.7865,83.0086,81.5886,82.5095,595397.0
2020-03-13 14:50:00,95.85,96.78,95.76,96.71,584811.0,82.4922,83.2926,82.4148,83.2324,584811.0
2020-03-13 15:00:00,96.7,97.69,96.54,96.95,642837.0,83.2238,84.0758,83.0861,83.4389,642837.0
2020-03-13 15:10:00,96.94,97.62,96.09,97.14,618182.0,83.4303,84.0156,82.6988,83.6025,618182.0
2020-03-13 15:20:00,97.13,98.98,97.03,98.69,869811.0,83.5939,85.186,83.5078,84.9365,869811.0
2020-03-13 15:30:00,98.68,98.89,96.31,97.82,1115421.0,84.9279,85.1086,82.8881,84.1877,1115421.0
2020-03-13 15:40:00,97.73,99.87,97.41,99.86,1052781.0,84.1102,85.952,83.8348,85.9434,1052781.0
2020-03-13 15:50:00,99.88,103.99,99.85,103.91,2166708.0,85.9606,89.4978,85.9348,89.429,2166708.0
2020-03-16 09:30:00,85.2,85.2,84.89,84.89,5340.0,73.3264,73.3264,73.0596,73.0596,5340.0
2020-03-16 09:40:00,85.0,87.23,84.55,85.71,1765627.0,73.1543,75.0735,72.767,73.7654,1765627.0
2020-03-16 09:50:00,85.71,89.46,85.2,89.16,1723296.0,73.7654,76.9928,73.3264,76.7346,1723296.0
2020-03-16 10:00:00,89.19,90.0,87.9,89.39,1237500.0,76.7604,77.4575,75.6502,76.9325,1237500.0
2020-03-16 10:10:00,89.37,89.53,87.34,87.44,919828.0,76.9153,77.053,75.1682,75.2543,919828.0
2020-03-16 10:20:00,87.47,89.82,87.25,88.92,996770.0,75.2801,77.3026,75.0907,76.528,996770.0
2020-03-16 10:30:00,88.97,91.84,88.96,91.84,1272943.0,76.571,79.0411,76.5624,79.0411,1272943.0
2020-03-16 10:40:00,91.84,92.79,90.69,91.77,1075876.0,79.0411,79.8587,78.0513,78.9808,1075876.0
2020-03-16 10:50:00,91.74,91.95,90.03,91.26,711163.0,78.955,79.1358,77.4833,78.5419,711163.0
2020-03-16 11:00:00,91.23,91.6,90.53,91.29,580792.0,78.5161,78.8345,77.9136,78.5677,580792.0
2020-03-16 11:10:00,91.29,93.95,91.22,93.84,690331.0,78.5677,80.857,78.5075,80.7624,690331.0
2020-03-16 11:20:00,93.84,93.99,92.28,92.57,672134.0,80.7624,80.8915,79.4198,79.6693,672134.0
2020-03-16 11:30:00,92.56,92.66,90.93,91.18,659643.0,79.6607,79.7468,78.2579,78.4731,659643.0
2020-03-16 11:40:00,91.14,91.43,90.31,90.96,444511.0,78.4386,78.6882,77.7243,78.2837,444511.0
2020-03-16 11:50:00,91.1,91.47,90.02,91.43,548789.0,78.4042,78.7226,77.4747,78.6882,548789.0
2020-03-16 12:00:00,91.43,91.85,90.56,91.13,611976.0,78.6882,79.0497,77.9395,78.43,611976.0
2020-03-16 12:10:00,91.11,91.18,90.0,90.0,611339.0,78.4128,78.4731,77.4575,77.4575,611339.0
2020-03-16 12:20:00,90.03,90.38,89.62,89.91,480253.0,77.4833,77.7845,77.1305,77.38,480253.0
2020-03-16 12:30:00,89.98,90.4,89.18,89.86,713856.0,77.4403,77.8018,76.7518,77.337,713856.0
2020-03-16 12:40:00,89.86,90.19,89.45,89.55,493754.0,77.337,77.621,76.9842,77.0702,493754.0
2020-03-16 12:50:00,89.58,89.84,89.3,89.75,447248.0,77.096,77.3198,76.8551,77.2423,447248.0
2020-03-16 13:00:00,89.76,90.39,89.51,90.34,339144.0,77.251,77.7932,77.0358,77.7501,339144.0
2020-03-16 13:10:00,90.38,91.2,90.19,90.66,504997.0,77.7845,78.4903,77.621,78.0255,504997.0
2020-03-16 13:20:00,90.64,91.07,90.18,90.68,306753.0,78.0083,78.3784,77.6124,78.0427,306753.0
2020-03-16 13:30:00,90.69,90.83,89.95,90.12,439297.0,78.0513,78.1718,77.4145,77.5608,439297.0
2020-03-16 13:40:00,90.12,90.78,89.89,90.74,408561.0,77.5608,78.1288,77.3628,78.0944,408561.0
2020-03-16 13:50:00,90.75,91.01,90.32,90.72,308776.0,78.103,78.3268,77.7329,78.0772,308776.0
2020-03-16 14:00:00,90.7,90.71,90.0,90.13,479711.0,78.06,78.0686,77.4575,77.5694,479711.0
2020-03-16 14:10:00,90.09,90.47,89.5,89.55,436576.0,77.535,77.862,77.0272,77.0702,436576.0
2020-03-16 14:20:00,89.59,89.89,89.4,89.74,455737.0,77.1046,77.3628,76.9411,77.2337,455737.0
2020-03-16 14:30:00,89.77,91.95,89.46,91.01,817879.0,77.2596,79.1358,76.9928,78.3268,817879.0
2020-03-16 14:40:00,91.05,91.28,90.3,90.8,378720.0,78.3612,78.5591,77.7157,78.146,378720.0
2020-03-16 14:50:00,90.85,91.25,90.35,90.52,657185.0,78.189,78.5333,77.7587,77.905,657185.0
2020-03-16 15:00:00,90.54,91.13,90.11,90.18,450582.0,77.9223,78.43,77.5522,77.6124,450582.0
2020-03-16 15:10:00,90.2,90.79,90.03,90.18,537847.0,77.6296,78.1374,77.4833,77.6124,537847.0
2020-03-16 15:20:00,90.18,90.35,89.52,89.58,508202.0,77.6124,77.7587,77.0444,77.096,508202.0
2020-03-16 15:30:00,89.54,89.66,88.11,88.55,1273590.0,77.0616,77.1649,75.8309,76.2096,1273590.0
2020-03-16 15:40:00,88.55,89.79,88.25,88.25,1309558.0,76.2096,77.2768,75.9514,75.9514,1309558.0
2020-03-16 15:50:00,88.26,88.96,88.08,88.36,2235487.0,75.96,76.5624,75.8051,76.0461,2235487.0
2020-03-17 09:30:00,90.89,92.48,88.0,88.39,1778657.0,78.2235,79.5919,75.7362,76.0719,1778657.0
2020-03-17 09:40:00,88.42,89.77,87.77,88.63,1003777.0,76.0977,77.2596,75.5383,76.2784,1003777.0
2020-03-17 09:50:00,88.61,89.1,87.5,87.95,736951.0,76.2612,76.6829,75.3059,75.6932,736951.0
2020-03-17 10:00:00,87.95,90.85,87.8,90.3,1026636.0,75.6932,78.189,75.5641,77.7157,1026636.0
2020-03-17 10:10:00,90.3,90.8,88.4,89.97,884390.0,77.7157,78.146,76.0805,77.4317,884390.0
2020-03-17 10:20:00,90.02,90.39,89.69,89.96,649350.0,77.4747,77.7932,77.1907,77.4231,649350.0
2020-03-17 10:30:00,89.94,90.55,88.04,88.2,824168.0,77.4059,77.9309,75.7707,75.9084,824168.0
2020-03-17 10:40:00,88.22,89.56,88.0,89.07,812559.0,75.9256,77.0788,75.7362,76.6571,812559.0
2020-03-17 10:50:00,89.12,89.13,88.05,88.56,642208.0,76.7001,76.7088,75.7793,76.2182,642208.0
2020-03-17 11:00:00,88.5,89.98,88.11,89.83,607994.0,76.1665,77.4403,75.8309,77.3112,607994.0
2020-03-17 11:10:00,89.84,93.4,89.79,93.13,1424914.0,77.3198,80.3837,77.2768,80.1513,1424914.0
2020-03-17 11:20:00,93.13,93.39,91.22,92.05,610740.0,80.1513,80.3751,78.5075,79.2218,610740.0
2020-03-17 11:30:00,92.1,93.02,91.06,91.21,624446.0,79.2648,80.0566,78.3698,78.4989,624446.0
2020-03-17 11:40:00,91.23,92.4,91.09,92.13,446412.0,78.5161,79.523,78.3956,79.2907,446412.0
2020-03-17 11:50:00,92.11,93.35,91.82,92.95,555230.0,79.2735,80.3406,79.0239,79.9964,555230.0
2020-03-17 12:00:00,92.92,95.23,92.5,95.21,673454.0,79.9706,81.9586,79.6091,81.9414,673454.0
2020-03-17 12:10:00,95.15,97.37,94.59,97.36,800954.0,81.8898,83.8004,81.4078,83.7918,800954.0
2020-03-17 12:20:00,97.33,97.44,94.39,94.61,735595.0,83.766,83.8607,81.2357,81.4251,735595.0
2020-03-17 12:30:00,94.63,94.9,92.62,92.64,509208.0,81.4423,81.6746,79.7124,79.7296,509208.0
2020-03-17 12:40:00,92.64,93.11,92.27,92.82,360297.0,79.7296,80.1341,79.4112,79.8845,360297.0
2020-03-17 12:50:00,92.82,93.05,92.1,93.05,319547.0,79.8845,80.0825,79.2648,80.0825,319547.0
2020-03-17 13:00:00,93.07,94.06,92.88,92.95,341188.0,80.0997,80.9517,79.9361,79.9964,341188.0
2020-03-17 13:10:00,92.95,93.22,91.72,92.3,363816.0,79.9964,80.2288,78.9378,79.437,363816.0
2020-03-17 13:20:00,92.3,92.75,92.11,92.46,414299.0,79.437,79.8243,79.2735,79.5747,414299.0
2020-03-17 13:30:00,92.51,92.97,92.0,92.8,341425.0,79.6177,80.0136,79.1788,79.8673,341425.0
2020-03-17 13:40:00,92.81,93.6,92.68,93.03,360097.0,79.8759,80.5558,79.764,80.0652,360097.0
2020-03-17 13:50:00,93.04,93.66,92.79,93.05,318974.0,80.0738,80.6074,79.8587,80.0825,318974.0
2020-03-17 14:00:00,93.04,94.73,92.47,94.49,558597.0,80.0738,81.5283,79.5833,81.3218,558597.0
2020-03-17 14:10:00,94.49,95.52,93.97,95.46,470930.0,81.3218,82.2082,80.8742,82.1566,470930.0
2020-03-17 14:20:00,95.48,95.79,94.38,95.6,471409.0,82.1738,82.4406,81.2271,82.2771,471409.0
2020-03-17 14:30:00,95.62,97.4,95.49,96.94,601975.0,82.2943,83.8262,82.1824,83.4303,601975.0
2020-03-17 14:40:00,96.94,97.2,95.1,95.37,513084.0,83.4303,83.6541,81.8468,82.0791,513084.0
2020-03-17 14:50:00,95.36,95.64,94.11,94.85,523830.0,82.0705,82.3115,80.9947,81.6316,523830.0
2020-03-17 15:00:00,94.84,95.0,93.21,94.15,573393.0,81.623,81.7607,80.2202,81.0292,573393.0
2020-03-17 15:10:00,94.19,94.82,94.03,94.25,383265.0,81.0636,81.6058,80.9259,81.1152,383265.0
2020-03-17 15:20:00,94.33,94.33,92.72,92.96,491144.0,81.1841,81.1841,79.7984,80.005,491144.0
2020-03-17 15:30:00,92.93,94.35,92.68,94.27,608103.0,79.9792,81.2013,79.764,81.1324,608103.0
2020-03-17 15:40:00,94.26,94.98,93.99,94.44,974167.0,81.1238,81.7435,80.8915,81.2787,974167.0
2020-03-17 15:50:00,94.44,94.86,92.0,93.68,2196818.0,81.2787,81.6402,79.1788,80.6247,2196818.0
2020-03-18 09:30:00,87.86,90.79,87.4,88.78,1405886.0,75.6157,78.1374,75.2198,76.4075,1405886.0
2020-03-18 09:40:00,88.79,90.01,88.31,89.07,656216.0,76.4161,77.4661,76.003,76.6571,656216.0
2020-03-18 09:50:00,89.02,89.92,88.55,88.92,714791.0,76.6141,77.3887,76.2096,76.528,714791.0
2020-03-18 10:00:00,88.88,89.71,88.32,88.68,739984.0,76.4936,77.2079,76.0116,76.3215,739984.0
2020-03-18 10:10:00,88.59,89.5,88.54,88.62,485160.0,76.244,77.0272,76.201,76.2698,485160.0
2020-03-18 10:20:00,88.62,88.98,87.77,88.14,654576.0,76.2698,76.5797,75.5383,75.8567,654576.0
2020-03-18 10:30:00,88.12,88.34,87.5,87.62,711917.0,75.8395,76.0288,75.3059,75.4092,711917.0
2020-03-18 10:40:00,87.6,87.8,86.95,87.06,781121.0,75.392,75.5641,74.8326,74.9272,781121.0
2020-03-18 10:50:00,87.01,87.01,84.56,84.74,1346564.0,74.8842,74.8842,72.7756,72.9305,1346564.0
2020-03-18 11:00:00,84.77,86.29,84.71,85.02,679224.0,72.9564,74.2645,72.9047,73.1715,679224.0
2020-03-18 11:10:00,85.05,85.62,84.1,84.55,957736.0,73.1973,73.6879,72.3797,72.767,957736.0
2020-03-18 11:20:00,84.55,85.46,84.53,84.92,529020.0,72.767,73.5502,72.7498,73.0855,529020.0
2020-03-18 11:30:00,84.92,85.57,84.55,85.15,564506.0,73.0855,73.6449,72.767,73.2834,564506.0
2020-03-18 11:40:00,85.15,85.89,84.75,85.55,595484.0,73.2834,73.9203,72.9392,73.6277,595484.0
2020-03-18 11:50:00,85.51,86.39,85.41,85.62,542239.0,73.5932,74.3506,73.5072,73.6879,542239.0
2020-03-18 12:00:00,85.61,85.93,85.01,85.29,629464.0,73.6793,73.9547,73.1629,73.4039,629464.0
2020-03-18 12:10:00,85.33,86.04,84.51,85.17,625650.0,73.4383,74.0494,72.7326,73.3006,625650.0
2020-03-18 12:20:00,85.19,85.79,84.83,85.62,467947.0,73.3178,73.8342,73.008,73.6879,467947.0
2020-03-18 12:30:00,85.66,85.98,85.05,85.52,474292.0,73.7223,73.9977,73.1973,73.6018,474292.0
2020-03-18 12:40:00,85.48,85.85,85.09,85.26,380733.0,73.5674,73.8859,73.2318,73.3781,380733.0
2020-03-18 12:50:00,85.27,85.37,84.71,84.8,287425.0,73.3867,73.4727,72.9047,72.9822,287425.0
2020-03-18 13:00:00,84.8,84.8,84.8,84.8,0.0,72.9822,72.9822,72.9822,72.9822,0.0
2020-03-18 13:10:00,84.66,85.24,84.17,84.74,617827.0,72.8617,73.3609,72.44,72.9305,617827.0
2020-03-18 13:20:00,84.78,85.37,84.41,84.88,510121.0,72.965,73.4727,72.6465,73.051,510121.0
2020-03-18 13:30:00,84.81,84.96,84.0,84.68,760144.0,72.9908,73.1199,72.2937,72.8789,760144.0
2020-03-18 13:40:00,84.63,85.3,84.0,85.03,719356.0,72.8359,73.4125,72.2937,73.1801,719356.0
2020-03-18 13:50:00,85.09,85.11,84.01,84.03,537537.0,73.2318,73.249,72.3023,72.3195,537537.0
2020-03-18 14:00:00,84.04,84.66,83.55,83.63,732809.0,72.3281,72.8617,71.9064,71.9752,732809.0
2020-03-18 14:10:00,83.64,83.65,82.55,82.55,808088.0,71.9838,71.9924,71.0457,71.0457,808088.0
2020-03-18 14:20:00,82.55,83.0,82.0,82.89,882568.0,71.0457,71.433,70.5724,71.3384,882568.0
2020-03-18 14:30:00,82.88,84.06,82.28,84.03,1009469.0,71.3298,72.3453,70.8134,72.3195,1009469.0
2020-03-18 14:40:00,84.0,84.25,82.4,82.76,667785.0,72.2937,72.5088,70.9167,71.2265,667785.0
2020-03-18 14:50:00,82.78,83.97,82.44,83.54,620350.0,71.2437,72.2679,70.9511,71.8978,620350.0
2020-03-18 15:00:00,83.56,83.78,82.28,82.84,767781.0,71.915,72.1043,70.8134,71.2953,767781.0
2020-03-18 15:10:00,82.85,84.61,82.84,83.46,862194.0,71.3039,72.8187,71.2953,71.8289,862194.0
2020-03-18 15:20:00,83.46,83.54,82.06,82.09,846180.0,71.8289,71.8978,70.624,70.6499,846180.0
2020-03-18 15:30:00,82.08,82.17,80.36,80.51,1779550.0,70.6412,70.7187,69.1609,69.29,1779550.0
2020-03-18 15:40:00,80.52,82.0,80.36,81.65,1519313.0,69.2986,70.5724,69.1609,70.2712,1519313.0
2020-03-18 15:50:00,81.65,84.4,81.04,83.89,4334427.0,70.2712,72.6379,69.7462,72.199,4334427.0
2020-03-19 09:30:00,81.56,81.93,79.35,79.59,1433050.0,70.1937,70.5121,68.2917,68.4983,1433050.0
2020-03-19 09:40:00,79.59,79.64,76.91,78.36,1296740.0,68.4983,68.5413,66.1917,67.4397,1296740.0
2020-03-19 09:50:00,78.36,79.25,77.89,79.08,1095824.0,67.4397,68.2056,67.0352,68.0593,1095824.0
2020-03-19 10:00:00,79.08,81.95,78.25,81.95,1364776.0,68.0593,70.5294,67.345,70.5294,1364776.0
2020-03-19 10:10:00,81.95,84.16,81.35,81.73,1227359.0,70.5294,72.4314,70.013,70.34,1227359.0
2020-03-19 10:20:00,81.74,82.97,80.71,82.96,773675.0,70.3486,71.4072,69.4622,71.3986,773675.0
2020-03-19 10:30:00,82.95,83.8,81.6,81.78,554313.0,71.39,72.1215,70.2281,70.3831,554313.0
2020-03-19 10:40:00,81.8,82.49,81.1,81.98,625206.0,70.4003,70.9941,69.7978,70.5552,625206.0
2020-03-19 10:50:00,81.95,84.43,81.7,84.24,625432.0,70.5294,72.6637,70.3142,72.5002,625432.0
2020-03-19 11:00:00,84.22,85.76,84.11,84.34,907920.0,72.483,73.8084,72.3883,72.5863,907920.0
2020-03-19 11:10:00,84.34,86.0,84.07,85.18,561668.0,72.5863,74.015,72.3539,73.3092,561668.0
2020-03-19 11:20:00,85.22,86.95,85.06,86.37,729660.0,73.3437,74.8326,73.2059,74.3334,729660.0
2020-03-19 11:30:00,86.37,86.95,85.77,86.38,733248.0,74.3334,74.8326,73.817,74.342,733248.0
2020-03-19 11:40:00,86.35,86.8,86.15,86.62,557404.0,74.3162,74.7035,74.144,74.5485,557404.0
2020-03-19 11:50:00,86.6,87.29,84.32,84.99,759024.0,74.5313,75.1252,72.5691,73.1457,759024.0
2020-03-19 12:00:00,84.95,86.27,84.59,85.79,571181.0,73.1113,74.2473,72.8014,73.8342,571181.0
2020-03-19 12:10:00,85.82,85.83,85.0,85.59,524895.0,73.86,73.8686,73.1543,73.6621,524895.0
2020-03-19 12:20:00,85.58,86.12,84.66,84.94,491012.0,73.6535,74.1182,72.8617,73.1027,491012.0
2020-03-19 12:30:00,84.96,85.06,82.91,83.89,495378.0,73.1199,73.2059,71.3556,72.199,495378.0
2020-03-19 12:40:00,83.89,85.12,83.56,84.55,523226.0,72.199,73.2576,71.915,72.767,523226.0
2020-03-19 12:50:00,84.54,85.76,84.41,85.11,434100.0,72.7584,73.8084,72.6465,73.249,434100.0
2020-03-19 13:00:00,85.14,85.36,84.56,85.11,292967.0,73.2748,73.4641,72.7756,73.249,292967.0
2020-03-19 13:10:00,85.13,85.7,84.78,85.48,394023.0,73.2662,73.7568,72.965,73.5674,394023.0
2020-03-19 13:20:00,85.48,85.91,84.97,85.51,392850.0,73.5674,73.9375,73.1285,73.5932,392850.0
2020-03-19 13:30:00,85.48,85.93,85.42,85.65,338341.0,73.5674,73.9547,73.5158,73.7137,338341.0
2020-03-19 13:40:00,85.67,86.26,85.37,85.96,270726.0,73.7309,74.2387,73.4727,73.9805,270726.0
2020-03-19 13:50:00,85.93,87.85,85.9,86.44,586674.0,73.9547,75.6071,73.9289,74.3936,586674.0
2020-03-19 14:00:00,86.44,86.5,85.1,85.21,329729.0,74.3936,74.4453,73.2404,73.335,329729.0
2020-03-19 14:10:00,85.2,86.49,85.14,86.43,293066.0,73.3264,74.4367,73.2748,74.385,293066.0
2020-03-19 14:20:00,86.44,87.09,86.16,86.53,348360.0,74.3936,74.953,74.1527,74.4711,348360.0
2020-03-19 14:30:00,86.57,87.6,86.52,87.59,370464.0,74.5055,75.392,74.4625,75.3834,370464.0
2020-03-19 14:40:00,87.58,88.11,87.31,87.57,457371.0,75.3748,75.8309,75.1424,75.3662,457371.0
2020-03-19 14:50:00,87.54,87.57,85.67,85.97,491867.0,75.3403,75.3662,73.7309,73.9891,491867.0
2020-03-19 15:00:00,86.01,86.05,84.54,84.56,449824.0,74.0236,74.058,72.7584,72.7756,449824.0
2020-03-19 15:10:00,84.54,85.43,84.12,84.71,458867.0,72.7584,73.5244,72.3969,72.9047,458867.0
2020-03-19 15:20:00,84.72,85.65,84.3,84.97,536263.0,72.9133,73.7137,72.5519,73.1285,536263.0
2020-03-19 15:30:00,85.0,85.39,84.5,84.66,638138.0,73.1543,73.49,72.724,72.8617,638138.0
2020-03-19 15:40:00,84.68,86.18,84.55,85.92,692304.0,72.8789,74.1699,72.767,73.9461,692304.0
2020-03-19 15:50:00,85.93,85.95,84.64,85.3,1472759.0,73.9547,73.9719,72.8445,73.4125,1472759.0
2020-03-20 09:30:00,86.3,86.9,83.49,83.5,3363490.0,74.2731,74.7895,71.8547,71.8634,3363490.0
2020-03-20 09:40:00,83.47,83.88,82.48,82.98,988235.0,71.8375,72.1904,70.9855,71.4158,988235.0
2020-03-20 09:50:00,82.97,85.49,82.76,84.93,746641.0,71.4072,73.576,71.2265,73.0941,746641.0
2020-03-20 10:00:00,84.94,85.54,84.75,85.32,427622.0,73.1027,73.6191,72.9392,73.4297,427622.0
2020-03-20 10:10:00,85.27,85.96,84.8,85.79,505088.0,73.3867,73.9805,72.9822,73.8342,505088.0
2020-03-20 10:20:00,85.79,86.98,85.42,86.68,422539.0,73.8342,74.8584,73.5158,74.6002,422539.0
2020-03-20 10:30:00,86.69,87.45,86.67,87.35,344891.0,74.6088,75.2629,74.5916,75.1768,344891.0
2020-03-20 10:40:00,87.31,87.72,86.73,87.1,438540.0,75.1424,75.4952,74.6432,74.9617,438540.0
2020-03-20 10:50:00,87.0,87.55,86.78,87.46,397309.0,74.8756,75.3489,74.6862,75.2715,397309.0
2020-03-20 11:00:00,87.44,89.32,87.0,88.97,696916.0,75.2543,76.8723,74.8756,76.571,696916.0
2020-03-20 11:10:00,89.02,89.46,87.48,87.55,676219.0,76.6141,76.9928,75.2887,75.3489,676219.0
2020-03-20 11:20:00,87.55,87.59,85.42,86.42,513089.0,75.3489,75.3834,73.5158,74.3764,513089.0
2020-03-20 11:30:00,86.49,87.13,86.1,86.18,567964.0,74.4367,74.9875,74.101,74.1699,567964.0
2020-03-20 11:40:00,86.16,86.77,85.92,86.25,289735.0,74.1527,74.6776,73.9461,74.2301,289735.0
2020-03-20 11:50:00,86.17,86.84,85.83,86.44,275116.0,74.1613,74.7379,73.8686,74.3936,275116.0
2020-03-20 12:00:00,86.39,87.0,85.66,85.69,277741.0,74.3506,74.8756,73.7223,73.7482,277741.0
2020-03-20 12:10:00,85.67,86.88,85.67,86.46,250039.0,73.7309,74.7723,73.7309,74.4108,250039.0
2020-03-20 12:20:00,86.46,86.61,85.38,85.65,333940.0,74.4108,74.5399,73.4814,73.7137,333940.0
2020-03-20 12:30:00,85.65,86.46,85.56,86.21,283468.0,73.7137,74.4108,73.6363,74.1957,283468.0
2020-03-20 12:40:00,86.18,87.21,85.61,86.89,310476.0,74.1699,75.0563,73.6793,74.7809,310476.0
2020-03-20 12:50:00,86.98,88.0,86.91,87.31,274309.0,74.8584,75.7362,74.7981,75.1424,274309.0
2020-03-20 13:00:00,87.31,88.24,87.13,88.01,333955.0,75.1424,75.9428,74.9875,75.7448,333955.0
2020-03-20 13:10:00,88.05,88.37,87.26,87.79,274122.0,75.7793,76.0547,75.0994,75.5555,274122.0
2020-03-20 13:20:00,87.77,87.77,86.75,87.13,254251.0,75.5383,75.5383,74.6604,74.9875,254251.0
2020-03-20 13:30:00,87.09,87.52,86.7,87.16,218965.0,74.953,75.3231,74.6174,75.0133,218965.0
2020-03-20 13:40:00,87.04,87.24,86.4,86.4,219236.0,74.91,75.0821,74.3592,74.3592,219236.0
2020-03-20 13:50:00,86.42,87.28,86.32,87.24,256865.0,74.3764,75.1166,74.2904,75.0821,256865.0
2020-03-20 14:00:00,87.25,87.25,86.37,86.72,421292.0,75.0907,75.0907,74.3334,74.6346,421292.0
2020-03-20 14:10:00,86.72,86.87,85.69,85.98,480910.0,74.6346,74.7637,73.7482,73.9977,480910.0
2020-03-20 14:20:00,85.99,86.46,84.83,85.24,460598.0,74.0063,74.4108,73.008,73.3609,460598.0
2020-03-20 14:30:00,85.24,85.65,84.3,84.55,390618.0,73.3609,73.7137,72.5519,72.767,390618.0
2020-03-20 14:40:00,84.41,85.23,84.18,84.88,474881.0,72.6465,73.3523,72.4486,73.051,474881.0
2020-03-20 14:50:00,84.92,85.09,83.47,83.72,449816.0,73.0855,73.2318,71.8375,72.0527,449816.0
2020-03-20 15:00:00,83.84,84.11,83.12,83.36,313908.0,72.156,72.3883,71.5363,71.7429,313908.0
2020-03-20 15:10:00,83.33,83.81,82.63,82.69,465913.0,71.717,72.1302,71.1146,71.1662,465913.0
2020-03-20 15:20:00,82.69,84.99,82.64,84.59,487236.0,71.1662,73.1457,71.1232,72.8014,487236.0
2020-03-20 15:30:00,84.56,85.45,83.6,83.92,560963.0,72.7756,73.5416,71.9494,72.2248,560963.0
2020-03-20 15:40:00,83.92,84.65,82.88,82.95,762068.0,72.2248,72.8531,71.3298,71.39,762068.0
2020-03-20 15:50:00,82.88,83.98,82.51,83.13,2017410.0,71.3298,72.2765,71.0113,71.5449,2017410.0
2020-03-23 09:30:00,82.59,83.75,80.25,80.42,1713165.0,71.0802,72.0785,69.0663,69.2126,1713165.0
2020-03-23 09:40:00,80.43,82.1,80.24,81.07,939445.0,69.2212,70.6585,69.0577,69.772,939445.0
2020-03-23 09:50:00,81.07,81.9,80.69,81.48,729407.0,69.772,70.4863,69.445,70.1249,729407.0
2020-03-23 10:00:00,81.47,81.73,80.28,80.91,587997.0,70.1163,70.34,69.0921,69.6343,587997.0
2020-03-23 10:10:00,80.91,81.62,80.51,80.73,833983.0,69.6343,70.2454,69.29,69.4794,833983.0
2020-03-23 10:20:00,80.68,81.34,80.43,80.6,651923.0,69.4364,70.0044,69.2212,69.3675,651923.0
2020-03-23 10:30:00,80.58,80.94,80.2,80.68,654611.0,69.3503,69.6601,69.0232,69.4364,654611.0
2020-03-23 10:40:00,80.69,81.37,80.33,80.63,538253.0,69.445,70.0302,69.1351,69.3933,538253.0
2020-03-23 10:50:00,80.67,80.84,80.06,80.19,428723.0,69.4277,69.5741,68.9028,69.0146,428723.0
2020-03-23 11:00:00,80.17,80.56,79.8,80.2,989653.0,68.9974,69.3331,68.679,69.0232,989653.0
2020-03-23 11:10:00,80.24,80.8,79.88,79.98,447913.0,69.0577,69.5396,68.7478,68.8339,447913.0
2020-03-23 11:20:00,80.01,80.23,79.27,79.27,635625.0,68.8597,69.0491,68.2229,68.2229,635625.0
2020-03-23 11:30:00,79.31,80.04,79.03,79.04,611990.0,68.2573,68.8855,68.0163,68.0249,611990.0
2020-03-23 11:40:00,79.05,79.09,78.25,78.81,730342.0,68.0335,68.0679,67.345,67.827,730342.0
2020-03-23 11:50:00,78.83,79.15,78.49,78.89,539074.0,67.8442,68.1196,67.5516,67.8958,539074.0
2020-03-23 12:00:00,78.84,79.11,78.4,78.44,580677.0,67.8528,68.0851,67.4741,67.5085,580677.0
2020-03-23 12:10:00,78.45,79.56,78.09,79.14,698746.0,67.5171,68.4724,67.2073,68.111,698746.0
2020-03-23 12:20:00,79.17,80.53,79.05,79.75,501982.0,68.1368,69.3073,68.0335,68.636,501982.0
2020-03-23 12:30:00,79.7,80.37,78.98,80.14,489379.0,68.5929,69.1696,67.9733,68.9716,489379.0
2020-03-23 12:40:00,80.18,81.83,80.08,81.57,760235.0,69.006,70.4261,68.92,70.2023,760235.0
2020-03-23 12:50:00,81.64,82.29,80.79,81.75,665508.0,70.2626,70.822,69.531,70.3572,665508.0
2020-03-23 13:00:00,81.73,81.73,80.07,80.54,391857.0,70.34,70.34,68.9114,69.3159,391857.0
2020-03-23 13:10:00,80.59,82.1,80.51,81.44,367686.0,69.3589,70.6585,69.29,70.0904,367686.0
2020-03-23 13:20:00,81.45,81.73,80.81,80.87,381662.0,70.099,70.34,69.5482,69.5999,381662.0
2020-03-23 13:30:00,80.87,81.03,80.18,80.57,341006.0,69.5999,69.7376,69.006,69.3417,341006.0
2020-03-23 13:40:00,80.48,81.77,80.2,81.55,384045.0,69.2642,70.3744,69.0232,70.1851,384045.0
2020-03-23 13:50:00,81.6,81.69,79.56,80.34,544090.0,70.2281,70.3056,68.4724,69.1437,544090.0
2020-03-23 14:00:00,80.38,80.54,79.5,79.56,609343.0,69.1782,69.3159,68.4208,68.4724,609343.0
2020-03-23 14:10:00,79.6,80.29,79.43,79.59,418977.0,68.5069,69.1007,68.3606,68.4983,418977.0
2020-03-23 14:20:00,79.59,80.64,79.15,80.24,409580.0,68.4983,69.4019,68.1196,69.0577,409580.0
2020-03-23 14:30:00,80.31,80.39,79.55,80.02,335118.0,69.1179,69.1868,68.4638,68.8683,335118.0
2020-03-23 14:40:00,79.99,81.11,79.9,80.87,485687.0,68.8425,69.8064,68.7651,69.5999,485687.0
2020-03-23 14:50:00,80.91,80.91,79.64,79.76,408592.0,69.6343,69.6343,68.5413,68.6446,408592.0
2020-03-23 15:00:00,79.8,80.46,79.5,79.64,544009.0,68.679,69.247,68.4208,68.5413,544009.0
2020-03-23 15:10:00,79.63,79.73,79.15,79.27,449339.0,68.5327,68.6187,68.1196,68.2229,449339.0
2020-03-23 15:20:00,79.28,79.48,78.67,78.97,617314.0,68.2315,68.4036,67.7065,67.9647,617314.0
2020-03-23 15:30:00,78.97,79.58,78.57,79.09,611344.0,67.9647,68.4896,67.6204,68.0679,611344.0
2020-03-23 15:40:00,79.11,79.54,78.84,78.85,683351.0,68.0851,68.4552,67.8528,67.8614,683351.0
2020-03-23 15:50:00,78.84,80.56,78.55,78.88,2026248.0,67.8528,69.3331,67.6032,67.8872,2026248.0
2020-03-24 09:30:00,84.84,85.27,83.66,84.02,1761019.0,73.0166,73.3867,72.0011,72.3109,1761019.0
2020-03-24 09:40:00,84.03,84.26,82.9,83.68,860700.0,72.3195,72.5174,71.347,72.0183,860700.0
2020-03-24 09:50:00,83.65,84.68,83.57,84.4,652390.0,71.9924,72.8789,71.9236,72.6379,652390.0
2020-03-24 10:00:00,84.39,84.83,84.05,84.62,698367.0,72.6293,73.008,72.3367,72.8273,698367.0
2020-03-24 10:10:00,84.65,85.64,84.3,85.38,887872.0,72.8531,73.7051,72.5519,73.4814,887872.0
2020-03-24 10:20:00,85.38,86.68,85.11,86.27,788253.0,73.4814,74.6002,73.249,74.2473,788253.0
2020-03-24 10:30:00,86.25,86.54,85.52,86.31,649887.0,74.2301,74.4797,73.6018,74.2817,649887.0
2020-03-24 10:40:00,86.32,87.1,86.09,86.3,571787.0,74.2904,74.9617,74.0924,74.2731,571787.0
2020-03-24 10:50:00,86.29,86.91,86.21,86.71,461757.0,74.2645,74.7981,74.1957,74.626,461757.0
2020-03-24 11:00:00,86.75,87.18,86.59,86.69,386461.0,74.6604,75.0305,74.5227,74.6088,386461.0
2020-03-24 11:10:00,86.71,87.41,86.54,87.17,512310.0,74.626,75.2285,74.4797,75.0219,512310.0
2020-03-24 11:20:00,87.15,87.87,87.02,87.72,382985.0,75.0047,75.6243,74.8928,75.4952,382985.0
2020-03-24 11:30:00,87.7,88.23,87.6,88.18,746512.0,75.478,75.9342,75.392,75.8911,746512.0
2020-03-24 11:40:00,88.18,88.44,87.93,88.03,612160.0,75.8911,76.1149,75.676,75.762,612160.0
2020-03-24 11:50:00,88.05,89.3,87.83,89.27,574175.0,75.7793,76.8551,75.5899,76.8292,574175.0
2020-03-24 12:00:00,89.28,89.38,88.7,88.98,540408.0,76.8378,76.9239,76.3387,76.5797,540408.0
2020-03-24 12:10:00,88.96,89.56,88.77,89.33,733281.0,76.5624,77.0788,76.3989,76.8809,733281.0
2020-03-24 12:20:00,89.31,89.88,89.28,89.87,991423.0,76.8637,77.3542,76.8378,77.3456,991423.0
2020-03-24 12:30:00,89.86,89.97,89.55,89.86,603997.0,77.337,77.4317,77.0702,77.337,603997.0
2020-03-24 12:40:00,89.84,90.1,89.22,89.3,669080.0,77.3198,77.5436,76.7862,76.8551,669080.0
2020-03-24 12:50:00,89.32,89.33,88.23,88.3,527957.0,76.8723,76.8809,75.9342,75.9944,527957.0
2020-03-24 13:00:00,88.3,88.56,87.13,87.21,506440.0,75.9944,76.2182,74.9875,75.0563,506440.0
2020-03-24 13:10:00,87.21,88.1,87.01,87.95,419874.0,75.0563,75.8223,74.8842,75.6932,419874.0
2020-03-24 13:20:00,87.93,88.88,87.51,88.61,314027.0,75.676,76.4936,75.3145,76.2612,314027.0
2020-03-24 13:30:00,88.61,89.05,88.22,88.73,367587.0,76.2612,76.6399,75.9256,76.3645,367587.0
2020-03-24 13:40:00,88.77,88.97,88.2,88.28,314264.0,76.3989,76.571,75.9084,75.9772,314264.0
2020-03-24 13:50:00,88.3,88.37,87.29,87.5,389565.0,75.9944,76.0547,75.1252,75.3059,389565.0
2020-03-24 14:00:00,87.48,87.63,86.71,86.73,356910.0,75.2887,75.4178,74.626,74.6432,356910.0
2020-03-24 14:10:00,86.73,86.98,86.0,86.68,546432.0,74.6432,74.8584,74.015,74.6002,546432.0
2020-03-24 14:20:00,86.7,87.34,86.58,87.05,359997.0,74.6174,75.1682,74.5141,74.9186,359997.0
2020-03-24 14:30:00,87.04,87.28,86.51,86.95,367969.0,74.91,75.1166,74.4539,74.8326,367969.0
2020-03-24 14:40:00,86.92,87.09,86.2,86.31,284787.0,74.8067,74.953,74.1871,74.2817,284787.0
2020-03-24 14:50:00,86.3,87.49,86.2,87.49,388414.0,74.2731,75.2973,74.1871,75.2973,388414.0
2020-03-24 15:00:00,87.47,88.05,87.21,88.02,492034.0,75.2801,75.7793,75.0563,75.7534,492034.0
2020-03-24 15:10:00,88.01,88.2,87.51,87.91,453824.0,75.7448,75.9084,75.3145,75.6588,453824.0
2020-03-24 15:20:00,87.89,88.3,87.38,88.26,479313.0,75.6416,75.9944,75.2026,75.96,479313.0
2020-03-24 15:30:00,88.25,88.7,87.99,88.48,607307.0,75.9514,76.3387,75.7276,76.1493,607307.0
2020-03-24 15:40:00,88.5,88.93,87.45,87.76,733407.0,76.1665,76.5366,75.2629,75.5297,733407.0
2020-03-24 15:50:00,87.78,89.1,87.45,88.32,2026738.0,75.5469,76.6829,75.2629,76.0116,2026738.0
2020-03-25 09:30:00,89.24,90.42,86.07,90.34,1927821.0,76.8034,77.819,74.0752,77.7501,1927821.0
2020-03-25 09:40:00,90.34,90.45,87.58,87.61,1234233.0,77.7501,77.8448,75.3748,75.4006,1234233.0
2020-03-25 09:50:00,87.6,87.8,85.78,86.06,800453.0,75.392,75.5641,73.8256,74.0666,800453.0
2020-03-25 10:00:00,86.01,86.26,85.16,85.66,655154.0,74.0236,74.2387,73.292,73.7223,655154.0
2020-03-25 10:10:00,85.6,85.82,84.54,84.76,977526.0,73.6707,73.86,72.7584,72.9478,977526.0
2020-03-25 10:20:00,84.73,85.46,84.56,85.43,828738.0,72.9219,73.5502,72.7756,73.5244,828738.0
2020-03-25 10:30:00,85.43,86.46,85.41,86.27,805336.0,73.5244,74.4108,73.5072,74.2473,805336.0
2020-03-25 10:40:00,86.29,86.6,85.38,85.84,860770.0,74.2645,74.5313,73.4814,73.8772,860770.0
2020-03-25 10:50:00,85.84,86.46,85.71,86.26,612413.0,73.8772,74.4108,73.7654,74.2387,612413.0
2020-03-25 11:00:00,86.29,87.48,86.04,87.19,762484.0,74.2645,75.2887,74.0494,75.0391,762484.0
2020-03-25 11:10:00,87.16,87.17,86.37,86.56,715606.0,75.0133,75.0219,74.3334,74.4969,715606.0
2020-03-25 11:20:00,86.55,87.4,86.24,86.72,597345.0,74.4883,75.2198,74.2215,74.6346,597345.0
2020-03-25 11:30:00,86.72,87.19,86.49,86.96,419793.0,74.6346,75.0391,74.4367,74.8412,419793.0
2020-03-25 11:40:00,86.97,87.38,86.58,87.03,384731.0,74.8498,75.2026,74.5141,74.9014,384731.0
2020-03-25 11:50:00,87.04,87.14,86.55,87.02,306206.0,74.91,74.9961,74.4883,74.8928,306206.0
2020-03-25 12:00:00,87.04,88.32,86.97,87.93,506941.0,74.91,76.0116,74.8498,75.676,506941.0
2020-03-25 12:10:00,87.96,88.77,87.77,88.58,375102.0,75.7018,76.3989,75.5383,76.2354,375102.0
2020-03-25 12:20:00,88.56,89.38,88.41,89.19,483876.0,76.2182,76.9239,76.0891,76.7604,483876.0
2020-03-25 12:30:00,89.2,90.38,88.7,90.36,680435.0,76.769,77.7845,76.3387,77.7673,680435.0
2020-03-25 12:40:00,90.32,92.0,87.75,91.77,814600.0,77.7329,79.1788,75.5211,78.9808,814600.0
2020-03-25 12:50:00,91.76,92.53,90.99,91.24,798042.0,78.9722,79.6349,78.3095,78.5247,798042.0
2020-03-25 13:00:00,91.27,92.91,91.1,92.86,567954.0,78.5505,79.962,78.4042,79.9189,567954.0
2020-03-25 13:10:00,92.9,92.9,92.18,92.87,507229.0,79.9534,79.9534,79.3337,79.9275,507229.0
2020-03-25 13:20:00,92.86,93.44,92.75,93.44,541031.0,79.9189,80.4181,79.8243,80.4181,541031.0
2020-03-25 13:30:00,93.42,93.7,92.71,93.64,462210.0,80.4009,80.6419,79.7898,80.5902,462210.0
2020-03-25 13:40:00,93.62,94.36,93.51,93.73,517328.0,80.573,81.2099,80.4783,80.6677,517328.0
2020-03-25 13:50:00,93.77,93.84,92.77,92.96,482990.0,80.7021,80.7624,79.8415,80.005,482990.0
2020-03-25 14:00:00,92.98,93.14,92.44,92.9,498321.0,80.0222,80.1599,79.5575,79.9534,498321.0
2020-03-25 14:10:00,92.97,94.2,92.89,94.14,416893.0,80.0136,81.0722,79.9448,81.0206,416893.0
2020-03-25 14:20:00,94.17,94.58,93.53,93.92,450716.0,81.0464,81.3992,80.4956,80.8312,450716.0
2020-03-25 14:30:00,93.9,94.08,93.01,93.4,489569.0,80.814,80.9689,80.048,80.3837,489569.0
2020-03-25 14:40:00,93.41,94.08,93.19,94.03,505920.0,80.3923,80.9689,80.2029,80.9259,505920.0
2020-03-25 14:50:00,94.0,94.55,93.51,94.34,480252.0,80.9001,81.3734,80.4783,81.1927,480252.0
2020-03-25 15:00:00,94.38,94.91,94.23,94.62,610642.0,81.2271,81.6832,81.098,81.4337,610642.0
2020-03-25 15:10:00,94.61,94.85,94.1,94.61,560471.0,81.4251,81.6316,80.9861,81.4251,560471.0
2020-03-25 15:20:00,94.6,94.8,93.71,94.09,523095.0,81.4164,81.5886,80.6505,80.9775,523095.0
2020-03-25 15:30:00,94.05,95.1,94.04,94.81,707364.0,80.9431,81.8468,80.9345,81.5972,707364.0
2020-03-25 15:40:00,94.81,95.15,93.29,93.42,803894.0,81.5972,81.8898,80.289,80.4009,803894.0
2020-03-25 15:50:00,93.41,93.45,91.0,91.84,2465548.0,80.3923,80.4267,78.3181,79.0411,2465548.0
2020-03-26 09:30:00,94.08,96.32,93.69,94.96,1622587.0,80.9689,82.8967,80.6333,81.7263,1622587.0
2020-03-26 09:40:00,94.97,95.38,93.56,94.2,781169.0,81.7349,82.0877,80.5214,81.0722,781169.0
2020-03-26 09:50:00,94.22,95.96,93.53,95.88,620901.0,81.0894,82.5869,80.4956,82.5181,620901.0
2020-03-26 10:00:00,95.89,97.08,95.39,96.99,1036914.0,82.5267,83.5508,82.0964,83.4734,1036914.0
2020-03-26 10:10:00,97.0,97.33,96.05,96.91,794099.0,83.482,83.766,82.6644,83.4045,794099.0
2020-03-26 10:20:00,96.89,97.17,96.12,96.15,644253.0,83.3873,83.6283,82.7246,82.7504,644253.0
2020-03-26 10:30:00,96.14,96.75,96.03,96.09,568313.0,82.7418,83.2668,82.6472,82.6988,568313.0
2020-03-26 10:40:00,96.06,96.62,95.58,95.88,566577.0,82.673,83.1549,82.2599,82.5181,566577.0
2020-03-26 10:50:00,95.87,96.52,95.74,96.32,459098.0,82.5095,83.0689,82.3976,82.8967,459098.0
2020-03-26 11:00:00,96.34,96.84,95.65,96.28,478734.0,82.914,83.3443,82.3201,82.8623,478734.0
2020-03-26 11:10:00,96.24,96.6,96.13,96.43,446812.0,82.8279,83.1377,82.7332,82.9914,446812.0
2020-03-26 11:20:00,96.44,96.94,96.21,96.85,382076.0,83.0,83.4303,82.8021,83.3529,382076.0
2020-03-26 11:30:00,96.87,97.33,96.6,96.76,432516.0,83.3701,83.766,83.1377,83.2754,432516.0
2020-03-26 11:40:00,96.77,96.93,96.46,96.88,359487.0,83.284,83.4217,83.0172,83.3787,359487.0
2020-03-26 11:50:00,96.87,97.14,96.45,96.78,394432.0,83.3701,83.6025,83.0086,83.2926,394432.0
2020-03-26 12:00:00,96.82,97.8,96.78,97.69,642421.0,83.3271,84.1705,83.2926,84.0758,642421.0
2020-03-26 12:10:00,97.67,97.87,96.71,96.73,541014.0,84.0586,84.2307,83.2324,83.2496,541014.0
2020-03-26 12:20:00,96.72,97.73,96.43,97.55,446972.0,83.241,84.1102,82.9914,83.9553,446972.0
2020-03-26 12:30:00,97.59,97.72,96.92,97.12,326916.0,83.9898,84.1016,83.4131,83.5853,326916.0
2020-03-26 12:40:00,97.12,97.15,96.52,96.85,298855.0,83.5853,83.6111,83.0689,83.3529,298855.0
2020-03-26 12:50:00,96.84,97.1,96.78,97.03,219042.0,83.3443,83.568,83.2926,83.5078,219042.0
2020-03-26 13:00:00,97.02,97.45,96.36,96.49,299812.0,83.4992,83.8693,82.9312,83.0431,299812.0
2020-03-26 13:10:00,96.5,96.84,95.93,96.62,294258.0,83.0517,83.3443,82.5611,83.1549,294258.0
2020-03-26 13:20:00,96.6,96.67,95.59,95.63,317938.0,83.1377,83.198,82.2685,82.3029,317938.0
2020-03-26 13:30:00,95.61,95.7,94.66,95.12,523118.0,82.2857,82.3631,81.4681,81.864,523118.0
2020-03-26 13:40:00,95.13,96.18,95.0,96.14,467290.0,81.8726,82.7763,81.7607,82.7418,467290.0
2020-03-26 13:50:00,96.15,96.21,95.61,95.72,395828.0,82.7504,82.8021,82.2857,82.3804,395828.0
2020-03-26 14:00:00,95.72,96.08,95.3,95.55,299780.0,82.3804,82.6902,82.0189,82.2341,299780.0
2020-03-26 14:10:00,95.54,95.97,95.41,95.85,252383.0,82.2254,82.5955,82.1136,82.4922,252383.0
2020-03-26 14:20:00,95.82,96.35,95.71,96.26,334978.0,82.4664,82.9226,82.3718,82.8451,334978.0
2020-03-26 14:30:00,96.31,96.93,96.25,96.78,403450.0,82.8881,83.4217,82.8365,83.2926,403450.0
2020-03-26 14:40:00,96.78,96.84,96.4,96.61,233822.0,83.2926,83.3443,82.9656,83.1463,233822.0
2020-03-26 14:50:00,96.67,97.32,96.61,97.11,318977.0,83.198,83.7574,83.1463,83.5766,318977.0
2020-03-26 15:00:00,97.12,97.12,96.11,96.21,407691.0,83.5853,83.5853,82.716,82.8021,407691.0
2020-03-26 15:10:00,96.22,96.35,95.71,96.2,370519.0,82.8107,82.9226,82.3718,82.7935,370519.0
2020-03-26 15:20:00,96.15,96.7,95.82,96.64,315966.0,82.7504,83.2238,82.4664,83.1721,315966.0
2020-03-26 15:30:00,96.64,96.99,95.58,95.96,432571.0,83.1721,83.4734,82.2599,82.5869,432571.0
2020-03-26 15:40:00,95.96,96.33,95.58,95.82,484454.0,82.5869,82.9054,82.2599,82.4664,484454.0
2020-03-26 15:50:00,95.79,98.57,95.79,97.88,2396724.0,82.4406,84.8332,82.4406,84.2393,2396724.0
2020-03-27 09:30:00,93.19,94.84,92.39,93.6,1388130.0,80.2029,81.623,79.5144,80.5558,1388130.0
2020-03-27 09:40:00,93.6,93.85,91.9,92.31,849540.0,80.5558,80.771,79.0927,79.4456,849540.0
2020-03-27 09:50:00,92.33,93.46,92.3,93.1,687440.0,79.4628,80.4353,79.437,80.1255,687440.0
2020-03-27 10:00:00,93.08,93.29,92.39,93.11,443046.0,80.1083,80.289,79.5144,80.1341,443046.0
2020-03-27 10:10:00,93.1,93.37,92.28,92.5,463191.0,80.1255,80.3579,79.4198,79.6091,463191.0
2020-03-27 10:20:00,92.45,92.78,92.15,92.36,343487.0,79.5661,79.8501,79.3079,79.4886,343487.0
2020-03-27 10:30:00,92.39,92.45,91.91,92.14,411246.0,79.5144,79.5661,79.1013,79.2993,411246.0
2020-03-27 10:40:00,92.16,92.21,91.78,91.98,453692.0,79.3165,79.3595,78.9894,79.1616,453692.0
2020-03-27 10:50:00,91.97,92.36,91.76,91.83,425110.0,79.153,79.4886,78.9722,79.0325,425110.0
2020-03-27 11:00:00,91.84,92.61,91.83,92.55,359922.0,79.0411,79.7038,79.0325,79.6521,359922.0
2020-03-27 11:10:00,92.55,92.82,92.22,92.74,515749.0,79.6521,79.8845,79.3681,79.8157,515749.0
2020-03-27 11:20:00,92.72,92.81,92.14,92.3,389965.0,79.7984,79.8759,79.2993,79.437,389965.0
2020-03-27 11:30:00,92.3,92.33,91.97,92.0,453234.0,79.437,79.4628,79.153,79.1788,453234.0
2020-03-27 11:40:00,91.99,92.14,91.37,91.68,407658.0,79.1702,79.2993,78.6366,78.9034,407658.0
2020-03-27 11:50:00,91.66,91.91,91.34,91.38,318817.0,78.8862,79.1013,78.6108,78.6452,318817.0
2020-03-27 12:00:00,91.4,91.93,91.38,91.67,338196.0,78.6624,79.1185,78.6452,78.8948,338196.0
2020-03-27 12:10:00,91.65,92.0,91.6,91.96,404871.0,78.8776,79.1788,78.8345,79.1444,404871.0
2020-03-27 12:20:00,91.95,92.03,91.7,91.73,362829.0,79.1358,79.2046,78.9206,78.9464,362829.0
2020-03-27 12:30:00,91.73,92.09,91.63,91.77,406841.0,78.9464,79.2562,78.8603,78.9808,406841.0
2020-03-27 12:40:00,91.77,91.8,91.25,91.25,646363.0,78.9808,79.0067,78.5333,78.5333,646363.0
2020-03-27 12:50:00,91.26,91.59,91.23,91.54,660613.0,78.5419,78.8259,78.5161,78.7829,660613.0
2020-03-27 13:00:00,91.54,91.71,91.4,91.45,560599.0,78.7829,78.9292,78.6624,78.7054,560599.0
2020-03-27 13:10:00,91.46,91.57,91.24,91.38,325628.0,78.714,78.8087,78.5247,78.6452,325628.0
2020-03-27 13:20:00,91.39,91.67,90.96,91.0,598818.0,78.6538,78.8948,78.2837,78.3181,598818.0
2020-03-27 13:30:00,91.02,91.64,90.98,91.58,722424.0,78.3354,78.869,78.3009,78.8173,722424.0
2020-03-27 13:40:00,91.58,92.07,91.29,91.59,918511.0,78.8173,79.239,78.5677,78.8259,918511.0
2020-03-27 13:50:00,91.58,91.86,91.49,91.63,355749.0,78.8173,79.0583,78.7399,78.8603,355749.0
2020-03-27 14:00:00,91.63,91.67,91.12,91.16,347682.0,78.8603,78.8948,78.4214,78.4558,347682.0
2020-03-27 14:10:00,91.15,91.54,91.15,91.4,432789.0,78.4472,78.7829,78.4472,78.6624,432789.0
2020-03-27 14:20:00,91.42,91.43,91.02,91.23,417920.0,78.6796,78.6882,78.3354,78.5161,417920.0
2020-03-27 14:30:00,91.25,91.69,91.19,91.53,434831.0,78.5333,78.912,78.4817,78.7743,434831.0
2020-03-27 14:40:00,91.54,91.64,91.21,91.59,379460.0,78.7829,78.869,78.4989,78.8259,379460.0
2020-03-27 14:50:00,91.57,92.5,91.44,92.49,502122.0,78.8087,79.6091,78.6968,79.6005,502122.0
2020-03-27 15:00:00,92.5,92.8,92.25,92.61,750607.0,79.6091,79.8673,79.3939,79.7038,750607.0
2020-03-27 15:10:00,92.61,92.77,92.27,92.68,552738.0,79.7038,79.8415,79.4112,79.764,552738.0
2020-03-27 15:20:00,92.68,93.25,92.51,92.66,664301.0,79.764,80.2546,79.6177,79.7468,664301.0
2020-03-27 15:30:00,92.67,92.82,91.58,91.81,745935.0,79.7554,79.8845,78.8173,79.0153,745935.0
2020-03-27 15:40:00,91.78,91.89,91.24,91.33,701309.0,78.9894,79.0841,78.5247,78.6022,701309.0
2020-03-27 15:50:00,91.29,91.45,90.55,91.14,1957061.0,78.5677,78.7054,77.9309,78.4386,1957061.0
2020-03-30 09:30:00,90.65,91.7,90.1,90.39,1080282.0,78.0169,78.9206,77.5436,77.7932,1080282.0
2020-03-30 09:40:00,90.42,90.44,89.3,89.69,700886.0,77.819,77.8362,76.8551,77.1907,700886.0
2020-03-30 09:50:00,89.68,90.02,89.35,89.69,469580.0,77.1821,77.4747,76.8981,77.1907,469580.0
2020-03-30 10:00:00,89.68,89.86,89.37,89.48,611336.0,77.1821,77.337,76.9153,77.01,611336.0
2020-03-30 10:10:00,89.48,90.97,89.37,90.89,858014.0,77.01,78.2923,76.9153,78.2235,858014.0
2020-03-30 10:20:00,90.91,91.07,90.58,90.93,440415.0,78.2407,78.3784,77.9567,78.2579,440415.0
2020-03-30 10:30:00,90.95,92.18,90.78,92.1,544677.0,78.2751,79.3337,78.1288,79.2648,544677.0
2020-03-30 10:40:00,92.08,92.47,91.84,92.43,466293.0,79.2476,79.5833,79.0411,79.5489,466293.0
2020-03-30 10:50:00,92.44,92.44,91.79,92.03,433308.0,79.5575,79.5575,78.998,79.2046,433308.0
2020-03-30 11:00:00,92.03,92.8,91.84,92.71,424602.0,79.2046,79.8673,79.0411,79.7898,424602.0
2020-03-30 11:10:00,92.72,93.38,92.63,93.38,463259.0,79.7984,80.3665,79.721,80.3665,463259.0
2020-03-30 11:20:00,93.38,93.74,93.01,93.64,485400.0,80.3665,80.6763,80.048,80.5902,485400.0
2020-03-30 11:30:00,93.65,93.69,92.82,92.82,421912.0,80.5988,80.6333,79.8845,79.8845,421912.0
2020-03-30 11:40:00,92.84,93.24,92.8,92.94,361601.0,79.9017,80.246,79.8673,79.9878,361601.0
2020-03-30 11:50:00,92.9,93.44,92.88,93.0,340820.0,79.9534,80.4181,79.9361,80.0394,340820.0
2020-03-30 12:00:00,93.0,93.15,92.85,93.02,238103.0,80.0394,80.1685,79.9103,80.0566,238103.0
2020-03-30 12:10:00,93.01,93.55,93.0,93.45,258251.0,80.048,80.5128,80.0394,80.4267,258251.0
2020-03-30 12:20:00,93.44,93.46,93.07,93.34,167959.0,80.4181,80.4353,80.0997,80.332,167959.0
2020-03-30 12:30:00,93.34,93.35,92.8,93.31,245328.0,80.332,80.3406,79.8673,80.3062,245328.0
2020-03-30 12:40:00,93.31,93.32,93.02,93.16,145493.0,80.3062,80.3148,80.0566,80.1771,145493.0
2020-03-30 12:50:00,93.19,93.42,93.14,93.4,207028.0,80.2029,80.4009,80.1599,80.3837,207028.0
2020-03-30 13:00:00,93.41,93.41,93.01,93.14,200907.0,80.3923,80.3923,80.048,80.1599,200907.0
2020-03-30 13:10:00,93.13,93.37,93.08,93.3,206469.0,80.1513,80.3579,80.1083,80.2976,206469.0
2020-03-30 13:20:00,93.27,93.31,93.02,93.14,196660.0,80.2718,80.3062,80.0566,80.1599,196660.0
2020-03-30 13:30:00,93.14,93.23,92.9,93.19,219829.0,80.1599,80.2374,79.9534,80.2029,219829.0
2020-03-30 13:40:00,93.2,93.25,92.82,93.03,211399.0,80.2116,80.2546,79.8845,80.0652,211399.0
2020-03-30 13:50:00,93.05,93.18,92.85,92.85,219868.0,80.0825,80.1943,79.9103,79.9103,219868.0
2020-03-30 14:00:00,92.84,92.92,92.44,92.67,288354.0,79.9017,79.9706,79.5575,79.7554,288354.0
2020-03-30 14:10:00,92.68,92.73,92.35,92.57,274728.0,79.764,79.8071,79.48,79.6693,274728.0
2020-03-30 14:20:00,92.57,92.89,92.23,92.85,223221.0,79.6693,79.9448,79.3767,79.9103,223221.0
2020-03-30 14:30:00,92.84,93.11,92.77,93.1,336075.0,79.9017,80.1341,79.8415,80.1255,336075.0
2020-03-30 14:40:00,93.11,93.48,93.03,93.35,324216.0,80.1341,80.4525,80.0652,80.3406,324216.0
2020-03-30 14:50:00,93.35,93.67,93.2,93.48,364509.0,80.3406,80.6161,80.2116,80.4525,364509.0
2020-03-30 15:00:00,93.53,93.83,93.32,93.76,392615.0,80.4956,80.7538,80.3148,80.6935,392615.0
2020-03-30 15:10:00,93.74,94.08,93.58,93.81,473567.0,80.6763,80.9689,80.5386,80.7365,473567.0
2020-03-30 15:20:00,93.82,94.07,92.46,92.85,459507.0,80.7451,80.9603,79.5747,79.9103,459507.0
2020-03-30 15:30:00,92.93,93.45,92.79,93.41,448720.0,79.9792,80.4267,79.8587,80.3923,448720.0
2020-03-30 15:40:00,93.41,93.68,92.99,93.41,563100.0,80.3923,80.6247,80.0308,80.3923,563100.0
2020-03-30 15:50:00,93.41,94.09,93.01,93.47,1410709.0,80.3923,80.9775,80.048,80.4439,1410709.0
2020-03-31 09:30:00,92.05,92.52,91.85,92.0,930253.0,79.2218,79.6263,79.0497,79.1788,930253.0
2020-03-31 09:40:00,92.04,92.78,92.01,92.2,516092.0,79.2132,79.8501,79.1874,79.3509,516092.0
2020-03-31 09:50:00,92.19,92.68,92.15,92.4,378226.0,79.3423,79.764,79.3079,79.523,378226.0
2020-03-31 10:00:00,92.4,93.09,92.39,92.86,335613.0,79.523,80.1169,79.5144,79.9189,335613.0
2020-03-31 10:10:00,92.87,94.15,92.83,94.11,481950.0,79.9275,81.0292,79.8931,80.9947,481950.0
2020-03-31 10:20:00,94.11,94.17,93.14,93.32,416199.0,80.9947,81.0464,80.1599,80.3148,416199.0
2020-03-31 10:30:00,93.3,93.89,93.3,93.77,343474.0,80.2976,80.8054,80.2976,80.7021,343474.0
2020-03-31 10:40:00,93.78,93.95,93.25,93.28,253087.0,80.7107,80.857,80.2546,80.2804,253087.0
2020-03-31 10:50:00,93.27,93.49,93.04,93.04,286606.0,80.2718,80.4611,80.0738,80.0738,286606.0
2020-03-31 11:00:00,93.05,93.2,92.69,93.14,277345.0,80.0825,80.2116,79.7726,80.1599,277345.0
2020-03-31 11:10:00,93.15,93.31,92.97,92.99,252438.0,80.1685,80.3062,80.0136,80.0308,252438.0
2020-03-31 11:20:00,93.0,93.43,92.75,93.41,283310.0,80.0394,80.4095,79.8243,80.3923,283310.0
2020-03-31 11:30:00,93.41,93.67,93.25,93.35,324075.0,80.3923,80.6161,80.2546,80.3406,324075.0
2020-03-31 11:40:00,93.37,93.55,93.07,93.17,251709.0,80.3579,80.5128,80.0997,80.1857,251709.0
2020-03-31 11:50:00,93.17,93.28,92.84,93.01,231893.0,80.1857,80.2804,79.9017,80.048,231893.0
2020-03-31 12:00:00,93.01,93.09,92.81,93.08,212666.0,80.048,80.1169,79.8759,80.1083,212666.0
2020-03-31 12:10:00,93.08,93.09,92.66,92.66,206022.0,80.1083,80.1169,79.7468,79.7468,206022.0
2020-03-31 12:20:00,92.67,92.71,92.1,92.31,297953.0,79.7554,79.7898,79.2648,79.4456,297953.0
2020-03-31 12:30:00,92.32,92.32,91.36,91.45,428360.0,79.4542,79.4542,78.628,78.7054,428360.0
2020-03-31 12:40:00,91.48,91.96,91.43,91.89,230469.0,78.7313,79.1444,78.6882,79.0841,230469.0
2020-03-31 12:50:00,91.9,91.96,91.5,91.56,280197.0,79.0927,79.1444,78.7485,78.8001,280197.0
2020-03-31 13:00:00,91.55,91.76,91.3,91.54,301925.0,78.7915,78.9722,78.5763,78.7829,301925.0
2020-03-31 13:10:00,91.54,91.56,90.97,91.06,445770.0,78.7829,78.8001,78.2923,78.3698,445770.0
2020-03-31 13:20:00,91.06,91.16,90.83,91.11,298791.0,78.3698,78.4558,78.1718,78.4128,298791.0
2020-03-31 13:30:00,91.1,91.27,90.89,90.97,341841.0,78.4042,78.5505,78.2235,78.2923,341841.0
2020-03-31 13:40:00,90.98,91.08,90.81,90.9,456019.0,78.3009,78.387,78.1546,78.2321,456019.0
2020-03-31 13:50:00,90.9,91.06,90.66,91.06,469193.0,78.2321,78.3698,78.0255,78.3698,469193.0
2020-03-31 14:00:00,91.06,91.27,90.9,91.07,363181.0,78.3698,78.5505,78.2321,78.3784,363181.0
2020-03-31 14:10:00,91.07,91.07,90.38,90.48,334196.0,78.3784,78.3784,77.7845,77.8706,334196.0
2020-03-31 14:20:00,90.48,90.81,90.37,90.77,247961.0,77.8706,78.1546,77.7759,78.1202,247961.0
2020-03-31 14:30:00,90.77,91.14,90.62,91.05,212570.0,78.1202,78.4386,77.9911,78.3612,212570.0
2020-03-31 14:40:00,91.06,91.07,90.56,90.58,277460.0,78.3698,78.3784,77.9395,77.9567,277460.0
2020-03-31 14:50:00,90.61,90.99,90.58,90.66,266487.0,77.9825,78.3095,77.9567,78.0255,266487.0
2020-03-31 15:00:00,90.67,90.9,90.15,90.34,537890.0,78.0341,78.2321,77.5866,77.7501,537890.0
2020-03-31 15:10:00,90.33,90.34,89.77,89.78,867148.0,77.7415,77.7501,77.2596,77.2682,867148.0
2020-03-31 15:20:00,89.79,89.86,89.34,89.36,768184.0,77.2768,77.337,76.8895,76.9067,768184.0
2020-03-31 15:30:00,89.37,90.06,89.34,89.96,684362.0,76.9153,77.5091,76.8895,77.4231,684362.0
2020-03-31 15:40:00,89.96,90.2,89.5,89.52,805028.0,77.4231,77.6296,77.0272,77.0444,805028.0
2020-03-31 15:50:00,89.53,90.46,89.53,90.12,2199336.0,77.053,77.8534,77.053,77.5608,2199336.0
2020-04-01 09:30:00,85.1,86.56,84.33,85.81,1581302.0,73.2404,74.4969,72.5777,73.8514,1581302.0
2020-04-01 09:40:00,85.8,85.92,84.89,85.26,810181.0,73.8428,73.9461,73.0596,73.3781,810181.0
2020-04-01 09:50:00,85.26,85.58,85.06,85.09,530441.0,73.3781,73.6535,73.2059,73.2318,530441.0
2020-04-01 10:00:00,85.09,85.7,84.9,85.37,696814.0,73.2318,73.7568,73.0682,73.4727,696814.0
2020-04-01 10:10:00,85.36,85.99,85.15,85.77,449925.0,73.4641,74.0063,73.2834,73.817,449925.0
2020-04-01 10:20:00,85.75,85.91,85.33,85.47,446257.0,73.7998,73.9375,73.4383,73.5588,446257.0
2020-04-01 10:30:00,85.48,85.82,85.3,85.42,362368.0,73.5674,73.86,73.4125,73.5158,362368.0
2020-04-01 10:40:00,85.42,85.62,85.16,85.53,346710.0,73.5158,73.6879,73.292,73.6105,346710.0
2020-04-01 10:50:00,85.53,85.65,85.17,85.64,700379.0,73.6105,73.7137,73.3006,73.7051,700379.0
2020-04-01 11:00:00,85.64,85.92,85.5,85.85,298902.0,73.7051,73.9461,73.5846,73.8859,298902.0
2020-04-01 11:10:00,85.83,86.0,85.51,85.57,498298.0,73.8686,74.015,73.5932,73.6449,498298.0
2020-04-01 11:20:00,85.56,85.75,85.03,85.09,417733.0,73.6363,73.7998,73.1801,73.2318,417733.0
2020-04-01 11:30:00,85.1,85.6,85.0,85.36,462182.0,73.2404,73.6707,73.1543,73.4641,462182.0
2020-04-01 11:40:00,85.33,85.55,85.18,85.41,359247.0,73.4383,73.6277,73.3092,73.5072,359247.0
2020-04-01 11:50:00,85.42,85.6,85.34,85.5,290338.0,73.5158,73.6707,73.4469,73.5846,290338.0
2020-04-01 12:00:00,85.49,85.52,85.27,85.27,301793.0,73.576,73.6018,73.3867,73.3867,301793.0
2020-04-01 12:10:00,85.28,85.47,85.15,85.18,293705.0,73.3953,73.5588,73.2834,73.3092,293705.0
2020-04-01 12:20:00,85.18,85.38,84.99,85.01,401284.0,73.3092,73.4814,73.1457,73.1629,401284.0
2020-04-01 12:30:00,85.01,85.35,84.62,84.76,482980.0,73.1629,73.4555,72.8273,72.9478,482980.0
2020-04-01 12:40:00,84.76,84.78,84.41,84.41,589266.0,72.9478,72.965,72.6465,72.6465,589266.0
2020-04-01 12:50:00,84.41,84.96,84.41,84.74,383272.0,72.6465,73.1199,72.6465,72.9305,383272.0
2020-04-01 13:00:00,84.73,84.96,84.59,84.7,281984.0,72.9219,73.1199,72.8014,72.8961,281984.0
2020-04-01 13:10:00,84.69,84.85,84.45,84.53,344212.0,72.8875,73.0252,72.681,72.7498,344212.0
2020-04-01 13:20:00,84.52,84.79,84.45,84.65,545225.0,72.7412,72.9736,72.681,72.8531,545225.0
2020-04-01 13:30:00,84.64,84.69,84.44,84.62,313956.0,72.8445,72.8875,72.6724,72.8273,313956.0
2020-04-01 13:40:00,84.63,84.97,84.55,84.87,478769.0,72.8359,73.1285,72.767,73.0424,478769.0
2020-04-01 13:50:00,84.86,85.22,84.73,85.16,333832.0,73.0338,73.3437,72.9219,73.292,333832.0
2020-04-01 14:00:00,85.18,85.46,85.03,85.26,281173.0,73.3092,73.5502,73.1801,73.3781,281173.0
2020-04-01 14:10:00,85.26,85.29,85.0,85.18,254748.0,73.3781,73.4039,73.1543,73.3092,254748.0
2020-04-01 14:20:00,85.19,85.28,84.97,85.05,299462.0,73.3178,73.3953,73.1285,73.1973,299462.0
2020-04-01 14:30:00,85.05,85.07,84.69,84.97,517217.0,73.1973,73.2146,72.8875,73.1285,517217.0
2020-04-01 14:40:00,84.96,84.97,84.6,84.7,410771.0,73.1199,73.1285,72.8101,72.8961,410771.0
2020-04-01 14:50:00,84.69,84.74,84.45,84.46,377147.0,72.8875,72.9305,72.681,72.6896,377147.0
2020-04-01 15:00:00,84.45,84.54,84.2,84.22,600796.0,72.681,72.7584,72.4658,72.483,600796.0
2020-04-01 15:10:00,84.23,84.25,84.1,84.2,604928.0,72.4916,72.5088,72.3797,72.4658,604928.0
2020-04-01 15:20:00,84.2,84.2,83.77,83.82,799536.0,72.4658,72.4658,72.0957,72.1388,799536.0
2020-04-01 15:30:00,83.82,83.88,83.34,83.39,740266.0,72.1388,72.1904,71.7257,71.7687,740266.0
2020-04-01 15:40:00,83.4,84.11,83.25,83.96,847110.0,71.7773,72.3883,71.6482,72.2592,847110.0
2020-04-01 15:50:00,83.97,84.71,83.72,84.41,1816151.0,72.2679,72.9047,72.0527,72.6465,1816151.0
2020-04-02 09:30:00,83.51,84.41,83.36,84.01,1092511.0,71.872,72.6465,71.7429,72.3023,1092511.0
2020-04-02 09:40:00,84.05,84.15,83.17,83.33,616198.0,72.3367,72.4228,71.5793,71.717,616198.0
2020-04-02 09:50:00,83.34,83.67,82.96,83.52,691272.0,71.7257,72.0097,71.3986,71.8806,691272.0
2020-04-02 10:00:00,83.51,84.38,83.36,84.34,462973.0,71.872,72.6207,71.7429,72.5863,462973.0
2020-04-02 10:10:00,84.34,84.87,84.32,84.84,521472.0,72.5863,73.0424,72.5691,73.0166,521472.0
2020-04-02 10:20:00,84.86,85.11,84.66,85.06,581187.0,73.0338,73.249,72.8617,73.2059,581187.0
2020-04-02 10:30:00,85.06,86.85,85.0,86.54,757937.0,73.2059,74.7465,73.1543,74.4797,757937.0
2020-04-02 10:40:00,86.55,86.56,86.03,86.24,635976.0,74.4883,74.4969,74.0408,74.2215,635976.0
2020-04-02 10:50:00,86.23,86.78,86.14,86.54,443352.0,74.2129,74.6862,74.1354,74.4797,443352.0
2020-04-02 11:00:00,86.59,86.65,85.77,85.8,427785.0,74.5227,74.5744,73.817,73.8428,427785.0
2020-04-02 11:10:00,85.8,86.08,85.53,85.69,307439.0,73.8428,74.0838,73.6105,73.7482,307439.0
2020-04-02 11:20:00,85.69,85.71,84.65,85.05,346951.0,73.7482,73.7654,72.8531,73.1973,346951.0
2020-04-02 11:30:00,85.03,85.96,85.0,85.81,365421.0,73.1801,73.9805,73.1543,73.8514,365421.0
2020-04-02 11:40:00,85.81,86.63,85.78,86.59,336475.0,73.8514,74.5572,73.8256,74.5227,336475.0
2020-04-02 11:50:00,86.6,86.95,86.42,86.83,380368.0,74.5313,74.8326,74.3764,74.7293,380368.0
2020-04-02 12:00:00,86.84,87.27,86.69,87.08,342173.0,74.7379,75.108,74.6088,74.9444,342173.0
2020-04-02 12:10:00,87.07,87.78,86.98,87.11,432568.0,74.9358,75.5469,74.8584,74.9703,432568.0
2020-04-02 12:20:00,87.1,87.21,86.74,86.77,245407.0,74.9617,75.0563,74.6518,74.6776,245407.0
2020-04-02 12:30:00,86.77,87.34,86.63,87.14,505255.0,74.6776,75.1682,74.5572,74.9961,505255.0
2020-04-02 12:40:00,87.12,87.44,86.88,87.4,262375.0,74.9789,75.2543,74.7723,75.2198,262375.0
2020-04-02 12:50:00,87.4,87.58,87.24,87.44,270810.0,75.2198,75.3748,75.0821,75.2543,270810.0
2020-04-02 13:00:00,87.46,87.66,87.01,87.13,323311.0,75.2715,75.4436,74.8842,74.9875,323311.0
2020-04-02 13:10:00,87.1,87.16,85.92,85.93,415315.0,74.9617,75.0133,73.9461,73.9547,415315.0
2020-04-02 13:20:00,85.92,86.44,85.81,85.83,268412.0,73.9461,74.3936,73.8514,73.8686,268412.0
2020-04-02 13:30:00,85.84,86.3,85.69,86.01,244509.0,73.8772,74.2731,73.7482,74.0236,244509.0
2020-04-02 13:40:00,86.01,86.56,86.0,86.36,182745.0,74.0236,74.4969,74.015,74.3248,182745.0
2020-04-02 13:50:00,86.35,86.81,86.24,86.37,205590.0,74.3162,74.7121,74.2215,74.3334,205590.0
2020-04-02 14:00:00,86.39,86.39,85.49,85.5,273305.0,74.3506,74.3506,73.576,73.5846,273305.0
2020-04-02 14:10:00,85.5,86.09,85.47,85.5,401207.0,73.5846,74.0924,73.5588,73.5846,401207.0
2020-04-02 14:20:00,85.51,86.05,85.46,85.88,422282.0,73.5932,74.058,73.5502,73.9117,422282.0
2020-04-02 14:30:00,85.87,86.03,85.51,85.77,402054.0,73.9031,74.0408,73.5932,73.817,402054.0
2020-04-02 14:40:00,85.77,85.8,85.35,85.53,368348.0,73.817,73.8428,73.4555,73.6105,368348.0
2020-04-02 14:50:00,85.53,86.6,85.53,86.54,461211.0,73.6105,74.5313,73.6105,74.4797,461211.0
2020-04-02 15:00:00,86.55,86.9,86.39,86.88,325086.0,74.4883,74.7895,74.3506,74.7723,325086.0
2020-04-02 15:10:00,86.89,87.05,86.55,86.98,315172.0,74.7809,74.9186,74.4883,74.8584,315172.0
2020-04-02 15:20:00,86.96,87.04,86.62,86.89,279093.0,74.8412,74.91,74.5485,74.7809,279093.0
2020-04-02 15:30:00,86.9,87.11,86.32,86.56,413664.0,74.7895,74.9703,74.2904,74.4969,413664.0
2020-04-02 15:40:00,86.55,87.45,86.48,87.0,591860.0,74.4883,75.2629,74.4281,74.8756,591860.0
2020-04-02 15:50:00,87.01,87.91,87.01,87.48,1419816.0,74.8842,75.6588,74.8842,75.2887,1419816.0
2020-04-03 09:30:00,86.0,86.76,85.58,86.61,710392.0,74.8075,75.4686,74.4422,75.3381,710392.0
2020-04-03 09:40:00,86.55,87.48,86.46,87.08,389995.0,75.2859,76.0949,75.2076,75.7469,389995.0
2020-04-03 09:50:00,87.07,87.14,86.32,86.67,355114.0,75.7382,75.7991,75.0858,75.3903,355114.0
2020-04-03 10:00:00,86.7,87.44,86.66,87.07,428370.0,75.4164,76.0601,75.3816,75.7382,428370.0
2020-04-03 10:10:00,87.1,87.11,86.04,86.1,282133.0,75.7643,75.773,74.8423,74.8945,282133.0
2020-04-03 10:20:00,86.09,86.46,85.83,86.31,244750.0,74.8858,75.2076,74.6596,75.0772,244750.0
2020-04-03 10:30:00,86.31,86.42,85.55,85.75,318430.0,75.0772,75.1728,74.4161,74.59,318430.0
2020-04-03 10:40:00,85.75,86.1,85.64,85.98,252376.0,74.59,74.8945,74.4943,74.7901,252376.0
2020-04-03 10:50:00,85.98,86.27,85.85,85.97,242464.0,74.7901,75.0424,74.677,74.7814,242464.0
2020-04-03 11:00:00,85.96,86.23,85.56,85.81,309228.0,74.7727,75.0076,74.4248,74.6422,309228.0
2020-04-03 11:10:00,85.8,85.8,85.45,85.59,298339.0,74.6335,74.6335,74.3291,74.4509,298339.0
2020-04-03 11:20:00,85.6,85.73,85.12,85.19,251561.0,74.4596,74.5726,74.042,74.1029,251561.0
2020-04-03 11:30:00,85.19,85.65,84.94,85.63,359028.0,74.1029,74.503,73.8855,74.4856,359028.0
2020-04-03 11:40:00,85.61,85.67,84.72,84.84,326480.0,74.4683,74.5204,73.6941,73.7985,326480.0
2020-04-03 11:50:00,84.84,84.87,84.54,84.61,281671.0,73.7985,73.8246,73.5375,73.5984,281671.0
2020-04-03 12:00:00,84.62,84.72,83.63,83.96,417481.0,73.6071,73.6941,72.7459,73.033,417481.0
2020-04-03 12:10:00,83.94,84.09,83.69,83.79,273651.0,73.0156,73.1461,72.7981,72.8851,273651.0
2020-04-03 12:20:00,83.79,84.2,83.69,83.98,306707.0,72.8851,73.2418,72.7981,73.0504,306707.0
2020-04-03 12:30:00,83.96,84.57,83.9,84.55,368987.0,73.033,73.5636,72.9808,73.5462,368987.0
2020-04-03 12:40:00,84.54,84.76,84.24,84.37,191764.0,73.5375,73.7289,73.2766,73.3896,191764.0
2020-04-03 12:50:00,84.36,84.67,84.3,84.66,149667.0,73.3809,73.6506,73.3287,73.6419,149667.0
2020-04-03 13:00:00,84.65,84.98,84.45,84.96,279640.0,73.6332,73.9202,73.4592,73.9028,279640.0
2020-04-03 13:10:00,84.95,84.99,84.31,84.45,214860.0,73.8941,73.9289,73.3374,73.4592,214860.0
2020-04-03 13:20:00,84.46,84.56,83.75,83.93,258631.0,73.4679,73.5549,72.8503,73.0069,258631.0
2020-04-03 13:30:00,83.92,83.94,83.75,83.75,267672.0,72.9982,73.0156,72.8503,72.8503,267672.0
2020-04-03 13:40:00,83.75,84.07,83.56,83.8,396439.0,72.8503,73.1287,72.6851,72.8938,396439.0
2020-04-03 13:50:00,83.79,83.87,83.25,83.27,575345.0,72.8851,72.9547,72.4154,72.4328,575345.0
2020-04-03 14:00:00,83.25,83.41,82.86,82.89,609068.0,72.4154,72.5546,72.0762,72.1022,609068.0
2020-04-03 14:10:00,82.89,83.13,82.77,83.07,314189.0,72.1022,72.311,71.9979,72.2588,314189.0
2020-04-03 14:20:00,83.05,83.54,83.05,83.53,316576.0,72.2414,72.6677,72.2414,72.659,316576.0
2020-04-03 14:30:00,83.52,83.54,83.17,83.2,243387.0,72.6503,72.6677,72.3458,72.3719,243387.0
2020-04-03 14:40:00,83.21,83.37,82.91,83.35,306337.0,72.3806,72.5198,72.1196,72.5024,306337.0
2020-04-03 14:50:00,83.35,83.91,83.31,83.88,390320.0,72.5024,72.9895,72.4676,72.9634,390320.0
2020-04-03 15:00:00,83.88,84.06,83.53,83.58,338789.0,72.9634,73.12,72.659,72.7024,338789.0
2020-04-03 15:10:00,83.55,84.47,83.44,84.15,749179.0,72.6764,73.4766,72.5807,73.1983,749179.0
2020-04-03 15:20:00,84.11,84.19,83.53,83.67,437016.0,73.1635,73.2331,72.659,72.7807,437016.0
2020-04-03 15:30:00,83.68,83.98,83.39,83.44,417971.0,72.7894,73.0504,72.5372,72.5807,417971.0
2020-04-03 15:40:00,83.43,83.89,83.0,83.87,582744.0,72.572,72.9721,72.1979,72.9547,582744.0
2020-04-03 15:50:00,83.9,84.33,83.76,84.08,1509082.0,72.9808,73.3548,72.859,73.1374,1509082.0
2020-04-06 09:30:00,88.87,90.75,88.25,89.11,1925582.0,77.304,78.9393,76.7647,77.5127,1925582.0
2020-04-06 09:40:00,89.13,89.68,88.98,89.56,761843.0,77.5301,78.0086,77.3997,77.9042,761843.0
2020-04-06 09:50:00,89.58,90.63,89.56,90.36,865778.0,77.9216,78.8349,77.9042,78.6001,865778.0
2020-04-06 10:00:00,90.37,90.99,90.36,90.53,769021.0,78.6088,79.1481,78.6001,78.7479,769021.0
2020-04-06 10:10:00,90.53,90.79,90.42,90.56,548987.0,78.7479,78.9741,78.6523,78.774,548987.0
2020-04-06 10:20:00,90.56,90.68,89.36,89.41,572711.0,78.774,78.8784,77.7302,77.7737,572711.0
2020-04-06 10:30:00,89.42,89.49,88.57,89.09,528201.0,77.7824,77.8433,77.043,77.4953,528201.0
2020-04-06 10:40:00,89.11,89.18,87.93,88.08,488125.0,77.5127,77.5736,76.4863,76.6168,488125.0
2020-04-06 10:50:00,88.08,88.5,87.95,88.35,478605.0,76.6168,76.9821,76.5037,76.8517,478605.0
2020-04-06 11:00:00,88.36,88.48,87.82,88.28,319945.0,76.8604,76.9647,76.3906,76.7908,319945.0
2020-04-06 11:10:00,88.32,88.36,87.76,87.88,263664.0,76.8256,76.8604,76.3384,76.4428,263664.0
2020-04-06 11:20:00,87.88,88.11,87.7,88.08,295841.0,76.4428,76.6429,76.2862,76.6168,295841.0
2020-04-06 11:30:00,88.08,88.36,87.97,87.98,373682.0,76.6168,76.8604,76.5211,76.5298,373682.0
2020-04-06 11:40:00,88.0,88.57,87.9,88.36,498215.0,76.5472,77.043,76.4602,76.8604,498215.0
2020-04-06 11:50:00,88.36,88.59,88.2,88.52,356289.0,76.8604,77.0604,76.7212,76.9995,356289.0
2020-04-06 12:00:00,88.52,89.02,88.51,88.96,296011.0,76.9995,77.4345,76.9908,77.3823,296011.0
2020-04-06 12:10:00,88.97,89.48,88.77,89.46,305534.0,77.391,77.8346,77.217,77.8172,305534.0
2020-04-06 12:20:00,89.48,89.82,89.41,89.53,271089.0,77.8346,78.1303,77.7737,77.8781,271089.0
2020-04-06 12:30:00,89.51,89.65,89.23,89.5,328152.0,77.8607,77.9825,77.6171,77.852,328152.0
2020-04-06 12:40:00,89.51,89.59,89.07,89.18,204777.0,77.8607,77.9303,77.4779,77.5736,204777.0
2020-04-06 12:50:00,89.18,89.39,89.03,89.39,172435.0,77.5736,77.7563,77.4432,77.7563,172435.0
2020-04-06 13:00:00,89.38,89.42,88.85,88.94,175941.0,77.7476,77.7824,77.2866,77.3649,175941.0
2020-04-06 13:10:00,88.92,89.1,88.84,88.89,236479.0,77.3475,77.504,77.2779,77.3214,236479.0
2020-04-06 13:20:00,88.87,88.92,88.64,88.9,258721.0,77.304,77.3475,77.1039,77.3301,258721.0
2020-04-06 13:30:00,88.89,89.07,88.83,88.93,230126.0,77.3214,77.4779,77.2692,77.3562,230126.0
2020-04-06 13:40:00,88.92,89.42,88.86,89.34,261054.0,77.3475,77.7824,77.2953,77.7128,261054.0
2020-04-06 13:50:00,89.35,89.39,88.98,89.08,206988.0,77.7215,77.7563,77.3997,77.4866,206988.0
2020-04-06 14:00:00,89.07,89.1,88.51,88.58,255120.0,77.4779,77.504,76.9908,77.0517,255120.0
2020-04-06 14:10:00,88.58,88.74,88.46,88.67,241161.0,77.0517,77.1909,76.9473,77.13,241161.0
2020-04-06 14:20:00,88.66,88.83,88.46,88.66,237598.0,77.1213,77.2692,76.9473,77.1213,237598.0
2020-04-06 14:30:00,88.71,88.81,88.29,88.4,260845.0,77.1648,77.2518,76.7995,76.8951,260845.0
2020-04-06 14:40:00,88.41,88.46,88.28,88.4,220912.0,76.9038,76.9473,76.7908,76.8951,220912.0
2020-04-06 14:50:00,88.39,88.73,88.35,88.53,272866.0,76.8864,77.1822,76.8517,77.0082,272866.0
2020-04-06 15:00:00,88.52,88.82,88.28,88.63,351182.0,76.9995,77.2605,76.7908,77.0952,351182.0
2020-04-06 15:10:00,88.64,88.64,88.05,88.11,448244.0,77.1039,77.1039,76.5907,76.6429,448244.0
2020-04-06 15:20:00,88.11,88.63,88.06,88.55,392800.0,76.6429,77.0952,76.5994,77.0256,392800.0
2020-04-06 15:30:00,88.55,88.75,88.27,88.48,577365.0,77.0256,77.1996,76.7821,76.9647,577365.0
2020-04-06 15:40:00,88.48,89.09,88.36,89.09,583966.0,76.9647,77.4953,76.8604,77.4953,583966.0
2020-04-06 15:50:00,89.09,89.96,88.66,88.85,2270345.0,77.4953,78.2521,77.1213,77.2866,2270345.0
2020-04-07 09:30:00,94.45,94.5,93.03,93.09,1532128.0,82.1578,82.2013,80.9226,80.9748,1532128.0
2020-04-07 09:40:00,93.11,93.52,93.01,93.38,571150.0,80.9922,81.3488,80.9052,81.227,571150.0
2020-04-07 09:50:00,93.41,94.13,93.3,93.89,591354.0,81.2531,81.8794,81.1574,81.6706,591354.0
2020-04-07 10:00:00,93.89,93.93,92.4,92.41,544937.0,81.6706,81.7054,80.3746,80.3833,544937.0
2020-04-07 10:10:00,92.43,92.76,91.21,91.28,547082.0,80.4007,80.6877,79.3394,79.4003,547082.0
2020-04-07 10:20:00,91.29,91.5,90.51,90.76,510372.0,79.409,79.5917,78.7305,78.948,510372.0
2020-04-07 10:30:00,90.75,91.6,90.64,91.31,375633.0,78.9393,79.6787,78.8436,79.4264,375633.0
2020-04-07 10:40:00,91.31,91.49,90.58,90.73,486555.0,79.4264,79.583,78.7914,78.9219,486555.0
2020-04-07 10:50:00,90.74,91.19,90.42,90.97,377001.0,78.9306,79.322,78.6523,79.1307,377001.0
2020-04-07 11:00:00,90.98,92.13,90.86,92.06,297263.0,79.1394,80.1397,79.035,80.0788,297263.0
2020-04-07 11:10:00,92.06,92.48,91.7,92.26,368867.0,80.0788,80.4442,79.7657,80.2528,368867.0
2020-04-07 11:20:00,92.22,92.95,91.72,92.85,422935.0,80.218,80.853,79.7831,80.766,422935.0
2020-04-07 11:30:00,92.83,93.53,92.72,93.47,552905.0,80.7486,81.3575,80.6529,81.3053,552905.0
2020-04-07 11:40:00,93.47,93.52,92.96,93.01,400972.0,81.3053,81.3488,80.8617,80.9052,400972.0
2020-04-07 11:50:00,93.01,93.29,92.74,93.13,251574.0,80.9052,81.1487,80.6703,81.0096,251574.0
2020-04-07 12:00:00,93.18,93.6,93.18,93.49,516579.0,81.0531,81.4184,81.0531,81.3227,516579.0
2020-04-07 12:10:00,93.49,93.65,93.22,93.44,352267.0,81.3227,81.4619,81.0878,81.2792,352267.0
2020-04-07 12:20:00,93.44,93.47,92.88,93.09,277178.0,81.2792,81.3053,80.7921,80.9748,277178.0
2020-04-07 12:30:00,93.09,93.42,92.8,93.29,237444.0,80.9748,81.2618,80.7225,81.1487,237444.0
2020-04-07 12:40:00,93.27,93.65,93.07,93.57,335556.0,81.1313,81.4619,80.9574,81.3923,335556.0
2020-04-07 12:50:00,93.56,93.63,93.15,93.22,240762.0,81.3836,81.4445,81.027,81.0878,240762.0
2020-04-07 13:00:00,93.25,93.63,93.19,93.33,259283.0,81.1139,81.4445,81.0618,81.1835,259283.0
2020-04-07 13:10:00,93.35,93.43,92.93,93.04,183012.0,81.2009,81.2705,80.8356,80.9313,183012.0
2020-04-07 13:20:00,93.04,93.34,92.8,93.32,204185.0,80.9313,81.1922,80.7225,81.1748,204185.0
2020-04-07 13:30:00,93.34,93.4,93.09,93.18,261907.0,81.1922,81.2444,80.9748,81.0531,261907.0
2020-04-07 13:40:00,93.18,93.25,92.84,92.89,355759.0,81.0531,81.1139,80.7573,80.8008,355759.0
2020-04-07 13:50:00,92.88,92.88,92.4,92.59,260929.0,80.7921,80.7921,80.3746,80.5398,260929.0
2020-04-07 14:00:00,92.58,92.6,91.97,92.43,287767.0,80.5311,80.5485,80.0005,80.4007,287767.0
2020-04-07 14:10:00,92.43,92.65,91.71,91.73,299285.0,80.4007,80.592,79.7744,79.7918,299285.0
2020-04-07 14:20:00,91.74,92.66,91.74,92.28,298924.0,79.8005,80.6007,79.8005,80.2702,298924.0
2020-04-07 14:30:00,92.26,92.39,91.81,91.82,215476.0,80.2528,80.3659,79.8614,79.87,215476.0
2020-04-07 14:40:00,91.82,91.92,91.19,91.2,304319.0,79.87,79.957,79.322,79.3307,304319.0
2020-04-07 14:50:00,91.19,91.33,90.8,91.09,314001.0,79.322,79.4438,78.9828,79.2351,314001.0
2020-04-07 15:00:00,91.14,91.94,91.06,91.82,499612.0,79.2785,79.9744,79.209,79.87,499612.0
2020-04-07 15:10:00,91.83,92.05,91.02,91.03,345369.0,79.8787,80.0701,79.1742,79.1829,345369.0
2020-04-07 15:20:00,91.1,91.3,90.54,90.83,397989.0,79.2438,79.4177,78.7566,79.0089,397989.0
2020-04-07 15:30:00,90.82,91.87,90.7,91.81,646332.0,79.0002,79.9135,78.8958,79.8614,646332.0
2020-04-07 15:40:00,91.83,91.98,91.49,91.98,718678.0,79.8787,80.0092,79.583,80.0092,718678.0
2020-04-07 15:50:00,91.99,92.0,90.38,90.44,1123825.0,80.0179,80.0266,78.6175,78.6697,1123825.0
2020-04-08 09:30:00,92.16,92.59,91.42,91.87,575366.0,80.1658,80.5398,79.5221,79.9135,575366.0
2020-04-08 09:40:00,91.92,92.21,91.51,91.56,355279.0,79.957,80.2093,79.6004,79.6439,355279.0
2020-04-08 09:50:00,91.54,91.64,90.85,90.95,446475.0,79.6265,79.7135,79.0263,79.1133,446475.0
2020-04-08 10:00:00,90.95,91.22,90.56,90.73,418548.0,79.1133,79.3481,78.774,78.9219,418548.0
2020-04-08 10:10:00,90.75,91.26,90.55,91.24,453513.0,78.9393,79.3829,78.7653,79.3655,453513.0
2020-04-08 10:20:00,91.25,91.49,91.0,91.33,235551.0,79.3742,79.583,79.1568,79.4438,235551.0
2020-04-08 10:30:00,91.34,91.53,91.08,91.15,244417.0,79.4525,79.6178,79.2264,79.2872,244417.0
2020-04-08 10:40:00,91.14,91.36,90.82,91.34,296210.0,79.2785,79.4699,79.0002,79.4525,296210.0
2020-04-08 10:50:00,91.36,91.8,91.23,91.76,284546.0,79.4699,79.8527,79.3568,79.8179,284546.0
2020-04-08 11:00:00,91.76,91.92,91.43,91.82,221221.0,79.8179,79.957,79.5308,79.87,221221.0
2020-04-08 11:10:00,91.83,92.47,91.83,92.38,397661.0,79.8787,80.4355,79.8787,80.3572,397661.0
2020-04-08 11:20:00,92.37,92.65,92.31,92.64,634604.0,80.3485,80.592,80.2963,80.5833,634604.0
2020-04-08 11:30:00,92.61,93.15,92.49,93.02,542139.0,80.5572,81.027,80.4529,80.9139,542139.0
2020-04-08 11:40:00,93.03,93.42,93.03,93.32,377550.0,80.9226,81.2618,80.9226,81.1748,377550.0
2020-04-08 11:50:00,93.3,93.32,92.7,92.83,399197.0,81.1574,81.1748,80.6355,80.7486,399197.0
2020-04-08 12:00:00,92.84,92.88,92.52,92.6,353565.0,80.7573,80.7921,80.4789,80.5485,353565.0
2020-04-08 12:10:00,92.59,93.27,92.45,93.23,262177.0,80.5398,81.1313,80.4181,81.0965,262177.0
2020-04-08 12:20:00,93.22,93.34,93.03,93.05,201837.0,81.0878,81.1922,80.9226,80.94,201837.0
2020-04-08 12:30:00,93.05,93.32,92.81,93.25,304293.0,80.94,81.1748,80.7312,81.1139,304293.0
2020-04-08 12:40:00,93.23,93.34,93.02,93.04,251135.0,81.0965,81.1922,80.9139,80.9313,251135.0
2020-04-08 12:50:00,93.06,93.17,92.82,92.94,209370.0,80.9487,81.0444,80.7399,80.8443,209370.0
2020-04-08 13:00:00,92.98,93.12,92.7,92.84,279789.0,80.8791,81.0009,80.6355,80.7573,279789.0
2020-04-08 13:10:00,92.86,93.07,92.73,93.06,178437.0,80.7747,80.9574,80.6616,80.9487,178437.0
2020-04-08 13:20:00,93.04,93.24,92.9,92.92,283270.0,80.9313,81.1052,80.8095,80.8269,283270.0
2020-04-08 13:30:00,92.94,93.05,92.31,92.37,366897.0,80.8443,80.94,80.2963,80.3485,366897.0
2020-04-08 13:40:00,92.38,92.59,92.19,92.46,210716.0,80.3572,80.5398,80.1919,80.4268,210716.0
2020-04-08 13:50:00,92.46,92.67,92.27,92.38,181620.0,80.4268,80.6094,80.2615,80.3572,181620.0
2020-04-08 14:00:00,92.37,93.0,92.29,92.82,299494.0,80.3485,80.8965,80.2789,80.7399,299494.0
2020-04-08 14:10:00,92.81,93.07,92.77,92.91,279706.0,80.7312,80.9574,80.6964,80.8182,279706.0
2020-04-08 14:20:00,92.91,93.28,92.76,93.14,312049.0,80.8182,81.14,80.6877,81.0183,312049.0
2020-04-08 14:30:00,93.14,93.4,93.1,93.17,342282.0,81.0183,81.2444,80.9835,81.0444,342282.0
2020-04-08 14:40:00,93.18,93.55,93.18,93.26,299996.0,81.0531,81.3749,81.0531,81.1226,299996.0
2020-04-08 14:50:00,93.26,93.77,93.26,93.75,402472.0,81.1226,81.5663,81.1226,81.5489,402472.0
2020-04-08 15:00:00,93.74,94.25,93.6,94.2,532250.0,81.5402,81.9838,81.4184,81.9403,532250.0
2020-04-08 15:10:00,94.19,94.24,93.77,93.92,479773.0,81.9316,81.9751,81.5663,81.6967,479773.0
2020-04-08 15:20:00,93.9,94.03,93.58,93.84,305600.0,81.6793,81.7924,81.401,81.6272,305600.0
2020-04-08 15:30:00,93.89,94.23,93.48,93.72,411425.0,81.6706,81.9664,81.314,81.5228,411425.0
2020-04-08 15:40:00,93.72,94.04,93.38,93.97,516675.0,81.5228,81.8011,81.227,81.7402,516675.0
2020-04-08 15:50:00,94.02,94.86,93.89,94.25,1655102.0,81.7837,82.5144,81.6706,81.9838,1655102.0
2020-04-09 09:30:00,96.92,98.5,96.89,98.48,1707242.0,84.3063,85.6807,84.2802,85.6633,1707242.0
2020-04-09 09:40:00,98.47,100.5,98.38,100.27,1537562.0,85.6546,87.4204,85.5763,87.2203,1537562.0
2020-04-09 09:50:00,100.27,101.84,100.25,101.76,1116378.0,87.2203,88.586,87.2029,88.5164,1116378.0
2020-04-09 10:00:00,101.78,101.84,100.75,101.08,1206415.0,88.5338,88.586,87.6379,87.9249,1206415.0
2020-04-09 10:10:00,101.08,101.3,100.32,100.43,718719.0,87.9249,88.1163,87.2638,87.3595,718719.0
2020-04-09 10:20:00,100.42,100.91,99.64,100.9,1126345.0,87.3508,87.777,86.6723,87.7683,1126345.0
2020-04-09 10:30:00,100.89,101.39,100.57,100.96,776236.0,87.7596,88.1946,87.4813,87.8205,776236.0
2020-04-09 10:40:00,100.98,101.15,100.51,100.75,679900.0,87.8379,87.9858,87.4291,87.6379,679900.0
2020-04-09 10:50:00,100.73,100.98,100.25,100.97,498197.0,87.6205,87.8379,87.2029,87.8292,498197.0
2020-04-09 11:00:00,100.97,101.28,100.72,101.26,808408.0,87.8292,88.0989,87.6118,88.0815,808408.0
2020-04-09 11:10:00,101.28,101.5,101.11,101.44,534516.0,88.0989,88.2902,87.951,88.2381,534516.0
2020-04-09 11:20:00,101.46,101.99,100.83,101.44,837976.0,88.2554,88.7165,87.7074,88.2381,837976.0
2020-04-09 11:30:00,101.44,101.65,101.03,101.41,486761.0,88.2381,88.4207,87.8814,88.212,486761.0
2020-04-09 11:40:00,101.39,101.87,101.31,101.86,359179.0,88.1946,88.6121,88.125,88.6034,359179.0
2020-04-09 11:50:00,101.86,101.95,101.63,101.9,503289.0,88.6034,88.6817,88.4033,88.6382,503289.0
2020-04-09 12:00:00,101.92,102.86,101.75,102.85,731438.0,88.6556,89.4732,88.5077,89.4645,731438.0
2020-04-09 12:10:00,102.85,103.61,102.62,103.52,771719.0,89.4645,90.1256,89.2645,90.0473,771719.0
2020-04-09 12:20:00,103.53,103.73,102.71,102.74,729552.0,90.056,90.23,89.3428,89.3689,729552.0
2020-04-09 12:30:00,102.73,103.65,102.73,103.57,707425.0,89.3602,90.1604,89.3602,90.0908,707425.0
2020-04-09 12:40:00,103.57,103.86,103.27,103.47,605527.0,90.0908,90.3431,89.8299,90.0039,605527.0
2020-04-09 12:50:00,103.44,104.19,103.33,103.94,555600.0,89.9778,90.6302,89.8821,90.4127,555600.0
2020-04-09 13:00:00,103.95,104.0,103.53,103.68,549019.0,90.4214,90.4649,90.056,90.1865,549019.0
2020-04-09 13:10:00,103.69,103.87,103.31,103.84,456310.0,90.1952,90.3518,89.8647,90.3257,456310.0
2020-04-09 13:20:00,103.83,104.39,103.81,104.21,633263.0,90.317,90.8041,90.2996,90.6475,633263.0
2020-04-09 13:30:00,104.21,104.32,102.91,103.02,584458.0,90.6475,90.7432,89.5167,89.6124,584458.0
2020-04-09 13:40:00,103.0,103.16,102.29,102.31,684090.0,89.595,89.7342,88.9774,88.9948,684090.0
2020-04-09 13:50:00,102.32,102.88,102.03,102.72,776136.0,89.0035,89.4906,88.7513,89.3515,776136.0
2020-04-09 14:00:00,102.73,102.75,101.79,102.03,471398.0,89.3602,89.3776,88.5425,88.7513,471398.0
2020-04-09 14:10:00,102.02,102.09,101.61,101.87,423211.0,88.7426,88.8035,88.3859,88.6121,423211.0
2020-04-09 14:20:00,101.89,102.25,101.52,101.88,493594.0,88.6295,88.9426,88.3076,88.6208,493594.0
2020-04-09 14:30:00,101.89,102.49,101.85,102.15,500826.0,88.6295,89.1514,88.5947,88.8556,500826.0
2020-04-09 14:40:00,102.2,102.27,101.1,101.15,566327.0,88.8991,88.96,87.9423,87.9858,566327.0
2020-04-09 14:50:00,101.13,101.39,100.52,101.28,552837.0,87.9684,88.1946,87.4378,88.0989,552837.0
2020-04-09 15:00:00,101.28,102.12,101.04,102.05,539846.0,88.0989,88.8296,87.8901,88.7687,539846.0
2020-04-09 15:10:00,102.09,102.65,101.97,102.35,623007.0,88.8035,89.2906,88.6991,89.0296,623007.0
2020-04-09 15:20:00,102.39,102.93,101.8,102.93,567753.0,89.0644,89.5341,88.5512,89.5341,567753.0
2020-04-09 15:30:00,102.94,103.22,102.71,102.98,615848.0,89.5428,89.7864,89.3428,89.5776,615848.0
2020-04-09 15:40:00,102.98,103.4,102.69,102.82,716831.0,89.5776,89.943,89.3254,89.4385,716831.0
2020-04-09 15:50:00,102.78,103.14,102.56,102.75,1342061.0,89.4037,89.7168,89.2123,89.3776,1342061.0
2020-04-13 09:30:00,103.11,103.11,99.57,100.68,1640225.0,89.6907,89.6907,86.6114,87.577,1640225.0
2020-04-13 09:40:00,100.67,100.78,98.76,99.08,758608.0,87.5683,87.6639,85.9068,86.1852,758608.0
2020-04-13 09:50:00,99.07,100.49,98.99,99.86,669308.0,86.1765,87.4117,86.1069,86.8637,669308.0
2020-04-13 10:00:00,99.88,100.58,99.79,100.12,387571.0,86.8811,87.49,86.8028,87.0898,387571.0
2020-04-13 10:10:00,100.12,100.4,99.43,99.43,467586.0,87.0898,87.3334,86.4896,86.4896,467586.0
2020-04-13 10:20:00,99.44,100.01,99.2,99.96,569811.0,86.4983,86.9942,86.2896,86.9507,569811.0
2020-04-13 10:30:00,99.98,100.11,99.45,99.56,473144.0,86.9681,87.0811,86.507,86.6027,473144.0
2020-04-13 10:40:00,99.56,99.73,99.16,99.16,571048.0,86.6027,86.7506,86.2548,86.2548,571048.0
2020-04-13 10:50:00,99.17,99.4,98.67,98.89,404030.0,86.2635,86.4635,85.8286,86.0199,404030.0
2020-04-13 11:00:00,98.89,98.93,98.06,98.17,378609.0,86.0199,86.0547,85.2979,85.3936,378609.0
2020-04-13 11:10:00,98.21,98.93,98.21,98.93,314179.0,85.4284,86.0547,85.4284,86.0547,314179.0
2020-04-13 11:20:00,98.94,99.27,98.66,99.2,350478.0,86.0634,86.3505,85.8199,86.2896,350478.0
2020-04-13 11:30:00,99.22,99.45,99.03,99.15,515546.0,86.307,86.507,86.1417,86.2461,515546.0
2020-04-13 11:40:00,99.15,99.24,98.82,99.22,277425.0,86.2461,86.3244,85.959,86.307,277425.0
2020-04-13 11:50:00,99.22,99.54,99.18,99.3,305769.0,86.307,86.5853,86.2722,86.3766,305769.0
2020-04-13 12:00:00,99.3,99.57,99.2,99.5,285308.0,86.3766,86.6114,86.2896,86.5505,285308.0
2020-04-13 12:10:00,99.51,100.07,99.42,99.93,519832.0,86.5592,87.0464,86.4809,86.9246,519832.0
2020-04-13 12:20:00,99.93,99.96,99.09,99.12,371188.0,86.9246,86.9507,86.1939,86.22,371188.0
2020-04-13 12:30:00,99.13,99.32,98.71,99.15,398103.0,86.2287,86.394,85.8633,86.2461,398103.0
2020-04-13 12:40:00,99.17,99.47,99.17,99.31,291822.0,86.2635,86.5244,86.2635,86.3853,291822.0
2020-04-13 12:50:00,99.3,99.3,98.64,98.75,307934.0,86.3766,86.3766,85.8025,85.8981,307934.0
2020-04-13 13:00:00,98.74,98.94,98.59,98.8,234626.0,85.8894,86.0634,85.759,85.9416,234626.0
2020-04-13 13:10:00,98.81,98.83,98.34,98.61,332688.0,85.9503,85.9677,85.5415,85.7764,332688.0
2020-04-13 13:20:00,98.59,98.62,98.33,98.54,232038.0,85.759,85.7851,85.5328,85.7155,232038.0
2020-04-13 13:30:00,98.54,98.85,98.35,98.77,318172.0,85.7155,85.9851,85.5502,85.9155,318172.0
2020-04-13 13:40:00,98.76,98.98,98.66,98.66,243087.0,85.9068,86.0982,85.8199,85.8199,243087.0
2020-04-13 13:50:00,98.66,99.03,98.58,98.76,309870.0,85.8199,86.1417,85.7503,85.9068,309870.0
2020-04-13 14:00:00,98.78,99.16,98.64,98.84,380300.0,85.9242,86.2548,85.8025,85.9764,380300.0
2020-04-13 14:10:00,98.83,98.85,98.51,98.58,511263.0,85.9677,85.9851,85.6894,85.7503,511263.0
2020-04-13 14:20:00,98.58,98.58,98.15,98.33,334608.0,85.7503,85.7503,85.3762,85.5328,334608.0
2020-04-13 14:30:00,98.34,98.56,97.7,97.78,551063.0,85.5415,85.7329,84.9848,85.0544,551063.0
2020-04-13 14:40:00,97.79,98.01,97.46,97.92,637195.0,85.0631,85.2544,84.776,85.1762,637195.0
2020-04-13 14:50:00,97.91,98.17,97.84,97.94,352002.0,85.1675,85.3936,85.1066,85.1936,352002.0
2020-04-13 15:00:00,97.95,97.98,97.5,97.61,518404.0,85.2023,85.2284,84.8108,84.9065,518404.0
2020-04-13 15:10:00,97.61,97.99,97.3,97.98,738910.0,84.9065,85.2371,84.6369,85.2284,738910.0
2020-04-13 15:20:00,97.98,98.21,97.52,98.04,657986.0,85.2284,85.4284,84.8282,85.2805,657986.0
2020-04-13 15:30:00,98.04,98.77,97.91,98.68,659941.0,85.2805,85.9155,85.1675,85.8373,659941.0
2020-04-13 15:40:00,98.67,99.24,98.41,99.23,740506.0,85.8286,86.3244,85.6024,86.3157,740506.0
2020-04-13 15:50:00,99.2,99.23,97.95,98.24,1837239.0,86.2896,86.3157,85.2023,85.4545,1837239.0
2020-04-14 09:30:00,101.02,102.0,100.17,101.31,1879700.0,87.8727,88.7252,87.1333,88.125,1879700.0
2020-04-14 09:40:00,101.3,101.32,99.14,99.72,1349511.0,88.1163,88.1337,86.2374,86.7419,1349511.0
2020-04-14 09:50:00,99.72,99.89,98.38,99.35,1292502.0,86.7419,86.8898,85.5763,86.4201,1292502.0
2020-04-14 10:00:00,99.34,99.45,98.75,99.03,690812.0,86.4114,86.507,85.8981,86.1417,690812.0
2020-04-14 10:10:00,99.03,99.45,98.5,98.56,668874.0,86.1417,86.507,85.6807,85.7329,668874.0
2020-04-14 10:20:00,98.58,98.65,96.61,96.85,1626848.0,85.7503,85.8112,84.0367,84.2454,1626848.0
2020-04-14 10:30:00,96.84,96.95,95.15,95.63,1885407.0,84.2367,84.3324,82.7667,83.1842,1885407.0
2020-04-14 10:40:00,95.64,96.54,95.36,95.72,1115145.0,83.1929,83.9758,82.9493,83.2625,1115145.0
2020-04-14 10:50:00,95.7,95.92,95.46,95.5,826467.0,83.2451,83.4365,83.0363,83.0711,826467.0
2020-04-14 11:00:00,95.51,95.63,93.87,94.02,1416215.0,83.0798,83.1842,81.6533,81.7837,1416215.0
2020-04-14 11:10:00,94.0,94.34,93.65,93.79,1152305.0,81.7663,82.0621,81.4619,81.5837,1152305.0
2020-04-14 11:20:00,93.79,94.9,93.64,94.24,1008129.0,81.5837,82.5492,81.4532,81.9751,1008129.0
2020-04-14 11:30:00,94.24,95.37,94.17,95.17,953675.0,81.9751,82.958,81.9142,82.7841,953675.0
2020-04-14 11:40:00,95.16,95.49,94.61,94.72,773845.0,82.7754,83.0624,82.2969,82.3926,773845.0
2020-04-14 11:50:00,94.72,94.87,94.24,94.43,541243.0,82.3926,82.5231,81.9751,82.1404,541243.0
2020-04-14 12:00:00,94.43,95.69,94.42,95.65,940108.0,82.1404,83.2364,82.1317,83.2016,940108.0
2020-04-14 12:10:00,95.66,96.3,95.52,96.06,1057802.0,83.2103,83.767,83.0885,83.5582,1057802.0
2020-04-14 12:20:00,96.07,99.3,96.02,96.33,924508.0,83.5669,86.3766,83.5234,83.7931,924508.0
2020-04-14 12:30:00,96.35,96.6,95.81,95.85,708667.0,83.8105,84.028,83.3408,83.3756,708667.0
2020-04-14 12:40:00,95.85,96.21,95.76,95.98,429612.0,83.3756,83.6887,83.2973,83.4886,429612.0
2020-04-14 12:50:00,95.96,96.25,95.62,95.64,1478386.0,83.4712,83.7235,83.1755,83.1929,1478386.0
2020-04-14 13:00:00,95.65,95.76,94.85,94.95,635371.0,83.2016,83.2973,82.5057,82.5927,635371.0
2020-04-14 13:10:00,94.94,95.16,94.49,94.55,664160.0,82.584,82.7754,82.1926,82.2448,664160.0
2020-04-14 13:20:00,94.57,95.0,94.53,94.83,533287.0,82.2621,82.6362,82.2274,82.4883,533287.0
2020-04-14 13:30:00,94.83,94.93,94.31,94.65,716713.0,82.4883,82.5753,82.036,82.3317,716713.0
2020-04-14 13:40:00,94.66,95.34,94.38,95.29,604451.0,82.3404,82.9319,82.0969,82.8884,604451.0
2020-04-14 13:50:00,95.28,95.54,94.8,95.04,1049154.0,82.8797,83.1059,82.4622,82.671,1049154.0
2020-04-14 14:00:00,95.07,95.33,94.97,95.14,647823.0,82.6971,82.9232,82.6101,82.758,647823.0
2020-04-14 14:10:00,95.18,95.31,94.9,95.23,613035.0,82.7928,82.9058,82.5492,82.8363,613035.0
2020-04-14 14:20:00,95.22,95.9,95.09,95.66,1140222.0,82.8276,83.4191,82.7145,83.2103,1140222.0
2020-04-14 14:30:00,95.68,95.87,95.41,95.75,485162.0,83.2277,83.393,82.9928,83.2886,485162.0
2020-04-14 14:40:00,95.76,95.89,95.61,95.81,508139.0,83.2973,83.4104,83.1668,83.3408,508139.0
2020-04-14 14:50:00,95.82,95.99,95.5,95.76,517460.0,83.3495,83.4973,83.0711,83.2973,517460.0
2020-04-14 15:00:00,95.75,95.75,95.14,95.17,541438.0,83.2886,83.2886,82.758,82.7841,541438.0
2020-04-14 15:10:00,95.18,95.41,94.89,95.16,637684.0,82.7928,82.9928,82.5405,82.7754,637684.0
2020-04-14 15:20:00,95.16,95.53,94.99,95.4,598327.0,82.7754,83.0972,82.6275,82.9841,598327.0
2020-04-14 15:30:00,95.39,95.6,95.2,95.57,590003.0,82.9754,83.1581,82.8102,83.132,590003.0
2020-04-14 15:40:00,95.55,96.2,95.55,96.06,949936.0,83.1146,83.68,83.1146,83.5582,949936.0
2020-04-14 15:50:00,96.07,96.21,95.47,95.5,1825700.0,83.5669,83.6887,83.045,83.0711,1825700.0
2020-04-15 09:30:00,91.15,92.03,90.61,91.42,2127170.0,79.2872,80.0527,78.8175,79.5221,2127170.0
2020-04-15 09:40:00,91.4,91.7,90.9,91.5,1162923.0,79.5047,79.7657,79.0698,79.5917,1162923.0
2020-04-15 09:50:00,91.53,91.86,91.01,91.65,689736.0,79.6178,79.9048,79.1655,79.7222,689736.0
2020-04-15 10:00:00,91.66,91.82,91.25,91.36,667560.0,79.7309,79.87,79.3742,79.4699,667560.0
2020-04-15 10:10:00,91.36,91.58,91.01,91.15,680783.0,79.4699,79.6613,79.1655,79.2872,680783.0
2020-04-15 10:20:00,91.15,91.43,91.11,91.39,540224.0,79.2872,79.5308,79.2525,79.496,540224.0
2020-04-15 10:30:00,91.39,91.68,91.0,91.22,673884.0,79.496,79.7483,79.1568,79.3481,673884.0
2020-04-15 10:40:00,91.24,91.75,91.21,91.37,663368.0,79.3655,79.8092,79.3394,79.4786,663368.0
2020-04-15 10:50:00,91.38,91.41,91.01,91.03,523283.0,79.4873,79.5134,79.1655,79.1829,523283.0
2020-04-15 11:00:00,91.02,91.04,90.53,90.64,697322.0,79.1742,79.1916,78.7479,78.8436,697322.0
2020-04-15 11:10:00,90.65,90.93,90.42,90.55,628955.0,78.8523,79.0959,78.6523,78.7653,628955.0
2020-04-15 11:20:00,90.56,90.78,90.45,90.66,417156.0,78.774,78.9654,78.6783,78.861,417156.0
2020-04-15 11:30:00,90.66,90.98,90.53,90.62,367791.0,78.861,79.1394,78.7479,78.8262,367791.0
2020-04-15 11:40:00,90.61,90.82,90.48,90.56,423715.0,78.8175,79.0002,78.7044,78.774,423715.0
2020-04-15 11:50:00,90.56,90.95,90.56,90.9,305809.0,78.774,79.1133,78.774,79.0698,305809.0
2020-04-15 12:00:00,90.89,91.05,90.47,90.48,504887.0,79.0611,79.2003,78.6957,78.7044,504887.0
2020-04-15 12:10:00,90.48,90.66,90.44,90.52,420638.0,78.7044,78.861,78.6697,78.7392,420638.0
2020-04-15 12:20:00,90.53,90.98,90.52,90.77,407583.0,78.7479,79.1394,78.7392,78.9567,407583.0
2020-04-15 12:30:00,90.77,90.87,90.46,90.52,365497.0,78.9567,79.0437,78.687,78.7392,365497.0
2020-04-15 12:40:00,90.53,90.65,90.25,90.47,476773.0,78.7479,78.8523,78.5044,78.6957,476773.0
2020-04-15 12:50:00,90.48,90.78,90.41,90.46,425542.0,78.7044,78.9654,78.6436,78.687,425542.0
2020-04-15 13:00:00,90.44,90.93,90.33,90.82,374493.0,78.6697,79.0959,78.574,79.0002,374493.0
2020-04-15 13:10:00,90.82,91.08,90.75,90.99,594381.0,79.0002,79.2264,78.9393,79.1481,594381.0
2020-04-15 13:20:00,91.0,91.06,90.46,90.59,544471.0,79.1568,79.209,78.687,78.8001,544471.0
2020-04-15 13:30:00,90.59,90.66,90.41,90.57,459578.0,78.8001,78.861,78.6436,78.7827,459578.0
2020-04-15 13:40:00,90.57,90.77,90.43,90.61,304288.0,78.7827,78.9567,78.661,78.8175,304288.0
2020-04-15 13:50:00,90.62,90.62,90.34,90.48,267034.0,78.8262,78.8262,78.5827,78.7044,267034.0
2020-04-15 14:00:00,90.48,90.85,90.48,90.71,357157.0,78.7044,79.0263,78.7044,78.9045,357157.0
2020-04-15 14:10:00,90.72,90.93,90.68,90.8,514552.0,78.9132,79.0959,78.8784,78.9828,514552.0
2020-04-15 14:20:00,90.81,90.86,90.57,90.84,376814.0,78.9915,79.035,78.7827,79.0176,376814.0
2020-04-15 14:30:00,90.85,91.1,90.83,91.05,558242.0,79.0263,79.2438,79.0089,79.2003,558242.0
2020-04-15 14:40:00,91.04,91.1,90.81,91.06,370829.0,79.1916,79.2438,78.9915,79.209,370829.0
2020-04-15 14:50:00,91.05,91.2,90.75,91.19,373215.0,79.2003,79.3307,78.9393,79.322,373215.0
2020-04-15 15:00:00,91.18,91.34,90.75,90.87,495161.0,79.3133,79.4525,78.9393,79.0437,495161.0
2020-04-15 15:10:00,90.87,90.99,90.61,90.93,422303.0,79.0437,79.1481,78.8175,79.0959,422303.0
2020-04-15 15:20:00,90.93,91.07,90.65,90.73,408344.0,79.0959,79.2177,78.8523,78.9219,408344.0
2020-04-15 15:30:00,90.73,90.96,90.4,90.54,638871.0,78.9219,79.122,78.6349,78.7566,638871.0
2020-04-15 15:40:00,90.56,90.8,90.4,90.65,554200.0,78.774,78.9828,78.6349,78.8523,554200.0
2020-04-15 15:50:00,90.65,91.13,90.13,90.82,1903545.0,78.8523,79.2699,78.4,79.0002,1903545.0
2020-04-16 09:30:00,90.23,90.57,89.01,89.54,1711011.0,78.487,78.7827,77.4258,77.8868,1711011.0
2020-04-16 09:40:00,89.55,89.86,88.81,88.92,961884.0,77.8955,78.1651,77.2518,77.3475,961884.0
2020-04-16 09:50:00,88.92,88.98,87.68,87.73,1356653.0,77.3475,77.3997,76.2689,76.3123,1356653.0
2020-04-16 10:00:00,87.72,88.57,87.68,88.03,1075385.0,76.3036,77.043,76.2689,76.5733,1075385.0
2020-04-16 10:10:00,88.05,88.25,87.77,87.79,779620.0,76.5907,76.7647,76.3471,76.3645,779620.0
2020-04-16 10:20:00,87.8,88.66,87.66,88.55,723196.0,76.3732,77.1213,76.2515,77.0256,723196.0
2020-04-16 10:30:00,88.52,88.72,88.25,88.29,466979.0,76.9995,77.1735,76.7647,76.7995,466979.0
2020-04-16 10:40:00,88.28,88.97,88.15,88.74,540869.0,76.7908,77.391,76.6777,77.1909,540869.0
2020-04-16 10:50:00,88.75,88.87,88.5,88.79,550470.0,77.1996,77.304,76.9821,77.2344,550470.0
2020-04-16 11:00:00,88.79,89.14,88.53,89.05,696762.0,77.2344,77.5388,77.0082,77.4606,696762.0
2020-04-16 11:10:00,89.06,89.1,88.62,88.65,644560.0,77.4693,77.504,77.0865,77.1126,644560.0
2020-04-16 11:20:00,88.65,88.75,88.21,88.22,593882.0,77.1126,77.1996,76.7299,76.7386,593882.0
2020-04-16 11:30:00,88.22,88.46,88.05,88.4,416644.0,76.7386,76.9473,76.5907,76.8951,416644.0
2020-04-16 11:40:00,88.42,88.6,88.1,88.2,520660.0,76.9125,77.0691,76.6342,76.7212,520660.0
2020-04-16 11:50:00,88.2,88.57,88.12,88.28,523161.0,76.7212,77.043,76.6516,76.7908,523161.0
2020-04-16 12:00:00,88.28,88.47,87.92,87.99,653525.0,76.7908,76.956,76.4776,76.5385,653525.0
2020-04-16 12:10:00,88.0,88.13,87.65,87.73,622231.0,76.5472,76.6603,76.2428,76.3123,622231.0
2020-04-16 12:20:00,87.74,87.75,87.28,87.41,800892.0,76.321,76.3297,75.9209,76.034,800892.0
2020-04-16 12:30:00,87.41,87.62,87.22,87.45,482739.0,76.034,76.2167,75.8687,76.0688,482739.0
2020-04-16 12:40:00,87.44,87.72,87.3,87.49,406821.0,76.0601,76.3036,75.9383,76.1036,406821.0
2020-04-16 12:50:00,87.49,87.59,87.1,87.49,579280.0,76.1036,76.1906,75.7643,76.1036,579280.0
2020-04-16 13:00:00,87.48,87.68,87.41,87.42,311143.0,76.0949,76.2689,76.034,76.0427,311143.0
2020-04-16 13:10:00,87.44,87.75,87.38,87.53,341854.0,76.0601,76.3297,76.0079,76.1384,341854.0
2020-04-16 13:20:00,87.52,87.72,87.34,87.46,337443.0,76.1297,76.3036,75.9731,76.0775,337443.0
2020-04-16 13:30:00,87.45,87.62,87.37,87.39,319885.0,76.0688,76.2167,75.9992,76.0166,319885.0
2020-04-16 13:40:00,87.39,87.46,87.16,87.2,463398.0,76.0166,76.0775,75.8165,75.8513,463398.0
2020-04-16 13:50:00,87.19,87.48,87.18,87.39,278727.0,75.8426,76.0949,75.8339,76.0166,278727.0
2020-04-16 14:00:00,87.36,87.54,87.08,87.53,486737.0,75.9905,76.1471,75.7469,76.1384,486737.0
2020-04-16 14:10:00,87.53,87.75,87.35,87.63,599384.0,76.1384,76.3297,75.9818,76.2254,599384.0
2020-04-16 14:20:00,87.64,87.85,87.56,87.67,512026.0,76.2341,76.4167,76.1645,76.2602,512026.0
2020-04-16 14:30:00,87.67,88.07,87.61,87.84,442176.0,76.2602,76.6081,76.208,76.408,442176.0
2020-04-16 14:40:00,87.85,87.88,87.49,87.74,413377.0,76.4167,76.4428,76.1036,76.321,413377.0
2020-04-16 14:50:00,87.72,87.75,87.08,87.2,695942.0,76.3036,76.3297,75.7469,75.8513,695942.0
2020-04-16 15:00:00,87.2,87.35,87.06,87.07,586140.0,75.8513,75.9818,75.7295,75.7382,586140.0
2020-04-16 15:10:00,87.07,87.48,87.05,87.28,432549.0,75.7382,76.0949,75.7208,75.9209,432549.0
2020-04-16 15:20:00,87.28,87.62,87.25,87.56,500827.0,75.9209,76.2167,75.8948,76.1645,500827.0
2020-04-16 15:30:00,87.56,87.85,87.51,87.8,597775.0,76.1645,76.4167,76.121,76.3732,597775.0
2020-04-16 15:40:00,87.79,87.82,87.5,87.61,712982.0,76.3645,76.3906,76.1123,76.208,712982.0
2020-04-16 15:50:00,87.62,87.96,87.31,87.32,2083841.0,76.2167,76.5124,75.947,75.9557,2083841.0
2020-04-17 09:30:00,92.0,92.68,90.96,92.65,2869522.0,80.0266,80.6181,79.122,80.592,2869522.0
2020-04-17 09:40:00,92.65,92.66,91.66,92.06,1091371.0,80.592,80.6007,79.7309,80.0788,1091371.0
2020-04-17 09:50:00,92.05,92.57,91.87,92.57,887009.0,80.0701,80.5224,79.9135,80.5224,887009.0
2020-04-17 10:00:00,92.57,92.8,92.31,92.4,1062803.0,80.5224,80.7225,80.2963,80.3746,1062803.0
2020-04-17 10:10:00,92.39,92.56,91.45,91.64,1020738.0,80.3659,80.5137,79.5482,79.7135,1020738.0
2020-04-17 10:20:00,91.61,92.3,91.41,91.86,669608.0,79.6874,80.2876,79.5134,79.9048,669608.0
2020-04-17 10:30:00,91.89,92.21,91.71,92.21,432286.0,79.9309,80.2093,79.7744,80.2093,432286.0
2020-04-17 10:40:00,92.22,92.51,91.84,91.88,694631.0,80.218,80.4702,79.8874,79.9222,694631.0
2020-04-17 10:50:00,91.88,92.72,91.87,92.63,587930.0,79.9222,80.6529,79.9135,80.5746,587930.0
2020-04-17 11:00:00,92.63,93.5,92.52,93.37,796924.0,80.5746,81.3314,80.4789,81.2183,796924.0
2020-04-17 11:10:00,93.35,93.43,92.9,93.08,476301.0,81.2009,81.2705,80.8095,80.9661,476301.0
2020-04-17 11:20:00,93.1,93.11,92.57,92.69,420785.0,80.9835,80.9922,80.5224,80.6268,420785.0
2020-04-17 11:30:00,92.67,93.0,92.42,92.79,528788.0,80.6094,80.8965,80.392,80.7138,528788.0
2020-04-17 11:40:00,92.79,93.19,92.7,93.01,354656.0,80.7138,81.0618,80.6355,80.9052,354656.0
2020-04-17 11:50:00,93.0,93.07,92.7,93.04,234264.0,80.8965,80.9574,80.6355,80.9313,234264.0
2020-04-17 12:00:00,93.04,93.09,92.68,92.69,341147.0,80.9313,80.9748,80.6181,80.6268,341147.0
2020-04-17 12:10:00,92.68,93.07,92.57,93.01,315347.0,80.6181,80.9574,80.5224,80.9052,315347.0
2020-04-17 12:20:00,93.01,93.04,92.53,92.65,279262.0,80.9052,80.9313,80.4876,80.592,279262.0
2020-04-17 12:30:00,92.68,93.24,92.59,93.11,276686.0,80.6181,81.1052,80.5398,80.9922,276686.0
2020-04-17 12:40:00,93.12,93.59,93.07,93.59,367454.0,81.0009,81.4097,80.9574,81.4097,367454.0
2020-04-17 12:50:00,93.58,93.72,93.46,93.66,300246.0,81.401,81.5228,81.2966,81.4706,300246.0
2020-04-17 13:00:00,93.67,94.03,93.62,93.94,336597.0,81.4793,81.7924,81.4358,81.7141,336597.0
2020-04-17 13:10:00,93.94,94.0,93.61,93.98,241398.0,81.7141,81.7663,81.4271,81.7489,241398.0
2020-04-17 13:20:00,93.97,93.97,93.62,93.64,240619.0,81.7402,81.7402,81.4358,81.4532,240619.0
2020-04-17 13:30:00,93.65,93.76,93.57,93.73,198797.0,81.4619,81.5576,81.3923,81.5315,198797.0
2020-04-17 13:40:00,93.73,93.79,93.13,93.13,250522.0,81.5315,81.5837,81.0096,81.0096,250522.0
2020-04-17 13:50:00,93.13,93.46,92.95,93.42,262328.0,81.0096,81.2966,80.853,81.2618,262328.0
2020-04-17 14:00:00,93.42,93.51,93.07,93.09,343757.0,81.2618,81.3401,80.9574,80.9748,343757.0
2020-04-17 14:10:00,93.08,93.22,92.83,93.0,295737.0,80.9661,81.0878,80.7486,80.8965,295737.0
2020-04-17 14:20:00,92.99,93.2,92.73,92.78,363515.0,80.8878,81.0704,80.6616,80.7051,363515.0
2020-04-17 14:30:00,92.77,93.08,92.66,93.06,272168.0,80.6964,80.9661,80.6007,80.9487,272168.0
2020-04-17 14:40:00,93.05,93.5,92.88,93.44,362965.0,80.94,81.3314,80.7921,81.2792,362965.0
2020-04-17 14:50:00,93.44,93.57,93.14,93.46,332928.0,81.2792,81.3923,81.0183,81.2966,332928.0
2020-04-17 15:00:00,93.46,93.74,93.38,93.74,334686.0,81.2966,81.5402,81.227,81.5402,334686.0
2020-04-17 15:10:00,93.74,93.99,93.63,93.96,421723.0,81.5402,81.7576,81.4445,81.7315,421723.0
2020-04-17 15:20:00,93.97,94.12,93.86,94.08,525847.0,81.7402,81.8707,81.6446,81.8359,525847.0
2020-04-17 15:30:00,94.09,94.69,94.08,94.66,800687.0,81.8446,82.3665,81.8359,82.3404,800687.0
2020-04-17 15:40:00,94.66,95.11,94.66,95.07,1064436.0,82.3404,82.7319,82.3404,82.6971,1064436.0
2020-04-17 15:50:00,95.07,95.68,94.93,95.04,2373941.0,82.6971,83.2277,82.5753,82.671,2373941.0
2020-04-20 09:30:00,92.47,92.56,91.75,92.17,1250985.0,80.4355,80.5137,79.8092,80.1745,1250985.0
2020-04-20 09:40:00,92.17,93.95,92.07,93.64,839054.0,80.1745,81.7228,80.0875,81.4532,839054.0
2020-04-20 09:50:00,93.64,93.86,93.27,93.83,462272.0,81.4532,81.6446,81.1313,81.6185,462272.0
2020-04-20 10:00:00,93.84,93.84,93.31,93.59,421241.0,81.6272,81.6272,81.1661,81.4097,421241.0
2020-04-20 10:10:00,93.58,94.17,93.5,93.68,520771.0,81.401,81.9142,81.3314,81.488,520771.0
2020-04-20 10:20:00,93.67,93.7,92.97,93.01,396766.0,81.4793,81.5054,80.8704,80.9052,396766.0
2020-04-20 10:30:00,93.0,93.31,92.93,93.24,504699.0,80.8965,81.1661,80.8356,81.1052,504699.0
2020-04-20 10:40:00,93.25,94.06,93.24,93.88,393280.0,81.1139,81.8185,81.1052,81.662,393280.0
2020-04-20 10:50:00,93.85,94.71,93.85,94.17,527719.0,81.6359,82.3839,81.6359,81.9142,527719.0
2020-04-20 11:00:00,94.16,94.28,93.92,94.18,344084.0,81.9055,82.0099,81.6967,81.9229,344084.0
2020-04-20 11:10:00,94.17,94.36,93.83,93.89,309718.0,81.9142,82.0795,81.6185,81.6706,309718.0
2020-04-20 11:20:00,93.89,94.13,93.85,94.02,313393.0,81.6706,81.8794,81.6359,81.7837,313393.0
2020-04-20 11:30:00,94.02,94.27,93.8,94.1,322747.0,81.7837,82.0012,81.5924,81.8533,322747.0
2020-04-20 11:40:00,94.09,94.18,94.03,94.12,141481.0,81.8446,81.9229,81.7924,81.8707,141481.0
2020-04-20 11:50:00,94.13,94.24,94.0,94.06,203468.0,81.8794,81.9751,81.7663,81.8185,203468.0
2020-04-20 12:00:00,94.07,94.11,93.67,93.87,256329.0,81.8272,81.862,81.4793,81.6533,256329.0
2020-04-20 12:10:00,93.87,93.88,93.23,93.31,338714.0,81.6533,81.662,81.0965,81.1661,338714.0
2020-04-20 12:20:00,93.31,93.39,93.15,93.25,288703.0,81.1661,81.2357,81.027,81.1139,288703.0
2020-04-20 12:30:00,93.24,93.48,93.24,93.37,281165.0,81.1052,81.314,81.1052,81.2183,281165.0
2020-04-20 12:40:00,93.37,93.42,93.21,93.41,154804.0,81.2183,81.2618,81.0791,81.2531,154804.0
2020-04-20 12:50:00,93.42,93.43,92.79,92.9,409130.0,81.2618,81.2705,80.7138,80.8095,409130.0
2020-04-20 13:00:00,92.9,92.94,92.51,92.81,346844.0,80.8095,80.8443,80.4702,80.7312,346844.0
2020-04-20 13:10:00,92.81,92.83,92.35,92.53,299860.0,80.7312,80.7486,80.3311,80.4876,299860.0
2020-04-20 13:20:00,92.53,92.76,92.46,92.63,365707.0,80.4876,80.6877,80.4268,80.5746,365707.0
2020-04-20 13:30:00,92.64,92.67,92.25,92.44,295986.0,80.5833,80.6094,80.2441,80.4094,295986.0
2020-04-20 13:40:00,92.44,92.67,92.4,92.5,347049.0,80.4094,80.6094,80.3746,80.4616,347049.0
2020-04-20 13:50:00,92.51,92.65,92.31,92.35,327969.0,80.4702,80.592,80.2963,80.3311,327969.0
2020-04-20 14:00:00,92.34,92.54,92.27,92.33,239698.0,80.3224,80.4963,80.2615,80.3137,239698.0
2020-04-20 14:10:00,92.32,92.4,91.75,91.78,560771.0,80.305,80.3746,79.8092,79.8353,560771.0
2020-04-20 14:20:00,91.79,91.87,91.06,91.08,613731.0,79.844,79.9135,79.209,79.2264,613731.0
2020-04-20 14:30:00,91.09,91.41,90.94,91.26,996056.0,79.2351,79.5134,79.1046,79.3829,996056.0
2020-04-20 14:40:00,91.27,91.64,91.15,91.54,469962.0,79.3916,79.7135,79.2872,79.6265,469962.0
2020-04-20 14:50:00,91.55,91.55,90.77,90.79,585142.0,79.6352,79.6352,78.9567,78.9741,585142.0
2020-04-20 15:00:00,90.81,91.15,90.68,90.76,522349.0,78.9915,79.2872,78.8784,78.948,522349.0
2020-04-20 15:10:00,90.75,90.9,90.46,90.46,581386.0,78.9393,79.0698,78.687,78.687,581386.0
2020-04-20 15:20:00,90.47,91.23,90.46,91.2,670787.0,78.6957,79.3568,78.687,79.3307,670787.0
2020-04-20 15:30:00,91.21,91.54,91.02,91.17,634858.0,79.3394,79.6265,79.1742,79.3046,634858.0
2020-04-20 15:40:00,91.18,91.6,91.18,91.57,537440.0,79.3133,79.6787,79.3133,79.6526,537440.0
2020-04-20 15:50:00,91.56,92.04,91.28,91.65,1341519.0,79.6439,80.0614,79.4003,79.7222,1341519.0
2020-04-21 09:30:00,88.62,89.84,88.33,89.25,1383262.0,77.0865,78.1477,76.8343,77.6345,1383262.0
2020-04-21 09:40:00,89.26,90.81,89.26,90.46,775018.0,77.6432,78.9915,77.6432,78.687,775018.0
2020-04-21 09:50:00,90.47,91.25,90.24,91.17,766398.0,78.6957,79.3742,78.4957,79.3046,766398.0
2020-04-21 10:00:00,91.19,91.39,90.57,90.74,792091.0,79.322,79.496,78.7827,78.9306,792091.0
2020-04-21 10:10:00,90.73,90.85,89.96,90.24,567784.0,78.9219,79.0263,78.2521,78.4957,567784.0
2020-04-21 10:20:00,90.24,90.65,90.17,90.56,434774.0,78.4957,78.8523,78.4348,78.774,434774.0
2020-04-21 10:30:00,90.55,90.82,90.31,90.38,283060.0,78.7653,79.0002,78.5566,78.6175,283060.0
2020-04-21 10:40:00,90.38,90.44,89.75,89.77,474730.0,78.6175,78.6697,78.0695,78.0868,474730.0
2020-04-21 10:50:00,89.76,89.97,89.63,89.8,507645.0,78.0781,78.2608,77.9651,78.1129,507645.0
2020-04-21 11:00:00,89.79,89.8,89.29,89.46,350669.0,78.1042,78.1129,77.6693,77.8172,350669.0
2020-04-21 11:10:00,89.43,89.48,89.07,89.39,332363.0,77.7911,77.8346,77.4779,77.7563,332363.0
2020-04-21 11:20:00,89.39,89.64,88.84,89.07,441975.0,77.7563,77.9738,77.2779,77.4779,441975.0
2020-04-21 11:30:00,89.06,89.44,88.99,89.17,295217.0,77.4693,77.7998,77.4084,77.5649,295217.0
2020-04-21 11:40:00,89.17,89.2,88.92,89.15,284102.0,77.5649,77.591,77.3475,77.5475,284102.0
2020-04-21 11:50:00,89.13,89.66,88.98,89.65,287288.0,77.5301,77.9912,77.3997,77.9825,287288.0
2020-04-21 12:00:00,89.64,89.69,89.41,89.57,281935.0,77.9738,78.0173,77.7737,77.9129,281935.0
2020-04-21 12:10:00,89.57,89.8,89.49,89.77,322287.0,77.9129,78.1129,77.8433,78.0868,322287.0
2020-04-21 12:20:00,89.78,89.89,89.69,89.79,272126.0,78.0955,78.1912,78.0173,78.1042,272126.0
2020-04-21 12:30:00,89.78,89.87,89.5,89.7,258358.0,78.0955,78.1738,77.852,78.026,258358.0
2020-04-21 12:40:00,89.72,89.82,89.55,89.75,254338.0,78.0434,78.1303,77.8955,78.0695,254338.0
2020-04-21 12:50:00,89.75,90.14,89.72,90.05,286676.0,78.0695,78.4087,78.0434,78.3304,286676.0
2020-04-21 13:00:00,90.05,90.28,89.84,89.94,250888.0,78.3304,78.5305,78.1477,78.2347,250888.0
2020-04-21 13:10:00,89.93,89.93,89.42,89.51,258905.0,78.226,78.226,77.7824,77.8607,258905.0
2020-04-21 13:20:00,89.51,89.88,89.49,89.76,192203.0,77.8607,78.1825,77.8433,78.0781,192203.0
2020-04-21 13:30:00,89.75,89.99,89.63,89.95,231712.0,78.0695,78.2782,77.9651,78.2434,231712.0
2020-04-21 13:40:00,89.95,89.95,89.18,89.27,292338.0,78.2434,78.2434,77.5736,77.6519,292338.0
2020-04-21 13:50:00,89.27,89.32,89.01,89.1,255388.0,77.6519,77.6954,77.4258,77.504,255388.0
2020-04-21 14:00:00,89.11,89.45,88.98,89.29,288109.0,77.5127,77.8085,77.3997,77.6693,288109.0
2020-04-21 14:10:00,89.28,89.37,89.03,89.11,200482.0,77.6606,77.7389,77.4432,77.5127,200482.0
2020-04-21 14:20:00,89.11,89.69,89.06,89.29,295170.0,77.5127,78.0173,77.4693,77.6693,295170.0
2020-04-21 14:30:00,89.3,89.34,88.97,89.01,278732.0,77.678,77.7128,77.391,77.4258,278732.0
2020-04-21 14:40:00,89.01,89.22,88.91,89.15,216151.0,77.4258,77.6084,77.3388,77.5475,216151.0
2020-04-21 14:50:00,89.14,89.24,88.93,89.0,316850.0,77.5388,77.6258,77.3562,77.4171,316850.0
2020-04-21 15:00:00,89.01,89.3,88.83,88.97,474880.0,77.4258,77.678,77.2692,77.391,474880.0
2020-04-21 15:10:00,88.95,89.47,88.95,89.4,460746.0,77.3736,77.8259,77.3736,77.765,460746.0
2020-04-21 15:20:00,89.39,89.64,89.21,89.27,364855.0,77.7563,77.9738,77.5997,77.6519,364855.0
2020-04-21 15:30:00,89.27,89.62,89.06,89.41,605507.0,77.6519,77.9564,77.4693,77.7737,605507.0
2020-04-21 15:40:00,89.42,89.55,89.24,89.26,418758.0,77.7824,77.8955,77.6258,77.6432,418758.0
2020-04-21 15:50:00,89.24,89.36,88.97,88.98,1292342.0,77.6258,77.7302,77.391,77.3997,1292342.0
2020-04-22 09:30:00,90.69,90.99,90.12,90.5,909855.0,78.8871,79.1481,78.3913,78.7218,909855.0
2020-04-22 09:40:00,90.49,90.94,90.36,90.41,523746.0,78.7131,79.1046,78.6001,78.6436,523746.0
2020-04-22 09:50:00,90.46,90.86,90.38,90.71,441491.0,78.687,79.035,78.6175,78.9045,441491.0
2020-04-22 10:00:00,90.69,90.92,90.47,90.83,347066.0,78.8871,79.0872,78.6957,79.0089,347066.0
2020-04-22 10:10:00,90.82,91.29,90.72,90.96,439356.0,79.0002,79.409,78.9132,79.122,439356.0
2020-04-22 10:20:00,90.96,91.3,90.96,91.17,367611.0,79.122,79.4177,79.122,79.3046,367611.0
2020-04-22 10:30:00,91.17,91.84,91.16,91.8,460153.0,79.3046,79.8874,79.2959,79.8527,460153.0
2020-04-22 10:40:00,91.79,91.87,91.54,91.56,306106.0,79.844,79.9135,79.6265,79.6439,306106.0
2020-04-22 10:50:00,91.55,91.61,91.04,91.16,306128.0,79.6352,79.6874,79.1916,79.2959,306128.0
2020-04-22 11:00:00,91.18,91.24,90.86,90.98,225297.0,79.3133,79.3655,79.035,79.1394,225297.0
2020-04-22 11:10:00,90.97,91.25,90.8,91.05,241791.0,79.1307,79.3742,78.9828,79.2003,241791.0
2020-04-22 11:20:00,91.05,91.09,90.73,90.88,217108.0,79.2003,79.2351,78.9219,79.0524,217108.0
2020-04-22 11:30:00,90.89,91.15,90.81,90.87,248617.0,79.0611,79.2872,78.9915,79.0437,248617.0
2020-04-22 11:40:00,90.87,91.18,90.77,90.95,190322.0,79.0437,79.3133,78.9567,79.1133,190322.0
2020-04-22 11:50:00,90.95,90.99,90.69,90.81,156728.0,79.1133,79.1481,78.8871,78.9915,156728.0
2020-04-22 12:00:00,90.81,90.93,90.51,90.51,202211.0,78.9915,79.0959,78.7305,78.7305,202211.0
2020-04-22 12:10:00,90.51,90.6,90.25,90.43,348522.0,78.7305,78.8088,78.5044,78.661,348522.0
2020-04-22 12:20:00,90.45,90.59,90.34,90.48,243743.0,78.6783,78.8001,78.5827,78.7044,243743.0
2020-04-22 12:30:00,90.48,90.61,90.4,90.61,195115.0,78.7044,78.8175,78.6349,78.8175,195115.0
2020-04-22 12:40:00,90.62,90.69,90.4,90.41,126157.0,78.8262,78.8871,78.6349,78.6436,126157.0
2020-04-22 12:50:00,90.42,90.45,90.2,90.35,171834.0,78.6523,78.6783,78.4609,78.5914,171834.0
2020-04-22 13:00:00,90.35,90.45,90.22,90.3,236132.0,78.5914,78.6783,78.4783,78.5479,236132.0
2020-04-22 13:10:00,90.29,90.35,90.16,90.29,146667.0,78.5392,78.5914,78.4261,78.5392,146667.0
2020-04-22 13:20:00,90.3,90.43,90.29,90.42,160831.0,78.5479,78.661,78.5392,78.6523,160831.0
2020-04-22 13:30:00,90.45,90.48,90.13,90.16,181632.0,78.6783,78.7044,78.4,78.4261,181632.0
2020-04-22 13:40:00,90.16,90.34,90.13,90.26,223829.0,78.4261,78.5827,78.4,78.5131,223829.0
2020-04-22 13:50:00,90.25,90.28,90.1,90.17,229966.0,78.5044,78.5305,78.3739,78.4348,229966.0
2020-04-22 14:00:00,90.17,90.23,89.91,90.01,256361.0,78.4348,78.487,78.2086,78.2956,256361.0
2020-04-22 14:10:00,90.01,90.16,89.98,90.03,146273.0,78.2956,78.4261,78.2695,78.313,146273.0
2020-04-22 14:20:00,90.04,90.22,89.89,89.9,318950.0,78.3217,78.4783,78.1912,78.1999,318950.0
2020-04-22 14:30:00,89.91,90.06,89.77,89.82,230475.0,78.2086,78.3391,78.0868,78.1303,230475.0
2020-04-22 14:40:00,89.81,90.09,89.73,90.05,282378.0,78.1216,78.3652,78.0521,78.3304,282378.0
2020-04-22 14:50:00,90.05,90.2,89.96,90.02,296986.0,78.3304,78.4609,78.2521,78.3043,296986.0
2020-04-22 15:00:00,90.03,90.05,89.81,89.83,312280.0,78.313,78.3304,78.1216,78.139,312280.0
2020-04-22 15:10:00,89.84,89.86,89.69,89.77,286375.0,78.1477,78.1651,78.0173,78.0868,286375.0
2020-04-22 15:20:00,89.78,89.95,89.76,89.9,319526.0,78.0955,78.2434,78.0781,78.1999,319526.0
2020-04-22 15:30:00,89.9,90.0,89.8,89.95,361938.0,78.1999,78.2869,78.1129,78.2434,361938.0
2020-04-22 15:40:00,89.97,90.13,89.85,90.11,504892.0,78.2608,78.4,78.1564,78.3826,504892.0
2020-04-22 15:50:00,90.13,90.32,89.18,89.24,1023133.0,78.4,78.5653,77.5736,77.6258,1023133.0
2020-04-23 09:30:00,89.74,90.73,89.3,90.57,989387.0,78.0608,78.9219,77.678,78.7827,989387.0
2020-04-23 09:40:00,90.59,90.9,90.24,90.33,440459.0,78.8001,79.0698,78.4957,78.574,440459.0
2020-04-23 09:50:00,90.3,90.34,89.53,89.68,544986.0,78.5479,78.5827,77.8781,78.0086,544986.0
2020-04-23 10:00:00,89.69,90.46,89.69,90.44,391516.0,78.0173,78.687,78.0173,78.6697,391516.0
2020-04-23 10:10:00,90.44,90.5,90.25,90.42,331312.0,78.6697,78.7218,78.5044,78.6523,331312.0
2020-04-23 10:20:00,90.42,90.72,90.37,90.51,464505.0,78.6523,78.9132,78.6088,78.7305,464505.0
2020-04-23 10:30:00,90.52,90.91,90.49,90.89,297221.0,78.7392,79.0785,78.7131,79.0611,297221.0
2020-04-23 10:40:00,90.89,91.27,90.88,91.01,443557.0,79.0611,79.3916,79.0524,79.1655,443557.0
2020-04-23 10:50:00,90.99,91.28,90.93,90.98,349694.0,79.1481,79.4003,79.0959,79.1394,349694.0
2020-04-23 11:00:00,90.99,91.09,90.79,90.94,272697.0,79.1481,79.2351,78.9741,79.1046,272697.0
2020-04-23 11:10:00,90.94,91.05,90.83,90.94,157764.0,79.1046,79.2003,79.0089,79.1046,157764.0
2020-04-23 11:20:00,90.96,91.17,90.86,91.06,219209.0,79.122,79.3046,79.035,79.209,219209.0
2020-04-23 11:30:00,91.07,91.13,90.66,90.68,244985.0,79.2177,79.2699,78.861,78.8784,244985.0
2020-04-23 11:40:00,90.67,90.71,90.42,90.45,377532.0,78.8697,78.9045,78.6523,78.6783,377532.0
2020-04-23 11:50:00,90.45,90.85,90.43,90.84,200936.0,78.6783,79.0263,78.661,79.0176,200936.0
2020-04-23 12:00:00,90.85,91.1,90.77,91.07,212811.0,79.0263,79.2438,78.9567,79.2177,212811.0
2020-04-23 12:10:00,91.06,91.11,90.95,91.08,166442.0,79.209,79.2525,79.1133,79.2264,166442.0
2020-04-23 12:20:00,91.08,91.18,91.02,91.08,124399.0,79.2264,79.3133,79.1742,79.2264,124399.0
2020-04-23 12:30:00,91.09,91.18,90.96,91.09,215145.0,79.2351,79.3133,79.122,79.2351,215145.0
2020-04-23 12:40:00,91.1,91.11,89.58,90.15,584777.0,79.2438,79.2525,77.9216,78.4174,584777.0
2020-04-23 12:50:00,90.12,90.42,89.36,90.33,516968.0,78.3913,78.6523,77.7302,78.574,516968.0
2020-04-23 13:00:00,90.31,90.58,90.09,90.24,274407.0,78.5566,78.7914,78.3652,78.4957,274407.0
2020-04-23 13:10:00,90.27,90.63,90.25,90.33,121046.0,78.5218,78.8349,78.5044,78.574,121046.0
2020-04-23 13:20:00,90.34,90.35,89.72,89.99,225198.0,78.5827,78.5914,78.0434,78.2782,225198.0
2020-04-23 13:30:00,89.99,90.29,89.94,90.07,158891.0,78.2782,78.5392,78.2347,78.3478,158891.0
2020-04-23 13:40:00,90.08,90.11,89.71,89.71,160902.0,78.3565,78.3826,78.0347,78.0347,160902.0
2020-04-23 13:50:00,89.76,90.03,89.65,90.03,198940.0,78.0781,78.313,77.9825,78.313,198940.0
2020-04-23 14:00:00,90.02,90.07,89.79,89.82,175689.0,78.3043,78.3478,78.1042,78.1303,175689.0
2020-04-23 14:10:00,89.8,90.08,89.57,89.98,257941.0,78.1129,78.3565,77.9129,78.2695,257941.0
2020-04-23 14:20:00,90.0,90.2,89.87,90.02,173068.0,78.2869,78.4609,78.1738,78.3043,173068.0
2020-04-23 14:30:00,90.01,90.09,89.81,89.86,112277.0,78.2956,78.3652,78.1216,78.1651,112277.0
2020-04-23 14:40:00,89.86,90.07,89.8,89.83,195660.0,78.1651,78.3478,78.1129,78.139,195660.0
2020-04-23 14:50:00,89.84,90.21,89.8,90.12,232524.0,78.1477,78.4696,78.1129,78.3913,232524.0
2020-04-23 15:00:00,90.09,90.14,89.74,89.74,172043.0,78.3652,78.4087,78.0608,78.0608,172043.0
2020-04-23 15:10:00,89.74,89.77,89.52,89.53,269214.0,78.0608,78.0868,77.8694,77.8781,269214.0
2020-04-23 15:20:00,89.54,89.79,89.46,89.79,293611.0,77.8868,78.1042,77.8172,78.1042,293611.0
2020-04-23 15:30:00,89.79,89.82,89.47,89.68,274987.0,78.1042,78.1303,77.8259,78.0086,274987.0
2020-04-23 15:40:00,89.68,89.96,89.61,89.94,239518.0,78.0086,78.2521,77.9477,78.2347,239518.0
2020-04-23 15:50:00,89.88,89.95,89.26,89.31,951175.0,78.1825,78.2434,77.6432,77.6867,951175.0
2020-04-24 09:30:00,90.64,90.91,90.26,90.46,753451.0,78.8436,79.0785,78.5131,78.687,753451.0
2020-04-24 09:40:00,90.46,90.52,89.71,89.79,394767.0,78.687,78.7392,78.0347,78.1042,394767.0
2020-04-24 09:50:00,89.77,90.02,89.36,89.43,411255.0,78.0868,78.3043,77.7302,77.7911,411255.0
2020-04-24 10:00:00,89.43,89.8,89.18,89.23,314685.0,77.7911,78.1129,77.5736,77.6171,314685.0
2020-04-24 10:10:00,89.24,89.42,88.95,89.14,509635.0,77.6258,77.7824,77.3736,77.5388,509635.0
2020-04-24 10:20:00,89.13,89.24,88.98,89.13,369172.0,77.5301,77.6258,77.3997,77.5301,369172.0
2020-04-24 10:30:00,89.12,89.6,89.01,89.49,332354.0,77.5214,77.939,77.4258,77.8433,332354.0
2020-04-24 10:40:00,89.49,89.59,89.26,89.36,211686.0,77.8433,77.9303,77.6432,77.7302,211686.0
2020-04-24 10:50:00,89.37,89.47,89.1,89.25,227647.0,77.7389,77.8259,77.504,77.6345,227647.0
2020-04-24 11:00:00,89.23,89.25,88.89,88.89,281139.0,77.6171,77.6345,77.3214,77.3214,281139.0
2020-04-24 11:10:00,88.9,88.93,88.52,88.55,449105.0,77.3301,77.3562,76.9995,77.0256,449105.0
2020-04-24 11:20:00,88.56,88.74,88.51,88.62,303438.0,77.0343,77.1909,76.9908,77.0865,303438.0
2020-04-24 11:30:00,88.61,88.9,88.49,88.87,236287.0,77.0778,77.3301,76.9734,77.304,236287.0
2020-04-24 11:40:00,88.86,89.04,88.78,89.04,159963.0,77.2953,77.4519,77.2257,77.4519,159963.0
2020-04-24 11:50:00,89.03,89.08,88.84,88.95,158410.0,77.4432,77.4866,77.2779,77.3736,158410.0
2020-04-24 12:00:00,88.95,89.1,88.81,89.08,166756.0,77.3736,77.504,77.2518,77.4866,166756.0
2020-04-24 12:10:00,89.08,89.18,89.01,89.1,132708.0,77.4866,77.5736,77.4258,77.504,132708.0
2020-04-24 12:20:00,89.08,89.17,88.89,89.13,198358.0,77.4866,77.5649,77.3214,77.5301,198358.0
2020-04-24 12:30:00,89.14,89.24,89.04,89.23,127753.0,77.5388,77.6258,77.4519,77.6171,127753.0
2020-04-24 12:40:00,89.22,89.42,89.16,89.35,221788.0,77.6084,77.7824,77.5562,77.7215,221788.0
2020-04-24 12:50:00,89.36,89.41,89.1,89.17,145006.0,77.7302,77.7737,77.504,77.5649,145006.0
2020-04-24 13:00:00,89.18,89.3,89.08,89.26,98215.0,77.5736,77.678,77.4866,77.6432,98215.0
2020-04-24 13:10:00,89.26,89.45,89.21,89.43,145562.0,77.6432,77.8085,77.5997,77.7911,145562.0
2020-04-24 13:20:00,89.45,89.5,89.3,89.49,153606.0,77.8085,77.852,77.678,77.8433,153606.0
2020-04-24 13:30:00,89.48,89.64,89.42,89.64,191410.0,77.8346,77.9738,77.7824,77.9738,191410.0
2020-04-24 13:40:00,89.64,89.83,89.62,89.68,267468.0,77.9738,78.139,77.9564,78.0086,267468.0
2020-04-24 13:50:00,89.68,89.95,89.55,89.94,209086.0,78.0086,78.2434,77.8955,78.2347,209086.0
2020-04-24 14:00:00,89.94,90.05,89.76,89.99,297898.0,78.2347,78.3304,78.0781,78.2782,297898.0
2020-04-24 14:10:00,89.99,89.99,89.84,89.94,159225.0,78.2782,78.2782,78.1477,78.2347,159225.0
2020-04-24 14:20:00,89.95,89.99,89.84,89.92,169662.0,78.2434,78.2782,78.1477,78.2173,169662.0
2020-04-24 14:30:00,89.91,90.33,89.86,90.3,297251.0,78.2086,78.574,78.1651,78.5479,297251.0
2020-04-24 14:40:00,90.29,90.44,90.17,90.44,244579.0,78.5392,78.6697,78.4348,78.6697,244579.0
2020-04-24 14:50:00,90.44,90.49,90.34,90.44,247680.0,78.6697,78.7131,78.5827,78.6697,247680.0
2020-04-24 15:00:00,90.44,90.55,90.33,90.54,289346.0,78.6697,78.7653,78.574,78.7566,289346.0
2020-04-24 15:10:00,90.53,90.79,90.38,90.66,259835.0,78.7479,78.9741,78.6175,78.861,259835.0
2020-04-24 15:20:00,90.65,90.93,90.6,90.92,339963.0,78.8523,79.0959,78.8088,79.0872,339963.0
2020-04-24 15:30:00,90.93,91.0,90.77,90.96,320727.0,79.0959,79.1568,78.9567,79.122,320727.0
2020-04-24 15:40:00,90.96,91.1,90.9,90.94,408708.0,79.122,79.2438,79.0698,79.1046,408708.0
2020-04-24 15:50:00,90.94,91.06,90.45,90.7,738876.0,79.1046,79.209,78.6783,78.8958,738876.0
2020-04-27 09:30:00,91.94,92.7,91.54,92.63,976398.0,79.9744,80.6355,79.6265,80.5746,976398.0
2020-04-27 09:40:00,92.63,92.64,92.07,92.38,847726.0,80.5746,80.5833,80.0875,80.3572,847726.0
2020-04-27 09:50:00,92.39,93.16,92.33,93.06,559049.0,80.3659,81.0357,80.3137,80.9487,559049.0
2020-04-27 10:00:00,93.06,93.48,93.02,93.41,555076.0,80.9487,81.314,80.9139,81.2531,555076.0
2020-04-27 10:10:00,93.42,94.05,93.13,94.04,644494.0,81.2618,81.8098,81.0096,81.8011,644494.0
2020-04-27 10:20:00,94.05,94.69,94.05,94.31,842752.0,81.8098,82.3665,81.8098,82.036,842752.0
2020-04-27 10:30:00,94.32,94.7,94.32,94.63,517396.0,82.0447,82.3752,82.0447,82.3143,517396.0
2020-04-27 10:40:00,94.63,94.98,94.33,94.93,517706.0,82.3143,82.6188,82.0534,82.5753,517706.0
2020-04-27 10:50:00,94.93,95.33,94.9,95.05,729715.0,82.5753,82.9232,82.5492,82.6797,729715.0
2020-04-27 11:00:00,95.06,95.12,94.52,94.94,486007.0,82.6884,82.7406,82.2187,82.584,486007.0
2020-04-27 11:10:00,94.93,94.95,94.32,94.49,385706.0,82.5753,82.5927,82.0447,82.1926,385706.0
2020-04-27 11:20:00,94.49,94.7,94.37,94.69,445456.0,82.1926,82.3752,82.0882,82.3665,445456.0
2020-04-27 11:30:00,94.68,95.32,94.67,95.21,466733.0,82.3578,82.9145,82.3491,82.8189,466733.0
2020-04-27 11:40:00,95.21,95.63,95.17,95.25,460087.0,82.8189,83.1842,82.7841,82.8537,460087.0
2020-04-27 11:50:00,95.26,95.31,94.9,94.95,239056.0,82.8623,82.9058,82.5492,82.5927,239056.0
2020-04-27 12:00:00,94.95,94.99,94.76,94.77,232382.0,82.5927,82.6275,82.4274,82.4361,232382.0
2020-04-27 12:10:00,94.76,94.93,94.6,94.65,250023.0,82.4274,82.5753,82.2882,82.3317,250023.0
2020-04-27 12:20:00,94.66,94.66,94.42,94.57,260284.0,82.3404,82.3404,82.1317,82.2621,260284.0
2020-04-27 12:30:00,94.58,94.76,94.47,94.52,228714.0,82.2708,82.4274,82.1752,82.2187,228714.0
2020-04-27 12:40:00,94.52,94.58,94.07,94.18,420038.0,82.2187,82.2708,81.8272,81.9229,420038.0
2020-04-27 12:50:00,94.19,94.37,94.13,94.33,237638.0,81.9316,82.0882,81.8794,82.0534,237638.0
2020-04-27 13:00:00,94.33,94.58,94.21,94.57,209855.0,82.0534,82.2708,81.949,82.2621,209855.0
2020-04-27 13:10:00,94.57,94.78,94.35,94.42,232395.0,82.2621,82.4448,82.0708,82.1317,232395.0
2020-04-27 13:20:00,94.43,94.5,94.32,94.4,255269.0,82.1404,82.2013,82.0447,82.1143,255269.0
2020-04-27 13:30:00,94.4,94.46,94.21,94.45,211936.0,82.1143,82.1665,81.949,82.1578,211936.0
2020-04-27 13:40:00,94.44,94.58,94.34,94.46,159171.0,82.1491,82.2708,82.0621,82.1665,159171.0
2020-04-27 13:50:00,94.45,94.65,94.44,94.54,211479.0,82.1578,82.3317,82.1491,82.2361,211479.0
2020-04-27 14:00:00,94.55,94.62,94.43,94.53,247585.0,82.2448,82.3056,82.1404,82.2274,247585.0
2020-04-27 14:10:00,94.54,94.72,94.47,94.48,382992.0,82.2361,82.3926,82.1752,82.1839,382992.0
2020-04-27 14:20:00,94.49,94.77,94.43,94.77,246647.0,82.1926,82.4361,82.1404,82.4361,246647.0
2020-04-27 14:30:00,94.77,94.8,94.51,94.54,513569.0,82.4361,82.4622,82.21,82.2361,513569.0
2020-04-27 14:40:00,94.54,94.9,94.53,94.9,315094.0,82.2361,82.5492,82.2274,82.5492,315094.0
2020-04-27 14:50:00,94.89,94.93,94.63,94.7,324888.0,82.5405,82.5753,82.3143,82.3752,324888.0
2020-04-27 15:00:00,94.71,94.85,94.65,94.71,284240.0,82.3839,82.5057,82.3317,82.3839,284240.0
2020-04-27 15:10:00,94.72,94.84,94.68,94.81,349782.0,82.3926,82.497,82.3578,82.4709,349782.0
2020-04-27 15:20:00,94.82,94.88,94.5,94.61,388801.0,82.4796,82.5318,82.2013,82.2969,388801.0
2020-04-27 15:30:00,94.61,94.95,94.57,94.86,322108.0,82.2969,82.5927,82.2621,82.5144,322108.0
2020-04-27 15:40:00,94.87,94.92,94.71,94.87,732436.0,82.5231,82.5666,82.3839,82.5231,732436.0
2020-04-27 15:50:00,94.87,94.87,94.36,94.36,945005.0,82.5231,82.5231,82.0795,82.0795,945005.0
2020-04-28 09:30:00,97.81,98.04,96.55,96.59,1871155.0,85.0805,85.2805,83.9845,84.0193,1871155.0
2020-04-28 09:40:00,96.61,97.68,96.61,97.28,917776.0,84.0367,84.9674,84.0367,84.6195,917776.0
2020-04-28 09:50:00,97.27,98.36,97.21,97.23,982378.0,84.6108,85.5589,84.5586,84.576,982378.0
2020-04-28 10:00:00,97.25,97.84,96.95,97.81,662079.0,84.5934,85.1066,84.3324,85.0805,662079.0
2020-04-28 10:10:00,97.8,97.85,97.3,97.57,629118.0,85.0718,85.1153,84.6369,84.8717,629118.0
2020-04-28 10:20:00,97.59,97.66,97.02,97.17,595852.0,84.8891,84.95,84.3933,84.5238,595852.0
2020-04-28 10:30:00,97.18,97.25,96.53,96.62,383403.0,84.5325,84.5934,83.9671,84.0454,383403.0
2020-04-28 10:40:00,96.61,96.61,95.58,95.91,776598.0,84.0367,84.0367,83.1407,83.4278,776598.0
2020-04-28 10:50:00,95.91,95.91,95.07,95.17,536704.0,83.4278,83.4278,82.6971,82.7841,536704.0
2020-04-28 11:00:00,95.2,95.77,95.03,95.6,426035.0,82.8102,83.306,82.6623,83.1581,426035.0
2020-04-28 11:10:00,95.59,95.98,95.54,95.69,287855.0,83.1494,83.4886,83.1059,83.2364,287855.0
2020-04-28 11:20:00,95.71,95.97,95.53,95.71,326275.0,83.2538,83.4799,83.0972,83.2538,326275.0
2020-04-28 11:30:00,95.71,95.86,95.62,95.67,465151.0,83.2538,83.3843,83.1755,83.219,465151.0
2020-04-28 11:40:00,95.67,95.89,95.32,95.37,388275.0,83.219,83.4104,82.9145,82.958,388275.0
2020-04-28 11:50:00,95.4,95.55,95.06,95.55,244178.0,82.9841,83.1146,82.6884,83.1146,244178.0
2020-04-28 12:00:00,95.54,95.79,95.36,95.79,299413.0,83.1059,83.3234,82.9493,83.3234,299413.0
2020-04-28 12:10:00,95.8,95.92,95.25,95.5,384658.0,83.3321,83.4365,82.8537,83.0711,384658.0
2020-04-28 12:20:00,95.5,95.81,95.45,95.71,419630.0,83.0711,83.3408,83.0276,83.2538,419630.0
2020-04-28 12:30:00,95.7,95.94,95.62,95.72,283042.0,83.2451,83.4539,83.1755,83.2625,283042.0
2020-04-28 12:40:00,95.74,95.95,95.63,95.84,224835.0,83.2799,83.4625,83.1842,83.3669,224835.0
2020-04-28 12:50:00,95.85,96.35,95.74,96.27,219828.0,83.3756,83.8105,83.2799,83.7409,219828.0
2020-04-28 13:00:00,96.26,96.45,96.14,96.21,262396.0,83.7322,83.8975,83.6278,83.6887,262396.0
2020-04-28 13:10:00,96.21,96.22,95.88,95.91,235884.0,83.6887,83.6974,83.4017,83.4278,235884.0
2020-04-28 13:20:00,95.91,96.14,95.81,96.01,216125.0,83.4278,83.6278,83.3408,83.5147,216125.0
2020-04-28 13:30:00,96.02,96.08,95.79,95.83,192578.0,83.5234,83.5756,83.3234,83.3582,192578.0
2020-04-28 13:40:00,95.84,96.05,95.82,95.87,189163.0,83.3669,83.5495,83.3495,83.393,189163.0
2020-04-28 13:50:00,95.85,95.99,95.64,95.7,152655.0,83.3756,83.4973,83.1929,83.2451,152655.0
2020-04-28 14:00:00,95.73,95.92,95.71,95.84,172299.0,83.2712,83.4365,83.2538,83.3669,172299.0
2020-04-28 14:10:00,95.85,96.06,95.83,95.94,203595.0,83.3756,83.5582,83.3582,83.4539,203595.0
2020-04-28 14:20:00,95.94,96.29,95.91,96.27,219070.0,83.4539,83.7583,83.4278,83.7409,219070.0
2020-04-28 14:30:00,96.26,96.44,95.96,96.03,220427.0,83.7322,83.8888,83.4712,83.5321,220427.0
2020-04-28 14:40:00,96.03,96.14,95.88,96.03,157627.0,83.5321,83.6278,83.4017,83.5321,157627.0
2020-04-28 14:50:00,96.03,96.14,95.69,95.86,176346.0,83.5321,83.6278,83.2364,83.3843,176346.0
2020-04-28 15:00:00,95.85,96.02,95.79,95.92,157418.0,83.3756,83.5234,83.3234,83.4365,157418.0
2020-04-28 15:10:00,95.91,96.16,95.81,96.11,205450.0,83.4278,83.6452,83.3408,83.6017,205450.0
2020-04-28 15:20:00,96.09,96.34,95.74,96.03,252363.0,83.5843,83.8018,83.2799,83.5321,252363.0
2020-04-28 15:30:00,96.02,96.11,95.77,95.87,215345.0,83.5234,83.6017,83.306,83.393,215345.0
2020-04-28 15:40:00,95.89,95.93,95.36,95.39,288420.0,83.4104,83.4452,82.9493,82.9754,288420.0
2020-04-28 15:50:00,95.33,95.47,95.12,95.29,713528.0,82.9232,83.045,82.7406,82.8884,713528.0
2020-04-29 09:30:00,99.08,99.45,98.61,98.96,1696823.0,86.1852,86.507,85.7764,86.0808,1696823.0
2020-04-29 09:40:00,98.98,99.06,98.47,99.03,567654.0,86.0982,86.1678,85.6546,86.1417,567654.0
2020-04-29 09:50:00,99.03,99.22,98.97,99.04,473252.0,86.1417,86.307,86.0895,86.1504,473252.0
2020-04-29 10:00:00,99.04,99.08,97.72,97.77,578469.0,86.1504,86.1852,85.0022,85.0457,578469.0
2020-04-29 10:10:00,97.76,97.84,97.27,97.82,465458.0,85.037,85.1066,84.6108,85.0892,465458.0
2020-04-29 10:20:00,97.81,98.13,97.67,98.08,333011.0,85.0805,85.3588,84.9587,85.3153,333011.0
2020-04-29 10:30:00,98.09,98.58,98.08,98.37,453589.0,85.324,85.7503,85.3153,85.5676,453589.0
2020-04-29 10:40:00,98.37,98.65,98.35,98.65,431313.0,85.5676,85.8112,85.5502,85.8112,431313.0
2020-04-29 10:50:00,98.67,99.22,98.61,99.13,523464.0,85.8286,86.307,85.7764,86.2287,523464.0
2020-04-29 11:00:00,99.13,99.17,98.74,98.95,260124.0,86.2287,86.2635,85.8894,86.0721,260124.0
2020-04-29 11:10:00,98.94,99.02,98.8,98.93,253844.0,86.0634,86.133,85.9416,86.0547,253844.0
2020-04-29 11:20:00,98.92,99.37,98.89,99.32,349484.0,86.046,86.4375,86.0199,86.394,349484.0
2020-04-29 11:30:00,99.29,99.3,98.0,98.02,617109.0,86.3679,86.3766,85.2458,85.2631,617109.0
2020-04-29 11:40:00,98.03,98.32,97.94,98.11,343665.0,85.2718,85.5241,85.1936,85.3414,343665.0
2020-04-29 11:50:00,98.14,98.82,98.07,98.69,378716.0,85.3675,85.959,85.3066,85.846,378716.0
2020-04-29 12:00:00,98.7,99.04,98.63,98.86,320010.0,85.8546,86.1504,85.7938,85.9938,320010.0
2020-04-29 12:10:00,98.87,98.94,98.51,98.52,290875.0,86.0025,86.0634,85.6894,85.6981,290875.0
2020-04-29 12:20:00,98.53,98.56,98.28,98.37,243926.0,85.7068,85.7329,85.4893,85.5676,243926.0
2020-04-29 12:30:00,98.39,98.9,98.38,98.86,233389.0,85.585,86.0286,85.5763,85.9938,233389.0
2020-04-29 12:40:00,98.86,99.01,98.68,98.99,236236.0,85.9938,86.1243,85.8373,86.1069,236236.0
2020-04-29 12:50:00,99.0,99.08,98.72,98.72,307904.0,86.1156,86.1852,85.872,85.872,307904.0
2020-04-29 13:00:00,98.72,99.06,98.66,99.05,242463.0,85.872,86.1678,85.8199,86.1591,242463.0
2020-04-29 13:10:00,99.06,99.24,98.94,99.19,226752.0,86.1678,86.3244,86.0634,86.2809,226752.0
2020-04-29 13:20:00,99.19,99.22,98.85,98.91,329892.0,86.2809,86.307,85.9851,86.0373,329892.0
2020-04-29 13:30:00,98.91,98.97,98.17,98.43,245128.0,86.0373,86.0895,85.3936,85.6198,245128.0
2020-04-29 13:40:00,98.45,98.59,98.37,98.5,153419.0,85.6372,85.759,85.5676,85.6807,153419.0
2020-04-29 13:50:00,98.51,98.61,98.22,98.43,167722.0,85.6894,85.7764,85.4371,85.6198,167722.0
2020-04-29 14:00:00,98.43,98.57,97.57,97.93,617952.0,85.6198,85.7416,84.8717,85.1849,617952.0
2020-04-29 14:10:00,97.95,98.38,97.89,98.26,346012.0,85.2023,85.5763,85.1501,85.4719,346012.0
2020-04-29 14:20:00,98.27,98.69,98.24,98.48,280867.0,85.4806,85.846,85.4545,85.6633,280867.0
2020-04-29 14:30:00,98.49,98.81,98.28,98.7,242644.0,85.672,85.9503,85.4893,85.8546,242644.0
2020-04-29 14:40:00,98.7,98.75,98.34,98.38,203699.0,85.8546,85.8981,85.5415,85.5763,203699.0
2020-04-29 14:50:00,98.38,98.53,98.12,98.52,218354.0,85.5763,85.7068,85.3501,85.6981,218354.0
2020-04-29 15:00:00,98.51,98.89,98.41,98.8,229482.0,85.6894,86.0199,85.6024,85.9416,229482.0
2020-04-29 15:10:00,98.81,98.82,98.35,98.44,333888.0,85.9503,85.959,85.5502,85.6285,333888.0
2020-04-29 15:20:00,98.44,98.56,98.28,98.38,248727.0,85.6285,85.7329,85.4893,85.5763,248727.0
2020-04-29 15:30:00,98.4,98.47,98.16,98.16,313875.0,85.5937,85.6546,85.3849,85.3849,313875.0
2020-04-29 15:40:00,98.16,98.32,97.96,98.08,478823.0,85.3849,85.5241,85.211,85.3153,478823.0
2020-04-29 15:50:00,98.07,98.08,97.71,97.79,1016503.0,85.3066,85.3153,84.9935,85.0631,1016503.0
2020-04-30 09:30:00,95.6,95.6,94.66,94.92,1223786.0,83.1581,83.1581,82.3404,82.5666,1223786.0
2020-04-30 09:40:00,94.9,95.38,94.55,95.14,772433.0,82.5492,82.9667,82.2448,82.758,772433.0
2020-04-30 09:50:00,95.16,96.25,95.03,96.04,615832.0,82.7754,83.7235,82.6623,83.5408,615832.0
2020-04-30 10:00:00,96.05,96.84,95.89,96.57,711686.0,83.5495,84.2367,83.4104,84.0019,711686.0
2020-04-30 10:10:00,96.59,96.76,96.23,96.56,451690.0,84.0193,84.1671,83.7061,83.9932,451690.0
2020-04-30 10:20:00,96.57,96.63,95.81,96.29,389955.0,84.0019,84.0541,83.3408,83.7583,389955.0
2020-04-30 10:30:00,96.29,96.61,96.17,96.21,286683.0,83.7583,84.0367,83.6539,83.6887,286683.0
2020-04-30 10:40:00,96.2,96.24,95.71,95.79,293031.0,83.68,83.7148,83.2538,83.3234,293031.0
2020-04-30 10:50:00,95.77,96.25,95.75,95.95,293466.0,83.306,83.7235,83.2886,83.4625,293466.0
2020-04-30 11:00:00,95.97,96.36,95.92,96.06,231714.0,83.4799,83.8192,83.4365,83.5582,231714.0
2020-04-30 11:10:00,96.06,96.25,95.86,95.88,194041.0,83.5582,83.7235,83.3843,83.4017,194041.0
2020-04-30 11:20:00,95.89,96.02,95.76,95.88,258613.0,83.4104,83.5234,83.2973,83.4017,258613.0
2020-04-30 11:30:00,95.88,96.0,95.69,95.96,249077.0,83.4017,83.506,83.2364,83.4712,249077.0
2020-04-30 11:40:00,95.96,96.08,95.45,95.6,240268.0,83.4712,83.5756,83.0276,83.1581,240268.0
2020-04-30 11:50:00,95.6,95.68,95.08,95.09,236861.0,83.1581,83.2277,82.7058,82.7145,236861.0
2020-04-30 12:00:00,95.08,95.21,94.75,95.13,391601.0,82.7058,82.8189,82.4187,82.7493,391601.0
2020-04-30 12:10:00,95.13,95.31,95.0,95.0,221988.0,82.7493,82.9058,82.6362,82.6362,221988.0
2020-04-30 12:20:00,95.02,95.19,94.92,95.09,210747.0,82.6536,82.8015,82.5666,82.7145,210747.0
2020-04-30 12:30:00,95.09,95.09,94.74,94.92,257359.0,82.7145,82.7145,82.41,82.5666,257359.0
2020-04-30 12:40:00,94.92,94.97,94.68,94.89,204931.0,82.5666,82.6101,82.3578,82.5405,204931.0
2020-04-30 12:50:00,94.9,95.26,94.83,95.15,252417.0,82.5492,82.8623,82.4883,82.7667,252417.0
2020-04-30 13:00:00,95.15,95.15,94.91,95.01,252951.0,82.7667,82.7667,82.5579,82.6449,252951.0
2020-04-30 13:10:00,94.99,95.41,94.88,95.33,185207.0,82.6275,82.9928,82.5318,82.9232,185207.0
2020-04-30 13:20:00,95.34,95.37,94.79,94.83,199356.0,82.9319,82.958,82.4535,82.4883,199356.0
2020-04-30 13:30:00,94.82,94.91,94.73,94.73,215357.0,82.4796,82.5579,82.4013,82.4013,215357.0
2020-04-30 13:40:00,94.74,94.84,94.55,94.63,233841.0,82.41,82.497,82.2448,82.3143,233841.0
2020-04-30 13:50:00,94.62,94.77,94.55,94.64,193397.0,82.3056,82.4361,82.2448,82.323,193397.0
2020-04-30 14:00:00,94.64,94.89,94.55,94.81,204399.0,82.323,82.5405,82.2448,82.4709,204399.0
2020-04-30 14:10:00,94.82,95.04,94.71,94.72,179169.0,82.4796,82.671,82.3839,82.3926,179169.0
2020-04-30 14:20:00,94.72,94.95,94.72,94.91,205883.0,82.3926,82.5927,82.3926,82.5579,205883.0
2020-04-30 14:30:00,94.91,95.07,94.74,94.88,193033.0,82.5579,82.6971,82.41,82.5318,193033.0
2020-04-30 14:40:00,94.87,94.93,94.73,94.87,166464.0,82.5231,82.5753,82.4013,82.5231,166464.0
2020-04-30 14:50:00,94.88,95.04,94.81,94.96,165409.0,82.5318,82.671,82.4709,82.6014,165409.0
2020-04-30 15:00:00,94.96,95.36,94.86,95.27,229248.0,82.6014,82.9493,82.5144,82.871,229248.0
2020-04-30 15:10:00,95.26,95.65,95.17,95.53,266930.0,82.8623,83.2016,82.7841,83.0972,266930.0
2020-04-30 15:20:00,95.53,95.76,95.49,95.61,317776.0,83.0972,83.2973,83.0624,83.1668,317776.0
2020-04-30 15:30:00,95.62,95.94,95.57,95.76,350127.0,83.1755,83.4539,83.132,83.2973,350127.0
2020-04-30 15:40:00,95.76,95.76,95.38,95.6,430142.0,83.2973,83.2973,82.9667,83.1581,430142.0
2020-04-30 15:50:00,95.69,96.11,95.6,95.76,1088204.0,83.2364,83.6017,83.1581,83.2973,1088204.0
2020-05-01 09:30:00,93.41,93.64,92.9,92.94,800026.0,81.2531,81.4532,80.8095,80.8443,800026.0
2020-05-01 09:40:00,92.95,93.01,92.31,92.64,688406.0,80.853,80.9052,80.2963,80.5833,688406.0
2020-05-01 09:50:00,92.63,92.73,92.29,92.7,469876.0,80.5746,80.6616,80.2789,80.6355,469876.0
2020-05-01 10:00:00,92.7,93.04,92.5,92.73,627448.0,80.6355,80.9313,80.4616,80.6616,627448.0
2020-05-01 10:10:00,92.72,92.96,92.45,92.63,420882.0,80.6529,80.8617,80.4181,80.5746,420882.0
2020-05-01 10:20:00,92.62,93.28,92.51,93.28,499589.0,80.5659,81.14,80.4702,81.14,499589.0
2020-05-01 10:30:00,93.28,93.47,93.13,93.29,451607.0,81.14,81.3053,81.0096,81.1487,451607.0
2020-05-01 10:40:00,93.27,93.74,93.25,93.69,384580.0,81.1313,81.5402,81.1139,81.4967,384580.0
2020-05-01 10:50:00,93.69,93.74,93.45,93.54,319882.0,81.4967,81.5402,81.2879,81.3662,319882.0
2020-05-01 11:00:00,93.54,93.59,93.27,93.34,326233.0,81.3662,81.4097,81.1313,81.1922,326233.0
2020-05-01 11:10:00,93.34,93.41,93.02,93.05,340883.0,81.1922,81.2531,80.9139,80.94,340883.0
2020-05-01 11:20:00,93.04,93.2,92.72,92.82,337693.0,80.9313,81.0704,80.6529,80.7399,337693.0
2020-05-01 11:30:00,92.81,92.88,92.57,92.82,345427.0,80.7312,80.7921,80.5224,80.7399,345427.0
2020-05-01 11:40:00,92.83,92.89,92.35,92.42,523576.0,80.7486,80.8008,80.3311,80.392,523576.0
2020-05-01 11:50:00,92.42,92.42,91.98,92.1,606915.0,80.392,80.392,80.0092,80.1136,606915.0
2020-05-01 12:00:00,92.09,92.21,91.83,92.01,383301.0,80.1049,80.2093,79.8787,80.0353,383301.0
2020-05-01 12:10:00,92.03,92.35,92.03,92.24,456200.0,80.0527,80.3311,80.0527,80.2354,456200.0
2020-05-01 12:20:00,92.24,92.54,92.24,92.46,262773.0,80.2354,80.4963,80.2354,80.4268,262773.0
2020-05-01 12:30:00,92.45,92.65,92.32,92.58,262545.0,80.4181,80.592,80.305,80.5311,262545.0
2020-05-01 12:40:00,92.59,92.7,92.33,92.66,218994.0,80.5398,80.6355,80.3137,80.6007,218994.0
2020-05-01 12:50:00,92.66,92.88,92.66,92.76,214574.0,80.6007,80.7921,80.6007,80.6877,214574.0
2020-05-01 13:00:00,92.76,93.06,92.75,92.89,179193.0,80.6877,80.9487,80.679,80.8008,179193.0
2020-05-01 13:10:00,92.89,93.05,92.72,92.72,222095.0,80.8008,80.94,80.6529,80.6529,222095.0
2020-05-01 13:20:00,92.73,92.78,92.48,92.76,260676.0,80.6616,80.7051,80.4442,80.6877,260676.0
2020-05-01 13:30:00,92.76,92.99,92.67,92.8,249362.0,80.6877,80.8878,80.6094,80.7225,249362.0
2020-05-01 13:40:00,92.8,92.88,92.56,92.68,177996.0,80.7225,80.7921,80.5137,80.6181,177996.0
2020-05-01 13:50:00,92.68,92.88,92.59,92.87,203463.0,80.6181,80.7921,80.5398,80.7834,203463.0
2020-05-01 14:00:00,92.87,92.98,92.74,92.88,240513.0,80.7834,80.8791,80.6703,80.7921,240513.0
2020-05-01 14:10:00,92.88,92.93,92.74,92.91,147113.0,80.7921,80.8356,80.6703,80.8182,147113.0
2020-05-01 14:20:00,92.91,93.25,92.9,93.06,267673.0,80.8182,81.1139,80.8095,80.9487,267673.0
2020-05-01 14:30:00,93.08,93.12,92.97,93.1,190090.0,80.9661,81.0009,80.8704,80.9835,190090.0
2020-05-01 14:40:00,93.1,93.17,93.01,93.01,170241.0,80.9835,81.0444,80.9052,80.9052,170241.0
2020-05-01 14:50:00,93.01,93.07,92.86,92.97,247682.0,80.9052,80.9574,80.7747,80.8704,247682.0
2020-05-01 15:00:00,92.97,93.06,92.65,92.87,286360.0,80.8704,80.9487,80.592,80.7834,286360.0
2020-05-01 15:10:00,92.89,93.46,92.81,93.38,360036.0,80.8008,81.2966,80.7312,81.227,360036.0
2020-05-01 15:20:00,93.38,93.44,93.12,93.3,276459.0,81.227,81.2792,81.0009,81.1574,276459.0
2020-05-01 15:30:00,93.3,93.47,93.11,93.32,433003.0,81.1574,81.3053,80.9922,81.1748,433003.0
2020-05-01 15:40:00,93.31,93.43,93.05,93.23,426626.0,81.1661,81.2705,80.94,81.0965,426626.0
2020-05-01 15:50:00,93.23,93.32,92.78,93.25,793736.0,81.0965,81.1748,80.7051,81.1139,793736.0
2020-05-04 09:30:00,92.02,92.09,90.81,90.96,1004576.0,80.044,80.1049,78.9915,79.122,1004576.0
2020-05-04 09:40:00,90.95,91.3,90.8,91.18,508833.0,79.1133,79.4177,78.9828,79.3133,508833.0
2020-05-04 09:50:00,91.19,91.46,91.09,91.34,343163.0,79.322,79.5569,79.2351,79.4525,343163.0
2020-05-04 10:00:00,91.33,91.94,91.19,91.81,413766.0,79.4438,79.9744,79.322,79.8614,413766.0
2020-05-04 10:10:00,91.81,92.25,91.62,92.14,452388.0,79.8614,80.2441,79.6961,80.1484,452388.0
2020-05-04 10:20:00,92.12,92.16,91.36,91.41,380433.0,80.131,80.1658,79.4699,79.5134,380433.0
2020-05-04 10:30:00,91.4,91.4,91.1,91.37,400858.0,79.5047,79.5047,79.2438,79.4786,400858.0
2020-05-04 10:40:00,91.38,91.81,91.31,91.81,302716.0,79.4873,79.8614,79.4264,79.8614,302716.0
2020-05-04 10:50:00,91.8,91.85,91.29,91.38,345422.0,79.8527,79.8961,79.409,79.4873,345422.0
2020-05-04 11:00:00,91.4,91.4,91.0,91.04,337644.0,79.5047,79.5047,79.1568,79.1916,337644.0
2020-05-04 11:10:00,91.04,91.23,90.96,91.14,413557.0,79.1916,79.3568,79.122,79.2785,413557.0
2020-05-04 11:20:00,91.14,91.36,91.0,91.05,481199.0,79.2785,79.4699,79.1568,79.2003,481199.0
2020-05-04 11:30:00,91.05,91.3,90.96,91.2,282204.0,79.2003,79.4177,79.122,79.3307,282204.0
2020-05-04 11:40:00,91.21,91.27,91.07,91.2,212964.0,79.3394,79.3916,79.2177,79.3307,212964.0
2020-05-04 11:50:00,91.2,91.21,90.94,90.95,234712.0,79.3307,79.3394,79.1046,79.1133,234712.0
2020-05-04 12:00:00,90.95,91.22,90.94,91.2,227324.0,79.1133,79.3481,79.1046,79.3307,227324.0
2020-05-04 12:10:00,91.2,91.33,91.14,91.27,167873.0,79.3307,79.4438,79.2785,79.3916,167873.0
2020-05-04 12:20:00,91.26,91.59,91.21,91.56,238752.0,79.3829,79.67,79.3394,79.6439,238752.0
2020-05-04 12:30:00,91.57,91.78,91.44,91.45,249508.0,79.6526,79.8353,79.5395,79.5482,249508.0
2020-05-04 12:40:00,91.46,91.63,91.39,91.48,212740.0,79.5569,79.7048,79.496,79.5743,212740.0
2020-05-04 12:50:00,91.47,91.47,91.28,91.37,129604.0,79.5656,79.5656,79.4003,79.4786,129604.0
2020-05-04 13:00:00,91.38,91.45,91.23,91.28,143081.0,79.4873,79.5482,79.3568,79.4003,143081.0
2020-05-04 13:10:00,91.28,91.3,91.0,91.08,248865.0,79.4003,79.4177,79.1568,79.2264,248865.0
2020-05-04 13:20:00,91.07,91.3,91.05,91.24,163975.0,79.2177,79.4177,79.2003,79.3655,163975.0
2020-05-04 13:30:00,91.24,91.41,91.24,91.26,162687.0,79.3655,79.5134,79.3655,79.3829,162687.0
2020-05-04 13:40:00,91.26,91.44,91.19,91.41,135166.0,79.3829,79.5395,79.322,79.5134,135166.0
2020-05-04 13:50:00,91.4,91.49,91.36,91.42,133171.0,79.5047,79.583,79.4699,79.5221,133171.0
2020-05-04 14:00:00,91.41,91.47,91.36,91.39,120141.0,79.5134,79.5656,79.4699,79.496,120141.0
2020-05-04 14:10:00,91.39,91.63,91.37,91.59,186183.0,79.496,79.7048,79.4786,79.67,186183.0
2020-05-04 14:20:00,91.59,91.66,91.3,91.32,214344.0,79.67,79.7309,79.4177,79.4351,214344.0
2020-05-04 14:30:00,91.33,91.56,91.32,91.35,209932.0,79.4438,79.6439,79.4351,79.4612,209932.0
2020-05-04 14:40:00,91.35,91.74,91.32,91.74,153868.0,79.4612,79.8005,79.4351,79.8005,153868.0
2020-05-04 14:50:00,91.74,91.95,91.71,91.9,222893.0,79.8005,79.9831,79.7744,79.9396,222893.0
2020-05-04 15:00:00,91.89,91.92,91.78,91.9,147338.0,79.9309,79.957,79.8353,79.9396,147338.0
2020-05-04 15:10:00,91.9,92.18,91.88,92.12,275647.0,79.9396,80.1832,79.9222,80.131,275647.0
2020-05-04 15:20:00,92.11,92.2,92.0,92.13,287243.0,80.1223,80.2006,80.0266,80.1397,287243.0
2020-05-04 15:30:00,92.14,92.53,92.07,92.49,346647.0,80.1484,80.4876,80.0875,80.4529,346647.0
2020-05-04 15:40:00,92.5,92.67,92.21,92.33,441077.0,80.4616,80.6094,80.2093,80.3137,441077.0
2020-05-04 15:50:00,92.31,92.33,91.84,92.15,964352.0,80.2963,80.3137,79.8874,80.1571,964352.0
2020-05-05 09:30:00,93.65,93.88,93.09,93.27,802381.0,81.4619,81.662,80.9748,81.1313,802381.0
2020-05-05 09:40:00,93.27,93.84,93.24,93.39,516963.0,81.1313,81.6272,81.1052,81.2357,516963.0
2020-05-05 09:50:00,93.39,93.81,93.34,93.72,593637.0,81.2357,81.6011,81.1922,81.5228,593637.0
2020-05-05 10:00:00,93.73,94.19,93.69,94.17,507624.0,81.5315,81.9316,81.4967,81.9142,507624.0
2020-05-05 10:10:00,94.17,94.19,93.73,94.03,378130.0,81.9142,81.9316,81.5315,81.7924,378130.0
2020-05-05 10:20:00,94.05,94.1,93.5,93.84,450627.0,81.8098,81.8533,81.3314,81.6272,450627.0
2020-05-05 10:30:00,93.85,94.17,93.7,94.16,337251.0,81.6359,81.9142,81.5054,81.9055,337251.0
2020-05-05 10:40:00,94.17,94.21,93.48,93.48,379579.0,81.9142,81.949,81.314,81.314,379579.0
2020-05-05 10:50:00,93.51,94.0,93.5,93.94,250715.0,81.3401,81.7663,81.3314,81.7141,250715.0
2020-05-05 11:00:00,93.95,94.21,93.95,94.18,273282.0,81.7228,81.949,81.7228,81.9229,273282.0
2020-05-05 11:10:00,94.17,94.2,93.65,93.77,296428.0,81.9142,81.9403,81.4619,81.5663,296428.0
2020-05-05 11:20:00,93.78,93.89,93.65,93.79,208204.0,81.575,81.6706,81.4619,81.5837,208204.0
2020-05-05 11:30:00,93.8,94.08,93.79,93.91,231002.0,81.5924,81.8359,81.5837,81.688,231002.0
2020-05-05 11:40:00,93.91,94.13,93.86,93.94,176683.0,81.688,81.8794,81.6446,81.7141,176683.0
2020-05-05 11:50:00,93.95,93.96,93.64,93.76,231795.0,81.7228,81.7315,81.4532,81.5576,231795.0
2020-05-05 12:00:00,93.77,93.86,93.67,93.8,304740.0,81.5663,81.6446,81.4793,81.5924,304740.0
2020-05-05 12:10:00,93.8,94.09,93.78,93.95,250259.0,81.5924,81.8446,81.575,81.7228,250259.0
2020-05-05 12:20:00,93.95,93.98,93.76,93.84,251806.0,81.7228,81.7489,81.5576,81.6272,251806.0
2020-05-05 12:30:00,93.85,94.0,93.73,93.74,188230.0,81.6359,81.7663,81.5315,81.5402,188230.0
2020-05-05 12:40:00,93.74,93.75,93.53,93.63,250083.0,81.5402,81.5489,81.3575,81.4445,250083.0
2020-05-05 12:50:00,93.64,93.72,93.35,93.51,201937.0,81.4532,81.5228,81.2009,81.3401,201937.0
2020-05-05 13:00:00,93.51,93.57,93.25,93.31,154063.0,81.3401,81.3923,81.1139,81.1661,154063.0
2020-05-05 13:10:00,93.32,93.44,93.11,93.28,240188.0,81.1748,81.2792,80.9922,81.14,240188.0
2020-05-05 13:20:00,93.28,93.38,93.12,93.29,172968.0,81.14,81.227,81.0009,81.1487,172968.0
2020-05-05 13:30:00,93.3,93.43,93.25,93.27,163968.0,81.1574,81.2705,81.1139,81.1313,163968.0
2020-05-05 13:40:00,93.27,93.34,93.07,93.12,235708.0,81.1313,81.1922,80.9574,81.0009,235708.0
2020-05-05 13:50:00,93.13,93.25,93.0,93.02,294708.0,81.0096,81.1139,80.8965,80.9139,294708.0
2020-05-05 14:00:00,93.04,93.07,92.84,93.02,202865.0,80.9313,80.9574,80.7573,80.9139,202865.0
2020-05-05 14:10:00,93.02,93.21,92.98,93.07,178598.0,80.9139,81.0791,80.8791,80.9574,178598.0
2020-05-05 14:20:00,93.08,93.16,92.9,93.04,165511.0,80.9661,81.0357,80.8095,80.9313,165511.0
2020-05-05 14:30:00,93.04,93.15,92.81,92.98,275765.0,80.9313,81.027,80.7312,80.8791,275765.0
2020-05-05 14:40:00,92.98,93.15,92.96,93.15,225742.0,80.8791,81.027,80.8617,81.027,225742.0
2020-05-05 14:50:00,93.14,93.23,93.04,93.11,166358.0,81.0183,81.0965,80.9313,80.9922,166358.0
2020-05-05 15:00:00,93.1,93.1,92.78,92.88,223564.0,80.9835,80.9835,80.7051,80.7921,223564.0
2020-05-05 15:10:00,92.88,92.95,92.39,92.44,312626.0,80.7921,80.853,80.3659,80.4094,312626.0
2020-05-05 15:20:00,92.45,92.61,92.11,92.25,331195.0,80.4181,80.5572,80.1223,80.2441,331195.0
2020-05-05 15:30:00,92.24,92.26,92.02,92.2,589372.0,80.2354,80.2528,80.044,80.2006,589372.0
2020-05-05 15:40:00,92.21,92.32,92.02,92.1,1334699.0,80.2093,80.305,80.044,80.1136,1334699.0
2020-05-05 15:50:00,92.08,92.31,91.9,91.95,1202875.0,80.0962,80.2963,79.9396,79.9831,1202875.0
2020-05-06 09:30:00,92.29,92.76,92.05,92.11,852219.0,80.2789,80.6877,80.0701,80.1223,852219.0
2020-05-06 09:40:00,92.12,92.28,91.62,91.67,633162.0,80.131,80.2702,79.6961,79.7396,633162.0
2020-05-06 09:50:00,91.65,91.91,91.02,91.26,539669.0,79.7222,79.9483,79.1742,79.3829,539669.0
2020-05-06 10:00:00,91.24,91.31,90.25,90.26,664318.0,79.3655,79.4264,78.5044,78.5131,664318.0
2020-05-06 10:10:00,90.27,90.57,90.06,90.53,615963.0,78.5218,78.7827,78.3391,78.7479,615963.0
2020-05-06 10:20:00,90.5,90.91,90.33,90.81,773977.0,78.7218,79.0785,78.574,78.9915,773977.0
2020-05-06 10:30:00,90.8,91.18,90.68,90.76,417150.0,78.9828,79.3133,78.8784,78.948,417150.0
2020-05-06 10:40:00,90.76,91.02,90.58,90.84,564607.0,78.948,79.1742,78.7914,79.0176,564607.0
2020-05-06 10:50:00,90.84,90.91,90.51,90.6,275907.0,79.0176,79.0785,78.7305,78.8088,275907.0
2020-05-06 11:00:00,90.62,90.76,90.34,90.38,375182.0,78.8262,78.948,78.5827,78.6175,375182.0
2020-05-06 11:10:00,90.38,90.49,90.21,90.31,297920.0,78.6175,78.7131,78.4696,78.5566,297920.0
2020-05-06 11:20:00,90.28,90.45,90.01,90.44,320567.0,78.5305,78.6783,78.2956,78.6697,320567.0
2020-05-06 11:30:00,90.45,90.46,90.16,90.31,285045.0,78.6783,78.687,78.4261,78.5566,285045.0
2020-05-06 11:40:00,90.3,90.38,90.02,90.15,298069.0,78.5479,78.6175,78.3043,78.4174,298069.0
2020-05-06 11:50:00,90.14,90.35,89.93,90.29,496030.0,78.4087,78.5914,78.226,78.5392,496030.0
2020-05-06 12:00:00,90.29,90.6,90.21,90.41,233276.0,78.5392,78.8088,78.4696,78.6436,233276.0
2020-05-06 12:10:00,90.39,90.62,90.36,90.52,204242.0,78.6262,78.8262,78.6001,78.7392,204242.0
2020-05-06 12:20:00,90.52,90.7,90.39,90.63,260746.0,78.7392,78.8958,78.6262,78.8349,260746.0
2020-05-06 12:30:00,90.64,90.73,90.58,90.69,150558.0,78.8436,78.9219,78.7914,78.8871,150558.0
2020-05-06 12:40:00,90.68,90.91,90.52,90.85,191342.0,78.8784,79.0785,78.7392,79.0263,191342.0
2020-05-06 12:50:00,90.84,90.92,90.48,90.5,225948.0,79.0176,79.0872,78.7044,78.7218,225948.0
2020-05-06 13:00:00,90.5,90.77,90.35,90.7,227256.0,78.7218,78.9567,78.5914,78.8958,227256.0
2020-05-06 13:10:00,90.7,90.71,90.37,90.42,137364.0,78.8958,78.9045,78.6088,78.6523,137364.0
2020-05-06 13:20:00,90.44,90.49,90.14,90.44,188469.0,78.6697,78.7131,78.4087,78.6697,188469.0
2020-05-06 13:30:00,90.45,90.69,90.42,90.64,187405.0,78.6783,78.8871,78.6523,78.8436,187405.0
2020-05-06 13:40:00,90.63,90.84,90.51,90.51,147897.0,78.8349,79.0176,78.7305,78.7305,147897.0
2020-05-06 13:50:00,90.52,90.69,90.47,90.65,162250.0,78.7392,78.8871,78.6957,78.8523,162250.0
2020-05-06 14:00:00,90.65,90.68,90.35,90.61,227985.0,78.8523,78.8784,78.5914,78.8175,227985.0
2020-05-06 14:10:00,90.61,90.79,90.44,90.7,230292.0,78.8175,78.9741,78.6697,78.8958,230292.0
2020-05-06 14:20:00,90.7,90.93,90.68,90.72,276540.0,78.8958,79.0959,78.8784,78.9132,276540.0
2020-05-06 14:30:00,90.72,90.99,90.63,90.91,229645.0,78.9132,79.1481,78.8349,79.0785,229645.0
2020-05-06 14:40:00,90.9,91.3,90.84,91.27,289343.0,79.0698,79.4177,79.0176,79.3916,289343.0
2020-05-06 14:50:00,91.26,91.33,91.11,91.16,341412.0,79.3829,79.4438,79.2525,79.2959,341412.0
2020-05-06 15:00:00,91.16,91.24,91.06,91.16,255713.0,79.2959,79.3655,79.209,79.2959,255713.0
2020-05-06 15:10:00,91.15,91.17,90.99,91.07,242067.0,79.2872,79.3046,79.1481,79.2177,242067.0
2020-05-06 15:20:00,91.08,91.13,90.97,91.04,442006.0,79.2264,79.2699,79.1307,79.1916,442006.0
2020-05-06 15:30:00,91.04,91.04,90.36,90.54,473044.0,79.1916,79.1916,78.6001,78.7566,473044.0
2020-05-06 15:40:00,90.54,90.66,90.24,90.39,556735.0,78.7566,78.861,78.4957,78.6262,556735.0
2020-05-06 15:50:00,90.39,90.66,90.19,90.28,815354.0,78.6262,78.861,78.4522,78.5305,815354.0
2020-05-07 09:30:00,91.34,92.51,91.22,92.19,1001547.0,79.4525,80.4702,79.3481,80.1919,1001547.0
2020-05-07 09:40:00,92.18,92.6,91.84,92.16,581637.0,80.1832,80.5485,79.8874,80.1658,581637.0
2020-05-07 09:50:00,92.15,92.42,91.9,92.33,793367.0,80.1571,80.392,79.9396,80.3137,793367.0
2020-05-07 10:00:00,92.34,92.47,92.01,92.12,407113.0,80.3224,80.4355,80.0353,80.131,407113.0
2020-05-07 10:10:00,92.13,92.38,91.89,92.35,433247.0,80.1397,80.3572,79.9309,80.3311,433247.0
2020-05-07 10:20:00,92.35,92.69,92.22,92.31,479056.0,80.3311,80.6268,80.218,80.2963,479056.0
2020-05-07 10:30:00,92.31,92.73,92.26,92.71,299880.0,80.2963,80.6616,80.2528,80.6442,299880.0
2020-05-07 10:40:00,92.71,92.91,92.32,92.39,444384.0,80.6442,80.8182,80.305,80.3659,444384.0
2020-05-07 10:50:00,92.4,92.62,92.1,92.15,297470.0,80.3746,80.5659,80.1136,80.1571,297470.0
2020-05-07 11:00:00,92.16,92.29,92.04,92.14,264073.0,80.1658,80.2789,80.0614,80.1484,264073.0
2020-05-07 11:10:00,92.15,92.58,92.14,92.56,554298.0,80.1571,80.5311,80.1484,80.5137,554298.0
2020-05-07 11:20:00,92.56,92.6,92.28,92.46,251229.0,80.5137,80.5485,80.2702,80.4268,251229.0
2020-05-07 11:30:00,92.46,92.57,92.25,92.29,199327.0,80.4268,80.5224,80.2441,80.2789,199327.0
2020-05-07 11:40:00,92.3,92.89,92.29,92.68,330780.0,80.2876,80.8008,80.2789,80.6181,330780.0
2020-05-07 11:50:00,92.69,92.74,92.52,92.71,227596.0,80.6268,80.6703,80.4789,80.6442,227596.0
2020-05-07 12:00:00,92.72,92.85,92.37,92.38,196438.0,80.6529,80.766,80.3485,80.3572,196438.0
2020-05-07 12:10:00,92.39,92.56,92.32,92.55,165968.0,80.3659,80.5137,80.305,80.505,165968.0
2020-05-07 12:20:00,92.55,92.57,92.22,92.45,240729.0,80.505,80.5224,80.218,80.4181,240729.0
2020-05-07 12:30:00,92.45,92.58,91.92,91.93,294727.0,80.4181,80.5311,79.957,79.9657,294727.0
2020-05-07 12:40:00,91.92,91.94,91.5,91.51,356794.0,79.957,79.9744,79.5917,79.6004,356794.0
2020-05-07 12:50:00,91.51,91.62,91.25,91.6,375462.0,79.6004,79.6961,79.3742,79.6787,375462.0
2020-05-07 13:00:00,91.6,91.7,91.49,91.56,290136.0,79.6787,79.7657,79.583,79.6439,290136.0
2020-05-07 13:10:00,91.55,91.82,91.5,91.7,262149.0,79.6352,79.87,79.5917,79.7657,262149.0
2020-05-07 13:20:00,91.71,91.8,91.58,91.6,318238.0,79.7744,79.8527,79.6613,79.6787,318238.0
2020-05-07 13:30:00,91.59,91.83,91.53,91.75,217108.0,79.67,79.8787,79.6178,79.8092,217108.0
2020-05-07 13:40:00,91.76,91.94,91.7,91.86,236071.0,79.8179,79.9744,79.7657,79.9048,236071.0
2020-05-07 13:50:00,91.86,91.92,91.61,91.83,312182.0,79.9048,79.957,79.6874,79.8787,312182.0
2020-05-07 14:00:00,91.84,91.84,91.57,91.68,227434.0,79.8874,79.8874,79.6526,79.7483,227434.0
2020-05-07 14:10:00,91.67,92.02,91.66,91.9,211091.0,79.7396,80.044,79.7309,79.9396,211091.0
2020-05-07 14:20:00,91.9,91.92,91.54,91.61,192739.0,79.9396,79.957,79.6265,79.6874,192739.0
2020-05-07 14:30:00,91.61,91.7,91.44,91.58,166767.0,79.6874,79.7657,79.5395,79.6613,166767.0
2020-05-07 14:40:00,91.58,91.58,91.19,91.45,247877.0,79.6613,79.6613,79.322,79.5482,247877.0
2020-05-07 14:50:00,91.45,91.48,91.25,91.4,185195.0,79.5482,79.5743,79.3742,79.5047,185195.0
2020-05-07 15:00:00,91.39,91.39,91.05,91.2,242737.0,79.496,79.496,79.2003,79.3307,242737.0
2020-05-07 15:10:00,91.2,91.21,90.58,91.07,422315.0,79.3307,79.3394,78.7914,79.2177,422315.0
2020-05-07 15:20:00,91.05,91.23,91.0,91.14,209212.0,79.2003,79.3568,79.1568,79.2785,209212.0
2020-05-07 15:30:00,91.14,91.19,90.97,91.04,433658.0,79.2785,79.322,79.1307,79.1916,433658.0
2020-05-07 15:40:00,91.03,91.34,90.85,91.09,381033.0,79.1829,79.4525,79.0263,79.2351,381033.0
2020-05-07 15:50:00,91.1,91.26,90.94,91.2,632046.0,79.2438,79.3829,79.1046,79.3307,632046.0
2020-05-08 09:30:00,92.86,94.08,92.79,93.43,1308565.0,80.7747,81.8359,80.7138,81.2705,1308565.0
2020-05-08 09:40:00,93.41,93.82,93.38,93.48,630068.0,81.2531,81.6098,81.227,81.314,630068.0
2020-05-08 09:50:00,93.46,93.9,93.36,93.76,847632.0,81.2966,81.6793,81.2096,81.5576,847632.0
2020-05-08 10:00:00,93.77,94.04,93.72,93.86,487370.0,81.5663,81.8011,81.5228,81.6446,487370.0
2020-05-08 10:10:00,93.86,94.03,93.6,93.72,413352.0,81.6446,81.7924,81.4184,81.5228,413352.0
2020-05-08 10:20:00,93.7,93.72,92.86,92.88,363419.0,81.5054,81.5228,80.7747,80.7921,363419.0
2020-05-08 10:30:00,92.89,93.09,92.78,93.06,335666.0,80.8008,80.9748,80.7051,80.9487,335666.0
2020-05-08 10:40:00,93.06,93.1,92.56,92.87,396775.0,80.9487,80.9835,80.5137,80.7834,396775.0
2020-05-08 10:50:00,92.87,93.16,92.72,93.11,275096.0,80.7834,81.0357,80.6529,80.9922,275096.0
2020-05-08 11:00:00,93.11,93.28,92.87,93.06,418125.0,80.9922,81.14,80.7834,80.9487,418125.0
2020-05-08 11:10:00,93.05,93.22,92.98,93.13,246389.0,80.94,81.0878,80.8791,81.0096,246389.0
2020-05-08 11:20:00,93.13,93.42,93.12,93.22,374985.0,81.0096,81.2618,81.0009,81.0878,374985.0
2020-05-08 11:30:00,93.21,93.27,92.88,93.14,232510.0,81.0791,81.1313,80.7921,81.0183,232510.0
2020-05-08 11:40:00,93.13,93.14,92.96,93.05,187764.0,81.0096,81.0183,80.8617,80.94,187764.0
2020-05-08 11:50:00,93.05,93.06,92.86,92.95,193900.0,80.94,80.9487,80.7747,80.853,193900.0
2020-05-08 12:00:00,92.96,93.03,92.77,92.79,255890.0,80.8617,80.9226,80.6964,80.7138,255890.0
2020-05-08 12:10:00,92.79,92.92,92.25,92.37,468139.0,80.7138,80.8269,80.2441,80.3485,468139.0
2020-05-08 12:20:00,92.36,92.47,92.11,92.16,344016.0,80.3398,80.4355,80.1223,80.1658,344016.0
2020-05-08 12:30:00,92.18,92.87,92.16,92.87,686001.0,80.1832,80.7834,80.1658,80.7834,686001.0
2020-05-08 12:40:00,92.86,92.88,92.66,92.69,281380.0,80.7747,80.7921,80.6007,80.6268,281380.0
2020-05-08 12:50:00,92.68,92.92,92.67,92.86,232658.0,80.6181,80.8269,80.6094,80.7747,232658.0
2020-05-08 13:00:00,92.87,92.93,92.6,92.66,256600.0,80.7834,80.8356,80.5485,80.6007,256600.0
2020-05-08 13:10:00,92.66,92.83,92.62,92.69,137804.0,80.6007,80.7486,80.5659,80.6268,137804.0
2020-05-08 13:20:00,92.69,92.79,92.45,92.59,280373.0,80.6268,80.7138,80.4181,80.5398,280373.0
2020-05-08 13:30:00,92.6,92.71,92.36,92.48,276263.0,80.5485,80.6442,80.3398,80.4442,276263.0
2020-05-08 13:40:00,92.49,92.55,92.22,92.36,235145.0,80.4529,80.505,80.218,80.3398,235145.0
2020-05-08 13:50:00,92.37,92.46,92.32,92.46,180227.0,80.3485,80.4268,80.305,80.4268,180227.0
2020-05-08 14:00:00,92.45,92.6,92.4,92.56,192888.0,80.4181,80.5485,80.3746,80.5137,192888.0
2020-05-08 14:10:00,92.56,92.75,92.55,92.62,364952.0,80.5137,80.679,80.505,80.5659,364952.0
2020-05-08 14:20:00,92.63,92.71,92.57,92.67,240473.0,80.5746,80.6442,80.5224,80.6094,240473.0
2020-05-08 14:30:00,92.68,92.69,92.39,92.46,242605.0,80.6181,80.6268,80.3659,80.4268,242605.0
2020-05-08 14:40:00,92.45,92.63,92.44,92.55,274303.0,80.4181,80.5746,80.4094,80.505,274303.0
2020-05-08 14:50:00,92.56,92.69,92.48,92.64,202771.0,80.5137,80.6268,80.4442,80.5833,202771.0
2020-05-08 15:00:00,92.65,92.76,92.59,92.69,255655.0,80.592,80.6877,80.5398,80.6268,255655.0
2020-05-08 15:10:00,92.68,92.74,92.52,92.73,190514.0,80.6181,80.6703,80.4789,80.6616,190514.0
2020-05-08 15:20:00,92.72,92.75,92.62,92.72,246170.0,80.6529,80.679,80.5659,80.6529,246170.0
2020-05-08 15:30:00,92.72,92.82,92.62,92.8,350980.0,80.6529,80.7399,80.5659,80.7225,350980.0
2020-05-08 15:40:00,92.79,92.84,92.7,92.72,466464.0,80.7138,80.7573,80.6355,80.6529,466464.0
2020-05-08 15:50:00,92.72,92.86,92.42,92.49,1214115.0,80.6529,80.7747,80.392,80.4529,1214115.0
2020-05-11 09:30:00,91.11,91.11,89.88,90.09,2035984.0,79.2525,79.2525,78.1825,78.3652,2035984.0
2020-05-11 09:40:00,90.11,90.57,89.91,90.13,1281937.0,78.3826,78.7827,78.2086,78.4,1281937.0
2020-05-11 09:50:00,90.13,90.24,89.68,89.89,1172039.0,78.4,78.4957,78.0086,78.1912,1172039.0
2020-05-11 10:00:00,89.89,89.9,89.33,89.55,1544523.0,78.1912,78.1999,77.7041,77.8955,1544523.0
2020-05-11 10:10:00,89.55,89.92,89.5,89.68,650259.0,77.8955,78.2173,77.852,78.0086,650259.0
2020-05-11 10:20:00,89.69,90.09,89.65,89.95,482666.0,78.0173,78.3652,77.9825,78.2434,482666.0
2020-05-11 10:30:00,89.93,89.93,89.45,89.5,1036241.0,78.226,78.226,77.8085,77.852,1036241.0
2020-05-11 10:40:00,89.5,89.74,89.36,89.73,535086.0,77.852,78.0608,77.7302,78.0521,535086.0
2020-05-11 10:50:00,89.72,89.85,89.61,89.76,385024.0,78.0434,78.1564,77.9477,78.0781,385024.0
2020-05-11 11:00:00,89.76,90.06,89.7,89.95,408270.0,78.0781,78.3391,78.026,78.2434,408270.0
2020-05-11 11:10:00,89.95,90.04,89.85,89.95,291396.0,78.2434,78.3217,78.1564,78.2434,291396.0
2020-05-11 11:20:00,89.94,89.98,89.63,89.96,405212.0,78.2347,78.2695,77.9651,78.2521,405212.0
2020-05-11 11:30:00,89.97,90.03,89.92,89.98,360212.0,78.2608,78.313,78.2173,78.2695,360212.0
2020-05-11 11:40:00,89.99,90.03,89.82,89.89,532860.0,78.2782,78.313,78.1303,78.1912,532860.0
2020-05-11 11:50:00,89.89,90.0,89.8,89.98,444455.0,78.1912,78.2869,78.1129,78.2695,444455.0
2020-05-11 12:00:00,89.99,90.01,89.92,89.97,315680.0,78.2782,78.2956,78.2173,78.2608,315680.0
2020-05-11 12:10:00,89.97,90.21,89.94,90.09,455287.0,78.2608,78.4696,78.2347,78.3652,455287.0
2020-05-11 12:20:00,90.09,90.23,90.05,90.12,477377.0,78.3652,78.487,78.3304,78.3913,477377.0
2020-05-11 12:30:00,90.12,90.21,89.88,90.14,603316.0,78.3913,78.4696,78.1825,78.4087,603316.0
2020-05-11 12:40:00,90.16,90.24,89.85,89.86,394943.0,78.4261,78.4957,78.1564,78.1651,394943.0
2020-05-11 12:50:00,89.86,90.23,89.86,90.18,313331.0,78.1651,78.487,78.1651,78.4435,313331.0
2020-05-11 13:00:00,90.18,90.39,90.0,90.34,393660.0,78.4435,78.6262,78.2869,78.5827,393660.0
2020-05-11 13:10:00,90.33,90.35,90.21,90.31,275816.0,78.574,78.5914,78.4696,78.5566,275816.0
2020-05-11 13:20:00,90.31,90.39,90.21,90.28,469717.0,78.5566,78.6262,78.4696,78.5305,469717.0
2020-05-11 13:30:00,90.28,90.57,90.2,90.53,381355.0,78.5305,78.7827,78.4609,78.7479,381355.0
2020-05-11 13:40:00,90.52,90.53,90.32,90.47,315832.0,78.7392,78.7479,78.5653,78.6957,315832.0
2020-05-11 13:50:00,90.47,90.52,90.15,90.27,244174.0,78.6957,78.7392,78.4174,78.5218,244174.0
2020-05-11 14:00:00,90.28,90.38,90.03,90.15,478733.0,78.5305,78.6175,78.313,78.4174,478733.0
2020-05-11 14:10:00,90.14,90.29,89.93,90.24,460145.0,78.4087,78.5392,78.226,78.4957,460145.0
2020-05-11 14:20:00,90.25,90.45,90.01,90.35,557405.0,78.5044,78.6783,78.2956,78.5914,557405.0
2020-05-11 14:30:00,90.34,90.67,90.31,90.6,398414.0,78.5827,78.8697,78.5566,78.8088,398414.0
2020-05-11 14:40:00,90.6,90.62,90.42,90.44,227658.0,78.8088,78.8262,78.6523,78.6697,227658.0
2020-05-11 14:50:00,90.45,90.52,90.38,90.46,300288.0,78.6783,78.7392,78.6175,78.687,300288.0
2020-05-11 15:00:00,90.45,90.69,90.41,90.66,632215.0,78.6783,78.8871,78.6436,78.861,632215.0
2020-05-11 15:10:00,90.67,90.69,90.36,90.43,350871.0,78.8697,78.8871,78.6001,78.661,350871.0
2020-05-11 15:20:00,90.41,90.49,90.3,90.41,230212.0,78.6436,78.7131,78.5479,78.6436,230212.0
2020-05-11 15:30:00,90.39,90.46,90.14,90.2,382316.0,78.6262,78.687,78.4087,78.4609,382316.0
2020-05-11 15:40:00,90.19,90.22,90.04,90.18,647346.0,78.4522,78.4783,78.3217,78.4435,647346.0
2020-05-11 15:50:00,90.16,90.17,89.89,89.93,1534815.0,78.4261,78.4348,78.1912,78.226,1534815.0
2020-05-12 09:30:00,90.15,90.78,90.02,90.7,1167875.0,78.4174,78.9654,78.3043,78.8958,1167875.0
2020-05-12 09:40:00,90.7,90.79,89.26,89.29,1075732.0,78.8958,78.9741,77.6432,77.6693,1075732.0
2020-05-12 09:50:00,89.31,89.43,88.81,88.96,1072865.0,77.6867,77.7911,77.2518,77.3823,1072865.0
2020-05-12 10:00:00,88.94,89.15,88.9,88.95,454911.0,77.3649,77.5475,77.3301,77.3736,454911.0
2020-05-12 10:10:00,88.95,89.16,88.8,88.82,732093.0,77.3736,77.5562,77.2431,77.2605,732093.0
2020-05-12 10:20:00,88.83,88.86,88.37,88.47,982573.0,77.2692,77.2953,76.8691,76.956,982573.0
2020-05-12 10:30:00,88.47,88.6,88.26,88.38,894232.0,76.956,77.0691,76.7734,76.8777,894232.0
2020-05-12 10:40:00,88.38,88.55,88.27,88.3,520671.0,76.8777,77.0256,76.7821,76.8082,520671.0
2020-05-12 10:50:00,88.3,88.63,88.27,88.45,483348.0,76.8082,77.0952,76.7821,76.9386,483348.0
2020-05-12 11:00:00,88.45,88.78,88.29,88.77,539554.0,76.9386,77.2257,76.7995,77.217,539554.0
2020-05-12 11:10:00,88.77,88.78,88.5,88.58,410124.0,77.217,77.2257,76.9821,77.0517,410124.0
2020-05-12 11:20:00,88.57,88.81,88.55,88.62,389406.0,77.043,77.2518,77.0256,77.0865,389406.0
2020-05-12 11:30:00,88.63,88.85,88.53,88.58,375775.0,77.0952,77.2866,77.0082,77.0517,375775.0
2020-05-12 11:40:00,88.57,88.67,88.47,88.66,260748.0,77.043,77.13,76.956,77.1213,260748.0
2020-05-12 11:50:00,88.67,88.87,88.63,88.86,271152.0,77.13,77.304,77.0952,77.2953,271152.0
2020-05-12 12:00:00,88.86,88.97,88.77,88.87,278311.0,77.2953,77.391,77.217,77.304,278311.0
2020-05-12 12:10:00,88.86,88.9,88.69,88.84,326955.0,77.2953,77.3301,77.1474,77.2779,326955.0
2020-05-12 12:20:00,88.84,89.01,88.76,88.94,402140.0,77.2779,77.4258,77.2083,77.3649,402140.0
2020-05-12 12:30:00,88.95,88.96,88.79,88.82,267063.0,77.3736,77.3823,77.2344,77.2605,267063.0
2020-05-12 12:40:00,88.81,88.82,88.6,88.73,304503.0,77.2518,77.2605,77.0691,77.1822,304503.0
2020-05-12 12:50:00,88.73,88.75,88.51,88.63,254500.0,77.1822,77.1996,76.9908,77.0952,254500.0
2020-05-12 13:00:00,88.63,88.65,88.46,88.58,278082.0,77.0952,77.1126,76.9473,77.0517,278082.0
2020-05-12 13:10:00,88.58,88.58,88.32,88.47,402423.0,77.0517,77.0517,76.8256,76.956,402423.0
2020-05-12 13:20:00,88.47,88.47,88.2,88.25,566252.0,76.956,76.956,76.7212,76.7647,566252.0
2020-05-12 13:30:00,88.25,88.51,88.2,88.42,358669.0,76.7647,76.9908,76.7212,76.9125,358669.0
2020-05-12 13:40:00,88.42,88.44,88.28,88.42,364057.0,76.9125,76.9299,76.7908,76.9125,364057.0
2020-05-12 13:50:00,88.42,88.68,88.39,88.68,233955.0,76.9125,77.1387,76.8864,77.1387,233955.0
2020-05-12 14:00:00,88.67,88.68,88.32,88.35,270991.0,77.13,77.1387,76.8256,76.8517,270991.0
2020-05-12 14:10:00,88.34,88.37,88.17,88.26,449213.0,76.843,76.8691,76.6951,76.7734,449213.0
2020-05-12 14:20:00,88.26,88.34,88.17,88.19,440070.0,76.7734,76.843,76.6951,76.7125,440070.0
2020-05-12 14:30:00,88.19,88.35,88.16,88.29,633261.0,76.7125,76.8517,76.6864,76.7995,633261.0
2020-05-12 14:40:00,88.28,88.32,88.12,88.2,370977.0,76.7908,76.8256,76.6516,76.7212,370977.0
2020-05-12 14:50:00,88.22,88.47,88.19,88.33,499654.0,76.7386,76.956,76.7125,76.8343,499654.0
2020-05-12 15:00:00,88.32,88.47,88.25,88.4,581035.0,76.8256,76.956,76.7647,76.8951,581035.0
2020-05-12 15:10:00,88.43,88.58,88.28,88.39,621082.0,76.9212,77.0517,76.7908,76.8864,621082.0
2020-05-12 15:20:00,88.39,88.49,88.37,88.42,527187.0,76.8864,76.9734,76.8691,76.9125,527187.0
2020-05-12 15:30:00,88.41,88.46,88.0,88.01,869968.0,76.9038,76.9473,76.5472,76.5559,869968.0
2020-05-12 15:40:00,88.01,88.02,87.56,87.58,1142735.0,76.5559,76.5646,76.1645,76.1819,1142735.0
2020-05-12 15:50:00,87.56,87.58,87.0,87.03,2221032.0,76.1645,76.1819,75.6774,75.7034,2221032.0
2020-05-13 09:30:00,86.38,86.86,85.02,85.48,1818256.0,75.138,75.5556,73.955,74.3552,1818256.0
2020-05-13 09:40:00,85.47,86.13,85.16,86.04,990495.0,74.3465,74.9206,74.0768,74.8423,990495.0
2020-05-13 09:50:00,86.05,86.06,85.22,85.52,820361.0,74.851,74.8597,74.129,74.39,820361.0
2020-05-13 10:00:00,85.52,85.93,85.45,85.48,606983.0,74.39,74.7466,74.3291,74.3552,606983.0
2020-05-13 10:10:00,85.48,85.53,85.05,85.15,628511.0,74.3552,74.3987,73.9811,74.0681,628511.0
2020-05-13 10:20:00,85.13,85.44,84.88,85.31,1189715.0,74.0507,74.3204,73.8333,74.2073,1189715.0
2020-05-13 10:30:00,85.32,85.76,85.07,85.12,617703.0,74.216,74.5987,73.9985,74.042,617703.0
2020-05-13 10:40:00,85.12,85.18,84.84,84.84,720036.0,74.042,74.0942,73.7985,73.7985,720036.0
2020-05-13 10:50:00,84.84,85.16,84.61,84.68,686581.0,73.7985,74.0768,73.5984,73.6593,686581.0
2020-05-13 11:00:00,84.69,85.01,84.63,84.69,596340.0,73.668,73.9463,73.6158,73.668,596340.0
2020-05-13 11:10:00,84.69,84.85,84.35,84.4,652730.0,73.668,73.8072,73.3722,73.4157,652730.0
2020-05-13 11:20:00,84.4,84.52,84.19,84.43,560172.0,73.4157,73.5201,73.2331,73.4418,560172.0
2020-05-13 11:30:00,84.43,84.76,84.3,84.45,643359.0,73.4418,73.7289,73.3287,73.4592,643359.0
2020-05-13 11:40:00,84.45,84.65,84.35,84.42,914083.0,73.4592,73.6332,73.3722,73.4331,914083.0
2020-05-13 11:50:00,84.42,84.46,84.04,84.39,1001930.0,73.4331,73.4679,73.1026,73.407,1001930.0
2020-05-13 12:00:00,84.39,84.68,84.07,84.2,749838.0,73.407,73.6593,73.1287,73.2418,749838.0
2020-05-13 12:10:00,84.2,84.27,83.96,84.03,820262.0,73.2418,73.3026,73.033,73.0939,820262.0
2020-05-13 12:20:00,84.04,84.5,84.02,84.48,660061.0,73.1026,73.5027,73.0852,73.4853,660061.0
2020-05-13 12:30:00,84.48,84.75,84.31,84.48,476398.0,73.4853,73.7202,73.3374,73.4853,476398.0
2020-05-13 12:40:00,84.47,84.53,84.12,84.42,513143.0,73.4766,73.5288,73.1722,73.4331,513143.0
2020-05-13 12:50:00,84.42,84.73,84.24,84.67,418217.0,73.4331,73.7028,73.2766,73.6506,418217.0
2020-05-13 13:00:00,84.67,84.73,84.37,84.55,446553.0,73.6506,73.7028,73.3896,73.5462,446553.0
2020-05-13 13:10:00,84.56,85.23,84.55,85.18,670571.0,73.5549,74.1377,73.5462,74.0942,670571.0
2020-05-13 13:20:00,85.18,85.18,84.68,84.83,397541.0,74.0942,74.0942,73.6593,73.7898,397541.0
2020-05-13 13:30:00,84.82,84.94,84.63,84.75,353366.0,73.7811,73.8855,73.6158,73.7202,353366.0
2020-05-13 13:40:00,84.77,84.82,84.51,84.59,268128.0,73.7376,73.7811,73.5114,73.581,268128.0
2020-05-13 13:50:00,84.59,84.61,84.24,84.37,405993.0,73.581,73.5984,73.2766,73.3896,405993.0
2020-05-13 14:00:00,84.37,84.38,84.05,84.2,485145.0,73.3896,73.3983,73.1113,73.2418,485145.0
2020-05-13 14:10:00,84.2,84.41,84.08,84.28,352132.0,73.2418,73.4244,73.1374,73.3113,352132.0
2020-05-13 14:20:00,84.26,84.43,84.08,84.15,378705.0,73.2939,73.4418,73.1374,73.1983,378705.0
2020-05-13 14:30:00,84.14,84.29,84.04,84.11,586592.0,73.1896,73.32,73.1026,73.1635,586592.0
2020-05-13 14:40:00,84.1,84.22,83.98,84.14,587873.0,73.1548,73.2592,73.0504,73.1896,587873.0
2020-05-13 14:50:00,84.13,84.23,83.99,84.02,488131.0,73.1809,73.2679,73.0591,73.0852,488131.0
2020-05-13 15:00:00,84.02,84.38,83.98,84.01,768593.0,73.0852,73.3983,73.0504,73.0765,768593.0
2020-05-13 15:10:00,84.01,84.16,83.76,83.8,725287.0,73.0765,73.207,72.859,72.8938,725287.0
2020-05-13 15:20:00,83.8,83.8,83.41,83.52,864108.0,72.8938,72.8938,72.5546,72.6503,864108.0
2020-05-13 15:30:00,83.51,83.74,83.4,83.57,988042.0,72.6416,72.8416,72.5459,72.6937,988042.0
2020-05-13 15:40:00,83.57,83.89,83.48,83.73,921539.0,72.6937,72.9721,72.6155,72.8329,921539.0
2020-05-13 15:50:00,83.74,84.23,83.62,84.06,1465630.0,72.8416,73.2679,72.7372,73.12,1465630.0
2020-05-14 09:30:00,82.72,84.4,82.4,84.22,2747733.0,71.9544,73.4157,71.676,73.2592,2747733.0
2020-05-14 09:40:00,84.21,84.48,83.78,83.85,1674552.0,73.2505,73.4853,72.8764,72.9373,1674552.0
2020-05-14 09:50:00,83.85,84.03,83.0,83.05,1322567.0,72.9373,73.0939,72.1979,72.2414,1322567.0
2020-05-14 10:00:00,83.04,83.53,82.86,83.5,1240916.0,72.2327,72.659,72.0762,72.6329,1240916.0
2020-05-14 10:10:00,83.5,83.96,83.29,83.73,706205.0,72.6329,73.033,72.4502,72.8329,706205.0
2020-05-14 10:20:00,83.73,85.12,83.72,84.95,1133004.0,72.8329,74.042,72.8242,73.8941,1133004.0
2020-05-14 10:30:00,84.96,86.23,84.95,86.11,1270598.0,73.9028,75.0076,73.8941,74.9032,1270598.0
2020-05-14 10:40:00,86.11,86.11,85.29,86.02,1081876.0,74.9032,74.9032,74.1899,74.8249,1081876.0
2020-05-14 10:50:00,86.0,86.84,85.91,86.1,1375805.0,74.8075,75.5382,74.7292,74.8945,1375805.0
2020-05-14 11:00:00,86.1,86.78,86.04,86.5,730565.0,74.8945,75.486,74.8423,75.2424,730565.0
2020-05-14 11:10:00,86.49,86.85,86.22,86.52,656253.0,75.2337,75.5469,74.9989,75.2598,656253.0
2020-05-14 11:20:00,86.52,86.55,85.52,85.63,591502.0,75.2598,75.2859,74.39,74.4856,591502.0
2020-05-14 11:30:00,85.62,85.91,85.03,85.09,608086.0,74.477,74.7292,73.9637,74.0159,608086.0
2020-05-14 11:40:00,85.08,85.37,84.91,85.24,542053.0,74.0072,74.2595,73.8594,74.1464,542053.0
2020-05-14 11:50:00,85.23,85.97,85.11,85.69,432925.0,74.1377,74.7814,74.0333,74.5378,432925.0
2020-05-14 12:00:00,85.75,85.9,85.55,85.84,254038.0,74.59,74.7205,74.4161,74.6683,254038.0
2020-05-14 12:10:00,85.8,86.12,85.78,85.89,335645.0,74.6335,74.9119,74.6161,74.7118,335645.0
2020-05-14 12:20:00,85.88,86.24,85.79,85.95,439597.0,74.7031,75.0163,74.6248,74.764,439597.0
2020-05-14 12:30:00,85.96,86.31,85.95,86.17,319182.0,74.7727,75.0772,74.764,74.9554,319182.0
2020-05-14 12:40:00,86.18,86.21,85.94,86.01,196231.0,74.9641,74.9902,74.7553,74.8162,196231.0
2020-05-14 12:50:00,86.02,86.9,85.99,86.86,320827.0,74.8249,75.5904,74.7988,75.5556,320827.0
2020-05-14 13:00:00,86.86,87.13,86.64,86.87,490598.0,75.5556,75.7904,75.3642,75.5643,490598.0
2020-05-14 13:10:00,86.87,87.58,86.87,87.58,558769.0,75.5643,76.1819,75.5643,76.1819,558769.0
2020-05-14 13:20:00,87.58,88.04,87.55,87.93,575198.0,76.1819,76.582,76.1558,76.4863,575198.0
2020-05-14 13:30:00,87.93,88.11,87.51,87.61,650154.0,76.4863,76.6429,76.121,76.208,650154.0
2020-05-14 13:40:00,87.62,87.75,87.33,87.61,405413.0,76.2167,76.3297,75.9644,76.208,405413.0
2020-05-14 13:50:00,87.62,87.69,87.08,87.14,445601.0,76.2167,76.2776,75.7469,75.7991,445601.0
2020-05-14 14:00:00,87.15,87.29,86.88,87.22,452492.0,75.8078,75.9296,75.573,75.8687,452492.0
2020-05-14 14:10:00,87.22,87.39,87.08,87.2,352661.0,75.8687,76.0166,75.7469,75.8513,352661.0
2020-05-14 14:20:00,87.2,87.45,87.17,87.25,343279.0,75.8513,76.0688,75.8252,75.8948,343279.0
2020-05-14 14:30:00,87.26,87.41,86.89,86.92,388474.0,75.9035,76.034,75.5817,75.6078,388474.0
2020-05-14 14:40:00,86.92,87.13,86.73,86.98,474652.0,75.6078,75.7904,75.4425,75.66,474652.0
2020-05-14 14:50:00,86.96,87.3,86.94,87.12,314409.0,75.6426,75.9383,75.6252,75.7817,314409.0
2020-05-14 15:00:00,87.11,87.58,87.02,87.51,564511.0,75.773,76.1819,75.6947,76.121,564511.0
2020-05-14 15:10:00,87.5,87.54,87.22,87.28,401287.0,76.1123,76.1471,75.8687,75.9209,401287.0
2020-05-14 15:20:00,87.3,87.77,87.21,87.55,446237.0,75.9383,76.3471,75.86,76.1558,446237.0
2020-05-14 15:30:00,87.54,87.71,87.11,87.23,405935.0,76.1471,76.2949,75.773,75.8774,405935.0
2020-05-14 15:40:00,87.23,87.65,87.17,87.53,500529.0,75.8774,76.2428,75.8252,76.1384,500529.0
2020-05-14 15:50:00,87.52,87.67,87.14,87.55,1256343.0,76.1297,76.2602,75.7991,76.1558,1256343.0
2020-05-15 09:30:00,86.85,87.07,85.92,86.44,1395469.0,75.5469,75.7382,74.7379,75.1902,1395469.0
2020-05-15 09:40:00,86.41,86.95,86.27,86.4,639190.0,75.1641,75.6339,75.0424,75.1554,639190.0
2020-05-15 09:50:00,86.42,86.67,86.22,86.24,458204.0,75.1728,75.3903,74.9989,75.0163,458204.0
2020-05-15 10:00:00,86.28,86.44,85.9,86.38,618788.0,75.0511,75.1902,74.7205,75.138,618788.0
2020-05-15 10:10:00,86.36,87.24,86.3,86.96,630675.0,75.1206,75.8861,75.0685,75.6426,630675.0
2020-05-15 10:20:00,86.96,87.28,86.7,86.87,502207.0,75.6426,75.9209,75.4164,75.5643,502207.0
2020-05-15 10:30:00,86.87,87.23,86.66,87.15,568499.0,75.5643,75.8774,75.3816,75.8078,568499.0
2020-05-15 10:40:00,87.15,87.16,86.8,86.87,318285.0,75.8078,75.8165,75.5034,75.5643,318285.0
2020-05-15 10:50:00,86.87,86.89,86.25,86.49,536747.0,75.5643,75.5817,75.025,75.2337,536747.0
2020-05-15 11:00:00,86.48,86.51,85.88,86.06,601729.0,75.225,75.2511,74.7031,74.8597,601729.0
2020-05-15 11:10:00,86.05,86.1,85.77,85.95,373106.0,74.851,74.8945,74.6074,74.764,373106.0
2020-05-15 11:20:00,85.95,86.26,85.89,86.08,492381.0,74.764,75.0337,74.7118,74.8771,492381.0
2020-05-15 11:30:00,86.08,86.11,85.67,85.72,426355.0,74.8771,74.9032,74.5204,74.5639,426355.0
2020-05-15 11:40:00,85.74,85.82,85.55,85.67,328167.0,74.5813,74.6509,74.4161,74.5204,328167.0
2020-05-15 11:50:00,85.63,85.99,85.52,85.93,377109.0,74.4856,74.7988,74.39,74.7466,377109.0
2020-05-15 12:00:00,85.92,86.28,85.82,86.28,317195.0,74.7379,75.0511,74.6509,75.0511,317195.0
2020-05-15 12:10:00,86.27,86.45,86.03,86.2,683199.0,75.0424,75.1989,74.8336,74.9815,683199.0
2020-05-15 12:20:00,86.19,86.48,86.08,86.14,351947.0,74.9728,75.225,74.8771,74.9293,351947.0
2020-05-15 12:30:00,86.15,86.28,86.11,86.17,380512.0,74.938,75.0511,74.9032,74.9554,380512.0
2020-05-15 12:40:00,86.17,86.35,85.86,85.91,579269.0,74.9554,75.1119,74.6857,74.7292,579269.0
2020-05-15 12:50:00,85.89,86.0,85.72,85.86,325082.0,74.7118,74.8075,74.5639,74.6857,325082.0
2020-05-15 13:00:00,85.86,86.03,85.73,85.77,302139.0,74.6857,74.8336,74.5726,74.6074,302139.0
2020-05-15 13:10:00,85.77,86.02,85.71,85.79,383495.0,74.6074,74.8249,74.5552,74.6248,383495.0
2020-05-15 13:20:00,85.8,86.03,85.77,85.98,509790.0,74.6335,74.8336,74.6074,74.7901,509790.0
2020-05-15 13:30:00,85.97,86.1,85.84,86.0,491348.0,74.7814,74.8945,74.6683,74.8075,491348.0
2020-05-15 13:40:00,86.01,86.07,85.81,85.84,288793.0,74.8162,74.8684,74.6422,74.6683,288793.0
2020-05-15 13:50:00,85.85,86.04,85.83,85.96,343262.0,74.677,74.8423,74.6596,74.7727,343262.0
2020-05-15 14:00:00,85.97,86.16,85.95,86.06,752811.0,74.7814,74.9467,74.764,74.8597,752811.0
2020-05-15 14:10:00,86.06,86.09,85.91,85.99,477582.0,74.8597,74.8858,74.7292,74.7988,477582.0
2020-05-15 14:20:00,86.0,86.06,85.85,85.99,403881.0,74.8075,74.8597,74.677,74.7988,403881.0
2020-05-15 14:30:00,85.98,86.01,85.61,85.7,424573.0,74.7901,74.8162,74.4683,74.5465,424573.0
2020-05-15 14:40:00,85.71,85.78,85.54,85.68,374345.0,74.5552,74.6161,74.4074,74.5291,374345.0
2020-05-15 14:50:00,85.68,85.85,85.46,85.5,510462.0,74.5291,74.677,74.3378,74.3726,510462.0
2020-05-15 15:00:00,85.5,85.75,85.38,85.49,607500.0,74.3726,74.59,74.2682,74.3639,607500.0
2020-05-15 15:10:00,85.5,85.65,85.3,85.59,428167.0,74.3726,74.503,74.1986,74.4509,428167.0
2020-05-15 15:20:00,85.59,85.89,85.54,85.7,445496.0,74.4509,74.7118,74.4074,74.5465,445496.0
2020-05-15 15:30:00,85.7,85.75,85.35,85.43,559598.0,74.5465,74.59,74.2421,74.3117,559598.0
2020-05-15 15:40:00,85.43,85.7,85.33,85.67,575419.0,74.3117,74.5465,74.2247,74.5204,575419.0
2020-05-15 15:50:00,85.66,85.97,85.4,85.9,1346249.0,74.5117,74.7814,74.2856,74.7205,1346249.0
2020-05-18 09:30:00,88.7,89.65,88.39,89.34,2480979.0,77.1561,77.9825,76.8864,77.7128,2480979.0
2020-05-18 09:40:00,89.35,89.56,88.91,89.39,935608.0,77.7215,77.9042,77.3388,77.7563,935608.0
2020-05-18 09:50:00,89.38,89.45,88.61,88.66,621782.0,77.7476,77.8085,77.0778,77.1213,621782.0
2020-05-18 10:00:00,88.66,88.83,88.04,88.16,695895.0,77.1213,77.2692,76.582,76.6864,695895.0
2020-05-18 10:10:00,88.16,88.39,87.88,88.26,809138.0,76.6864,76.8864,76.4428,76.7734,809138.0
2020-05-18 10:20:00,88.25,88.53,88.01,88.03,404267.0,76.7647,77.0082,76.5559,76.5733,404267.0
2020-05-18 10:30:00,88.06,88.83,88.05,88.77,474394.0,76.5994,77.2692,76.5907,77.217,474394.0
2020-05-18 10:40:00,88.77,89.29,88.69,89.23,640874.0,77.217,77.6693,77.1474,77.6171,640874.0
2020-05-18 10:50:00,89.22,89.47,89.15,89.3,623779.0,77.6084,77.8259,77.5475,77.678,623779.0
2020-05-18 11:00:00,89.31,89.7,89.3,89.55,535136.0,77.6867,78.026,77.678,77.8955,535136.0
2020-05-18 11:10:00,89.54,89.62,89.37,89.57,469809.0,77.8868,77.9564,77.7389,77.9129,469809.0
2020-05-18 11:20:00,89.57,89.61,89.33,89.48,531182.0,77.9129,77.9477,77.7041,77.8346,531182.0
2020-05-18 11:30:00,89.48,89.52,89.35,89.52,390758.0,77.8346,77.8694,77.7215,77.8694,390758.0
2020-05-18 11:40:00,89.52,89.65,89.23,89.27,518561.0,77.8694,77.9825,77.6171,77.6519,518561.0
2020-05-18 11:50:00,89.26,89.57,89.25,89.51,412582.0,77.6432,77.9129,77.6345,77.8607,412582.0
2020-05-18 12:00:00,89.5,89.76,89.43,89.66,444366.0,77.852,78.0781,77.7911,77.9912,444366.0
2020-05-18 12:10:00,89.65,89.87,89.61,89.77,477012.0,77.9825,78.1738,77.9477,78.0868,477012.0
2020-05-18 12:20:00,89.77,89.86,89.66,89.77,450555.0,78.0868,78.1651,77.9912,78.0868,450555.0
2020-05-18 12:30:00,89.76,89.87,89.55,89.86,486356.0,78.0781,78.1738,77.8955,78.1651,486356.0
2020-05-18 12:40:00,89.87,89.99,89.66,89.74,422742.0,78.1738,78.2782,77.9912,78.0608,422742.0
2020-05-18 12:50:00,89.75,89.92,89.73,89.81,382735.0,78.0695,78.2173,78.0521,78.1216,382735.0
2020-05-18 13:00:00,89.82,89.93,89.77,89.78,297991.0,78.1303,78.226,78.0868,78.0955,297991.0
2020-05-18 13:10:00,89.78,89.92,89.76,89.83,329753.0,78.0955,78.2173,78.0781,78.139,329753.0
2020-05-18 13:20:00,89.83,89.89,89.67,89.83,351055.0,78.139,78.1912,77.9999,78.139,351055.0
2020-05-18 13:30:00,89.83,89.85,89.52,89.67,455652.0,78.139,78.1564,77.8694,77.9999,455652.0
2020-05-18 13:40:00,89.67,89.86,89.59,89.81,374451.0,77.9999,78.1651,77.9303,78.1216,374451.0
2020-05-18 13:50:00,89.81,90.24,89.8,90.21,819311.0,78.1216,78.4957,78.1129,78.4696,819311.0
2020-05-18 14:00:00,90.21,90.32,90.07,90.16,406706.0,78.4696,78.5653,78.3478,78.4261,406706.0
2020-05-18 14:10:00,90.17,90.2,89.92,89.96,324015.0,78.4348,78.4609,78.2173,78.2521,324015.0
2020-05-18 14:20:00,89.96,90.19,89.92,90.12,387590.0,78.2521,78.4522,78.2173,78.3913,387590.0
2020-05-18 14:30:00,90.11,90.43,90.09,90.42,598604.0,78.3826,78.661,78.3652,78.6523,598604.0
2020-05-18 14:40:00,90.42,90.62,90.41,90.45,493935.0,78.6523,78.8262,78.6436,78.6783,493935.0
2020-05-18 14:50:00,90.46,90.7,90.4,90.64,404146.0,78.687,78.8958,78.6349,78.8436,404146.0
2020-05-18 15:00:00,90.63,90.76,90.62,90.63,486912.0,78.8349,78.948,78.8262,78.8349,486912.0
2020-05-18 15:10:00,90.63,90.66,90.43,90.61,439451.0,78.8349,78.861,78.661,78.8175,439451.0
2020-05-18 15:20:00,90.62,90.85,90.59,90.79,606840.0,78.8262,79.0263,78.8001,78.9741,606840.0
2020-05-18 15:30:00,90.78,91.14,90.74,90.87,853142.0,78.9654,79.2785,78.9306,79.0437,853142.0
2020-05-18 15:40:00,90.87,91.15,90.79,91.06,853293.0,79.0437,79.2872,78.9741,79.209,853293.0
2020-05-18 15:50:00,91.06,91.15,90.23,90.29,1854394.0,79.209,79.2872,78.487,78.5392,1854394.0
2020-05-19 09:30:00,90.05,90.05,88.82,89.03,1349039.0,78.3304,78.3304,77.2605,77.4432,1349039.0
2020-05-19 09:40:00,89.04,89.39,88.91,89.11,713914.0,77.4519,77.7563,77.3388,77.5127,713914.0
2020-05-19 09:50:00,89.1,89.68,89.07,89.64,711352.0,77.504,78.0086,77.4779,77.9738,711352.0
2020-05-19 10:00:00,89.65,90.28,89.39,90.27,667249.0,77.9825,78.5305,77.7563,78.5218,667249.0
2020-05-19 10:10:00,90.26,90.55,89.56,89.61,814567.0,78.5131,78.7653,77.9042,77.9477,814567.0
2020-05-19 10:20:00,89.62,90.34,89.5,90.09,499930.0,77.9564,78.5827,77.852,78.3652,499930.0
2020-05-19 10:30:00,90.09,90.25,89.74,89.81,420621.0,78.3652,78.5044,78.0608,78.1216,420621.0
2020-05-19 10:40:00,89.8,89.85,89.46,89.83,424122.0,78.1129,78.1564,77.8172,78.139,424122.0
2020-05-19 10:50:00,89.83,90.44,89.82,90.25,431320.0,78.139,78.6697,78.1303,78.5044,431320.0
2020-05-19 11:00:00,90.25,90.75,90.17,90.52,398987.0,78.5044,78.9393,78.4348,78.7392,398987.0
2020-05-19 11:10:00,90.5,90.59,90.07,90.49,251781.0,78.7218,78.8001,78.3478,78.7131,251781.0
2020-05-19 11:20:00,90.49,91.02,90.39,90.92,508814.0,78.7131,79.1742,78.6262,79.0872,508814.0
2020-05-19 11:30:00,90.91,91.19,90.86,91.01,503691.0,79.0785,79.322,79.035,79.1655,503691.0
2020-05-19 11:40:00,91.02,91.2,90.71,90.73,349207.0,79.1742,79.3307,78.9045,78.9219,349207.0
2020-05-19 11:50:00,90.74,90.8,90.45,90.52,297770.0,78.9306,78.9828,78.6783,78.7392,297770.0
2020-05-19 12:00:00,90.53,90.81,90.53,90.79,278333.0,78.7479,78.9915,78.7479,78.9741,278333.0
2020-05-19 12:10:00,90.8,90.87,90.43,90.5,216005.0,78.9828,79.0437,78.661,78.7218,216005.0
2020-05-19 12:20:00,90.51,90.73,90.35,90.39,209062.0,78.7305,78.9219,78.5914,78.6262,209062.0
2020-05-19 12:30:00,90.4,90.45,90.18,90.2,193994.0,78.6349,78.6783,78.4435,78.4609,193994.0
2020-05-19 12:40:00,90.19,90.37,90.18,90.25,236531.0,78.4522,78.6088,78.4435,78.5044,236531.0
2020-05-19 12:50:00,90.26,90.3,90.16,90.21,164192.0,78.5131,78.5479,78.4261,78.4696,164192.0
2020-05-19 13:00:00,90.23,90.3,90.03,90.19,209265.0,78.487,78.5479,78.313,78.4522,209265.0
2020-05-19 13:10:00,90.19,90.28,90.1,90.13,154379.0,78.4522,78.5305,78.3739,78.4,154379.0
2020-05-19 13:20:00,90.12,90.16,90.01,90.09,155279.0,78.3913,78.4261,78.2956,78.3652,155279.0
2020-05-19 13:30:00,90.09,90.18,89.92,90.09,216986.0,78.3652,78.4435,78.2173,78.3652,216986.0
2020-05-19 13:40:00,90.1,90.36,90.07,90.26,261758.0,78.3739,78.6001,78.3478,78.5131,261758.0
2020-05-19 13:50:00,90.26,90.26,90.06,90.13,215460.0,78.5131,78.5131,78.3391,78.4,215460.0
2020-05-19 14:00:00,90.12,90.18,89.75,90.13,294577.0,78.3913,78.4435,78.0695,78.4,294577.0
2020-05-19 14:10:00,90.13,90.17,90.03,90.17,191081.0,78.4,78.4348,78.313,78.4348,191081.0
2020-05-19 14:20:00,90.17,90.17,89.92,89.96,206671.0,78.4348,78.4348,78.2173,78.2521,206671.0
2020-05-19 14:30:00,89.96,90.09,89.89,90.08,220111.0,78.2521,78.3652,78.1912,78.3565,220111.0
2020-05-19 14:40:00,90.08,90.48,90.08,90.45,385396.0,78.3565,78.7044,78.3565,78.6783,385396.0
2020-05-19 14:50:00,90.45,90.46,89.43,89.56,576065.0,78.6783,78.687,77.7911,77.9042,576065.0
2020-05-19 15:00:00,89.55,89.95,89.44,89.87,556903.0,77.8955,78.2434,77.7998,78.1738,556903.0
2020-05-19 15:10:00,89.86,90.5,89.78,90.16,486660.0,78.1651,78.7218,78.0955,78.4261,486660.0
2020-05-19 15:20:00,90.17,90.23,89.69,89.77,372430.0,78.4348,78.487,78.0173,78.0868,372430.0
2020-05-19 15:30:00,89.76,89.77,89.13,89.3,453075.0,78.0781,78.0868,77.5301,77.678,453075.0
2020-05-19 15:40:00,89.29,89.34,88.86,88.9,489217.0,77.6693,77.7128,77.2953,77.3301,489217.0
2020-05-19 15:50:00,88.88,89.03,88.59,88.65,821035.0,77.3127,77.4432,77.0604,77.1126,821035.0
2020-05-20 09:30:00,90.71,90.81,90.37,90.73,1138615.0,78.9045,78.9915,78.6088,78.9219,1138615.0
2020-05-20 09:40:00,90.72,91.64,90.52,91.44,841527.0,78.9132,79.7135,78.7392,79.5395,841527.0
2020-05-20 09:50:00,91.43,91.46,90.86,91.09,708091.0,79.5308,79.5569,79.035,79.2351,708091.0
2020-05-20 10:00:00,91.09,91.48,91.04,91.34,734283.0,79.2351,79.5743,79.1916,79.4525,734283.0
2020-05-20 10:10:00,91.34,91.78,91.33,91.71,785230.0,79.4525,79.8353,79.4438,79.7744,785230.0
2020-05-20 10:20:00,91.72,92.39,91.68,92.27,899540.0,79.7831,80.3659,79.7483,80.2615,899540.0
2020-05-20 10:30:00,92.27,92.29,91.96,92.16,642469.0,80.2615,80.2789,79.9918,80.1658,642469.0
2020-05-20 10:40:00,92.17,92.19,91.92,91.99,471870.0,80.1745,80.1919,79.957,80.0179,471870.0
2020-05-20 10:50:00,91.99,92.11,91.75,91.8,408857.0,80.0179,80.1223,79.8092,79.8527,408857.0
2020-05-20 11:00:00,91.8,91.81,91.39,91.5,502219.0,79.8527,79.8614,79.496,79.5917,502219.0
2020-05-20 11:10:00,91.49,92.04,91.44,92.02,568184.0,79.583,80.0614,79.5395,80.044,568184.0
2020-05-20 11:20:00,92.03,92.07,91.63,91.66,333939.0,80.0527,80.0875,79.7048,79.7309,333939.0
2020-05-20 11:30:00,91.65,91.75,91.4,91.54,226572.0,79.7222,79.8092,79.5047,79.6265,226572.0
2020-05-20 11:40:00,91.55,91.83,91.49,91.76,269166.0,79.6352,79.8787,79.583,79.8179,269166.0
2020-05-20 11:50:00,91.76,91.82,91.53,91.63,310293.0,79.8179,79.87,79.6178,79.7048,310293.0
2020-05-20 12:00:00,91.63,91.68,91.42,91.44,236955.0,79.7048,79.7483,79.5221,79.5395,236955.0
2020-05-20 12:10:00,91.42,91.43,91.17,91.32,284401.0,79.5221,79.5308,79.3046,79.4351,284401.0
2020-05-20 12:20:00,91.32,91.48,91.12,91.44,262750.0,79.4351,79.5743,79.2612,79.5395,262750.0
2020-05-20 12:30:00,91.45,91.49,91.33,91.42,150320.0,79.5482,79.583,79.4438,79.5221,150320.0
2020-05-20 12:40:00,91.42,91.47,91.06,91.27,310582.0,79.5221,79.5656,79.209,79.3916,310582.0
2020-05-20 12:50:00,91.28,91.31,91.05,91.12,280746.0,79.4003,79.4264,79.2003,79.2612,280746.0
2020-05-20 13:00:00,91.12,91.18,90.68,90.7,430181.0,79.2612,79.3133,78.8784,78.8958,430181.0
2020-05-20 13:10:00,90.7,90.85,90.62,90.85,439613.0,78.8958,79.0263,78.8262,79.0263,439613.0
2020-05-20 13:20:00,90.85,90.91,90.66,90.75,265300.0,79.0263,79.0785,78.861,78.9393,265300.0
2020-05-20 13:30:00,90.75,91.06,90.69,91.06,223563.0,78.9393,79.209,78.8871,79.209,223563.0
2020-05-20 13:40:00,91.06,91.35,91.03,91.3,360032.0,79.209,79.4612,79.1829,79.4177,360032.0
2020-05-20 13:50:00,91.3,91.36,91.17,91.25,267699.0,79.4177,79.4699,79.3046,79.3742,267699.0
2020-05-20 14:00:00,91.25,91.5,90.99,91.25,270667.0,79.3742,79.5917,79.1481,79.3742,270667.0
2020-05-20 14:10:00,91.24,91.4,91.0,91.05,270559.0,79.3655,79.5047,79.1568,79.2003,270559.0
2020-05-20 14:20:00,91.06,91.38,91.0,91.24,288090.0,79.209,79.4873,79.1568,79.3655,288090.0
2020-05-20 14:30:00,91.23,91.36,91.17,91.18,191725.0,79.3568,79.4699,79.3046,79.3133,191725.0
2020-05-20 14:40:00,91.18,91.43,91.15,91.42,235162.0,79.3133,79.5308,79.2872,79.5221,235162.0
2020-05-20 14:50:00,91.4,91.5,91.28,91.29,307959.0,79.5047,79.5917,79.4003,79.409,307959.0
2020-05-20 15:00:00,91.3,91.36,91.14,91.26,294527.0,79.4177,79.4699,79.2785,79.3829,294527.0
2020-05-20 15:10:00,91.25,91.36,91.03,91.15,336784.0,79.3742,79.4699,79.1829,79.2872,336784.0
2020-05-20 15:20:00,91.16,91.45,91.16,91.43,268483.0,79.2959,79.5482,79.2959,79.5308,268483.0
2020-05-20 15:30:00,91.43,91.44,91.26,91.38,316428.0,79.5308,79.5395,79.3829,79.4873,316428.0
2020-05-20 15:40:00,91.38,91.4,91.09,91.16,362832.0,79.4873,79.5047,79.2351,79.2959,362832.0
2020-05-20 15:50:00,91.17,91.38,91.02,91.36,768642.0,79.3046,79.4873,79.1742,79.4699,768642.0
2020-05-21 09:30:00,90.27,91.13,90.27,91.11,653697.0,78.5218,79.2699,78.5218,79.2525,653697.0
2020-05-21 09:40:00,91.12,91.16,90.79,90.96,371991.0,79.2612,79.2959,78.9741,79.122,371991.0
2020-05-21 09:50:00,90.95,91.27,90.61,91.15,367803.0,79.1133,79.3916,78.8175,79.2872,367803.0
2020-05-21 10:00:00,91.14,91.76,91.12,91.49,596528.0,79.2785,79.8179,79.2612,79.583,596528.0
2020-05-21 10:10:00,91.5,91.59,91.29,91.42,298322.0,79.5917,79.67,79.409,79.5221,298322.0
2020-05-21 10:20:00,91.42,91.6,91.16,91.21,270401.0,79.5221,79.6787,79.2959,79.3394,270401.0
2020-05-21 10:30:00,91.2,91.2,90.7,90.73,340069.0,79.3307,79.3307,78.8958,78.9219,340069.0
2020-05-21 10:40:00,90.76,90.99,90.66,90.67,297234.0,78.948,79.1481,78.861,78.8697,297234.0
2020-05-21 10:50:00,90.65,90.71,90.48,90.51,278414.0,78.8523,78.9045,78.7044,78.7305,278414.0
2020-05-21 11:00:00,90.51,90.51,90.05,90.24,337263.0,78.7305,78.7305,78.3304,78.4957,337263.0
2020-05-21 11:10:00,90.22,90.38,89.96,90.05,291911.0,78.4783,78.6175,78.2521,78.3304,291911.0
2020-05-21 11:20:00,90.06,90.2,89.87,90.04,229074.0,78.3391,78.4609,78.1738,78.3217,229074.0
2020-05-21 11:30:00,90.04,90.29,89.99,90.2,197908.0,78.3217,78.5392,78.2782,78.4609,197908.0
2020-05-21 11:40:00,90.19,90.33,90.12,90.17,205284.0,78.4522,78.574,78.3913,78.4348,205284.0
2020-05-21 11:50:00,90.18,90.33,90.14,90.2,160494.0,78.4435,78.574,78.4087,78.4609,160494.0
2020-05-21 12:00:00,90.19,90.48,90.19,90.43,198152.0,78.4522,78.7044,78.4522,78.661,198152.0
2020-05-21 12:10:00,90.43,90.47,90.25,90.36,180329.0,78.661,78.6957,78.5044,78.6001,180329.0
2020-05-21 12:20:00,90.36,90.54,90.18,90.36,217848.0,78.6001,78.7566,78.4435,78.6001,217848.0
2020-05-21 12:30:00,90.37,90.37,90.05,90.08,234447.0,78.6088,78.6088,78.3304,78.3565,234447.0
2020-05-21 12:40:00,90.09,90.39,90.08,90.31,126761.0,78.3652,78.6262,78.3565,78.5566,126761.0
2020-05-21 12:50:00,90.3,90.32,90.04,90.08,165524.0,78.5479,78.5653,78.3217,78.3565,165524.0
2020-05-21 13:00:00,90.09,90.45,90.02,90.23,218193.0,78.3652,78.6783,78.3043,78.487,218193.0
2020-05-21 13:10:00,90.25,90.38,90.21,90.22,147941.0,78.5044,78.6175,78.4696,78.4783,147941.0
2020-05-21 13:20:00,90.22,90.29,90.07,90.25,125630.0,78.4783,78.5392,78.3478,78.5044,125630.0
2020-05-21 13:30:00,90.24,90.26,90.01,90.07,248749.0,78.4957,78.5131,78.2956,78.3478,248749.0
2020-05-21 13:40:00,90.07,90.19,90.01,90.06,173396.0,78.3478,78.4522,78.2956,78.3391,173396.0
2020-05-21 13:50:00,90.05,90.17,89.99,90.1,244982.0,78.3304,78.4348,78.2782,78.3739,244982.0
2020-05-21 14:00:00,90.12,90.27,90.07,90.13,213642.0,78.3913,78.5218,78.3478,78.4,213642.0
2020-05-21 14:10:00,90.13,90.17,89.96,89.99,237464.0,78.4,78.4348,78.2521,78.2782,237464.0
2020-05-21 14:20:00,89.99,90.05,89.97,90.04,220581.0,78.2782,78.3304,78.2608,78.3217,220581.0
2020-05-21 14:30:00,90.05,90.08,89.77,89.8,343993.0,78.3304,78.3565,78.0868,78.1129,343993.0
2020-05-21 14:40:00,89.8,89.92,89.69,89.73,296066.0,78.1129,78.2173,78.0173,78.0521,296066.0
2020-05-21 14:50:00,89.72,89.85,89.67,89.68,319511.0,78.0434,78.1564,77.9999,78.0086,319511.0
2020-05-21 15:00:00,89.68,89.93,89.68,89.93,376385.0,78.0086,78.226,78.0086,78.226,376385.0
2020-05-21 15:10:00,89.92,90.12,89.79,90.11,255970.0,78.2173,78.3913,78.1042,78.3826,255970.0
2020-05-21 15:20:00,90.11,90.11,89.93,89.99,228542.0,78.3826,78.3826,78.226,78.2782,228542.0
2020-05-21 15:30:00,89.98,90.03,89.82,89.88,333852.0,78.2695,78.313,78.1303,78.1825,333852.0
2020-05-21 15:40:00,89.88,90.04,89.76,90.04,377283.0,78.1825,78.3217,78.0781,78.3217,377283.0
2020-05-21 15:50:00,90.04,90.3,89.9,90.16,755009.0,78.3217,78.5479,78.1999,78.4261,755009.0
2020-05-22 09:30:00,90.01,90.36,89.63,89.71,549259.0,78.2956,78.6001,77.9651,78.0347,549259.0
2020-05-22 09:40:00,89.71,89.85,89.29,89.64,361550.0,78.0347,78.1564,77.6693,77.9738,361550.0
2020-05-22 09:50:00,89.63,89.66,89.18,89.29,346500.0,77.9651,77.9912,77.5736,77.6693,346500.0
2020-05-22 10:00:00,89.31,89.37,89.06,89.1,449307.0,77.6867,77.7389,77.4693,77.504,449307.0
2020-05-22 10:10:00,89.1,89.16,88.72,89.08,540156.0,77.504,77.5562,77.1735,77.4866,540156.0
2020-05-22 10:20:00,89.09,89.32,89.06,89.24,317145.0,77.4953,77.6954,77.4693,77.6258,317145.0
2020-05-22 10:30:00,89.25,89.45,89.12,89.19,390804.0,77.6345,77.8085,77.5214,77.5823,390804.0
2020-05-22 10:40:00,89.18,89.24,88.99,89.1,415274.0,77.5736,77.6258,77.4084,77.504,415274.0
2020-05-22 10:50:00,89.1,89.24,88.89,88.97,245987.0,77.504,77.6258,77.3214,77.391,245987.0
2020-05-22 11:00:00,88.97,89.15,88.94,89.09,300748.0,77.391,77.5475,77.3649,77.4953,300748.0
2020-05-22 11:10:00,89.09,89.19,88.97,89.18,229818.0,77.4953,77.5823,77.391,77.5736,229818.0
2020-05-22 11:20:00,89.19,89.33,89.08,89.29,188725.0,77.5823,77.7041,77.4866,77.6693,188725.0
2020-05-22 11:30:00,89.29,89.57,89.21,89.48,289336.0,77.6693,77.9129,77.5997,77.8346,289336.0
2020-05-22 11:40:00,89.49,89.49,89.22,89.34,277139.0,77.8433,77.8433,77.6084,77.7128,277139.0
2020-05-22 11:50:00,89.35,89.44,89.29,89.31,149432.0,77.7215,77.7998,77.6693,77.6867,149432.0
2020-05-22 12:00:00,89.32,89.39,89.18,89.27,156953.0,77.6954,77.7563,77.5736,77.6519,156953.0
2020-05-22 12:10:00,89.27,89.27,89.1,89.18,155789.0,77.6519,77.6519,77.504,77.5736,155789.0
2020-05-22 12:20:00,89.19,89.22,89.0,89.21,226498.0,77.5823,77.6084,77.4171,77.5997,226498.0
2020-05-22 12:30:00,89.2,89.48,89.2,89.37,255587.0,77.591,77.8346,77.591,77.7389,255587.0
2020-05-22 12:40:00,89.36,89.57,89.33,89.47,228755.0,77.7302,77.9129,77.7041,77.8259,228755.0
2020-05-22 12:50:00,89.47,89.7,89.46,89.67,287591.0,77.8259,78.026,77.8172,77.9999,287591.0
2020-05-22 13:00:00,89.68,89.7,89.37,89.38,225759.0,78.0086,78.026,77.7389,77.7476,225759.0
2020-05-22 13:10:00,89.38,89.41,89.25,89.27,154818.0,77.7476,77.7737,77.6345,77.6519,154818.0
2020-05-22 13:20:00,89.27,89.38,89.21,89.25,172467.0,77.6519,77.7476,77.5997,77.6345,172467.0
2020-05-22 13:30:00,89.24,89.28,89.15,89.18,126001.0,77.6258,77.6606,77.5475,77.5736,126001.0
2020-05-22 13:40:00,89.18,89.24,89.1,89.13,144891.0,77.5736,77.6258,77.504,77.5301,144891.0
2020-05-22 13:50:00,89.13,89.38,89.12,89.36,194381.0,77.5301,77.7476,77.5214,77.7302,194381.0
2020-05-22 14:00:00,89.34,89.63,89.32,89.53,262346.0,77.7128,77.9651,77.6954,77.8781,262346.0
2020-05-22 14:10:00,89.52,89.59,89.45,89.47,184226.0,77.8694,77.9303,77.8085,77.8259,184226.0
2020-05-22 14:20:00,89.47,89.56,89.44,89.55,197926.0,77.8259,77.9042,77.7998,77.8955,197926.0
2020-05-22 14:30:00,89.56,89.56,89.37,89.41,180149.0,77.9042,77.9042,77.7389,77.7737,180149.0
2020-05-22 14:40:00,89.4,89.48,89.21,89.29,230838.0,77.765,77.8346,77.5997,77.6693,230838.0
2020-05-22 14:50:00,89.28,89.29,89.16,89.22,188248.0,77.6606,77.6693,77.5562,77.6084,188248.0
2020-05-22 15:00:00,89.23,89.26,89.1,89.26,207570.0,77.6171,77.6432,77.504,77.6432,207570.0
2020-05-22 15:10:00,89.26,89.29,89.05,89.08,273269.0,77.6432,77.6693,77.4606,77.4866,273269.0
2020-05-22 15:20:00,89.08,89.12,88.92,89.06,379637.0,77.4866,77.5214,77.3475,77.4693,379637.0
2020-05-22 15:30:00,89.06,89.28,89.01,89.28,334595.0,77.4693,77.6606,77.4258,77.6606,334595.0
2020-05-22 15:40:00,89.27,89.4,89.12,89.38,311870.0,77.6519,77.765,77.5214,77.7476,311870.0
2020-05-22 15:50:00,89.38,89.53,89.23,89.47,513865.0,77.7476,77.8781,77.6171,77.8259,513865.0
2020-05-26 09:30:00,92.89,93.46,92.61,93.2,2088763.0,80.8008,81.2966,80.5572,81.0704,2088763.0
2020-05-26 09:40:00,93.22,93.67,93.2,93.48,1159946.0,81.0878,81.4793,81.0704,81.314,1159946.0
2020-05-26 09:50:00,93.47,93.61,93.22,93.49,525550.0,81.3053,81.4271,81.0878,81.3227,525550.0
2020-05-26 10:00:00,93.52,93.83,93.4,93.48,877153.0,81.3488,81.6185,81.2444,81.314,877153.0
2020-05-26 10:10:00,93.48,93.7,93.41,93.68,563594.0,81.314,81.5054,81.2531,81.488,563594.0
2020-05-26 10:20:00,93.67,94.0,93.62,93.98,668687.0,81.4793,81.7663,81.4358,81.7489,668687.0
2020-05-26 10:30:00,93.97,94.36,93.9,94.16,795344.0,81.7402,82.0795,81.6793,81.9055,795344.0
2020-05-26 10:40:00,94.16,94.27,93.82,94.0,931296.0,81.9055,82.0012,81.6098,81.7663,931296.0
2020-05-26 10:50:00,94.01,94.46,94.0,94.42,458338.0,81.775,82.1665,81.7663,82.1317,458338.0
2020-05-26 11:00:00,94.42,94.88,94.35,94.64,612078.0,82.1317,82.5318,82.0708,82.323,612078.0
2020-05-26 11:10:00,94.64,94.97,94.6,94.95,428284.0,82.323,82.6101,82.2882,82.5927,428284.0
2020-05-26 11:20:00,94.95,94.99,94.6,94.88,800658.0,82.5927,82.6275,82.2882,82.5318,800658.0
2020-05-26 11:30:00,94.88,95.05,94.8,95.02,1065249.0,82.5318,82.6797,82.4622,82.6536,1065249.0
2020-05-26 11:40:00,95.02,95.16,94.97,95.15,618641.0,82.6536,82.7754,82.6101,82.7667,618641.0
2020-05-26 11:50:00,95.15,95.17,94.9,95.07,422436.0,82.7667,82.7841,82.5492,82.6971,422436.0
2020-05-26 12:00:00,95.07,95.11,94.96,95.06,573965.0,82.6971,82.7319,82.6014,82.6884,573965.0
2020-05-26 12:10:00,95.06,95.2,94.97,94.99,481889.0,82.6884,82.8102,82.6101,82.6275,481889.0
2020-05-26 12:20:00,94.99,95.04,94.73,94.95,362915.0,82.6275,82.671,82.4013,82.5927,362915.0
2020-05-26 12:30:00,94.96,95.2,94.95,95.18,443753.0,82.6014,82.8102,82.5927,82.7928,443753.0
2020-05-26 12:40:00,95.19,95.38,95.12,95.38,479884.0,82.8015,82.9667,82.7406,82.9667,479884.0
2020-05-26 12:50:00,95.38,95.91,95.3,95.85,755035.0,82.9667,83.4278,82.8971,83.3756,755035.0
2020-05-26 13:00:00,95.85,96.72,95.8,96.64,1236278.0,83.3756,84.1323,83.3321,84.0627,1236278.0
2020-05-26 13:10:00,96.63,96.78,96.37,96.44,1325836.0,84.0541,84.1845,83.8279,83.8888,1325836.0
2020-05-26 13:20:00,96.45,96.78,96.33,96.77,654494.0,83.8975,84.1845,83.7931,84.1758,654494.0
2020-05-26 13:30:00,96.76,96.82,96.56,96.75,760429.0,84.1671,84.2193,83.9932,84.1584,760429.0
2020-05-26 13:40:00,96.75,97.03,96.69,96.87,767795.0,84.1584,84.402,84.1062,84.2628,767795.0
2020-05-26 13:50:00,96.89,97.07,96.8,96.9,579689.0,84.2802,84.4368,84.2019,84.2889,579689.0
2020-05-26 14:00:00,96.91,97.07,96.43,96.46,951068.0,84.2976,84.4368,83.8801,83.9062,951068.0
2020-05-26 14:10:00,96.45,96.49,96.1,96.37,805159.0,83.8975,83.9323,83.593,83.8279,805159.0
2020-05-26 14:20:00,96.37,96.6,96.25,96.59,525904.0,83.8279,84.028,83.7235,84.0193,525904.0
2020-05-26 14:30:00,96.59,96.59,96.2,96.28,653459.0,84.0193,84.0193,83.68,83.7496,653459.0
2020-05-26 14:40:00,96.28,96.46,96.13,96.45,429935.0,83.7496,83.9062,83.6191,83.8975,429935.0
2020-05-26 14:50:00,96.46,96.73,96.39,96.64,1214583.0,83.9062,84.141,83.8453,84.0627,1214583.0
2020-05-26 15:00:00,96.64,96.79,96.46,96.57,518108.0,84.0627,84.1932,83.9062,84.0019,518108.0
2020-05-26 15:10:00,96.57,97.0,96.57,97.0,725183.0,84.0019,84.3759,84.0019,84.3759,725183.0
2020-05-26 15:20:00,96.99,97.49,96.86,97.46,856916.0,84.3672,84.8021,84.2541,84.776,856916.0
2020-05-26 15:30:00,97.47,97.5,96.92,96.98,1088507.0,84.7847,84.8108,84.3063,84.3585,1088507.0
2020-05-26 15:40:00,96.97,97.04,96.16,96.26,1256988.0,84.3498,84.4107,83.6452,83.7322,1256988.0
2020-05-26 15:50:00,96.26,96.31,95.5,95.83,2216750.0,83.7322,83.7757,83.0711,83.3582,2216750.0
2020-05-27 09:30:00,102.07,102.58,100.76,101.05,4684879.0,88.7861,89.2297,87.6465,87.8988,4684879.0
2020-05-27 09:40:00,101.05,101.37,99.98,100.0,2006401.0,87.8988,88.1772,86.9681,86.9855,2006401.0
2020-05-27 09:50:00,100.0,100.24,99.26,99.7,1460077.0,86.9855,87.1942,86.3418,86.7245,1460077.0
2020-05-27 10:00:00,99.69,99.69,99.07,99.16,987857.0,86.7158,86.7158,86.1765,86.2548,987857.0
2020-05-27 10:10:00,99.14,100.7,99.08,100.58,1247543.0,86.2374,87.5944,86.1852,87.49,1247543.0
2020-05-27 10:20:00,100.59,100.61,99.92,100.04,792838.0,87.4987,87.5161,86.9159,87.0203,792838.0
2020-05-27 10:30:00,100.04,100.04,99.05,99.65,923547.0,87.0203,87.0203,86.1591,86.681,923547.0
2020-05-27 10:40:00,99.65,99.74,98.83,98.87,1085505.0,86.681,86.7593,85.9677,86.0025,1085505.0
2020-05-27 10:50:00,98.87,99.55,98.8,99.45,775234.0,86.0025,86.594,85.9416,86.507,775234.0
2020-05-27 11:00:00,99.47,100.07,99.35,99.98,716494.0,86.5244,87.0464,86.4201,86.9681,716494.0
2020-05-27 11:10:00,99.98,100.25,99.78,100.08,606775.0,86.9681,87.2029,86.7941,87.055,606775.0
2020-05-27 11:20:00,100.07,100.07,99.4,99.75,539156.0,87.0464,87.0464,86.4635,86.768,539156.0
2020-05-27 11:30:00,99.75,99.97,99.35,99.56,455219.0,86.768,86.9594,86.4201,86.6027,455219.0
2020-05-27 11:40:00,99.57,100.09,99.46,100.0,458273.0,86.6114,87.0637,86.5157,86.9855,458273.0
2020-05-27 11:50:00,99.99,100.31,99.79,100.22,596034.0,86.9768,87.2551,86.8028,87.1768,596034.0
2020-05-27 12:00:00,100.22,100.4,99.99,100.22,571506.0,87.1768,87.3334,86.9768,87.1768,571506.0
2020-05-27 12:10:00,100.2,100.38,100.09,100.35,374153.0,87.1594,87.316,87.0637,87.2899,374153.0
2020-05-27 12:20:00,100.35,100.42,100.12,100.13,462274.0,87.2899,87.3508,87.0898,87.0985,462274.0
2020-05-27 12:30:00,100.13,100.3,100.03,100.08,453848.0,87.0985,87.2464,87.0116,87.055,453848.0
2020-05-27 12:40:00,100.07,100.13,99.77,99.97,345355.0,87.0464,87.0985,86.7854,86.9594,345355.0
2020-05-27 12:50:00,99.98,100.23,99.96,100.04,291808.0,86.9681,87.1855,86.9507,87.0203,291808.0
2020-05-27 13:00:00,100.04,100.21,99.66,100.09,476293.0,87.0203,87.1681,86.6897,87.0637,476293.0
2020-05-27 13:10:00,100.1,100.25,99.86,99.98,285205.0,87.0724,87.2029,86.8637,86.9681,285205.0
2020-05-27 13:20:00,99.98,100.05,99.68,99.79,204614.0,86.9681,87.029,86.7071,86.8028,204614.0
2020-05-27 13:30:00,99.81,99.85,99.44,99.72,369980.0,86.8202,86.855,86.4983,86.7419,369980.0
2020-05-27 13:40:00,99.73,99.77,99.52,99.66,249642.0,86.7506,86.7854,86.5679,86.6897,249642.0
2020-05-27 13:50:00,99.66,99.97,99.61,99.87,247699.0,86.6897,86.9594,86.6462,86.8724,247699.0
2020-05-27 14:00:00,99.86,100.0,99.84,99.98,369332.0,86.8637,86.9855,86.8463,86.9681,369332.0
2020-05-27 14:10:00,99.98,100.18,99.96,100.07,317923.0,86.9681,87.142,86.9507,87.0464,317923.0
2020-05-27 14:20:00,100.07,100.09,99.77,99.83,321200.0,87.0464,87.0637,86.7854,86.8376,321200.0
2020-05-27 14:30:00,99.83,99.99,99.71,99.95,318069.0,86.8376,86.9768,86.7332,86.942,318069.0
2020-05-27 14:40:00,99.94,99.97,99.66,99.8,331023.0,86.9333,86.9594,86.6897,86.8115,331023.0
2020-05-27 14:50:00,99.81,100.07,99.73,100.01,446418.0,86.8202,87.0464,86.7506,86.9942,446418.0
2020-05-27 15:00:00,100.01,100.32,99.98,100.26,554382.0,86.9942,87.2638,86.9681,87.2116,554382.0
2020-05-27 15:10:00,100.26,100.64,100.26,100.56,537172.0,87.2116,87.5422,87.2116,87.4726,537172.0
2020-05-27 15:20:00,100.56,100.86,100.47,100.79,447413.0,87.4726,87.7335,87.3943,87.6726,447413.0
2020-05-27 15:30:00,100.78,100.97,100.52,100.94,792978.0,87.6639,87.8292,87.4378,87.8031,792978.0
2020-05-27 15:40:00,100.93,101.45,100.86,101.4,1146226.0,87.7944,88.2467,87.7335,88.2033,1146226.0
2020-05-27 15:50:00,101.41,101.58,101.15,101.34,1662691.0,88.212,88.3598,87.9858,88.1511,1662691.0
2020-05-28 09:30:00,102.86,102.95,100.27,100.3,1758047.0,89.4732,89.5515,87.2203,87.2464,1758047.0
2020-05-28 09:40:00,100.29,101.18,99.92,100.8,1137027.0,87.2377,88.0119,86.9159,87.6813,1137027.0
2020-05-28 09:50:00,100.79,101.83,100.6,101.47,842659.0,87.6726,88.5773,87.5074,88.2641,842659.0
2020-05-28 10:00:00,101.48,101.52,100.49,100.57,723203.0,88.2728,88.3076,87.4117,87.4813,723203.0
2020-05-28 10:10:00,100.56,100.91,100.2,100.24,471069.0,87.4726,87.777,87.1594,87.1942,471069.0
2020-05-28 10:20:00,100.26,100.58,100.16,100.33,410021.0,87.2116,87.49,87.1246,87.2725,410021.0
2020-05-28 10:30:00,100.32,100.37,99.84,100.14,570811.0,87.2638,87.3073,86.8463,87.1072,570811.0
2020-05-28 10:40:00,100.14,100.48,99.83,100.05,601808.0,87.1072,87.403,86.8376,87.029,601808.0
2020-05-28 10:50:00,100.06,100.19,99.87,100.01,341770.0,87.0377,87.1507,86.8724,86.9942,341770.0
2020-05-28 11:00:00,100.02,100.05,99.4,99.59,626777.0,87.0029,87.029,86.4635,86.6288,626777.0
2020-05-28 11:10:00,99.59,99.96,99.57,99.84,414286.0,86.6288,86.9507,86.6114,86.8463,414286.0
2020-05-28 11:20:00,99.85,100.09,99.56,100.09,449017.0,86.855,87.0637,86.6027,87.0637,449017.0
2020-05-28 11:30:00,100.08,100.29,99.97,100.04,414086.0,87.055,87.2377,86.9594,87.0203,414086.0
2020-05-28 11:40:00,100.02,100.22,99.89,100.01,402163.0,87.0029,87.1768,86.8898,86.9942,402163.0
2020-05-28 11:50:00,100.01,100.21,99.95,100.04,206783.0,86.9942,87.1681,86.942,87.0203,206783.0
2020-05-28 12:00:00,100.04,100.37,99.99,100.37,355918.0,87.0203,87.3073,86.9768,87.3073,355918.0
2020-05-28 12:10:00,100.37,100.55,100.18,100.25,413609.0,87.3073,87.4639,87.142,87.2029,413609.0
2020-05-28 12:20:00,100.26,100.48,100.19,100.31,366043.0,87.2116,87.403,87.1507,87.2551,366043.0
2020-05-28 12:30:00,100.31,100.8,100.16,100.75,386492.0,87.2551,87.6813,87.1246,87.6379,386492.0
2020-05-28 12:40:00,100.74,100.96,100.73,100.88,440217.0,87.6292,87.8205,87.6205,87.7509,440217.0
2020-05-28 12:50:00,100.88,100.95,100.63,100.95,423459.0,87.7509,87.8118,87.5335,87.8118,423459.0
2020-05-28 13:00:00,100.95,101.18,100.9,101.15,408077.0,87.8118,88.0119,87.7683,87.9858,408077.0
2020-05-28 13:10:00,101.13,101.13,100.86,100.89,259502.0,87.9684,87.9684,87.7335,87.7596,259502.0
2020-05-28 13:20:00,100.89,101.15,100.73,101.13,219765.0,87.7596,87.9858,87.6205,87.9684,219765.0
2020-05-28 13:30:00,101.14,101.29,101.07,101.2,263769.0,87.9771,88.1076,87.9162,88.0293,263769.0
2020-05-28 13:40:00,101.19,101.24,100.88,100.97,279834.0,88.0206,88.0641,87.7509,87.8292,279834.0
2020-05-28 13:50:00,100.98,100.99,100.74,100.94,351102.0,87.8379,87.8466,87.6292,87.8031,351102.0
2020-05-28 14:00:00,100.94,100.98,100.41,100.48,254098.0,87.8031,87.8379,87.3421,87.403,254098.0
2020-05-28 14:10:00,100.48,100.64,100.37,100.48,267321.0,87.403,87.5422,87.3073,87.403,267321.0
2020-05-28 14:20:00,100.46,100.62,100.36,100.4,235402.0,87.3856,87.5248,87.2986,87.3334,235402.0
2020-05-28 14:30:00,100.41,100.71,100.41,100.48,206820.0,87.3421,87.6031,87.3421,87.403,206820.0
2020-05-28 14:40:00,100.5,100.58,100.32,100.58,304274.0,87.4204,87.49,87.2638,87.49,304274.0
2020-05-28 14:50:00,100.57,100.83,100.53,100.79,173157.0,87.4813,87.7074,87.4465,87.6726,173157.0
2020-05-28 15:00:00,100.78,100.97,100.76,100.81,237411.0,87.6639,87.8292,87.6465,87.69,237411.0
2020-05-28 15:10:00,100.82,100.95,100.48,100.53,373043.0,87.6987,87.8118,87.403,87.4465,373043.0
2020-05-28 15:20:00,100.54,100.73,100.4,100.41,388132.0,87.4552,87.6205,87.3334,87.3421,388132.0
2020-05-28 15:30:00,100.41,100.57,99.87,100.09,716034.0,87.3421,87.4813,86.8724,87.0637,716034.0
2020-05-28 15:40:00,100.07,100.07,99.65,99.67,756257.0,87.0464,87.0464,86.681,86.6984,756257.0
2020-05-28 15:50:00,99.67,100.15,99.4,99.84,1167568.0,86.6984,87.1159,86.4635,86.8463,1167568.0
2020-05-29 09:30:00,98.66,98.98,97.79,98.42,1205254.0,85.8199,86.0982,85.0631,85.6111,1205254.0
2020-05-29 09:40:00,98.42,98.98,97.97,98.7,596981.0,85.6111,86.0982,85.2197,85.8546,596981.0
2020-05-29 09:50:00,98.66,98.86,98.22,98.52,419386.0,85.8199,85.9938,85.4371,85.6981,419386.0
2020-05-29 10:00:00,98.52,98.55,98.05,98.09,264788.0,85.6981,85.7242,85.2892,85.324,264788.0
2020-05-29 10:10:00,98.1,99.0,98.07,98.95,468718.0,85.3327,86.1156,85.3066,86.0721,468718.0
2020-05-29 10:20:00,98.95,99.18,98.21,98.42,663026.0,86.0721,86.2722,85.4284,85.6111,663026.0
2020-05-29 10:30:00,98.43,98.56,98.02,98.03,357683.0,85.6198,85.7329,85.2631,85.2718,357683.0
2020-05-29 10:40:00,98.03,98.16,97.91,98.16,342383.0,85.2718,85.3849,85.1675,85.3849,342383.0
2020-05-29 10:50:00,98.16,98.35,97.93,98.07,343339.0,85.3849,85.5502,85.1849,85.3066,343339.0
2020-05-29 11:00:00,98.06,98.26,97.95,98.01,291000.0,85.2979,85.4719,85.2023,85.2544,291000.0
2020-05-29 11:10:00,98.0,98.35,98.0,98.19,277475.0,85.2458,85.5502,85.2458,85.411,277475.0
2020-05-29 11:20:00,98.2,98.54,98.03,98.06,308176.0,85.4197,85.7155,85.2718,85.2979,308176.0
2020-05-29 11:30:00,98.05,98.34,97.92,98.2,265668.0,85.2892,85.5415,85.1762,85.4197,265668.0
2020-05-29 11:40:00,98.2,98.25,97.85,98.08,257624.0,85.4197,85.4632,85.1153,85.3153,257624.0
2020-05-29 11:50:00,98.08,98.16,97.89,97.9,226373.0,85.3153,85.3849,85.1501,85.1588,226373.0
2020-05-29 12:00:00,97.92,98.08,97.85,97.87,241205.0,85.1762,85.3153,85.1153,85.1327,241205.0
2020-05-29 12:10:00,97.87,97.92,97.54,97.59,324567.0,85.1327,85.1762,84.8456,84.8891,324567.0
2020-05-29 12:20:00,97.58,97.62,97.47,97.48,287271.0,84.8804,84.9152,84.7847,84.7934,287271.0
2020-05-29 12:30:00,97.47,97.62,97.36,97.6,334751.0,84.7847,84.9152,84.689,84.8978,334751.0
2020-05-29 12:40:00,97.61,97.61,97.23,97.25,319477.0,84.9065,84.9065,84.576,84.5934,319477.0
2020-05-29 12:50:00,97.24,97.93,96.89,97.6,594611.0,84.5847,85.1849,84.2802,84.8978,594611.0
2020-05-29 13:00:00,97.61,97.72,97.48,97.55,301123.0,84.9065,85.0022,84.7934,84.8543,301123.0
2020-05-29 13:10:00,97.55,97.69,97.46,97.57,233524.0,84.8543,84.9761,84.776,84.8717,233524.0
2020-05-29 13:20:00,97.58,97.59,97.39,97.51,211343.0,84.8804,84.8891,84.7151,84.8195,211343.0
2020-05-29 13:30:00,97.51,97.58,97.25,97.28,159457.0,84.8195,84.8804,84.5934,84.6195,159457.0
2020-05-29 13:40:00,97.29,97.5,97.21,97.37,234965.0,84.6282,84.8108,84.5586,84.6977,234965.0
2020-05-29 13:50:00,97.37,97.51,97.3,97.33,259359.0,84.6977,84.8195,84.6369,84.6629,259359.0
2020-05-29 14:00:00,97.34,97.78,97.16,97.73,361621.0,84.6716,85.0544,84.5151,85.0109,361621.0
2020-05-29 14:10:00,97.73,97.86,97.35,97.66,366952.0,85.0109,85.124,84.6803,84.95,366952.0
2020-05-29 14:20:00,97.65,97.99,97.51,97.96,330999.0,84.9413,85.2371,84.8195,85.211,330999.0
2020-05-29 14:30:00,97.94,97.97,97.72,97.76,302742.0,85.1936,85.2197,85.0022,85.037,302742.0
2020-05-29 14:40:00,97.76,97.9,97.38,97.42,294862.0,85.037,85.1588,84.7064,84.7412,294862.0
2020-05-29 14:50:00,97.41,98.31,96.77,98.29,904962.0,84.7325,85.5154,84.1758,85.498,904962.0
2020-05-29 15:00:00,98.29,98.85,98.29,98.44,664712.0,85.498,85.9851,85.498,85.6285,664712.0
2020-05-29 15:10:00,98.42,98.69,98.0,98.01,387160.0,85.6111,85.846,85.2458,85.2544,387160.0
2020-05-29 15:20:00,98.02,98.34,97.94,98.03,462888.0,85.2631,85.5415,85.1936,85.2718,462888.0
2020-05-29 15:30:00,98.01,98.15,97.55,97.67,415139.0,85.2544,85.3762,84.8543,84.9587,415139.0
2020-05-29 15:40:00,97.67,97.75,97.26,97.3,602045.0,84.9587,85.0283,84.6021,84.6369,602045.0
2020-05-29 15:50:00,97.31,97.87,97.17,97.25,1319607.0,84.6456,85.1327,84.5238,84.5934,1319607.0
2020-06-01 09:30:00,97.94,98.06,97.38,97.84,654238.0,85.1936,85.2979,84.7064,85.1066,654238.0
2020-06-01 09:40:00,97.85,98.33,97.58,98.31,559381.0,85.1153,85.5328,84.8804,85.5154,559381.0
2020-06-01 09:50:00,98.31,98.64,98.17,98.57,457842.0,85.5154,85.8025,85.3936,85.7416,457842.0
2020-06-01 10:00:00,98.59,99.06,98.44,98.85,472990.0,85.759,86.1678,85.6285,85.9851,472990.0
2020-06-01 10:10:00,98.84,99.12,98.63,99.12,379428.0,85.9764,86.22,85.7938,86.22,379428.0
2020-06-01 10:20:00,99.12,99.34,98.93,99.16,454830.0,86.22,86.4114,86.0547,86.2548,454830.0
2020-06-01 10:30:00,99.18,99.45,99.07,99.41,298545.0,86.2722,86.507,86.1765,86.4722,298545.0
2020-06-01 10:40:00,99.41,99.51,99.32,99.45,286504.0,86.4722,86.5592,86.394,86.507,286504.0
2020-06-01 10:50:00,99.45,99.47,99.11,99.28,289432.0,86.507,86.5244,86.2113,86.3592,289432.0
2020-06-01 11:00:00,99.3,99.35,98.84,99.13,317159.0,86.3766,86.4201,85.9764,86.2287,317159.0
2020-06-01 11:10:00,99.14,99.45,99.02,99.43,268739.0,86.2374,86.507,86.133,86.4896,268739.0
2020-06-01 11:20:00,99.41,99.52,99.1,99.12,309224.0,86.4722,86.5679,86.2026,86.22,309224.0
2020-06-01 11:30:00,99.12,99.25,98.89,99.23,217767.0,86.22,86.3331,86.0199,86.3157,217767.0
2020-06-01 11:40:00,99.23,99.36,99.14,99.31,216216.0,86.3157,86.4288,86.2374,86.3853,216216.0
2020-06-01 11:50:00,99.3,99.32,99.07,99.09,162104.0,86.3766,86.394,86.1765,86.1939,162104.0
2020-06-01 12:00:00,99.08,99.18,98.94,99.14,196666.0,86.1852,86.2722,86.0634,86.2374,196666.0
2020-06-01 12:10:00,99.14,99.17,98.96,98.98,153402.0,86.2374,86.2635,86.0808,86.0982,153402.0
2020-06-01 12:20:00,98.98,98.98,98.75,98.86,206280.0,86.0982,86.0982,85.8981,85.9938,206280.0
2020-06-01 12:30:00,98.87,99.01,98.84,98.87,176121.0,86.0025,86.1243,85.9764,86.0025,176121.0
2020-06-01 12:40:00,98.86,98.89,98.57,98.69,209389.0,85.9938,86.0199,85.7416,85.846,209389.0
2020-06-01 12:50:00,98.68,98.73,98.47,98.72,203927.0,85.8373,85.8807,85.6546,85.872,203927.0
2020-06-01 13:00:00,98.72,98.87,98.67,98.82,140563.0,85.872,86.0025,85.8286,85.959,140563.0
2020-06-01 13:10:00,98.82,99.15,98.74,99.12,186859.0,85.959,86.2461,85.8894,86.22,186859.0
2020-06-01 13:20:00,99.09,99.36,99.08,99.22,317064.0,86.1939,86.4288,86.1852,86.307,317064.0
2020-06-01 13:30:00,99.21,99.38,99.17,99.19,277989.0,86.2983,86.4462,86.2635,86.2809,277989.0
2020-06-01 13:40:00,99.2,99.49,99.18,99.18,333309.0,86.2896,86.5418,86.2722,86.2722,333309.0
2020-06-01 13:50:00,99.19,99.29,98.91,98.98,205708.0,86.2809,86.3679,86.0373,86.0982,205708.0
2020-06-01 14:00:00,98.98,99.04,98.83,98.84,198620.0,86.0982,86.1504,85.9677,85.9764,198620.0
2020-06-01 14:10:00,98.84,98.9,98.67,98.75,222220.0,85.9764,86.0286,85.8286,85.8981,222220.0
2020-06-01 14:20:00,98.75,98.81,98.36,98.38,272429.0,85.8981,85.9503,85.5589,85.5763,272429.0
2020-06-01 14:30:00,98.37,98.45,98.2,98.4,290112.0,85.5676,85.6372,85.4197,85.5937,290112.0
2020-06-01 14:40:00,98.39,98.56,98.27,98.51,245127.0,85.585,85.7329,85.4806,85.6894,245127.0
2020-06-01 14:50:00,98.5,98.71,98.49,98.67,335057.0,85.6807,85.8633,85.672,85.8286,335057.0
2020-06-01 15:00:00,98.68,98.84,98.56,98.63,318955.0,85.8373,85.9764,85.7329,85.7938,318955.0
2020-06-01 15:10:00,98.61,98.62,98.33,98.5,253555.0,85.7764,85.7851,85.5328,85.6807,253555.0
2020-06-01 15:20:00,98.5,98.75,98.5,98.62,197105.0,85.6807,85.8981,85.6807,85.7851,197105.0
2020-06-01 15:30:00,98.62,98.88,98.54,98.75,284046.0,85.7851,86.0112,85.7155,85.8981,284046.0
2020-06-01 15:40:00,98.75,98.86,98.62,98.75,237678.0,85.8981,85.9938,85.7851,85.8981,237678.0
2020-06-01 15:50:00,98.76,98.91,98.5,98.59,570481.0,85.9068,86.0373,85.6807,85.759,570481.0
2020-06-02 09:30:00,100.28,100.35,99.53,99.63,874845.0,87.229,87.2899,86.5766,86.6636,874845.0
2020-06-02 09:40:00,99.63,100.09,99.61,100.05,489779.0,86.6636,87.0637,86.6462,87.029,489779.0
2020-06-02 09:50:00,100.06,100.35,99.9,100.1,547091.0,87.0377,87.2899,86.8985,87.0724,547091.0
2020-06-02 10:00:00,100.09,100.42,99.92,100.14,565660.0,87.0637,87.3508,86.9159,87.1072,565660.0
2020-06-02 10:10:00,100.15,100.23,99.86,100.03,473463.0,87.1159,87.1855,86.8637,87.0116,473463.0
2020-06-02 10:20:00,100.03,100.22,99.99,100.13,313655.0,87.0116,87.1768,86.9768,87.0985,313655.0
2020-06-02 10:30:00,100.13,100.22,100.04,100.07,506355.0,87.0985,87.1768,87.0203,87.0464,506355.0
2020-06-02 10:40:00,100.07,100.12,99.65,99.66,488925.0,87.0464,87.0898,86.681,86.6897,488925.0
2020-06-02 10:50:00,99.66,99.79,99.46,99.73,355926.0,86.6897,86.8028,86.5157,86.7506,355926.0
2020-06-02 11:00:00,99.74,99.76,99.16,99.31,250987.0,86.7593,86.7767,86.2548,86.3853,250987.0
2020-06-02 11:10:00,99.32,99.5,99.29,99.35,253792.0,86.394,86.5505,86.3679,86.4201,253792.0
2020-06-02 11:20:00,99.35,99.49,99.25,99.37,259864.0,86.4201,86.5418,86.3331,86.4375,259864.0
2020-06-02 11:30:00,99.38,99.42,99.21,99.29,238033.0,86.4462,86.4809,86.2983,86.3679,238033.0
2020-06-02 11:40:00,99.3,99.33,99.03,99.21,223265.0,86.3766,86.4027,86.1417,86.2983,223265.0
2020-06-02 11:50:00,99.2,99.31,98.86,98.93,363091.0,86.2896,86.3853,85.9938,86.0547,363091.0
2020-06-02 12:00:00,98.93,98.93,98.74,98.81,255188.0,86.0547,86.0547,85.8894,85.9503,255188.0
2020-06-02 12:10:00,98.82,98.95,98.76,98.78,238698.0,85.959,86.0721,85.9068,85.9242,238698.0
2020-06-02 12:20:00,98.79,99.1,98.66,99.04,357649.0,85.9329,86.2026,85.8199,86.1504,357649.0
2020-06-02 12:30:00,99.05,99.2,98.89,99.13,288501.0,86.1591,86.2896,86.0199,86.2287,288501.0
2020-06-02 12:40:00,99.14,99.41,99.11,99.29,258387.0,86.2374,86.4722,86.2113,86.3679,258387.0
2020-06-02 12:50:00,99.3,99.35,99.2,99.27,181270.0,86.3766,86.4201,86.2896,86.3505,181270.0
2020-06-02 13:00:00,99.27,99.59,99.25,99.54,226578.0,86.3505,86.6288,86.3331,86.5853,226578.0
2020-06-02 13:10:00,99.54,99.61,99.42,99.56,225086.0,86.5853,86.6462,86.4809,86.6027,225086.0
2020-06-02 13:20:00,99.56,99.58,99.41,99.47,217631.0,86.6027,86.6201,86.4722,86.5244,217631.0
2020-06-02 13:30:00,99.48,99.53,99.32,99.35,216422.0,86.5331,86.5766,86.394,86.4201,216422.0
2020-06-02 13:40:00,99.36,99.45,99.04,99.09,385421.0,86.4288,86.507,86.1504,86.1939,385421.0
2020-06-02 13:50:00,99.09,99.12,98.65,98.83,466882.0,86.1939,86.22,85.8112,85.9677,466882.0
2020-06-02 14:00:00,98.83,98.83,98.56,98.62,513946.0,85.9677,85.9677,85.7329,85.7851,513946.0
2020-06-02 14:10:00,98.62,98.68,98.39,98.59,391825.0,85.7851,85.8373,85.585,85.759,391825.0
2020-06-02 14:20:00,98.59,98.59,98.27,98.34,323560.0,85.759,85.759,85.4806,85.5415,323560.0
2020-06-02 14:30:00,98.33,98.35,97.92,98.04,625492.0,85.5328,85.5502,85.1762,85.2805,625492.0
2020-06-02 14:40:00,98.05,98.3,98.05,98.29,362082.0,85.2892,85.5067,85.2892,85.498,362082.0
2020-06-02 14:50:00,98.29,98.54,98.27,98.49,387215.0,85.498,85.7155,85.4806,85.672,387215.0
2020-06-02 15:00:00,98.48,98.66,98.37,98.39,434709.0,85.6633,85.8199,85.5676,85.585,434709.0
2020-06-02 15:10:00,98.39,98.53,98.25,98.34,194195.0,85.585,85.7068,85.4632,85.5415,194195.0
2020-06-02 15:20:00,98.34,98.37,98.02,98.24,430869.0,85.5415,85.5676,85.2631,85.4545,430869.0
2020-06-02 15:30:00,98.25,98.37,98.15,98.29,291464.0,85.4632,85.5676,85.3762,85.498,291464.0
2020-06-02 15:40:00,98.3,98.72,98.24,98.66,378227.0,85.5067,85.872,85.4545,85.8199,378227.0
2020-06-02 15:50:00,98.66,99.2,98.6,98.98,1118444.0,85.8199,86.2896,85.7677,86.0982,1118444.0
2020-06-03 09:30:00,101.58,102.07,101.06,101.58,1552592.0,88.3598,88.7861,87.9075,88.3598,1552592.0
2020-06-03 09:40:00,101.61,102.25,101.61,102.2,746341.0,88.3859,88.9426,88.3859,88.8991,746341.0
2020-06-03 09:50:00,102.2,102.49,102.05,102.44,773838.0,88.8991,89.1514,88.7687,89.1079,773838.0
2020-06-03 10:00:00,102.45,102.95,102.42,102.88,930921.0,89.1166,89.5515,89.0905,89.4906,930921.0
2020-06-03 10:10:00,102.86,103.15,102.74,103.09,1196172.0,89.4732,89.7255,89.3689,89.6733,1196172.0
2020-06-03 10:20:00,103.09,103.63,103.07,103.55,909789.0,89.6733,90.143,89.6559,90.0734,909789.0
2020-06-03 10:30:00,103.53,103.54,103.18,103.45,577833.0,90.056,90.0647,89.7516,89.9865,577833.0
2020-06-03 10:40:00,103.45,103.86,103.44,103.85,670846.0,89.9865,90.3431,89.9778,90.3344,670846.0
2020-06-03 10:50:00,103.84,103.97,103.67,103.87,748307.0,90.3257,90.4388,90.1778,90.3518,748307.0
2020-06-03 11:00:00,103.86,104.48,103.72,104.35,867817.0,90.3431,90.8824,90.2213,90.7693,867817.0
2020-06-03 11:10:00,104.36,104.63,104.19,104.37,595356.0,90.778,91.0129,90.6302,90.7867,595356.0
2020-06-03 11:20:00,104.35,104.52,104.07,104.25,644502.0,90.7693,90.9172,90.5258,90.6823,644502.0
2020-06-03 11:30:00,104.25,104.42,104.1,104.28,500798.0,90.6823,90.8302,90.5519,90.7084,500798.0
2020-06-03 11:40:00,104.29,104.47,104.01,104.17,348516.0,90.7171,90.8737,90.4736,90.6128,348516.0
2020-06-03 11:50:00,104.18,104.2,103.86,104.11,427069.0,90.6215,90.6388,90.3431,90.5606,427069.0
2020-06-03 12:00:00,104.1,104.14,103.78,103.97,306121.0,90.5519,90.5867,90.2735,90.4388,306121.0
2020-06-03 12:10:00,103.98,104.19,103.8,103.83,407305.0,90.4475,90.6302,90.2909,90.317,407305.0
2020-06-03 12:20:00,103.87,103.91,103.74,103.86,271054.0,90.3518,90.3866,90.2387,90.3431,271054.0
2020-06-03 12:30:00,103.86,104.17,103.74,103.86,298886.0,90.3431,90.6128,90.2387,90.3431,298886.0
2020-06-03 12:40:00,103.87,104.02,103.86,103.89,280936.0,90.3518,90.4823,90.3431,90.3692,280936.0
2020-06-03 12:50:00,103.88,104.1,103.85,103.98,244943.0,90.3605,90.5519,90.3344,90.4475,244943.0
2020-06-03 13:00:00,103.98,104.12,103.9,104.06,196251.0,90.4475,90.5693,90.3779,90.5171,196251.0
2020-06-03 13:10:00,104.07,104.09,103.88,103.95,219112.0,90.5258,90.5432,90.3605,90.4214,219112.0
2020-06-03 13:20:00,103.94,104.04,103.76,103.77,222833.0,90.4127,90.4997,90.2561,90.2648,222833.0
2020-06-03 13:30:00,103.78,103.78,103.47,103.55,289159.0,90.2735,90.2735,90.0039,90.0734,289159.0
2020-06-03 13:40:00,103.56,103.82,103.53,103.78,279915.0,90.0821,90.3083,90.056,90.2735,279915.0
2020-06-03 13:50:00,103.76,103.82,103.62,103.73,150244.0,90.2561,90.3083,90.1343,90.23,150244.0
2020-06-03 14:00:00,103.74,104.12,103.72,103.92,280127.0,90.2387,90.5693,90.2213,90.3953,280127.0
2020-06-03 14:10:00,103.93,104.27,103.91,104.24,217769.0,90.404,90.6997,90.3866,90.6736,217769.0
2020-06-03 14:20:00,104.25,104.35,104.1,104.27,279609.0,90.6823,90.7693,90.5519,90.6997,279609.0
2020-06-03 14:30:00,104.27,104.28,104.07,104.14,284586.0,90.6997,90.7084,90.5258,90.5867,284586.0
2020-06-03 14:40:00,104.14,104.52,104.1,104.35,625034.0,90.5867,90.9172,90.5519,90.7693,625034.0
2020-06-03 14:50:00,104.34,104.36,104.15,104.16,305884.0,90.7606,90.778,90.5954,90.6041,305884.0
2020-06-03 15:00:00,104.16,104.33,104.06,104.22,211696.0,90.6041,90.7519,90.5171,90.6562,211696.0
2020-06-03 15:10:00,104.22,104.44,104.16,104.41,298348.0,90.6562,90.8476,90.6041,90.8215,298348.0
2020-06-03 15:20:00,104.4,104.73,104.26,104.55,621898.0,90.8128,91.0999,90.691,90.9433,621898.0
2020-06-03 15:30:00,104.55,104.63,104.26,104.59,458173.0,90.9433,91.0129,90.691,90.9781,458173.0
2020-06-03 15:40:00,104.59,104.73,104.5,104.64,604080.0,90.9781,91.0999,90.8998,91.0216,604080.0
2020-06-03 15:50:00,104.65,104.92,104.17,104.29,1597812.0,91.0303,91.2651,90.6128,90.7171,1597812.0
2020-06-04 09:30:00,103.82,104.07,103.3,103.51,1044689.0,90.3083,90.5258,89.856,90.0387,1044689.0
2020-06-04 09:40:00,103.49,103.5,102.79,103.15,639847.0,90.0213,90.03,89.4124,89.7255,639847.0
2020-06-04 09:50:00,103.15,104.81,103.11,104.81,752430.0,89.7255,91.1695,89.6907,91.1695,752430.0
2020-06-04 10:00:00,104.82,106.04,104.74,105.64,1633515.0,91.1782,92.2394,91.1086,91.8914,1633515.0
2020-06-04 10:10:00,105.64,106.0,105.54,105.99,638139.0,91.8914,92.2046,91.8045,92.1959,638139.0
2020-06-04 10:20:00,105.98,106.08,105.5,105.76,791298.0,92.1872,92.2742,91.7697,91.9958,791298.0
2020-06-04 10:30:00,105.76,105.96,105.48,105.53,448578.0,91.9958,92.1698,91.7523,91.7958,448578.0
2020-06-04 10:40:00,105.54,106.27,105.52,106.24,611895.0,91.8045,92.4394,91.7871,92.4134,611895.0
2020-06-04 10:50:00,106.24,106.48,105.95,106.28,598798.0,92.4134,92.6221,92.1611,92.4481,598798.0
2020-06-04 11:00:00,106.28,106.41,105.63,105.66,911545.0,92.4481,92.5612,91.8827,91.9088,911545.0
2020-06-04 11:10:00,105.66,105.8,105.36,105.39,571031.0,91.9088,92.0306,91.6479,91.674,571031.0
2020-06-04 11:20:00,105.38,105.79,105.3,105.5,397122.0,91.6653,92.0219,91.5957,91.7697,397122.0
2020-06-04 11:30:00,105.5,105.73,105.46,105.55,281888.0,91.7697,91.9697,91.7349,91.8132,281888.0
2020-06-04 11:40:00,105.57,105.69,105.42,105.52,262418.0,91.8306,91.9349,91.7001,91.7871,262418.0
2020-06-04 11:50:00,105.51,105.88,105.43,105.52,362952.0,91.7784,92.1002,91.7088,91.7871,362952.0
2020-06-04 12:00:00,105.51,105.97,105.46,105.88,400677.0,91.7784,92.1785,91.7349,92.1002,400677.0
2020-06-04 12:10:00,105.89,105.94,105.52,105.56,330502.0,92.1089,92.1524,91.7871,91.8219,330502.0
2020-06-04 12:20:00,105.57,105.72,105.43,105.61,320563.0,91.8306,91.961,91.7088,91.8653,320563.0
2020-06-04 12:30:00,105.62,105.63,105.33,105.43,362856.0,91.874,91.8827,91.6218,91.7088,362856.0
2020-06-04 12:40:00,105.43,105.47,105.05,105.06,213420.0,91.7088,91.7436,91.3782,91.3869,213420.0
2020-06-04 12:50:00,105.06,105.25,104.88,105.13,356720.0,91.3869,91.5522,91.2304,91.4478,356720.0
2020-06-04 13:00:00,105.13,105.45,105.11,105.4,295302.0,91.4478,91.7262,91.4304,91.6827,295302.0
2020-06-04 13:10:00,105.4,105.4,105.19,105.31,329186.0,91.6827,91.6827,91.5,91.6044,329186.0
2020-06-04 13:20:00,105.31,105.43,105.26,105.28,204551.0,91.6044,91.7088,91.5609,91.5783,204551.0
2020-06-04 13:30:00,105.29,105.44,105.23,105.42,229818.0,91.587,91.7175,91.5348,91.7001,229818.0
2020-06-04 13:40:00,105.43,105.67,105.38,105.52,262331.0,91.7088,91.9175,91.6653,91.7871,262331.0
2020-06-04 13:50:00,105.53,105.9,105.51,105.73,283170.0,91.7958,92.1176,91.7784,91.9697,283170.0
2020-06-04 14:00:00,105.73,105.82,105.6,105.73,206819.0,91.9697,92.048,91.8566,91.9697,206819.0
2020-06-04 14:10:00,105.73,105.98,105.64,105.95,423087.0,91.9697,92.1872,91.8914,92.1611,423087.0
2020-06-04 14:20:00,105.94,105.97,105.78,105.85,403554.0,92.1524,92.1785,92.0132,92.0741,403554.0
2020-06-04 14:30:00,105.86,105.94,105.69,105.89,347142.0,92.0828,92.1524,91.9349,92.1089,347142.0
2020-06-04 14:40:00,105.89,106.02,105.74,106.01,625557.0,92.1089,92.222,91.9784,92.2133,625557.0
2020-06-04 14:50:00,106.01,106.03,105.45,105.53,547851.0,92.2133,92.2307,91.7262,91.7958,547851.0
2020-06-04 15:00:00,105.54,105.7,105.46,105.6,583981.0,91.8045,91.9436,91.7349,91.8566,583981.0
2020-06-04 15:10:00,105.6,105.72,105.19,105.67,792882.0,91.8566,91.961,91.5,91.9175,792882.0
2020-06-04 15:20:00,105.67,106.25,105.59,106.24,559581.0,91.9175,92.4221,91.8479,92.4134,559581.0
2020-06-04 15:30:00,106.24,106.58,106.22,106.31,990442.0,92.4134,92.7091,92.396,92.4742,990442.0
2020-06-04 15:40:00,106.3,106.56,106.15,106.17,757783.0,92.4655,92.6917,92.3351,92.3525,757783.0
2020-06-04 15:50:00,106.19,106.61,106.06,106.42,1355868.0,92.3699,92.7352,92.2568,92.5699,1355868.0
2020-06-05 09:30:00,114.93,115.77,111.62,112.56,3642919.0,99.9724,100.7031,97.0932,97.9108,3642919.0
2020-06-05 09:40:00,112.56,112.71,110.88,111.03,1518233.0,97.9108,98.0413,96.4495,96.58,1518233.0
2020-06-05 09:50:00,111.02,111.32,109.91,110.13,1977316.0,96.5713,96.8322,95.6057,95.7971,1977316.0
2020-06-05 10:00:00,110.14,110.36,109.53,109.93,1743258.0,95.8058,95.9972,95.2752,95.6231,1743258.0
2020-06-05 10:10:00,109.96,110.8,109.62,110.29,1174728.0,95.6492,96.3799,95.3535,95.9363,1174728.0
2020-06-05 10:20:00,110.29,110.66,109.7,109.98,1005654.0,95.9363,96.2581,95.4231,95.6666,1005654.0
2020-06-05 10:30:00,109.98,110.22,109.77,110.15,662127.0,95.6666,95.8754,95.4839,95.8145,662127.0
2020-06-05 10:40:00,110.15,110.93,109.95,110.85,1132242.0,95.8145,96.493,95.6405,96.4234,1132242.0
2020-06-05 10:50:00,110.85,111.39,110.81,111.0,1381053.0,96.4234,96.8931,96.3886,96.5539,1381053.0
2020-06-05 11:00:00,111.0,111.26,110.84,111.0,992037.0,96.5539,96.78,96.4147,96.5539,992037.0
2020-06-05 11:10:00,111.0,111.01,110.82,110.97,727505.0,96.5539,96.5626,96.3973,96.5278,727505.0
2020-06-05 11:20:00,110.97,111.41,110.88,111.38,885463.0,96.5278,96.9105,96.4495,96.8844,885463.0
2020-06-05 11:30:00,111.38,111.68,110.77,110.82,565845.0,96.8844,97.1454,96.3538,96.3973,565845.0
2020-06-05 11:40:00,110.82,111.29,110.72,111.06,534977.0,96.3973,96.8061,96.3103,96.6061,534977.0
2020-06-05 11:50:00,111.05,111.34,110.76,110.84,574751.0,96.5974,96.8496,96.3451,96.4147,574751.0
2020-06-05 12:00:00,110.86,111.09,110.6,110.9,317789.0,96.4321,96.6321,96.2059,96.4669,317789.0
2020-06-05 12:10:00,110.92,110.97,109.76,109.77,624848.0,96.4843,96.5278,95.4752,95.4839,624848.0
2020-06-05 12:20:00,109.76,110.57,109.72,110.57,493095.0,95.4752,96.1798,95.4404,96.1798,493095.0
2020-06-05 12:30:00,110.58,111.24,110.52,111.14,569206.0,96.1885,96.7626,96.1363,96.6756,569206.0
2020-06-05 12:40:00,111.14,111.16,110.88,110.95,418559.0,96.6756,96.693,96.4495,96.5104,418559.0
2020-06-05 12:50:00,110.94,110.96,110.65,110.66,492742.0,96.5017,96.5191,96.2494,96.2581,492742.0
2020-06-05 13:00:00,110.66,111.13,110.65,111.02,538541.0,96.2581,96.6669,96.2494,96.5713,538541.0
2020-06-05 13:10:00,111.02,111.1,110.82,110.87,234831.0,96.5713,96.6408,96.3973,96.4408,234831.0
2020-06-05 13:20:00,110.88,111.44,110.82,111.43,543963.0,96.4495,96.9366,96.3973,96.9279,543963.0
2020-06-05 13:30:00,111.42,111.58,111.3,111.35,467003.0,96.9192,97.0584,96.8148,96.8583,467003.0
2020-06-05 13:40:00,111.34,111.43,111.05,111.21,677957.0,96.8496,96.9279,96.5974,96.7365,677957.0
2020-06-05 13:50:00,111.21,111.29,111.0,111.24,343786.0,96.7365,96.8061,96.5539,96.7626,343786.0
2020-06-05 14:00:00,111.24,111.53,111.04,111.35,1000192.0,96.7626,97.0149,96.5887,96.8583,1000192.0
2020-06-05 14:10:00,111.34,111.51,111.1,111.12,504115.0,96.8496,96.9975,96.6408,96.6582,504115.0
2020-06-05 14:20:00,111.12,111.19,110.95,111.02,687362.0,96.6582,96.7191,96.5104,96.5713,687362.0
2020-06-05 14:30:00,111.01,111.14,110.5,110.94,551177.0,96.5626,96.6756,96.1189,96.5017,551177.0
2020-06-05 14:40:00,110.96,111.28,110.85,110.96,361914.0,96.5191,96.7974,96.4234,96.5191,361914.0
2020-06-05 14:50:00,110.97,111.13,110.88,111.03,380747.0,96.5278,96.6669,96.4495,96.58,380747.0
2020-06-05 15:00:00,111.03,111.1,110.66,110.84,449290.0,96.58,96.6408,96.2581,96.4147,449290.0
2020-06-05 15:10:00,110.86,111.25,110.79,111.22,751259.0,96.4321,96.7713,96.3712,96.7452,751259.0
2020-06-05 15:20:00,111.22,111.63,111.06,111.6,895766.0,96.7452,97.1019,96.6061,97.0758,895766.0
2020-06-05 15:30:00,111.61,111.61,110.99,111.22,733160.0,97.0845,97.0845,96.5452,96.7452,733160.0
2020-06-05 15:40:00,111.22,111.32,111.1,111.29,954193.0,96.7452,96.8322,96.6408,96.8061,954193.0
2020-06-05 15:50:00,111.29,111.5,111.12,111.12,1901982.0,96.8061,96.9888,96.6582,96.6582,1901982.0
2020-06-08 09:30:00,113.41,114.19,112.82,113.17,1778783.0,98.6502,99.3287,98.137,98.4414,1778783.0
2020-06-08 09:40:00,113.17,113.32,112.67,112.81,1095546.0,98.4414,98.5719,98.0065,98.1283,1095546.0
2020-06-08 09:50:00,112.82,113.5,112.82,113.42,606371.0,98.137,98.7285,98.137,98.6589,606371.0
2020-06-08 10:00:00,113.42,113.5,112.98,113.04,640582.0,98.6589,98.7285,98.2762,98.3284,640582.0
2020-06-08 10:10:00,113.04,113.35,112.9,112.9,561278.0,98.3284,98.598,98.2066,98.2066,561278.0
2020-06-08 10:20:00,112.89,113.11,112.25,112.32,656470.0,98.1979,98.3893,97.6412,97.7021,656470.0
2020-06-08 10:30:00,112.32,112.59,112.07,112.13,671395.0,97.7021,97.9369,97.4846,97.5368,671395.0
2020-06-08 10:40:00,112.14,113.1,112.09,112.98,351104.0,97.5455,98.3806,97.502,98.2762,351104.0
2020-06-08 10:50:00,112.99,113.51,112.92,113.34,477095.0,98.2849,98.7372,98.224,98.5893,477095.0
2020-06-08 11:00:00,113.34,113.49,113.1,113.17,291531.0,98.5893,98.7198,98.3806,98.4414,291531.0
2020-06-08 11:10:00,113.17,113.66,113.15,113.55,360030.0,98.4414,98.8677,98.424,98.772,360030.0
2020-06-08 11:20:00,113.54,113.59,112.9,112.91,372181.0,98.7633,98.8068,98.2066,98.2153,372181.0
2020-06-08 11:30:00,112.93,113.0,112.83,112.85,263996.0,98.2327,98.2936,98.1457,98.1631,263996.0
2020-06-08 11:40:00,112.86,112.94,112.54,112.89,386505.0,98.1718,98.2414,97.8934,98.1979,386505.0
2020-06-08 11:50:00,112.88,112.9,112.67,112.73,219568.0,98.1892,98.2066,98.0065,98.0587,219568.0
2020-06-08 12:00:00,112.72,112.76,112.46,112.76,265559.0,98.05,98.0848,97.8238,98.0848,265559.0
2020-06-08 12:10:00,112.76,112.92,112.64,112.83,230474.0,98.0848,98.224,97.9804,98.1457,230474.0
2020-06-08 12:20:00,112.83,112.92,112.53,112.64,238749.0,98.1457,98.224,97.8847,97.9804,238749.0
2020-06-08 12:30:00,112.64,113.03,112.54,113.0,214365.0,97.9804,98.3197,97.8934,98.2936,214365.0
2020-06-08 12:40:00,113.0,113.11,112.56,112.75,427653.0,98.2936,98.3893,97.9108,98.0761,427653.0
2020-06-08 12:50:00,112.75,112.83,112.53,112.55,189125.0,98.0761,98.1457,97.8847,97.9021,189125.0
2020-06-08 13:00:00,112.56,112.63,112.2,112.47,464927.0,97.9108,97.9717,97.5977,97.8325,464927.0
2020-06-08 13:10:00,112.48,112.61,112.27,112.33,364708.0,97.8412,97.9543,97.6586,97.7108,364708.0
2020-06-08 13:20:00,112.33,112.48,112.24,112.44,171863.0,97.7108,97.8412,97.6325,97.8065,171863.0
2020-06-08 13:30:00,112.43,112.48,112.16,112.42,309137.0,97.7978,97.8412,97.5629,97.7891,309137.0
2020-06-08 13:40:00,112.42,112.64,112.22,112.46,462392.0,97.7891,97.9804,97.6151,97.8238,462392.0
2020-06-08 13:50:00,112.45,112.76,112.39,112.68,291141.0,97.8152,98.0848,97.763,98.0152,291141.0
2020-06-08 14:00:00,112.68,112.76,112.5,112.61,240428.0,98.0152,98.0848,97.8586,97.9543,240428.0
2020-06-08 14:10:00,112.62,112.62,112.26,112.27,184393.0,97.963,97.963,97.6499,97.6586,184393.0
2020-06-08 14:20:00,112.27,112.33,112.13,112.15,242984.0,97.6586,97.7108,97.5368,97.5542,242984.0
2020-06-08 14:30:00,112.15,112.17,111.94,112.12,370447.0,97.5542,97.5716,97.3715,97.5281,370447.0
2020-06-08 14:40:00,112.12,112.3,112.03,112.27,291449.0,97.5281,97.6847,97.4498,97.6586,291449.0
2020-06-08 14:50:00,112.27,112.28,112.1,112.13,237576.0,97.6586,97.6673,97.5107,97.5368,237576.0
2020-06-08 15:00:00,112.13,112.2,111.99,112.02,262773.0,97.5368,97.5977,97.415,97.4411,262773.0
2020-06-08 15:10:00,112.02,112.21,111.94,112.15,249575.0,97.4411,97.6064,97.3715,97.5542,249575.0
2020-06-08 15:20:00,112.14,112.57,112.14,112.47,349269.0,97.5455,97.9195,97.5455,97.8325,349269.0
2020-06-08 15:30:00,112.47,113.0,112.4,113.0,418302.0,97.8325,98.2936,97.7717,98.2936,418302.0
2020-06-08 15:40:00,113.0,113.27,112.82,113.15,601659.0,98.2936,98.5284,98.137,98.424,601659.0
2020-06-08 15:50:00,113.16,113.5,113.14,113.47,1365763.0,98.4327,98.7285,98.4153,98.7024,1365763.0
2020-06-09 09:30:00,110.65,111.13,109.81,110.33,1154015.0,96.2494,96.6669,95.5187,95.9711,1154015.0
2020-06-09 09:40:00,110.34,111.22,110.2,110.99,509990.0,95.9798,96.7452,95.858,96.5452,509990.0
2020-06-09 09:50:00,110.98,111.09,110.24,110.29,415549.0,96.5365,96.6321,95.8928,95.9363,415549.0
2020-06-09 10:00:00,110.29,110.39,109.31,109.37,721804.0,95.9363,96.0232,95.0838,95.136,721804.0
2020-06-09 10:10:00,109.37,109.9,109.32,109.75,379017.0,95.136,95.597,95.0925,95.4665,379017.0
2020-06-09 10:20:00,109.74,110.02,109.64,109.89,458997.0,95.4578,95.7014,95.3709,95.5883,458997.0
2020-06-09 10:30:00,109.87,110.01,109.25,109.42,435115.0,95.5709,95.6927,95.0316,95.1795,435115.0
2020-06-09 10:40:00,109.42,109.89,109.01,109.89,629495.0,95.1795,95.5883,94.8229,95.5883,629495.0
2020-06-09 10:50:00,109.88,109.97,109.46,109.49,559027.0,95.5796,95.6579,95.2143,95.2404,559027.0
2020-06-09 11:00:00,109.48,110.29,109.37,109.89,474473.0,95.2317,95.9363,95.136,95.5883,474473.0
2020-06-09 11:10:00,109.87,110.48,109.85,110.48,330348.0,95.5709,96.1015,95.5535,96.1015,330348.0
2020-06-09 11:20:00,110.47,110.64,110.2,110.28,270508.0,96.0928,96.2407,95.858,95.9276,270508.0
2020-06-09 11:30:00,110.28,110.28,110.01,110.1,205839.0,95.9276,95.9276,95.6927,95.771,205839.0
2020-06-09 11:40:00,110.11,110.31,109.97,110.06,261543.0,95.7797,95.9537,95.6579,95.7362,261543.0
2020-06-09 11:50:00,110.08,110.13,109.92,110.01,232429.0,95.7536,95.7971,95.6144,95.6927,232429.0
2020-06-09 12:00:00,110.01,110.05,109.54,109.69,303717.0,95.6927,95.7275,95.2839,95.4144,303717.0
2020-06-09 12:10:00,109.69,110.18,109.68,110.02,258862.0,95.4144,95.8406,95.4057,95.7014,258862.0
2020-06-09 12:20:00,110.02,110.34,110.02,110.32,141067.0,95.7014,95.9798,95.7014,95.9624,141067.0
2020-06-09 12:30:00,110.33,110.5,110.25,110.39,208925.0,95.9711,96.1189,95.9015,96.0232,208925.0
2020-06-09 12:40:00,110.39,110.48,110.2,110.31,177528.0,96.0232,96.1015,95.858,95.9537,177528.0
2020-06-09 12:50:00,110.33,110.7,110.22,110.68,209853.0,95.9711,96.2929,95.8754,96.2755,209853.0
2020-06-09 13:00:00,110.68,110.85,110.58,110.69,193148.0,96.2755,96.4234,96.1885,96.2842,193148.0
2020-06-09 13:10:00,110.69,110.84,110.67,110.7,153470.0,96.2842,96.4147,96.2668,96.2929,153470.0
2020-06-09 13:20:00,110.71,111.2,110.7,111.15,252710.0,96.3016,96.7278,96.2929,96.6843,252710.0
2020-06-09 13:30:00,111.15,111.3,111.03,111.07,208399.0,96.6843,96.8148,96.58,96.6148,208399.0
2020-06-09 13:40:00,111.06,111.22,110.97,111.15,167701.0,96.6061,96.7452,96.5278,96.6843,167701.0
2020-06-09 13:50:00,111.15,111.32,111.02,111.21,234047.0,96.6843,96.8322,96.5713,96.7365,234047.0
2020-06-09 14:00:00,111.21,111.23,110.8,110.81,201406.0,96.7365,96.7539,96.3799,96.3886,201406.0
2020-06-09 14:10:00,110.81,111.04,110.81,110.87,171063.0,96.3886,96.5887,96.3886,96.4408,171063.0
2020-06-09 14:20:00,110.84,110.95,110.73,110.78,209139.0,96.4147,96.5104,96.319,96.3625,209139.0
2020-06-09 14:30:00,110.78,111.03,110.74,110.93,176594.0,96.3625,96.58,96.3277,96.493,176594.0
2020-06-09 14:40:00,110.93,111.26,110.92,111.23,218707.0,96.493,96.78,96.4843,96.7539,218707.0
2020-06-09 14:50:00,111.25,111.35,111.1,111.34,176873.0,96.7713,96.8583,96.6408,96.8496,176873.0
2020-06-09 15:00:00,111.34,111.38,111.12,111.29,147937.0,96.8496,96.8844,96.6582,96.8061,147937.0
2020-06-09 15:10:00,111.29,111.5,111.16,111.48,260952.0,96.8061,96.9888,96.693,96.9714,260952.0
2020-06-09 15:20:00,111.49,111.63,111.37,111.54,261544.0,96.9801,97.1019,96.8757,97.0236,261544.0
2020-06-09 15:30:00,111.53,111.54,111.05,111.34,255739.0,97.0149,97.0236,96.5974,96.8496,255739.0
2020-06-09 15:40:00,111.33,111.5,110.92,110.95,287839.0,96.8409,96.9888,96.4843,96.5104,287839.0
2020-06-09 15:50:00,110.95,110.96,110.49,110.57,1095159.0,96.5104,96.5191,96.1102,96.1798,1095159.0
2020-06-10 09:30:00,110.46,110.51,109.22,109.31,907421.0,96.0841,96.1276,95.0055,95.0838,907421.0
2020-06-10 09:40:00,109.31,109.74,108.84,109.39,606219.0,95.0838,95.4578,94.675,95.1534,606219.0
2020-06-10 09:50:00,109.38,109.46,108.15,108.73,833655.0,95.1447,95.2143,94.0748,94.5793,833655.0
2020-06-10 10:00:00,108.73,108.76,108.15,108.26,450222.0,94.5793,94.6054,94.0748,94.1705,450222.0
2020-06-10 10:10:00,108.24,108.3,107.38,107.55,739045.0,94.1531,94.2053,93.405,93.5529,739045.0
2020-06-10 10:20:00,107.54,108.04,107.46,107.75,490667.0,93.5442,93.9791,93.4746,93.7268,490667.0
2020-06-10 10:30:00,107.75,108.42,107.67,108.38,404694.0,93.7268,94.3096,93.6572,94.2748,404694.0
2020-06-10 10:40:00,108.36,108.48,107.83,107.98,356218.0,94.2574,94.3618,93.7964,93.9269,356218.0
2020-06-10 10:50:00,108.0,108.27,107.84,108.12,340364.0,93.9443,94.1792,93.8051,94.0487,340364.0
2020-06-10 11:00:00,108.08,108.64,108.03,108.32,349451.0,94.0139,94.501,93.9704,94.2227,349451.0
2020-06-10 11:10:00,108.34,108.38,107.96,108.21,243283.0,94.24,94.2748,93.9095,94.127,243283.0
2020-06-10 11:20:00,108.21,108.36,108.07,108.12,297620.0,94.127,94.2574,94.0052,94.0487,297620.0
2020-06-10 11:30:00,108.13,108.25,107.87,108.25,384436.0,94.0574,94.1618,93.8312,94.1618,384436.0
2020-06-10 11:40:00,108.26,108.46,108.15,108.41,209684.0,94.1705,94.3444,94.0748,94.3009,209684.0
2020-06-10 11:50:00,108.4,108.88,108.35,108.83,272350.0,94.2922,94.7098,94.2487,94.6663,272350.0
2020-06-10 12:00:00,108.84,109.11,108.6,108.75,243234.0,94.675,94.9098,94.4662,94.5967,243234.0
2020-06-10 12:10:00,108.74,108.76,108.43,108.6,196697.0,94.588,94.6054,94.3183,94.4662,196697.0
2020-06-10 12:20:00,108.6,108.82,108.38,108.41,213288.0,94.4662,94.6576,94.2748,94.3009,213288.0
2020-06-10 12:30:00,108.4,108.53,108.04,108.14,300671.0,94.2922,94.4053,93.9791,94.0661,300671.0
2020-06-10 12:40:00,108.15,108.26,108.01,108.07,216817.0,94.0748,94.1705,93.953,94.0052,216817.0
2020-06-10 12:50:00,108.07,108.53,108.0,108.5,197173.0,94.0052,94.4053,93.9443,94.3792,197173.0
2020-06-10 13:00:00,108.5,108.64,108.33,108.63,215059.0,94.3792,94.501,94.2313,94.4923,215059.0
2020-06-10 13:10:00,108.63,108.73,108.5,108.54,190545.0,94.4923,94.5793,94.3792,94.414,190545.0
2020-06-10 13:20:00,108.55,108.7,108.43,108.54,154146.0,94.4227,94.5532,94.3183,94.414,154146.0
2020-06-10 13:30:00,108.54,108.62,108.39,108.41,114791.0,94.414,94.4836,94.2835,94.3009,114791.0
2020-06-10 13:40:00,108.41,108.49,108.3,108.49,278980.0,94.3009,94.3705,94.2053,94.3705,278980.0
2020-06-10 13:50:00,108.47,108.57,108.37,108.49,188835.0,94.3531,94.4401,94.2661,94.3705,188835.0
2020-06-10 14:00:00,108.47,109.66,108.02,108.58,603013.0,94.3531,95.3883,93.9617,94.4488,603013.0
2020-06-10 14:10:00,108.58,109.09,108.58,108.78,272839.0,94.4488,94.8924,94.4488,94.6228,272839.0
2020-06-10 14:20:00,108.77,108.89,108.33,108.57,419115.0,94.6141,94.7185,94.2313,94.4401,419115.0
2020-06-10 14:30:00,108.56,108.57,107.32,107.35,663706.0,94.4314,94.4401,93.3528,93.3789,663706.0
2020-06-10 14:40:00,107.36,107.7,106.87,107.18,758411.0,93.3876,93.6833,92.9614,93.231,758411.0
2020-06-10 14:50:00,107.17,107.34,106.65,106.97,683381.0,93.2223,93.3702,92.77,93.0483,683381.0
2020-06-10 15:00:00,106.97,106.98,106.05,106.76,1024635.0,93.0483,93.057,92.2481,92.8657,1024635.0
2020-06-10 15:10:00,106.79,107.07,106.4,106.78,536425.0,92.8918,93.1353,92.5525,92.8831,536425.0
2020-06-10 15:20:00,106.76,107.03,106.26,107.0,443992.0,92.8657,93.1005,92.4308,93.0744,443992.0
2020-06-10 15:30:00,106.98,107.05,106.27,106.59,528764.0,93.057,93.1179,92.4394,92.7178,528764.0
2020-06-10 15:40:00,106.59,106.6,105.85,106.27,779847.0,92.7178,92.7265,92.0741,92.4394,779847.0
2020-06-10 15:50:00,106.29,106.43,105.91,106.03,1816192.0,92.4568,92.5786,92.1263,92.2307,1816192.0
2020-06-11 09:30:00,100.07,101.09,99.01,100.49,2582153.0,87.0464,87.9336,86.1243,87.4117,2582153.0
2020-06-11 09:40:00,100.49,101.58,100.13,101.09,1194009.0,87.4117,88.3598,87.0985,87.9336,1194009.0
2020-06-11 09:50:00,101.11,101.29,100.59,101.07,983984.0,87.951,88.1076,87.4987,87.9162,983984.0
2020-06-11 10:00:00,101.07,101.37,100.63,101.31,858395.0,87.9162,88.1772,87.5335,88.125,858395.0
2020-06-11 10:10:00,101.27,101.54,100.77,100.95,740392.0,88.0902,88.325,87.6552,87.8118,740392.0
2020-06-11 10:20:00,100.95,101.36,100.8,100.87,708953.0,87.8118,88.1685,87.6813,87.7422,708953.0
2020-06-11 10:30:00,100.88,101.24,100.75,100.84,725857.0,87.7509,88.0641,87.6379,87.7161,725857.0
2020-06-11 10:40:00,100.82,100.88,100.53,100.72,816277.0,87.6987,87.7509,87.4465,87.6118,816277.0
2020-06-11 10:50:00,100.73,100.91,100.5,100.58,726913.0,87.6205,87.777,87.4204,87.49,726913.0
2020-06-11 11:00:00,100.57,100.58,99.82,99.92,939123.0,87.4813,87.49,86.8289,86.9159,939123.0
2020-06-11 11:10:00,99.9,99.96,99.46,99.83,681259.0,86.8985,86.9507,86.5157,86.8376,681259.0
2020-06-11 11:20:00,99.83,99.89,99.41,99.73,557454.0,86.8376,86.8898,86.4722,86.7506,557454.0
2020-06-11 11:30:00,99.73,99.83,99.26,99.28,492164.0,86.7506,86.8376,86.3418,86.3592,492164.0
2020-06-11 11:40:00,99.28,99.56,98.92,98.97,718977.0,86.3592,86.6027,86.046,86.0895,718977.0
2020-06-11 11:50:00,98.96,99.35,98.8,99.25,548233.0,86.0808,86.4201,85.9416,86.3331,548233.0
2020-06-11 12:00:00,99.23,99.36,98.89,98.95,577624.0,86.3157,86.4288,86.0199,86.0721,577624.0
2020-06-11 12:10:00,98.97,99.04,98.65,98.85,450560.0,86.0895,86.1504,85.8112,85.9851,450560.0
2020-06-11 12:20:00,98.85,99.26,98.71,98.9,418342.0,85.9851,86.3418,85.8633,86.0286,418342.0
2020-06-11 12:30:00,98.89,99.48,98.87,99.2,406033.0,86.0199,86.5331,86.0025,86.2896,406033.0
2020-06-11 12:40:00,99.19,99.28,98.87,98.95,380478.0,86.2809,86.3592,86.0025,86.0721,380478.0
2020-06-11 12:50:00,98.95,98.96,98.33,98.84,481505.0,86.0721,86.0808,85.5328,85.9764,481505.0
2020-06-11 13:00:00,98.83,99.44,98.66,99.08,378010.0,85.9677,86.4983,85.8199,86.1852,378010.0
2020-06-11 13:10:00,99.06,99.38,98.94,99.02,414480.0,86.1678,86.4462,86.0634,86.133,414480.0
2020-06-11 13:20:00,99.0,99.41,98.97,99.24,422341.0,86.1156,86.4722,86.0895,86.3244,422341.0
2020-06-11 13:30:00,99.26,99.36,98.62,98.68,522364.0,86.3418,86.4288,85.7851,85.8373,522364.0
2020-06-11 13:40:00,98.68,98.85,98.38,98.57,454433.0,85.8373,85.9851,85.5763,85.7416,454433.0
2020-06-11 13:50:00,98.56,98.89,98.4,98.58,328478.0,85.7329,86.0199,85.5937,85.7503,328478.0
2020-06-11 14:00:00,98.57,98.62,98.12,98.25,461525.0,85.7416,85.7851,85.3501,85.4632,461525.0
2020-06-11 14:10:00,98.21,98.31,98.01,98.11,302574.0,85.4284,85.5154,85.2544,85.3414,302574.0
2020-06-11 14:20:00,98.1,98.51,98.03,98.39,368017.0,85.3327,85.6894,85.2718,85.585,368017.0
2020-06-11 14:30:00,98.39,98.53,97.89,97.9,561128.0,85.585,85.7068,85.1501,85.1588,561128.0
2020-06-11 14:40:00,97.9,98.3,97.81,97.82,442389.0,85.1588,85.5067,85.0805,85.0892,442389.0
2020-06-11 14:50:00,97.83,97.94,97.15,97.33,585898.0,85.0979,85.1936,84.5064,84.6629,585898.0
2020-06-11 15:00:00,97.34,97.7,97.03,97.45,470440.0,84.6716,84.9848,84.402,84.7673,470440.0
2020-06-11 15:10:00,97.45,97.54,96.95,97.25,602087.0,84.7673,84.8456,84.3324,84.5934,602087.0
2020-06-11 15:20:00,97.26,97.36,96.82,96.86,625022.0,84.6021,84.689,84.2193,84.2541,625022.0
2020-06-11 15:30:00,96.86,97.47,96.54,97.35,1033703.0,84.2541,84.7847,83.9758,84.6803,1033703.0
2020-06-11 15:40:00,97.34,97.96,97.31,97.48,1012753.0,84.6716,85.211,84.6456,84.7934,1012753.0
2020-06-11 15:50:00,97.38,97.57,97.01,97.22,2055036.0,84.7064,84.8717,84.3846,84.5673,2055036.0
2020-06-12 09:30:00,100.84,100.97,99.81,100.65,1462600.0,87.7161,87.8292,86.8202,87.5509,1462600.0
2020-06-12 09:40:00,100.65,101.13,99.71,99.74,933914.0,87.5509,87.9684,86.7332,86.7593,933914.0
2020-06-12 09:50:00,99.71,99.9,99.0,99.47,1088294.0,86.7332,86.8985,86.1156,86.5244,1088294.0
2020-06-12 10:00:00,99.48,100.25,99.45,100.08,550237.0,86.5331,87.2029,86.507,87.055,550237.0
2020-06-12 10:10:00,100.07,100.41,99.95,100.1,498808.0,87.0464,87.3421,86.942,87.0724,498808.0
2020-06-12 10:20:00,100.12,100.42,99.62,99.66,518206.0,87.0898,87.3508,86.6549,86.6897,518206.0
2020-06-12 10:30:00,99.65,99.79,98.94,98.94,436840.0,86.681,86.8028,86.0634,86.0634,436840.0
2020-06-12 10:40:00,98.94,99.63,98.94,99.2,468564.0,86.0634,86.6636,86.0634,86.2896,468564.0
2020-06-12 10:50:00,99.2,99.21,98.0,98.04,670736.0,86.2896,86.2983,85.2458,85.2805,670736.0
2020-06-12 11:00:00,98.03,98.9,97.38,98.74,750478.0,85.2718,86.0286,84.7064,85.8894,750478.0
2020-06-12 11:10:00,98.82,98.95,97.62,97.62,425492.0,85.959,86.0721,84.9152,84.9152,425492.0
2020-06-12 11:20:00,97.62,98.46,97.62,98.25,393754.0,84.9152,85.6459,84.9152,85.4632,393754.0
2020-06-12 11:30:00,98.21,99.1,98.0,98.82,393610.0,85.4284,86.2026,85.2458,85.959,393610.0
2020-06-12 11:40:00,98.82,99.08,98.5,98.98,295579.0,85.959,86.1852,85.6807,86.0982,295579.0
2020-06-12 11:50:00,98.97,99.52,98.82,99.52,393513.0,86.0895,86.5679,85.959,86.5679,393513.0
2020-06-12 12:00:00,99.53,100.0,99.36,99.84,367040.0,86.5766,86.9855,86.4288,86.8463,367040.0
2020-06-12 12:10:00,99.83,99.89,99.38,99.57,338792.0,86.8376,86.8898,86.4462,86.6114,338792.0
2020-06-12 12:20:00,99.54,99.56,98.97,99.1,356081.0,86.5853,86.6027,86.0895,86.2026,356081.0
2020-06-12 12:30:00,99.08,99.15,98.68,98.89,274907.0,86.1852,86.2461,85.8373,86.0199,274907.0
2020-06-12 12:40:00,98.87,99.11,98.48,98.64,340812.0,86.0025,86.2113,85.6633,85.8025,340812.0
2020-06-12 12:50:00,98.66,99.21,98.66,99.1,275635.0,85.8199,86.2983,85.8199,86.2026,275635.0
2020-06-12 13:00:00,99.14,99.23,98.87,98.99,425379.0,86.2374,86.3157,86.0025,86.1069,425379.0
2020-06-12 13:10:00,99.0,99.06,98.63,98.8,331025.0,86.1156,86.1678,85.7938,85.9416,331025.0
2020-06-12 13:20:00,98.81,99.1,98.43,98.49,337884.0,85.9503,86.2026,85.6198,85.672,337884.0
2020-06-12 13:30:00,98.49,98.63,97.75,97.86,427452.0,85.672,85.7938,85.0283,85.124,427452.0
2020-06-12 13:40:00,97.86,98.25,97.45,97.48,421506.0,85.124,85.4632,84.7673,84.7934,421506.0
2020-06-12 13:50:00,97.52,98.08,97.33,97.5,400572.0,84.8282,85.3153,84.6629,84.8108,400572.0
2020-06-12 14:00:00,97.51,98.2,97.45,97.86,352325.0,84.8195,85.4197,84.7673,85.124,352325.0
2020-06-12 14:10:00,97.88,98.62,97.88,98.19,362770.0,85.1414,85.7851,85.1414,85.411,362770.0
2020-06-12 14:20:00,98.21,98.59,98.04,98.47,211520.0,85.4284,85.759,85.2805,85.6546,211520.0
2020-06-12 14:30:00,98.44,99.02,98.42,98.45,417810.0,85.6285,86.133,85.6111,85.6372,417810.0
2020-06-12 14:40:00,98.45,98.63,97.95,98.4,305321.0,85.6372,85.7938,85.2023,85.5937,305321.0
2020-06-12 14:50:00,98.41,98.73,98.28,98.65,249366.0,85.6024,85.8807,85.4893,85.8112,249366.0
2020-06-12 15:00:00,98.65,99.32,98.65,99.06,312112.0,85.8112,86.394,85.8112,86.1678,312112.0
2020-06-12 15:10:00,99.05,99.47,98.23,98.94,476257.0,86.1591,86.5244,85.4458,86.0634,476257.0
2020-06-12 15:20:00,98.94,98.96,98.41,98.7,282325.0,86.0634,86.0808,85.6024,85.8546,282325.0
2020-06-12 15:30:00,98.69,99.18,98.5,99.05,380048.0,85.846,86.2722,85.6807,86.1591,380048.0
2020-06-12 15:40:00,99.04,99.78,98.96,99.78,459359.0,86.1504,86.7941,86.0808,86.7941,459359.0
2020-06-12 15:50:00,99.79,100.18,99.77,99.84,1317147.0,86.8028,87.142,86.7854,86.8463,1317147.0
2020-06-15 09:30:00,96.42,97.36,95.87,96.91,1298940.0,83.8714,84.689,83.393,84.2976,1298940.0
2020-06-15 09:40:00,96.89,97.34,96.55,96.88,561483.0,84.2802,84.6716,83.9845,84.2715,561483.0
2020-06-15 09:50:00,96.93,97.37,96.74,96.99,597331.0,84.315,84.6977,84.1497,84.3672,597331.0
2020-06-15 10:00:00,97.02,97.19,96.73,96.97,385883.0,84.3933,84.5412,84.141,84.3498,385883.0
2020-06-15 10:10:00,96.97,97.33,96.81,97.28,505700.0,84.3498,84.6629,84.2106,84.6195,505700.0
2020-06-15 10:20:00,97.25,97.27,96.98,97.01,410347.0,84.5934,84.6108,84.3585,84.3846,410347.0
2020-06-15 10:30:00,97.0,97.55,96.85,97.17,332099.0,84.3759,84.8543,84.2454,84.5238,332099.0
2020-06-15 10:40:00,97.14,97.96,96.97,97.9,365017.0,84.4977,85.211,84.3498,85.1588,365017.0
2020-06-15 10:50:00,97.88,98.2,97.8,97.99,316044.0,85.1414,85.4197,85.0718,85.2371,316044.0
2020-06-15 11:00:00,98.02,98.68,97.89,98.58,316868.0,85.2631,85.8373,85.1501,85.7503,316868.0
2020-06-15 11:10:00,98.58,98.74,98.21,98.52,382672.0,85.7503,85.8894,85.4284,85.6981,382672.0
2020-06-15 11:20:00,98.52,98.71,98.2,98.3,359624.0,85.6981,85.8633,85.4197,85.5067,359624.0
2020-06-15 11:30:00,98.3,98.47,98.15,98.22,239061.0,85.5067,85.6546,85.3762,85.4371,239061.0
2020-06-15 11:40:00,98.23,98.44,97.91,98.04,260532.0,85.4458,85.6285,85.1675,85.2805,260532.0
2020-06-15 11:50:00,98.03,98.41,97.96,98.24,231491.0,85.2718,85.6024,85.211,85.4545,231491.0
2020-06-15 12:00:00,98.23,98.86,98.17,98.8,301054.0,85.4458,85.9938,85.3936,85.9416,301054.0
2020-06-15 12:10:00,98.8,98.94,98.53,98.83,216685.0,85.9416,86.0634,85.7068,85.9677,216685.0
2020-06-15 12:20:00,98.83,99.37,98.8,99.24,385976.0,85.9677,86.4375,85.9416,86.3244,385976.0
2020-06-15 12:30:00,99.24,99.44,99.01,99.39,333040.0,86.3244,86.4983,86.1243,86.4548,333040.0
2020-06-15 12:40:00,99.38,99.43,99.15,99.27,171337.0,86.4462,86.4896,86.2461,86.3505,171337.0
2020-06-15 12:50:00,99.27,99.68,99.16,99.56,290085.0,86.3505,86.7071,86.2548,86.6027,290085.0
2020-06-15 13:00:00,99.56,99.86,99.5,99.84,311949.0,86.6027,86.8637,86.5505,86.8463,311949.0
2020-06-15 13:10:00,99.84,99.94,99.63,99.66,227356.0,86.8463,86.9333,86.6636,86.6897,227356.0
2020-06-15 13:20:00,99.67,99.74,99.31,99.37,199092.0,86.6984,86.7593,86.3853,86.4375,199092.0
2020-06-15 13:30:00,99.35,99.38,99.05,99.25,226846.0,86.4201,86.4462,86.1591,86.3331,226846.0
2020-06-15 13:40:00,99.24,99.27,98.84,98.92,197256.0,86.3244,86.3505,85.9764,86.046,197256.0
2020-06-15 13:50:00,98.92,99.25,98.91,98.95,206393.0,86.046,86.3331,86.0373,86.0721,206393.0
2020-06-15 14:00:00,98.97,100.85,98.97,100.72,808232.0,86.0895,87.7248,86.0895,87.6118,808232.0
2020-06-15 14:10:00,100.7,101.43,100.5,101.31,700625.0,87.5944,88.2294,87.4204,88.125,700625.0
2020-06-15 14:20:00,101.28,101.38,100.83,101.2,488362.0,88.0989,88.1859,87.7074,88.0293,488362.0
2020-06-15 14:30:00,101.21,101.25,100.69,100.97,345490.0,88.038,88.0728,87.5857,87.8292,345490.0
2020-06-15 14:40:00,100.98,101.13,100.72,100.97,286057.0,87.8379,87.9684,87.6118,87.8292,286057.0
2020-06-15 14:50:00,100.96,101.07,100.52,100.59,325656.0,87.8205,87.9162,87.4378,87.4987,325656.0
2020-06-15 15:00:00,100.59,101.24,100.59,101.08,355593.0,87.4987,88.0641,87.4987,87.9249,355593.0
2020-06-15 15:10:00,101.11,101.37,101.03,101.04,421428.0,87.951,88.1772,87.8814,87.8901,421428.0
2020-06-15 15:20:00,101.05,101.11,100.45,100.49,446238.0,87.8988,87.951,87.3769,87.4117,446238.0
2020-06-15 15:30:00,100.5,100.62,99.74,100.19,634203.0,87.4204,87.5248,86.7593,87.1507,634203.0
2020-06-15 15:40:00,100.18,100.86,99.97,100.6,585941.0,87.142,87.7335,86.9594,87.5074,585941.0
2020-06-15 15:50:00,100.61,101.33,100.5,101.32,1337408.0,87.5161,88.1424,87.4204,88.1337,1337408.0
2020-06-16 09:30:00,105.37,105.68,103.82,104.47,1680293.0,91.6566,91.9262,90.3083,90.8737,1680293.0
2020-06-16 09:40:00,104.49,104.57,103.5,103.5,574977.0,90.8911,90.9607,90.03,90.03,574977.0
2020-06-16 09:50:00,103.51,104.32,103.51,104.12,427636.0,90.0387,90.7432,90.0387,90.5693,427636.0
2020-06-16 10:00:00,104.14,104.54,103.87,103.9,530703.0,90.5867,90.9346,90.3518,90.3779,530703.0
2020-06-16 10:10:00,103.9,104.32,103.66,103.89,476981.0,90.3779,90.7432,90.1691,90.3692,476981.0
2020-06-16 10:20:00,103.89,104.3,103.49,104.04,445994.0,90.3692,90.7258,90.0213,90.4997,445994.0
2020-06-16 10:30:00,104.08,104.21,102.82,103.27,551676.0,90.5345,90.6475,89.4385,89.8299,551676.0
2020-06-16 10:40:00,103.27,103.31,102.38,102.84,553784.0,89.8299,89.8647,89.0557,89.4558,553784.0
2020-06-16 10:50:00,102.83,102.84,100.13,100.35,807559.0,89.4471,89.4558,87.0985,87.2899,807559.0
2020-06-16 11:00:00,100.32,101.94,99.31,101.64,958879.0,87.2638,88.673,86.3853,88.412,958879.0
2020-06-16 11:10:00,101.64,102.17,101.0,101.65,406424.0,88.412,88.873,87.8553,88.4207,406424.0
2020-06-16 11:20:00,101.61,102.11,101.52,101.89,307148.0,88.3859,88.8209,88.3076,88.6295,307148.0
2020-06-16 11:30:00,101.88,102.23,101.46,101.65,398754.0,88.6208,88.9252,88.2554,88.4207,398754.0
2020-06-16 11:40:00,101.66,102.16,101.49,102.11,286117.0,88.4294,88.8643,88.2815,88.8209,286117.0
2020-06-16 11:50:00,102.13,102.3,101.66,101.8,303477.0,88.8383,88.9861,88.4294,88.5512,303477.0
2020-06-16 12:00:00,101.83,102.03,101.48,101.89,273993.0,88.5773,88.7513,88.2728,88.6295,273993.0
2020-06-16 12:10:00,101.9,102.05,101.67,101.99,206242.0,88.6382,88.7687,88.4381,88.7165,206242.0
2020-06-16 12:20:00,101.99,102.52,101.99,102.45,237942.0,88.7165,89.1775,88.7165,89.1166,237942.0
2020-06-16 12:30:00,102.44,103.27,102.42,103.06,425101.0,89.1079,89.8299,89.0905,89.6472,425101.0
2020-06-16 12:40:00,103.06,103.25,102.82,102.89,208175.0,89.6472,89.8125,89.4385,89.4993,208175.0
2020-06-16 12:50:00,102.89,103.01,102.59,102.89,244150.0,89.4993,89.6037,89.2384,89.4993,244150.0
2020-06-16 13:00:00,102.87,103.18,102.65,102.79,238166.0,89.4819,89.7516,89.2906,89.4124,238166.0
2020-06-16 13:10:00,102.81,103.03,102.65,102.9,175005.0,89.4298,89.6211,89.2906,89.508,175005.0
2020-06-16 13:20:00,102.88,102.98,102.52,102.95,210756.0,89.4906,89.5776,89.1775,89.5515,210756.0
2020-06-16 13:30:00,102.94,102.99,102.26,102.34,211670.0,89.5428,89.5863,88.9513,89.0209,211670.0
2020-06-16 13:40:00,102.35,102.73,102.35,102.51,161978.0,89.0296,89.3602,89.0296,89.1688,161978.0
2020-06-16 13:50:00,102.52,102.69,102.01,102.21,225508.0,89.1775,89.3254,88.7339,88.9078,225508.0
2020-06-16 14:00:00,102.22,102.64,102.18,102.53,235874.0,88.9165,89.2819,88.8817,89.1862,235874.0
2020-06-16 14:10:00,102.56,103.21,102.48,103.05,212638.0,89.2123,89.7777,89.1427,89.6385,212638.0
2020-06-16 14:20:00,103.09,103.21,102.15,102.91,296811.0,89.6733,89.7777,88.8556,89.5167,296811.0
2020-06-16 14:30:00,102.9,103.23,102.86,102.93,233735.0,89.508,89.7951,89.4732,89.5341,233735.0
2020-06-16 14:40:00,102.93,102.98,102.51,102.55,235317.0,89.5341,89.5776,89.1688,89.2036,235317.0
2020-06-16 14:50:00,102.53,102.63,102.29,102.45,216985.0,89.1862,89.2732,88.9774,89.1166,216985.0
2020-06-16 15:00:00,102.45,102.53,101.85,101.98,340181.0,89.1166,89.1862,88.5947,88.7078,340181.0
2020-06-16 15:10:00,101.99,102.13,101.44,101.56,336040.0,88.7165,88.8383,88.2381,88.3424,336040.0
2020-06-16 15:20:00,101.59,102.14,101.58,101.98,335582.0,88.3685,88.8469,88.3598,88.7078,335582.0
2020-06-16 15:30:00,101.99,102.27,101.31,101.57,612557.0,88.7165,88.96,88.125,88.3511,612557.0
2020-06-16 15:40:00,101.58,101.7,101.3,101.56,541607.0,88.3598,88.4642,88.1163,88.3424,541607.0
2020-06-16 15:50:00,101.51,102.17,101.3,102.12,1186064.0,88.2989,88.873,88.1163,88.8296,1186064.0
2020-06-17 09:30:00,102.53,102.54,101.43,101.55,660015.0,89.1862,89.1949,88.2294,88.3337,660015.0
2020-06-17 09:40:00,101.56,101.9,101.34,101.58,378660.0,88.3424,88.6382,88.1511,88.3598,378660.0
2020-06-17 09:50:00,101.58,101.89,100.94,101.33,572960.0,88.3598,88.6295,87.8031,88.1424,572960.0
2020-06-17 10:00:00,101.33,101.48,101.03,101.09,304682.0,88.1424,88.2728,87.8814,87.9336,304682.0
2020-06-17 10:10:00,101.08,101.37,100.57,100.7,389635.0,87.9249,88.1772,87.4813,87.5944,389635.0
2020-06-17 10:20:00,100.75,100.91,100.3,100.42,499200.0,87.6379,87.777,87.2464,87.3508,499200.0
2020-06-17 10:30:00,100.41,100.83,100.28,100.73,348286.0,87.3421,87.7074,87.229,87.6205,348286.0
2020-06-17 10:40:00,100.74,100.83,100.47,100.7,192456.0,87.6292,87.7074,87.3943,87.5944,192456.0
2020-06-17 10:50:00,100.69,100.92,100.47,100.6,239067.0,87.5857,87.7857,87.3943,87.5074,239067.0
2020-06-17 11:00:00,100.62,100.9,100.49,100.54,260264.0,87.5248,87.7683,87.4117,87.4552,260264.0
2020-06-17 11:10:00,100.55,100.85,100.41,100.43,247120.0,87.4639,87.7248,87.3421,87.3595,247120.0
2020-06-17 11:20:00,100.44,100.69,100.34,100.58,243031.0,87.3682,87.5857,87.2812,87.49,243031.0
2020-06-17 11:30:00,100.58,100.7,100.36,100.58,191457.0,87.49,87.5944,87.2986,87.49,191457.0
2020-06-17 11:40:00,100.58,101.07,100.56,100.91,242357.0,87.49,87.9162,87.4726,87.777,242357.0
2020-06-17 11:50:00,100.92,100.94,100.68,100.85,157616.0,87.7857,87.8031,87.577,87.7248,157616.0
2020-06-17 12:00:00,100.84,100.99,100.63,100.86,203813.0,87.7161,87.8466,87.5335,87.7335,203813.0
2020-06-17 12:10:00,100.86,100.86,100.64,100.71,162223.0,87.7335,87.7335,87.5422,87.6031,162223.0
2020-06-17 12:20:00,100.71,100.8,100.56,100.63,149540.0,87.6031,87.6813,87.4726,87.5335,149540.0
2020-06-17 12:30:00,100.62,101.0,100.6,100.82,147979.0,87.5248,87.8553,87.5074,87.6987,147979.0
2020-06-17 12:40:00,100.81,100.86,100.67,100.7,104246.0,87.69,87.7335,87.5683,87.5944,104246.0
2020-06-17 12:50:00,100.68,100.75,100.51,100.75,140382.0,87.577,87.6379,87.4291,87.6379,140382.0
2020-06-17 13:00:00,100.77,100.87,100.68,100.77,157180.0,87.6552,87.7422,87.577,87.6552,157180.0
2020-06-17 13:10:00,100.77,100.77,100.64,100.71,116814.0,87.6552,87.6552,87.5422,87.6031,116814.0
2020-06-17 13:20:00,100.72,100.8,100.69,100.75,120871.0,87.6118,87.6813,87.5857,87.6379,120871.0
2020-06-17 13:30:00,100.75,100.91,100.7,100.89,117948.0,87.6379,87.777,87.5944,87.7596,117948.0
2020-06-17 13:40:00,100.89,101.0,100.82,100.91,163817.0,87.7596,87.8553,87.6987,87.777,163817.0
2020-06-17 13:50:00,100.92,100.99,100.68,100.69,147073.0,87.7857,87.8466,87.577,87.5857,147073.0
2020-06-17 14:00:00,100.69,100.76,100.61,100.73,156499.0,87.5857,87.6465,87.5161,87.6205,156499.0
2020-06-17 14:10:00,100.73,100.93,100.68,100.72,177697.0,87.6205,87.7944,87.577,87.6118,177697.0
2020-06-17 14:20:00,100.73,100.78,100.55,100.71,134957.0,87.6205,87.6639,87.4639,87.6031,134957.0
2020-06-17 14:30:00,100.69,100.75,100.46,100.53,167231.0,87.5857,87.6379,87.3856,87.4465,167231.0
2020-06-17 14:40:00,100.55,100.82,100.53,100.79,156153.0,87.4639,87.6987,87.4465,87.6726,156153.0
2020-06-17 14:50:00,100.78,100.99,100.49,100.49,276746.0,87.6639,87.8466,87.4117,87.4117,276746.0
2020-06-17 15:00:00,100.5,100.5,100.27,100.31,228828.0,87.4204,87.4204,87.2203,87.2551,228828.0
2020-06-17 15:10:00,100.31,100.41,100.05,100.07,316046.0,87.2551,87.3421,87.029,87.0464,316046.0
2020-06-17 15:20:00,100.08,100.17,99.56,99.78,624357.0,87.055,87.1333,86.6027,86.7941,624357.0
2020-06-17 15:30:00,99.8,99.86,99.46,99.67,554521.0,86.8115,86.8637,86.5157,86.6984,554521.0
2020-06-17 15:40:00,99.65,99.68,99.21,99.34,726227.0,86.681,86.7071,86.2983,86.4114,726227.0
2020-06-17 15:50:00,99.34,99.78,99.29,99.45,1006190.0,86.4114,86.7941,86.3679,86.507,1006190.0
2020-06-18 09:30:00,98.67,99.0,98.13,98.89,701671.0,85.8286,86.1156,85.3588,86.0199,701671.0
2020-06-18 09:40:00,98.84,99.77,98.61,99.7,510557.0,85.9764,86.7854,85.7764,86.7245,510557.0
2020-06-18 09:50:00,99.7,99.95,99.17,99.25,600176.0,86.7245,86.942,86.2635,86.3331,600176.0
2020-06-18 10:00:00,99.27,99.88,99.27,99.75,596814.0,86.3505,86.8811,86.3505,86.768,596814.0
2020-06-18 10:10:00,99.77,100.3,99.59,100.27,411841.0,86.7854,87.2464,86.6288,87.2203,411841.0
2020-06-18 10:20:00,100.26,100.52,99.72,100.03,526468.0,87.2116,87.4378,86.7419,87.0116,526468.0
2020-06-18 10:30:00,100.04,100.27,99.63,100.01,340485.0,87.0203,87.2203,86.6636,86.9942,340485.0
2020-06-18 10:40:00,100.0,100.02,99.6,99.77,329787.0,86.9855,87.0029,86.6375,86.7854,329787.0
2020-06-18 10:50:00,99.81,99.83,99.27,99.61,366391.0,86.8202,86.8376,86.3505,86.6462,366391.0
2020-06-18 11:00:00,99.63,99.82,99.31,99.41,239354.0,86.6636,86.8289,86.3853,86.4722,239354.0
2020-06-18 11:10:00,99.39,99.54,99.1,99.11,233383.0,86.4548,86.5853,86.2026,86.2113,233383.0
2020-06-18 11:20:00,99.1,99.28,99.01,99.21,302249.0,86.2026,86.3592,86.1243,86.2983,302249.0
2020-06-18 11:30:00,99.21,99.49,98.92,98.92,252278.0,86.2983,86.5418,86.046,86.046,252278.0
2020-06-18 11:40:00,98.94,99.08,98.81,98.88,235016.0,86.0634,86.1852,85.9503,86.0112,235016.0
2020-06-18 11:50:00,98.87,98.9,98.6,98.81,302385.0,86.0025,86.0286,85.7677,85.9503,302385.0
2020-06-18 12:00:00,98.81,98.89,98.57,98.77,229488.0,85.9503,86.0199,85.7416,85.9155,229488.0
2020-06-18 12:10:00,98.76,99.15,98.72,99.01,237309.0,85.9068,86.2461,85.872,86.1243,237309.0
2020-06-18 12:20:00,99.0,99.32,98.97,99.13,191733.0,86.1156,86.394,86.0895,86.2287,191733.0
2020-06-18 12:30:00,99.13,99.2,98.71,98.83,288097.0,86.2287,86.2896,85.8633,85.9677,288097.0
2020-06-18 12:40:00,98.83,98.89,98.71,98.85,146692.0,85.9677,86.0199,85.8633,85.9851,146692.0
2020-06-18 12:50:00,98.84,99.02,98.72,98.92,310481.0,85.9764,86.133,85.872,86.046,310481.0
2020-06-18 13:00:00,98.92,99.06,98.84,98.92,207782.0,86.046,86.1678,85.9764,86.046,207782.0
2020-06-18 13:10:00,98.92,99.0,98.76,98.94,157610.0,86.046,86.1156,85.9068,86.0634,157610.0
2020-06-18 13:20:00,98.95,99.08,98.85,99.08,208791.0,86.0721,86.1852,85.9851,86.1852,208791.0
2020-06-18 13:30:00,99.07,99.08,98.93,99.07,141150.0,86.1765,86.1852,86.0547,86.1765,141150.0
2020-06-18 13:40:00,99.08,99.17,99.0,99.01,177292.0,86.1852,86.2635,86.1156,86.1243,177292.0
2020-06-18 13:50:00,99.0,99.26,98.89,98.92,253283.0,86.1156,86.3418,86.0199,86.046,253283.0
2020-06-18 14:00:00,98.94,98.97,98.54,98.55,341755.0,86.0634,86.0895,85.7155,85.7242,341755.0
2020-06-18 14:10:00,98.56,98.72,98.47,98.72,306404.0,85.7329,85.872,85.6546,85.872,306404.0
2020-06-18 14:20:00,98.71,99.1,98.67,98.93,268755.0,85.8633,86.2026,85.8286,86.0547,268755.0
2020-06-18 14:30:00,98.94,99.17,98.76,99.0,211921.0,86.0634,86.2635,85.9068,86.1156,211921.0
2020-06-18 14:40:00,99.02,99.08,98.68,98.69,150119.0,86.133,86.1852,85.8373,85.846,150119.0
2020-06-18 14:50:00,98.68,98.83,98.56,98.61,295135.0,85.8373,85.9677,85.7329,85.7764,295135.0
2020-06-18 15:00:00,98.61,98.64,98.45,98.6,310311.0,85.7764,85.8025,85.6372,85.7677,310311.0
2020-06-18 15:10:00,98.6,98.6,98.29,98.45,290041.0,85.7677,85.7677,85.498,85.6372,290041.0
2020-06-18 15:20:00,98.45,98.69,98.42,98.6,269118.0,85.6372,85.846,85.6111,85.7677,269118.0
2020-06-18 15:30:00,98.61,98.98,98.51,98.85,342203.0,85.7764,86.0982,85.6894,85.9851,342203.0
2020-06-18 15:40:00,98.86,98.87,98.5,98.66,411099.0,85.9938,86.0025,85.6807,85.8199,411099.0
2020-06-18 15:50:00,98.67,99.06,98.53,98.99,911875.0,85.8286,86.1678,85.7068,86.1069,911875.0
2020-06-19 09:30:00,100.53,100.6,99.4,99.56,3075040.0,87.4465,87.5074,86.4635,86.6027,3075040.0
2020-06-19 09:40:00,99.59,99.6,99.0,99.38,728071.0,86.6288,86.6375,86.1156,86.4462,728071.0
2020-06-19 09:50:00,99.38,99.68,98.92,99.04,491093.0,86.4462,86.7071,86.046,86.1504,491093.0
2020-06-19 10:00:00,99.03,99.26,98.86,98.94,487754.0,86.1417,86.3418,85.9938,86.0634,487754.0
2020-06-19 10:10:00,98.95,98.98,98.69,98.87,714031.0,86.0721,86.0982,85.846,86.0025,714031.0
2020-06-19 10:20:00,98.87,99.17,98.71,99.12,489470.0,86.0025,86.2635,85.8633,86.22,489470.0
2020-06-19 10:30:00,99.13,99.19,98.7,98.81,336795.0,86.2287,86.2809,85.8546,85.9503,336795.0
2020-06-19 10:40:00,98.8,99.0,98.65,99.0,431077.0,85.9416,86.1156,85.8112,86.1156,431077.0
2020-06-19 10:50:00,98.99,99.04,98.45,98.65,552727.0,86.1069,86.1504,85.6372,85.8112,552727.0
2020-06-19 11:00:00,98.66,98.83,98.48,98.77,254474.0,85.8199,85.9677,85.6633,85.9155,254474.0
2020-06-19 11:10:00,98.77,98.97,98.58,98.59,332411.0,85.9155,86.0895,85.7503,85.759,332411.0
2020-06-19 11:20:00,98.59,98.83,98.43,98.65,413819.0,85.759,85.9677,85.6198,85.8112,413819.0
2020-06-19 11:30:00,98.65,98.67,98.48,98.51,286129.0,85.8112,85.8286,85.6633,85.6894,286129.0
2020-06-19 11:40:00,98.51,98.57,98.29,98.45,349647.0,85.6894,85.7416,85.498,85.6372,349647.0
2020-06-19 11:50:00,98.46,98.5,98.3,98.41,249323.0,85.6459,85.6807,85.5067,85.6024,249323.0
2020-06-19 12:00:00,98.42,98.44,97.89,97.89,623530.0,85.6111,85.6285,85.1501,85.1501,623530.0
2020-06-19 12:10:00,97.89,98.11,97.3,97.32,723388.0,85.1501,85.3414,84.6369,84.6543,723388.0
2020-06-19 12:20:00,97.33,97.71,97.22,97.7,655059.0,84.6629,84.9935,84.5673,84.9848,655059.0
2020-06-19 12:30:00,97.69,97.93,97.49,97.5,396124.0,84.9761,85.1849,84.8021,84.8108,396124.0
2020-06-19 12:40:00,97.5,97.88,97.37,97.87,277909.0,84.8108,85.1414,84.6977,85.1327,277909.0
2020-06-19 12:50:00,97.87,98.12,97.61,98.04,308850.0,85.1327,85.3501,84.9065,85.2805,308850.0
2020-06-19 13:00:00,98.04,98.16,97.65,97.67,234493.0,85.2805,85.3849,84.9413,84.9587,234493.0
2020-06-19 13:10:00,97.69,97.81,97.42,97.54,330614.0,84.9761,85.0805,84.7412,84.8456,330614.0
2020-06-19 13:20:00,97.53,97.54,97.35,97.42,303733.0,84.8369,84.8456,84.6803,84.7412,303733.0
2020-06-19 13:30:00,97.42,97.5,97.25,97.48,398117.0,84.7412,84.8108,84.5934,84.7934,398117.0
2020-06-19 13:40:00,97.49,97.5,97.17,97.29,346574.0,84.8021,84.8108,84.5238,84.6282,346574.0
2020-06-19 13:50:00,97.29,97.44,97.0,97.01,458923.0,84.6282,84.7586,84.3759,84.3846,458923.0
2020-06-19 14:00:00,97.02,97.23,96.73,96.88,715935.0,84.3933,84.576,84.141,84.2715,715935.0
2020-06-19 14:10:00,96.88,97.07,96.73,96.84,557148.0,84.2715,84.4368,84.141,84.2367,557148.0
2020-06-19 14:20:00,96.84,97.26,96.83,97.02,478256.0,84.2367,84.6021,84.228,84.3933,478256.0
2020-06-19 14:30:00,97.03,97.44,96.86,97.3,458379.0,84.402,84.7586,84.2541,84.6369,458379.0
2020-06-19 14:40:00,97.3,97.65,97.18,97.4,382986.0,84.6369,84.9413,84.5325,84.7238,382986.0
2020-06-19 14:50:00,97.42,97.78,97.31,97.7,329009.0,84.7412,85.0544,84.6456,84.9848,329009.0
2020-06-19 15:00:00,97.7,97.71,97.43,97.43,338763.0,84.9848,84.9935,84.7499,84.7499,338763.0
2020-06-19 15:10:00,97.44,97.95,97.35,97.94,543688.0,84.7586,85.2023,84.6803,85.1936,543688.0
2020-06-19 15:20:00,97.94,97.95,97.52,97.56,491351.0,85.1936,85.2023,84.8282,84.863,491351.0
2020-06-19 15:30:00,97.56,97.84,97.51,97.64,554125.0,84.863,85.1066,84.8195,84.9326,554125.0
2020-06-19 15:40:00,97.64,98.15,97.54,97.84,1192309.0,84.9326,85.3762,84.8456,85.1066,1192309.0
2020-06-19 15:50:00,97.84,98.08,97.61,97.77,2030189.0,85.1066,85.3153,84.9065,85.0457,2030189.0
2020-06-22 09:30:00,97.25,97.46,96.58,96.78,939224.0,84.5934,84.776,84.0106,84.1845,939224.0
2020-06-22 09:40:00,96.77,97.34,96.54,97.27,585603.0,84.1758,84.6716,83.9758,84.6108,585603.0
2020-06-22 09:50:00,97.26,97.6,97.15,97.27,491984.0,84.6021,84.8978,84.5064,84.6108,491984.0
2020-06-22 10:00:00,97.29,97.53,97.08,97.41,370035.0,84.6282,84.8369,84.4455,84.7325,370035.0
2020-06-22 10:10:00,97.4,97.9,97.32,97.7,376453.0,84.7238,85.1588,84.6543,84.9848,376453.0
2020-06-22 10:20:00,97.69,97.85,97.59,97.61,265361.0,84.9761,85.1153,84.8891,84.9065,265361.0
2020-06-22 10:30:00,97.61,97.61,97.18,97.2,331880.0,84.9065,84.9065,84.5325,84.5499,331880.0
2020-06-22 10:40:00,97.19,97.27,96.75,96.77,395399.0,84.5412,84.6108,84.1584,84.1758,395399.0
2020-06-22 10:50:00,96.78,96.93,96.64,96.69,271720.0,84.1845,84.315,84.0627,84.1062,271720.0
2020-06-22 11:00:00,96.67,96.89,96.6,96.76,270196.0,84.0888,84.2802,84.028,84.1671,270196.0
2020-06-22 11:10:00,96.74,97.14,96.63,97.12,285589.0,84.1497,84.4977,84.0541,84.4803,285589.0
2020-06-22 11:20:00,97.12,97.49,97.01,97.4,268629.0,84.4803,84.8021,84.3846,84.7238,268629.0
2020-06-22 11:30:00,97.4,97.43,97.11,97.25,231676.0,84.7238,84.7499,84.4716,84.5934,231676.0
2020-06-22 11:40:00,97.25,97.25,96.89,96.94,254474.0,84.5934,84.5934,84.2802,84.3237,254474.0
2020-06-22 11:50:00,96.93,97.15,96.93,97.07,217904.0,84.315,84.5064,84.315,84.4368,217904.0
2020-06-22 12:00:00,97.08,97.46,97.07,97.42,229966.0,84.4455,84.776,84.4368,84.7412,229966.0
2020-06-22 12:10:00,97.41,97.75,97.34,97.66,338601.0,84.7325,85.0283,84.6716,84.95,338601.0
2020-06-22 12:20:00,97.65,97.71,97.38,97.44,172328.0,84.9413,84.9935,84.7064,84.7586,172328.0
2020-06-22 12:30:00,97.45,97.47,97.35,97.44,116577.0,84.7673,84.7847,84.6803,84.7586,116577.0
2020-06-22 12:40:00,97.44,97.77,97.41,97.7,172071.0,84.7586,85.0457,84.7325,84.9848,172071.0
2020-06-22 12:50:00,97.71,97.88,97.67,97.72,173085.0,84.9935,85.1414,84.9587,85.0022,173085.0
2020-06-22 13:00:00,97.73,97.83,97.65,97.83,195073.0,85.0109,85.0979,84.9413,85.0979,195073.0
2020-06-22 13:10:00,97.84,97.95,97.61,97.63,202077.0,85.1066,85.2023,84.9065,84.9239,202077.0
2020-06-22 13:20:00,97.64,97.71,97.53,97.56,136827.0,84.9326,84.9935,84.8369,84.863,136827.0
2020-06-22 13:30:00,97.56,97.65,97.31,97.39,191059.0,84.863,84.9413,84.6456,84.7151,191059.0
2020-06-22 13:40:00,97.4,97.7,97.4,97.69,191915.0,84.7238,84.9848,84.7238,84.9761,191915.0
2020-06-22 13:50:00,97.69,97.69,97.53,97.58,120819.0,84.9761,84.9761,84.8369,84.8804,120819.0
2020-06-22 14:00:00,97.59,97.59,97.28,97.37,198416.0,84.8891,84.8891,84.6195,84.6977,198416.0
2020-06-22 14:10:00,97.39,97.41,97.21,97.22,123938.0,84.7151,84.7325,84.5586,84.5673,123938.0
2020-06-22 14:20:00,97.23,97.36,97.2,97.29,130829.0,84.576,84.689,84.5499,84.6282,130829.0
2020-06-22 14:30:00,97.3,97.42,97.19,97.36,175059.0,84.6369,84.7412,84.5412,84.689,175059.0
2020-06-22 14:40:00,97.36,97.43,97.28,97.37,150118.0,84.689,84.7499,84.6195,84.6977,150118.0
2020-06-22 14:50:00,97.35,97.46,97.3,97.4,200087.0,84.6803,84.776,84.6369,84.7238,200087.0
2020-06-22 15:00:00,97.4,97.42,97.21,97.23,198610.0,84.7238,84.7412,84.5586,84.576,198610.0
2020-06-22 15:10:00,97.24,97.3,96.76,96.86,471603.0,84.5847,84.6369,84.1671,84.2541,471603.0
2020-06-22 15:20:00,96.86,96.93,96.7,96.82,358457.0,84.2541,84.315,84.1149,84.2193,358457.0
2020-06-22 15:30:00,96.83,97.2,96.82,97.05,357062.0,84.228,84.5499,84.2193,84.4194,357062.0
2020-06-22 15:40:00,97.05,97.11,96.91,96.92,335008.0,84.4194,84.4716,84.2976,84.3063,335008.0
2020-06-22 15:50:00,96.9,97.03,96.75,96.75,1239237.0,84.2889,84.402,84.1584,84.1584,1239237.0
2020-06-23 09:30:00,98.97,99.81,98.5,99.78,1437198.0,86.0895,86.8202,85.6807,86.7941,1437198.0
2020-06-23 09:40:00,99.8,99.97,99.54,99.57,614881.0,86.8115,86.9594,86.5853,86.6114,614881.0
2020-06-23 09:50:00,99.58,99.65,99.3,99.44,485666.0,86.6201,86.681,86.3766,86.4983,485666.0
2020-06-23 10:00:00,99.43,99.57,98.64,98.79,497446.0,86.4896,86.6114,85.8025,85.9329,497446.0
2020-06-23 10:10:00,98.79,98.9,98.58,98.7,375853.0,85.9329,86.0286,85.7503,85.8546,375853.0
2020-06-23 10:20:00,98.7,99.0,98.35,98.94,463014.0,85.8546,86.1156,85.5502,86.0634,463014.0
2020-06-23 10:30:00,98.94,99.03,98.5,98.56,346638.0,86.0634,86.1417,85.6807,85.7329,346638.0
2020-06-23 10:40:00,98.54,98.71,97.86,98.1,403521.0,85.7155,85.8633,85.124,85.3327,403521.0
2020-06-23 10:50:00,98.08,98.31,97.97,98.06,260175.0,85.3153,85.5154,85.2197,85.2979,260175.0
2020-06-23 11:00:00,98.07,98.3,97.86,98.15,288848.0,85.3066,85.5067,85.124,85.3762,288848.0
2020-06-23 11:10:00,98.15,98.19,97.89,98.12,190812.0,85.3762,85.411,85.1501,85.3501,190812.0
2020-06-23 11:20:00,98.14,98.51,98.03,98.44,317265.0,85.3675,85.6894,85.2718,85.6285,317265.0
2020-06-23 11:30:00,98.45,98.53,98.28,98.51,195988.0,85.6372,85.7068,85.4893,85.6894,195988.0
2020-06-23 11:40:00,98.52,98.69,98.33,98.4,233178.0,85.6981,85.846,85.5328,85.5937,233178.0
2020-06-23 11:50:00,98.38,98.42,98.16,98.33,158376.0,85.5763,85.6111,85.3849,85.5328,158376.0
2020-06-23 12:00:00,98.34,98.85,98.34,98.7,211511.0,85.5415,85.9851,85.5415,85.8546,211511.0
2020-06-23 12:10:00,98.7,98.71,98.34,98.41,190234.0,85.8546,85.8633,85.5415,85.6024,190234.0
2020-06-23 12:20:00,98.4,98.61,98.32,98.41,169506.0,85.5937,85.7764,85.5241,85.6024,169506.0
2020-06-23 12:30:00,98.41,98.48,98.14,98.21,176059.0,85.6024,85.6633,85.3675,85.4284,176059.0
2020-06-23 12:40:00,98.2,98.27,98.1,98.17,181822.0,85.4197,85.4806,85.3327,85.3936,181822.0
2020-06-23 12:50:00,98.16,98.25,98.11,98.15,129122.0,85.3849,85.4632,85.3414,85.3762,129122.0
2020-06-23 13:00:00,98.13,98.21,98.08,98.16,141203.0,85.3588,85.4284,85.3153,85.3849,141203.0
2020-06-23 13:10:00,98.16,98.17,98.07,98.14,105376.0,85.3849,85.3936,85.3066,85.3675,105376.0
2020-06-23 13:20:00,98.13,98.24,98.04,98.08,144326.0,85.3588,85.4545,85.2805,85.3153,144326.0
2020-06-23 13:30:00,98.09,98.12,98.02,98.12,140984.0,85.324,85.3501,85.2631,85.3501,140984.0
2020-06-23 13:40:00,98.12,98.28,98.09,98.17,177458.0,85.3501,85.4893,85.324,85.3936,177458.0
2020-06-23 13:50:00,98.18,98.37,97.98,98.28,204368.0,85.4023,85.5676,85.2284,85.4893,204368.0
2020-06-23 14:00:00,98.28,98.29,97.89,98.03,197388.0,85.4893,85.498,85.1501,85.2718,197388.0
2020-06-23 14:10:00,98.04,98.12,97.98,98.11,157364.0,85.2805,85.3501,85.2284,85.3414,157364.0
2020-06-23 14:20:00,98.11,98.33,98.1,98.32,155034.0,85.3414,85.5328,85.3327,85.5241,155034.0
2020-06-23 14:30:00,98.31,98.33,98.14,98.15,164225.0,85.5154,85.5328,85.3675,85.3762,164225.0
2020-06-23 14:40:00,98.14,98.22,98.01,98.08,212668.0,85.3675,85.4371,85.2544,85.3153,212668.0
2020-06-23 14:50:00,98.09,98.32,98.07,98.27,186545.0,85.324,85.5241,85.3066,85.4806,186545.0
2020-06-23 15:00:00,98.27,98.27,98.1,98.14,159201.0,85.4806,85.4806,85.3327,85.3675,159201.0
2020-06-23 15:10:00,98.15,98.42,98.14,98.39,199754.0,85.3762,85.6111,85.3675,85.585,199754.0
2020-06-23 15:20:00,98.39,98.42,98.21,98.31,217812.0,85.585,85.6111,85.4284,85.5154,217812.0
2020-06-23 15:30:00,98.3,98.47,98.11,98.43,271125.0,85.5067,85.6546,85.3414,85.6198,271125.0
2020-06-23 15:40:00,98.42,98.45,98.12,98.25,295884.0,85.6111,85.6372,85.3501,85.4632,295884.0
2020-06-23 15:50:00,98.24,98.26,97.85,97.93,966804.0,85.4545,85.4719,85.1153,85.1849,966804.0
2020-06-24 09:30:00,96.75,96.84,95.83,95.95,1297838.0,84.1584,84.2367,83.3582,83.4625,1297838.0
2020-06-24 09:40:00,95.96,96.08,95.7,95.8,718245.0,83.4712,83.5756,83.2451,83.3321,718245.0
2020-06-24 09:50:00,95.79,96.0,95.65,95.72,624665.0,83.3234,83.506,83.2016,83.2625,624665.0
2020-06-24 10:00:00,95.72,95.9,95.37,95.53,800561.0,83.2625,83.4191,82.958,83.0972,800561.0
2020-06-24 10:10:00,95.53,95.9,95.5,95.76,463971.0,83.0972,83.4191,83.0711,83.2973,463971.0
2020-06-24 10:20:00,95.76,96.36,95.73,96.2,366692.0,83.2973,83.8192,83.2712,83.68,366692.0
2020-06-24 10:30:00,96.18,96.28,95.77,95.84,471491.0,83.6626,83.7496,83.306,83.3669,471491.0
2020-06-24 10:40:00,95.85,95.99,95.67,95.71,315095.0,83.3756,83.4973,83.219,83.2538,315095.0
2020-06-24 10:50:00,95.75,95.86,95.57,95.68,340248.0,83.2886,83.3843,83.132,83.2277,340248.0
2020-06-24 11:00:00,95.67,95.94,95.45,95.47,405991.0,83.219,83.4539,83.0276,83.045,405991.0
2020-06-24 11:10:00,95.47,95.53,95.27,95.29,399007.0,83.045,83.0972,82.871,82.8884,399007.0
2020-06-24 11:20:00,95.29,95.39,95.1,95.34,449697.0,82.8884,82.9754,82.7232,82.9319,449697.0
2020-06-24 11:30:00,95.34,95.43,94.69,94.71,778553.0,82.9319,83.0102,82.3665,82.3839,778553.0
2020-06-24 11:40:00,94.71,94.85,94.31,94.37,603669.0,82.3839,82.5057,82.036,82.0882,603669.0
2020-06-24 11:50:00,94.35,94.81,94.35,94.8,325501.0,82.0708,82.4709,82.0708,82.4622,325501.0
2020-06-24 12:00:00,94.79,95.17,94.65,95.04,377535.0,82.4535,82.7841,82.3317,82.671,377535.0
2020-06-24 12:10:00,95.05,95.33,95.0,95.29,297246.0,82.6797,82.9232,82.6362,82.8884,297246.0
2020-06-24 12:20:00,95.29,95.36,95.12,95.18,277597.0,82.8884,82.9493,82.7406,82.7928,277597.0
2020-06-24 12:30:00,95.18,95.19,94.97,95.13,289313.0,82.7928,82.8015,82.6101,82.7493,289313.0
2020-06-24 12:40:00,95.12,95.48,95.07,95.3,332238.0,82.7406,83.0537,82.6971,82.8971,332238.0
2020-06-24 12:50:00,95.3,95.49,95.26,95.43,179309.0,82.8971,83.0624,82.8623,83.0102,179309.0
2020-06-24 13:00:00,95.42,95.49,95.3,95.31,225450.0,83.0015,83.0624,82.8971,82.9058,225450.0
2020-06-24 13:10:00,95.31,95.45,95.14,95.32,299629.0,82.9058,83.0276,82.758,82.9145,299629.0
2020-06-24 13:20:00,95.33,95.36,94.88,94.89,303870.0,82.9232,82.9493,82.5318,82.5405,303870.0
2020-06-24 13:30:00,94.88,94.89,94.53,94.6,354525.0,82.5318,82.5405,82.2274,82.2882,354525.0
2020-06-24 13:40:00,94.59,94.69,94.44,94.66,343269.0,82.2795,82.3665,82.1491,82.3404,343269.0
2020-06-24 13:50:00,94.67,94.88,94.51,94.84,266468.0,82.3491,82.5318,82.21,82.497,266468.0
2020-06-24 14:00:00,94.86,95.18,94.59,95.16,331090.0,82.5144,82.7928,82.2795,82.7754,331090.0
2020-06-24 14:10:00,95.16,95.19,94.92,94.97,332495.0,82.7754,82.8015,82.5666,82.6101,332495.0
2020-06-24 14:20:00,94.96,95.17,94.95,95.06,271666.0,82.6014,82.7841,82.5927,82.6884,271666.0
2020-06-24 14:30:00,95.06,95.24,94.92,95.08,400040.0,82.6884,82.845,82.5666,82.7058,400040.0
2020-06-24 14:40:00,95.05,95.09,94.76,95.0,393539.0,82.6797,82.7145,82.4274,82.6362,393539.0
2020-06-24 14:50:00,94.99,95.1,94.75,94.9,284861.0,82.6275,82.7232,82.4187,82.5492,284861.0
2020-06-24 15:00:00,94.91,95.25,94.91,95.08,285185.0,82.5579,82.8537,82.5579,82.7058,285185.0
2020-06-24 15:10:00,95.1,95.6,95.04,95.48,407042.0,82.7232,83.1581,82.671,83.0537,407042.0
2020-06-24 15:20:00,95.48,95.54,94.93,94.95,371549.0,83.0537,83.1059,82.5753,82.5927,371549.0
2020-06-24 15:30:00,94.95,95.04,94.76,94.9,390894.0,82.5927,82.671,82.4274,82.5492,390894.0
2020-06-24 15:40:00,94.89,95.36,94.86,95.19,691887.0,82.5405,82.9493,82.5144,82.8015,691887.0
2020-06-24 15:50:00,95.17,95.18,94.58,94.72,1359131.0,82.7841,82.7928,82.2708,82.3926,1359131.0
2020-06-25 09:30:00,94.35,95.61,94.26,95.46,1222248.0,82.0708,83.1668,81.9925,83.0363,1222248.0
2020-06-25 09:40:00,95.44,95.59,95.07,95.37,938296.0,83.0189,83.1494,82.6971,82.958,938296.0
2020-06-25 09:50:00,95.37,95.8,95.11,95.61,915555.0,82.958,83.3321,82.7319,83.1668,915555.0
2020-06-25 10:00:00,95.6,96.7,95.53,96.4,1150067.0,83.1581,84.1149,83.0972,83.854,1150067.0
2020-06-25 10:10:00,96.4,97.79,96.4,97.5,1571214.0,83.854,85.0631,83.854,84.8108,1571214.0
2020-06-25 10:20:00,97.48,97.89,97.23,97.83,996165.0,84.7934,85.1501,84.576,85.0979,996165.0
2020-06-25 10:30:00,97.84,97.88,96.94,96.97,748711.0,85.1066,85.1414,84.3237,84.3498,748711.0
2020-06-25 10:40:00,96.97,97.08,96.51,96.61,573559.0,84.3498,84.4455,83.9497,84.0367,573559.0
2020-06-25 10:50:00,96.6,96.85,96.46,96.72,482670.0,84.028,84.2454,83.9062,84.1323,482670.0
2020-06-25 11:00:00,96.72,96.93,96.44,96.58,422023.0,84.1323,84.315,83.8888,84.0106,422023.0
2020-06-25 11:10:00,96.59,97.26,96.53,97.24,640139.0,84.0193,84.6021,83.9671,84.5847,640139.0
2020-06-25 11:20:00,97.25,97.26,96.62,96.68,389789.0,84.5934,84.6021,84.0454,84.0975,389789.0
2020-06-25 11:30:00,96.7,96.71,95.95,96.15,520721.0,84.1149,84.1236,83.4625,83.6365,520721.0
2020-06-25 11:40:00,96.15,96.42,95.88,96.39,418185.0,83.6365,83.8714,83.4017,83.8453,418185.0
2020-06-25 11:50:00,96.38,96.61,96.36,96.46,275750.0,83.8366,84.0367,83.8192,83.9062,275750.0
2020-06-25 12:00:00,96.45,96.82,96.42,96.62,363151.0,83.8975,84.2193,83.8714,84.0454,363151.0
2020-06-25 12:10:00,96.61,96.79,96.5,96.75,244163.0,84.0367,84.1932,83.941,84.1584,244163.0
2020-06-25 12:20:00,96.76,97.08,96.71,96.72,272930.0,84.1671,84.4455,84.1236,84.1323,272930.0
2020-06-25 12:30:00,96.72,97.12,96.68,97.04,392605.0,84.1323,84.4803,84.0975,84.4107,392605.0
2020-06-25 12:40:00,97.03,97.41,97.0,97.11,287534.0,84.402,84.7325,84.3759,84.4716,287534.0
2020-06-25 12:50:00,97.1,97.29,97.09,97.23,209682.0,84.4629,84.6282,84.4542,84.576,209682.0
2020-06-25 13:00:00,97.25,97.3,97.07,97.24,208888.0,84.5934,84.6369,84.4368,84.5847,208888.0
2020-06-25 13:10:00,97.22,97.3,96.99,97.21,277299.0,84.5673,84.6369,84.3672,84.5586,277299.0
2020-06-25 13:20:00,97.2,97.2,96.8,96.97,329875.0,84.5499,84.5499,84.2019,84.3498,329875.0
2020-06-25 13:30:00,96.97,97.13,96.78,97.07,248322.0,84.3498,84.489,84.1845,84.4368,248322.0
2020-06-25 13:40:00,97.08,97.14,96.95,97.02,130189.0,84.4455,84.4977,84.3324,84.3933,130189.0
2020-06-25 13:50:00,97.01,97.02,96.76,96.78,142196.0,84.3846,84.3933,84.1671,84.1845,142196.0
2020-06-25 14:00:00,96.78,96.98,96.64,96.92,231341.0,84.1845,84.3585,84.0627,84.3063,231341.0
2020-06-25 14:10:00,96.92,97.14,96.85,97.03,412039.0,84.3063,84.4977,84.2454,84.402,412039.0
2020-06-25 14:20:00,97.03,97.11,96.8,97.08,296375.0,84.402,84.4716,84.2019,84.4455,296375.0
2020-06-25 14:30:00,97.07,97.1,96.88,97.01,184358.0,84.4368,84.4629,84.2715,84.3846,184358.0
2020-06-25 14:40:00,97.01,97.28,96.99,97.2,760227.0,84.3846,84.6195,84.3672,84.5499,760227.0
2020-06-25 14:50:00,97.19,97.31,97.02,97.05,322323.0,84.5412,84.6456,84.3933,84.4194,322323.0
2020-06-25 15:00:00,97.03,97.79,96.95,97.69,823933.0,84.402,85.0631,84.3324,84.9761,823933.0
2020-06-25 15:10:00,97.69,97.8,97.49,97.79,473067.0,84.9761,85.0718,84.8021,85.0631,473067.0
2020-06-25 15:20:00,97.78,98.21,97.76,98.1,563832.0,85.0544,85.4284,85.037,85.3327,563832.0
2020-06-25 15:30:00,98.1,98.19,97.65,97.73,527751.0,85.3327,85.411,84.9413,85.0109,527751.0
2020-06-25 15:40:00,97.73,98.0,97.66,97.71,595651.0,85.0109,85.2458,84.95,84.9935,595651.0
2020-06-25 15:50:00,97.7,98.2,97.63,97.87,1342381.0,84.9848,85.4197,84.9239,85.1327,1342381.0
2020-06-26 09:30:00,95.11,95.37,93.97,94.97,2457889.0,82.7319,82.958,81.7402,82.6101,2457889.0
2020-06-26 09:40:00,94.97,95.0,94.3,94.6,1054990.0,82.6101,82.6362,82.0273,82.2882,1054990.0
2020-06-26 09:50:00,94.6,94.6,94.08,94.4,675883.0,82.2882,82.2882,81.8359,82.1143,675883.0
2020-06-26 10:00:00,94.4,94.46,94.1,94.28,624410.0,82.1143,82.1665,81.8533,82.0099,624410.0
2020-06-26 10:10:00,94.28,94.3,93.78,93.87,819303.0,82.0099,82.0273,81.575,81.6533,819303.0
2020-06-26 10:20:00,93.9,94.01,93.53,93.83,713191.0,81.6793,81.775,81.3575,81.6185,713191.0
2020-06-26 10:30:00,93.81,93.91,93.12,93.16,656776.0,81.6011,81.688,81.0009,81.0357,656776.0
2020-06-26 10:40:00,93.17,93.39,93.11,93.15,534374.0,81.0444,81.2357,80.9922,81.027,534374.0
2020-06-26 10:50:00,93.15,93.4,92.98,93.24,730334.0,81.027,81.2444,80.8791,81.1052,730334.0
2020-06-26 11:00:00,93.25,93.48,93.15,93.3,473852.0,81.1139,81.314,81.027,81.1574,473852.0
2020-06-26 11:10:00,93.3,93.3,92.85,92.96,761890.0,81.1574,81.1574,80.766,80.8617,761890.0
2020-06-26 11:20:00,92.96,93.13,92.84,93.04,588201.0,80.8617,81.0096,80.7573,80.9313,588201.0
2020-06-26 11:30:00,93.05,93.2,92.88,93.17,592487.0,80.94,81.0704,80.7921,81.0444,592487.0
2020-06-26 11:40:00,93.16,93.23,92.96,93.13,760702.0,81.0357,81.0965,80.8617,81.0096,760702.0
2020-06-26 11:50:00,93.14,93.19,92.68,93.06,734795.0,81.0183,81.0618,80.6181,80.9487,734795.0
2020-06-26 12:00:00,93.07,93.19,92.87,93.11,493920.0,80.9574,81.0618,80.7834,80.9922,493920.0
2020-06-26 12:10:00,93.1,93.18,92.87,92.95,439702.0,80.9835,81.0531,80.7834,80.853,439702.0
2020-06-26 12:20:00,92.95,93.2,92.8,93.17,380790.0,80.853,81.0704,80.7225,81.0444,380790.0
2020-06-26 12:30:00,93.17,93.25,93.03,93.21,348889.0,81.0444,81.1139,80.9226,81.0791,348889.0
2020-06-26 12:40:00,93.21,93.27,92.9,93.16,573239.0,81.0791,81.1313,80.8095,81.0357,573239.0
2020-06-26 12:50:00,93.16,93.36,93.05,93.33,373861.0,81.0357,81.2096,80.94,81.1835,373861.0
2020-06-26 13:00:00,93.32,93.53,93.18,93.36,330013.0,81.1748,81.3575,81.0531,81.2096,330013.0
2020-06-26 13:10:00,93.36,93.39,92.96,92.99,349423.0,81.2096,81.2357,80.8617,80.8878,349423.0
2020-06-26 13:20:00,92.99,93.05,92.83,92.88,400484.0,80.8878,80.94,80.7486,80.7921,400484.0
2020-06-26 13:30:00,92.89,93.07,92.8,93.0,359803.0,80.8008,80.9574,80.7225,80.8965,359803.0
2020-06-26 13:40:00,93.0,93.07,92.85,92.88,277464.0,80.8965,80.9574,80.766,80.7921,277464.0
2020-06-26 13:50:00,92.88,92.94,92.75,92.77,328257.0,80.7921,80.8443,80.679,80.6964,328257.0
2020-06-26 14:00:00,92.77,92.86,92.68,92.73,434300.0,80.6964,80.7747,80.6181,80.6616,434300.0
2020-06-26 14:10:00,92.74,92.91,92.53,92.54,512136.0,80.6703,80.8182,80.4876,80.4963,512136.0
2020-06-26 14:20:00,92.54,92.93,92.52,92.77,400028.0,80.4963,80.8356,80.4789,80.6964,400028.0
2020-06-26 14:30:00,92.76,92.84,92.49,92.55,407527.0,80.6877,80.7573,80.4529,80.505,407527.0
2020-06-26 14:40:00,92.54,92.7,92.27,92.36,470511.0,80.4963,80.6355,80.2615,80.3398,470511.0
2020-06-26 14:50:00,92.34,92.54,92.18,92.37,681545.0,80.3224,80.4963,80.1832,80.3485,681545.0
2020-06-26 15:00:00,92.36,92.64,92.17,92.27,716692.0,80.3398,80.5833,80.1745,80.2615,716692.0
2020-06-26 15:10:00,92.27,92.44,92.11,92.16,470255.0,80.2615,80.4094,80.1223,80.1658,470255.0
2020-06-26 15:20:00,92.17,92.26,92.02,92.16,720753.0,80.1745,80.2528,80.044,80.1658,720753.0
2020-06-26 15:30:00,92.16,92.21,92.0,92.19,951306.0,80.1658,80.2093,80.0266,80.1919,951306.0
2020-06-26 15:40:00,92.18,92.88,92.08,92.65,1319958.0,80.1832,80.7921,80.0962,80.592,1319958.0
2020-06-26 15:50:00,92.57,92.97,92.4,92.6,1884030.0,80.5224,80.8704,80.3746,80.5485,1884030.0
2020-06-29 09:30:00,93.4,93.79,93.23,93.64,777026.0,81.2444,81.5837,81.0965,81.4532,777026.0
2020-06-29 09:40:00,93.65,93.67,93.03,93.47,542146.0,81.4619,81.4793,80.9226,81.3053,542146.0
2020-06-29 09:50:00,93.47,94.0,93.37,93.39,619091.0,81.3053,81.7663,81.2183,81.2357,619091.0
2020-06-29 10:00:00,93.41,93.91,93.34,93.84,339614.0,81.2531,81.688,81.1922,81.6272,339614.0
2020-06-29 10:10:00,93.84,94.08,93.53,93.91,531568.0,81.6272,81.8359,81.3575,81.688,531568.0
2020-06-29 10:20:00,93.91,94.0,93.62,93.81,354867.0,81.688,81.7663,81.4358,81.6011,354867.0
2020-06-29 10:30:00,93.81,94.46,93.72,94.43,604449.0,81.6011,82.1665,81.5228,82.1404,604449.0
2020-06-29 10:40:00,94.43,94.49,94.04,94.25,526805.0,82.1404,82.1926,81.8011,81.9838,526805.0
2020-06-29 10:50:00,94.24,94.43,93.99,94.02,410757.0,81.9751,82.1404,81.7576,81.7837,410757.0
2020-06-29 11:00:00,94.02,94.07,93.6,93.76,415056.0,81.7837,81.8272,81.4184,81.5576,415056.0
2020-06-29 11:10:00,93.76,93.77,93.19,93.33,409566.0,81.5576,81.5663,81.0618,81.1835,409566.0
2020-06-29 11:20:00,93.33,93.66,93.33,93.62,323941.0,81.1835,81.4706,81.1835,81.4358,323941.0
2020-06-29 11:30:00,93.61,93.64,93.37,93.5,207977.0,81.4271,81.4532,81.2183,81.3314,207977.0
2020-06-29 11:40:00,93.52,93.64,93.34,93.4,200894.0,81.3488,81.4532,81.1922,81.2444,200894.0
2020-06-29 11:50:00,93.4,93.45,93.1,93.11,354369.0,81.2444,81.2879,80.9835,80.9922,354369.0
2020-06-29 12:00:00,93.1,93.3,93.09,93.26,253934.0,80.9835,81.1574,80.9748,81.1226,253934.0
2020-06-29 12:10:00,93.26,93.59,93.16,93.58,287354.0,81.1226,81.4097,81.0357,81.401,287354.0
2020-06-29 12:20:00,93.58,93.69,93.49,93.51,269270.0,81.401,81.4967,81.3227,81.3401,269270.0
2020-06-29 12:30:00,93.51,93.6,93.33,93.34,211040.0,81.3401,81.4184,81.1835,81.1922,211040.0
2020-06-29 12:40:00,93.34,93.48,93.26,93.45,199498.0,81.1922,81.314,81.1226,81.2879,199498.0
2020-06-29 12:50:00,93.45,93.57,93.21,93.22,264243.0,81.2879,81.3923,81.0791,81.0878,264243.0
2020-06-29 13:00:00,93.22,93.35,93.16,93.2,236523.0,81.0878,81.2009,81.0357,81.0704,236523.0
2020-06-29 13:10:00,93.2,93.53,93.18,93.53,194478.0,81.0704,81.3575,81.0531,81.3575,194478.0
2020-06-29 13:20:00,93.53,93.61,93.48,93.59,181757.0,81.3575,81.4271,81.314,81.4097,181757.0
2020-06-29 13:30:00,93.59,93.62,93.38,93.59,217206.0,81.4097,81.4358,81.227,81.4097,217206.0
2020-06-29 13:40:00,93.59,93.59,93.26,93.28,190319.0,81.4097,81.4097,81.1226,81.14,190319.0
2020-06-29 13:50:00,93.28,93.31,93.1,93.22,212489.0,81.14,81.1661,80.9835,81.0878,212489.0
2020-06-29 14:00:00,93.23,93.43,93.2,93.25,232074.0,81.0965,81.2705,81.0704,81.1139,232074.0
2020-06-29 14:10:00,93.25,93.32,93.2,93.21,154653.0,81.1139,81.1748,81.0704,81.0791,154653.0
2020-06-29 14:20:00,93.21,93.25,92.91,92.93,276203.0,81.0791,81.1139,80.8182,80.8356,276203.0
2020-06-29 14:30:00,92.94,93.05,92.72,92.73,309358.0,80.8443,80.94,80.6529,80.6616,309358.0
2020-06-29 14:40:00,92.73,92.8,92.52,92.54,422915.0,80.6616,80.7225,80.4789,80.4963,422915.0
2020-06-29 14:50:00,92.54,92.67,92.48,92.48,400823.0,80.4963,80.6094,80.4442,80.4442,400823.0
2020-06-29 15:00:00,92.48,92.54,92.18,92.24,534964.0,80.4442,80.4963,80.1832,80.2354,534964.0
2020-06-29 15:10:00,92.24,92.45,92.21,92.4,445121.0,80.2354,80.4181,80.2093,80.3746,445121.0
2020-06-29 15:20:00,92.39,92.57,92.37,92.45,472825.0,80.3659,80.5224,80.3485,80.4181,472825.0
2020-06-29 15:30:00,92.44,92.73,92.38,92.68,502330.0,80.4094,80.6616,80.3572,80.6181,502330.0
2020-06-29 15:40:00,92.68,92.72,92.23,92.26,587968.0,80.6181,80.6529,80.2267,80.2528,587968.0
2020-06-29 15:50:00,92.27,93.01,92.23,93.01,1167120.0,80.2615,80.9052,80.2267,80.9052,1167120.0
2020-06-30 09:30:00,92.83,94.49,92.57,94.36,938178.0,80.7486,82.1926,80.5224,82.0795,938178.0
2020-06-30 09:40:00,94.36,94.37,93.46,93.68,472397.0,82.0795,82.0882,81.2966,81.488,472397.0
2020-06-30 09:50:00,93.69,93.8,93.43,93.52,429956.0,81.4967,81.5924,81.2705,81.3488,429956.0
2020-06-30 10:00:00,93.51,93.77,93.27,93.58,410412.0,81.3401,81.5663,81.1313,81.401,410412.0
2020-06-30 10:10:00,93.61,93.79,93.41,93.77,249978.0,81.4271,81.5837,81.2531,81.5663,249978.0
2020-06-30 10:20:00,93.76,94.13,93.6,94.11,468039.0,81.5576,81.8794,81.4184,81.862,468039.0
2020-06-30 10:30:00,94.13,94.18,93.75,93.84,377880.0,81.8794,81.9229,81.5489,81.6272,377880.0
2020-06-30 10:40:00,93.86,94.14,93.77,94.01,377451.0,81.6446,81.8881,81.5663,81.775,377451.0
2020-06-30 10:50:00,94.02,94.26,93.86,94.02,395068.0,81.7837,81.9925,81.6446,81.7837,395068.0
2020-06-30 11:00:00,94.03,94.18,93.89,93.92,331065.0,81.7924,81.9229,81.6706,81.6967,331065.0
2020-06-30 11:10:00,93.93,94.25,93.71,94.2,443196.0,81.7054,81.9838,81.5141,81.9403,443196.0
2020-06-30 11:20:00,94.2,94.22,94.01,94.13,225447.0,81.9403,81.9577,81.775,81.8794,225447.0
2020-06-30 11:30:00,94.11,94.14,93.71,93.81,261829.0,81.862,81.8881,81.5141,81.6011,261829.0
2020-06-30 11:40:00,93.8,94.14,93.76,94.05,361076.0,81.5924,81.8881,81.5576,81.8098,361076.0
2020-06-30 11:50:00,94.04,94.21,94.02,94.12,432823.0,81.8011,81.949,81.7837,81.8707,432823.0
2020-06-30 12:00:00,94.11,94.2,93.91,93.93,244286.0,81.862,81.9403,81.688,81.7054,244286.0
2020-06-30 12:10:00,93.93,94.35,93.92,94.2,294394.0,81.7054,82.0708,81.6967,81.9403,294394.0
2020-06-30 12:20:00,94.22,94.22,94.09,94.09,205226.0,81.9577,81.9577,81.8446,81.8446,205226.0
2020-06-30 12:30:00,94.11,94.18,93.82,94.01,293966.0,81.862,81.9229,81.6098,81.775,293966.0
2020-06-30 12:40:00,94.0,94.01,93.58,93.62,220938.0,81.7663,81.775,81.401,81.4358,220938.0
2020-06-30 12:50:00,93.61,93.74,93.41,93.45,272734.0,81.4271,81.5402,81.2531,81.2879,272734.0
2020-06-30 13:00:00,93.45,93.48,93.35,93.4,261889.0,81.2879,81.314,81.2009,81.2444,261889.0
2020-06-30 13:10:00,93.4,93.48,93.25,93.46,265574.0,81.2444,81.314,81.1139,81.2966,265574.0
2020-06-30 13:20:00,93.46,93.78,93.45,93.76,180766.0,81.2966,81.575,81.2879,81.5576,180766.0
2020-06-30 13:30:00,93.76,93.77,93.47,93.59,181063.0,81.5576,81.5663,81.3053,81.4097,181063.0
2020-06-30 13:40:00,93.58,93.69,93.51,93.61,151981.0,81.401,81.4967,81.3401,81.4271,151981.0
2020-06-30 13:50:00,93.61,93.95,93.58,93.95,241986.0,81.4271,81.7228,81.401,81.7228,241986.0
2020-06-30 14:00:00,93.95,93.98,93.78,93.88,182415.0,81.7228,81.7489,81.575,81.662,182415.0
2020-06-30 14:10:00,93.87,93.87,93.69,93.85,114979.0,81.6533,81.6533,81.4967,81.6359,114979.0
2020-06-30 14:20:00,93.86,94.08,93.84,94.02,230094.0,81.6446,81.8359,81.6272,81.7837,230094.0
2020-06-30 14:30:00,94.02,94.12,93.93,93.99,174038.0,81.7837,81.8707,81.7054,81.7576,174038.0
2020-06-30 14:40:00,94.0,94.08,93.89,94.05,220172.0,81.7663,81.8359,81.6706,81.8098,220172.0
2020-06-30 14:50:00,94.04,94.07,93.86,93.9,186889.0,81.8011,81.8272,81.6446,81.6793,186889.0
2020-06-30 15:00:00,93.89,93.93,93.66,93.84,278043.0,81.6706,81.7054,81.4706,81.6272,278043.0
2020-06-30 15:10:00,93.84,94.04,93.8,93.99,285088.0,81.6272,81.8011,81.5924,81.7576,285088.0
2020-06-30 15:20:00,93.99,94.01,93.83,93.9,238649.0,81.7576,81.775,81.6185,81.6793,238649.0
2020-06-30 15:30:00,93.91,94.22,93.87,94.07,419135.0,81.688,81.9577,81.6533,81.8272,419135.0
2020-06-30 15:40:00,94.07,94.35,94.06,94.17,631132.0,81.8272,82.0708,81.8185,81.9142,631132.0
2020-06-30 15:50:00,94.18,94.66,93.93,93.98,1740011.0,81.9229,82.3404,81.7054,81.7489,1740011.0
2020-07-01 09:30:00,94.89,94.93,94.27,94.33,1105329.0,82.5405,82.5753,82.0012,82.0534,1105329.0
2020-07-01 09:40:00,94.33,95.19,94.3,95.15,690206.0,82.0534,82.8015,82.0273,82.7667,690206.0
2020-07-01 09:50:00,95.15,95.37,94.97,95.17,683528.0,82.7667,82.958,82.6101,82.7841,683528.0
2020-07-01 10:00:00,95.17,95.58,95.15,95.36,728137.0,82.7841,83.1407,82.7667,82.9493,728137.0
2020-07-01 10:10:00,95.36,95.71,95.06,95.17,818041.0,82.9493,83.2538,82.6884,82.7841,818041.0
2020-07-01 10:20:00,95.18,95.31,94.81,94.94,342509.0,82.7928,82.9058,82.4709,82.584,342509.0
2020-07-01 10:30:00,94.96,95.28,94.46,94.59,446545.0,82.6014,82.8797,82.1665,82.2795,446545.0
2020-07-01 10:40:00,94.6,94.68,94.08,94.12,371491.0,82.2882,82.3578,81.8359,81.8707,371491.0
2020-07-01 10:50:00,94.11,94.47,94.06,94.44,418781.0,81.862,82.1752,81.8185,82.1491,418781.0
2020-07-01 11:00:00,94.45,94.49,94.14,94.25,215861.0,82.1578,82.1926,81.8881,81.9838,215861.0
2020-07-01 11:10:00,94.25,94.25,93.56,93.59,536426.0,81.9838,81.9838,81.3836,81.4097,536426.0
2020-07-01 11:20:00,93.57,93.74,93.43,93.55,465415.0,81.3923,81.5402,81.2705,81.3749,465415.0
2020-07-01 11:30:00,93.58,93.9,93.54,93.75,305133.0,81.401,81.6793,81.3662,81.5489,305133.0
2020-07-01 11:40:00,93.75,94.04,93.72,93.98,217591.0,81.5489,81.8011,81.5228,81.7489,217591.0
2020-07-01 11:50:00,93.97,94.0,93.83,93.98,256095.0,81.7402,81.7663,81.6185,81.7489,256095.0
2020-07-01 12:00:00,93.98,94.0,93.8,93.84,162036.0,81.7489,81.7663,81.5924,81.6272,162036.0
2020-07-01 12:10:00,93.85,94.36,93.81,94.3,424536.0,81.6359,82.0795,81.6011,82.0273,424536.0
2020-07-01 12:20:00,94.31,94.31,94.02,94.04,233287.0,82.036,82.036,81.7837,81.8011,233287.0
2020-07-01 12:30:00,94.03,94.23,93.88,94.13,371761.0,81.7924,81.9664,81.662,81.8794,371761.0
2020-07-01 12:40:00,94.13,94.21,93.72,93.83,449654.0,81.8794,81.949,81.5228,81.6185,449654.0
2020-07-01 12:50:00,93.84,93.89,93.59,93.65,300403.0,81.6272,81.6706,81.4097,81.4619,300403.0
2020-07-01 13:00:00,93.67,93.7,93.54,93.64,219157.0,81.4793,81.5054,81.3662,81.4532,219157.0
2020-07-01 13:10:00,93.64,93.78,93.59,93.64,168535.0,81.4532,81.575,81.4097,81.4532,168535.0
2020-07-01 13:20:00,93.64,93.8,93.62,93.73,167455.0,81.4532,81.5924,81.4358,81.5315,167455.0
2020-07-01 13:30:00,93.74,93.74,93.56,93.67,184587.0,81.5402,81.5402,81.3836,81.4793,184587.0
2020-07-01 13:40:00,93.67,93.67,93.35,93.43,313813.0,81.4793,81.4793,81.2009,81.2705,313813.0
2020-07-01 13:50:00,93.43,93.57,93.32,93.41,257719.0,81.2705,81.3923,81.1748,81.2531,257719.0
2020-07-01 14:00:00,93.41,93.67,93.39,93.58,182806.0,81.2531,81.4793,81.2357,81.401,182806.0
2020-07-01 14:10:00,93.58,93.67,93.48,93.57,154945.0,81.401,81.4793,81.314,81.3923,154945.0
2020-07-01 14:20:00,93.57,93.58,93.36,93.38,214434.0,81.3923,81.401,81.2096,81.227,214434.0
2020-07-01 14:30:00,93.38,93.4,93.21,93.28,310522.0,81.227,81.2444,81.0791,81.14,310522.0
2020-07-01 14:40:00,93.29,93.34,93.06,93.07,309750.0,81.1487,81.1922,80.9487,80.9574,309750.0
2020-07-01 14:50:00,93.07,93.27,93.03,93.16,297271.0,80.9574,81.1313,80.9226,81.0357,297271.0
2020-07-01 15:00:00,93.17,93.37,93.09,93.17,248572.0,81.0444,81.2183,80.9748,81.0444,248572.0
2020-07-01 15:10:00,93.17,93.25,93.05,93.23,250923.0,81.0444,81.1139,80.94,81.0965,250923.0
2020-07-01 15:20:00,93.23,93.63,93.21,93.5,360162.0,81.0965,81.4445,81.0791,81.3314,360162.0
2020-07-01 15:30:00,93.5,93.58,93.37,93.5,382462.0,81.3314,81.401,81.2183,81.3314,382462.0
2020-07-01 15:40:00,93.51,93.62,93.47,93.58,356277.0,81.3401,81.4358,81.3053,81.401,356277.0
2020-07-01 15:50:00,93.58,93.62,93.16,93.27,784880.0,81.401,81.4358,81.0357,81.1313,784880.0
2020-07-02 09:30:00,94.74,94.85,94.15,94.66,1292666.0,83.2105,83.3071,82.6923,83.1402,1292666.0
2020-07-02 09:40:00,94.67,94.87,94.3,94.76,892951.0,83.149,83.3246,82.824,83.228,892951.0
2020-07-02 09:50:00,94.76,94.96,94.41,94.43,569307.0,83.228,83.4037,82.9206,82.9382,569307.0
2020-07-02 10:00:00,94.44,94.71,94.29,94.53,516724.0,82.947,83.1841,82.8152,83.026,516724.0
2020-07-02 10:10:00,94.53,94.57,94.22,94.25,397985.0,83.026,83.0612,82.7538,82.7801,397985.0
2020-07-02 10:20:00,94.26,94.34,93.54,93.58,786104.0,82.7889,82.8591,82.1565,82.1916,786104.0
2020-07-02 10:30:00,93.59,93.64,93.18,93.3,675648.0,82.2004,82.2443,81.8403,81.9457,675648.0
2020-07-02 10:40:00,93.29,93.43,92.77,92.81,626780.0,81.9369,82.0599,81.4802,81.5153,626780.0
2020-07-02 10:50:00,92.8,92.87,92.47,92.52,771807.0,81.5066,81.568,81.2167,81.2606,771807.0
2020-07-02 11:00:00,92.53,92.69,92.41,92.48,751343.0,81.2694,81.4099,81.164,81.2255,751343.0
2020-07-02 11:10:00,92.48,92.52,91.93,92.03,1166649.0,81.2255,81.2606,80.7424,80.8303,1166649.0
2020-07-02 11:20:00,92.02,92.62,91.99,92.59,736019.0,80.8215,81.3485,80.7951,81.3221,736019.0
2020-07-02 11:30:00,92.59,92.93,92.48,92.8,602500.0,81.3221,81.6207,81.2255,81.5066,602500.0
2020-07-02 11:40:00,92.8,92.9,92.66,92.79,324859.0,81.5066,81.5944,81.3836,81.4978,324859.0
2020-07-02 11:50:00,92.79,92.81,92.2,92.39,611728.0,81.4978,81.5153,80.9796,81.1465,611728.0
2020-07-02 12:00:00,92.4,92.45,92.21,92.28,291368.0,81.1552,81.1992,80.9884,81.0498,291368.0
2020-07-02 12:10:00,92.28,92.48,92.17,92.23,443123.0,81.0498,81.2255,80.9532,81.0059,443123.0
2020-07-02 12:20:00,92.23,92.34,92.12,92.34,483160.0,81.0059,81.1025,80.9093,81.1025,483160.0
2020-07-02 12:30:00,92.34,92.4,92.19,92.37,365876.0,81.1025,81.1552,80.9708,81.1289,365876.0
2020-07-02 12:40:00,92.37,92.64,92.25,92.63,447816.0,81.1289,81.366,81.0235,81.3572,447816.0
2020-07-02 12:50:00,92.63,93.02,92.6,92.98,822824.0,81.3572,81.6998,81.3309,81.6647,822824.0
2020-07-02 13:00:00,92.97,93.02,92.81,92.82,262894.0,81.6559,81.6998,81.5153,81.5241,262894.0
2020-07-02 13:10:00,92.83,92.84,92.62,92.65,214058.0,81.5329,81.5417,81.3485,81.3748,214058.0
2020-07-02 13:20:00,92.65,92.91,92.58,92.87,237665.0,81.3748,81.6032,81.3133,81.568,237665.0
2020-07-02 13:30:00,92.88,93.13,92.82,93.13,427813.0,81.5768,81.7964,81.5241,81.7964,427813.0
2020-07-02 13:40:00,93.12,93.33,93.11,93.29,530402.0,81.7876,81.9721,81.7788,81.9369,530402.0
2020-07-02 13:50:00,93.3,93.5,93.21,93.21,401875.0,81.9457,82.1214,81.8667,81.8667,401875.0
2020-07-02 14:00:00,93.2,93.34,93.14,93.21,354868.0,81.8579,81.9808,81.8052,81.8667,354868.0
2020-07-02 14:10:00,93.2,93.3,93.13,93.2,186819.0,81.8579,81.9457,81.7964,81.8579,186819.0
2020-07-02 14:20:00,93.19,93.4,93.07,93.33,238848.0,81.8491,82.0335,81.7437,81.9721,238848.0
2020-07-02 14:30:00,93.34,93.56,93.33,93.53,230959.0,81.9808,82.1741,81.9721,82.1477,230959.0
2020-07-02 14:40:00,93.53,93.53,93.28,93.38,212395.0,82.1477,82.1477,81.9281,82.016,212395.0
2020-07-02 14:50:00,93.37,93.41,93.09,93.17,298040.0,82.0072,82.0423,81.7613,81.8315,298040.0
2020-07-02 15:00:00,93.18,93.21,92.98,93.01,266576.0,81.8403,81.8667,81.6647,81.691,266576.0
2020-07-02 15:10:00,93.01,93.04,92.82,92.87,260682.0,81.691,81.7174,81.5241,81.568,260682.0
2020-07-02 15:20:00,92.87,92.96,92.71,92.72,253174.0,81.568,81.6471,81.4275,81.4363,253174.0
2020-07-02 15:30:00,92.72,92.82,92.57,92.67,408375.0,81.4363,81.5241,81.3045,81.3924,408375.0
2020-07-02 15:40:00,92.68,92.74,92.5,92.55,415083.0,81.4012,81.4539,81.2431,81.287,415083.0
2020-07-02 15:50:00,92.54,92.69,92.29,92.69,1233662.0,81.2782,81.4099,81.0586,81.4099,1233662.0
2020-07-06 09:30:00,94.29,94.64,93.68,93.91,1300766.0,82.8152,83.1226,82.2795,82.4815,1300766.0
2020-07-06 09:40:00,93.94,95.07,93.64,94.89,1184884.0,82.5078,83.5003,82.2443,83.3422,1184884.0
2020-07-06 09:50:00,94.89,95.14,94.75,94.97,711983.0,83.3422,83.5618,83.2193,83.4125,711983.0
2020-07-06 10:00:00,94.99,95.2,94.38,94.5,711737.0,83.43,83.6145,82.8943,82.9997,711737.0
2020-07-06 10:10:00,94.5,94.57,94.17,94.26,380433.0,82.9997,83.0612,82.7098,82.7889,380433.0
2020-07-06 10:20:00,94.26,94.26,93.8,93.99,379098.0,82.7889,82.7889,82.3849,82.5517,379098.0
2020-07-06 10:30:00,93.97,94.26,93.9,94.21,269266.0,82.5342,82.7889,82.4727,82.745,269266.0
2020-07-06 10:40:00,94.2,94.48,94.16,94.35,374542.0,82.7362,82.9821,82.7011,82.8679,374542.0
2020-07-06 10:50:00,94.36,94.4,94.08,94.15,328838.0,82.8767,82.9118,82.6308,82.6923,328838.0
2020-07-06 11:00:00,94.16,94.2,93.93,93.94,224260.0,82.7011,82.7362,82.499,82.5078,224260.0
2020-07-06 11:10:00,93.94,94.18,93.83,94.15,311796.0,82.5078,82.7186,82.4112,82.6923,311796.0
2020-07-06 11:20:00,94.15,94.17,93.91,94.02,358532.0,82.6923,82.7098,82.4815,82.5781,358532.0
2020-07-06 11:30:00,94.03,94.03,93.59,93.59,407071.0,82.5869,82.5869,82.2004,82.2004,407071.0
2020-07-06 11:40:00,93.58,93.88,93.51,93.81,385327.0,82.1916,82.4551,82.1302,82.3936,385327.0
2020-07-06 11:50:00,93.8,93.8,93.53,93.55,232320.0,82.3849,82.3849,82.1477,82.1653,232320.0
2020-07-06 12:00:00,93.55,93.73,93.48,93.71,297502.0,82.1653,82.3234,82.1038,82.3058,297502.0
2020-07-06 12:10:00,93.7,93.92,93.63,93.82,185213.0,82.297,82.4903,82.2356,82.4024,185213.0
2020-07-06 12:20:00,93.82,94.12,93.77,94.11,217217.0,82.4024,82.6659,82.3585,82.6571,217217.0
2020-07-06 12:30:00,94.1,94.15,93.84,93.92,202806.0,82.6484,82.6923,82.42,82.4903,202806.0
2020-07-06 12:40:00,93.92,93.93,93.84,93.87,167872.0,82.4903,82.499,82.42,82.4463,167872.0
2020-07-06 12:50:00,93.88,93.94,93.74,93.88,170385.0,82.4551,82.5078,82.3322,82.4551,170385.0
2020-07-06 13:00:00,93.89,93.93,93.81,93.86,185199.0,82.4639,82.499,82.3936,82.4376,185199.0
2020-07-06 13:10:00,93.86,93.99,93.72,93.81,222368.0,82.4376,82.5517,82.3146,82.3936,222368.0
2020-07-06 13:20:00,93.82,94.13,93.82,94.1,154264.0,82.4024,82.6747,82.4024,82.6484,154264.0
2020-07-06 13:30:00,94.09,94.29,94.08,94.18,158497.0,82.6396,82.8152,82.6308,82.7186,158497.0
2020-07-06 13:40:00,94.18,94.28,94.15,94.27,165596.0,82.7186,82.8064,82.6923,82.7977,165596.0
2020-07-06 13:50:00,94.27,94.39,94.25,94.34,210923.0,82.7977,82.9031,82.7801,82.8591,210923.0
2020-07-06 14:00:00,94.34,94.49,94.25,94.46,189804.0,82.8591,82.9909,82.7801,82.9645,189804.0
2020-07-06 14:10:00,94.46,94.56,94.27,94.29,245655.0,82.9645,83.0524,82.7977,82.8152,245655.0
2020-07-06 14:20:00,94.29,94.45,94.26,94.41,202163.0,82.8152,82.9558,82.7889,82.9206,202163.0
2020-07-06 14:30:00,94.42,94.47,94.31,94.4,201150.0,82.9294,82.9733,82.8328,82.9118,201150.0
2020-07-06 14:40:00,94.4,94.41,94.21,94.29,204661.0,82.9118,82.9206,82.745,82.8152,204661.0
2020-07-06 14:50:00,94.29,94.63,94.22,94.52,265910.0,82.8152,83.1139,82.7538,83.0172,265910.0
2020-07-06 15:00:00,94.51,94.8,94.47,94.68,253356.0,83.0085,83.2632,82.9733,83.1578,253356.0
2020-07-06 15:10:00,94.68,94.83,94.41,94.54,317664.0,83.1578,83.2895,82.9206,83.0348,317664.0
2020-07-06 15:20:00,94.54,94.57,94.39,94.52,192788.0,83.0348,83.0612,82.9031,83.0172,192788.0
2020-07-06 15:30:00,94.5,94.61,94.32,94.61,291352.0,82.9997,83.0963,82.8416,83.0963,291352.0
2020-07-06 15:40:00,94.6,94.9,94.55,94.87,421755.0,83.0875,83.351,83.0436,83.3246,421755.0
2020-07-06 15:50:00,94.9,95.1,94.72,94.99,1223755.0,83.351,83.5267,83.1929,83.43,1223755.0
2020-07-07 09:30:00,93.82,94.1,93.67,93.72,610623.0,82.4024,82.6484,82.2707,82.3146,610623.0
2020-07-07 09:40:00,93.73,93.81,93.47,93.5,464724.0,82.3234,82.3936,82.095,82.1214,464724.0
2020-07-07 09:50:00,93.49,93.64,93.34,93.45,367313.0,82.1126,82.2443,81.9808,82.0775,367313.0
2020-07-07 10:00:00,93.45,93.48,93.22,93.35,435793.0,82.0775,82.1038,81.8754,81.9896,435793.0
2020-07-07 10:10:00,93.36,93.51,93.12,93.16,413691.0,81.9984,82.1302,81.7876,81.8227,413691.0
2020-07-07 10:20:00,93.16,93.33,92.89,92.92,638945.0,81.8227,81.9721,81.5856,81.612,638945.0
2020-07-07 10:30:00,92.92,92.96,92.7,92.72,432564.0,81.612,81.6471,81.4187,81.4363,432564.0
2020-07-07 10:40:00,92.72,92.81,92.55,92.66,546766.0,81.4363,81.5153,81.287,81.3836,546766.0
2020-07-07 10:50:00,92.66,92.87,92.65,92.85,346037.0,81.3836,81.568,81.3748,81.5505,346037.0
2020-07-07 11:00:00,92.84,92.93,92.54,92.69,331797.0,81.5417,81.6207,81.2782,81.4099,331797.0
2020-07-07 11:10:00,92.7,92.93,92.66,92.84,342027.0,81.4187,81.6207,81.3836,81.5417,342027.0
2020-07-07 11:20:00,92.82,92.9,92.61,92.66,364719.0,81.5241,81.5944,81.3397,81.3836,364719.0
2020-07-07 11:30:00,92.65,92.67,92.53,92.59,377200.0,81.3748,81.3924,81.2694,81.3221,377200.0
2020-07-07 11:40:00,92.59,92.81,92.52,92.8,310218.0,81.3221,81.5153,81.2606,81.5066,310218.0
2020-07-07 11:50:00,92.79,92.8,92.56,92.64,266043.0,81.4978,81.5066,81.2958,81.366,266043.0
2020-07-07 12:00:00,92.64,92.66,92.54,92.56,237450.0,81.366,81.3836,81.2782,81.2958,237450.0
2020-07-07 12:10:00,92.56,92.72,92.56,92.58,247708.0,81.2958,81.4363,81.2958,81.3133,247708.0
2020-07-07 12:20:00,92.58,92.7,92.53,92.64,252622.0,81.3133,81.4187,81.2694,81.366,252622.0
2020-07-07 12:30:00,92.64,92.64,92.47,92.47,355146.0,81.366,81.366,81.2167,81.2167,355146.0
2020-07-07 12:40:00,92.48,92.63,92.46,92.62,201234.0,81.2255,81.3572,81.2079,81.3485,201234.0
2020-07-07 12:50:00,92.62,92.71,92.55,92.63,170068.0,81.3485,81.4275,81.287,81.3572,170068.0
2020-07-07 13:00:00,92.64,92.9,92.62,92.75,232309.0,81.366,81.5944,81.3485,81.4626,232309.0
2020-07-07 13:10:00,92.75,92.76,92.55,92.56,265036.0,81.4626,81.4714,81.287,81.2958,265036.0
2020-07-07 13:20:00,92.56,92.61,92.51,92.56,282583.0,81.2958,81.3397,81.2519,81.2958,282583.0
2020-07-07 13:30:00,92.55,92.64,92.52,92.54,276920.0,81.287,81.366,81.2606,81.2782,276920.0
2020-07-07 13:40:00,92.54,92.63,92.48,92.63,206276.0,81.2782,81.3572,81.2255,81.3572,206276.0
2020-07-07 13:50:00,92.63,92.8,92.6,92.72,235548.0,81.3572,81.5066,81.3309,81.4363,235548.0
2020-07-07 14:00:00,92.72,92.78,92.55,92.57,289030.0,81.4363,81.489,81.287,81.3045,289030.0
2020-07-07 14:10:00,92.56,92.62,92.48,92.49,287334.0,81.2958,81.3485,81.2255,81.2343,287334.0
2020-07-07 14:20:00,92.5,92.59,92.48,92.53,212203.0,81.2431,81.3221,81.2255,81.2694,212203.0
2020-07-07 14:30:00,92.53,92.53,92.23,92.3,468286.0,81.2694,81.2694,81.0059,81.0674,468286.0
2020-07-07 14:40:00,92.29,92.34,92.14,92.15,360032.0,81.0586,81.1025,80.9269,80.9357,360032.0
2020-07-07 14:50:00,92.15,92.15,92.0,92.11,470739.0,80.9357,80.9357,80.8039,80.9005,470739.0
2020-07-07 15:00:00,92.11,92.2,92.05,92.15,278664.0,80.9005,80.9796,80.8478,80.9357,278664.0
2020-07-07 15:10:00,92.14,92.17,92.05,92.07,368291.0,80.9269,80.9532,80.8478,80.8654,368291.0
2020-07-07 15:20:00,92.08,92.26,92.03,92.23,383241.0,80.8742,81.0323,80.8303,81.0059,383241.0
2020-07-07 15:30:00,92.23,92.27,92.08,92.15,437238.0,81.0059,81.0411,80.8742,80.9357,437238.0
2020-07-07 15:40:00,92.15,92.19,92.06,92.17,439159.0,80.9357,80.9708,80.8566,80.9532,439159.0
2020-07-07 15:50:00,92.15,92.33,92.03,92.32,1259558.0,80.9357,81.0938,80.8303,81.085,1259558.0
2020-07-08 09:30:00,92.29,92.63,91.95,92.55,866944.0,81.0586,81.3572,80.76,81.287,866944.0
2020-07-08 09:40:00,92.52,93.09,92.39,93.02,749942.0,81.2606,81.7613,81.1465,81.6998,749942.0
2020-07-08 09:50:00,93.01,93.29,92.86,93.22,671419.0,81.691,81.9369,81.5593,81.8754,671419.0
2020-07-08 10:00:00,93.22,93.34,92.93,92.99,486617.0,81.8754,81.9808,81.6207,81.6734,486617.0
2020-07-08 10:10:00,92.99,93.08,92.58,92.6,395640.0,81.6734,81.7525,81.3133,81.3309,395640.0
2020-07-08 10:20:00,92.6,92.63,92.34,92.42,333429.0,81.3309,81.3572,81.1025,81.1728,333429.0
2020-07-08 10:30:00,92.43,92.59,92.35,92.55,225179.0,81.1816,81.3221,81.1113,81.287,225179.0
2020-07-08 10:40:00,92.55,92.65,92.07,92.16,452091.0,81.287,81.3748,80.8654,80.9444,452091.0
2020-07-08 10:50:00,92.15,92.2,92.02,92.14,260092.0,80.9357,80.9796,80.8215,80.9269,260092.0
2020-07-08 11:00:00,92.14,92.16,91.8,91.92,642430.0,80.9269,80.9444,80.6283,80.7337,642430.0
2020-07-08 11:10:00,91.91,92.15,91.81,91.91,330311.0,80.7249,80.9357,80.637,80.7249,330311.0
2020-07-08 11:20:00,91.91,92.12,91.82,92.09,265301.0,80.7249,80.9093,80.6458,80.883,265301.0
2020-07-08 11:30:00,92.08,92.31,92.01,92.1,237998.0,80.8742,81.0762,80.8127,80.8917,237998.0
2020-07-08 11:40:00,92.1,92.2,91.95,92.05,192098.0,80.8917,80.9796,80.76,80.8478,192098.0
2020-07-08 11:50:00,92.05,92.18,91.96,92.06,203562.0,80.8478,80.962,80.7688,80.8566,203562.0
2020-07-08 12:00:00,92.08,92.13,91.92,91.95,277506.0,80.8742,80.9181,80.7337,80.76,277506.0
2020-07-08 12:10:00,91.96,92.17,91.94,92.13,194082.0,80.7688,80.9532,80.7512,80.9181,194082.0
2020-07-08 12:20:00,92.12,92.2,92.08,92.14,131697.0,80.9093,80.9796,80.8742,80.9269,131697.0
2020-07-08 12:30:00,92.14,92.18,91.99,92.1,177496.0,80.9269,80.962,80.7951,80.8917,177496.0
2020-07-08 12:40:00,92.08,92.12,91.99,92.03,138561.0,80.8742,80.9093,80.7951,80.8303,138561.0
2020-07-08 12:50:00,92.03,92.15,91.96,92.13,121966.0,80.8303,80.9357,80.7688,80.9181,121966.0
2020-07-08 13:00:00,92.11,92.16,91.98,92.03,141052.0,80.9005,80.9444,80.7864,80.8303,141052.0
2020-07-08 13:10:00,92.03,92.04,91.87,91.89,251183.0,80.8303,80.839,80.6897,80.7073,251183.0
2020-07-08 13:20:00,91.89,91.96,91.83,91.93,239327.0,80.7073,80.7688,80.6546,80.7424,239327.0
2020-07-08 13:30:00,91.92,91.99,91.87,91.91,118043.0,80.7337,80.7951,80.6897,80.7249,118043.0
2020-07-08 13:40:00,91.9,91.93,91.82,91.85,178853.0,80.7161,80.7424,80.6458,80.6722,178853.0
2020-07-08 13:50:00,91.85,92.02,91.83,91.91,221871.0,80.6722,80.8215,80.6546,80.7249,221871.0
2020-07-08 14:00:00,91.91,92.16,91.88,92.15,286897.0,80.7249,80.9444,80.6985,80.9357,286897.0
2020-07-08 14:10:00,92.15,92.32,92.14,92.32,287306.0,80.9357,81.085,80.9269,81.085,287306.0
2020-07-08 14:20:00,92.31,92.6,92.31,92.47,239850.0,81.0762,81.3309,81.0762,81.2167,239850.0
2020-07-08 14:30:00,92.47,92.47,92.23,92.35,183041.0,81.2167,81.2167,81.0059,81.1113,183041.0
2020-07-08 14:40:00,92.34,92.49,92.27,92.49,177758.0,81.1025,81.2343,81.0411,81.2343,177758.0
2020-07-08 14:50:00,92.49,92.65,92.45,92.61,203549.0,81.2343,81.3748,81.1992,81.3397,203549.0
2020-07-08 15:00:00,92.62,92.71,92.49,92.71,191739.0,81.3485,81.4275,81.2343,81.4275,191739.0
2020-07-08 15:10:00,92.71,93.0,92.7,92.94,355930.0,81.4275,81.6822,81.4187,81.6295,355930.0
2020-07-08 15:20:00,92.94,93.29,92.93,93.14,493543.0,81.6295,81.9369,81.6207,81.8052,493543.0
2020-07-08 15:30:00,93.14,93.26,92.96,93.07,568492.0,81.8052,81.9106,81.6471,81.7437,568492.0
2020-07-08 15:40:00,93.08,93.16,92.94,93.02,467771.0,81.7525,81.8227,81.6295,81.6998,467771.0
2020-07-08 15:50:00,93.03,93.33,93.02,93.31,960475.0,81.7086,81.9721,81.6998,81.9545,960475.0
2020-07-09 09:30:00,93.6,94.12,92.49,92.57,1110768.0,82.2092,82.6659,81.2343,81.3045,1110768.0
2020-07-09 09:40:00,92.59,92.92,92.41,92.5,967637.0,81.3221,81.612,81.164,81.2431,967637.0
2020-07-09 09:50:00,92.5,92.99,92.49,92.74,664224.0,81.2431,81.6734,81.2343,81.4539,664224.0
2020-07-09 10:00:00,92.73,92.9,92.57,92.7,270491.0,81.4451,81.5944,81.3045,81.4187,270491.0
2020-07-09 10:10:00,92.68,92.7,92.23,92.29,504791.0,81.4012,81.4187,81.0059,81.0586,504791.0
2020-07-09 10:20:00,92.27,92.41,92.19,92.36,501965.0,81.0411,81.164,80.9708,81.1201,501965.0
2020-07-09 10:30:00,92.38,92.43,92.02,92.09,498538.0,81.1377,81.1816,80.8215,80.883,498538.0
2020-07-09 10:40:00,92.09,92.11,91.71,91.72,952828.0,80.883,80.9005,80.5492,80.558,952828.0
2020-07-09 10:50:00,91.72,91.94,91.33,91.41,812790.0,80.558,80.7512,80.2155,80.2857,812790.0
2020-07-09 11:00:00,91.41,91.52,90.99,91.48,811714.0,80.2857,80.3823,79.9168,80.3472,811714.0
2020-07-09 11:10:00,91.49,91.53,90.77,90.8,573698.0,80.356,80.3911,79.7236,79.75,573698.0
2020-07-09 11:20:00,90.82,91.13,90.8,91.06,680721.0,79.7675,80.0398,79.75,79.9783,680721.0
2020-07-09 11:30:00,91.07,91.29,90.95,91.04,610917.0,79.9871,80.1803,79.8817,79.9607,610917.0
2020-07-09 11:40:00,91.07,91.35,90.86,91.24,523007.0,79.9871,80.233,79.8027,80.1364,523007.0
2020-07-09 11:50:00,91.26,91.56,91.17,91.34,561716.0,80.154,80.4175,80.0749,80.2242,561716.0
2020-07-09 12:00:00,91.35,91.72,91.33,91.59,347614.0,80.233,80.558,80.2155,80.4438,347614.0
2020-07-09 12:10:00,91.59,91.65,91.46,91.54,277775.0,80.4438,80.4965,80.3296,80.3999,277775.0
2020-07-09 12:20:00,91.53,91.74,91.41,91.5,355821.0,80.3911,80.5756,80.2857,80.3648,355821.0
2020-07-09 12:30:00,91.5,91.6,91.46,91.49,225428.0,80.3648,80.4526,80.3296,80.356,225428.0
2020-07-09 12:40:00,91.5,91.56,91.21,91.28,291235.0,80.3648,80.4175,80.1101,80.1715,291235.0
2020-07-09 12:50:00,91.27,91.35,91.11,91.31,238523.0,80.1628,80.233,80.0222,80.1979,238523.0
2020-07-09 13:00:00,91.31,91.6,91.18,91.59,345114.0,80.1979,80.4526,80.0837,80.4438,345114.0
2020-07-09 13:10:00,91.59,91.75,91.53,91.59,312052.0,80.4438,80.5843,80.3911,80.4438,312052.0
2020-07-09 13:20:00,91.56,91.61,91.37,91.5,346244.0,80.4175,80.4614,80.2506,80.3648,346244.0
2020-07-09 13:30:00,91.5,91.53,91.36,91.4,220553.0,80.3648,80.3911,80.2418,80.2769,220553.0
2020-07-09 13:40:00,91.4,91.54,91.27,91.28,334299.0,80.2769,80.3999,80.1628,80.1715,334299.0
2020-07-09 13:50:00,91.27,91.37,91.22,91.33,315184.0,80.1628,80.2506,80.1188,80.2155,315184.0
2020-07-09 14:00:00,91.32,91.57,91.29,91.53,279301.0,80.2067,80.4262,80.1803,80.3911,279301.0
2020-07-09 14:10:00,91.54,91.83,91.39,91.81,394816.0,80.3999,80.6546,80.2682,80.637,394816.0
2020-07-09 14:20:00,91.81,91.94,91.65,91.84,324869.0,80.637,80.7512,80.4965,80.6634,324869.0
2020-07-09 14:30:00,91.84,91.9,91.68,91.69,280682.0,80.6634,80.7161,80.5229,80.5316,280682.0
2020-07-09 14:40:00,91.69,91.74,91.51,91.65,244693.0,80.5316,80.5756,80.3735,80.4965,244693.0
2020-07-09 14:50:00,91.64,91.72,91.57,91.68,384781.0,80.4877,80.558,80.4262,80.5229,384781.0
2020-07-09 15:00:00,91.68,91.75,91.55,91.56,493185.0,80.5229,80.5843,80.4087,80.4175,493185.0
2020-07-09 15:10:00,91.55,91.75,91.46,91.52,452008.0,80.4087,80.5843,80.3296,80.3823,452008.0
2020-07-09 15:20:00,91.52,91.56,91.26,91.27,495822.0,80.3823,80.4175,80.154,80.1628,495822.0
2020-07-09 15:30:00,91.26,91.41,91.18,91.3,678210.0,80.154,80.2857,80.0837,80.1891,678210.0
2020-07-09 15:40:00,91.3,91.47,91.14,91.31,979034.0,80.1891,80.3384,80.0486,80.1979,979034.0
2020-07-09 15:50:00,91.31,91.33,91.0,91.31,1943133.0,80.1979,80.2155,79.9256,80.1979,1943133.0
2020-07-10 09:30:00,92.0,93.32,91.87,93.28,1634533.0,80.8039,81.9633,80.6897,81.9281,1634533.0
2020-07-10 09:40:00,93.26,94.07,93.08,93.8,1664802.0,81.9106,82.622,81.7525,82.3849,1664802.0
2020-07-10 09:50:00,93.8,94.0,93.01,93.3,977305.0,82.3849,82.5605,81.691,81.9457,977305.0
2020-07-10 10:00:00,93.3,93.42,93.01,93.29,618039.0,81.9457,82.0511,81.691,81.9369,618039.0
2020-07-10 10:10:00,93.25,93.7,93.14,93.15,548743.0,81.9018,82.297,81.8052,81.814,548743.0
2020-07-10 10:20:00,93.15,93.22,92.74,93.06,415561.0,81.814,81.8754,81.4539,81.7349,415561.0
2020-07-10 10:30:00,93.06,93.66,92.86,93.66,469425.0,81.7349,82.2619,81.5593,82.2619,469425.0
2020-07-10 10:40:00,93.67,94.16,93.15,94.03,656233.0,82.2707,82.7011,81.814,82.5869,656233.0
2020-07-10 10:50:00,94.03,94.24,93.88,94.12,577117.0,82.5869,82.7713,82.4551,82.6659,577117.0
2020-07-10 11:00:00,94.13,94.16,93.65,94.1,398636.0,82.6747,82.7011,82.2531,82.6484,398636.0
2020-07-10 11:10:00,94.09,94.21,93.94,94.18,350650.0,82.6396,82.745,82.5078,82.7186,350650.0
2020-07-10 11:20:00,94.17,94.44,94.13,94.38,394619.0,82.7098,82.947,82.6747,82.8943,394619.0
2020-07-10 11:30:00,94.36,94.4,93.92,94.03,283193.0,82.8767,82.9118,82.4903,82.5869,283193.0
2020-07-10 11:40:00,94.03,94.47,94.03,94.4,318823.0,82.5869,82.9733,82.5869,82.9118,318823.0
2020-07-10 11:50:00,94.42,94.51,94.18,94.4,350654.0,82.9294,83.0085,82.7186,82.9118,350654.0
2020-07-10 12:00:00,94.4,94.65,94.25,94.52,325389.0,82.9118,83.1314,82.7801,83.0172,325389.0
2020-07-10 12:10:00,94.52,94.52,94.05,94.1,307396.0,83.0172,83.0172,82.6044,82.6484,307396.0
2020-07-10 12:20:00,94.1,94.22,94.03,94.12,248137.0,82.6484,82.7538,82.5869,82.6659,248137.0
2020-07-10 12:30:00,94.13,94.18,94.01,94.17,346849.0,82.6747,82.7186,82.5693,82.7098,346849.0
2020-07-10 12:40:00,94.17,94.53,94.01,94.52,297817.0,82.7098,83.026,82.5693,83.0172,297817.0
2020-07-10 12:50:00,94.51,94.94,94.5,94.9,455286.0,83.0085,83.3861,82.9997,83.351,455286.0
2020-07-10 13:00:00,94.88,94.88,94.71,94.73,436458.0,83.3334,83.3334,83.1841,83.2017,436458.0
2020-07-10 13:10:00,94.72,94.8,94.63,94.72,305784.0,83.1929,83.2632,83.1139,83.1929,305784.0
2020-07-10 13:20:00,94.71,94.96,94.67,94.95,295305.0,83.1841,83.4037,83.149,83.3949,295305.0
2020-07-10 13:30:00,94.95,95.36,94.94,95.22,674198.0,83.3949,83.755,83.3861,83.6321,674198.0
2020-07-10 13:40:00,95.23,95.72,95.2,95.7,449396.0,83.6408,84.0712,83.6145,84.0536,449396.0
2020-07-10 13:50:00,95.69,96.04,95.68,95.89,918042.0,84.0449,84.3523,84.0361,84.2205,918042.0
2020-07-10 14:00:00,95.87,96.17,95.78,96.15,627077.0,84.203,84.4664,84.1239,84.4489,627077.0
2020-07-10 14:10:00,96.15,96.22,95.9,96.07,612006.0,84.4489,84.5104,84.2293,84.3786,612006.0
2020-07-10 14:20:00,96.06,96.32,95.98,96.3,508398.0,84.3698,84.5982,84.2996,84.5806,508398.0
2020-07-10 14:30:00,96.3,96.44,96.2,96.42,426679.0,84.5806,84.7036,84.4928,84.686,426679.0
2020-07-10 14:40:00,96.41,96.59,96.32,96.56,515073.0,84.6772,84.8353,84.5982,84.809,515073.0
2020-07-10 14:50:00,96.54,96.84,96.53,96.69,891255.0,84.7914,85.0549,84.7826,84.9232,891255.0
2020-07-10 15:00:00,96.69,96.69,95.93,96.01,822336.0,84.9232,84.9232,84.2556,84.3259,822336.0
2020-07-10 15:10:00,96.01,96.25,95.82,96.18,434470.0,84.3259,84.5367,84.159,84.4752,434470.0
2020-07-10 15:20:00,96.17,96.36,96.03,96.23,357260.0,84.4664,84.6333,84.3435,84.5191,357260.0
2020-07-10 15:30:00,96.23,96.6,96.16,96.47,557946.0,84.5191,84.8441,84.4577,84.7299,557946.0
2020-07-10 15:40:00,96.48,96.49,96.18,96.48,633912.0,84.7387,84.7475,84.4752,84.7387,633912.0
2020-07-10 15:50:00,96.5,96.6,96.26,96.28,1839886.0,84.7563,84.8441,84.5455,84.5631,1839886.0
2020-07-13 09:30:00,98.78,99.26,96.9,96.99,2805885.0,86.7588,87.1804,85.1076,85.1867,2805885.0
2020-07-13 09:40:00,97.01,97.38,96.64,97.09,1072520.0,85.2042,85.5292,84.8792,85.2745,1072520.0
2020-07-13 09:50:00,97.07,97.35,96.81,96.82,776374.0,85.2569,85.5028,85.0286,85.0373,776374.0
2020-07-13 10:00:00,96.83,96.95,96.22,96.87,1029578.0,85.0461,85.1515,84.5104,85.0813,1029578.0
2020-07-13 10:10:00,96.87,97.43,96.83,97.4,709099.0,85.0813,85.5731,85.0461,85.5468,709099.0
2020-07-13 10:20:00,97.37,97.66,97.31,97.41,593285.0,85.5204,85.7751,85.4677,85.5555,593285.0
2020-07-13 10:30:00,97.42,97.69,96.86,96.87,690618.0,85.5643,85.8015,85.0725,85.0813,690618.0
2020-07-13 10:40:00,96.87,97.27,96.75,97.03,427252.0,85.0813,85.4326,84.9759,85.2218,427252.0
2020-07-13 10:50:00,97.03,97.34,96.86,97.33,313784.0,85.2218,85.4941,85.0725,85.4853,313784.0
2020-07-13 11:00:00,97.34,97.39,97.12,97.26,351930.0,85.4941,85.538,85.3008,85.4238,351930.0
2020-07-13 11:10:00,97.26,97.31,96.77,97.04,325954.0,85.4238,85.4677,84.9934,85.2306,325954.0
2020-07-13 11:20:00,97.02,97.37,96.98,97.33,327921.0,85.213,85.5204,85.1779,85.4853,327921.0
2020-07-13 11:30:00,97.33,97.44,96.94,97.06,419188.0,85.4853,85.5819,85.1427,85.2481,419188.0
2020-07-13 11:40:00,97.08,97.36,96.94,97.31,361529.0,85.2657,85.5116,85.1427,85.4677,361529.0
2020-07-13 11:50:00,97.31,97.39,97.14,97.32,284490.0,85.4677,85.538,85.3184,85.4765,284490.0
2020-07-13 12:00:00,97.31,97.34,97.0,97.11,327277.0,85.4677,85.4941,85.1954,85.292,327277.0
2020-07-13 12:10:00,97.11,97.13,96.91,97.06,276666.0,85.292,85.3096,85.1164,85.2481,276666.0
2020-07-13 12:20:00,97.06,97.27,97.01,97.22,256787.0,85.2481,85.4326,85.2042,85.3887,256787.0
2020-07-13 12:30:00,97.2,97.72,97.11,97.69,461590.0,85.3711,85.8278,85.292,85.8015,461590.0
2020-07-13 12:40:00,97.69,97.87,97.62,97.85,492570.0,85.8015,85.9596,85.74,85.942,492570.0
2020-07-13 12:50:00,97.85,98.27,97.77,98.23,492843.0,85.942,86.3109,85.8717,86.2757,492843.0
2020-07-13 13:00:00,98.25,98.26,97.88,97.97,385248.0,86.2933,86.3021,85.9683,86.0474,385248.0
2020-07-13 13:10:00,97.97,98.39,97.88,98.35,474276.0,86.0474,86.4163,85.9683,86.3811,474276.0
2020-07-13 13:20:00,98.34,98.5,98.1,98.23,422563.0,86.3724,86.5129,86.1616,86.2757,422563.0
2020-07-13 13:30:00,98.24,98.43,98.18,98.39,281461.0,86.2845,86.4514,86.2318,86.4163,281461.0
2020-07-13 13:40:00,98.39,98.78,98.36,98.52,587161.0,86.4163,86.7588,86.3899,86.5305,587161.0
2020-07-13 13:50:00,98.53,98.65,98.36,98.56,327595.0,86.5392,86.6446,86.3899,86.5656,327595.0
2020-07-13 14:00:00,98.55,98.73,98.45,98.6,511010.0,86.5568,86.7149,86.469,86.6007,511010.0
2020-07-13 14:10:00,98.59,98.67,98.28,98.6,447418.0,86.5919,86.6622,86.3197,86.6007,447418.0
2020-07-13 14:20:00,98.59,98.85,98.48,98.84,540026.0,86.5919,86.8203,86.4953,86.8115,540026.0
2020-07-13 14:30:00,98.82,98.86,98.45,98.45,573216.0,86.7939,86.8291,86.469,86.469,573216.0
2020-07-13 14:40:00,98.45,98.57,98.17,98.44,517296.0,86.469,86.5744,86.223,86.4602,517296.0
2020-07-13 14:50:00,98.44,98.65,98.33,98.46,463712.0,86.4602,86.6446,86.3636,86.4778,463712.0
2020-07-13 15:00:00,98.47,98.59,98.14,98.16,547660.0,86.4865,86.5919,86.1967,86.2143,547660.0
2020-07-13 15:10:00,98.16,98.56,98.12,98.47,457739.0,86.2143,86.5656,86.1791,86.4865,457739.0
2020-07-13 15:20:00,98.47,98.56,98.16,98.17,692935.0,86.4865,86.5656,86.2143,86.223,692935.0
2020-07-13 15:30:00,98.17,98.44,97.52,97.63,1328023.0,86.223,86.4602,85.6522,85.7488,1328023.0
2020-07-13 15:40:00,97.63,97.97,97.08,97.17,1225745.0,85.7488,86.0474,85.2657,85.3447,1225745.0
2020-07-13 15:50:00,97.16,98.05,97.04,97.61,2142338.0,85.336,86.1177,85.2306,85.7312,2142338.0
2020-07-14 09:30:00,98.53,99.55,96.64,98.82,3883717.0,86.5392,87.4351,84.8792,86.7939,3883717.0
2020-07-14 09:40:00,98.78,98.8,97.89,98.12,1518027.0,86.7588,86.7764,85.9771,86.1791,1518027.0
2020-07-14 09:50:00,98.12,99.95,97.5,99.87,1903665.0,86.1791,87.7864,85.6346,87.7162,1903665.0
2020-07-14 10:00:00,99.87,99.89,98.11,98.18,1410909.0,87.7162,87.7337,86.1704,86.2318,1410909.0
2020-07-14 10:10:00,98.16,99.14,98.0,98.76,1156672.0,86.2143,87.075,86.0737,86.7412,1156672.0
2020-07-14 10:20:00,98.73,99.25,98.24,98.6,901533.0,86.7149,87.1716,86.2845,86.6007,901533.0
2020-07-14 10:30:00,98.6,99.18,98.47,98.75,1024957.0,86.6007,87.1101,86.4865,86.7325,1024957.0
2020-07-14 10:40:00,98.74,99.09,98.13,98.19,615689.0,86.7237,87.0311,86.1879,86.2406,615689.0
2020-07-14 10:50:00,98.18,98.77,98.03,98.18,706090.0,86.2318,86.75,86.1001,86.2318,706090.0
2020-07-14 11:00:00,98.19,98.32,97.95,98.14,727859.0,86.2406,86.3548,86.0298,86.1967,727859.0
2020-07-14 11:10:00,98.13,98.21,97.33,97.71,792031.0,86.1879,86.2582,85.4853,85.819,792031.0
2020-07-14 11:20:00,97.72,97.93,97.57,97.76,454931.0,85.8278,86.0123,85.6961,85.8629,454931.0
2020-07-14 11:30:00,97.75,98.05,97.65,97.74,404875.0,85.8542,86.1177,85.7663,85.8454,404875.0
2020-07-14 11:40:00,97.72,98.14,97.7,97.8,423240.0,85.8278,86.1967,85.8102,85.8981,423240.0
2020-07-14 11:50:00,97.81,98.34,97.73,98.24,521139.0,85.9069,86.3724,85.8366,86.2845,521139.0
2020-07-14 12:00:00,98.23,98.38,97.71,97.83,450626.0,86.2757,86.4075,85.819,85.9244,450626.0
2020-07-14 12:10:00,97.82,98.1,97.71,97.73,430488.0,85.9156,86.1616,85.819,85.8366,430488.0
2020-07-14 12:20:00,97.73,97.93,97.55,97.64,478870.0,85.8366,86.0123,85.6785,85.7575,478870.0
2020-07-14 12:30:00,97.64,97.82,97.55,97.63,322412.0,85.7575,85.9156,85.6785,85.7488,322412.0
2020-07-14 12:40:00,97.63,97.81,97.59,97.69,219405.0,85.7488,85.9069,85.7136,85.8015,219405.0
2020-07-14 12:50:00,97.7,97.82,97.56,97.65,300693.0,85.8102,85.9156,85.6873,85.7663,300693.0
2020-07-14 13:00:00,97.66,97.76,97.44,97.45,392662.0,85.7751,85.8629,85.5819,85.5907,392662.0
2020-07-14 13:10:00,97.45,97.6,97.33,97.46,489413.0,85.5907,85.7224,85.4853,85.5995,489413.0
2020-07-14 13:20:00,97.46,97.72,97.45,97.62,399663.0,85.5995,85.8278,85.5907,85.74,399663.0
2020-07-14 13:30:00,97.6,97.77,97.45,97.77,424676.0,85.7224,85.8717,85.5907,85.8717,424676.0
2020-07-14 13:40:00,97.76,97.94,97.72,97.8,317717.0,85.8629,86.021,85.8278,85.8981,317717.0
2020-07-14 13:50:00,97.81,97.92,97.56,97.85,655652.0,85.9069,86.0035,85.6873,85.942,655652.0
2020-07-14 14:00:00,97.85,98.17,97.79,98.0,814424.0,85.942,86.223,85.8893,86.0737,814424.0
2020-07-14 14:10:00,98.0,98.29,97.95,98.14,444877.0,86.0737,86.3284,86.0298,86.1967,444877.0
2020-07-14 14:20:00,98.13,98.25,97.67,98.01,500390.0,86.1879,86.2933,85.7839,86.0825,500390.0
2020-07-14 14:30:00,98.01,98.13,97.95,98.03,410482.0,86.0825,86.1879,86.0298,86.1001,410482.0
2020-07-14 14:40:00,98.03,98.21,97.95,98.06,460379.0,86.1001,86.2582,86.0298,86.1264,460379.0
2020-07-14 14:50:00,98.06,98.19,98.01,98.17,396106.0,86.1264,86.2406,86.0825,86.223,396106.0
2020-07-14 15:00:00,98.17,98.28,98.02,98.12,665305.0,86.223,86.3197,86.0913,86.1791,665305.0
2020-07-14 15:10:00,98.14,98.25,97.77,97.91,725319.0,86.1967,86.2933,85.8717,85.9947,725319.0
2020-07-14 15:20:00,97.92,98.13,97.86,98.05,570272.0,86.0035,86.1879,85.9508,86.1177,570272.0
2020-07-14 15:30:00,98.05,98.49,98.05,98.45,732872.0,86.1177,86.5041,86.1177,86.469,732872.0
2020-07-14 15:40:00,98.45,98.89,98.41,98.79,1485824.0,86.469,86.8554,86.4338,86.7676,1485824.0
2020-07-14 15:50:00,98.8,98.96,98.09,98.21,1765907.0,86.7764,86.9169,86.1528,86.2582,1765907.0
2020-07-15 09:30:00,100.88,101.29,100.04,100.23,1944695.0,88.6033,88.9634,87.8655,88.0324,1944695.0
2020-07-15 09:40:00,100.25,100.47,99.47,100.02,980499.0,88.0499,88.2431,87.3648,87.8479,980499.0
2020-07-15 09:50:00,100.02,100.06,99.52,99.83,679285.0,87.8479,87.883,87.4088,87.681,679285.0
2020-07-15 10:00:00,99.84,99.91,99.09,99.39,698900.0,87.6898,87.7513,87.0311,87.2946,698900.0
2020-07-15 10:10:00,99.36,99.57,99.01,99.48,417523.0,87.2682,87.4527,86.9608,87.3736,417523.0
2020-07-15 10:20:00,99.48,99.57,98.92,99.09,536129.0,87.3736,87.4527,86.8818,87.0311,536129.0
2020-07-15 10:30:00,99.09,99.52,99.07,99.35,406130.0,87.0311,87.4088,87.0135,87.2594,406130.0
2020-07-15 10:40:00,99.35,99.42,99.05,99.21,404338.0,87.2594,87.3209,86.996,87.1365,404338.0
2020-07-15 10:50:00,99.24,99.42,99.14,99.35,432457.0,87.1628,87.3209,87.075,87.2594,432457.0
2020-07-15 11:00:00,99.35,99.48,99.08,99.38,463637.0,87.2594,87.3736,87.0223,87.2858,463637.0
2020-07-15 11:10:00,99.38,99.49,98.95,99.01,483370.0,87.2858,87.3824,86.9081,86.9608,483370.0
2020-07-15 11:20:00,99.01,99.02,98.65,98.77,599456.0,86.9608,86.9696,86.6446,86.75,599456.0
2020-07-15 11:30:00,98.77,98.99,98.74,98.96,356879.0,86.75,86.9433,86.7237,86.9169,356879.0
2020-07-15 11:40:00,98.95,99.22,98.81,99.02,359035.0,86.9081,87.1453,86.7852,86.9696,359035.0
2020-07-15 11:50:00,99.03,99.31,98.98,99.0,280094.0,86.9784,87.2243,86.9345,86.952,280094.0
2020-07-15 12:00:00,98.98,99.08,98.85,99.04,326259.0,86.9345,87.0223,86.8203,86.9872,326259.0
2020-07-15 12:10:00,99.04,99.35,98.82,99.29,283154.0,86.9872,87.2594,86.7939,87.2067,283154.0
2020-07-15 12:20:00,99.29,99.39,99.04,99.19,348462.0,87.2067,87.2946,86.9872,87.1189,348462.0
2020-07-15 12:30:00,99.18,99.23,98.95,99.03,238444.0,87.1101,87.1541,86.9081,86.9784,238444.0
2020-07-15 12:40:00,99.03,99.37,98.96,99.21,305137.0,86.9784,87.277,86.9169,87.1365,305137.0
2020-07-15 12:50:00,99.22,99.3,99.16,99.23,187887.0,87.1453,87.2155,87.0926,87.1541,187887.0
2020-07-15 13:00:00,99.24,99.69,99.24,99.67,441249.0,87.1628,87.5581,87.1628,87.5405,441249.0
2020-07-15 13:10:00,99.67,99.71,99.42,99.51,285417.0,87.5405,87.5756,87.3209,87.4,285417.0
2020-07-15 13:20:00,99.52,99.67,99.4,99.46,213827.0,87.4088,87.5405,87.3034,87.3561,213827.0
2020-07-15 13:30:00,99.44,99.57,99.37,99.5,212486.0,87.3385,87.4527,87.277,87.3912,212486.0
2020-07-15 13:40:00,99.49,99.56,99.29,99.38,158221.0,87.3824,87.4439,87.2067,87.2858,158221.0
2020-07-15 13:50:00,99.39,99.4,99.27,99.36,176029.0,87.2946,87.3034,87.1892,87.2682,176029.0
2020-07-15 14:00:00,99.36,99.59,99.1,99.11,307031.0,87.2682,87.4702,87.0399,87.0487,307031.0
2020-07-15 14:10:00,99.12,99.2,99.05,99.09,290803.0,87.0574,87.1277,86.996,87.0311,290803.0
2020-07-15 14:20:00,99.11,99.42,99.06,99.39,251088.0,87.0487,87.3209,87.0047,87.2946,251088.0
2020-07-15 14:30:00,99.38,99.5,99.33,99.37,268118.0,87.2858,87.3912,87.2419,87.277,268118.0
2020-07-15 14:40:00,99.37,99.84,99.37,99.81,359003.0,87.277,87.6898,87.277,87.6635,359003.0
2020-07-15 14:50:00,99.81,99.91,99.41,99.42,405698.0,87.6635,87.7513,87.3121,87.3209,405698.0
2020-07-15 15:00:00,99.42,99.51,99.22,99.43,296467.0,87.3209,87.4,87.1453,87.3297,296467.0
2020-07-15 15:10:00,99.41,99.48,99.25,99.44,272755.0,87.3121,87.3736,87.1716,87.3385,272755.0
2020-07-15 15:20:00,99.45,99.76,99.4,99.69,282142.0,87.3473,87.6196,87.3034,87.5581,282142.0
2020-07-15 15:30:00,99.69,100.01,99.68,99.98,670175.0,87.5581,87.8391,87.5493,87.8128,670175.0
2020-07-15 15:40:00,99.98,100.23,99.86,100.22,902406.0,87.8128,88.0324,87.7074,88.0236,902406.0
2020-07-15 15:50:00,100.22,100.24,99.64,99.74,1483129.0,88.0236,88.0411,87.5142,87.602,1483129.0
2020-07-16 09:30:00,98.78,99.17,98.55,98.96,712979.0,86.7588,87.1014,86.5568,86.9169,712979.0
2020-07-16 09:40:00,98.96,99.39,98.85,99.05,422162.0,86.9169,87.2946,86.8203,86.996,422162.0
2020-07-16 09:50:00,99.06,99.34,98.92,99.12,415423.0,87.0047,87.2507,86.8818,87.0574,415423.0
2020-07-16 10:00:00,99.13,99.39,99.0,99.22,212715.0,87.0662,87.2946,86.952,87.1453,212715.0
2020-07-16 10:10:00,99.21,99.98,99.2,99.77,384384.0,87.1365,87.8128,87.1277,87.6283,384384.0
2020-07-16 10:20:00,99.78,100.25,99.64,100.09,447361.0,87.6371,88.0499,87.5142,87.9094,447361.0
2020-07-16 10:30:00,100.09,100.32,99.79,100.29,383805.0,87.9094,88.1114,87.6459,88.0851,383805.0
2020-07-16 10:40:00,100.28,100.73,100.24,100.61,649948.0,88.0763,88.4715,88.0411,88.3661,649948.0
2020-07-16 10:50:00,100.61,101.1,100.54,100.88,560783.0,88.3661,88.7965,88.3046,88.6033,560783.0
2020-07-16 11:00:00,100.87,101.22,100.87,100.96,544442.0,88.5945,88.9019,88.5945,88.6735,544442.0
2020-07-16 11:10:00,100.95,101.17,100.85,101.03,436996.0,88.6647,88.858,88.5769,88.735,436996.0
2020-07-16 11:20:00,101.03,101.15,100.76,100.97,283462.0,88.735,88.8404,88.4979,88.6823,283462.0
2020-07-16 11:30:00,100.98,101.07,100.4,100.49,290579.0,88.6911,88.7701,88.1817,88.2607,290579.0
2020-07-16 11:40:00,100.48,100.64,100.34,100.47,262021.0,88.2519,88.3925,88.129,88.2431,262021.0
2020-07-16 11:50:00,100.48,100.62,100.27,100.27,197900.0,88.2519,88.3749,88.0675,88.0675,197900.0
2020-07-16 12:00:00,100.3,100.53,100.23,100.47,252958.0,88.0938,88.2958,88.0324,88.2431,252958.0
2020-07-16 12:10:00,100.48,100.48,100.05,100.15,320676.0,88.2519,88.2519,87.8743,87.9621,320676.0
2020-07-16 12:20:00,100.14,100.53,100.11,100.52,392923.0,87.9533,88.2958,87.927,88.2871,392923.0
2020-07-16 12:30:00,100.52,100.58,100.2,100.3,255452.0,88.2871,88.3398,88.006,88.0938,255452.0
2020-07-16 12:40:00,100.29,100.44,100.14,100.42,167436.0,88.0851,88.2168,87.9533,88.1992,167436.0
2020-07-16 12:50:00,100.42,100.55,100.25,100.3,288283.0,88.1992,88.3134,88.0499,88.0938,288283.0
2020-07-16 13:00:00,100.28,100.44,100.26,100.39,144048.0,88.0763,88.2168,88.0587,88.1729,144048.0
2020-07-16 13:10:00,100.39,100.48,100.16,100.18,165530.0,88.1729,88.2519,87.9709,87.9884,165530.0
2020-07-16 13:20:00,100.19,100.26,99.92,99.98,189097.0,87.9972,88.0587,87.7601,87.8128,189097.0
2020-07-16 13:30:00,99.97,99.99,99.68,99.73,223341.0,87.804,87.8216,87.5493,87.5932,223341.0
2020-07-16 13:40:00,99.73,99.99,99.72,99.9,234421.0,87.5932,87.8216,87.5844,87.7425,234421.0
2020-07-16 13:50:00,99.89,99.98,99.66,99.71,224361.0,87.7337,87.8128,87.5317,87.5756,224361.0
2020-07-16 14:00:00,99.7,99.88,99.7,99.73,190907.0,87.5669,87.7249,87.5669,87.5932,190907.0
2020-07-16 14:10:00,99.73,99.8,99.63,99.64,220086.0,87.5932,87.6547,87.5054,87.5142,220086.0
2020-07-16 14:20:00,99.64,99.77,99.63,99.7,133664.0,87.5142,87.6283,87.5054,87.5669,133664.0
2020-07-16 14:30:00,99.68,99.7,99.31,99.4,338143.0,87.5493,87.5669,87.2243,87.3034,338143.0
2020-07-16 14:40:00,99.4,99.6,99.14,99.15,472271.0,87.3034,87.479,87.075,87.0838,472271.0
2020-07-16 14:50:00,99.14,99.25,99.01,99.09,329575.0,87.075,87.1716,86.9608,87.0311,329575.0
2020-07-16 15:00:00,99.1,99.28,99.1,99.26,275312.0,87.0399,87.198,87.0399,87.1804,275312.0
2020-07-16 15:10:00,99.26,99.56,99.13,99.48,257703.0,87.1804,87.4439,87.0662,87.3736,257703.0
2020-07-16 15:20:00,99.49,99.9,99.49,99.88,264134.0,87.3824,87.7425,87.3824,87.7249,264134.0
2020-07-16 15:30:00,99.87,100.11,99.72,100.05,504907.0,87.7162,87.927,87.5844,87.8743,504907.0
2020-07-16 15:40:00,100.05,100.06,99.69,99.72,390667.0,87.8743,87.883,87.5581,87.5844,390667.0
2020-07-16 15:50:00,99.73,100.1,99.63,100.03,1059140.0,87.5932,87.9182,87.5054,87.8567,1059140.0
2020-07-17 09:30:00,100.0,100.08,99.3,99.31,1190658.0,87.8303,87.9006,87.2155,87.2243,1190658.0
2020-07-17 09:40:00,99.31,99.89,99.28,99.71,447686.0,87.2243,87.7337,87.198,87.5756,447686.0
2020-07-17 09:50:00,99.73,99.97,99.59,99.72,407594.0,87.5932,87.804,87.4702,87.5844,407594.0
2020-07-17 10:00:00,99.71,99.8,98.9,99.05,565697.0,87.5756,87.6547,86.8642,86.996,565697.0
2020-07-17 10:10:00,99.06,99.35,99.02,99.35,470695.0,87.0047,87.2594,86.9696,87.2594,470695.0
2020-07-17 10:20:00,99.34,99.39,99.07,99.09,382908.0,87.2507,87.2946,87.0135,87.0311,382908.0
2020-07-17 10:30:00,99.07,99.2,98.96,99.17,530887.0,87.0135,87.1277,86.9169,87.1014,530887.0
2020-07-17 10:40:00,99.17,99.17,98.97,99.06,523680.0,87.1014,87.1014,86.9257,87.0047,523680.0
2020-07-17 10:50:00,99.06,99.29,98.97,99.27,272825.0,87.0047,87.2067,86.9257,87.1892,272825.0
2020-07-17 11:00:00,99.28,99.38,98.96,99.01,283168.0,87.198,87.2858,86.9169,86.9608,283168.0
2020-07-17 11:10:00,99.02,99.23,98.97,99.02,280137.0,86.9696,87.1541,86.9257,86.9696,280137.0
2020-07-17 11:20:00,99.03,99.11,98.75,98.78,333653.0,86.9784,87.0487,86.7325,86.7588,333653.0
2020-07-17 11:30:00,98.78,98.99,98.73,98.96,377176.0,86.7588,86.9433,86.7149,86.9169,377176.0
2020-07-17 11:40:00,98.95,99.07,98.94,98.96,266651.0,86.9081,87.0135,86.8993,86.9169,266651.0
2020-07-17 11:50:00,98.96,99.06,98.92,98.99,241405.0,86.9169,87.0047,86.8818,86.9433,241405.0
2020-07-17 12:00:00,98.99,99.14,98.96,99.04,223299.0,86.9433,87.075,86.9169,86.9872,223299.0
2020-07-17 12:10:00,99.04,99.09,98.91,98.98,160097.0,86.9872,87.0311,86.873,86.9345,160097.0
2020-07-17 12:20:00,98.97,99.11,98.95,98.98,183722.0,86.9257,87.0487,86.9081,86.9345,183722.0
2020-07-17 12:30:00,98.99,99.04,98.82,98.84,210371.0,86.9433,86.9872,86.7939,86.8115,210371.0
2020-07-17 12:40:00,98.84,98.89,98.73,98.79,258602.0,86.8115,86.8554,86.7149,86.7676,258602.0
2020-07-17 12:50:00,98.79,98.87,98.77,98.79,181264.0,86.7676,86.8379,86.75,86.7676,181264.0
2020-07-17 13:00:00,98.79,98.84,98.71,98.77,275718.0,86.7676,86.8115,86.6973,86.75,275718.0
2020-07-17 13:10:00,98.77,98.94,98.75,98.88,306026.0,86.75,86.8993,86.7325,86.8466,306026.0
2020-07-17 13:20:00,98.88,98.98,98.81,98.85,145782.0,86.8466,86.9345,86.7852,86.8203,145782.0
2020-07-17 13:30:00,98.85,98.94,98.74,98.78,149252.0,86.8203,86.8993,86.7237,86.7588,149252.0
2020-07-17 13:40:00,98.79,98.84,98.75,98.82,168024.0,86.7676,86.8115,86.7325,86.7939,168024.0
2020-07-17 13:50:00,98.82,98.82,98.67,98.7,245511.0,86.7939,86.7939,86.6622,86.6885,245511.0
2020-07-17 14:00:00,98.7,98.75,98.61,98.7,264114.0,86.6885,86.7325,86.6095,86.6885,264114.0
2020-07-17 14:10:00,98.7,98.78,98.64,98.76,214395.0,86.6885,86.7588,86.6359,86.7412,214395.0
2020-07-17 14:20:00,98.74,98.77,98.68,98.71,158719.0,86.7237,86.75,86.671,86.6973,158719.0
2020-07-17 14:30:00,98.7,98.72,98.6,98.67,276560.0,86.6885,86.7061,86.6007,86.6622,276560.0
2020-07-17 14:40:00,98.67,98.69,98.46,98.51,273146.0,86.6622,86.6798,86.4778,86.5217,273146.0
2020-07-17 14:50:00,98.52,98.55,98.43,98.5,206466.0,86.5305,86.5568,86.4514,86.5129,206466.0
2020-07-17 15:00:00,98.5,98.76,98.49,98.69,236971.0,86.5129,86.7412,86.5041,86.6798,236971.0
2020-07-17 15:10:00,98.68,98.69,98.46,98.49,276710.0,86.671,86.6798,86.4778,86.5041,276710.0
2020-07-17 15:20:00,98.48,98.68,98.47,98.62,223429.0,86.4953,86.671,86.4865,86.6183,223429.0
2020-07-17 15:30:00,98.63,98.71,98.44,98.48,367990.0,86.6271,86.6973,86.4602,86.4953,367990.0
2020-07-17 15:40:00,98.49,98.65,98.4,98.49,475703.0,86.5041,86.6446,86.4251,86.5041,475703.0
2020-07-17 15:50:00,98.48,98.49,98.14,98.16,1174209.0,86.4953,86.5041,86.1967,86.2143,1174209.0
2020-07-20 09:30:00,97.51,98.35,97.27,98.14,851785.0,85.6434,86.3811,85.4326,86.1967,851785.0
2020-07-20 09:40:00,98.14,98.29,97.72,97.75,606722.0,86.1967,86.3284,85.8278,85.8542,606722.0
2020-07-20 09:50:00,97.74,97.84,97.26,97.7,620615.0,85.8454,85.9332,85.4238,85.8102,620615.0
2020-07-20 10:00:00,97.71,98.09,97.56,97.94,469548.0,85.819,86.1528,85.6873,86.021,469548.0
2020-07-20 10:10:00,97.95,98.1,97.63,97.9,400312.0,86.0298,86.1616,85.7488,85.9859,400312.0
2020-07-20 10:20:00,97.91,98.34,97.82,98.3,478711.0,85.9947,86.3724,85.9156,86.3372,478711.0
2020-07-20 10:30:00,98.3,98.39,98.02,98.04,350163.0,86.3372,86.4163,86.0913,86.1089,350163.0
2020-07-20 10:40:00,98.05,98.15,97.89,97.93,292696.0,86.1177,86.2055,85.9771,86.0123,292696.0
2020-07-20 10:50:00,97.92,98.03,97.89,97.99,241368.0,86.0035,86.1001,85.9771,86.065,241368.0
2020-07-20 11:00:00,97.99,98.21,97.95,98.2,263484.0,86.065,86.2582,86.0298,86.2494,263484.0
2020-07-20 11:10:00,98.2,98.27,97.92,98.11,242720.0,86.2494,86.3109,86.0035,86.1704,242720.0
2020-07-20 11:20:00,98.1,98.19,97.95,97.96,187249.0,86.1616,86.2406,86.0298,86.0386,187249.0
2020-07-20 11:30:00,97.96,98.11,97.9,98.02,132850.0,86.0386,86.1704,85.9859,86.0913,132850.0
2020-07-20 11:40:00,98.0,98.0,97.77,97.93,208153.0,86.0737,86.0737,85.8717,86.0123,208153.0
2020-07-20 11:50:00,97.93,97.98,97.84,97.85,193230.0,86.0123,86.0562,85.9332,85.942,193230.0
2020-07-20 12:00:00,97.86,97.87,97.7,97.83,248895.0,85.9508,85.9596,85.8102,85.9244,248895.0
2020-07-20 12:10:00,97.83,97.96,97.81,97.93,198315.0,85.9244,86.0386,85.9069,86.0123,198315.0
2020-07-20 12:20:00,97.93,97.97,97.84,97.92,121229.0,86.0123,86.0474,85.9332,86.0035,121229.0
2020-07-20 12:30:00,97.93,98.11,97.91,98.09,121756.0,86.0123,86.1704,85.9947,86.1528,121756.0
2020-07-20 12:40:00,98.09,98.09,97.86,98.0,288256.0,86.1528,86.1528,85.9508,86.0737,288256.0
2020-07-20 12:50:00,98.0,98.01,97.81,97.9,110671.0,86.0737,86.0825,85.9069,85.9859,110671.0
2020-07-20 13:00:00,97.9,97.9,97.76,97.79,101092.0,85.9859,85.9859,85.8629,85.8893,101092.0
2020-07-20 13:10:00,97.8,98.0,97.79,98.0,144094.0,85.8981,86.0737,85.8893,86.0737,144094.0
2020-07-20 13:20:00,97.99,98.08,97.96,97.98,127549.0,86.065,86.144,86.0386,86.0562,127549.0
2020-07-20 13:30:00,97.98,98.12,97.91,98.04,297864.0,86.0562,86.1791,85.9947,86.1089,297864.0
2020-07-20 13:40:00,98.04,98.17,98.01,98.07,337246.0,86.1089,86.223,86.0825,86.1352,337246.0
2020-07-20 13:50:00,98.06,98.21,98.02,98.15,147758.0,86.1264,86.2582,86.0913,86.2055,147758.0
2020-07-20 14:00:00,98.15,98.15,98.01,98.03,155551.0,86.2055,86.2055,86.0825,86.1001,155551.0
2020-07-20 14:10:00,98.03,98.04,97.84,97.85,123035.0,86.1001,86.1089,85.9332,85.942,123035.0
2020-07-20 14:20:00,97.86,97.87,97.74,97.8,276385.0,85.9508,85.9596,85.8454,85.8981,276385.0
2020-07-20 14:30:00,97.8,97.83,97.69,97.71,136589.0,85.8981,85.9244,85.8015,85.819,136589.0
2020-07-20 14:40:00,97.7,97.76,97.59,97.63,185949.0,85.8102,85.8629,85.7136,85.7488,185949.0
2020-07-20 14:50:00,97.63,97.71,97.55,97.58,157941.0,85.7488,85.819,85.6785,85.7048,157941.0
2020-07-20 15:00:00,97.59,97.72,97.57,97.64,216400.0,85.7136,85.8278,85.6961,85.7575,216400.0
2020-07-20 15:10:00,97.63,97.78,97.48,97.74,262221.0,85.7488,85.8805,85.617,85.8454,262221.0
2020-07-20 15:20:00,97.75,97.77,97.64,97.64,230916.0,85.8542,85.8717,85.7575,85.7575,230916.0
2020-07-20 15:30:00,97.64,97.8,97.57,97.68,257916.0,85.7575,85.8981,85.6961,85.7927,257916.0
2020-07-20 15:40:00,97.68,97.75,97.59,97.62,254716.0,85.7927,85.8542,85.7136,85.74,254716.0
2020-07-20 15:50:00,97.62,97.64,97.27,97.29,778079.0,85.74,85.7575,85.4326,85.4501,778079.0
2020-07-21 09:30:00,97.71,99.06,97.61,99.0,864558.0,85.819,87.0047,85.7312,86.952,864558.0
2020-07-21 09:40:00,98.99,99.5,98.95,99.15,559381.0,86.9433,87.3912,86.9081,87.0838,559381.0
2020-07-21 09:50:00,99.15,99.3,98.83,98.94,551183.0,87.0838,87.2155,86.8027,86.8993,551183.0
2020-07-21 10:00:00,98.96,99.12,98.71,98.96,382595.0,86.9169,87.0574,86.6973,86.9169,382595.0
2020-07-21 10:10:00,98.9,99.19,98.83,98.89,431051.0,86.8642,87.1189,86.8027,86.8554,431051.0
2020-07-21 10:20:00,98.9,99.02,98.66,98.71,320498.0,86.8642,86.9696,86.6534,86.6973,320498.0
2020-07-21 10:30:00,98.7,98.8,98.45,98.74,333247.0,86.6885,86.7764,86.469,86.7237,333247.0
2020-07-21 10:40:00,98.75,99.02,98.54,99.0,305959.0,86.7325,86.9696,86.548,86.952,305959.0
2020-07-21 10:50:00,98.99,99.17,98.83,99.16,239858.0,86.9433,87.1014,86.8027,87.0926,239858.0
2020-07-21 11:00:00,99.16,99.37,99.13,99.28,234065.0,87.0926,87.277,87.0662,87.198,234065.0
2020-07-21 11:10:00,99.26,99.9,99.21,99.86,568977.0,87.1804,87.7425,87.1365,87.7074,568977.0
2020-07-21 11:20:00,99.86,99.94,99.67,99.92,558514.0,87.7074,87.7776,87.5405,87.7601,558514.0
2020-07-21 11:30:00,99.9,100.02,99.74,99.98,645857.0,87.7425,87.8479,87.602,87.8128,645857.0
2020-07-21 11:40:00,99.98,100.02,99.77,99.82,404515.0,87.8128,87.8479,87.6283,87.6722,404515.0
2020-07-21 11:50:00,99.82,99.99,99.77,99.97,494445.0,87.6722,87.8216,87.6283,87.804,494445.0
2020-07-21 12:00:00,99.96,100.05,99.56,99.56,377615.0,87.7952,87.8743,87.4439,87.4439,377615.0
2020-07-21 12:10:00,99.58,99.6,99.42,99.55,333037.0,87.4615,87.479,87.3209,87.4351,333037.0
2020-07-21 12:20:00,99.57,99.66,99.43,99.65,223705.0,87.4527,87.5317,87.3297,87.5229,223705.0
2020-07-21 12:30:00,99.64,99.69,99.5,99.59,323111.0,87.5142,87.5581,87.3912,87.4702,323111.0
2020-07-21 12:40:00,99.57,99.75,99.53,99.6,154111.0,87.4527,87.6108,87.4175,87.479,154111.0
2020-07-21 12:50:00,99.57,99.73,99.56,99.72,140789.0,87.4527,87.5932,87.4439,87.5844,140789.0
2020-07-21 13:00:00,99.73,99.8,99.65,99.75,112910.0,87.5932,87.6547,87.5229,87.6108,112910.0
2020-07-21 13:10:00,99.75,99.75,99.56,99.72,193281.0,87.6108,87.6108,87.4439,87.5844,193281.0
2020-07-21 13:20:00,99.7,99.86,99.68,99.79,227291.0,87.5669,87.7074,87.5493,87.6459,227291.0
2020-07-21 13:30:00,99.78,99.84,99.67,99.81,166818.0,87.6371,87.6898,87.5405,87.6635,166818.0
2020-07-21 13:40:00,99.81,99.89,99.77,99.82,113583.0,87.6635,87.7337,87.6283,87.6722,113583.0
2020-07-21 13:50:00,99.81,99.82,99.61,99.63,252822.0,87.6635,87.6722,87.4878,87.5054,252822.0
2020-07-21 14:00:00,99.62,99.68,99.52,99.54,131649.0,87.4966,87.5493,87.4088,87.4263,131649.0
2020-07-21 14:10:00,99.53,99.53,99.15,99.18,278742.0,87.4175,87.4175,87.0838,87.1101,278742.0
2020-07-21 14:20:00,99.18,99.41,99.13,99.39,216521.0,87.1101,87.3121,87.0662,87.2946,216521.0
2020-07-21 14:30:00,99.38,99.62,99.36,99.58,308408.0,87.2858,87.4966,87.2682,87.4615,308408.0
2020-07-21 14:40:00,99.58,99.65,99.5,99.53,166870.0,87.4615,87.5229,87.3912,87.4175,166870.0
2020-07-21 14:50:00,99.53,99.68,99.45,99.67,192482.0,87.4175,87.5493,87.3473,87.5405,192482.0
2020-07-21 15:00:00,99.66,99.75,99.57,99.75,175911.0,87.5317,87.6108,87.4527,87.6108,175911.0
2020-07-21 15:10:00,99.73,99.75,99.4,99.48,221439.0,87.5932,87.6108,87.3034,87.3736,221439.0
2020-07-21 15:20:00,99.49,99.55,99.34,99.39,280487.0,87.3824,87.4351,87.2507,87.2946,280487.0
2020-07-21 15:30:00,99.4,99.46,99.25,99.28,412635.0,87.3034,87.3561,87.1716,87.198,412635.0
2020-07-21 15:40:00,99.28,99.54,99.17,99.45,390011.0,87.198,87.4263,87.1014,87.3473,390011.0
2020-07-21 15:50:00,99.45,99.65,99.11,99.42,1225947.0,87.3473,87.5229,87.0487,87.3209,1225947.0
2020-07-22 09:30:00,99.65,100.13,99.14,99.37,1221380.0,87.5229,87.9445,87.075,87.277,1221380.0
2020-07-22 09:40:00,99.39,99.95,99.38,99.69,639316.0,87.2946,87.7864,87.2858,87.5581,639316.0
2020-07-22 09:50:00,99.67,99.79,98.94,99.04,460672.0,87.5405,87.6459,86.8993,86.9872,460672.0
2020-07-22 10:00:00,99.05,99.13,98.65,98.87,379312.0,86.996,87.0662,86.6446,86.8379,379312.0
2020-07-22 10:10:00,98.88,99.0,98.41,98.65,256578.0,86.8466,86.952,86.4338,86.6446,256578.0
2020-07-22 10:20:00,98.64,98.76,98.32,98.54,312847.0,86.6359,86.7412,86.3548,86.548,312847.0
2020-07-22 10:30:00,98.53,98.9,98.52,98.85,208222.0,86.5392,86.8642,86.5305,86.8203,208222.0
2020-07-22 10:40:00,98.82,99.1,98.72,98.72,225873.0,86.7939,87.0399,86.7061,86.7061,225873.0
2020-07-22 10:50:00,98.72,98.79,98.55,98.74,276779.0,86.7061,86.7676,86.5568,86.7237,276779.0
2020-07-22 11:00:00,98.74,98.82,98.56,98.59,280778.0,86.7237,86.7939,86.5656,86.5919,280778.0
2020-07-22 11:10:00,98.58,98.58,98.26,98.3,298461.0,86.5832,86.5832,86.3021,86.3372,298461.0
2020-07-22 11:20:00,98.31,98.47,98.27,98.3,181293.0,86.346,86.4865,86.3109,86.3372,181293.0
2020-07-22 11:30:00,98.3,98.31,98.01,98.17,312916.0,86.3372,86.346,86.0825,86.223,312916.0
2020-07-22 11:40:00,98.19,98.2,98.02,98.05,207646.0,86.2406,86.2494,86.0913,86.1177,207646.0
2020-07-22 11:50:00,98.06,98.15,97.97,98.1,211411.0,86.1264,86.2055,86.0474,86.1616,211411.0
2020-07-22 12:00:00,98.11,98.18,97.9,97.96,210299.0,86.1704,86.2318,85.9859,86.0386,210299.0
2020-07-22 12:10:00,97.97,98.18,97.96,98.03,173687.0,86.0474,86.2318,86.0386,86.1001,173687.0
2020-07-22 12:20:00,98.03,98.28,97.97,98.26,193308.0,86.1001,86.3197,86.0474,86.3021,193308.0
2020-07-22 12:30:00,98.25,98.42,98.22,98.24,271952.0,86.2933,86.4426,86.267,86.2845,271952.0
2020-07-22 12:40:00,98.23,98.27,98.04,98.13,289106.0,86.2757,86.3109,86.1089,86.1879,289106.0
2020-07-22 12:50:00,98.12,98.13,97.88,97.91,195076.0,86.1791,86.1879,85.9683,85.9947,195076.0
2020-07-22 13:00:00,97.92,97.92,97.78,97.8,272767.0,86.0035,86.0035,85.8805,85.8981,272767.0
2020-07-22 13:10:00,97.79,97.83,97.66,97.69,243026.0,85.8893,85.9244,85.7751,85.8015,243026.0
2020-07-22 13:20:00,97.69,97.73,97.61,97.66,215610.0,85.8015,85.8366,85.7312,85.7751,215610.0
2020-07-22 13:30:00,97.66,97.71,97.62,97.64,158943.0,85.7751,85.819,85.74,85.7575,158943.0
2020-07-22 13:40:00,97.64,97.7,97.53,97.59,214247.0,85.7575,85.8102,85.6609,85.7136,214247.0
2020-07-22 13:50:00,97.58,97.8,97.57,97.69,184631.0,85.7048,85.8981,85.6961,85.8015,184631.0
2020-07-22 14:00:00,97.69,97.83,97.69,97.77,134587.0,85.8015,85.9244,85.8015,85.8717,134587.0
2020-07-22 14:10:00,97.78,97.81,97.68,97.71,155384.0,85.8805,85.9069,85.7927,85.819,155384.0
2020-07-22 14:20:00,97.71,97.8,97.62,97.8,153377.0,85.819,85.8981,85.74,85.8981,153377.0
2020-07-22 14:30:00,97.79,98.04,97.7,98.02,274089.0,85.8893,86.1089,85.8102,86.0913,274089.0
2020-07-22 14:40:00,98.01,98.24,97.98,98.22,227705.0,86.0825,86.2845,86.0562,86.267,227705.0
2020-07-22 14:50:00,98.23,98.39,98.2,98.36,293545.0,86.2757,86.4163,86.2494,86.3899,293545.0
2020-07-22 15:00:00,98.36,98.45,98.27,98.31,428897.0,86.3899,86.469,86.3109,86.346,428897.0
2020-07-22 15:10:00,98.3,98.36,98.14,98.2,264251.0,86.3372,86.3899,86.1967,86.2494,264251.0
2020-07-22 15:20:00,98.19,98.4,98.18,98.37,199318.0,86.2406,86.4251,86.2318,86.3987,199318.0
2020-07-22 15:30:00,98.37,98.48,98.31,98.44,319371.0,86.3987,86.4953,86.346,86.4602,319371.0
2020-07-22 15:40:00,98.45,98.64,98.38,98.59,354481.0,86.469,86.6359,86.4075,86.5919,354481.0
2020-07-22 15:50:00,98.6,98.75,98.49,98.69,686071.0,86.6007,86.7325,86.5041,86.6798,686071.0
2020-07-23 09:30:00,98.5,99.35,98.38,99.04,711659.0,86.5129,87.2594,86.4075,86.9872,711659.0
2020-07-23 09:40:00,99.05,99.08,98.41,98.74,483516.0,86.996,87.0223,86.4338,86.7237,483516.0
2020-07-23 09:50:00,98.76,98.85,98.48,98.62,232388.0,86.7412,86.8203,86.4953,86.6183,232388.0
2020-07-23 10:00:00,98.61,98.91,98.6,98.65,239399.0,86.6095,86.873,86.6007,86.6446,239399.0
2020-07-23 10:10:00,98.64,98.72,98.26,98.29,276510.0,86.6359,86.7061,86.3021,86.3284,276510.0
2020-07-23 10:20:00,98.29,98.37,98.12,98.24,185703.0,86.3284,86.3987,86.1791,86.2845,185703.0
2020-07-23 10:30:00,98.25,98.38,98.0,98.11,206452.0,86.2933,86.4075,86.0737,86.1704,206452.0
2020-07-23 10:40:00,98.12,98.37,98.06,98.33,308199.0,86.1791,86.3987,86.1264,86.3636,308199.0
2020-07-23 10:50:00,98.34,98.48,98.11,98.13,166547.0,86.3724,86.4953,86.1704,86.1879,166547.0
2020-07-23 11:00:00,98.13,98.29,97.97,98.26,271204.0,86.1879,86.3284,86.0474,86.3021,271204.0
2020-07-23 11:10:00,98.26,98.26,97.98,98.04,179534.0,86.3021,86.3021,86.0562,86.1089,179534.0
2020-07-23 11:20:00,98.03,98.23,98.0,98.23,158936.0,86.1001,86.2757,86.0737,86.2757,158936.0
2020-07-23 11:30:00,98.24,98.32,98.05,98.2,221711.0,86.2845,86.3548,86.1177,86.2494,221711.0
2020-07-23 11:40:00,98.2,98.33,98.1,98.27,119403.0,86.2494,86.3636,86.1616,86.3109,119403.0
2020-07-23 11:50:00,98.28,98.41,98.19,98.39,206332.0,86.3197,86.4338,86.2406,86.4163,206332.0
2020-07-23 12:00:00,98.38,98.46,98.3,98.4,155640.0,86.4075,86.4778,86.3372,86.4251,155640.0
2020-07-23 12:10:00,98.4,98.79,98.4,98.76,210278.0,86.4251,86.7676,86.4251,86.7412,210278.0
2020-07-23 12:20:00,98.75,98.89,98.7,98.81,240277.0,86.7325,86.8554,86.6885,86.7852,240277.0
2020-07-23 12:30:00,98.79,99.1,98.75,99.06,379483.0,86.7676,87.0399,86.7325,87.0047,379483.0
2020-07-23 12:40:00,99.07,99.23,98.89,98.89,282483.0,87.0135,87.1541,86.8554,86.8554,282483.0
2020-07-23 12:50:00,98.88,99.2,98.76,98.8,249773.0,86.8466,87.1277,86.7412,86.7764,249773.0
2020-07-23 13:00:00,98.82,98.96,98.75,98.78,152942.0,86.7939,86.9169,86.7325,86.7588,152942.0
2020-07-23 13:10:00,98.77,98.89,98.68,98.75,176479.0,86.75,86.8554,86.671,86.7325,176479.0
2020-07-23 13:20:00,98.75,98.94,98.7,98.91,199459.0,86.7325,86.8993,86.6885,86.873,199459.0
2020-07-23 13:30:00,98.92,99.14,98.84,99.08,210122.0,86.8818,87.075,86.8115,87.0223,210122.0
2020-07-23 13:40:00,99.09,99.14,98.65,98.66,267846.0,87.0311,87.075,86.6446,86.6534,267846.0
2020-07-23 13:50:00,98.67,98.76,98.53,98.6,199658.0,86.6622,86.7412,86.5392,86.6007,199658.0
2020-07-23 14:00:00,98.58,98.73,98.43,98.51,378774.0,86.5832,86.7149,86.4514,86.5217,378774.0
2020-07-23 14:10:00,98.51,98.51,98.15,98.27,297194.0,86.5217,86.5217,86.2055,86.3109,297194.0
2020-07-23 14:20:00,98.28,98.32,98.05,98.1,220688.0,86.3197,86.3548,86.1177,86.1616,220688.0
2020-07-23 14:30:00,98.1,98.32,98.0,98.21,261209.0,86.1616,86.3548,86.0737,86.2582,261209.0
2020-07-23 14:40:00,98.22,98.43,98.09,98.39,209099.0,86.267,86.4514,86.1528,86.4163,209099.0
2020-07-23 14:50:00,98.4,98.56,98.36,98.53,160965.0,86.4251,86.5656,86.3899,86.5392,160965.0
2020-07-23 15:00:00,98.55,98.74,98.47,98.48,197076.0,86.5568,86.7237,86.4865,86.4953,197076.0
2020-07-23 15:10:00,98.48,98.73,98.45,98.62,167116.0,86.4953,86.7149,86.469,86.6183,167116.0
2020-07-23 15:20:00,98.62,98.68,98.49,98.64,188850.0,86.6183,86.671,86.5041,86.6359,188850.0
2020-07-23 15:30:00,98.64,98.66,98.35,98.56,395270.0,86.6359,86.6534,86.3811,86.5656,395270.0
2020-07-23 15:40:00,98.54,98.7,98.49,98.57,314688.0,86.548,86.6885,86.5041,86.5744,314688.0
2020-07-23 15:50:00,98.57,99.01,98.39,98.98,743515.0,86.5744,86.9608,86.4163,86.9345,743515.0
2020-07-24 09:30:00,99.6,99.8,99.16,99.34,969286.0,87.479,87.6547,87.0926,87.2507,969286.0
2020-07-24 09:40:00,99.3,99.69,98.85,99.33,551964.0,87.2155,87.5581,86.8203,87.2419,551964.0
2020-07-24 09:50:00,99.35,99.62,99.16,99.23,428819.0,87.2594,87.4966,87.0926,87.1541,428819.0
2020-07-24 10:00:00,99.25,99.51,99.06,99.12,334734.0,87.1716,87.4,87.0047,87.0574,334734.0
2020-07-24 10:10:00,99.13,99.31,98.97,98.97,438495.0,87.0662,87.2243,86.9257,86.9257,438495.0
2020-07-24 10:20:00,98.97,98.97,98.54,98.82,393434.0,86.9257,86.9257,86.548,86.7939,393434.0
2020-07-24 10:30:00,98.83,98.98,98.63,98.71,227199.0,86.8027,86.9345,86.6271,86.6973,227199.0
2020-07-24 10:40:00,98.71,98.9,98.63,98.64,263529.0,86.6973,86.8642,86.6271,86.6359,263529.0
2020-07-24 10:50:00,98.64,98.69,98.47,98.62,273229.0,86.6359,86.6798,86.4865,86.6183,273229.0
2020-07-24 11:00:00,98.64,98.87,98.44,98.44,221362.0,86.6359,86.8379,86.4602,86.4602,221362.0
2020-07-24 11:10:00,98.46,98.66,98.46,98.56,327014.0,86.4778,86.6534,86.4778,86.5656,327014.0
2020-07-24 11:20:00,98.54,98.62,98.37,98.47,194640.0,86.548,86.6183,86.3987,86.4865,194640.0
2020-07-24 11:30:00,98.47,98.54,98.36,98.39,225590.0,86.4865,86.548,86.3899,86.4163,225590.0
2020-07-24 11:40:00,98.39,98.43,98.26,98.4,180411.0,86.4163,86.4514,86.3021,86.4251,180411.0
2020-07-24 11:50:00,98.4,98.58,98.27,98.35,182004.0,86.4251,86.5832,86.3109,86.3811,182004.0
2020-07-24 12:00:00,98.35,98.45,98.3,98.37,103464.0,86.3811,86.469,86.3372,86.3987,103464.0
2020-07-24 12:10:00,98.37,98.72,98.37,98.66,137424.0,86.3987,86.7061,86.3987,86.6534,137424.0
2020-07-24 12:20:00,98.63,98.83,98.6,98.68,140108.0,86.6271,86.8027,86.6007,86.671,140108.0
2020-07-24 12:30:00,98.69,98.9,98.66,98.82,294142.0,86.6798,86.8642,86.6534,86.7939,294142.0
2020-07-24 12:40:00,98.81,98.84,98.71,98.73,197499.0,86.7852,86.8115,86.6973,86.7149,197499.0
2020-07-24 12:50:00,98.73,98.85,98.62,98.7,185340.0,86.7149,86.8203,86.6183,86.6885,185340.0
2020-07-24 13:00:00,98.71,98.87,98.67,98.76,122734.0,86.6973,86.8379,86.6622,86.7412,122734.0
2020-07-24 13:10:00,98.77,98.9,98.74,98.81,120184.0,86.75,86.8642,86.7237,86.7852,120184.0
2020-07-24 13:20:00,98.81,99.04,98.8,98.86,157090.0,86.7852,86.9872,86.7764,86.8291,157090.0
2020-07-24 13:30:00,98.86,98.94,98.76,98.76,107372.0,86.8291,86.8993,86.7412,86.7412,107372.0
2020-07-24 13:40:00,98.79,98.8,98.45,98.45,188106.0,86.7676,86.7764,86.469,86.469,188106.0
2020-07-24 13:50:00,98.47,98.61,98.41,98.53,134317.0,86.4865,86.6095,86.4338,86.5392,134317.0
2020-07-24 14:00:00,98.53,98.69,98.47,98.68,114139.0,86.5392,86.6798,86.4865,86.671,114139.0
2020-07-24 14:10:00,98.67,98.71,98.54,98.66,146448.0,86.6622,86.6973,86.548,86.6534,146448.0
2020-07-24 14:20:00,98.67,98.75,98.56,98.65,106857.0,86.6622,86.7325,86.5656,86.6446,106857.0
2020-07-24 14:30:00,98.64,98.68,98.54,98.67,98034.0,86.6359,86.671,86.548,86.6622,98034.0
2020-07-24 14:40:00,98.68,98.76,98.58,98.6,132010.0,86.671,86.7412,86.5832,86.6007,132010.0
2020-07-24 14:50:00,98.61,98.63,98.48,98.51,105241.0,86.6095,86.6271,86.4953,86.5217,105241.0
2020-07-24 15:00:00,98.5,98.66,98.46,98.52,139244.0,86.5129,86.6534,86.4778,86.5305,139244.0
2020-07-24 15:10:00,98.51,98.59,98.33,98.35,145255.0,86.5217,86.5919,86.3636,86.3811,145255.0
2020-07-24 15:20:00,98.36,98.44,98.21,98.23,195733.0,86.3899,86.4602,86.2582,86.2757,195733.0
2020-07-24 15:30:00,98.22,98.42,98.12,98.36,318153.0,86.267,86.4426,86.1791,86.3899,318153.0
2020-07-24 15:40:00,98.36,98.45,98.26,98.31,234169.0,86.3899,86.469,86.3021,86.346,234169.0
2020-07-24 15:50:00,98.3,98.32,97.94,98.28,906820.0,86.3372,86.3548,86.021,86.3197,906820.0
2020-07-27 09:30:00,97.51,97.51,96.17,96.3,926278.0,85.6434,85.6434,84.4664,84.5806,926278.0
2020-07-27 09:40:00,96.26,96.64,96.17,96.5,485541.0,84.5455,84.8792,84.4664,84.7563,485541.0
2020-07-27 09:50:00,96.5,97.12,96.29,97.0,461123.0,84.7563,85.3008,84.5718,85.1954,461123.0
2020-07-27 10:00:00,97.01,97.31,96.75,97.24,285226.0,85.2042,85.4677,84.9759,85.4062,285226.0
2020-07-27 10:10:00,97.25,97.42,97.03,97.4,271434.0,85.415,85.5643,85.2218,85.5468,271434.0
2020-07-27 10:20:00,97.4,97.55,97.34,97.54,270532.0,85.5468,85.6785,85.4941,85.6697,270532.0
2020-07-27 10:30:00,97.52,97.63,97.43,97.56,217783.0,85.6522,85.7488,85.5731,85.6873,217783.0
2020-07-27 10:40:00,97.57,97.57,97.18,97.43,224811.0,85.6961,85.6961,85.3535,85.5731,224811.0
2020-07-27 10:50:00,97.43,97.52,97.18,97.21,163510.0,85.5731,85.6522,85.3535,85.3799,163510.0
2020-07-27 11:00:00,97.21,97.29,97.13,97.2,201828.0,85.3799,85.4501,85.3096,85.3711,201828.0
2020-07-27 11:10:00,97.2,97.42,97.16,97.19,196736.0,85.3711,85.5643,85.336,85.3623,196736.0
2020-07-27 11:20:00,97.19,97.21,96.98,97.03,232066.0,85.3623,85.3799,85.1779,85.2218,232066.0
2020-07-27 11:30:00,97.06,97.12,96.91,97.04,182643.0,85.2481,85.3008,85.1164,85.2306,182643.0
2020-07-27 11:40:00,97.04,97.05,96.87,96.92,191730.0,85.2306,85.2393,85.0813,85.1252,191730.0
2020-07-27 11:50:00,96.91,97.01,96.86,96.93,120015.0,85.1164,85.2042,85.0725,85.134,120015.0
2020-07-27 12:00:00,96.93,96.98,96.81,96.96,164255.0,85.134,85.1779,85.0286,85.1603,164255.0
2020-07-27 12:10:00,96.96,97.0,96.86,96.91,96934.0,85.1603,85.1954,85.0725,85.1164,96934.0
2020-07-27 12:20:00,96.89,97.05,96.89,97.0,131559.0,85.0988,85.2393,85.0988,85.1954,131559.0
2020-07-27 12:30:00,97.0,97.04,96.81,96.84,187859.0,85.1954,85.2306,85.0286,85.0549,187859.0
2020-07-27 12:40:00,96.83,96.88,96.75,96.84,169909.0,85.0461,85.09,84.9759,85.0549,169909.0
2020-07-27 12:50:00,96.83,96.87,96.67,96.69,114496.0,85.0461,85.0813,84.9056,84.9232,114496.0
2020-07-27 13:00:00,96.69,96.77,96.62,96.69,110884.0,84.9232,84.9934,84.8617,84.9232,110884.0
2020-07-27 13:10:00,96.7,96.85,96.69,96.75,94072.0,84.9319,85.0637,84.9232,84.9759,94072.0
2020-07-27 13:20:00,96.74,96.76,96.52,96.57,168463.0,84.9671,84.9846,84.7738,84.8178,168463.0
2020-07-27 13:30:00,96.58,96.66,96.56,96.63,94380.0,84.8265,84.8968,84.809,84.8705,94380.0
2020-07-27 13:40:00,96.64,96.7,96.6,96.61,145644.0,84.8792,84.9319,84.8441,84.8529,145644.0
2020-07-27 13:50:00,96.61,96.63,96.53,96.59,129424.0,84.8529,84.8705,84.7826,84.8353,129424.0
2020-07-27 14:00:00,96.59,96.61,96.35,96.36,250034.0,84.8353,84.8529,84.6245,84.6333,250034.0
2020-07-27 14:10:00,96.37,96.41,96.25,96.35,170695.0,84.6421,84.6772,84.5367,84.6245,170695.0
2020-07-27 14:20:00,96.36,96.5,96.35,96.43,134270.0,84.6333,84.7563,84.6245,84.6948,134270.0
2020-07-27 14:30:00,96.43,96.5,96.35,96.48,157439.0,84.6948,84.7563,84.6245,84.7387,157439.0
2020-07-27 14:40:00,96.5,96.61,96.46,96.52,172902.0,84.7563,84.8529,84.7211,84.7738,172902.0
2020-07-27 14:50:00,96.52,96.58,96.34,96.38,146274.0,84.7738,84.8265,84.6158,84.6509,146274.0
2020-07-27 15:00:00,96.36,96.47,96.32,96.44,317500.0,84.6333,84.7299,84.5982,84.7036,317500.0
2020-07-27 15:10:00,96.45,96.53,96.35,96.39,353934.0,84.7124,84.7826,84.6245,84.6597,353934.0
2020-07-27 15:20:00,96.39,96.83,96.36,96.73,245950.0,84.6597,85.0461,84.6333,84.9583,245950.0
2020-07-27 15:30:00,96.73,96.89,96.72,96.75,195594.0,84.9583,85.0988,84.9495,84.9759,195594.0
2020-07-27 15:40:00,96.75,96.91,96.68,96.89,197847.0,84.9759,85.1164,84.9144,85.0988,197847.0
2020-07-27 15:50:00,96.89,96.97,96.8,96.89,767961.0,85.0988,85.1691,85.0198,85.0988,767961.0
2020-07-28 09:30:00,96.52,97.44,96.5,97.35,587705.0,84.7738,85.5819,84.7563,85.5028,587705.0
2020-07-28 09:40:00,97.37,97.49,96.9,96.93,316321.0,85.5204,85.6258,85.1076,85.134,316321.0
2020-07-28 09:50:00,96.94,97.26,96.93,97.23,329848.0,85.1427,85.4238,85.134,85.3974,329848.0
2020-07-28 10:00:00,97.27,97.62,97.24,97.54,324501.0,85.4326,85.74,85.4062,85.6697,324501.0
2020-07-28 10:10:00,97.54,97.64,97.38,97.6,213894.0,85.6697,85.7575,85.5292,85.7224,213894.0
2020-07-28 10:20:00,97.6,97.61,97.13,97.23,201233.0,85.7224,85.7312,85.3096,85.3974,201233.0
2020-07-28 10:30:00,97.24,97.4,97.07,97.1,266996.0,85.4062,85.5468,85.2569,85.2833,266996.0
2020-07-28 10:40:00,97.09,97.13,96.83,96.97,200535.0,85.2745,85.3096,85.0461,85.1691,200535.0
2020-07-28 10:50:00,96.96,97.14,96.89,97.05,207038.0,85.1603,85.3184,85.0988,85.2393,207038.0
2020-07-28 11:00:00,97.05,97.16,96.9,97.07,129501.0,85.2393,85.336,85.1076,85.2569,129501.0
2020-07-28 11:10:00,97.07,97.42,97.06,97.27,304260.0,85.2569,85.5643,85.2481,85.4326,304260.0
2020-07-28 11:20:00,97.28,97.32,97.17,97.28,149248.0,85.4414,85.4765,85.3447,85.4414,149248.0
2020-07-28 11:30:00,97.29,97.38,97.21,97.36,145717.0,85.4501,85.5292,85.3799,85.5116,145717.0
2020-07-28 11:40:00,97.36,97.37,97.15,97.27,127154.0,85.5116,85.5204,85.3272,85.4326,127154.0
2020-07-28 11:50:00,97.26,97.36,97.24,97.34,221254.0,85.4238,85.5116,85.4062,85.4941,221254.0
2020-07-28 12:00:00,97.32,97.38,97.23,97.23,114044.0,85.4765,85.5292,85.3974,85.3974,114044.0
2020-07-28 12:10:00,97.23,97.24,97.12,97.14,172916.0,85.3974,85.4062,85.3008,85.3184,172916.0
2020-07-28 12:20:00,97.14,97.16,96.96,97.04,102259.0,85.3184,85.336,85.1603,85.2306,102259.0
2020-07-28 12:30:00,97.04,97.22,97.01,97.11,182139.0,85.2306,85.3887,85.2042,85.292,182139.0
2020-07-28 12:40:00,97.1,97.13,96.99,97.04,95982.0,85.2833,85.3096,85.1867,85.2306,95982.0
2020-07-28 12:50:00,97.04,97.18,97.02,97.16,114318.0,85.2306,85.3535,85.213,85.336,114318.0
2020-07-28 13:00:00,97.17,97.22,97.12,97.17,122122.0,85.3447,85.3887,85.3008,85.3447,122122.0
2020-07-28 13:10:00,97.16,97.17,97.0,97.06,115649.0,85.336,85.3447,85.1954,85.2481,115649.0
2020-07-28 13:20:00,97.06,97.09,96.96,97.06,156961.0,85.2481,85.2745,85.1603,85.2481,156961.0
2020-07-28 13:30:00,97.06,97.11,96.92,96.93,214903.0,85.2481,85.292,85.1252,85.134,214903.0
2020-07-28 13:40:00,96.93,97.05,96.93,97.04,111811.0,85.134,85.2393,85.134,85.2306,111811.0
2020-07-28 13:50:00,97.04,97.28,97.03,97.27,234566.0,85.2306,85.4414,85.2218,85.4326,234566.0
2020-07-28 14:00:00,97.27,97.61,97.26,97.59,172566.0,85.4326,85.7312,85.4238,85.7136,172566.0
2020-07-28 14:10:00,97.59,97.74,97.57,97.61,217902.0,85.7136,85.8454,85.6961,85.7312,217902.0
2020-07-28 14:20:00,97.62,97.62,97.45,97.56,154634.0,85.74,85.74,85.5907,85.6873,154634.0
2020-07-28 14:30:00,97.56,97.78,97.56,97.76,123315.0,85.6873,85.8805,85.6873,85.8629,123315.0
2020-07-28 14:40:00,97.77,97.82,97.7,97.73,172257.0,85.8717,85.9156,85.8102,85.8366,172257.0
2020-07-28 14:50:00,97.72,97.77,97.66,97.73,289369.0,85.8278,85.8717,85.7751,85.8366,289369.0
2020-07-28 15:00:00,97.72,97.86,97.68,97.81,176094.0,85.8278,85.9508,85.7927,85.9069,176094.0
2020-07-28 15:10:00,97.82,97.89,97.76,97.83,214837.0,85.9156,85.9771,85.8629,85.9244,214837.0
2020-07-28 15:20:00,97.82,97.83,97.46,97.49,180876.0,85.9156,85.9244,85.5995,85.6258,180876.0
2020-07-28 15:30:00,97.48,97.58,97.28,97.3,293160.0,85.617,85.7048,85.4414,85.4589,293160.0
2020-07-28 15:40:00,97.3,97.45,97.21,97.22,309365.0,85.4589,85.5907,85.3799,85.3887,309365.0
2020-07-28 15:50:00,97.22,97.42,97.15,97.34,771352.0,85.3887,85.5643,85.3272,85.4941,771352.0
2020-07-29 09:30:00,97.07,97.48,97.0,97.09,540231.0,85.2569,85.617,85.1954,85.2745,540231.0
2020-07-29 09:40:00,97.1,97.6,97.08,97.59,327611.0,85.2833,85.7224,85.2657,85.7136,327611.0
2020-07-29 09:50:00,97.58,97.72,97.41,97.41,388841.0,85.7048,85.8278,85.5555,85.5555,388841.0
2020-07-29 10:00:00,97.42,97.46,97.16,97.28,291294.0,85.5643,85.5995,85.336,85.4414,291294.0
2020-07-29 10:10:00,97.3,97.89,97.27,97.7,252108.0,85.4589,85.9771,85.4326,85.8102,252108.0
2020-07-29 10:20:00,97.7,97.84,97.46,97.46,197485.0,85.8102,85.9332,85.5995,85.5995,197485.0
2020-07-29 10:30:00,97.48,97.52,97.21,97.28,195345.0,85.617,85.6522,85.3799,85.4414,195345.0
2020-07-29 10:40:00,97.28,97.41,97.21,97.38,172830.0,85.4414,85.5555,85.3799,85.5292,172830.0
2020-07-29 10:50:00,97.38,97.43,97.28,97.42,111244.0,85.5292,85.5731,85.4414,85.5643,111244.0
2020-07-29 11:00:00,97.42,97.62,97.39,97.48,243953.0,85.5643,85.74,85.538,85.617,243953.0
2020-07-29 11:10:00,97.48,97.6,97.42,97.53,159495.0,85.617,85.7224,85.5643,85.6609,159495.0
2020-07-29 11:20:00,97.54,97.97,97.53,97.97,142292.0,85.6697,86.0474,85.6609,86.0474,142292.0
2020-07-29 11:30:00,97.95,98.08,97.94,98.08,159274.0,86.0298,86.144,86.021,86.144,159274.0
2020-07-29 11:40:00,98.06,98.16,97.99,98.15,161082.0,86.1264,86.2143,86.065,86.2055,161082.0
2020-07-29 11:50:00,98.15,98.23,98.06,98.13,155002.0,86.2055,86.2757,86.1264,86.1879,155002.0
2020-07-29 12:00:00,98.13,98.81,98.12,98.76,394396.0,86.1879,86.7852,86.1791,86.7412,394396.0
2020-07-29 12:10:00,98.75,98.77,98.41,98.48,324881.0,86.7325,86.75,86.4338,86.4953,324881.0
2020-07-29 12:20:00,98.48,98.84,98.48,98.76,143394.0,86.4953,86.8115,86.4953,86.7412,143394.0
2020-07-29 12:30:00,98.76,98.93,98.67,98.92,205836.0,86.7412,86.8906,86.6622,86.8818,205836.0
2020-07-29 12:40:00,98.93,99.2,98.9,99.03,335240.0,86.8906,87.1277,86.8642,86.9784,335240.0
2020-07-29 12:50:00,99.04,99.1,98.92,98.96,193834.0,86.9872,87.0399,86.8818,86.9169,193834.0
2020-07-29 13:00:00,98.96,99.12,98.93,99.11,128484.0,86.9169,87.0574,86.8906,87.0487,128484.0
2020-07-29 13:10:00,99.11,99.32,99.07,99.31,206375.0,87.0487,87.2331,87.0135,87.2243,206375.0
2020-07-29 13:20:00,99.31,99.47,99.29,99.42,210843.0,87.2243,87.3648,87.2067,87.3209,210843.0
2020-07-29 13:30:00,99.43,99.49,99.14,99.14,194921.0,87.3297,87.3824,87.075,87.075,194921.0
2020-07-29 13:40:00,99.13,99.23,99.04,99.23,212906.0,87.0662,87.1541,86.9872,87.1541,212906.0
2020-07-29 13:50:00,99.21,99.26,99.13,99.25,166490.0,87.1365,87.1804,87.0662,87.1716,166490.0
2020-07-29 14:00:00,99.25,99.41,99.13,99.15,214308.0,87.1716,87.3121,87.0662,87.0838,214308.0
2020-07-29 14:10:00,99.16,99.17,98.85,99.01,236263.0,87.0926,87.1014,86.8203,86.9608,236263.0
2020-07-29 14:20:00,99.0,99.06,98.84,98.86,114000.0,86.952,87.0047,86.8115,86.8291,114000.0
2020-07-29 14:30:00,98.86,98.96,98.84,98.95,144601.0,86.8291,86.9169,86.8115,86.9081,144601.0
2020-07-29 14:40:00,98.96,99.25,98.93,99.15,255482.0,86.9169,87.1716,86.8906,87.0838,255482.0
2020-07-29 14:50:00,99.15,99.4,99.14,99.25,194160.0,87.0838,87.3034,87.075,87.1716,194160.0
2020-07-29 15:00:00,99.26,99.29,99.07,99.17,262937.0,87.1804,87.2067,87.0135,87.1014,262937.0
2020-07-29 15:10:00,99.17,99.47,99.14,99.45,224807.0,87.1014,87.3648,87.075,87.3473,224807.0
2020-07-29 15:20:00,99.45,99.58,99.28,99.48,341539.0,87.3473,87.4615,87.198,87.3736,341539.0
2020-07-29 15:30:00,99.48,99.55,99.33,99.37,280864.0,87.3736,87.4351,87.2419,87.277,280864.0
2020-07-29 15:40:00,99.37,99.6,99.3,99.56,275685.0,87.277,87.479,87.2155,87.4439,275685.0
2020-07-29 15:50:00,99.57,99.71,99.37,99.68,751768.0,87.4527,87.5756,87.277,87.5493,751768.0
2020-07-30 09:30:00,97.54,97.74,96.96,97.07,842770.0,85.6697,85.8454,85.1603,85.2569,842770.0
2020-07-30 09:40:00,97.07,97.15,96.5,96.69,690657.0,85.2569,85.3272,84.7563,84.9232,690657.0
2020-07-30 09:50:00,96.69,96.69,96.07,96.21,657959.0,84.9232,84.9232,84.3786,84.5016,657959.0
2020-07-30 10:00:00,96.2,96.58,96.05,96.56,707797.0,84.4928,84.8265,84.361,84.809,707797.0
2020-07-30 10:10:00,96.56,97.08,96.53,96.99,512509.0,84.809,85.2657,84.7826,85.1867,512509.0
2020-07-30 10:20:00,96.98,97.07,96.54,96.59,365258.0,85.1779,85.2569,84.7914,84.8353,365258.0
2020-07-30 10:30:00,96.6,96.67,96.4,96.6,400067.0,84.8441,84.9056,84.6685,84.8441,400067.0
2020-07-30 10:40:00,96.61,96.62,96.12,96.14,365245.0,84.8529,84.8617,84.4225,84.4401,365245.0
2020-07-30 10:50:00,96.14,96.34,96.14,96.29,288511.0,84.4401,84.6158,84.4401,84.5718,288511.0
2020-07-30 11:00:00,96.31,96.73,96.27,96.71,423514.0,84.5894,84.9583,84.5543,84.9407,423514.0
2020-07-30 11:10:00,96.72,97.03,96.68,96.92,302902.0,84.9495,85.2218,84.9144,85.1252,302902.0
2020-07-30 11:20:00,96.9,96.99,96.78,96.81,389921.0,85.1076,85.1867,85.0022,85.0286,389921.0
2020-07-30 11:30:00,96.78,97.08,96.72,96.87,265965.0,85.0022,85.2657,84.9495,85.0813,265965.0
2020-07-30 11:40:00,96.88,96.98,96.6,96.61,300946.0,85.09,85.1779,84.8441,84.8529,300946.0
2020-07-30 11:50:00,96.61,96.75,96.48,96.56,226538.0,84.8529,84.9759,84.7387,84.809,226538.0
2020-07-30 12:00:00,96.56,96.63,96.32,96.34,232248.0,84.809,84.8705,84.5982,84.6158,232248.0
2020-07-30 12:10:00,96.34,96.9,96.3,96.81,257332.0,84.6158,85.1076,84.5806,85.0286,257332.0
2020-07-30 12:20:00,96.81,96.86,96.66,96.7,195701.0,85.0286,85.0725,84.8968,84.9319,195701.0
2020-07-30 12:30:00,96.71,96.97,96.71,96.94,164281.0,84.9407,85.1691,84.9407,85.1427,164281.0
2020-07-30 12:40:00,96.94,96.96,96.78,96.86,141329.0,85.1427,85.1603,85.0022,85.0725,141329.0
2020-07-30 12:50:00,96.86,97.22,96.85,97.17,193219.0,85.0725,85.3887,85.0637,85.3447,193219.0
2020-07-30 13:00:00,97.18,97.44,97.18,97.31,167029.0,85.3535,85.5819,85.3535,85.4677,167029.0
2020-07-30 13:10:00,97.29,97.42,97.27,97.34,127109.0,85.4501,85.5643,85.4326,85.4941,127109.0
2020-07-30 13:20:00,97.34,97.34,96.9,96.91,208931.0,85.4941,85.4941,85.1076,85.1164,208931.0
2020-07-30 13:30:00,96.91,96.92,96.71,96.71,248085.0,85.1164,85.1252,84.9407,84.9407,248085.0
2020-07-30 13:40:00,96.72,96.82,96.63,96.65,214020.0,84.9495,85.0373,84.8705,84.888,214020.0
2020-07-30 13:50:00,96.65,96.83,96.61,96.74,141015.0,84.888,85.0461,84.8529,84.9671,141015.0
2020-07-30 14:00:00,96.75,96.92,96.59,96.9,152875.0,84.9759,85.1252,84.8353,85.1076,152875.0
2020-07-30 14:10:00,96.89,96.9,96.73,96.76,145636.0,85.0988,85.1076,84.9583,84.9846,145636.0
2020-07-30 14:20:00,96.75,96.85,96.61,96.67,186156.0,84.9759,85.0637,84.8529,84.9056,186156.0
2020-07-30 14:30:00,96.66,96.8,96.65,96.7,133273.0,84.8968,85.0198,84.888,84.9319,133273.0
2020-07-30 14:40:00,96.7,96.95,96.69,96.93,202299.0,84.9319,85.1515,84.9232,85.134,202299.0
2020-07-30 14:50:00,96.94,96.94,96.73,96.81,152877.0,85.1427,85.1427,84.9583,85.0286,152877.0
2020-07-30 15:00:00,96.81,96.95,96.69,96.73,223238.0,85.0286,85.1515,84.9232,84.9583,223238.0
2020-07-30 15:10:00,96.74,96.82,96.59,96.8,236190.0,84.9671,85.0373,84.8353,85.0198,236190.0
2020-07-30 15:20:00,96.79,96.86,96.71,96.81,231231.0,85.011,85.0725,84.9407,85.0286,231231.0
2020-07-30 15:30:00,96.81,96.91,96.75,96.86,280958.0,85.0286,85.1164,84.9759,85.0725,280958.0
2020-07-30 15:40:00,96.86,96.9,96.8,96.85,258118.0,85.0725,85.1076,85.0198,85.0637,258118.0
2020-07-30 15:50:00,96.84,97.04,96.81,97.0,544629.0,85.0549,85.2306,85.0286,85.1954,544629.0
2020-07-31 09:30:00,96.58,96.59,95.63,96.05,1444727.0,84.8265,84.8353,83.9922,84.361,1444727.0
2020-07-31 09:40:00,96.02,96.16,95.51,95.57,585755.0,84.3347,84.4577,83.8868,83.9395,585755.0
2020-07-31 09:50:00,95.57,95.99,95.42,95.88,522665.0,83.9395,84.3083,83.8077,84.2117,522665.0
2020-07-31 10:00:00,95.88,96.09,95.76,95.79,290472.0,84.2117,84.3962,84.1063,84.1327,290472.0
2020-07-31 10:10:00,95.8,95.83,95.47,95.48,298821.0,84.1415,84.1678,83.8516,83.8604,298821.0
2020-07-31 10:20:00,95.47,95.59,95.25,95.39,410882.0,83.8516,83.957,83.6584,83.7814,410882.0
2020-07-31 10:30:00,95.38,95.59,95.31,95.53,322632.0,83.7726,83.957,83.7111,83.9043,322632.0
2020-07-31 10:40:00,95.52,95.58,95.32,95.47,251519.0,83.8955,83.9482,83.7199,83.8516,251519.0
2020-07-31 10:50:00,95.47,95.68,95.38,95.65,250698.0,83.8516,84.0361,83.7726,84.0097,250698.0
2020-07-31 11:00:00,95.66,95.89,95.59,95.77,281143.0,84.0185,84.2205,83.957,84.1151,281143.0
2020-07-31 11:10:00,95.79,96.09,95.59,96.08,237688.0,84.1327,84.3962,83.957,84.3874,237688.0
2020-07-31 11:20:00,96.09,96.1,95.91,96.02,182300.0,84.3962,84.405,84.2381,84.3347,182300.0
2020-07-31 11:30:00,96.03,96.07,95.66,95.94,278029.0,84.3435,84.3786,84.0185,84.2644,278029.0
2020-07-31 11:40:00,95.92,96.93,95.8,95.86,177301.0,84.2469,85.134,84.1415,84.1942,177301.0
2020-07-31 11:50:00,95.86,95.9,95.59,95.62,207007.0,84.1942,84.2293,83.957,83.9834,207007.0
2020-07-31 12:00:00,95.62,95.69,95.48,95.51,169881.0,83.9834,84.0449,83.8604,83.8868,169881.0
2020-07-31 12:10:00,95.51,95.7,95.41,95.46,166245.0,83.8868,84.0536,83.7989,83.8428,166245.0
2020-07-31 12:20:00,95.45,95.89,95.41,95.89,160346.0,83.8341,84.2205,83.7989,84.2205,160346.0
2020-07-31 12:30:00,95.89,95.9,95.5,95.56,160854.0,84.2205,84.2293,83.878,83.9307,160854.0
2020-07-31 12:40:00,95.56,95.59,95.36,95.39,118979.0,83.9307,83.957,83.755,83.7814,118979.0
2020-07-31 12:50:00,95.4,95.46,95.29,95.41,152456.0,83.7901,83.8428,83.6935,83.7989,152456.0
2020-07-31 13:00:00,95.4,95.49,95.34,95.43,105565.0,83.7901,83.8692,83.7374,83.8165,105565.0
2020-07-31 13:10:00,95.42,95.52,95.34,95.44,209230.0,83.8077,83.8955,83.7374,83.8253,209230.0
2020-07-31 13:20:00,95.45,95.7,95.4,95.62,158993.0,83.8341,84.0536,83.7901,83.9834,158993.0
2020-07-31 13:30:00,95.61,95.69,95.58,95.6,80150.0,83.9746,84.0449,83.9482,83.9658,80150.0
2020-07-31 13:40:00,95.59,95.74,95.59,95.73,97799.0,83.957,84.0888,83.957,84.08,97799.0
2020-07-31 13:50:00,95.73,95.95,95.69,95.94,195332.0,84.08,84.2732,84.0449,84.2644,195332.0
2020-07-31 14:00:00,95.95,96.1,95.93,95.95,318825.0,84.2732,84.405,84.2556,84.2732,318825.0
2020-07-31 14:10:00,95.94,95.96,95.8,95.81,221110.0,84.2644,84.282,84.1415,84.1503,221110.0
2020-07-31 14:20:00,95.81,95.94,95.78,95.94,119126.0,84.1503,84.2644,84.1239,84.2644,119126.0
2020-07-31 14:30:00,95.94,96.18,95.93,96.06,195878.0,84.2644,84.4752,84.2556,84.3698,195878.0
2020-07-31 14:40:00,96.07,96.19,95.96,96.06,148254.0,84.3786,84.484,84.282,84.3698,148254.0
2020-07-31 14:50:00,96.05,96.21,96.05,96.2,128160.0,84.361,84.5016,84.361,84.4928,128160.0
2020-07-31 15:00:00,96.19,96.28,96.03,96.1,145149.0,84.484,84.5631,84.3435,84.405,145149.0
2020-07-31 15:10:00,96.09,96.14,95.91,96.05,150925.0,84.3962,84.4401,84.2381,84.361,150925.0
2020-07-31 15:20:00,96.05,96.14,95.98,96.01,193584.0,84.361,84.4401,84.2996,84.3259,193584.0
2020-07-31 15:30:00,96.0,96.16,95.96,95.96,134762.0,84.3171,84.4577,84.282,84.282,134762.0
2020-07-31 15:40:00,95.96,96.27,95.88,96.24,373403.0,84.282,84.5543,84.2117,84.5279,373403.0
2020-07-31 15:50:00,96.27,96.74,96.13,96.63,928751.0,84.5543,84.9671,84.4313,84.8705,928751.0
2020-08-03 09:30:00,97.05,97.08,95.85,96.22,704084.0,85.2393,85.2657,84.1854,84.5104,704084.0
2020-08-03 09:40:00,96.22,96.7,96.09,96.58,372253.0,84.5104,84.9319,84.3962,84.8265,372253.0
2020-08-03 09:50:00,96.59,96.75,96.39,96.66,283727.0,84.8353,84.9759,84.6597,84.8968,283727.0
2020-08-03 10:00:00,96.66,97.55,96.64,97.41,627574.0,84.8968,85.6785,84.8792,85.5555,627574.0
2020-08-03 10:10:00,97.4,97.57,97.36,97.49,262496.0,85.5468,85.6961,85.5116,85.6258,262496.0
2020-08-03 10:20:00,97.49,97.52,97.11,97.19,310755.0,85.6258,85.6522,85.292,85.3623,310755.0
2020-08-03 10:30:00,97.18,97.37,97.13,97.16,194942.0,85.3535,85.5204,85.3096,85.336,194942.0
2020-08-03 10:40:00,97.16,97.23,96.76,96.82,224999.0,85.336,85.3974,84.9846,85.0373,224999.0
2020-08-03 10:50:00,96.81,96.88,96.7,96.88,156903.0,85.0286,85.09,84.9319,85.09,156903.0
2020-08-03 11:00:00,96.89,96.94,96.66,96.72,197299.0,85.0988,85.1427,84.8968,84.9495,197299.0
2020-08-03 11:10:00,96.72,96.96,96.67,96.84,160196.0,84.9495,85.1603,84.9056,85.0549,160196.0
2020-08-03 11:20:00,96.85,97.05,96.84,96.97,230477.0,85.0637,85.2393,85.0549,85.1691,230477.0
2020-08-03 11:30:00,96.98,97.24,96.94,97.21,215995.0,85.1779,85.4062,85.1427,85.3799,215995.0
2020-08-03 11:40:00,97.21,97.48,97.17,97.19,267214.0,85.3799,85.617,85.3447,85.3623,267214.0
2020-08-03 11:50:00,97.18,97.19,96.92,97.0,247050.0,85.3535,85.3623,85.1252,85.1954,247050.0
2020-08-03 12:00:00,97.01,97.06,96.88,96.98,152912.0,85.2042,85.2481,85.09,85.1779,152912.0
2020-08-03 12:10:00,96.99,97.17,96.99,97.08,83500.0,85.1867,85.3447,85.1867,85.2657,83500.0
2020-08-03 12:20:00,97.07,97.12,96.87,96.88,108289.0,85.2569,85.3008,85.0813,85.09,108289.0
2020-08-03 12:30:00,96.87,96.94,96.8,96.85,151377.0,85.0813,85.1427,85.0198,85.0637,151377.0
2020-08-03 12:40:00,96.85,97.13,96.85,97.1,134982.0,85.0637,85.3096,85.0637,85.2833,134982.0
2020-08-03 12:50:00,97.11,97.26,97.05,97.07,110595.0,85.292,85.4238,85.2393,85.2569,110595.0
2020-08-03 13:00:00,97.06,97.13,96.96,97.03,90892.0,85.2481,85.3096,85.1603,85.2218,90892.0
2020-08-03 13:10:00,97.02,97.06,96.93,96.97,144898.0,85.213,85.2481,85.134,85.1691,144898.0
2020-08-03 13:20:00,96.96,97.11,96.83,97.09,223208.0,85.1603,85.292,85.0461,85.2745,223208.0
2020-08-03 13:30:00,97.1,97.31,97.08,97.21,137142.0,85.2833,85.4677,85.2657,85.3799,137142.0
2020-08-03 13:40:00,97.21,97.22,96.98,97.01,159342.0,85.3799,85.3887,85.1779,85.2042,159342.0
2020-08-03 13:50:00,97.01,97.08,96.93,97.02,121909.0,85.2042,85.2657,85.134,85.213,121909.0
2020-08-03 14:00:00,97.02,97.04,96.83,96.92,167484.0,85.213,85.2306,85.0461,85.1252,167484.0
2020-08-03 14:10:00,96.92,96.97,96.87,96.89,134499.0,85.1252,85.1691,85.0813,85.0988,134499.0
2020-08-03 14:20:00,96.89,96.99,96.88,96.9,119382.0,85.0988,85.1867,85.09,85.1076,119382.0
2020-08-03 14:30:00,96.91,96.96,96.81,96.83,145837.0,85.1164,85.1603,85.0286,85.0461,145837.0
2020-08-03 14:40:00,96.83,97.01,96.81,96.97,149968.0,85.0461,85.2042,85.0286,85.1691,149968.0
2020-08-03 14:50:00,96.97,96.98,96.88,96.97,117403.0,85.1691,85.1779,85.09,85.1691,117403.0
2020-08-03 15:00:00,96.97,96.97,96.78,96.78,166330.0,85.1691,85.1691,85.0022,85.0022,166330.0
2020-08-03 15:10:00,96.78,96.82,96.66,96.7,201284.0,85.0022,85.0373,84.8968,84.9319,201284.0
2020-08-03 15:20:00,96.71,96.72,96.59,96.6,215842.0,84.9407,84.9495,84.8353,84.8441,215842.0
2020-08-03 15:30:00,96.61,96.66,96.37,96.5,331983.0,84.8529,84.8968,84.6421,84.7563,331983.0
2020-08-03 15:40:00,96.5,96.6,96.33,96.36,263506.0,84.7563,84.8441,84.607,84.6333,263506.0
2020-08-03 15:50:00,96.36,96.37,96.05,96.1,912770.0,84.6333,84.6421,84.361,84.405,912770.0
2020-08-04 09:30:00,95.91,95.95,95.12,95.47,1148911.0,84.2381,84.2732,83.5442,83.8516,1148911.0
2020-08-04 09:40:00,95.49,95.49,95.14,95.17,567094.0,83.8692,83.8692,83.5618,83.5881,567094.0
2020-08-04 09:50:00,95.17,95.55,95.15,95.4,379334.0,83.5881,83.9219,83.5706,83.7901,379334.0
2020-08-04 10:00:00,95.39,95.42,95.03,95.13,548221.0,83.7814,83.8077,83.4652,83.553,548221.0
2020-08-04 10:10:00,95.13,95.57,95.11,95.43,619193.0,83.553,83.9395,83.5354,83.8165,619193.0
2020-08-04 10:20:00,95.44,95.51,95.25,95.29,366450.0,83.8253,83.8868,83.6584,83.6935,366450.0
2020-08-04 10:30:00,95.3,95.31,95.12,95.22,317071.0,83.7023,83.7111,83.5442,83.6321,317071.0
2020-08-04 10:40:00,95.22,95.37,95.15,95.37,196423.0,83.6321,83.7638,83.5706,83.7638,196423.0
2020-08-04 10:50:00,95.37,95.51,95.35,95.49,395323.0,83.7638,83.8868,83.7462,83.8692,395323.0
2020-08-04 11:00:00,95.5,95.53,95.38,95.43,370607.0,83.878,83.9043,83.7726,83.8165,370607.0
2020-08-04 11:10:00,95.42,95.63,95.36,95.38,294562.0,83.8077,83.9922,83.755,83.7726,294562.0
2020-08-04 11:20:00,95.37,95.49,95.32,95.43,285272.0,83.7638,83.8692,83.7199,83.8165,285272.0
2020-08-04 11:30:00,95.43,95.43,95.25,95.42,216386.0,83.8165,83.8165,83.6584,83.8077,216386.0
2020-08-04 11:40:00,95.43,95.5,95.4,95.44,158317.0,83.8165,83.878,83.7901,83.8253,158317.0
2020-08-04 11:50:00,95.44,95.49,95.33,95.35,178562.0,83.8253,83.8692,83.7287,83.7462,178562.0
2020-08-04 12:00:00,95.35,95.4,95.25,95.34,150890.0,83.7462,83.7901,83.6584,83.7374,150890.0
2020-08-04 12:10:00,95.34,95.37,95.2,95.22,138618.0,83.7374,83.7638,83.6145,83.6321,138618.0
2020-08-04 12:20:00,95.23,95.32,95.19,95.24,156701.0,83.6408,83.7199,83.6057,83.6496,156701.0
2020-08-04 12:30:00,95.25,95.31,95.2,95.22,155056.0,83.6584,83.7111,83.6145,83.6321,155056.0
2020-08-04 12:40:00,95.21,95.38,95.21,95.34,140647.0,83.6233,83.7726,83.6233,83.7374,140647.0
2020-08-04 12:50:00,95.34,95.35,95.25,95.28,131664.0,83.7374,83.7462,83.6584,83.6848,131664.0
2020-08-04 13:00:00,95.27,95.29,95.15,95.16,189323.0,83.676,83.6935,83.5706,83.5794,189323.0
2020-08-04 13:10:00,95.16,95.4,95.16,95.4,188212.0,83.5794,83.7901,83.5794,83.7901,188212.0
2020-08-04 13:20:00,95.4,95.43,95.34,95.38,136836.0,83.7901,83.8165,83.7374,83.7726,136836.0
2020-08-04 13:30:00,95.38,95.4,95.26,95.37,129839.0,83.7726,83.7901,83.6672,83.7638,129839.0
2020-08-04 13:40:00,95.37,95.38,95.27,95.29,88453.0,83.7638,83.7726,83.676,83.6935,88453.0
2020-08-04 13:50:00,95.28,95.33,95.24,95.28,90750.0,83.6848,83.7287,83.6496,83.6848,90750.0
2020-08-04 14:00:00,95.27,95.31,95.22,95.23,145956.0,83.676,83.7111,83.6321,83.6408,145956.0
2020-08-04 14:10:00,95.23,95.27,95.18,95.23,151829.0,83.6408,83.676,83.5969,83.6408,151829.0
2020-08-04 14:20:00,95.23,95.23,95.1,95.14,203482.0,83.6408,83.6408,83.5267,83.5618,203482.0
2020-08-04 14:30:00,95.13,95.16,95.07,95.1,197825.0,83.553,83.5794,83.5003,83.5267,197825.0
2020-08-04 14:40:00,95.09,95.2,95.09,95.17,135753.0,83.5179,83.6145,83.5179,83.5881,135753.0
2020-08-04 14:50:00,95.17,95.33,95.16,95.32,281424.0,83.5881,83.7287,83.5794,83.7199,281424.0
2020-08-04 15:00:00,95.32,95.39,95.23,95.25,227366.0,83.7199,83.7814,83.6408,83.6584,227366.0
2020-08-04 15:10:00,95.25,95.33,95.23,95.28,213008.0,83.6584,83.7287,83.6408,83.6848,213008.0
2020-08-04 15:20:00,95.28,95.37,95.25,95.27,165204.0,83.6848,83.7638,83.6584,83.676,165204.0
2020-08-04 15:30:00,95.26,95.31,95.17,95.3,288934.0,83.6672,83.7111,83.5881,83.7023,288934.0
2020-08-04 15:40:00,95.31,95.36,95.24,95.36,479022.0,83.7111,83.755,83.6496,83.755,479022.0
2020-08-04 15:50:00,95.36,95.61,95.28,95.56,832215.0,83.755,83.9746,83.6848,83.9307,832215.0
2020-08-05 09:30:00,95.87,97.24,95.72,97.13,1315945.0,84.203,85.4062,84.0712,85.3096,1315945.0
2020-08-05 09:40:00,97.13,97.4,96.95,97.16,901201.0,85.3096,85.5468,85.1515,85.336,901201.0
2020-08-05 09:50:00,97.15,97.5,97.14,97.44,605412.0,85.3272,85.6346,85.3184,85.5819,605412.0
2020-08-05 10:00:00,97.46,98.47,97.46,98.18,963740.0,85.5995,86.4865,85.5995,86.2318,963740.0
2020-08-05 10:10:00,98.19,98.25,97.88,97.96,550479.0,86.2406,86.2933,85.9683,86.0386,550479.0
2020-08-05 10:20:00,97.96,98.03,97.56,97.62,474058.0,86.0386,86.1001,85.6873,85.74,474058.0
2020-08-05 10:30:00,97.62,97.66,97.39,97.41,323501.0,85.74,85.7751,85.538,85.5555,323501.0
2020-08-05 10:40:00,97.41,97.85,97.4,97.84,381083.0,85.5555,85.942,85.5468,85.9332,381083.0
2020-08-05 10:50:00,97.85,97.97,97.62,97.71,329674.0,85.942,86.0474,85.74,85.819,329674.0
2020-08-05 11:00:00,97.71,97.82,97.64,97.65,228095.0,85.819,85.9156,85.7575,85.7663,228095.0
2020-08-05 11:10:00,97.65,97.66,97.5,97.52,283392.0,85.7663,85.7751,85.6346,85.6522,283392.0
2020-08-05 11:20:00,97.5,97.52,97.29,97.44,245244.0,85.6346,85.6522,85.4501,85.5819,245244.0
2020-08-05 11:30:00,97.44,97.66,97.39,97.66,218605.0,85.5819,85.7751,85.538,85.7751,218605.0
2020-08-05 11:40:00,97.65,97.79,97.61,97.75,291361.0,85.7663,85.8893,85.7312,85.8542,291361.0
2020-08-05 11:50:00,97.74,97.74,97.58,97.63,203504.0,85.8454,85.8454,85.7048,85.7488,203504.0
2020-08-05 12:00:00,97.62,97.78,97.44,97.51,212451.0,85.74,85.8805,85.5819,85.6434,212451.0
2020-08-05 12:10:00,97.52,97.53,97.33,97.34,249850.0,85.6522,85.6609,85.4853,85.4941,249850.0
2020-08-05 12:20:00,97.34,97.38,97.12,97.14,232779.0,85.4941,85.5292,85.3008,85.3184,232779.0
2020-08-05 12:30:00,97.13,97.36,97.03,97.34,256836.0,85.3096,85.5116,85.2218,85.4941,256836.0
2020-08-05 12:40:00,97.35,97.4,97.17,97.25,126888.0,85.5028,85.5468,85.3447,85.415,126888.0
2020-08-05 12:50:00,97.26,97.27,97.07,97.07,124659.0,85.4238,85.4326,85.2569,85.2569,124659.0
2020-08-05 13:00:00,97.08,97.09,96.93,96.93,132543.0,85.2657,85.2745,85.134,85.134,132543.0
2020-08-05 13:10:00,96.93,97.16,96.93,97.15,132345.0,85.134,85.336,85.134,85.3272,132345.0
2020-08-05 13:20:00,97.15,97.37,97.1,97.32,161188.0,85.3272,85.5204,85.2833,85.4765,161188.0
2020-08-05 13:30:00,97.32,97.33,97.09,97.12,140745.0,85.4765,85.4853,85.2745,85.3008,140745.0
2020-08-05 13:40:00,97.12,97.2,97.04,97.07,77182.0,85.3008,85.3711,85.2306,85.2569,77182.0
2020-08-05 13:50:00,97.08,97.11,96.95,97.06,178817.0,85.2657,85.292,85.1515,85.2481,178817.0
2020-08-05 14:00:00,97.06,97.18,97.04,97.16,160545.0,85.2481,85.3535,85.2306,85.336,160545.0
2020-08-05 14:10:00,97.17,97.46,97.14,97.43,183169.0,85.3447,85.5995,85.3184,85.5731,183169.0
2020-08-05 14:20:00,97.43,97.53,97.4,97.44,165671.0,85.5731,85.6609,85.5468,85.5819,165671.0
2020-08-05 14:30:00,97.45,97.48,97.4,97.42,80752.0,85.5907,85.617,85.5468,85.5643,80752.0
2020-08-05 14:40:00,97.41,97.47,97.31,97.36,142373.0,85.5555,85.6082,85.4677,85.5116,142373.0
2020-08-05 14:50:00,97.36,97.45,97.25,97.26,146627.0,85.5116,85.5907,85.415,85.4238,146627.0
2020-08-05 15:00:00,97.26,97.38,97.22,97.23,179912.0,85.4238,85.5292,85.3887,85.3974,179912.0
2020-08-05 15:10:00,97.25,97.27,97.17,97.25,169297.0,85.415,85.4326,85.3447,85.415,169297.0
2020-08-05 15:20:00,97.26,97.39,97.24,97.25,172924.0,85.4238,85.538,85.4062,85.415,172924.0
2020-08-05 15:30:00,97.25,97.34,97.16,97.25,236231.0,85.415,85.4941,85.336,85.415,236231.0
2020-08-05 15:40:00,97.25,97.3,97.13,97.19,279855.0,85.415,85.4589,85.3096,85.3623,279855.0
2020-08-05 15:50:00,97.22,97.49,97.19,97.21,660089.0,85.3887,85.6258,85.3623,85.3799,660089.0
2020-08-06 09:30:00,97.58,97.59,97.07,97.2,535812.0,85.7048,85.7136,85.2569,85.3711,535812.0
2020-08-06 09:40:00,97.19,97.55,97.02,97.53,334704.0,85.3623,85.6785,85.213,85.6609,334704.0
2020-08-06 09:50:00,97.52,98.01,97.52,97.95,585759.0,85.6522,86.0825,85.6522,86.0298,585759.0
2020-08-06 10:00:00,97.96,98.1,97.79,97.81,246131.0,86.0386,86.1616,85.8893,85.9069,246131.0
2020-08-06 10:10:00,97.8,98.03,97.73,97.8,205000.0,85.8981,86.1001,85.8366,85.8981,205000.0
2020-08-06 10:20:00,97.75,97.95,97.65,97.91,170504.0,85.8542,86.0298,85.7663,85.9947,170504.0
2020-08-06 10:30:00,97.9,97.92,97.32,97.32,259056.0,85.9859,86.0035,85.4765,85.4765,259056.0
2020-08-06 10:40:00,97.32,97.34,97.13,97.23,282197.0,85.4765,85.4941,85.3096,85.3974,282197.0
2020-08-06 10:50:00,97.22,97.29,97.12,97.22,155631.0,85.3887,85.4501,85.3008,85.3887,155631.0
2020-08-06 11:00:00,97.21,97.31,97.08,97.16,251755.0,85.3799,85.4677,85.2657,85.336,251755.0
2020-08-06 11:10:00,97.17,97.28,97.11,97.14,103485.0,85.3447,85.4414,85.292,85.3184,103485.0
2020-08-06 11:20:00,97.14,97.3,97.13,97.19,124667.0,85.3184,85.4589,85.3096,85.3623,124667.0
2020-08-06 11:30:00,97.17,97.18,97.04,97.09,330353.0,85.3447,85.3535,85.2306,85.2745,330353.0
2020-08-06 11:40:00,97.07,97.15,96.93,97.13,207762.0,85.2569,85.3272,85.134,85.3096,207762.0
2020-08-06 11:50:00,97.14,97.26,97.07,97.19,185864.0,85.3184,85.4238,85.2569,85.3623,185864.0
2020-08-06 12:00:00,97.16,97.29,97.0,97.01,128361.0,85.336,85.4501,85.1954,85.2042,128361.0
2020-08-06 12:10:00,97.02,97.13,96.91,96.93,233440.0,85.213,85.3096,85.1164,85.134,233440.0
2020-08-06 12:20:00,96.92,96.96,96.76,96.79,217032.0,85.1252,85.1603,84.9846,85.011,217032.0
2020-08-06 12:30:00,96.79,96.89,96.75,96.79,96742.0,85.011,85.0988,84.9759,85.011,96742.0
2020-08-06 12:40:00,96.78,96.89,96.7,96.8,160208.0,85.0022,85.0988,84.9319,85.0198,160208.0
2020-08-06 12:50:00,96.79,96.8,96.54,96.65,187152.0,85.011,85.0198,84.7914,84.888,187152.0
2020-08-06 13:00:00,96.65,96.74,96.6,96.6,118235.0,84.888,84.9671,84.8441,84.8441,118235.0
2020-08-06 13:10:00,96.61,96.71,96.56,96.71,136570.0,84.8529,84.9407,84.809,84.9407,136570.0
2020-08-06 13:20:00,96.71,96.77,96.65,96.72,118336.0,84.9407,84.9934,84.888,84.9495,118336.0
2020-08-06 13:30:00,96.71,96.73,96.65,96.69,121551.0,84.9407,84.9583,84.888,84.9232,121551.0
2020-08-06 13:40:00,96.69,96.98,96.68,96.97,203852.0,84.9232,85.1779,84.9144,85.1691,203852.0
2020-08-06 13:50:00,96.98,96.98,96.73,96.78,188385.0,85.1779,85.1779,84.9583,85.0022,188385.0
2020-08-06 14:00:00,96.78,96.96,96.76,96.92,194404.0,85.0022,85.1603,84.9846,85.1252,194404.0
2020-08-06 14:10:00,96.91,97.13,96.82,97.1,240903.0,85.1164,85.3096,85.0373,85.2833,240903.0
2020-08-06 14:20:00,97.11,97.15,96.98,97.05,142590.0,85.292,85.3272,85.1779,85.2393,142590.0
2020-08-06 14:30:00,97.05,97.09,96.98,97.09,126324.0,85.2393,85.2745,85.1779,85.2745,126324.0
2020-08-06 14:40:00,97.08,97.22,97.07,97.14,137641.0,85.2657,85.3887,85.2569,85.3184,137641.0
2020-08-06 14:50:00,97.15,97.18,97.04,97.05,138140.0,85.3272,85.3535,85.2306,85.2393,138140.0
2020-08-06 15:00:00,97.05,97.09,96.94,97.01,207292.0,85.2393,85.2745,85.1427,85.2042,207292.0
2020-08-06 15:10:00,97.0,97.15,96.99,97.15,183012.0,85.1954,85.3272,85.1867,85.3272,183012.0
2020-08-06 15:20:00,97.15,97.16,97.04,97.06,124216.0,85.3272,85.336,85.2306,85.2481,124216.0
2020-08-06 15:30:00,97.07,97.23,97.0,97.22,234464.0,85.2569,85.3974,85.1954,85.3887,234464.0
2020-08-06 15:40:00,97.22,97.23,97.07,97.08,187921.0,85.3887,85.3974,85.2569,85.2657,187921.0
2020-08-06 15:50:00,97.08,97.24,97.01,97.22,514879.0,85.2657,85.4062,85.2042,85.3887,514879.0
2020-08-07 09:30:00,96.93,97.15,96.65,96.76,583911.0,85.134,85.3272,84.888,84.9846,583911.0
2020-08-07 09:40:00,96.76,96.94,96.57,96.69,285531.0,84.9846,85.1427,84.8178,84.9232,285531.0
2020-08-07 09:50:00,96.69,97.03,96.56,97.0,330170.0,84.9232,85.2218,84.809,85.1954,330170.0
2020-08-07 10:00:00,96.99,97.27,96.93,97.19,235097.0,85.1867,85.4326,85.134,85.3623,235097.0
2020-08-07 10:10:00,97.2,97.4,96.81,96.83,317471.0,85.3711,85.5468,85.0286,85.0461,317471.0
2020-08-07 10:20:00,96.82,96.89,96.69,96.89,263150.0,85.0373,85.0988,84.9232,85.0988,263150.0
2020-08-07 10:30:00,96.9,97.21,96.89,97.18,172046.0,85.1076,85.3799,85.0988,85.3535,172046.0
2020-08-07 10:40:00,97.18,97.28,97.12,97.16,151135.0,85.3535,85.4414,85.3008,85.336,151135.0
2020-08-07 10:50:00,97.15,97.22,96.95,97.01,119096.0,85.3272,85.3887,85.1515,85.2042,119096.0
2020-08-07 11:00:00,97.01,97.16,96.98,97.09,170999.0,85.2042,85.336,85.1779,85.2745,170999.0
2020-08-07 11:10:00,97.08,97.17,96.97,97.03,163980.0,85.2657,85.3447,85.1691,85.2218,163980.0
2020-08-07 11:20:00,97.04,97.23,97.01,97.06,112693.0,85.2306,85.3974,85.2042,85.2481,112693.0
2020-08-07 11:30:00,97.06,97.24,97.05,97.23,102546.0,85.2481,85.4062,85.2393,85.3974,102546.0
2020-08-07 11:40:00,97.24,97.39,97.21,97.25,156542.0,85.4062,85.538,85.3799,85.415,156542.0
2020-08-07 11:50:00,97.24,97.3,97.18,97.25,104237.0,85.4062,85.4589,85.3535,85.415,104237.0
2020-08-07 12:00:00,97.26,97.4,97.2,97.36,195245.0,85.4238,85.5468,85.3711,85.5116,195245.0
2020-08-07 12:10:00,97.37,97.64,97.36,97.58,276882.0,85.5204,85.7575,85.5116,85.7048,276882.0
2020-08-07 12:20:00,97.58,97.95,97.54,97.94,468068.0,85.7048,86.0298,85.6697,86.021,468068.0
2020-08-07 12:30:00,97.94,98.01,97.76,97.88,281782.0,86.021,86.0825,85.8629,85.9683,281782.0
2020-08-07 12:40:00,97.88,98.33,97.82,98.25,414628.0,85.9683,86.3636,85.9156,86.2933,414628.0
2020-08-07 12:50:00,98.28,98.34,98.09,98.27,250542.0,86.3197,86.3724,86.1528,86.3109,250542.0
2020-08-07 13:00:00,98.26,98.34,98.03,98.04,204153.0,86.3021,86.3724,86.1001,86.1089,204153.0
2020-08-07 13:10:00,98.04,98.61,97.96,98.55,414656.0,86.1089,86.6095,86.0386,86.5568,414656.0
2020-08-07 13:20:00,98.54,98.94,98.48,98.93,467989.0,86.548,86.8993,86.4953,86.8906,467989.0
2020-08-07 13:30:00,98.93,99.12,98.73,98.95,407178.0,86.8906,87.0574,86.7149,86.9081,407178.0
2020-08-07 13:40:00,98.94,99.27,98.9,99.09,384123.0,86.8993,87.1892,86.8642,87.0311,384123.0
2020-08-07 13:50:00,99.1,99.1,98.81,98.84,345441.0,87.0399,87.0399,86.7852,86.8115,345441.0
2020-08-07 14:00:00,98.84,98.97,98.55,98.75,290903.0,86.8115,86.9257,86.5568,86.7325,290903.0
2020-08-07 14:10:00,98.75,98.87,98.66,98.76,267654.0,86.7325,86.8379,86.6534,86.7412,267654.0
2020-08-07 14:20:00,98.76,99.03,98.73,99.0,222908.0,86.7412,86.9784,86.7149,86.952,222908.0
2020-08-07 14:30:00,99.0,99.03,98.79,98.86,260357.0,86.952,86.9784,86.7676,86.8291,260357.0
2020-08-07 14:40:00,98.85,98.96,98.77,98.78,292695.0,86.8203,86.9169,86.75,86.7588,292695.0
2020-08-07 14:50:00,98.78,98.82,98.67,98.78,239556.0,86.7588,86.7939,86.6622,86.7588,239556.0
2020-08-07 15:00:00,98.79,99.18,98.72,99.13,256959.0,86.7676,87.1101,86.7061,87.0662,256959.0
2020-08-07 15:10:00,99.14,99.17,98.83,98.96,329205.0,87.075,87.1014,86.8027,86.9169,329205.0
2020-08-07 15:20:00,98.97,99.08,98.9,98.98,222956.0,86.9257,87.0223,86.8642,86.9345,222956.0
2020-08-07 15:30:00,98.98,99.04,98.77,99.03,271554.0,86.9345,86.9872,86.75,86.9784,271554.0
2020-08-07 15:40:00,99.03,99.34,99.0,99.33,473782.0,86.9784,87.2507,86.952,87.2419,473782.0
2020-08-07 15:50:00,99.33,99.49,99.31,99.37,923865.0,87.2419,87.3824,87.2243,87.277,923865.0
2020-08-10 09:30:00,100.18,100.83,100.1,100.41,995267.0,87.9884,88.5593,87.9182,88.1904,995267.0
2020-08-10 09:40:00,100.44,100.76,100.24,100.74,485015.0,88.2168,88.4979,88.0411,88.4803,485015.0
2020-08-10 09:50:00,100.75,101.61,100.7,101.61,684299.0,88.4891,89.2444,88.4452,89.2444,684299.0
2020-08-10 10:00:00,101.61,101.72,101.42,101.66,636846.0,89.2444,89.341,89.0775,89.2883,636846.0
2020-08-10 10:10:00,101.68,102.04,101.56,102.01,540163.0,89.3059,89.6221,89.2005,89.5957,540163.0
2020-08-10 10:20:00,102.01,102.04,101.39,101.54,447681.0,89.5957,89.6221,89.0512,89.1829,447681.0
2020-08-10 10:30:00,101.55,101.67,101.42,101.67,391002.0,89.1917,89.2971,89.0775,89.2971,391002.0
2020-08-10 10:40:00,101.65,101.69,101.07,101.09,415795.0,89.2795,89.3147,88.7701,88.7877,415795.0
2020-08-10 10:50:00,101.08,101.09,100.66,100.69,552302.0,88.7789,88.7877,88.41,88.4364,552302.0
2020-08-10 11:00:00,100.69,100.94,100.58,100.82,303939.0,88.4364,88.6559,88.3398,88.5506,303939.0
2020-08-10 11:10:00,100.81,101.33,100.63,101.31,388798.0,88.5418,88.9985,88.3837,88.9809,388798.0
2020-08-10 11:20:00,101.29,101.3,100.83,101.02,268414.0,88.9634,88.9721,88.5593,88.7262,268414.0
2020-08-10 11:30:00,101.02,101.2,100.91,101.08,198263.0,88.7262,88.8843,88.6296,88.7789,198263.0
2020-08-10 11:40:00,101.08,101.49,101.08,101.3,269489.0,88.7789,89.139,88.7789,88.9721,269489.0
2020-08-10 11:50:00,101.31,101.5,101.23,101.43,271226.0,88.9809,89.1478,88.9107,89.0863,271226.0
2020-08-10 12:00:00,101.4,101.46,101.02,101.04,205711.0,89.06,89.1127,88.7262,88.7438,205711.0
2020-08-10 12:10:00,101.07,101.13,100.77,100.83,177025.0,88.7701,88.8228,88.5066,88.5593,177025.0
2020-08-10 12:20:00,100.83,101.07,100.83,100.89,171105.0,88.5593,88.7701,88.5593,88.612,171105.0
2020-08-10 12:30:00,100.88,100.9,100.71,100.88,158991.0,88.6033,88.6208,88.4539,88.6033,158991.0
2020-08-10 12:40:00,100.87,101.0,100.7,100.7,144758.0,88.5945,88.7086,88.4452,88.4452,144758.0
2020-08-10 12:50:00,100.71,100.72,100.45,100.51,207816.0,88.4539,88.4627,88.2256,88.2783,207816.0
2020-08-10 13:00:00,100.52,100.65,100.44,100.44,144968.0,88.2871,88.4012,88.2168,88.2168,144968.0
2020-08-10 13:10:00,100.44,100.48,100.05,100.05,286473.0,88.2168,88.2519,87.8743,87.8743,286473.0
2020-08-10 13:20:00,100.06,100.24,100.03,100.16,182219.0,87.883,88.0411,87.8567,87.9709,182219.0
2020-08-10 13:30:00,100.17,100.62,100.16,100.61,254197.0,87.9797,88.3749,87.9709,88.3661,254197.0
2020-08-10 13:40:00,100.62,100.84,100.6,100.66,212151.0,88.3749,88.5681,88.3573,88.41,212151.0
2020-08-10 13:50:00,100.68,100.8,100.65,100.69,118758.0,88.4276,88.533,88.4012,88.4364,118758.0
2020-08-10 14:00:00,100.7,100.76,100.41,100.42,155880.0,88.4452,88.4979,88.1904,88.1992,155880.0
2020-08-10 14:10:00,100.43,100.6,100.38,100.6,120945.0,88.208,88.3573,88.1641,88.3573,120945.0
2020-08-10 14:20:00,100.59,100.61,100.43,100.59,130541.0,88.3485,88.3661,88.208,88.3485,130541.0
2020-08-10 14:30:00,100.58,100.67,100.54,100.58,121040.0,88.3398,88.4188,88.3046,88.3398,121040.0
2020-08-10 14:40:00,100.58,100.6,100.33,100.46,285576.0,88.3398,88.3573,88.1202,88.2344,285576.0
2020-08-10 14:50:00,100.46,100.5,100.34,100.39,150573.0,88.2344,88.2695,88.129,88.1729,150573.0
2020-08-10 15:00:00,100.39,100.56,100.33,100.56,139986.0,88.1729,88.3222,88.1202,88.3222,139986.0
2020-08-10 15:10:00,100.56,100.57,100.38,100.48,146598.0,88.3222,88.331,88.1641,88.2519,146598.0
2020-08-10 15:20:00,100.48,100.86,100.46,100.84,263633.0,88.2519,88.5857,88.2344,88.5681,263633.0
2020-08-10 15:30:00,100.83,100.83,100.65,100.67,236332.0,88.5593,88.5593,88.4012,88.4188,236332.0
2020-08-10 15:40:00,100.66,100.82,100.62,100.69,277970.0,88.41,88.5506,88.3749,88.4364,277970.0
2020-08-10 15:50:00,100.69,100.77,100.52,100.68,750554.0,88.4364,88.5066,88.2871,88.4276,750554.0
2020-08-11 09:30:00,103.86,105.17,103.52,104.88,3553550.0,91.2206,92.3712,90.922,92.1165,3553550.0
2020-08-11 09:40:00,104.89,105.16,104.72,105.07,1567043.0,92.1252,92.3624,91.9759,92.2833,1567043.0
2020-08-11 09:50:00,105.09,105.43,104.82,104.87,1346310.0,92.3009,92.5995,92.0638,92.1077,1346310.0
2020-08-11 10:00:00,104.87,105.75,104.77,105.43,1504779.0,92.1077,92.8806,92.0199,92.5995,1504779.0
2020-08-11 10:10:00,105.43,106.16,105.42,106.07,1324551.0,92.5995,93.2407,92.5907,93.1616,1324551.0
2020-08-11 10:20:00,106.08,106.16,105.42,105.65,934335.0,93.1704,93.2407,92.5907,92.7928,934335.0
2020-08-11 10:30:00,105.64,106.09,105.61,105.69,1023801.0,92.784,93.1792,92.7576,92.8279,1023801.0
2020-08-11 10:40:00,105.69,105.93,105.12,105.17,585195.0,92.8279,93.0387,92.3273,92.3712,585195.0
2020-08-11 10:50:00,105.17,105.5,105.16,105.46,798008.0,92.3712,92.661,92.3624,92.6259,798008.0
2020-08-11 11:00:00,105.46,105.58,105.32,105.43,429265.0,92.6259,92.7313,92.5029,92.5995,429265.0
2020-08-11 11:10:00,105.45,105.92,105.21,105.82,703384.0,92.6171,93.0299,92.4063,92.9421,703384.0
2020-08-11 11:20:00,105.83,105.87,105.26,105.31,531068.0,92.9509,92.986,92.4502,92.4941,531068.0
2020-08-11 11:30:00,105.29,105.74,105.27,105.43,480123.0,92.4766,92.8718,92.459,92.5995,480123.0
2020-08-11 11:40:00,105.43,105.8,105.43,105.48,371624.0,92.5995,92.9245,92.5995,92.6434,371624.0
2020-08-11 11:50:00,105.5,105.62,105.35,105.61,333769.0,92.661,92.7664,92.5293,92.7576,333769.0
2020-08-11 12:00:00,105.62,105.77,105.31,105.39,404929.0,92.7664,92.8982,92.4941,92.5644,404929.0
2020-08-11 12:10:00,105.38,105.7,105.3,105.62,426210.0,92.5556,92.8367,92.4854,92.7664,426210.0
2020-08-11 12:20:00,105.61,105.83,105.55,105.63,334844.0,92.7576,92.9509,92.7049,92.7752,334844.0
2020-08-11 12:30:00,105.62,105.72,105.45,105.62,362673.0,92.7664,92.8542,92.6171,92.7664,362673.0
2020-08-11 12:40:00,105.63,105.64,105.34,105.59,225026.0,92.7752,92.784,92.5205,92.7401,225026.0
2020-08-11 12:50:00,105.6,105.82,105.56,105.75,209535.0,92.7488,92.9421,92.7137,92.8806,209535.0
2020-08-11 13:00:00,105.77,105.97,105.7,105.95,205429.0,92.8982,93.0738,92.8367,93.0562,205429.0
2020-08-11 13:10:00,105.95,105.99,105.81,105.97,258543.0,93.0562,93.0914,92.9333,93.0738,258543.0
2020-08-11 13:20:00,105.96,105.96,105.7,105.72,437248.0,93.065,93.065,92.8367,92.8542,437248.0
2020-08-11 13:30:00,105.72,105.98,105.58,105.93,290171.0,92.8542,93.0826,92.7313,93.0387,290171.0
2020-08-11 13:40:00,105.93,105.98,105.76,105.87,240219.0,93.0387,93.0826,92.8894,92.986,240219.0
2020-08-11 13:50:00,105.88,105.98,105.84,105.96,223035.0,92.9948,93.0826,92.9596,93.065,223035.0
2020-08-11 14:00:00,105.96,106.0,105.92,105.98,316464.0,93.065,93.1002,93.0299,93.0826,316464.0
2020-08-11 14:10:00,105.98,105.99,105.78,105.84,291906.0,93.0826,93.0914,92.9069,92.9596,291906.0
2020-08-11 14:20:00,105.84,105.94,105.54,105.57,268979.0,92.9596,93.0475,92.6961,92.7225,268979.0
2020-08-11 14:30:00,105.57,105.63,104.94,105.1,599941.0,92.7225,92.7752,92.1692,92.3097,599941.0
2020-08-11 14:40:00,105.1,105.32,104.98,105.13,546012.0,92.3097,92.5029,92.2043,92.336,546012.0
2020-08-11 14:50:00,105.12,105.53,105.12,105.5,367549.0,92.3273,92.6874,92.3273,92.661,367549.0
2020-08-11 15:00:00,105.5,105.52,105.16,105.34,458291.0,92.661,92.6786,92.3624,92.5205,458291.0
2020-08-11 15:10:00,105.34,105.55,104.22,104.33,651385.0,92.5205,92.7049,91.5368,91.6334,651385.0
2020-08-11 15:20:00,104.33,104.79,104.2,104.79,519173.0,91.6334,92.0374,91.5192,92.0374,519173.0
2020-08-11 15:30:00,104.78,104.91,103.96,104.08,574208.0,92.0286,92.1428,91.3084,91.4138,574208.0
2020-08-11 15:40:00,104.09,104.24,103.56,103.73,661025.0,91.4226,91.5544,90.9571,91.1064,661025.0
2020-08-11 15:50:00,103.72,103.94,103.51,103.88,1540280.0,91.0976,91.2909,90.9132,91.2382,1540280.0
2020-08-12 09:30:00,106.16,106.43,105.19,105.78,1142808.0,93.2407,93.4778,92.3887,92.9069,1142808.0
2020-08-12 09:40:00,105.76,105.98,105.63,105.92,939685.0,92.8894,93.0826,92.7752,93.0299,939685.0
2020-08-12 09:50:00,105.91,105.91,104.64,104.64,738354.0,93.0211,93.0211,91.9057,91.9057,738354.0
2020-08-12 10:00:00,104.65,105.27,104.52,104.82,534543.0,91.9145,92.459,91.8003,92.0638,534543.0
2020-08-12 10:10:00,104.8,104.96,104.53,104.71,285107.0,92.0462,92.1867,91.8091,91.9672,285107.0
2020-08-12 10:20:00,104.71,104.83,104.25,104.38,212475.0,91.9672,92.0725,91.5631,91.6773,212475.0
2020-08-12 10:30:00,104.38,104.53,104.11,104.14,230877.0,91.6773,91.8091,91.4402,91.4665,230877.0
2020-08-12 10:40:00,104.13,104.36,103.85,103.89,295762.0,91.4577,91.6597,91.2118,91.2469,295762.0
2020-08-12 10:50:00,103.9,104.14,103.66,103.81,345451.0,91.2557,91.4665,91.0449,91.1767,345451.0
2020-08-12 11:00:00,103.8,104.16,103.73,103.93,294977.0,91.1679,91.4841,91.1064,91.2821,294977.0
2020-08-12 11:10:00,103.92,103.96,103.32,103.4,300838.0,91.2733,91.3084,90.7463,90.8166,300838.0
2020-08-12 11:20:00,103.39,103.44,103.06,103.3,398010.0,90.8078,90.8517,90.518,90.7287,398010.0
2020-08-12 11:30:00,103.29,103.61,103.28,103.3,269018.0,90.72,91.001,90.7112,90.7287,269018.0
2020-08-12 11:40:00,103.26,103.28,102.88,102.91,323992.0,90.6936,90.7112,90.3599,90.3862,323992.0
2020-08-12 11:50:00,102.92,102.99,102.67,102.86,324338.0,90.395,90.4565,90.1754,90.3423,324338.0
2020-08-12 12:00:00,102.87,102.95,102.76,102.76,200731.0,90.3511,90.4213,90.2545,90.2545,200731.0
2020-08-12 12:10:00,102.75,102.95,102.64,102.93,289925.0,90.2457,90.4213,90.1491,90.4038,289925.0
2020-08-12 12:20:00,102.92,102.92,102.55,102.55,269962.0,90.395,90.395,90.07,90.07,269962.0
2020-08-12 12:30:00,102.55,102.9,102.52,102.85,212005.0,90.07,90.3774,90.0437,90.3335,212005.0
2020-08-12 12:40:00,102.86,102.92,102.57,102.63,183783.0,90.3423,90.395,90.0876,90.1403,183783.0
2020-08-12 12:50:00,102.64,102.64,102.18,102.2,306299.0,90.1491,90.1491,89.745,89.7626,306299.0
2020-08-12 13:00:00,102.2,102.25,101.83,101.86,495539.0,89.7626,89.8065,89.4376,89.464,495539.0
2020-08-12 13:10:00,101.85,101.95,101.71,101.95,365590.0,89.4552,89.543,89.3322,89.543,365590.0
2020-08-12 13:20:00,101.95,102.14,101.88,102.14,225179.0,89.543,89.7099,89.4816,89.7099,225179.0
2020-08-12 13:30:00,102.14,102.27,102.05,102.25,218699.0,89.7099,89.8241,89.6309,89.8065,218699.0
2020-08-12 13:40:00,102.26,102.32,102.05,102.2,187824.0,89.8153,89.868,89.6309,89.7626,187824.0
2020-08-12 13:50:00,102.19,102.5,102.18,102.36,233483.0,89.7538,90.0261,89.745,89.9031,233483.0
2020-08-12 14:00:00,102.35,102.36,102.08,102.14,160691.0,89.8944,89.9031,89.6572,89.7099,160691.0
2020-08-12 14:10:00,102.14,102.31,102.14,102.2,186715.0,89.7099,89.8592,89.7099,89.7626,186715.0
2020-08-12 14:20:00,102.2,102.46,102.19,102.42,108675.0,89.7626,89.991,89.7538,89.9558,108675.0
2020-08-12 14:30:00,102.42,102.71,102.42,102.61,216869.0,89.9558,90.2105,89.9558,90.1227,216869.0
2020-08-12 14:40:00,102.6,102.74,102.59,102.74,157434.0,90.1139,90.2369,90.1051,90.2369,157434.0
2020-08-12 14:50:00,102.74,102.94,102.66,102.92,278873.0,90.2369,90.4126,90.1666,90.395,278873.0
2020-08-12 15:00:00,102.94,103.09,102.74,102.81,273005.0,90.4126,90.5443,90.2369,90.2984,273005.0
2020-08-12 15:10:00,102.79,103.07,102.78,103.02,207959.0,90.2808,90.5267,90.272,90.4828,207959.0
2020-08-12 15:20:00,103.03,103.03,102.67,102.9,682251.0,90.4916,90.4916,90.1754,90.3774,682251.0
2020-08-12 15:30:00,102.91,103.17,102.78,103.05,456498.0,90.3862,90.6146,90.272,90.5092,456498.0
2020-08-12 15:40:00,103.05,103.25,103.01,103.23,372961.0,90.5092,90.6848,90.474,90.6673,372961.0
2020-08-12 15:50:00,103.24,103.43,102.93,102.93,1219350.0,90.676,90.8429,90.4038,90.4038,1219350.0
2020-08-13 09:30:00,102.0,102.43,101.63,102.16,748559.0,89.587,89.9646,89.262,89.7275,748559.0
2020-08-13 09:40:00,102.15,102.78,102.06,102.6,533280.0,89.7187,90.272,89.6396,90.1139,533280.0
2020-08-13 09:50:00,102.59,103.36,102.53,102.74,525162.0,90.1051,90.7814,90.0525,90.2369,525162.0
2020-08-13 10:00:00,102.73,103.24,102.67,103.09,441011.0,90.2281,90.676,90.1754,90.5443,441011.0
2020-08-13 10:10:00,103.07,103.19,102.9,103.13,312085.0,90.5267,90.6321,90.3774,90.5794,312085.0
2020-08-13 10:20:00,103.13,103.17,102.64,102.75,342077.0,90.5794,90.6146,90.1491,90.2457,342077.0
2020-08-13 10:30:00,102.74,102.83,102.1,102.17,344013.0,90.2369,90.3159,89.6748,89.7363,344013.0
2020-08-13 10:40:00,102.16,102.42,102.12,102.24,254435.0,89.7275,89.9558,89.6923,89.7977,254435.0
2020-08-13 10:50:00,102.25,102.45,102.17,102.3,206583.0,89.8065,89.9822,89.7363,89.8504,206583.0
2020-08-13 11:00:00,102.28,102.28,102.05,102.06,373622.0,89.8329,89.8329,89.6309,89.6396,373622.0
2020-08-13 11:10:00,102.06,102.42,102.0,102.31,299102.0,89.6396,89.9558,89.587,89.8592,299102.0
2020-08-13 11:20:00,102.32,102.33,102.03,102.07,252823.0,89.868,89.8768,89.6133,89.6484,252823.0
2020-08-13 11:30:00,102.07,102.07,101.69,101.76,251280.0,89.6484,89.6484,89.3147,89.3762,251280.0
2020-08-13 11:40:00,101.76,102.05,101.68,102.03,255684.0,89.3762,89.6309,89.3059,89.6133,255684.0
2020-08-13 11:50:00,102.02,102.13,101.84,101.95,313141.0,89.6045,89.7011,89.4464,89.543,313141.0
2020-08-13 12:00:00,101.95,102.01,101.87,101.98,77325.0,89.543,89.5957,89.4728,89.5694,77325.0
2020-08-13 12:10:00,101.99,102.19,101.9,101.92,139757.0,89.5782,89.7538,89.4991,89.5167,139757.0
2020-08-13 12:20:00,101.93,101.96,101.82,101.88,79184.0,89.5255,89.5518,89.4289,89.4816,79184.0
2020-08-13 12:30:00,101.89,101.94,101.78,101.89,150196.0,89.4903,89.5343,89.3937,89.4903,150196.0
2020-08-13 12:40:00,101.89,101.96,101.81,101.94,87658.0,89.4903,89.5518,89.4201,89.5343,87658.0
2020-08-13 12:50:00,101.95,102.03,101.82,101.84,169146.0,89.543,89.6133,89.4289,89.4464,169146.0
2020-08-13 13:00:00,101.83,102.14,101.81,102.03,143194.0,89.4376,89.7099,89.4201,89.6133,143194.0
2020-08-13 13:10:00,102.04,102.45,102.02,102.44,276907.0,89.6221,89.9822,89.6045,89.9734,276907.0
2020-08-13 13:20:00,102.44,102.62,102.36,102.62,200479.0,89.9734,90.1315,89.9031,90.1315,200479.0
2020-08-13 13:30:00,102.63,102.65,102.38,102.42,313487.0,90.1403,90.1578,89.9207,89.9558,313487.0
2020-08-13 13:40:00,102.42,102.42,102.13,102.28,201161.0,89.9558,89.9558,89.7011,89.8329,201161.0
2020-08-13 13:50:00,102.28,102.31,102.02,102.09,302204.0,89.8329,89.8592,89.6045,89.666,302204.0
2020-08-13 14:00:00,102.09,102.35,102.09,102.28,180120.0,89.666,89.8944,89.666,89.8329,180120.0
2020-08-13 14:10:00,102.28,102.29,102.0,102.01,145501.0,89.8329,89.8417,89.587,89.5957,145501.0
2020-08-13 14:20:00,102.01,102.04,101.84,101.95,209648.0,89.5957,89.6221,89.4464,89.543,209648.0
2020-08-13 14:30:00,101.95,102.05,101.73,101.78,201102.0,89.543,89.6309,89.3498,89.3937,201102.0
2020-08-13 14:40:00,101.79,102.09,101.79,102.0,136461.0,89.4025,89.666,89.4025,89.587,136461.0
2020-08-13 14:50:00,101.98,101.99,101.67,101.79,234637.0,89.5694,89.5782,89.2971,89.4025,234637.0
2020-08-13 15:00:00,101.79,101.94,101.68,101.89,194791.0,89.4025,89.5343,89.3059,89.4903,194791.0
2020-08-13 15:10:00,101.88,102.06,101.86,102.04,153620.0,89.4816,89.6396,89.464,89.6221,153620.0
2020-08-13 15:20:00,102.03,102.33,102.03,102.19,406498.0,89.6133,89.8768,89.6133,89.7538,406498.0
2020-08-13 15:30:00,102.2,102.24,102.07,102.09,183443.0,89.7626,89.7977,89.6484,89.666,183443.0
2020-08-13 15:40:00,102.1,102.23,101.98,102.11,290838.0,89.6748,89.789,89.5694,89.6836,290838.0
2020-08-13 15:50:00,102.11,102.42,102.06,102.37,731430.0,89.6836,89.9558,89.6396,89.9119,731430.0
2020-08-14 09:30:00,101.5,101.98,101.42,101.89,697603.0,89.1478,89.5694,89.0775,89.4903,697603.0
2020-08-14 09:40:00,101.87,102.2,101.83,102.18,455718.0,89.4728,89.7626,89.4376,89.745,455718.0
2020-08-14 09:50:00,102.2,102.29,101.88,101.96,363866.0,89.7626,89.8417,89.4816,89.5518,363866.0
2020-08-14 10:00:00,101.96,102.21,101.96,102.18,179076.0,89.5518,89.7714,89.5518,89.745,179076.0
2020-08-14 10:10:00,102.18,102.51,101.9,102.37,500387.0,89.745,90.0349,89.4991,89.9119,500387.0
2020-08-14 10:20:00,102.38,102.88,102.34,102.79,268697.0,89.9207,90.3599,89.8856,90.2808,268697.0
2020-08-14 10:30:00,102.79,102.95,102.7,102.75,177020.0,90.2808,90.4213,90.2018,90.2457,177020.0
2020-08-14 10:40:00,102.75,103.04,102.7,102.88,345778.0,90.2457,90.5004,90.2018,90.3599,345778.0
2020-08-14 10:50:00,102.87,103.17,102.74,103.09,228155.0,90.3511,90.6146,90.2369,90.5443,228155.0
2020-08-14 11:00:00,103.09,103.31,102.95,103.22,257136.0,90.5443,90.7375,90.4213,90.6585,257136.0
2020-08-14 11:10:00,103.21,103.3,102.8,103.12,289182.0,90.6497,90.7287,90.2896,90.5707,289182.0
2020-08-14 11:20:00,103.12,103.15,102.85,102.94,266404.0,90.5707,90.597,90.3335,90.4126,266404.0
2020-08-14 11:30:00,102.95,103.01,102.68,102.8,199739.0,90.4213,90.474,90.1842,90.2896,199739.0
2020-08-14 11:40:00,102.79,102.91,102.69,102.87,106912.0,90.2808,90.3862,90.193,90.3511,106912.0
2020-08-14 11:50:00,102.87,103.02,102.82,103.0,126500.0,90.3511,90.4828,90.3072,90.4653,126500.0
2020-08-14 12:00:00,103.0,103.04,102.84,102.99,96084.0,90.4653,90.5004,90.3247,90.4565,96084.0
2020-08-14 12:10:00,103.0,103.18,102.98,103.0,230678.0,90.4653,90.6233,90.4477,90.4653,230678.0
2020-08-14 12:20:00,103.0,103.01,102.77,102.78,131019.0,90.4653,90.474,90.2632,90.272,131019.0
2020-08-14 12:30:00,102.78,102.8,102.66,102.77,163353.0,90.272,90.2896,90.1666,90.2632,163353.0
2020-08-14 12:40:00,102.76,102.78,102.53,102.55,153159.0,90.2545,90.272,90.0525,90.07,153159.0
2020-08-14 12:50:00,102.56,102.62,102.51,102.52,139015.0,90.0788,90.1315,90.0349,90.0437,139015.0
2020-08-14 13:00:00,102.51,102.74,102.45,102.72,140104.0,90.0349,90.2369,89.9822,90.2193,140104.0
2020-08-14 13:10:00,102.71,102.81,102.63,102.65,148880.0,90.2105,90.2984,90.1403,90.1578,148880.0
2020-08-14 13:20:00,102.65,102.78,102.6,102.75,87333.0,90.1578,90.272,90.1139,90.2457,87333.0
2020-08-14 13:30:00,102.76,102.9,102.74,102.89,113233.0,90.2545,90.3774,90.2369,90.3686,113233.0
2020-08-14 13:40:00,102.89,103.09,102.89,103.09,175728.0,90.3686,90.5443,90.3686,90.5443,175728.0
2020-08-14 13:50:00,103.09,103.28,103.08,103.09,192634.0,90.5443,90.7112,90.5355,90.5443,192634.0
2020-08-14 14:00:00,103.09,103.09,102.92,102.99,211448.0,90.5443,90.5443,90.395,90.4565,211448.0
2020-08-14 14:10:00,103.0,103.0,102.91,102.98,118150.0,90.4653,90.4653,90.3862,90.4477,118150.0
2020-08-14 14:20:00,102.99,103.0,102.83,102.83,121573.0,90.4565,90.4653,90.3159,90.3159,121573.0
2020-08-14 14:30:00,102.83,102.87,102.65,102.69,144166.0,90.3159,90.3511,90.1578,90.193,144166.0
2020-08-14 14:40:00,102.69,102.69,102.45,102.45,180134.0,90.193,90.193,89.9822,89.9822,180134.0
2020-08-14 14:50:00,102.45,102.56,102.34,102.34,309497.0,89.9822,90.0788,89.8856,89.8856,309497.0
2020-08-14 15:00:00,102.34,102.43,102.26,102.37,136803.0,89.8856,89.9646,89.8153,89.9119,136803.0
2020-08-14 15:10:00,102.37,102.43,102.14,102.34,235755.0,89.9119,89.9646,89.7099,89.8856,235755.0
2020-08-14 15:20:00,102.36,102.42,102.1,102.29,227323.0,89.9031,89.9558,89.6748,89.8417,227323.0
2020-08-14 15:30:00,102.29,102.32,102.04,102.17,203728.0,89.8417,89.868,89.6221,89.7363,203728.0
2020-08-14 15:40:00,102.16,102.41,102.13,102.19,382935.0,89.7275,89.9471,89.7011,89.7538,382935.0
2020-08-14 15:50:00,102.19,102.48,102.1,102.41,611134.0,89.7538,90.0085,89.6748,89.9471,611134.0
2020-08-17 09:30:00,101.5,102.0,101.42,101.9,954221.0,89.1478,89.587,89.0775,89.4991,954221.0
2020-08-17 09:40:00,101.92,101.99,101.03,101.04,711245.0,89.5167,89.5782,88.735,88.7438,711245.0
2020-08-17 09:50:00,101.04,101.14,100.62,100.91,722346.0,88.7438,88.8316,88.3749,88.6296,722346.0
2020-08-17 10:00:00,100.92,101.07,100.79,100.96,497765.0,88.6384,88.7701,88.5242,88.6735,497765.0
2020-08-17 10:10:00,100.96,100.99,100.59,100.77,467043.0,88.6735,88.6999,88.3485,88.5066,467043.0
2020-08-17 10:20:00,100.76,101.04,100.64,100.82,328372.0,88.4979,88.7438,88.3925,88.5506,328372.0
2020-08-17 10:30:00,100.82,100.96,100.67,100.7,181825.0,88.5506,88.6735,88.4188,88.4452,181825.0
2020-08-17 10:40:00,100.7,100.84,100.66,100.78,356743.0,88.4452,88.5681,88.41,88.5154,356743.0
2020-08-17 10:50:00,100.77,101.01,100.65,100.71,259710.0,88.5066,88.7174,88.4012,88.4539,259710.0
2020-08-17 11:00:00,100.71,100.77,100.25,100.35,358788.0,88.4539,88.5066,88.0499,88.1378,358788.0
2020-08-17 11:10:00,100.35,100.4,100.15,100.16,285243.0,88.1378,88.1817,87.9621,87.9709,285243.0
2020-08-17 11:20:00,100.17,100.36,100.15,100.19,219701.0,87.9797,88.1465,87.9621,87.9972,219701.0
2020-08-17 11:30:00,100.18,100.22,99.92,100.09,527520.0,87.9884,88.0236,87.7601,87.9094,527520.0
2020-08-17 11:40:00,100.09,100.26,100.05,100.17,187097.0,87.9094,88.0587,87.8743,87.9797,187097.0
2020-08-17 11:50:00,100.18,100.37,100.13,100.3,271990.0,87.9884,88.1553,87.9445,88.0938,271990.0
2020-08-17 12:00:00,100.31,100.48,100.3,100.39,259864.0,88.1026,88.2519,88.0938,88.1729,259864.0
2020-08-17 12:10:00,100.39,100.41,100.07,100.25,151718.0,88.1729,88.1904,87.8918,88.0499,151718.0
2020-08-17 12:20:00,100.25,100.25,100.02,100.03,185827.0,88.0499,88.0499,87.8479,87.8567,185827.0
2020-08-17 12:30:00,100.03,100.33,100.01,100.32,273471.0,87.8567,88.1202,87.8391,88.1114,273471.0
2020-08-17 12:40:00,100.32,100.33,100.13,100.13,162704.0,88.1114,88.1202,87.9445,87.9445,162704.0
2020-08-17 12:50:00,100.14,100.24,100.09,100.11,138606.0,87.9533,88.0411,87.9094,87.927,138606.0
2020-08-17 13:00:00,100.11,100.12,99.83,99.86,263467.0,87.927,87.9357,87.681,87.7074,263467.0
2020-08-17 13:10:00,99.87,99.9,99.67,99.7,250570.0,87.7162,87.7425,87.5405,87.5669,250570.0
2020-08-17 13:20:00,99.69,99.72,99.58,99.64,241445.0,87.5581,87.5844,87.4615,87.5142,241445.0
2020-08-17 13:30:00,99.63,99.73,99.53,99.6,214885.0,87.5054,87.5932,87.4175,87.479,214885.0
2020-08-17 13:40:00,99.6,99.73,99.6,99.65,185136.0,87.479,87.5932,87.479,87.5229,185136.0
2020-08-17 13:50:00,99.66,99.7,99.6,99.62,126528.0,87.5317,87.5669,87.479,87.4966,126528.0
2020-08-17 14:00:00,99.62,99.69,99.58,99.64,223044.0,87.4966,87.5581,87.4615,87.5142,223044.0
2020-08-17 14:10:00,99.64,99.85,99.55,99.84,289154.0,87.5142,87.6986,87.4351,87.6898,289154.0
2020-08-17 14:20:00,99.84,99.99,99.81,99.98,205069.0,87.6898,87.8216,87.6635,87.8128,205069.0
2020-08-17 14:30:00,99.99,100.08,99.97,100.08,189146.0,87.8216,87.9006,87.804,87.9006,189146.0
2020-08-17 14:40:00,100.07,100.1,99.98,100.03,147440.0,87.8918,87.9182,87.8128,87.8567,147440.0
2020-08-17 14:50:00,100.03,100.12,99.95,99.95,219182.0,87.8567,87.9357,87.7864,87.7864,219182.0
2020-08-17 15:00:00,99.95,99.96,99.68,99.69,183134.0,87.7864,87.7952,87.5493,87.5581,183134.0
2020-08-17 15:10:00,99.7,99.77,99.64,99.73,174035.0,87.5669,87.6283,87.5142,87.5932,174035.0
2020-08-17 15:20:00,99.74,99.86,99.7,99.76,204934.0,87.602,87.7074,87.5669,87.6196,204934.0
2020-08-17 15:30:00,99.76,99.91,99.73,99.74,243119.0,87.6196,87.7513,87.5932,87.602,243119.0
2020-08-17 15:40:00,99.73,99.9,99.71,99.81,248600.0,87.5932,87.7425,87.5756,87.6635,248600.0
2020-08-17 15:50:00,99.82,99.98,99.67,99.71,749168.0,87.6722,87.8128,87.5405,87.5756,749168.0
2020-08-18 09:30:00,99.91,99.91,99.13,99.54,780075.0,87.7513,87.7513,87.0662,87.4263,780075.0
2020-08-18 09:40:00,99.52,99.7,99.27,99.37,308127.0,87.4088,87.5669,87.1892,87.277,308127.0
2020-08-18 09:50:00,99.37,99.39,99.06,99.07,360865.0,87.277,87.2946,87.0047,87.0135,360865.0
2020-08-18 10:00:00,99.06,99.2,98.84,98.86,365606.0,87.0047,87.1277,86.8115,86.8291,365606.0
2020-08-18 10:10:00,98.86,98.86,98.56,98.81,371989.0,86.8291,86.8291,86.5656,86.7852,371989.0
2020-08-18 10:20:00,98.81,98.9,98.68,98.8,282985.0,86.7852,86.8642,86.671,86.7764,282985.0
2020-08-18 10:30:00,98.8,98.87,98.54,98.69,298534.0,86.7764,86.8379,86.548,86.6798,298534.0
2020-08-18 10:40:00,98.7,98.75,98.28,98.46,403593.0,86.6885,86.7325,86.3197,86.4778,403593.0
2020-08-18 10:50:00,98.48,98.68,98.47,98.62,266503.0,86.4953,86.671,86.4865,86.6183,266503.0
2020-08-18 11:00:00,98.62,98.71,98.44,98.71,184466.0,86.6183,86.6973,86.4602,86.6973,184466.0
2020-08-18 11:10:00,98.71,98.87,98.67,98.79,156447.0,86.6973,86.8379,86.6622,86.7676,156447.0
2020-08-18 11:20:00,98.8,99.06,98.76,98.98,248137.0,86.7764,87.0047,86.7412,86.9345,248137.0
2020-08-18 11:30:00,98.97,99.07,98.83,98.87,138889.0,86.9257,87.0135,86.8027,86.8379,138889.0
2020-08-18 11:40:00,98.88,98.94,98.78,98.92,163996.0,86.8466,86.8993,86.7588,86.8818,163996.0
2020-08-18 11:50:00,98.93,98.93,98.77,98.88,176676.0,86.8906,86.8906,86.75,86.8466,176676.0
2020-08-18 12:00:00,98.88,98.98,98.77,98.8,155090.0,86.8466,86.9345,86.75,86.7764,155090.0
2020-08-18 12:10:00,98.81,98.81,98.5,98.5,133491.0,86.7852,86.7852,86.5129,86.5129,133491.0
2020-08-18 12:20:00,98.5,98.54,98.38,98.45,160030.0,86.5129,86.548,86.4075,86.469,160030.0
2020-08-18 12:30:00,98.45,98.49,98.21,98.31,217325.0,86.469,86.5041,86.2582,86.346,217325.0
2020-08-18 12:40:00,98.31,98.34,98.18,98.28,225522.0,86.346,86.3724,86.2318,86.3197,225522.0
2020-08-18 12:50:00,98.27,98.37,98.22,98.22,128221.0,86.3109,86.3987,86.267,86.267,128221.0
2020-08-18 13:00:00,98.23,98.29,98.19,98.2,143223.0,86.2757,86.3284,86.2406,86.2494,143223.0
2020-08-18 13:10:00,98.19,98.31,98.12,98.18,197143.0,86.2406,86.346,86.1791,86.2318,197143.0
2020-08-18 13:20:00,98.18,98.21,98.12,98.14,146963.0,86.2318,86.2582,86.1791,86.1967,146963.0
2020-08-18 13:30:00,98.13,98.32,98.13,98.32,167185.0,86.1879,86.3548,86.1879,86.3548,167185.0
2020-08-18 13:40:00,98.31,98.49,98.29,98.37,278321.0,86.346,86.5041,86.3284,86.3987,278321.0
2020-08-18 13:50:00,98.36,98.52,98.27,98.5,228717.0,86.3899,86.5305,86.3109,86.5129,228717.0
2020-08-18 14:00:00,98.52,98.62,98.35,98.45,270913.0,86.5305,86.6183,86.3811,86.469,270913.0
2020-08-18 14:10:00,98.44,98.75,98.43,98.54,292863.0,86.4602,86.7325,86.4514,86.548,292863.0
2020-08-18 14:20:00,98.54,98.7,98.54,98.67,147479.0,86.548,86.6885,86.548,86.6622,147479.0
2020-08-18 14:30:00,98.68,98.69,98.48,98.48,118985.0,86.671,86.6798,86.4953,86.4953,118985.0
2020-08-18 14:40:00,98.49,98.66,98.43,98.49,205627.0,86.5041,86.6534,86.4514,86.5041,205627.0
2020-08-18 14:50:00,98.5,98.53,98.4,98.47,143184.0,86.5129,86.5392,86.4251,86.4865,143184.0
2020-08-18 15:00:00,98.48,98.51,98.31,98.33,142946.0,86.4953,86.5217,86.346,86.3636,142946.0
2020-08-18 15:10:00,98.33,98.41,98.2,98.25,217366.0,86.3636,86.4338,86.2494,86.2933,217366.0
2020-08-18 15:20:00,98.23,98.44,98.23,98.43,193505.0,86.2757,86.4602,86.2757,86.4514,193505.0
2020-08-18 15:30:00,98.42,98.49,98.26,98.3,212938.0,86.4426,86.5041,86.3021,86.3372,212938.0
2020-08-18 15:40:00,98.3,98.42,98.26,98.4,348178.0,86.3372,86.4426,86.3021,86.4251,348178.0
2020-08-18 15:50:00,98.41,98.43,98.15,98.33,760606.0,86.4338,86.4514,86.2055,86.3636,760606.0
2020-08-19 09:30:00,98.92,99.42,98.85,99.39,756325.0,86.8818,87.3209,86.8203,87.2946,756325.0
2020-08-19 09:40:00,99.39,99.86,99.32,99.83,544868.0,87.2946,87.7074,87.2331,87.681,544868.0
2020-08-19 09:50:00,99.83,100.59,99.77,100.11,896741.0,87.681,88.3485,87.6283,87.927,896741.0
2020-08-19 10:00:00,100.1,100.33,99.83,99.92,694693.0,87.9182,88.1202,87.681,87.7601,694693.0
2020-08-19 10:10:00,99.91,99.93,99.39,99.4,231022.0,87.7513,87.7689,87.2946,87.3034,231022.0
2020-08-19 10:20:00,99.41,99.9,99.36,99.71,434275.0,87.3121,87.7425,87.2682,87.5756,434275.0
2020-08-19 10:30:00,99.71,99.74,99.4,99.5,253281.0,87.5756,87.602,87.3034,87.3912,253281.0
2020-08-19 10:40:00,99.51,99.96,99.48,99.83,270056.0,87.4,87.7952,87.3736,87.681,270056.0
2020-08-19 10:50:00,99.83,99.86,99.62,99.66,201199.0,87.681,87.7074,87.4966,87.5317,201199.0
2020-08-19 11:00:00,99.66,99.66,99.28,99.47,202571.0,87.5317,87.5317,87.198,87.3648,202571.0
2020-08-19 11:10:00,99.47,99.55,99.23,99.23,117536.0,87.3648,87.4351,87.1541,87.1541,117536.0
2020-08-19 11:20:00,99.21,99.44,99.16,99.42,189966.0,87.1365,87.3385,87.0926,87.3209,189966.0
2020-08-19 11:30:00,99.42,99.57,99.32,99.47,236257.0,87.3209,87.4527,87.2331,87.3648,236257.0
2020-08-19 11:40:00,99.48,99.57,99.42,99.44,152527.0,87.3736,87.4527,87.3209,87.3385,152527.0
2020-08-19 11:50:00,99.44,99.5,99.19,99.25,171031.0,87.3385,87.3912,87.1189,87.1716,171031.0
2020-08-19 12:00:00,99.23,99.24,99.06,99.12,120406.0,87.1541,87.1628,87.0047,87.0574,120406.0
2020-08-19 12:10:00,99.12,99.15,99.02,99.03,139301.0,87.0574,87.0838,86.9696,86.9784,139301.0
2020-08-19 12:20:00,99.02,99.15,98.92,99.02,184019.0,86.9696,87.0838,86.8818,86.9696,184019.0
2020-08-19 12:30:00,99.03,99.1,98.93,98.96,90269.0,86.9784,87.0399,86.8906,86.9169,90269.0
2020-08-19 12:40:00,98.94,98.97,98.71,98.76,163197.0,86.8993,86.9257,86.6973,86.7412,163197.0
2020-08-19 12:50:00,98.76,98.87,98.67,98.82,142424.0,86.7412,86.8379,86.6622,86.7939,142424.0
2020-08-19 13:00:00,98.81,99.1,98.79,99.08,149922.0,86.7852,87.0399,86.7676,87.0223,149922.0
2020-08-19 13:10:00,99.07,99.15,98.99,99.04,128093.0,87.0135,87.0838,86.9433,86.9872,128093.0
2020-08-19 13:20:00,99.04,99.11,98.75,98.82,127068.0,86.9872,87.0487,86.7325,86.7939,127068.0
2020-08-19 13:30:00,98.81,98.85,98.71,98.72,139013.0,86.7852,86.8203,86.6973,86.7061,139013.0
2020-08-19 13:40:00,98.72,98.93,98.72,98.77,139541.0,86.7061,86.8906,86.7061,86.75,139541.0
2020-08-19 13:50:00,98.76,98.85,98.72,98.82,109875.0,86.7412,86.8203,86.7061,86.7939,109875.0
2020-08-19 14:00:00,98.83,99.18,98.77,99.17,181813.0,86.8027,87.1101,86.75,87.1014,181813.0
2020-08-19 14:10:00,99.17,99.17,98.87,99.16,178758.0,87.1014,87.1014,86.8379,87.0926,178758.0
2020-08-19 14:20:00,99.17,99.64,99.14,99.35,396101.0,87.1014,87.5142,87.075,87.2594,396101.0
2020-08-19 14:30:00,99.36,99.44,99.07,99.12,182734.0,87.2682,87.3385,87.0135,87.0574,182734.0
2020-08-19 14:40:00,99.12,99.31,99.05,99.22,155881.0,87.0574,87.2243,86.996,87.1453,155881.0
2020-08-19 14:50:00,99.22,99.32,99.07,99.25,116061.0,87.1453,87.2331,87.0135,87.1716,116061.0
2020-08-19 15:00:00,99.26,99.51,99.23,99.42,198712.0,87.1804,87.4,87.1541,87.3209,198712.0
2020-08-19 15:10:00,99.43,99.48,99.14,99.14,136687.0,87.3297,87.3736,87.075,87.075,136687.0
2020-08-19 15:20:00,99.16,99.27,99.01,99.03,206227.0,87.0926,87.1892,86.9608,86.9784,206227.0
2020-08-19 15:30:00,99.03,99.08,98.71,98.75,282581.0,86.9784,87.0223,86.6973,86.7325,282581.0
2020-08-19 15:40:00,98.74,98.84,98.41,98.44,358707.0,86.7237,86.8115,86.4338,86.4602,358707.0
2020-08-19 15:50:00,98.42,98.6,98.34,98.55,812141.0,86.4426,86.6007,86.3724,86.5568,812141.0
2020-08-20 09:30:00,97.26,97.45,96.8,97.24,915834.0,85.4238,85.5907,85.0198,85.4062,915834.0
2020-08-20 09:40:00,97.25,97.3,96.82,96.98,539471.0,85.415,85.4589,85.0373,85.1779,539471.0
2020-08-20 09:50:00,96.98,97.5,96.97,97.06,321063.0,85.1779,85.6346,85.1691,85.2481,321063.0
2020-08-20 10:00:00,97.07,97.48,96.95,97.39,340416.0,85.2569,85.617,85.1515,85.538,340416.0
2020-08-20 10:10:00,97.4,98.03,97.29,97.88,403434.0,85.5468,86.1001,85.4501,85.9683,403434.0
2020-08-20 10:20:00,97.88,98.03,97.46,97.48,273996.0,85.9683,86.1001,85.5995,85.617,273996.0
2020-08-20 10:30:00,97.48,97.51,97.14,97.14,299514.0,85.617,85.6434,85.3184,85.3184,299514.0
2020-08-20 10:40:00,97.15,97.43,97.07,97.43,339418.0,85.3272,85.5731,85.2569,85.5731,339418.0
2020-08-20 10:50:00,97.43,97.5,97.15,97.2,360184.0,85.5731,85.6346,85.3272,85.3711,360184.0
2020-08-20 11:00:00,97.2,97.37,97.18,97.2,202043.0,85.3711,85.5204,85.3535,85.3711,202043.0
2020-08-20 11:10:00,97.21,97.37,97.2,97.26,152784.0,85.3799,85.5204,85.3711,85.4238,152784.0
2020-08-20 11:20:00,97.23,97.5,97.17,97.33,178223.0,85.3974,85.6346,85.3447,85.4853,178223.0
2020-08-20 11:30:00,97.32,97.56,97.24,97.56,231861.0,85.4765,85.6873,85.4062,85.6873,231861.0
2020-08-20 11:40:00,97.56,97.7,97.51,97.53,203311.0,85.6873,85.8102,85.6434,85.6609,203311.0
2020-08-20 11:50:00,97.53,97.63,97.48,97.53,231889.0,85.6609,85.7488,85.617,85.6609,231889.0
2020-08-20 12:00:00,97.5,97.55,97.39,97.53,206907.0,85.6346,85.6785,85.538,85.6609,206907.0
2020-08-20 12:10:00,97.53,97.6,97.43,97.53,184258.0,85.6609,85.7224,85.5731,85.6609,184258.0
2020-08-20 12:20:00,97.51,97.54,97.45,97.53,127478.0,85.6434,85.6697,85.5907,85.6609,127478.0
2020-08-20 12:30:00,97.54,97.64,97.46,97.51,173622.0,85.6697,85.7575,85.5995,85.6434,173622.0
2020-08-20 12:40:00,97.51,97.63,97.49,97.63,111458.0,85.6434,85.7488,85.6258,85.7488,111458.0
2020-08-20 12:50:00,97.64,97.74,97.55,97.61,185739.0,85.7575,85.8454,85.6785,85.7312,185739.0
2020-08-20 13:00:00,97.61,97.98,97.6,97.83,321796.0,85.7312,86.0562,85.7224,85.9244,321796.0
2020-08-20 13:10:00,97.82,97.87,97.7,97.72,160642.0,85.9156,85.9596,85.8102,85.8278,160642.0
2020-08-20 13:20:00,97.73,97.83,97.69,97.72,122583.0,85.8366,85.9244,85.8015,85.8278,122583.0
2020-08-20 13:30:00,97.72,97.89,97.72,97.87,149533.0,85.8278,85.9771,85.8278,85.9596,149533.0
2020-08-20 13:40:00,97.87,97.89,97.56,97.62,168075.0,85.9596,85.9771,85.6873,85.74,168075.0
2020-08-20 13:50:00,97.63,97.64,97.5,97.52,129526.0,85.7488,85.7575,85.6346,85.6522,129526.0
2020-08-20 14:00:00,97.53,97.54,97.39,97.48,180284.0,85.6609,85.6697,85.538,85.617,180284.0
2020-08-20 14:10:00,97.48,97.74,97.4,97.67,208195.0,85.617,85.8454,85.5468,85.7839,208195.0
2020-08-20 14:20:00,97.67,97.77,97.55,97.62,211708.0,85.7839,85.8717,85.6785,85.74,211708.0
2020-08-20 14:30:00,97.62,97.68,97.46,97.49,214154.0,85.74,85.7927,85.5995,85.6258,214154.0
2020-08-20 14:40:00,97.5,97.54,97.44,97.48,119352.0,85.6346,85.6697,85.5819,85.617,119352.0
2020-08-20 14:50:00,97.48,97.54,97.43,97.45,155864.0,85.617,85.6697,85.5731,85.5907,155864.0
2020-08-20 15:00:00,97.45,97.57,97.43,97.44,242235.0,85.5907,85.6961,85.5731,85.5819,242235.0
2020-08-20 15:10:00,97.44,97.47,97.31,97.31,205819.0,85.5819,85.6082,85.4677,85.4677,205819.0
2020-08-20 15:20:00,97.31,97.41,97.27,97.32,233371.0,85.4677,85.5555,85.4326,85.4765,233371.0
2020-08-20 15:30:00,97.32,97.33,97.23,97.25,244267.0,85.4765,85.4853,85.3974,85.415,244267.0
2020-08-20 15:40:00,97.25,97.46,97.24,97.37,460718.0,85.415,85.5995,85.4062,85.5204,460718.0
2020-08-20 15:50:00,97.37,97.47,97.2,97.38,885837.0,85.5204,85.6082,85.3711,85.5292,885837.0
2020-08-21 09:30:00,97.27,98.13,96.94,98.11,1174063.0,85.4326,86.1879,85.1427,86.1704,1174063.0
2020-08-21 09:40:00,98.11,98.35,97.66,98.28,491298.0,86.1704,86.3811,85.7751,86.3197,491298.0
2020-08-21 09:50:00,98.26,98.57,98.04,98.09,458675.0,86.3021,86.5744,86.1089,86.1528,458675.0
2020-08-21 10:00:00,98.1,98.33,97.92,98.23,322340.0,86.1616,86.3636,86.0035,86.2757,322340.0
2020-08-21 10:10:00,98.23,98.26,97.93,97.99,251089.0,86.2757,86.3021,86.0123,86.065,251089.0
2020-08-21 10:20:00,97.97,97.99,97.67,97.74,262095.0,86.0474,86.065,85.7839,85.8454,262095.0
2020-08-21 10:30:00,97.73,97.76,97.47,97.48,298921.0,85.8366,85.8629,85.6082,85.617,298921.0
2020-08-21 10:40:00,97.48,97.56,97.28,97.41,622302.0,85.617,85.6873,85.4414,85.5555,622302.0
2020-08-21 10:50:00,97.42,97.53,97.36,97.45,201277.0,85.5643,85.6609,85.5116,85.5907,201277.0
2020-08-21 11:00:00,97.46,97.6,97.37,97.59,223292.0,85.5995,85.7224,85.5204,85.7136,223292.0
2020-08-21 11:10:00,97.59,97.65,97.28,97.34,218027.0,85.7136,85.7663,85.4414,85.4941,218027.0
2020-08-21 11:20:00,97.34,97.46,97.33,97.34,154857.0,85.4941,85.5995,85.4853,85.4941,154857.0
2020-08-21 11:30:00,97.35,97.53,97.3,97.53,144971.0,85.5028,85.6609,85.4589,85.6609,144971.0
2020-08-21 11:40:00,97.53,97.53,97.33,97.37,96632.0,85.6609,85.6609,85.4853,85.5204,96632.0
2020-08-21 11:50:00,97.38,97.45,97.31,97.34,98829.0,85.5292,85.5907,85.4677,85.4941,98829.0
2020-08-21 12:00:00,97.34,97.42,97.28,97.33,85563.0,85.4941,85.5643,85.4414,85.4853,85563.0
2020-08-21 12:10:00,97.33,97.37,97.22,97.34,177024.0,85.4853,85.5204,85.3887,85.4941,177024.0
2020-08-21 12:20:00,97.34,97.36,97.17,97.17,136945.0,85.4941,85.5116,85.3447,85.3447,136945.0
2020-08-21 12:30:00,97.18,97.24,97.13,97.18,105706.0,85.3535,85.4062,85.3096,85.3535,105706.0
2020-08-21 12:40:00,97.19,97.25,97.11,97.21,120706.0,85.3623,85.415,85.292,85.3799,120706.0
2020-08-21 12:50:00,97.22,97.24,97.12,97.12,83001.0,85.3887,85.4062,85.3008,85.3008,83001.0
2020-08-21 13:00:00,97.13,97.21,97.08,97.11,156815.0,85.3096,85.3799,85.2657,85.292,156815.0
2020-08-21 13:10:00,97.11,97.25,97.06,97.18,117802.0,85.292,85.415,85.2481,85.3535,117802.0
2020-08-21 13:20:00,97.18,97.26,97.16,97.21,60783.0,85.3535,85.4238,85.336,85.3799,60783.0
2020-08-21 13:30:00,97.2,97.35,97.17,97.32,112739.0,85.3711,85.5028,85.3447,85.4765,112739.0
2020-08-21 13:40:00,97.33,97.49,97.25,97.46,120178.0,85.4853,85.6258,85.415,85.5995,120178.0
2020-08-21 13:50:00,97.45,97.45,97.25,97.32,156715.0,85.5907,85.5907,85.415,85.4765,156715.0
2020-08-21 14:00:00,97.31,97.36,97.26,97.3,134694.0,85.4677,85.5116,85.4238,85.4589,134694.0
2020-08-21 14:10:00,97.3,97.33,97.16,97.19,132513.0,85.4589,85.4853,85.336,85.3623,132513.0
2020-08-21 14:20:00,97.19,97.22,97.11,97.17,148916.0,85.3623,85.3887,85.292,85.3447,148916.0
2020-08-21 14:30:00,97.17,97.28,97.15,97.28,142078.0,85.3447,85.4414,85.3272,85.4414,142078.0
2020-08-21 14:40:00,97.27,97.28,97.04,97.12,296982.0,85.4326,85.4414,85.2306,85.3008,296982.0
2020-08-21 14:50:00,97.12,97.14,96.98,97.02,232980.0,85.3008,85.3184,85.1779,85.213,232980.0
2020-08-21 15:00:00,97.01,97.14,97.01,97.14,161372.0,85.2042,85.3184,85.2042,85.3184,161372.0
2020-08-21 15:10:00,97.14,97.16,97.08,97.14,170145.0,85.3184,85.336,85.2657,85.3184,170145.0
2020-08-21 15:20:00,97.13,97.19,97.04,97.11,227579.0,85.3096,85.3623,85.2306,85.292,227579.0
2020-08-21 15:30:00,97.11,97.12,97.01,97.03,275406.0,85.292,85.3008,85.2042,85.2218,275406.0
2020-08-21 15:40:00,97.03,97.15,97.01,97.1,228914.0,85.2218,85.3272,85.2042,85.2833,228914.0
2020-08-21 15:50:00,97.1,97.41,97.08,97.33,569878.0,85.2833,85.5555,85.2657,85.4853,569878.0
2020-08-24 09:30:00,98.45,98.48,97.62,97.82,802748.0,86.469,86.4953,85.74,85.9156,802748.0
2020-08-24 09:40:00,97.81,97.85,97.42,97.51,391552.0,85.9069,85.942,85.5643,85.6434,391552.0
2020-08-24 09:50:00,97.51,98.33,97.46,98.15,504590.0,85.6434,86.3636,85.5995,86.2055,504590.0
2020-08-24 10:00:00,98.16,98.77,98.01,98.75,440029.0,86.2143,86.75,86.0825,86.7325,440029.0
2020-08-24 10:10:00,98.77,98.91,98.32,98.81,406008.0,86.75,86.873,86.3548,86.7852,406008.0
2020-08-24 10:20:00,98.82,98.86,98.62,98.85,450327.0,86.7939,86.8291,86.6183,86.8203,450327.0
2020-08-24 10:30:00,98.85,99.58,98.85,99.32,636807.0,86.8203,87.4615,86.8203,87.2331,636807.0
2020-08-24 10:40:00,99.33,99.44,98.97,99.13,355353.0,87.2419,87.3385,86.9257,87.0662,355353.0
2020-08-24 10:50:00,99.14,99.52,99.12,99.41,465798.0,87.075,87.4088,87.0574,87.3121,465798.0
2020-08-24 11:00:00,99.39,99.4,98.97,99.02,339885.0,87.2946,87.3034,86.9257,86.9696,339885.0
2020-08-24 11:10:00,99.01,99.18,98.9,99.09,227056.0,86.9608,87.1101,86.8642,87.0311,227056.0
2020-08-24 11:20:00,99.09,99.5,99.0,99.36,262352.0,87.0311,87.3912,86.952,87.2682,262352.0
2020-08-24 11:30:00,99.36,99.72,99.35,99.47,456824.0,87.2682,87.5844,87.2594,87.3648,456824.0
2020-08-24 11:40:00,99.46,99.47,99.01,99.25,285666.0,87.3561,87.3648,86.9608,87.1716,285666.0
2020-08-24 11:50:00,99.25,99.32,99.06,99.15,210331.0,87.1716,87.2331,87.0047,87.0838,210331.0
2020-08-24 12:00:00,99.16,99.17,98.94,99.0,272391.0,87.0926,87.1014,86.8993,86.952,272391.0
2020-08-24 12:10:00,99.0,99.14,98.97,99.1,174470.0,86.952,87.075,86.9257,87.0399,174470.0
2020-08-24 12:20:00,99.09,99.24,99.02,99.15,128609.0,87.0311,87.1628,86.9696,87.0838,128609.0
2020-08-24 12:30:00,99.15,99.38,99.06,99.12,199659.0,87.0838,87.2858,87.0047,87.0574,199659.0
2020-08-24 12:40:00,99.12,99.32,99.05,99.14,185844.0,87.0574,87.2331,86.996,87.075,185844.0
2020-08-24 12:50:00,99.13,99.23,99.06,99.19,178970.0,87.0662,87.1541,87.0047,87.1189,178970.0
2020-08-24 13:00:00,99.18,99.26,99.03,99.04,167703.0,87.1101,87.1804,86.9784,86.9872,167703.0
2020-08-24 13:10:00,99.03,99.08,98.97,98.99,158218.0,86.9784,87.0223,86.9257,86.9433,158218.0
2020-08-24 13:20:00,98.98,99.12,98.97,99.1,188534.0,86.9345,87.0574,86.9257,87.0399,188534.0
2020-08-24 13:30:00,99.1,99.25,99.09,99.16,211430.0,87.0399,87.1716,87.0311,87.0926,211430.0
2020-08-24 13:40:00,99.16,99.25,99.07,99.13,202615.0,87.0926,87.1716,87.0135,87.0662,202615.0
2020-08-24 13:50:00,99.12,99.16,99.01,99.07,138967.0,87.0574,87.0926,86.9608,87.0135,138967.0
2020-08-24 14:00:00,99.07,99.11,99.0,99.02,121968.0,87.0135,87.0487,86.952,86.9696,121968.0
2020-08-24 14:10:00,99.02,99.11,98.98,99.05,194082.0,86.9696,87.0487,86.9345,86.996,194082.0
2020-08-24 14:20:00,99.05,99.3,99.04,99.29,234814.0,86.996,87.2155,86.9872,87.2067,234814.0
2020-08-24 14:30:00,99.29,99.32,99.06,99.25,267766.0,87.2067,87.2331,87.0047,87.1716,267766.0
2020-08-24 14:40:00,99.24,99.71,99.23,99.65,315001.0,87.1628,87.5756,87.1541,87.5229,315001.0
2020-08-24 14:50:00,99.64,99.81,99.58,99.72,332968.0,87.5142,87.6635,87.4615,87.5844,332968.0
2020-08-24 15:00:00,99.7,99.73,99.49,99.65,259300.0,87.5669,87.5932,87.3824,87.5229,259300.0
2020-08-24 15:10:00,99.65,99.67,99.41,99.43,224870.0,87.5229,87.5405,87.3121,87.3297,224870.0
2020-08-24 15:20:00,99.43,99.65,99.43,99.63,253059.0,87.3297,87.5229,87.3297,87.5054,253059.0
2020-08-24 15:30:00,99.62,99.88,99.59,99.87,330913.0,87.4966,87.7249,87.4702,87.7162,330913.0
2020-08-24 15:40:00,99.88,99.99,99.8,99.99,339132.0,87.7249,87.8216,87.6547,87.8216,339132.0
2020-08-24 15:50:00,99.99,100.21,99.92,100.07,1210122.0,87.8216,88.0148,87.7601,87.8918,1210122.0
2020-08-25 09:30:00,101.27,101.98,100.87,100.95,1528718.0,88.9458,89.5694,88.5945,88.6647,1528718.0
2020-08-25 09:40:00,100.96,101.27,100.45,101.25,673203.0,88.6735,88.9458,88.2256,88.9282,673203.0
2020-08-25 09:50:00,101.24,101.27,100.77,100.92,391827.0,88.9194,88.9458,88.5066,88.6384,391827.0
2020-08-25 10:00:00,100.93,101.0,100.26,100.38,398819.0,88.6472,88.7086,88.0587,88.1641,398819.0
2020-08-25 10:10:00,100.39,100.48,100.13,100.43,326467.0,88.1729,88.2519,87.9445,88.208,326467.0
2020-08-25 10:20:00,100.42,100.74,100.35,100.58,222658.0,88.1992,88.4803,88.1378,88.3398,222658.0
2020-08-25 10:30:00,100.57,100.58,100.04,100.35,282401.0,88.331,88.3398,87.8655,88.1378,282401.0
2020-08-25 10:40:00,100.32,100.41,100.06,100.22,269065.0,88.1114,88.1904,87.883,88.0236,269065.0
2020-08-25 10:50:00,100.22,100.42,100.13,100.35,241259.0,88.0236,88.1992,87.9445,88.1378,241259.0
2020-08-25 11:00:00,100.34,100.57,100.2,100.41,212854.0,88.129,88.331,88.006,88.1904,212854.0
2020-08-25 11:10:00,100.4,100.45,100.04,100.06,223297.0,88.1817,88.2256,87.8655,87.883,223297.0
2020-08-25 11:20:00,100.06,100.37,100.02,100.36,189900.0,87.883,88.1553,87.8479,88.1465,189900.0
2020-08-25 11:30:00,100.35,100.47,100.2,100.2,200213.0,88.1378,88.2431,88.006,88.006,200213.0
2020-08-25 11:40:00,100.2,100.26,99.89,100.06,322969.0,88.006,88.0587,87.7337,87.883,322969.0
2020-08-25 11:50:00,100.06,100.13,99.9,99.93,152402.0,87.883,87.9445,87.7425,87.7689,152402.0
2020-08-25 12:00:00,99.92,100.03,99.8,100.01,220108.0,87.7601,87.8567,87.6547,87.8391,220108.0
2020-08-25 12:10:00,100.0,100.26,99.94,100.26,185836.0,87.8303,88.0587,87.7776,88.0587,185836.0
2020-08-25 12:20:00,100.25,100.34,100.18,100.26,171211.0,88.0499,88.129,87.9884,88.0587,171211.0
2020-08-25 12:30:00,100.26,100.38,100.2,100.28,153897.0,88.0587,88.1641,88.006,88.0763,153897.0
2020-08-25 12:40:00,100.27,100.28,100.17,100.27,140700.0,88.0675,88.0763,87.9797,88.0675,140700.0
2020-08-25 12:50:00,100.27,100.32,100.15,100.19,94643.0,88.0675,88.1114,87.9621,87.9972,94643.0
2020-08-25 13:00:00,100.2,100.34,100.16,100.31,114334.0,88.006,88.129,87.9709,88.1026,114334.0
2020-08-25 13:10:00,100.3,100.47,100.18,100.44,130971.0,88.0938,88.2431,87.9884,88.2168,130971.0
2020-08-25 13:20:00,100.43,100.72,100.41,100.66,275841.0,88.208,88.4627,88.1904,88.41,275841.0
2020-08-25 13:30:00,100.66,100.93,100.62,100.9,202702.0,88.41,88.6472,88.3749,88.6208,202702.0
2020-08-25 13:40:00,100.9,100.9,100.71,100.72,117478.0,88.6208,88.6208,88.4539,88.4627,117478.0
2020-08-25 13:50:00,100.73,100.85,100.64,100.67,160419.0,88.4715,88.5769,88.3925,88.4188,160419.0
2020-08-25 14:00:00,100.65,100.8,100.6,100.71,167026.0,88.4012,88.533,88.3573,88.4539,167026.0
2020-08-25 14:10:00,100.69,100.75,100.46,100.68,240022.0,88.4364,88.4891,88.2344,88.4276,240022.0
2020-08-25 14:20:00,100.69,100.78,100.64,100.65,145728.0,88.4364,88.5154,88.3925,88.4012,145728.0
2020-08-25 14:30:00,100.65,100.69,100.52,100.61,181293.0,88.4012,88.4364,88.2871,88.3661,181293.0
2020-08-25 14:40:00,100.62,100.67,100.48,100.51,216643.0,88.3749,88.4188,88.2519,88.2783,216643.0
2020-08-25 14:50:00,100.51,100.52,100.17,100.17,257042.0,88.2783,88.2871,87.9797,87.9797,257042.0
2020-08-25 15:00:00,100.18,100.23,99.97,100.13,590020.0,87.9884,88.0324,87.804,87.9445,590020.0
2020-08-25 15:10:00,100.15,100.34,100.06,100.31,198781.0,87.9621,88.129,87.883,88.1026,198781.0
2020-08-25 15:20:00,100.31,100.4,100.3,100.33,173165.0,88.1026,88.1817,88.0938,88.1202,173165.0
2020-08-25 15:30:00,100.34,100.41,100.13,100.26,392403.0,88.129,88.1904,87.9445,88.0587,392403.0
2020-08-25 15:40:00,100.27,100.36,100.1,100.35,400305.0,88.0675,88.1465,87.9182,88.1378,400305.0
2020-08-25 15:50:00,100.34,100.54,100.24,100.5,605414.0,88.129,88.3046,88.0411,88.2695,605414.0
2020-08-26 09:30:00,99.96,100.03,99.58,99.91,732539.0,87.7952,87.8567,87.4615,87.7513,732539.0
2020-08-26 09:40:00,99.89,99.96,99.51,99.83,332506.0,87.7337,87.7952,87.4,87.681,332506.0
2020-08-26 09:50:00,99.82,100.11,99.71,100.01,415415.0,87.6722,87.927,87.5756,87.8391,415415.0
2020-08-26 10:00:00,100.02,100.18,99.89,100.16,199941.0,87.8479,87.9884,87.7337,87.9709,199941.0
2020-08-26 10:10:00,100.16,100.27,99.75,99.75,228260.0,87.9709,88.0675,87.6108,87.6108,228260.0
2020-08-26 10:20:00,99.74,99.75,99.2,99.43,360811.0,87.602,87.6108,87.1277,87.3297,360811.0
2020-08-26 10:30:00,99.44,99.65,99.34,99.51,231635.0,87.3385,87.5229,87.2507,87.4,231635.0
2020-08-26 10:40:00,99.5,99.6,99.49,99.56,210876.0,87.3912,87.479,87.3824,87.4439,210876.0
2020-08-26 10:50:00,99.57,99.68,99.39,99.56,198222.0,87.4527,87.5493,87.2946,87.4439,198222.0
2020-08-26 11:00:00,99.55,99.58,99.33,99.38,201671.0,87.4351,87.4615,87.2419,87.2858,201671.0
2020-08-26 11:10:00,99.38,99.65,99.37,99.4,195924.0,87.2858,87.5229,87.277,87.3034,195924.0
2020-08-26 11:20:00,99.41,99.64,99.4,99.59,171248.0,87.3121,87.5142,87.3034,87.4702,171248.0
2020-08-26 11:30:00,99.59,99.6,99.36,99.4,206608.0,87.4702,87.479,87.2682,87.3034,206608.0
2020-08-26 11:40:00,99.39,99.61,99.36,99.58,195732.0,87.2946,87.4878,87.2682,87.4615,195732.0
2020-08-26 11:50:00,99.58,99.65,99.54,99.6,145825.0,87.4615,87.5229,87.4263,87.479,145825.0
2020-08-26 12:00:00,99.6,99.74,99.54,99.7,210055.0,87.479,87.602,87.4263,87.5669,210055.0
2020-08-26 12:10:00,99.7,99.72,99.56,99.62,184368.0,87.5669,87.5844,87.4439,87.4966,184368.0
2020-08-26 12:20:00,99.62,99.68,99.57,99.58,77742.0,87.4966,87.5493,87.4527,87.4615,77742.0
2020-08-26 12:30:00,99.58,99.66,99.5,99.66,225699.0,87.4615,87.5317,87.3912,87.5317,225699.0
2020-08-26 12:40:00,99.66,99.95,99.63,99.94,204330.0,87.5317,87.7864,87.5054,87.7776,204330.0
2020-08-26 12:50:00,99.94,100.02,99.82,99.99,195334.0,87.7776,87.8479,87.6722,87.8216,195334.0
2020-08-26 13:00:00,100.0,100.0,99.81,99.85,158336.0,87.8303,87.8303,87.6635,87.6986,158336.0
2020-08-26 13:10:00,99.86,99.91,99.77,99.82,123528.0,87.7074,87.7513,87.6283,87.6722,123528.0
2020-08-26 13:20:00,99.81,99.85,99.77,99.81,100788.0,87.6635,87.6986,87.6283,87.6635,100788.0
2020-08-26 13:30:00,99.81,99.82,99.68,99.76,167285.0,87.6635,87.6722,87.5493,87.6196,167285.0
2020-08-26 13:40:00,99.76,99.76,99.62,99.66,219123.0,87.6196,87.6196,87.4966,87.5317,219123.0
2020-08-26 13:50:00,99.66,99.72,99.59,99.6,158092.0,87.5317,87.5844,87.4702,87.479,158092.0
2020-08-26 14:00:00,99.61,99.62,99.53,99.58,189515.0,87.4878,87.4966,87.4175,87.4615,189515.0
2020-08-26 14:10:00,99.59,99.85,99.58,99.82,146846.0,87.4702,87.6986,87.4615,87.6722,146846.0
2020-08-26 14:20:00,99.83,99.87,99.72,99.74,167754.0,87.681,87.7162,87.5844,87.602,167754.0
2020-08-26 14:30:00,99.75,99.82,99.67,99.73,134626.0,87.6108,87.6722,87.5405,87.5932,134626.0
2020-08-26 14:40:00,99.74,99.83,99.72,99.77,123168.0,87.602,87.681,87.5844,87.6283,123168.0
2020-08-26 14:50:00,99.76,99.83,99.62,99.63,223560.0,87.6196,87.681,87.4966,87.5054,223560.0
2020-08-26 15:00:00,99.62,99.66,99.53,99.57,199106.0,87.4966,87.5317,87.4175,87.4527,199106.0
2020-08-26 15:10:00,99.58,99.66,99.53,99.61,157675.0,87.4615,87.5317,87.4175,87.4878,157675.0
2020-08-26 15:20:00,99.6,99.68,99.55,99.63,144434.0,87.479,87.5493,87.4351,87.5054,144434.0
2020-08-26 15:30:00,99.64,99.64,99.45,99.5,267358.0,87.5142,87.5142,87.3473,87.3912,267358.0
2020-08-26 15:40:00,99.5,99.57,99.4,99.41,269851.0,87.3912,87.4527,87.3034,87.3121,269851.0
2020-08-26 15:50:00,99.4,99.44,99.05,99.1,857575.0,87.3034,87.3385,86.996,87.0399,857575.0
2020-08-27 09:30:00,99.0,100.7,99.0,100.65,1377420.0,86.952,88.4452,86.952,88.4012,1377420.0
2020-08-27 09:40:00,100.68,101.8,100.6,101.73,1078060.0,88.4276,89.4113,88.3573,89.3498,1078060.0
2020-08-27 09:50:00,101.73,102.13,101.57,102.05,1252823.0,89.3498,89.7011,89.2093,89.6309,1252823.0
2020-08-27 10:00:00,102.05,102.4,101.49,101.58,1022073.0,89.6309,89.9383,89.139,89.2181,1022073.0
2020-08-27 10:10:00,101.58,101.68,101.17,101.57,613449.0,89.2181,89.3059,88.858,89.2093,613449.0
2020-08-27 10:20:00,101.59,102.24,101.55,101.85,468683.0,89.2268,89.7977,89.1917,89.4552,468683.0
2020-08-27 10:30:00,101.85,102.25,101.66,101.73,541975.0,89.4552,89.8065,89.2883,89.3498,541975.0
2020-08-27 10:40:00,101.73,101.94,101.51,101.79,309191.0,89.3498,89.5343,89.1566,89.4025,309191.0
2020-08-27 10:50:00,101.79,102.36,101.75,102.35,504904.0,89.4025,89.9031,89.3674,89.8944,504904.0
2020-08-27 11:00:00,102.35,102.5,101.84,101.86,634999.0,89.8944,90.0261,89.4464,89.464,634999.0
2020-08-27 11:10:00,101.87,102.07,101.75,101.9,457606.0,89.4728,89.6484,89.3674,89.4991,457606.0
2020-08-27 11:20:00,101.9,101.92,101.67,101.79,299949.0,89.4991,89.5167,89.2971,89.4025,299949.0
2020-08-27 11:30:00,101.8,101.98,101.69,101.75,264867.0,89.4113,89.5694,89.3147,89.3674,264867.0
2020-08-27 11:40:00,101.76,102.0,101.73,101.9,230414.0,89.3762,89.587,89.3498,89.4991,230414.0
2020-08-27 11:50:00,101.9,102.09,101.77,102.03,264184.0,89.4991,89.666,89.3849,89.6133,264184.0
2020-08-27 12:00:00,102.07,102.23,101.87,102.17,541682.0,89.6484,89.789,89.4728,89.7363,541682.0
2020-08-27 12:10:00,102.16,102.16,101.95,101.97,218315.0,89.7275,89.7275,89.543,89.5606,218315.0
2020-08-27 12:20:00,101.98,102.1,101.79,101.8,301743.0,89.5694,89.6748,89.4025,89.4113,301743.0
2020-08-27 12:30:00,101.8,101.91,101.52,101.72,287604.0,89.4113,89.5079,89.1654,89.341,287604.0
2020-08-27 12:40:00,101.72,101.82,101.56,101.76,312022.0,89.341,89.4289,89.2005,89.3762,312022.0
2020-08-27 12:50:00,101.75,101.98,101.65,101.75,293535.0,89.3674,89.5694,89.2795,89.3674,293535.0
2020-08-27 13:00:00,101.74,101.82,101.51,101.76,251892.0,89.3586,89.4289,89.1566,89.3762,251892.0
2020-08-27 13:10:00,101.76,102.3,101.71,102.29,382859.0,89.3762,89.8504,89.3322,89.8417,382859.0
2020-08-27 13:20:00,102.29,102.47,102.11,102.16,538602.0,89.8417,89.9998,89.6836,89.7275,538602.0
2020-08-27 13:30:00,102.18,102.31,102.15,102.29,223991.0,89.745,89.8592,89.7187,89.8417,223991.0
2020-08-27 13:40:00,102.28,102.41,102.04,102.09,230193.0,89.8329,89.9471,89.6221,89.666,230193.0
2020-08-27 13:50:00,102.08,102.14,101.75,101.94,275092.0,89.6572,89.7099,89.3674,89.5343,275092.0
2020-08-27 14:00:00,101.95,102.25,101.94,102.18,270516.0,89.543,89.8065,89.5343,89.745,270516.0
2020-08-27 14:10:00,102.17,102.27,102.05,102.07,296890.0,89.7363,89.8241,89.6309,89.6484,296890.0
2020-08-27 14:20:00,102.07,102.18,101.92,102.15,233491.0,89.6484,89.745,89.5167,89.7187,233491.0
2020-08-27 14:30:00,102.15,102.31,102.05,102.2,208716.0,89.7187,89.8592,89.6309,89.7626,208716.0
2020-08-27 14:40:00,102.21,102.37,102.18,102.3,282270.0,89.7714,89.9119,89.745,89.8504,282270.0
2020-08-27 14:50:00,102.31,102.46,102.23,102.36,271512.0,89.8592,89.991,89.789,89.9031,271512.0
2020-08-27 15:00:00,102.35,102.62,102.33,102.56,452706.0,89.8944,90.1315,89.8768,90.0788,452706.0
2020-08-27 15:10:00,102.55,102.62,102.4,102.51,241278.0,90.07,90.1315,89.9383,90.0349,241278.0
2020-08-27 15:20:00,102.51,102.65,102.48,102.53,272804.0,90.0349,90.1578,90.0085,90.0525,272804.0
2020-08-27 15:30:00,102.54,102.62,102.48,102.48,334809.0,90.0612,90.1315,90.0085,90.0085,334809.0
2020-08-27 15:40:00,102.48,102.58,102.32,102.38,482371.0,90.0085,90.0964,89.868,89.9207,482371.0
2020-08-27 15:50:00,102.36,102.51,102.18,102.32,1580741.0,89.9031,90.0349,89.745,89.868,1580741.0
2020-08-28 09:30:00,103.14,103.25,101.81,102.27,1330783.0,90.5882,90.6848,89.4201,89.8241,1330783.0
2020-08-28 09:40:00,102.28,103.14,102.06,103.09,658389.0,89.8329,90.5882,89.6396,90.5443,658389.0
2020-08-28 09:50:00,103.11,103.18,102.33,102.38,344509.0,90.5619,90.6233,89.8768,89.9207,344509.0
2020-08-28 10:00:00,102.38,102.58,101.98,102.37,475259.0,89.9207,90.0964,89.5694,89.9119,475259.0
2020-08-28 10:10:00,102.37,102.5,102.1,102.33,345596.0,89.9119,90.0261,89.6748,89.8768,345596.0
2020-08-28 10:20:00,102.34,102.36,102.07,102.09,276482.0,89.8856,89.9031,89.6484,89.666,276482.0
2020-08-28 10:30:00,102.07,102.31,101.83,102.04,233690.0,89.6484,89.8592,89.4376,89.6221,233690.0
2020-08-28 10:40:00,102.03,102.37,102.03,102.28,161529.0,89.6133,89.9119,89.6133,89.8329,161529.0
2020-08-28 10:50:00,102.28,102.3,102.01,102.06,167104.0,89.8329,89.8504,89.5957,89.6396,167104.0
2020-08-28 11:00:00,102.06,102.36,102.05,102.14,172237.0,89.6396,89.9031,89.6309,89.7099,172237.0
2020-08-28 11:10:00,102.13,102.2,102.03,102.11,200292.0,89.7011,89.7626,89.6133,89.6836,200292.0
2020-08-28 11:20:00,102.1,102.27,102.09,102.2,158286.0,89.6748,89.8241,89.666,89.7626,158286.0
2020-08-28 11:30:00,102.2,102.36,102.16,102.33,128847.0,89.7626,89.9031,89.7275,89.8768,128847.0
2020-08-28 11:40:00,102.33,102.55,102.28,102.4,202784.0,89.8768,90.07,89.8329,89.9383,202784.0
2020-08-28 11:50:00,102.39,102.6,102.39,102.59,138863.0,89.9295,90.1139,89.9295,90.1051,138863.0
2020-08-28 12:00:00,102.58,102.58,102.5,102.52,114570.0,90.0964,90.0964,90.0261,90.0437,114570.0
2020-08-28 12:10:00,102.52,102.64,102.5,102.64,126548.0,90.0437,90.1491,90.0261,90.1491,126548.0
2020-08-28 12:20:00,102.64,102.68,102.52,102.58,145789.0,90.1491,90.1842,90.0437,90.0964,145789.0
2020-08-28 12:30:00,102.58,102.68,102.5,102.67,154981.0,90.0964,90.1842,90.0261,90.1754,154981.0
2020-08-28 12:40:00,102.67,103.03,102.67,103.02,235968.0,90.1754,90.4916,90.1754,90.4828,235968.0
2020-08-28 12:50:00,103.02,103.11,102.96,102.98,161652.0,90.4828,90.5619,90.4301,90.4477,161652.0
2020-08-28 13:00:00,102.98,103.04,102.9,102.91,119137.0,90.4477,90.5004,90.3774,90.3862,119137.0
2020-08-28 13:10:00,102.9,102.98,102.8,102.84,134973.0,90.3774,90.4477,90.2896,90.3247,134973.0
2020-08-28 13:20:00,102.84,102.89,102.58,102.6,139273.0,90.3247,90.3686,90.0964,90.1139,139273.0
2020-08-28 13:30:00,102.61,102.72,102.51,102.55,120956.0,90.1227,90.2193,90.0349,90.07,120956.0
2020-08-28 13:40:00,102.55,102.6,102.42,102.43,230898.0,90.07,90.1139,89.9558,89.9646,230898.0
2020-08-28 13:50:00,102.43,102.53,102.33,102.42,235492.0,89.9646,90.0525,89.8768,89.9558,235492.0
2020-08-28 14:00:00,102.41,102.64,102.38,102.48,220182.0,89.9471,90.1491,89.9207,90.0085,220182.0
2020-08-28 14:10:00,102.46,102.74,102.41,102.72,142752.0,89.991,90.2369,89.9471,90.2193,142752.0
2020-08-28 14:20:00,102.72,102.83,102.67,102.81,186068.0,90.2193,90.3159,90.1754,90.2984,186068.0
2020-08-28 14:30:00,102.82,102.83,102.67,102.72,156681.0,90.3072,90.3159,90.1754,90.2193,156681.0
2020-08-28 14:40:00,102.72,102.76,102.6,102.7,193570.0,90.2193,90.2545,90.1139,90.2018,193570.0
2020-08-28 14:50:00,102.7,102.82,102.66,102.75,179837.0,90.2018,90.3072,90.1666,90.2457,179837.0
2020-08-28 15:00:00,102.76,102.82,102.62,102.77,217331.0,90.2545,90.3072,90.1315,90.2632,217331.0
2020-08-28 15:10:00,102.78,102.84,102.57,102.57,241711.0,90.272,90.3247,90.0876,90.0876,241711.0
2020-08-28 15:20:00,102.58,102.71,102.57,102.63,208614.0,90.0964,90.2105,90.0876,90.1403,208614.0
2020-08-28 15:30:00,102.63,102.68,102.5,102.58,190108.0,90.1403,90.1842,90.0261,90.0964,190108.0
2020-08-28 15:40:00,102.57,102.6,102.39,102.49,330690.0,90.0876,90.1139,89.9295,90.0173,330690.0
2020-08-28 15:50:00,102.51,102.88,102.44,102.77,900680.0,90.0349,90.3599,89.9734,90.2632,900680.0
2020-08-31 09:30:00,102.12,102.18,101.11,101.62,844693.0,89.6923,89.745,88.8053,89.2532,844693.0
2020-08-31 09:40:00,101.6,101.78,101.3,101.33,375493.0,89.2356,89.3937,88.9721,88.9985,375493.0
2020-08-31 09:50:00,101.33,101.36,100.88,101.35,425926.0,88.9985,89.0248,88.6033,89.0161,425926.0
2020-08-31 10:00:00,101.37,101.5,101.14,101.45,175622.0,89.0336,89.1478,88.8316,89.1039,175622.0
2020-08-31 10:10:00,101.42,101.53,101.14,101.26,188866.0,89.0775,89.1741,88.8316,88.937,188866.0
2020-08-31 10:20:00,101.25,101.31,101.01,101.22,228073.0,88.9282,88.9809,88.7174,88.9019,228073.0
2020-08-31 10:30:00,101.22,101.59,101.22,101.41,194000.0,88.9019,89.2268,88.9019,89.0688,194000.0
2020-08-31 10:40:00,101.4,101.42,101.04,101.07,166192.0,89.06,89.0775,88.7438,88.7701,166192.0
2020-08-31 10:50:00,101.06,101.18,100.9,101.01,251945.0,88.7613,88.8667,88.6208,88.7174,251945.0
2020-08-31 11:00:00,101.01,101.25,100.94,101.14,200091.0,88.7174,88.9282,88.6559,88.8316,200091.0
2020-08-31 11:10:00,101.14,101.16,100.75,100.78,207183.0,88.8316,88.8492,88.4891,88.5154,207183.0
2020-08-31 11:20:00,100.77,100.78,100.56,100.6,223054.0,88.5066,88.5154,88.3222,88.3573,223054.0
2020-08-31 11:30:00,100.59,100.78,100.58,100.7,148742.0,88.3485,88.5154,88.3398,88.4452,148742.0
2020-08-31 11:40:00,100.7,101.04,100.66,101.02,156842.0,88.4452,88.7438,88.41,88.7262,156842.0
2020-08-31 11:50:00,101.03,101.07,100.91,100.96,143187.0,88.735,88.7701,88.6296,88.6735,143187.0
2020-08-31 12:00:00,100.96,101.11,100.86,101.0,157297.0,88.6735,88.8053,88.5857,88.7086,157297.0
2020-08-31 12:10:00,101.01,101.22,100.98,101.17,163390.0,88.7174,88.9019,88.6911,88.858,163390.0
2020-08-31 12:20:00,101.17,101.25,101.09,101.16,176257.0,88.858,88.9282,88.7877,88.8492,176257.0
2020-08-31 12:30:00,101.16,101.16,100.95,101.0,133637.0,88.8492,88.8492,88.6647,88.7086,133637.0
2020-08-31 12:40:00,100.99,101.07,100.97,100.98,89404.0,88.6999,88.7701,88.6823,88.6911,89404.0
2020-08-31 12:50:00,100.98,101.06,100.95,101.0,81743.0,88.6911,88.7613,88.6647,88.7086,81743.0
2020-08-31 13:00:00,101.0,101.01,100.88,100.9,107174.0,88.7086,88.7174,88.6033,88.6208,107174.0
2020-08-31 13:10:00,100.9,100.98,100.87,100.91,107323.0,88.6208,88.6911,88.5945,88.6296,107323.0
2020-08-31 13:20:00,100.92,101.06,100.89,101.03,101147.0,88.6384,88.7613,88.612,88.735,101147.0
2020-08-31 13:30:00,101.03,101.1,101.0,101.04,112427.0,88.735,88.7965,88.7086,88.7438,112427.0
2020-08-31 13:40:00,101.05,101.16,100.72,100.76,266828.0,88.7526,88.8492,88.4627,88.4979,266828.0
2020-08-31 13:50:00,100.76,100.8,100.68,100.69,167349.0,88.4979,88.533,88.4276,88.4364,167349.0
2020-08-31 14:00:00,100.7,100.8,100.66,100.75,170558.0,88.4452,88.533,88.41,88.4891,170558.0
2020-08-31 14:10:00,100.74,100.77,100.62,100.62,197430.0,88.4803,88.5066,88.3749,88.3749,197430.0
2020-08-31 14:20:00,100.63,100.67,100.4,100.42,230641.0,88.3837,88.4188,88.1817,88.1992,230641.0
2020-08-31 14:30:00,100.44,100.54,100.25,100.26,355019.0,88.2168,88.3046,88.0499,88.0587,355019.0
2020-08-31 14:40:00,100.26,100.35,100.21,100.25,459751.0,88.0587,88.1378,88.0148,88.0499,459751.0
2020-08-31 14:50:00,100.25,100.28,100.06,100.08,407032.0,88.0499,88.0763,87.883,87.9006,407032.0
2020-08-31 15:00:00,100.09,100.26,100.02,100.24,367970.0,87.9094,88.0587,87.8479,88.0411,367970.0
2020-08-31 15:10:00,100.25,100.33,100.13,100.17,220503.0,88.0499,88.1202,87.9445,87.9797,220503.0
2020-08-31 15:20:00,100.18,100.33,100.13,100.26,200841.0,87.9884,88.1202,87.9445,88.0587,200841.0
2020-08-31 15:30:00,100.27,100.4,100.21,100.36,212290.0,88.0675,88.1817,88.0148,88.1465,212290.0
2020-08-31 15:40:00,100.36,100.6,100.25,100.57,392124.0,88.1465,88.3573,88.0499,88.331,392124.0
2020-08-31 15:50:00,100.57,100.8,100.09,100.13,1145151.0,88.331,88.533,87.9094,87.9445,1145151.0
2020-09-01 09:30:00,99.55,99.79,99.04,99.67,836065.0,87.4351,87.6459,86.9872,87.5405,836065.0
2020-09-01 09:40:00,99.68,100.02,99.54,99.73,394738.0,87.5493,87.8479,87.4263,87.5932,394738.0
2020-09-01 09:50:00,99.73,100.13,99.62,100.0,326054.0,87.5932,87.9445,87.4966,87.8303,326054.0
2020-09-01 10:00:00,100.02,100.51,99.99,100.02,453966.0,87.8479,88.2783,87.8216,87.8479,453966.0
2020-09-01 10:10:00,100.0,100.38,99.99,100.25,309767.0,87.8303,88.1641,87.8216,88.0499,309767.0
2020-09-01 10:20:00,100.26,100.56,100.23,100.55,258745.0,88.0587,88.3222,88.0324,88.3134,258745.0
2020-09-01 10:30:00,100.56,100.8,100.5,100.72,271674.0,88.3222,88.533,88.2695,88.4627,271674.0
2020-09-01 10:40:00,100.72,100.88,100.57,100.73,254686.0,88.4627,88.6033,88.331,88.4715,254686.0
2020-09-01 10:50:00,100.73,100.82,100.5,100.68,213558.0,88.4715,88.5506,88.2695,88.4276,213558.0
2020-09-01 11:00:00,100.7,100.73,100.44,100.6,166766.0,88.4452,88.4715,88.2168,88.3573,166766.0
2020-09-01 11:10:00,100.6,100.65,100.38,100.55,161742.0,88.3573,88.4012,88.1641,88.3134,161742.0
2020-09-01 11:20:00,100.58,100.59,100.29,100.31,212035.0,88.3398,88.3485,88.0851,88.1026,212035.0
2020-09-01 11:30:00,100.31,100.43,100.01,100.09,255170.0,88.1026,88.208,87.8391,87.9094,255170.0
2020-09-01 11:40:00,100.1,100.32,99.99,100.31,208145.0,87.9182,88.1114,87.8216,88.1026,208145.0
2020-09-01 11:50:00,100.31,100.36,100.08,100.12,165340.0,88.1026,88.1465,87.9006,87.9357,165340.0
2020-09-01 12:00:00,100.12,100.16,99.89,99.9,151726.0,87.9357,87.9709,87.7337,87.7425,151726.0
2020-09-01 12:10:00,99.9,99.91,99.71,99.88,267203.0,87.7425,87.7513,87.5756,87.7249,267203.0
2020-09-01 12:20:00,99.89,99.98,99.56,99.57,194709.0,87.7337,87.8128,87.4439,87.4527,194709.0
2020-09-01 12:30:00,99.58,99.79,99.57,99.69,163090.0,87.4615,87.6459,87.4527,87.5581,163090.0
2020-09-01 12:40:00,99.7,99.78,99.64,99.67,141831.0,87.5669,87.6371,87.5142,87.5405,141831.0
2020-09-01 12:50:00,99.68,99.79,99.56,99.77,164771.0,87.5493,87.6459,87.4439,87.6283,164771.0
2020-09-01 13:00:00,99.77,99.82,99.61,99.62,107567.0,87.6283,87.6722,87.4878,87.4966,107567.0
2020-09-01 13:10:00,99.62,99.67,99.58,99.62,122865.0,87.4966,87.5405,87.4615,87.4966,122865.0
2020-09-01 13:20:00,99.61,99.61,99.43,99.52,214952.0,87.4878,87.4878,87.3297,87.4088,214952.0
2020-09-01 13:30:00,99.52,99.53,99.38,99.46,152934.0,87.4088,87.4175,87.2858,87.3561,152934.0
2020-09-01 13:40:00,99.47,99.6,99.43,99.59,124135.0,87.3648,87.479,87.3297,87.4702,124135.0
2020-09-01 13:50:00,99.59,99.6,99.44,99.53,145970.0,87.4702,87.479,87.3385,87.4175,145970.0
2020-09-01 14:00:00,99.53,99.71,99.52,99.67,176356.0,87.4175,87.5756,87.4088,87.5405,176356.0
2020-09-01 14:10:00,99.67,99.68,99.61,99.64,111007.0,87.5405,87.5493,87.4878,87.5142,111007.0
2020-09-01 14:20:00,99.65,99.69,99.6,99.67,141216.0,87.5229,87.5581,87.479,87.5405,141216.0
2020-09-01 14:30:00,99.66,99.75,99.65,99.75,159454.0,87.5317,87.6108,87.5229,87.6108,159454.0
2020-09-01 14:40:00,99.74,99.76,99.67,99.68,117108.0,87.602,87.6196,87.5405,87.5493,117108.0
2020-09-01 14:50:00,99.68,99.68,99.56,99.62,162754.0,87.5493,87.5493,87.4439,87.4966,162754.0
2020-09-01 15:00:00,99.62,99.64,99.54,99.57,153032.0,87.4966,87.5142,87.4263,87.4527,153032.0
2020-09-01 15:10:00,99.58,99.58,99.44,99.57,189699.0,87.4615,87.4615,87.3385,87.4527,189699.0
2020-09-01 15:20:00,99.56,99.73,99.56,99.72,165269.0,87.4439,87.5932,87.4439,87.5844,165269.0
2020-09-01 15:30:00,99.71,99.77,99.67,99.7,177497.0,87.5756,87.6283,87.5405,87.5669,177497.0
2020-09-01 15:40:00,99.71,99.92,99.71,99.84,258310.0,87.5756,87.7601,87.5756,87.6898,258310.0
2020-09-01 15:50:00,99.83,100.22,99.79,100.14,604515.0,87.681,88.0236,87.6459,87.9533,604515.0
2020-09-02 09:30:00,99.95,100.34,99.67,99.68,695383.0,87.7864,88.129,87.5405,87.5493,695383.0
2020-09-02 09:40:00,99.67,99.79,99.61,99.66,373624.0,87.5405,87.6459,87.4878,87.5317,373624.0
2020-09-02 09:50:00,99.64,101.42,99.56,101.38,717052.0,87.5142,89.0775,87.4439,89.0424,717052.0
2020-09-02 10:00:00,101.37,101.51,100.81,101.13,677916.0,89.0336,89.1566,88.5418,88.8228,677916.0
2020-09-02 10:10:00,101.12,101.26,100.78,101.18,320652.0,88.814,88.937,88.5154,88.8667,320652.0
2020-09-02 10:20:00,101.19,101.58,101.05,101.58,418187.0,88.8755,89.2181,88.7526,89.2181,418187.0
2020-09-02 10:30:00,101.57,101.9,101.26,101.59,520443.0,89.2093,89.4991,88.937,89.2268,520443.0
2020-09-02 10:40:00,101.6,101.75,101.03,101.07,283977.0,89.2356,89.3674,88.735,88.7701,283977.0
2020-09-02 10:50:00,101.07,101.52,101.03,101.34,266789.0,88.7701,89.1654,88.735,89.0073,266789.0
2020-09-02 11:00:00,101.36,101.7,101.35,101.66,271926.0,89.0248,89.3235,89.0161,89.2883,271926.0
2020-09-02 11:10:00,101.65,101.75,101.47,101.49,225463.0,89.2795,89.3674,89.1215,89.139,225463.0
2020-09-02 11:20:00,101.48,101.49,101.06,101.09,239858.0,89.1302,89.139,88.7613,88.7877,239858.0
2020-09-02 11:30:00,101.09,101.5,101.08,101.41,175582.0,88.7877,89.1478,88.7789,89.0688,175582.0
2020-09-02 11:40:00,101.4,101.49,101.33,101.45,139842.0,89.06,89.139,88.9985,89.1039,139842.0
2020-09-02 11:50:00,101.45,101.66,101.38,101.5,187132.0,89.1039,89.2883,89.0424,89.1478,187132.0
2020-09-02 12:00:00,101.5,101.56,101.17,101.17,176338.0,89.1478,89.2005,88.858,88.858,176338.0
2020-09-02 12:10:00,101.17,101.28,101.12,101.13,269872.0,88.858,88.9546,88.814,88.8228,269872.0
2020-09-02 12:20:00,101.14,101.3,101.05,101.27,143240.0,88.8316,88.9721,88.7526,88.9458,143240.0
2020-09-02 12:30:00,101.27,101.29,101.13,101.17,98828.0,88.9458,88.9634,88.8228,88.858,98828.0
2020-09-02 12:40:00,101.17,101.18,101.04,101.06,124951.0,88.858,88.8667,88.7438,88.7613,124951.0
2020-09-02 12:50:00,101.05,101.1,100.93,100.95,131077.0,88.7526,88.7965,88.6472,88.6647,131077.0
2020-09-02 13:00:00,100.95,101.03,100.87,101.0,146150.0,88.6647,88.735,88.5945,88.7086,146150.0
2020-09-02 13:10:00,101.01,101.1,100.96,101.01,222237.0,88.7174,88.7965,88.6735,88.7174,222237.0
2020-09-02 13:20:00,101.0,101.14,100.94,101.1,105128.0,88.7086,88.8316,88.6559,88.7965,105128.0
2020-09-02 13:30:00,101.11,101.17,101.07,101.16,100533.0,88.8053,88.858,88.7701,88.8492,100533.0
2020-09-02 13:40:00,101.14,101.18,101.05,101.12,79876.0,88.8316,88.8667,88.7526,88.814,79876.0
2020-09-02 13:50:00,101.12,101.16,100.97,101.0,86804.0,88.814,88.8492,88.6823,88.7086,86804.0
2020-09-02 14:00:00,100.99,101.01,100.81,100.81,208567.0,88.6999,88.7174,88.5418,88.5418,208567.0
2020-09-02 14:10:00,100.81,100.81,100.61,100.69,205795.0,88.5418,88.5418,88.3661,88.4364,205795.0
2020-09-02 14:20:00,100.68,100.86,100.6,100.78,218007.0,88.4276,88.5857,88.3573,88.5154,218007.0
2020-09-02 14:30:00,100.78,100.89,100.74,100.83,114237.0,88.5154,88.612,88.4803,88.5593,114237.0
2020-09-02 14:40:00,100.83,100.87,100.76,100.84,188634.0,88.5593,88.5945,88.4979,88.5681,188634.0
2020-09-02 14:50:00,100.84,101.16,100.82,101.14,293906.0,88.5681,88.8492,88.5506,88.8316,293906.0
2020-09-02 15:00:00,101.14,101.36,101.07,101.36,207882.0,88.8316,89.0248,88.7701,89.0248,207882.0
2020-09-02 15:10:00,101.36,101.43,101.03,101.43,302463.0,89.0248,89.0863,88.735,89.0863,302463.0
2020-09-02 15:20:00,101.43,101.6,101.36,101.55,268943.0,89.0863,89.2356,89.0248,89.1917,268943.0
2020-09-02 15:30:00,101.56,101.69,101.4,101.68,339674.0,89.2005,89.3147,89.06,89.3059,339674.0
2020-09-02 15:40:00,101.69,101.92,101.62,101.87,418502.0,89.3147,89.5167,89.2532,89.4728,418502.0
2020-09-02 15:50:00,101.86,101.94,101.57,101.6,977563.0,89.464,89.5343,89.2093,89.2356,977563.0
2020-09-03 09:30:00,103.32,104.8,103.18,104.44,2014797.0,90.7463,92.0462,90.6233,91.73,2014797.0
2020-09-03 09:40:00,104.44,104.82,103.93,104.82,1450996.0,91.73,92.0638,91.2821,92.0638,1450996.0
2020-09-03 09:50:00,104.82,104.99,104.16,104.52,838432.0,92.0638,92.2131,91.4841,91.8003,838432.0
2020-09-03 10:00:00,104.51,104.64,103.5,103.69,868100.0,91.7915,91.9057,90.9044,91.0713,868100.0
2020-09-03 10:10:00,103.69,103.91,103.58,103.79,502562.0,91.0713,91.2645,90.9747,91.1591,502562.0
2020-09-03 10:20:00,103.81,103.81,103.04,103.16,559304.0,91.1767,91.1767,90.5004,90.6058,559304.0
2020-09-03 10:30:00,103.17,103.62,102.99,103.26,533183.0,90.6146,91.0098,90.4565,90.6936,533183.0
2020-09-03 10:40:00,103.27,103.93,103.27,103.38,520617.0,90.7024,91.2821,90.7024,90.799,520617.0
2020-09-03 10:50:00,103.4,103.48,103.04,103.27,465568.0,90.8166,90.8868,90.5004,90.7024,465568.0
2020-09-03 11:00:00,103.28,103.31,102.18,102.42,650205.0,90.7112,90.7375,89.745,89.9558,650205.0
2020-09-03 11:10:00,102.43,102.6,101.3,101.33,506515.0,89.9646,90.1139,88.9721,88.9985,506515.0
2020-09-03 11:20:00,101.37,101.92,101.21,101.75,484017.0,89.0336,89.5167,88.8931,89.3674,484017.0
2020-09-03 11:30:00,101.73,102.21,101.6,102.17,364593.0,89.3498,89.7714,89.2356,89.7363,364593.0
2020-09-03 11:40:00,102.16,102.38,101.89,101.95,358997.0,89.7275,89.9207,89.4903,89.543,358997.0
2020-09-03 11:50:00,101.95,102.32,101.93,102.2,226676.0,89.543,89.868,89.5255,89.7626,226676.0
2020-09-03 12:00:00,102.2,102.43,102.11,102.38,260788.0,89.7626,89.9646,89.6836,89.9207,260788.0
2020-09-03 12:10:00,102.38,102.64,102.34,102.52,339452.0,89.9207,90.1491,89.8856,90.0437,339452.0
2020-09-03 12:20:00,102.51,102.67,102.32,102.49,293804.0,90.0349,90.1754,89.868,90.0173,293804.0
2020-09-03 12:30:00,102.5,102.58,102.12,102.29,394686.0,90.0261,90.0964,89.6923,89.8417,394686.0
2020-09-03 12:40:00,102.31,102.32,101.83,102.06,422671.0,89.8592,89.868,89.4376,89.6396,422671.0
2020-09-03 12:50:00,102.05,102.19,101.85,101.94,245043.0,89.6309,89.7538,89.4552,89.5343,245043.0
2020-09-03 13:00:00,101.96,102.12,101.58,102.1,380332.0,89.5518,89.6923,89.2181,89.6748,380332.0
2020-09-03 13:10:00,102.12,102.44,101.88,101.97,283342.0,89.6923,89.9734,89.4816,89.5606,283342.0
2020-09-03 13:20:00,101.98,102.28,101.85,102.21,250536.0,89.5694,89.8329,89.4552,89.7714,250536.0
2020-09-03 13:30:00,102.2,102.2,101.62,101.76,259119.0,89.7626,89.7626,89.2532,89.3762,259119.0
2020-09-03 13:40:00,101.77,101.96,101.62,101.69,161754.0,89.3849,89.5518,89.2532,89.3147,161754.0
2020-09-03 13:50:00,101.68,102.1,101.68,101.94,259283.0,89.3059,89.6748,89.3059,89.5343,259283.0
2020-09-03 14:00:00,101.92,101.95,101.65,101.72,236167.0,89.5167,89.543,89.2795,89.341,236167.0
2020-09-03 14:10:00,101.72,101.98,101.64,101.69,185047.0,89.341,89.5694,89.2708,89.3147,185047.0
2020-09-03 14:20:00,101.72,101.88,101.6,101.73,245585.0,89.341,89.4816,89.2356,89.3498,245585.0
2020-09-03 14:30:00,101.71,102.04,101.65,101.83,298612.0,89.3322,89.6221,89.2795,89.4376,298612.0
2020-09-03 14:40:00,101.84,101.89,101.5,101.55,232013.0,89.4464,89.4903,89.1478,89.1917,232013.0
2020-09-03 14:50:00,101.57,101.63,101.09,101.12,324073.0,89.2093,89.262,88.7877,88.814,324073.0
2020-09-03 15:00:00,101.12,101.35,101.05,101.25,392058.0,88.814,89.0161,88.7526,88.9282,392058.0
2020-09-03 15:10:00,101.25,101.4,101.13,101.18,237547.0,88.9282,89.06,88.8228,88.8667,237547.0
2020-09-03 15:20:00,101.17,101.21,100.85,100.96,299552.0,88.858,88.8931,88.5769,88.6735,299552.0
2020-09-03 15:30:00,100.95,101.34,100.77,101.1,466001.0,88.6647,89.0073,88.5066,88.7965,466001.0
2020-09-03 15:40:00,101.12,101.3,100.92,100.92,437785.0,88.814,88.9721,88.6384,88.6384,437785.0
2020-09-03 15:50:00,100.92,101.42,100.64,101.36,987161.0,88.6384,89.0775,88.3925,89.0248,987161.0
2020-09-04 09:30:00,104.05,104.44,102.96,103.18,1592998.0,91.3875,91.73,90.4301,90.6233,1592998.0
2020-09-04 09:40:00,103.18,104.72,103.12,104.67,1188783.0,90.6233,91.9759,90.5707,91.932,1188783.0
2020-09-04 09:50:00,104.67,105.21,103.38,103.66,1449619.0,91.932,92.4063,90.799,91.0449,1449619.0
2020-09-04 10:00:00,103.69,104.74,103.63,104.52,919269.0,91.0713,91.9935,91.0186,91.8003,919269.0
2020-09-04 10:10:00,104.51,104.51,103.51,103.62,808291.0,91.7915,91.7915,90.9132,91.0098,808291.0
2020-09-04 10:20:00,103.64,103.87,103.19,103.28,611949.0,91.0274,91.2294,90.6321,90.7112,611949.0
2020-09-04 10:30:00,103.28,103.66,102.45,102.8,606978.0,90.7112,91.0449,89.9822,90.2896,606978.0
2020-09-04 10:40:00,102.8,102.99,102.27,102.55,563553.0,90.2896,90.4565,89.8241,90.07,563553.0
2020-09-04 10:50:00,102.51,102.73,102.18,102.38,493113.0,90.0349,90.2281,89.745,89.9207,493113.0
2020-09-04 11:00:00,102.35,102.64,102.01,102.03,405748.0,89.8944,90.1491,89.5957,89.6133,405748.0
2020-09-04 11:10:00,102.03,102.29,101.72,102.29,467880.0,89.6133,89.8417,89.341,89.8417,467880.0
2020-09-04 11:20:00,102.28,102.52,101.63,101.86,626683.0,89.8329,90.0437,89.262,89.464,626683.0
2020-09-04 11:30:00,101.85,102.12,101.6,101.68,322383.0,89.4552,89.6923,89.2356,89.3059,322383.0
2020-09-04 11:40:00,101.68,101.77,101.37,101.6,388412.0,89.3059,89.3849,89.0336,89.2356,388412.0
2020-09-04 11:50:00,101.6,101.92,101.45,101.83,331992.0,89.2356,89.5167,89.1039,89.4376,331992.0
2020-09-04 12:00:00,101.82,102.29,101.79,102.12,581017.0,89.4289,89.8417,89.4025,89.6923,581017.0
2020-09-04 12:10:00,102.15,102.38,101.98,102.19,406985.0,89.7187,89.9207,89.5694,89.7538,406985.0
2020-09-04 12:20:00,102.18,102.33,101.92,102.33,302467.0,89.745,89.8768,89.5167,89.8768,302467.0
2020-09-04 12:30:00,102.33,102.52,102.22,102.49,235359.0,89.8768,90.0437,89.7802,90.0173,235359.0
2020-09-04 12:40:00,102.5,103.23,102.5,103.07,490412.0,90.0261,90.6673,90.0261,90.5267,490412.0
2020-09-04 12:50:00,103.07,103.16,102.95,103.11,243521.0,90.5267,90.6058,90.4213,90.5619,243521.0
2020-09-04 13:00:00,103.09,103.14,102.83,102.98,320811.0,90.5443,90.5882,90.3159,90.4477,320811.0
2020-09-04 13:10:00,102.97,103.04,102.82,102.91,321362.0,90.4389,90.5004,90.3072,90.3862,321362.0
2020-09-04 13:20:00,102.91,103.07,102.79,102.89,232998.0,90.3862,90.5267,90.2808,90.3686,232998.0
2020-09-04 13:30:00,102.89,102.89,102.49,102.59,369906.0,90.3686,90.3686,90.0173,90.1051,369906.0
2020-09-04 13:40:00,102.6,102.96,102.59,102.95,220496.0,90.1139,90.4301,90.1051,90.4213,220496.0
2020-09-04 13:50:00,102.93,103.2,102.79,103.06,261345.0,90.4038,90.6409,90.2808,90.518,261345.0
2020-09-04 14:00:00,103.04,103.19,102.92,103.0,196018.0,90.5004,90.6321,90.395,90.4653,196018.0
2020-09-04 14:10:00,103.01,103.21,102.97,103.19,241715.0,90.474,90.6497,90.4389,90.6321,241715.0
2020-09-04 14:20:00,103.19,103.27,103.02,103.22,273504.0,90.6321,90.7024,90.4828,90.6585,273504.0
2020-09-04 14:30:00,103.21,103.5,103.14,103.46,323892.0,90.6497,90.9044,90.5882,90.8693,323892.0
2020-09-04 14:40:00,103.47,103.93,103.45,103.83,385708.0,90.8781,91.2821,90.8605,91.1942,385708.0
2020-09-04 14:50:00,103.82,103.98,103.56,103.98,1029750.0,91.1855,91.326,90.9571,91.326,1029750.0
2020-09-04 15:00:00,103.99,104.11,103.87,104.01,440134.0,91.3348,91.4402,91.2294,91.3523,440134.0
2020-09-04 15:10:00,104.02,104.24,103.82,104.16,417319.0,91.3611,91.5544,91.1855,91.4841,417319.0
2020-09-04 15:20:00,104.14,104.32,103.91,103.93,406876.0,91.4665,91.6246,91.2645,91.2821,406876.0
2020-09-04 15:30:00,103.92,104.04,103.52,103.58,655784.0,91.2733,91.3787,90.922,90.9747,655784.0
2020-09-04 15:40:00,103.57,103.79,103.42,103.43,582805.0,90.9659,91.1591,90.8341,90.8429,582805.0
2020-09-04 15:50:00,103.41,103.69,103.33,103.49,1227351.0,90.8254,91.0713,90.7551,90.8956,1227351.0
2020-09-08 09:30:00,102.98,103.57,101.45,101.68,2002339.0,90.4477,90.9659,89.1039,89.3059,2002339.0
2020-09-08 09:40:00,101.7,101.82,100.41,100.43,1061087.0,89.3235,89.4289,88.1904,88.208,1061087.0
2020-09-08 09:50:00,100.42,100.83,100.03,100.77,773623.0,88.1992,88.5593,87.8567,88.5066,773623.0
2020-09-08 10:00:00,100.76,100.91,100.38,100.83,715359.0,88.4979,88.6296,88.1641,88.5593,715359.0
2020-09-08 10:10:00,100.84,101.01,100.38,100.38,529639.0,88.5681,88.7174,88.1641,88.1641,529639.0
2020-09-08 10:20:00,100.38,100.53,100.05,100.27,611904.0,88.1641,88.2958,87.8743,88.0675,611904.0
2020-09-08 10:30:00,100.25,100.65,100.17,100.44,533555.0,88.0499,88.4012,87.9797,88.2168,533555.0
2020-09-08 10:40:00,100.44,100.45,99.77,99.78,846023.0,88.2168,88.2256,87.6283,87.6371,846023.0
2020-09-08 10:50:00,99.77,100.03,99.7,99.81,587374.0,87.6283,87.8567,87.5669,87.6635,587374.0
2020-09-08 11:00:00,99.82,100.27,99.7,100.02,467991.0,87.6722,88.0675,87.5669,87.8479,467991.0
2020-09-08 11:10:00,100.03,100.25,99.87,100.22,375387.0,87.8567,88.0499,87.7162,88.0236,375387.0
2020-09-08 11:20:00,100.23,100.35,99.99,100.0,322609.0,88.0324,88.1378,87.8216,87.8303,322609.0
2020-09-08 11:30:00,99.99,100.15,99.76,99.9,377441.0,87.8216,87.9621,87.6196,87.7425,377441.0
2020-09-08 11:40:00,99.9,99.9,99.7,99.72,306829.0,87.7425,87.7425,87.5669,87.5844,306829.0
2020-09-08 11:50:00,99.73,99.83,99.48,99.58,512927.0,87.5932,87.681,87.3736,87.4615,512927.0
2020-09-08 12:00:00,99.6,100.0,99.58,99.85,301044.0,87.479,87.8303,87.4615,87.6986,301044.0
2020-09-08 12:10:00,99.83,100.35,99.83,100.31,316845.0,87.681,88.1378,87.681,88.1026,316845.0
2020-09-08 12:20:00,100.31,100.47,100.18,100.31,271842.0,88.1026,88.2431,87.9884,88.1026,271842.0
2020-09-08 12:30:00,100.31,100.4,100.2,100.29,220531.0,88.1026,88.1817,88.006,88.0851,220531.0
2020-09-08 12:40:00,100.3,100.57,100.27,100.54,286546.0,88.0938,88.331,88.0675,88.3046,286546.0
2020-09-08 12:50:00,100.53,100.56,100.31,100.38,192988.0,88.2958,88.3222,88.1026,88.1641,192988.0
2020-09-08 13:00:00,100.38,100.79,100.35,100.67,249363.0,88.1641,88.5242,88.1378,88.4188,249363.0
2020-09-08 13:10:00,100.67,100.86,100.6,100.75,217459.0,88.4188,88.5857,88.3573,88.4891,217459.0
2020-09-08 13:20:00,100.74,100.93,100.71,100.91,184022.0,88.4803,88.6472,88.4539,88.6296,184022.0
2020-09-08 13:30:00,100.91,100.93,100.76,100.84,230224.0,88.6296,88.6472,88.4979,88.5681,230224.0
2020-09-08 13:40:00,100.84,100.94,100.72,100.76,219157.0,88.5681,88.6559,88.4627,88.4979,219157.0
2020-09-08 13:50:00,100.76,100.83,100.6,100.6,178366.0,88.4979,88.5593,88.3573,88.3573,178366.0
2020-09-08 14:00:00,100.61,100.78,100.58,100.67,169232.0,88.3661,88.5154,88.3398,88.4188,169232.0
2020-09-08 14:10:00,100.67,100.69,100.32,100.43,215649.0,88.4188,88.4364,88.1114,88.208,215649.0
2020-09-08 14:20:00,100.43,100.43,100.29,100.42,222844.0,88.208,88.208,88.0851,88.1992,222844.0
2020-09-08 14:30:00,100.43,100.44,100.13,100.18,225966.0,88.208,88.2168,87.9445,87.9884,225966.0
2020-09-08 14:40:00,100.18,100.3,100.06,100.19,242030.0,87.9884,88.0938,87.883,87.9972,242030.0
2020-09-08 14:50:00,100.18,100.38,99.95,100.33,410631.0,87.9884,88.1641,87.7864,88.1202,410631.0
2020-09-08 15:00:00,100.32,100.32,99.86,100.04,247142.0,88.1114,88.1114,87.7074,87.8655,247142.0
2020-09-08 15:10:00,100.04,100.28,100.0,100.26,270665.0,87.8655,88.0763,87.8303,88.0587,270665.0
2020-09-08 15:20:00,100.23,100.43,100.2,100.31,367548.0,88.0324,88.208,88.006,88.1026,367548.0
2020-09-08 15:30:00,100.32,100.51,100.24,100.36,358986.0,88.1114,88.2783,88.0411,88.1465,358986.0
2020-09-08 15:40:00,100.36,100.66,100.34,100.45,370766.0,88.1465,88.41,88.129,88.2256,370766.0
2020-09-08 15:50:00,100.44,100.44,99.86,99.95,1000173.0,88.2168,88.2168,87.7074,87.7864,1000173.0
2020-09-09 09:30:00,100.84,100.84,99.56,100.38,979443.0,88.5681,88.5681,87.4439,88.1641,979443.0
2020-09-09 09:40:00,100.37,100.51,99.82,100.1,525783.0,88.1553,88.2783,87.6722,87.9182,525783.0
2020-09-09 09:50:00,100.1,100.82,100.1,100.81,431934.0,87.9182,88.5506,87.9182,88.5418,431934.0
2020-09-09 10:00:00,100.8,100.97,100.35,100.5,348831.0,88.533,88.6823,88.1378,88.2695,348831.0
2020-09-09 10:10:00,100.5,100.82,100.45,100.78,277364.0,88.2695,88.5506,88.2256,88.5154,277364.0
2020-09-09 10:20:00,100.79,100.81,100.06,100.07,307083.0,88.5242,88.5418,87.883,87.8918,307083.0
2020-09-09 10:30:00,100.08,100.3,100.03,100.1,233797.0,87.9006,88.0938,87.8567,87.9182,233797.0
2020-09-09 10:40:00,100.09,100.59,100.09,100.29,275271.0,87.9094,88.3485,87.9094,88.0851,275271.0
2020-09-09 10:50:00,100.3,100.33,100.08,100.32,173208.0,88.0938,88.1202,87.9006,88.1114,173208.0
2020-09-09 11:00:00,100.33,100.65,100.33,100.61,196891.0,88.1202,88.4012,88.1202,88.3661,196891.0
2020-09-09 11:10:00,100.62,100.7,100.46,100.7,190122.0,88.3749,88.4452,88.2344,88.4452,190122.0
2020-09-09 11:20:00,100.71,100.92,100.7,100.77,167443.0,88.4539,88.6384,88.4452,88.5066,167443.0
2020-09-09 11:30:00,100.77,100.84,100.67,100.79,121645.0,88.5066,88.5681,88.4188,88.5242,121645.0
2020-09-09 11:40:00,100.79,101.14,100.79,101.09,255146.0,88.5242,88.8316,88.5242,88.7877,255146.0
2020-09-09 11:50:00,101.09,101.1,100.82,100.82,175550.0,88.7877,88.7965,88.5506,88.5506,175550.0
2020-09-09 12:00:00,100.83,100.91,100.72,100.85,111341.0,88.5593,88.6296,88.4627,88.5769,111341.0
2020-09-09 12:10:00,100.85,101.03,100.8,100.96,245574.0,88.5769,88.735,88.533,88.6735,245574.0
2020-09-09 12:20:00,100.94,100.95,100.77,100.8,135770.0,88.6559,88.6647,88.5066,88.533,135770.0
2020-09-09 12:30:00,100.8,101.08,100.8,101.05,238474.0,88.533,88.7789,88.533,88.7526,238474.0
2020-09-09 12:40:00,101.06,101.11,100.92,100.97,129473.0,88.7613,88.8053,88.6384,88.6823,129473.0
2020-09-09 12:50:00,100.97,100.99,100.71,100.72,150053.0,88.6823,88.6999,88.4539,88.4627,150053.0
2020-09-09 13:00:00,100.72,101.03,100.71,101.01,264565.0,88.4627,88.735,88.4539,88.7174,264565.0
2020-09-09 13:10:00,101.0,101.37,101.0,101.37,152870.0,88.7086,89.0336,88.7086,89.0336,152870.0
2020-09-09 13:20:00,101.37,101.44,101.22,101.32,165498.0,89.0336,89.0951,88.9019,88.9897,165498.0
2020-09-09 13:30:00,101.32,101.5,101.31,101.43,163155.0,88.9897,89.1478,88.9809,89.0863,163155.0
2020-09-09 13:40:00,101.43,101.51,101.27,101.35,129150.0,89.0863,89.1566,88.9458,89.0161,129150.0
2020-09-09 13:50:00,101.36,101.4,101.16,101.25,182731.0,89.0248,89.06,88.8492,88.9282,182731.0
2020-09-09 14:00:00,101.25,101.42,101.13,101.41,257185.0,88.9282,89.0775,88.8228,89.0688,257185.0
2020-09-09 14:10:00,101.42,101.45,101.23,101.25,112108.0,89.0775,89.1039,88.9107,88.9282,112108.0
2020-09-09 14:20:00,101.25,101.38,101.16,101.33,219919.0,88.9282,89.0424,88.8492,88.9985,219919.0
2020-09-09 14:30:00,101.33,101.68,101.32,101.54,282795.0,88.9985,89.3059,88.9897,89.1829,282795.0
2020-09-09 14:40:00,101.54,101.58,101.48,101.49,107853.0,89.1829,89.2181,89.1302,89.139,107853.0
2020-09-09 14:50:00,101.5,101.67,101.41,101.58,246170.0,89.1478,89.2971,89.0688,89.2181,246170.0
2020-09-09 15:00:00,101.59,101.68,101.55,101.61,140976.0,89.2268,89.3059,89.1917,89.2444,140976.0
2020-09-09 15:10:00,101.6,101.67,101.47,101.61,160914.0,89.2356,89.2971,89.1215,89.2444,160914.0
2020-09-09 15:20:00,101.61,101.69,101.53,101.64,160830.0,89.2444,89.3147,89.1741,89.2708,160830.0
2020-09-09 15:30:00,101.64,101.64,101.34,101.39,250882.0,89.2708,89.2708,89.0073,89.0512,250882.0
2020-09-09 15:40:00,101.39,101.44,101.26,101.28,317189.0,89.0512,89.0951,88.937,88.9546,317189.0
2020-09-09 15:50:00,101.29,101.47,100.83,100.87,973623.0,88.9634,89.1215,88.5593,88.5945,973623.0
2020-09-10 09:30:00,101.46,101.78,101.15,101.63,562543.0,89.1127,89.3937,88.8404,89.262,562543.0
2020-09-10 09:40:00,101.65,102.25,101.65,102.08,512659.0,89.2795,89.8065,89.2795,89.6572,512659.0
2020-09-10 09:50:00,102.07,102.35,101.9,102.1,281026.0,89.6484,89.8944,89.4991,89.6748,281026.0
2020-09-10 10:00:00,102.12,102.42,102.02,102.05,274657.0,89.6923,89.9558,89.6045,89.6309,274657.0
2020-09-10 10:10:00,102.07,102.13,101.72,102.13,203609.0,89.6484,89.7011,89.341,89.7011,203609.0
2020-09-10 10:20:00,102.13,102.17,101.61,101.8,372448.0,89.7011,89.7363,89.2444,89.4113,372448.0
2020-09-10 10:30:00,101.82,101.86,101.54,101.71,226764.0,89.4289,89.464,89.1829,89.3322,226764.0
2020-09-10 10:40:00,101.7,101.87,101.05,101.14,384808.0,89.3235,89.4728,88.7526,88.8316,384808.0
2020-09-10 10:50:00,101.16,101.3,100.5,100.62,450986.0,88.8492,88.9721,88.2695,88.3749,450986.0
2020-09-10 11:00:00,100.63,100.94,100.48,100.88,268845.0,88.3837,88.6559,88.2519,88.6033,268845.0
2020-09-10 11:10:00,100.87,101.03,100.62,100.91,348337.0,88.5945,88.735,88.3749,88.6296,348337.0
2020-09-10 11:20:00,100.89,101.23,100.87,101.2,241879.0,88.612,88.9107,88.5945,88.8843,241879.0
2020-09-10 11:30:00,101.19,101.19,100.95,100.97,205306.0,88.8755,88.8755,88.6647,88.6823,205306.0
2020-09-10 11:40:00,100.96,101.03,100.73,100.92,183990.0,88.6735,88.735,88.4715,88.6384,183990.0
2020-09-10 11:50:00,100.92,100.95,100.53,100.61,162050.0,88.6384,88.6647,88.2958,88.3661,162050.0
2020-09-10 12:00:00,100.59,100.79,100.54,100.6,185704.0,88.3485,88.5242,88.3046,88.3573,185704.0
2020-09-10 12:10:00,100.6,100.74,100.46,100.6,144235.0,88.3573,88.4803,88.2344,88.3573,144235.0
2020-09-10 12:20:00,100.61,100.62,100.35,100.54,189781.0,88.3661,88.3749,88.1378,88.3046,189781.0
2020-09-10 12:30:00,100.55,100.7,100.19,100.24,218474.0,88.3134,88.4452,87.9972,88.0411,218474.0
2020-09-10 12:40:00,100.22,100.38,100.04,100.1,147858.0,88.0236,88.1641,87.8655,87.9182,147858.0
2020-09-10 12:50:00,100.09,100.29,100.07,100.21,139471.0,87.9094,88.0851,87.8918,88.0148,139471.0
2020-09-10 13:00:00,100.21,100.41,100.12,100.4,171045.0,88.0148,88.1904,87.9357,88.1817,171045.0
2020-09-10 13:10:00,100.4,100.49,100.27,100.48,153569.0,88.1817,88.2607,88.0675,88.2519,153569.0
2020-09-10 13:20:00,100.47,100.48,100.24,100.33,147139.0,88.2431,88.2519,88.0411,88.1202,147139.0
2020-09-10 13:30:00,100.33,100.56,100.32,100.38,141015.0,88.1202,88.3222,88.1114,88.1641,141015.0
2020-09-10 13:40:00,100.37,100.4,100.13,100.19,141224.0,88.1553,88.1817,87.9445,87.9972,141224.0
2020-09-10 13:50:00,100.2,100.31,100.12,100.28,125030.0,88.006,88.1026,87.9357,88.0763,125030.0
2020-09-10 14:00:00,100.26,100.65,100.25,100.63,185261.0,88.0587,88.4012,88.0499,88.3837,185261.0
2020-09-10 14:10:00,100.63,100.66,100.11,100.16,357076.0,88.3837,88.41,87.927,87.9709,357076.0
2020-09-10 14:20:00,100.15,100.27,99.86,99.9,381733.0,87.9621,88.0675,87.7074,87.7425,381733.0
2020-09-10 14:30:00,99.89,100.08,99.8,100.02,345418.0,87.7337,87.9006,87.6547,87.8479,345418.0
2020-09-10 14:40:00,100.0,100.18,99.72,100.12,309551.0,87.8303,87.9884,87.5844,87.9357,309551.0
2020-09-10 14:50:00,100.12,100.24,99.86,100.09,207022.0,87.9357,88.0411,87.7074,87.9094,207022.0
2020-09-10 15:00:00,100.11,100.32,99.99,100.13,196818.0,87.927,88.1114,87.8216,87.9445,196818.0
2020-09-10 15:10:00,100.14,100.24,99.83,99.83,347423.0,87.9533,88.0411,87.681,87.681,347423.0
2020-09-10 15:20:00,99.84,100.05,99.64,99.98,355924.0,87.6898,87.8743,87.5142,87.8128,355924.0
2020-09-10 15:30:00,99.99,100.03,99.82,100.01,335906.0,87.8216,87.8567,87.6722,87.8391,335906.0
2020-09-10 15:40:00,100.01,100.32,99.86,99.95,323015.0,87.8391,88.1114,87.7074,87.7864,323015.0
2020-09-10 15:50:00,99.94,100.25,99.77,99.82,652437.0,87.7776,88.0499,87.6283,87.6722,652437.0
2020-09-11 09:30:00,99.95,100.29,99.78,100.03,719897.0,87.7864,88.0851,87.6371,87.8567,719897.0
2020-09-11 09:40:00,100.0,100.11,99.72,100.03,420868.0,87.8303,87.927,87.5844,87.8567,420868.0
2020-09-11 09:50:00,100.02,100.33,99.62,99.68,408891.0,87.8479,88.1202,87.4966,87.5493,408891.0
2020-09-11 10:00:00,99.66,100.18,99.59,100.03,290310.0,87.5317,87.9884,87.4702,87.8567,290310.0
2020-09-11 10:10:00,100.02,100.3,99.82,100.12,323864.0,87.8479,88.0938,87.6722,87.9357,323864.0
2020-09-11 10:20:00,100.12,100.29,99.99,100.01,214880.0,87.9357,88.0851,87.8216,87.8391,214880.0
2020-09-11 10:30:00,100.03,100.17,99.88,100.13,190312.0,87.8567,87.9797,87.7249,87.9445,190312.0
2020-09-11 10:40:00,100.13,100.4,100.08,100.23,266622.0,87.9445,88.1817,87.9006,88.0324,266622.0
2020-09-11 10:50:00,100.23,100.32,100.13,100.23,142695.0,88.0324,88.1114,87.9445,88.0324,142695.0
2020-09-11 11:00:00,100.23,100.54,100.14,100.53,153506.0,88.0324,88.3046,87.9533,88.2958,153506.0
2020-09-11 11:10:00,100.52,100.6,100.38,100.52,125790.0,88.2871,88.3573,88.1641,88.2871,125790.0
2020-09-11 11:20:00,100.53,100.65,100.29,100.5,209885.0,88.2958,88.4012,88.0851,88.2695,209885.0
2020-09-11 11:30:00,100.51,100.63,100.42,100.46,125930.0,88.2783,88.3837,88.1992,88.2344,125930.0
2020-09-11 11:40:00,100.48,100.52,100.34,100.41,123729.0,88.2519,88.2871,88.129,88.1904,123729.0
2020-09-11 11:50:00,100.41,100.69,100.39,100.63,234942.0,88.1904,88.4364,88.1729,88.3837,234942.0
2020-09-11 12:00:00,100.63,101.11,100.51,101.07,279582.0,88.3837,88.8053,88.2783,88.7701,279582.0
2020-09-11 12:10:00,101.06,101.14,100.91,100.98,193696.0,88.7613,88.8316,88.6296,88.6911,193696.0
2020-09-11 12:20:00,100.98,101.18,100.93,101.08,197943.0,88.6911,88.8667,88.6472,88.7789,197943.0
2020-09-11 12:30:00,101.06,101.09,100.6,100.62,211975.0,88.7613,88.7877,88.3573,88.3749,211975.0
2020-09-11 12:40:00,100.62,100.63,100.42,100.56,188630.0,88.3749,88.3837,88.1992,88.3222,188630.0
2020-09-11 12:50:00,100.59,100.7,100.37,100.41,183348.0,88.3485,88.4452,88.1553,88.1904,183348.0
2020-09-11 13:00:00,100.41,100.5,100.14,100.23,167324.0,88.1904,88.2695,87.9533,88.0324,167324.0
2020-09-11 13:10:00,100.23,100.35,100.04,100.19,237326.0,88.0324,88.1378,87.8655,87.9972,237326.0
2020-09-11 13:20:00,100.21,100.24,100.01,100.09,159272.0,88.0148,88.0411,87.8391,87.9094,159272.0
2020-09-11 13:30:00,100.09,100.33,100.02,100.22,297213.0,87.9094,88.1202,87.8479,88.0236,297213.0
2020-09-11 13:40:00,100.22,100.35,100.12,100.23,158570.0,88.0236,88.1378,87.9357,88.0324,158570.0
2020-09-11 13:50:00,100.24,100.31,100.12,100.13,211051.0,88.0411,88.1026,87.9357,87.9445,211051.0
2020-09-11 14:00:00,100.15,100.28,99.99,100.22,198690.0,87.9621,88.0763,87.8216,88.0236,198690.0
2020-09-11 14:10:00,100.21,100.52,100.18,100.45,178518.0,88.0148,88.2871,87.9884,88.2256,178518.0
2020-09-11 14:20:00,100.44,100.54,100.33,100.4,118619.0,88.2168,88.3046,88.1202,88.1817,118619.0
2020-09-11 14:30:00,100.41,100.72,100.4,100.65,196288.0,88.1904,88.4627,88.1817,88.4012,196288.0
2020-09-11 14:40:00,100.67,100.73,100.55,100.56,179263.0,88.4188,88.4715,88.3134,88.3222,179263.0
2020-09-11 14:50:00,100.57,100.72,100.55,100.63,190816.0,88.331,88.4627,88.3134,88.3837,190816.0
2020-09-11 15:00:00,100.63,100.7,100.49,100.51,162678.0,88.3837,88.4452,88.2607,88.2783,162678.0
2020-09-11 15:10:00,100.5,100.87,100.4,100.83,255654.0,88.2695,88.5945,88.1817,88.5593,255654.0
2020-09-11 15:20:00,100.84,101.11,100.81,101.06,265781.0,88.5681,88.8053,88.5418,88.7613,265781.0
2020-09-11 15:30:00,101.06,101.26,101.06,101.09,308217.0,88.7613,88.937,88.7613,88.7877,308217.0
2020-09-11 15:40:00,101.08,101.3,101.02,101.24,306638.0,88.7789,88.9721,88.7262,88.9194,306638.0
2020-09-11 15:50:00,101.22,101.36,100.97,101.06,959364.0,88.9019,89.0248,88.6823,88.7613,959364.0
2020-09-14 09:30:00,101.51,102.08,101.37,102.06,589254.0,89.1566,89.6572,89.0336,89.6396,589254.0
2020-09-14 09:40:00,102.05,102.69,102.01,102.65,510292.0,89.6309,90.193,89.5957,90.1578,510292.0
2020-09-14 09:50:00,102.65,102.94,102.58,102.84,405634.0,90.1578,90.4126,90.0964,90.3247,405634.0
2020-09-14 10:00:00,102.87,103.29,102.86,103.12,566628.0,90.3511,90.72,90.3423,90.5707,566628.0
2020-09-14 10:10:00,103.12,103.28,102.86,103.27,391219.0,90.5707,90.7112,90.3423,90.7024,391219.0
2020-09-14 10:20:00,103.26,103.28,102.96,103.08,315802.0,90.6936,90.7112,90.4301,90.5355,315802.0
2020-09-14 10:30:00,103.05,103.19,102.7,102.74,268939.0,90.5092,90.6321,90.2018,90.2369,268939.0
2020-09-14 10:40:00,102.74,103.28,102.74,103.28,227373.0,90.2369,90.7112,90.2369,90.7112,227373.0
2020-09-14 10:50:00,103.28,103.46,102.87,102.89,325383.0,90.7112,90.8693,90.3511,90.3686,325383.0
2020-09-14 11:00:00,102.9,103.16,102.89,103.1,192058.0,90.3774,90.6058,90.3686,90.5531,192058.0
2020-09-14 11:10:00,103.09,103.23,102.88,102.96,158483.0,90.5443,90.6673,90.3599,90.4301,158483.0
2020-09-14 11:20:00,102.96,102.99,102.78,102.79,146630.0,90.4301,90.4565,90.272,90.2808,146630.0
2020-09-14 11:30:00,102.78,102.85,102.54,102.8,186625.0,90.272,90.3335,90.0612,90.2896,186625.0
2020-09-14 11:40:00,102.79,102.83,102.57,102.59,115389.0,90.2808,90.3159,90.0876,90.1051,115389.0
2020-09-14 11:50:00,102.58,102.59,102.23,102.26,203803.0,90.0964,90.1051,89.789,89.8153,203803.0
2020-09-14 12:00:00,102.25,102.41,102.25,102.36,120528.0,89.8065,89.9471,89.8065,89.9031,120528.0
2020-09-14 12:10:00,102.34,102.43,102.25,102.42,153246.0,89.8856,89.9646,89.8065,89.9558,153246.0
2020-09-14 12:20:00,102.42,102.6,102.4,102.57,160159.0,89.9558,90.1139,89.9383,90.0876,160159.0
2020-09-14 12:30:00,102.55,102.78,102.51,102.76,141269.0,90.07,90.272,90.0349,90.2545,141269.0
2020-09-14 12:40:00,102.75,102.81,102.47,102.54,133509.0,90.2457,90.2984,89.9998,90.0612,133509.0
2020-09-14 12:50:00,102.54,102.83,102.51,102.8,139905.0,90.0612,90.3159,90.0349,90.2896,139905.0
2020-09-14 13:00:00,102.8,102.91,102.55,102.56,194073.0,90.2896,90.3862,90.07,90.0788,194073.0
2020-09-14 13:10:00,102.56,102.72,102.44,102.67,183423.0,90.0788,90.2193,89.9734,90.1754,183423.0
2020-09-14 13:20:00,102.68,102.74,102.47,102.52,353972.0,90.1842,90.2369,89.9998,90.0437,353972.0
2020-09-14 13:30:00,102.52,102.57,102.05,102.12,263549.0,90.0437,90.0876,89.6309,89.6923,263549.0
2020-09-14 13:40:00,102.11,102.11,101.62,101.93,371146.0,89.6836,89.6836,89.2532,89.5255,371146.0
2020-09-14 13:50:00,101.95,102.28,101.94,102.14,179172.0,89.543,89.8329,89.5343,89.7099,179172.0
2020-09-14 14:00:00,102.15,102.47,102.13,102.45,228475.0,89.7187,89.9998,89.7011,89.9822,228475.0
2020-09-14 14:10:00,102.45,102.63,102.41,102.53,143767.0,89.9822,90.1403,89.9471,90.0525,143767.0
2020-09-14 14:20:00,102.52,102.57,102.37,102.45,236761.0,90.0437,90.0876,89.9119,89.9822,236761.0
2020-09-14 14:30:00,102.47,102.47,102.11,102.18,330732.0,89.9998,89.9998,89.6836,89.745,330732.0
2020-09-14 14:40:00,102.19,102.55,102.19,102.53,250000.0,89.7538,90.07,89.7538,90.0525,250000.0
2020-09-14 14:50:00,102.54,102.56,102.02,102.27,366614.0,90.0612,90.0788,89.6045,89.8241,366614.0
2020-09-14 15:00:00,102.28,102.44,102.16,102.43,297433.0,89.8329,89.9734,89.7275,89.9646,297433.0
2020-09-14 15:10:00,102.42,102.42,102.17,102.28,291067.0,89.9558,89.9558,89.7363,89.8329,291067.0
2020-09-14 15:20:00,102.28,102.44,102.13,102.43,367326.0,89.8329,89.9734,89.7011,89.9646,367326.0
2020-09-14 15:30:00,102.44,102.56,102.29,102.51,370761.0,89.9734,90.0788,89.8417,90.0349,370761.0
2020-09-14 15:40:00,102.52,103.03,102.52,103.0,455486.0,90.0437,90.4916,90.0437,90.4653,455486.0
2020-09-14 15:50:00,102.99,103.11,102.43,102.46,1122413.0,90.4565,90.5619,89.9646,89.991,1122413.0
2020-09-15 09:30:00,102.77,102.8,101.74,101.91,753058.0,90.2632,90.2896,89.3586,89.5079,753058.0
2020-09-15 09:40:00,101.9,102.08,101.22,101.33,664257.0,89.4991,89.6572,88.9019,88.9985,664257.0
2020-09-15 09:50:00,101.33,101.59,100.97,101.13,782113.0,88.9985,89.2268,88.6823,88.8228,782113.0
2020-09-15 10:00:00,101.12,101.65,101.09,101.49,422860.0,88.814,89.2795,88.7877,89.139,422860.0
2020-09-15 10:10:00,101.51,102.18,101.35,102.13,423676.0,89.1566,89.745,89.0161,89.7011,423676.0
2020-09-15 10:20:00,102.14,102.24,101.98,102.12,282319.0,89.7099,89.7977,89.5694,89.6923,282319.0
2020-09-15 10:30:00,102.14,102.52,102.02,102.5,240477.0,89.7099,90.0437,89.6045,90.0261,240477.0
2020-09-15 10:40:00,102.48,102.85,101.1,101.44,1210868.0,90.0085,90.3335,88.7965,89.0951,1210868.0
2020-09-15 10:50:00,101.45,101.6,100.59,101.06,910002.0,89.1039,89.2356,88.3485,88.7613,910002.0
2020-09-15 11:00:00,101.06,101.24,100.83,100.91,428330.0,88.7613,88.9194,88.5593,88.6296,428330.0
2020-09-15 11:10:00,100.92,101.06,100.74,100.8,447743.0,88.6384,88.7613,88.4803,88.533,447743.0
2020-09-15 11:20:00,100.79,100.99,100.61,100.62,571285.0,88.5242,88.6999,88.3661,88.3749,571285.0
2020-09-15 11:30:00,100.61,100.62,100.29,100.57,565045.0,88.3661,88.3749,88.0851,88.331,565045.0
2020-09-15 11:40:00,100.57,100.58,100.12,100.22,405696.0,88.331,88.3398,87.9357,88.0236,405696.0
2020-09-15 11:50:00,100.2,100.53,100.2,100.48,361171.0,88.006,88.2958,88.006,88.2519,361171.0
2020-09-15 12:00:00,100.48,100.51,100.34,100.37,348061.0,88.2519,88.2783,88.129,88.1553,348061.0
2020-09-15 12:10:00,100.37,100.57,100.29,100.31,259591.0,88.1553,88.331,88.0851,88.1026,259591.0
2020-09-15 12:20:00,100.3,100.35,100.18,100.28,283619.0,88.0938,88.1378,87.9884,88.0763,283619.0
2020-09-15 12:30:00,100.27,100.68,100.26,100.57,211293.0,88.0675,88.4276,88.0587,88.331,211293.0
2020-09-15 12:40:00,100.59,100.8,100.48,100.74,193820.0,88.3485,88.533,88.2519,88.4803,193820.0
2020-09-15 12:50:00,100.73,100.75,100.6,100.69,114516.0,88.4715,88.4891,88.3573,88.4364,114516.0
2020-09-15 13:00:00,100.7,100.88,100.62,100.82,161119.0,88.4452,88.6033,88.3749,88.5506,161119.0
2020-09-15 13:10:00,100.82,100.91,100.65,100.68,212370.0,88.5506,88.6296,88.4012,88.4276,212370.0
2020-09-15 13:20:00,100.65,100.65,100.1,100.19,471893.0,88.4012,88.4012,87.9182,87.9972,471893.0
2020-09-15 13:30:00,100.2,100.41,100.08,100.3,340855.0,88.006,88.1904,87.9006,88.0938,340855.0
2020-09-15 13:40:00,100.29,100.39,100.22,100.23,148735.0,88.0851,88.1729,88.0236,88.0324,148735.0
2020-09-15 13:50:00,100.23,100.26,100.12,100.22,339409.0,88.0324,88.0587,87.9357,88.0236,339409.0
2020-09-15 14:00:00,100.23,100.27,100.12,100.16,236210.0,88.0324,88.0675,87.9357,87.9709,236210.0
2020-09-15 14:10:00,100.15,100.15,100.03,100.13,251686.0,87.9621,87.9621,87.8567,87.9445,251686.0
2020-09-15 14:20:00,100.12,100.17,100.03,100.08,260411.0,87.9357,87.9797,87.8567,87.9006,260411.0
2020-09-15 14:30:00,100.07,100.07,99.93,99.95,321448.0,87.8918,87.8918,87.7689,87.7864,321448.0
2020-09-15 14:40:00,99.95,100.01,99.9,99.9,258507.0,87.7864,87.8391,87.7425,87.7425,258507.0
2020-09-15 14:50:00,99.91,99.97,99.79,99.83,409334.0,87.7513,87.804,87.6459,87.681,409334.0
2020-09-15 15:00:00,99.83,99.87,99.64,99.72,408783.0,87.681,87.7162,87.5142,87.5844,408783.0
2020-09-15 15:10:00,99.72,99.83,99.66,99.74,442594.0,87.5844,87.681,87.5317,87.602,442594.0
2020-09-15 15:20:00,99.74,99.8,99.6,99.62,395209.0,87.602,87.6547,87.479,87.4966,395209.0
2020-09-15 15:30:00,99.62,99.68,99.41,99.43,706322.0,87.4966,87.5493,87.3121,87.3297,706322.0
2020-09-15 15:40:00,99.43,99.68,99.37,99.54,713041.0,87.3297,87.5493,87.277,87.4263,713041.0
2020-09-15 15:50:00,99.54,99.58,99.14,99.27,1421803.0,87.4263,87.4615,87.075,87.1892,1421803.0
2020-09-16 09:30:00,99.43,99.75,98.76,99.74,1121121.0,87.3297,87.6108,86.7412,87.602,1121121.0
2020-09-16 09:40:00,99.71,99.73,98.94,99.38,512420.0,87.5756,87.5932,86.8993,87.2858,512420.0
2020-09-16 09:50:00,99.38,99.77,99.35,99.61,317128.0,87.2858,87.6283,87.2594,87.4878,317128.0
2020-09-16 10:00:00,99.6,100.21,99.55,100.03,571558.0,87.479,88.0148,87.4351,87.8567,571558.0
2020-09-16 10:10:00,100.02,100.6,99.9,100.45,545060.0,87.8479,88.3573,87.7425,88.2256,545060.0
2020-09-16 10:20:00,100.46,100.6,99.97,100.13,550996.0,88.2344,88.3573,87.804,87.9445,550996.0
2020-09-16 10:30:00,100.14,100.35,100.02,100.27,332300.0,87.9533,88.1378,87.8479,88.0675,332300.0
2020-09-16 10:40:00,100.27,100.49,100.23,100.39,279262.0,88.0675,88.2607,88.0324,88.1729,279262.0
2020-09-16 10:50:00,100.39,100.49,100.25,100.45,299624.0,88.1729,88.2607,88.0499,88.2256,299624.0
2020-09-16 11:00:00,100.44,100.83,100.44,100.76,404133.0,88.2168,88.5593,88.2168,88.4979,404133.0
2020-09-16 11:10:00,100.76,100.99,100.63,100.92,594751.0,88.4979,88.6999,88.3837,88.6384,594751.0
2020-09-16 11:20:00,100.92,100.92,100.7,100.83,184580.0,88.6384,88.6384,88.4452,88.5593,184580.0
2020-09-16 11:30:00,100.83,100.85,100.48,100.64,158399.0,88.5593,88.5769,88.2519,88.3925,158399.0
2020-09-16 11:40:00,100.64,100.91,100.63,100.74,170151.0,88.3925,88.6296,88.3837,88.4803,170151.0
2020-09-16 11:50:00,100.73,100.83,100.64,100.67,169299.0,88.4715,88.5593,88.3925,88.4188,169299.0
2020-09-16 12:00:00,100.67,100.74,100.49,100.51,165831.0,88.4188,88.4803,88.2607,88.2783,165831.0
2020-09-16 12:10:00,100.51,100.62,100.37,100.39,231574.0,88.2783,88.3749,88.1553,88.1729,231574.0
2020-09-16 12:20:00,100.39,100.56,100.37,100.46,178073.0,88.1729,88.3222,88.1553,88.2344,178073.0
2020-09-16 12:30:00,100.46,100.49,100.26,100.34,181808.0,88.2344,88.2607,88.0587,88.129,181808.0
2020-09-16 12:40:00,100.34,100.64,100.33,100.64,128316.0,88.129,88.3925,88.1202,88.3925,128316.0
2020-09-16 12:50:00,100.62,100.8,100.45,100.45,226597.0,88.3749,88.533,88.2256,88.2256,226597.0
2020-09-16 13:00:00,100.47,100.57,100.3,100.34,146474.0,88.2431,88.331,88.0938,88.129,146474.0
2020-09-16 13:10:00,100.33,100.51,100.32,100.5,143503.0,88.1202,88.2783,88.1114,88.2695,143503.0
2020-09-16 13:20:00,100.52,100.59,100.43,100.45,139930.0,88.2871,88.3485,88.208,88.2256,139930.0
2020-09-16 13:30:00,100.45,100.59,100.38,100.58,287536.0,88.2256,88.3485,88.1641,88.3398,287536.0
2020-09-16 13:40:00,100.58,100.84,100.51,100.71,194640.0,88.3398,88.5681,88.2783,88.4539,194640.0
2020-09-16 13:50:00,100.71,100.85,100.42,100.42,218793.0,88.4539,88.5769,88.1992,88.1992,218793.0
2020-09-16 14:00:00,100.49,100.88,100.47,100.62,301551.0,88.2607,88.6033,88.2431,88.3749,301551.0
2020-09-16 14:10:00,100.63,100.92,100.5,100.74,341156.0,88.3837,88.6384,88.2695,88.4803,341156.0
2020-09-16 14:20:00,100.74,100.86,100.62,100.7,230949.0,88.4803,88.5857,88.3749,88.4452,230949.0
2020-09-16 14:30:00,100.7,101.1,100.68,100.98,565033.0,88.4452,88.7965,88.4276,88.6911,565033.0
2020-09-16 14:40:00,100.98,101.13,100.78,100.95,448517.0,88.6911,88.8228,88.5154,88.6647,448517.0
2020-09-16 14:50:00,100.95,100.98,100.24,100.41,438697.0,88.6647,88.6911,88.0411,88.1904,438697.0
2020-09-16 15:00:00,100.42,100.51,99.97,99.98,297775.0,88.1992,88.2783,87.804,87.8128,297775.0
2020-09-16 15:10:00,99.99,100.03,99.6,100.0,468235.0,87.8216,87.8567,87.479,87.8303,468235.0
2020-09-16 15:20:00,99.99,100.16,99.84,99.92,298063.0,87.8216,87.9709,87.6898,87.7601,298063.0
2020-09-16 15:30:00,99.91,100.06,99.65,99.89,462010.0,87.7513,87.883,87.5229,87.7337,462010.0
2020-09-16 15:40:00,99.88,100.17,99.7,99.99,470363.0,87.7249,87.9797,87.5669,87.8216,470363.0
2020-09-16 15:50:00,100.03,100.16,99.51,99.76,899651.0,87.8567,87.9709,87.4,87.6196,899651.0
2020-09-17 09:30:00,98.7,99.22,98.06,99.14,656099.0,86.6885,87.1453,86.1264,87.075,656099.0
2020-09-17 09:40:00,99.16,99.35,98.53,98.66,358457.0,87.0926,87.2594,86.5392,86.6534,358457.0
2020-09-17 09:50:00,98.66,98.93,98.51,98.76,345175.0,86.6534,86.8906,86.5217,86.7412,345175.0
2020-09-17 10:00:00,98.77,98.78,98.35,98.51,397750.0,86.75,86.7588,86.3811,86.5217,397750.0
2020-09-17 10:10:00,98.49,98.95,98.48,98.86,338428.0,86.5041,86.9081,86.4953,86.8291,338428.0
2020-09-17 10:20:00,98.86,98.99,98.73,98.84,359857.0,86.8291,86.9433,86.7149,86.8115,359857.0
2020-09-17 10:30:00,98.85,98.92,98.47,98.65,269216.0,86.8203,86.8818,86.4865,86.6446,269216.0
2020-09-17 10:40:00,98.63,98.89,98.51,98.76,276551.0,86.6271,86.8554,86.5217,86.7412,276551.0
2020-09-17 10:50:00,98.77,98.84,98.55,98.6,161767.0,86.75,86.8115,86.5568,86.6007,161767.0
2020-09-17 11:00:00,98.6,98.96,98.59,98.77,190722.0,86.6007,86.9169,86.5919,86.75,190722.0
2020-09-17 11:10:00,98.77,98.87,98.61,98.75,170191.0,86.75,86.8379,86.6095,86.7325,170191.0
2020-09-17 11:20:00,98.76,98.77,98.4,98.44,258885.0,86.7412,86.75,86.4251,86.4602,258885.0
2020-09-17 11:30:00,98.44,98.64,98.42,98.51,229615.0,86.4602,86.6359,86.4426,86.5217,229615.0
2020-09-17 11:40:00,98.52,98.58,98.23,98.26,338662.0,86.5305,86.5832,86.2757,86.3021,338662.0
2020-09-17 11:50:00,98.26,98.29,98.11,98.17,295122.0,86.3021,86.3284,86.1704,86.223,295122.0
2020-09-17 12:00:00,98.16,98.26,98.08,98.09,335962.0,86.2143,86.3021,86.144,86.1528,335962.0
2020-09-17 12:10:00,98.09,98.16,97.97,98.12,576991.0,86.1528,86.2143,86.0474,86.1791,576991.0
2020-09-17 12:20:00,98.12,98.14,97.87,98.03,566895.0,86.1791,86.1967,85.9596,86.1001,566895.0
2020-09-17 12:30:00,98.02,98.12,97.9,98.09,346381.0,86.0913,86.1791,85.9859,86.1528,346381.0
2020-09-17 12:40:00,98.08,98.12,97.88,98.05,230528.0,86.144,86.1791,85.9683,86.1177,230528.0
2020-09-17 12:50:00,98.04,98.35,97.99,98.28,186799.0,86.1089,86.3811,86.065,86.3197,186799.0
2020-09-17 13:00:00,98.27,98.27,97.99,98.0,144270.0,86.3109,86.3109,86.065,86.0737,144270.0
2020-09-17 13:10:00,97.99,98.13,97.92,98.11,492371.0,86.065,86.1879,86.0035,86.1704,492371.0
2020-09-17 13:20:00,98.12,98.28,98.06,98.16,186724.0,86.1791,86.3197,86.1264,86.2143,186724.0
2020-09-17 13:30:00,98.15,98.2,98.09,98.18,161630.0,86.2055,86.2494,86.1528,86.2318,161630.0
2020-09-17 13:40:00,98.18,98.25,98.05,98.15,121965.0,86.2318,86.2933,86.1177,86.2055,121965.0
2020-09-17 13:50:00,98.16,98.17,98.06,98.12,104411.0,86.2143,86.223,86.1264,86.1791,104411.0
2020-09-17 14:00:00,98.12,98.3,98.07,98.2,146545.0,86.1791,86.3372,86.1352,86.2494,146545.0
2020-09-17 14:10:00,98.2,98.4,98.19,98.26,275526.0,86.2494,86.4251,86.2406,86.3021,275526.0
2020-09-17 14:20:00,98.26,98.3,98.08,98.08,138302.0,86.3021,86.3372,86.144,86.144,138302.0
2020-09-17 14:30:00,98.08,98.12,97.94,97.96,204552.0,86.144,86.1791,86.021,86.0386,204552.0
2020-09-17 14:40:00,97.95,98.06,97.92,97.98,178645.0,86.0298,86.1264,86.0035,86.0562,178645.0
2020-09-17 14:50:00,97.98,98.05,97.92,97.93,126703.0,86.0562,86.1177,86.0035,86.0123,126703.0
2020-09-17 15:00:00,97.94,97.98,97.72,97.91,315942.0,86.021,86.0562,85.8278,85.9947,315942.0
2020-09-17 15:10:00,97.92,98.07,97.83,97.85,395943.0,86.0035,86.1352,85.9244,85.942,395943.0
2020-09-17 15:20:00,97.86,97.92,97.71,97.72,359315.0,85.9508,86.0035,85.819,85.8278,359315.0
2020-09-17 15:30:00,97.72,98.15,97.71,98.11,385579.0,85.8278,86.2055,85.819,86.1704,385579.0
2020-09-17 15:40:00,98.12,98.34,98.06,98.3,513858.0,86.1791,86.3724,86.1264,86.3372,513858.0
2020-09-17 15:50:00,98.32,98.59,98.2,98.56,1439374.0,86.3548,86.5919,86.2494,86.5656,1439374.0
2020-09-18 09:30:00,97.89,98.61,97.79,97.99,2675550.0,85.9771,86.6095,85.8893,86.065,2675550.0
2020-09-18 09:40:00,98.0,98.06,97.81,97.89,475990.0,86.0737,86.1264,85.9069,85.9771,475990.0
2020-09-18 09:50:00,97.89,97.98,97.71,97.82,494939.0,85.9771,86.0562,85.819,85.9156,494939.0
2020-09-18 10:00:00,97.82,98.12,97.44,98.12,534040.0,85.9156,86.1791,85.5819,86.1791,534040.0
2020-09-18 10:10:00,98.12,98.39,98.02,98.39,245392.0,86.1791,86.4163,86.0913,86.4163,245392.0
2020-09-18 10:20:00,98.39,98.69,98.23,98.69,318023.0,86.4163,86.6798,86.2757,86.6798,318023.0
2020-09-18 10:30:00,98.69,98.75,98.55,98.66,328612.0,86.6798,86.7325,86.5568,86.6534,328612.0
2020-09-18 10:40:00,98.66,98.77,98.46,98.73,217353.0,86.6534,86.75,86.4778,86.7149,217353.0
2020-09-18 10:50:00,98.75,98.82,98.39,98.55,201224.0,86.7325,86.7939,86.4163,86.5568,201224.0
2020-09-18 11:00:00,98.54,98.84,98.45,98.76,216009.0,86.548,86.8115,86.469,86.7412,216009.0
2020-09-18 11:10:00,98.76,98.81,98.45,98.47,214900.0,86.7412,86.7852,86.469,86.4865,214900.0
2020-09-18 11:20:00,98.48,98.66,98.4,98.63,229336.0,86.4953,86.6534,86.4251,86.6271,229336.0
2020-09-18 11:30:00,98.62,98.95,98.53,98.94,244597.0,86.6183,86.9081,86.5392,86.8993,244597.0
2020-09-18 11:40:00,98.94,99.37,98.93,99.35,352933.0,86.8993,87.277,86.8906,87.2594,352933.0
2020-09-18 11:50:00,99.35,99.49,99.22,99.33,228544.0,87.2594,87.3824,87.1453,87.2419,228544.0
2020-09-18 12:00:00,99.34,99.41,99.07,99.07,240537.0,87.2507,87.3121,87.0135,87.0135,240537.0
2020-09-18 12:10:00,99.07,99.35,99.06,99.07,300953.0,87.0135,87.2594,87.0047,87.0135,300953.0
2020-09-18 12:20:00,99.08,99.26,99.03,99.12,213424.0,87.0223,87.1804,86.9784,87.0574,213424.0
2020-09-18 12:30:00,99.13,99.18,98.92,99.18,207133.0,87.0662,87.1101,86.8818,87.1101,207133.0
2020-09-18 12:40:00,99.17,99.18,98.9,99.0,157530.0,87.1014,87.1101,86.8642,86.952,157530.0
2020-09-18 12:50:00,98.98,99.02,98.69,98.75,178142.0,86.9345,86.9696,86.6798,86.7325,178142.0
2020-09-18 13:00:00,98.75,98.78,98.56,98.68,165483.0,86.7325,86.7588,86.5656,86.671,165483.0
2020-09-18 13:10:00,98.67,98.88,98.63,98.78,180841.0,86.6622,86.8466,86.6271,86.7588,180841.0
2020-09-18 13:20:00,98.79,99.0,98.61,98.61,234047.0,86.7676,86.952,86.6095,86.6095,234047.0
2020-09-18 13:30:00,98.6,98.61,98.07,98.11,375829.0,86.6007,86.6095,86.1352,86.1704,375829.0
2020-09-18 13:40:00,98.11,98.24,98.03,98.12,275410.0,86.1704,86.2845,86.1001,86.1791,275410.0
2020-09-18 13:50:00,98.14,98.37,98.02,98.37,168941.0,86.1967,86.3987,86.0913,86.3987,168941.0
2020-09-18 14:00:00,98.36,98.49,98.16,98.49,172674.0,86.3899,86.5041,86.2143,86.5041,172674.0
2020-09-18 14:10:00,98.48,98.57,98.37,98.39,221403.0,86.4953,86.5744,86.3987,86.4163,221403.0
2020-09-18 14:20:00,98.4,98.7,98.35,98.53,220608.0,86.4251,86.6885,86.3811,86.5392,220608.0
2020-09-18 14:30:00,98.53,98.54,98.29,98.32,174878.0,86.5392,86.548,86.3284,86.3548,174878.0
2020-09-18 14:40:00,98.33,98.5,98.29,98.45,234876.0,86.3636,86.5129,86.3284,86.469,234876.0
2020-09-18 14:50:00,98.44,98.55,98.34,98.39,241099.0,86.4602,86.5568,86.3724,86.4163,241099.0
2020-09-18 15:00:00,98.39,98.47,98.32,98.37,161475.0,86.4163,86.4865,86.3548,86.3987,161475.0
2020-09-18 15:10:00,98.37,98.46,98.36,98.38,180985.0,86.3987,86.4778,86.3899,86.4075,180985.0
2020-09-18 15:20:00,98.38,98.6,98.34,98.59,175004.0,86.4075,86.6007,86.3724,86.5919,175004.0
2020-09-18 15:30:00,98.58,98.83,98.48,98.75,310212.0,86.5832,86.8027,86.4953,86.7325,310212.0
2020-09-18 15:40:00,98.75,98.9,98.67,98.74,333607.0,86.7325,86.8642,86.6622,86.7237,333607.0
2020-09-18 15:50:00,98.75,98.78,98.33,98.34,815439.0,86.7325,86.7588,86.3636,86.3724,815439.0
2020-09-21 09:30:00,95.2,95.75,94.5,95.67,2192895.0,83.6145,84.0976,82.9997,84.0273,2192895.0
2020-09-21 09:40:00,95.66,96.05,94.74,94.83,988253.0,84.0185,84.361,83.2105,83.2895,988253.0
2020-09-21 09:50:00,94.84,95.7,94.74,95.67,693963.0,83.2983,84.0536,83.2105,84.0273,693963.0
2020-09-21 10:00:00,95.67,95.94,95.56,95.76,825726.0,84.0273,84.2644,83.9307,84.1063,825726.0
2020-09-21 10:10:00,95.76,95.83,95.05,95.06,737378.0,84.1063,84.1678,83.4827,83.4915,737378.0
2020-09-21 10:20:00,95.08,95.08,94.65,94.85,602263.0,83.5091,83.5091,83.1314,83.3071,602263.0
2020-09-21 10:30:00,94.84,94.84,94.31,94.37,889659.0,83.2983,83.2983,82.8328,82.8855,889659.0
2020-09-21 10:40:00,94.37,94.37,93.95,94.18,1062596.0,82.8855,82.8855,82.5166,82.7186,1062596.0
2020-09-21 10:50:00,94.18,94.29,94.08,94.17,764585.0,82.7186,82.8152,82.6308,82.7098,764585.0
2020-09-21 11:00:00,94.16,94.3,94.05,94.3,828903.0,82.7011,82.824,82.6044,82.824,828903.0
2020-09-21 11:10:00,94.31,94.51,94.02,94.05,407893.0,82.8328,83.0085,82.5781,82.6044,407893.0
2020-09-21 11:20:00,94.05,94.08,93.88,93.95,519438.0,82.6044,82.6308,82.4551,82.5166,519438.0
2020-09-21 11:30:00,93.96,94.1,93.91,93.96,502646.0,82.5254,82.6484,82.4815,82.5254,502646.0
2020-09-21 11:40:00,93.97,94.37,93.92,94.29,460481.0,82.5342,82.8855,82.4903,82.8152,460481.0
2020-09-21 11:50:00,94.3,94.48,94.22,94.29,339430.0,82.824,82.9821,82.7538,82.8152,339430.0
2020-09-21 12:00:00,94.29,94.53,94.2,94.44,335121.0,82.8152,83.026,82.7362,82.947,335121.0
2020-09-21 12:10:00,94.44,94.47,94.23,94.35,332169.0,82.947,82.9733,82.7625,82.8679,332169.0
2020-09-21 12:20:00,94.35,94.38,94.18,94.31,251839.0,82.8679,82.8943,82.7186,82.8328,251839.0
2020-09-21 12:30:00,94.31,94.34,93.92,94.02,469278.0,82.8328,82.8591,82.4903,82.5781,469278.0
2020-09-21 12:40:00,94.03,94.2,93.88,93.94,332162.0,82.5869,82.7362,82.4551,82.5078,332162.0
2020-09-21 12:50:00,93.94,94.07,93.82,94.06,458314.0,82.5078,82.622,82.4024,82.6132,458314.0
2020-09-21 13:00:00,94.05,94.18,93.89,94.1,367578.0,82.6044,82.7186,82.4639,82.6484,367578.0
2020-09-21 13:10:00,94.09,94.17,93.98,94.13,290835.0,82.6396,82.7098,82.543,82.6747,290835.0
2020-09-21 13:20:00,94.12,94.32,94.1,94.3,257483.0,82.6659,82.8416,82.6484,82.824,257483.0
2020-09-21 13:30:00,94.3,94.44,94.13,94.18,327918.0,82.824,82.947,82.6747,82.7186,327918.0
2020-09-21 13:40:00,94.18,94.22,94.0,94.03,360566.0,82.7186,82.7538,82.5605,82.5869,360566.0
2020-09-21 13:50:00,94.02,94.08,93.83,93.93,371192.0,82.5781,82.6308,82.4112,82.499,371192.0
2020-09-21 14:00:00,93.93,94.1,93.85,94.06,459564.0,82.499,82.6484,82.4288,82.6132,459564.0
2020-09-21 14:10:00,94.07,94.4,94.04,94.31,393365.0,82.622,82.9118,82.5957,82.8328,393365.0
2020-09-21 14:20:00,94.33,94.74,94.31,94.57,453242.0,82.8504,83.2105,82.8328,83.0612,453242.0
2020-09-21 14:30:00,94.57,94.58,94.18,94.24,448867.0,83.0612,83.0699,82.7186,82.7713,448867.0
2020-09-21 14:40:00,94.23,94.33,94.15,94.26,377912.0,82.7625,82.8504,82.6923,82.7889,377912.0
2020-09-21 14:50:00,94.26,94.44,94.2,94.34,201948.0,82.7889,82.947,82.7362,82.8591,201948.0
2020-09-21 15:00:00,94.34,94.68,94.32,94.66,238740.0,82.8591,83.1578,82.8416,83.1402,238740.0
2020-09-21 15:10:00,94.66,95.13,94.64,95.01,496567.0,83.1402,83.553,83.1226,83.4476,496567.0
2020-09-21 15:20:00,95.02,95.19,94.86,94.88,329170.0,83.4564,83.6057,83.3159,83.3334,329170.0
2020-09-21 15:30:00,94.88,95.03,94.82,94.86,379675.0,83.3334,83.4652,83.2807,83.3159,379675.0
2020-09-21 15:40:00,94.86,95.01,94.7,94.83,642324.0,83.3159,83.4476,83.1753,83.2895,642324.0
2020-09-21 15:50:00,94.83,95.34,94.81,95.3,1501498.0,83.2895,83.7374,83.2719,83.7023,1501498.0
2020-09-22 09:30:00,94.96,95.5,94.54,95.48,1042895.0,83.4037,83.878,83.0348,83.8604,1042895.0
2020-09-22 09:40:00,95.49,95.66,94.97,94.98,443072.0,83.8692,84.0185,83.4125,83.4213,443072.0
2020-09-22 09:50:00,94.98,95.06,94.57,94.57,627286.0,83.4213,83.4915,83.0612,83.0612,627286.0
2020-09-22 10:00:00,94.56,94.67,94.33,94.56,541198.0,83.0524,83.149,82.8504,83.0524,541198.0
2020-09-22 10:10:00,94.56,94.91,94.31,94.89,507477.0,83.0524,83.3598,82.8328,83.3422,507477.0
2020-09-22 10:20:00,94.87,94.9,94.45,94.61,395227.0,83.3246,83.351,82.9558,83.0963,395227.0
2020-09-22 10:30:00,94.61,94.71,94.43,94.45,274976.0,83.0963,83.1841,82.9382,82.9558,274976.0
2020-09-22 10:40:00,94.45,94.47,94.19,94.27,243295.0,82.9558,82.9733,82.7274,82.7977,243295.0
2020-09-22 10:50:00,94.26,94.29,94.01,94.06,473234.0,82.7889,82.8152,82.5693,82.6132,473234.0
2020-09-22 11:00:00,94.06,94.07,93.73,93.87,503585.0,82.6132,82.622,82.3234,82.4463,503585.0
2020-09-22 11:10:00,93.88,94.23,93.84,94.16,326021.0,82.4551,82.7625,82.42,82.7011,326021.0
2020-09-22 11:20:00,94.15,94.16,93.97,94.08,287440.0,82.6923,82.7011,82.5342,82.6308,287440.0
2020-09-22 11:30:00,94.08,94.08,93.79,93.9,393136.0,82.6308,82.6308,82.3761,82.4727,393136.0
2020-09-22 11:40:00,93.9,94.07,93.89,93.94,217095.0,82.4727,82.622,82.4639,82.5078,217095.0
2020-09-22 11:50:00,93.94,94.02,93.78,93.82,336635.0,82.5078,82.5781,82.3673,82.4024,336635.0
2020-09-22 12:00:00,93.83,93.91,93.76,93.87,282321.0,82.4112,82.4815,82.3497,82.4463,282321.0
2020-09-22 12:10:00,93.86,93.95,93.76,93.83,241373.0,82.4376,82.5166,82.3497,82.4112,241373.0
2020-09-22 12:20:00,93.83,93.83,93.71,93.74,335774.0,82.4112,82.4112,82.3058,82.3322,335774.0
2020-09-22 12:30:00,93.75,93.87,93.71,93.85,267957.0,82.3409,82.4463,82.3058,82.4288,267957.0
2020-09-22 12:40:00,93.86,94.06,93.81,93.92,194867.0,82.4376,82.6132,82.3936,82.4903,194867.0
2020-09-22 12:50:00,93.92,93.92,93.74,93.75,254236.0,82.4903,82.4903,82.3322,82.3409,254236.0
2020-09-22 13:00:00,93.75,93.81,93.73,93.77,198765.0,82.3409,82.3936,82.3234,82.3585,198765.0
2020-09-22 13:10:00,93.77,93.84,93.67,93.75,210888.0,82.3585,82.42,82.2707,82.3409,210888.0
2020-09-22 13:20:00,93.76,93.95,93.73,93.91,200327.0,82.3497,82.5166,82.3234,82.4815,200327.0
2020-09-22 13:30:00,93.91,94.06,93.9,94.06,231336.0,82.4815,82.6132,82.4727,82.6132,231336.0
2020-09-22 13:40:00,94.06,94.17,94.01,94.13,203614.0,82.6132,82.7098,82.5693,82.6747,203614.0
2020-09-22 13:50:00,94.14,94.21,94.01,94.14,172337.0,82.6835,82.745,82.5693,82.6835,172337.0
2020-09-22 14:00:00,94.15,94.37,94.15,94.21,209076.0,82.6923,82.8855,82.6923,82.745,209076.0
2020-09-22 14:10:00,94.22,94.24,94.1,94.14,221749.0,82.7538,82.7713,82.6484,82.6835,221749.0
2020-09-22 14:20:00,94.14,94.14,93.99,94.04,188695.0,82.6835,82.6835,82.5517,82.5957,188695.0
2020-09-22 14:30:00,94.05,94.14,94.0,94.02,171997.0,82.6044,82.6835,82.5605,82.5781,171997.0
2020-09-22 14:40:00,94.01,94.07,93.99,94.04,146030.0,82.5693,82.622,82.5517,82.5957,146030.0
2020-09-22 14:50:00,94.03,94.04,93.87,93.89,165847.0,82.5869,82.5957,82.4463,82.4639,165847.0
2020-09-22 15:00:00,93.89,93.9,93.76,93.86,300206.0,82.4639,82.4727,82.3497,82.4376,300206.0
2020-09-22 15:10:00,93.85,94.06,93.81,94.05,249129.0,82.4288,82.6132,82.3936,82.6044,249129.0
2020-09-22 15:20:00,94.06,94.18,93.99,94.1,333852.0,82.6132,82.7186,82.5517,82.6484,333852.0
2020-09-22 15:30:00,94.09,94.15,93.83,93.91,366912.0,82.6396,82.6923,82.4112,82.4815,366912.0
2020-09-22 15:40:00,93.91,94.14,93.89,94.08,395689.0,82.4815,82.6835,82.4639,82.6308,395689.0
2020-09-22 15:50:00,94.09,94.3,93.87,94.27,1254021.0,82.6396,82.824,82.4463,82.7977,1254021.0
2020-09-23 09:30:00,94.78,95.35,94.51,94.84,1015788.0,83.2456,83.7462,83.0085,83.2983,1015788.0
2020-09-23 09:40:00,94.84,94.98,94.6,94.76,613076.0,83.2983,83.4213,83.0875,83.228,613076.0
2020-09-23 09:50:00,94.75,94.81,94.31,94.5,450403.0,83.2193,83.2719,82.8328,82.9997,450403.0
2020-09-23 10:00:00,94.5,94.59,94.13,94.14,486093.0,82.9997,83.0787,82.6747,82.6835,486093.0
2020-09-23 10:10:00,94.14,94.24,93.95,94.18,408321.0,82.6835,82.7713,82.5166,82.7186,408321.0
2020-09-23 10:20:00,94.18,94.5,94.16,94.38,296060.0,82.7186,82.9997,82.7011,82.8943,296060.0
2020-09-23 10:30:00,94.38,94.49,93.91,93.97,256347.0,82.8943,82.9909,82.4815,82.5342,256347.0
2020-09-23 10:40:00,93.97,94.26,93.94,94.11,268549.0,82.5342,82.7889,82.5078,82.6571,268549.0
2020-09-23 10:50:00,94.11,94.19,93.88,94.04,310561.0,82.6571,82.7274,82.4551,82.5957,310561.0
2020-09-23 11:00:00,94.04,94.36,93.98,94.13,247900.0,82.5957,82.8767,82.543,82.6747,247900.0
2020-09-23 11:10:00,94.13,94.2,93.95,94.05,361974.0,82.6747,82.7362,82.5166,82.6044,361974.0
2020-09-23 11:20:00,94.05,94.09,93.8,93.9,267755.0,82.6044,82.6396,82.3849,82.4727,267755.0
2020-09-23 11:30:00,93.87,94.04,93.78,94.03,275253.0,82.4463,82.5957,82.3673,82.5869,275253.0
2020-09-23 11:40:00,94.03,94.24,93.86,93.87,183088.0,82.5869,82.7713,82.4376,82.4463,183088.0
2020-09-23 11:50:00,93.86,93.93,93.76,93.87,217006.0,82.4376,82.499,82.3497,82.4463,217006.0
2020-09-23 12:00:00,93.87,93.99,93.8,93.88,164620.0,82.4463,82.5517,82.3849,82.4551,164620.0
2020-09-23 12:10:00,93.89,93.99,93.8,93.83,167458.0,82.4639,82.5517,82.3849,82.4112,167458.0
2020-09-23 12:20:00,93.83,93.97,93.76,93.96,233452.0,82.4112,82.5342,82.3497,82.5254,233452.0
2020-09-23 12:30:00,93.95,94.12,93.89,94.11,225114.0,82.5166,82.6659,82.4639,82.6571,225114.0
2020-09-23 12:40:00,94.11,94.21,93.98,93.98,117338.0,82.6571,82.745,82.543,82.543,117338.0
2020-09-23 12:50:00,93.97,94.09,93.9,94.09,152551.0,82.5342,82.6396,82.4727,82.6396,152551.0
2020-09-23 13:00:00,94.08,94.12,93.86,93.93,177128.0,82.6308,82.6659,82.4376,82.499,177128.0
2020-09-23 13:10:00,93.92,94.06,93.67,93.85,574958.0,82.4903,82.6132,82.2707,82.4288,574958.0
2020-09-23 13:20:00,93.84,93.89,93.63,93.68,233273.0,82.42,82.4639,82.2356,82.2795,233273.0
2020-09-23 13:30:00,93.69,93.78,93.68,93.73,146904.0,82.2882,82.3673,82.2795,82.3234,146904.0
2020-09-23 13:40:00,93.73,93.85,93.63,93.7,284742.0,82.3234,82.4288,82.2356,82.297,284742.0
2020-09-23 13:50:00,93.69,93.73,93.54,93.66,395239.0,82.2882,82.3234,82.1565,82.2619,395239.0
2020-09-23 14:00:00,93.66,93.76,93.52,93.62,199692.0,82.2619,82.3497,82.1389,82.2268,199692.0
2020-09-23 14:10:00,93.62,93.7,93.28,93.35,385985.0,82.2268,82.297,81.9281,81.9896,385985.0
2020-09-23 14:20:00,93.34,93.43,93.29,93.38,396952.0,81.9808,82.0599,81.9369,82.016,396952.0
2020-09-23 14:30:00,93.34,93.37,93.26,93.3,407146.0,81.9808,82.0072,81.9106,81.9457,407146.0
2020-09-23 14:40:00,93.29,93.35,93.18,93.22,352263.0,81.9369,81.9896,81.8403,81.8754,352263.0
2020-09-23 14:50:00,93.22,93.34,92.83,92.88,494071.0,81.8754,81.9808,81.5329,81.5768,494071.0
2020-09-23 15:00:00,92.88,93.05,92.83,92.98,485072.0,81.5768,81.7261,81.5329,81.6647,485072.0
2020-09-23 15:10:00,92.97,93.19,92.77,92.86,405436.0,81.6559,81.8491,81.4802,81.5593,405436.0
2020-09-23 15:20:00,92.85,92.99,92.66,92.98,410601.0,81.5505,81.6734,81.3836,81.6647,410601.0
2020-09-23 15:30:00,92.97,93.12,92.83,92.92,391809.0,81.6559,81.7876,81.5329,81.612,391809.0
2020-09-23 15:40:00,92.91,93.0,92.8,92.85,652776.0,81.6032,81.6822,81.5066,81.5505,652776.0
2020-09-23 15:50:00,92.85,92.89,92.67,92.75,1509947.0,81.5505,81.5856,81.3924,81.4626,1509947.0
2020-09-24 09:30:00,92.32,92.78,91.38,91.53,1299304.0,81.085,81.489,80.2594,80.3911,1299304.0
2020-09-24 09:40:00,91.53,92.34,91.39,91.99,860299.0,80.3911,81.1025,80.2682,80.7951,860299.0
2020-09-24 09:50:00,92.0,92.11,91.58,91.6,538524.0,80.8039,80.9005,80.435,80.4526,538524.0
2020-09-24 10:00:00,91.6,92.82,91.6,92.81,703298.0,80.4526,81.5241,80.4526,81.5153,703298.0
2020-09-24 10:10:00,92.8,92.96,92.46,92.88,571031.0,81.5066,81.6471,81.2079,81.5768,571031.0
2020-09-24 10:20:00,92.88,92.93,92.31,92.32,435517.0,81.5768,81.6207,81.0762,81.085,435517.0
2020-09-24 10:30:00,92.32,92.47,92.16,92.17,337668.0,81.085,81.2167,80.9444,80.9532,337668.0
2020-09-24 10:40:00,92.18,92.45,92.07,92.13,373100.0,80.962,81.1992,80.8654,80.9181,373100.0
2020-09-24 10:50:00,92.12,92.22,91.78,92.01,430461.0,80.9093,80.9971,80.6107,80.8127,430461.0
2020-09-24 11:00:00,91.98,92.08,91.86,91.89,283717.0,80.7864,80.8742,80.681,80.7073,283717.0
2020-09-24 11:10:00,91.9,91.92,91.48,91.58,425959.0,80.7161,80.7337,80.3472,80.435,425959.0
2020-09-24 11:20:00,91.59,92.02,91.52,91.82,345859.0,80.4438,80.8215,80.3823,80.6458,345859.0
2020-09-24 11:30:00,91.81,91.91,91.63,91.88,351367.0,80.637,80.7249,80.4789,80.6985,351367.0
2020-09-24 11:40:00,91.87,92.16,91.79,92.07,307692.0,80.6897,80.9444,80.6195,80.8654,307692.0
2020-09-24 11:50:00,92.08,92.51,92.08,92.38,246610.0,80.8742,81.2519,80.8742,81.1377,246610.0
2020-09-24 12:00:00,92.38,92.72,92.33,92.72,305976.0,81.1377,81.4363,81.0938,81.4363,305976.0
2020-09-24 12:10:00,92.71,92.98,92.59,92.97,234582.0,81.4275,81.6647,81.3221,81.6559,234582.0
2020-09-24 12:20:00,92.98,93.38,92.96,93.2,353431.0,81.6647,82.016,81.6471,81.8579,353431.0
2020-09-24 12:30:00,93.19,93.23,92.8,92.85,374217.0,81.8491,81.8842,81.5066,81.5505,374217.0
2020-09-24 12:40:00,92.84,92.97,92.8,92.96,234738.0,81.5417,81.6559,81.5066,81.6471,234738.0
2020-09-24 12:50:00,92.97,93.4,92.96,93.4,296148.0,81.6559,82.0335,81.6471,82.0335,296148.0
2020-09-24 13:00:00,93.39,93.57,93.35,93.56,312201.0,82.0248,82.1829,81.9896,82.1741,312201.0
2020-09-24 13:10:00,93.55,93.94,93.5,93.86,398231.0,82.1653,82.5078,82.1214,82.4376,398231.0
2020-09-24 13:20:00,93.87,94.3,93.87,94.09,524201.0,82.4463,82.824,82.4463,82.6396,524201.0
2020-09-24 13:30:00,94.09,94.19,93.77,93.81,375426.0,82.6396,82.7274,82.3585,82.3936,375426.0
2020-09-24 13:40:00,93.81,93.98,93.7,93.8,226944.0,82.3936,82.543,82.297,82.3849,226944.0
2020-09-24 13:50:00,93.8,94.03,93.73,93.78,205615.0,82.3849,82.5869,82.3234,82.3673,205615.0
2020-09-24 14:00:00,93.81,93.87,93.52,93.6,247981.0,82.3936,82.4463,82.1389,82.2092,247981.0
2020-09-24 14:10:00,93.61,93.69,93.32,93.4,187509.0,82.218,82.2882,81.9633,82.0335,187509.0
2020-09-24 14:20:00,93.39,93.41,93.18,93.23,198521.0,82.0248,82.0423,81.8403,81.8842,198521.0
2020-09-24 14:30:00,93.24,93.4,93.19,93.31,177965.0,81.893,82.0335,81.8491,81.9545,177965.0
2020-09-24 14:40:00,93.3,93.42,92.97,93.0,247639.0,81.9457,82.0511,81.6559,81.6822,247639.0
2020-09-24 14:50:00,93.0,93.04,92.68,92.76,264743.0,81.6822,81.7174,81.4012,81.4714,264743.0
2020-09-24 15:00:00,92.77,92.91,92.74,92.8,187882.0,81.4802,81.6032,81.4539,81.5066,187882.0
2020-09-24 15:10:00,92.79,93.09,92.74,92.76,257256.0,81.4978,81.7613,81.4539,81.4714,257256.0
2020-09-24 15:20:00,92.77,92.78,92.45,92.6,334599.0,81.4802,81.489,81.1992,81.3309,334599.0
2020-09-24 15:30:00,92.59,92.73,92.39,92.72,375923.0,81.3221,81.4451,81.1465,81.4363,375923.0
2020-09-24 15:40:00,92.72,92.88,92.58,92.63,349220.0,81.4363,81.5768,81.3133,81.3572,349220.0
2020-09-24 15:50:00,92.63,92.8,92.41,92.66,774316.0,81.3572,81.5066,81.164,81.3836,774316.0
2020-09-25 09:30:00,92.05,92.99,91.95,92.58,656370.0,80.8478,81.6734,80.76,81.3133,656370.0
2020-09-25 09:40:00,92.58,92.92,92.43,92.63,378862.0,81.3133,81.612,81.1816,81.3572,378862.0
2020-09-25 09:50:00,92.64,92.66,92.14,92.41,410580.0,81.366,81.3836,80.9269,81.164,410580.0
2020-09-25 10:00:00,92.42,92.87,92.33,92.48,275947.0,81.1728,81.568,81.0938,81.2255,275947.0
2020-09-25 10:10:00,92.49,92.5,91.87,92.04,485665.0,81.2343,81.2431,80.6897,80.839,485665.0
2020-09-25 10:20:00,92.06,92.41,91.99,92.37,366752.0,80.8566,81.164,80.7951,81.1289,366752.0
2020-09-25 10:30:00,92.36,92.59,92.14,92.57,288628.0,81.1201,81.3221,80.9269,81.3045,288628.0
2020-09-25 10:40:00,92.58,92.82,92.36,92.43,226240.0,81.3133,81.5241,81.1201,81.1816,226240.0
2020-09-25 10:50:00,92.46,92.67,92.3,92.63,198668.0,81.2079,81.3924,81.0674,81.3572,198668.0
2020-09-25 11:00:00,92.64,92.68,92.18,92.25,253877.0,81.366,81.4012,80.962,81.0235,253877.0
2020-09-25 11:10:00,92.24,92.45,92.17,92.31,264265.0,81.0147,81.1992,80.9532,81.0762,264265.0
2020-09-25 11:20:00,92.31,92.31,92.11,92.16,271100.0,81.0762,81.0762,80.9005,80.9444,271100.0
2020-09-25 11:30:00,92.15,92.51,92.09,92.51,309690.0,80.9357,81.2519,80.883,81.2519,309690.0
2020-09-25 11:40:00,92.52,92.58,92.13,92.16,228610.0,81.2606,81.3133,80.9181,80.9444,228610.0
2020-09-25 11:50:00,92.16,92.31,92.14,92.16,178462.0,80.9444,81.0762,80.9269,80.9444,178462.0
2020-09-25 12:00:00,92.16,92.37,92.16,92.37,259716.0,80.9444,81.1289,80.9444,81.1289,259716.0
2020-09-25 12:10:00,92.37,92.58,92.32,92.46,197914.0,81.1289,81.3133,81.085,81.2079,197914.0
2020-09-25 12:20:00,92.47,92.57,92.33,92.47,108155.0,81.2167,81.3045,81.0938,81.2167,108155.0
2020-09-25 12:30:00,92.48,92.64,92.38,92.61,114093.0,81.2255,81.366,81.1377,81.3397,114093.0
2020-09-25 12:40:00,92.62,92.75,92.5,92.52,237611.0,81.3485,81.4626,81.2431,81.2606,237611.0
2020-09-25 12:50:00,92.52,92.67,92.48,92.64,134132.0,81.2606,81.3924,81.2255,81.366,134132.0
2020-09-25 13:00:00,92.66,92.76,92.55,92.62,222869.0,81.3836,81.4714,81.287,81.3485,222869.0
2020-09-25 13:10:00,92.63,92.75,92.6,92.69,181144.0,81.3572,81.4626,81.3309,81.4099,181144.0
2020-09-25 13:20:00,92.68,92.85,92.67,92.82,157551.0,81.4012,81.5505,81.3924,81.5241,157551.0
2020-09-25 13:30:00,92.82,92.85,92.66,92.76,123781.0,81.5241,81.5505,81.3836,81.4714,123781.0
2020-09-25 13:40:00,92.77,92.9,92.74,92.77,168329.0,81.4802,81.5944,81.4539,81.4802,168329.0
2020-09-25 13:50:00,92.77,92.79,92.68,92.77,147899.0,81.4802,81.4978,81.4012,81.4802,147899.0
2020-09-25 14:00:00,92.78,92.9,92.77,92.87,141247.0,81.489,81.5944,81.4802,81.568,141247.0
2020-09-25 14:10:00,92.87,92.93,92.77,92.92,177424.0,81.568,81.6207,81.4802,81.612,177424.0
2020-09-25 14:20:00,92.92,93.02,92.8,93.0,228998.0,81.612,81.6998,81.5066,81.6822,228998.0
2020-09-25 14:30:00,93.01,93.05,92.92,92.95,147534.0,81.691,81.7261,81.612,81.6383,147534.0
2020-09-25 14:40:00,92.94,93.02,92.85,92.97,171819.0,81.6295,81.6998,81.5505,81.6559,171819.0
2020-09-25 14:50:00,92.96,93.17,92.92,93.11,178941.0,81.6471,81.8315,81.612,81.7788,178941.0
2020-09-25 15:00:00,93.11,93.39,93.1,93.35,208110.0,81.7788,82.0248,81.7701,81.9896,208110.0
2020-09-25 15:10:00,93.35,93.63,93.25,93.63,334759.0,81.9896,82.2356,81.9018,82.2356,334759.0
2020-09-25 15:20:00,93.63,93.72,93.51,93.69,281284.0,82.2356,82.3146,82.1302,82.2882,281284.0
2020-09-25 15:30:00,93.69,93.7,93.24,93.24,342058.0,82.2882,82.297,81.893,81.893,342058.0
2020-09-25 15:40:00,93.25,93.38,93.07,93.38,335425.0,81.9018,82.016,81.7437,82.016,335425.0
2020-09-25 15:50:00,93.37,93.59,93.13,93.47,788752.0,82.0072,82.2004,81.7964,82.095,788752.0
2020-09-28 09:30:00,95.06,95.2,94.35,94.42,997393.0,83.4915,83.6145,82.8679,82.9294,997393.0
2020-09-28 09:40:00,94.43,95.03,94.4,94.93,634663.0,82.9382,83.4652,82.9118,83.3773,634663.0
2020-09-28 09:50:00,94.94,95.33,94.77,95.05,634449.0,83.3861,83.7287,83.2368,83.4827,634449.0
2020-09-28 10:00:00,95.05,95.06,94.74,94.84,274678.0,83.4827,83.4915,83.2105,83.2983,274678.0
2020-09-28 10:10:00,94.84,95.32,94.84,95.29,575202.0,83.2983,83.7199,83.2983,83.6935,575202.0
2020-09-28 10:20:00,95.3,95.56,95.23,95.32,660453.0,83.7023,83.9307,83.6408,83.7199,660453.0
2020-09-28 10:30:00,95.33,95.62,95.33,95.57,608424.0,83.7287,83.9834,83.7287,83.9395,608424.0
2020-09-28 10:40:00,95.56,95.71,95.32,95.36,550351.0,83.9307,84.0624,83.7199,83.755,550351.0
2020-09-28 10:50:00,95.35,95.6,95.24,95.48,403958.0,83.7462,83.9658,83.6496,83.8604,403958.0
2020-09-28 11:00:00,95.48,95.56,95.37,95.47,273240.0,83.8604,83.9307,83.7638,83.8516,273240.0
2020-09-28 11:10:00,95.47,95.67,95.4,95.66,339413.0,83.8516,84.0273,83.7901,84.0185,339413.0
2020-09-28 11:20:00,95.65,95.7,95.53,95.67,302646.0,84.0097,84.0536,83.9043,84.0273,302646.0
2020-09-28 11:30:00,95.68,96.0,95.63,96.0,417941.0,84.0361,84.3171,83.9922,84.3171,417941.0
2020-09-28 11:40:00,95.99,96.15,95.98,96.13,455243.0,84.3083,84.4489,84.2996,84.4313,455243.0
2020-09-28 11:50:00,96.12,96.13,95.99,96.13,203403.0,84.4225,84.4313,84.3083,84.4313,203403.0
2020-09-28 12:00:00,96.13,96.15,96.03,96.08,243300.0,84.4313,84.4489,84.3435,84.3874,243300.0
2020-09-28 12:10:00,96.07,96.19,95.97,96.07,390313.0,84.3786,84.484,84.2908,84.3786,390313.0
2020-09-28 12:20:00,96.08,96.27,96.08,96.23,325728.0,84.3874,84.5543,84.3874,84.5191,325728.0
2020-09-28 12:30:00,96.24,96.27,96.11,96.25,154842.0,84.5279,84.5543,84.4137,84.5367,154842.0
2020-09-28 12:40:00,96.25,96.48,96.21,96.47,341425.0,84.5367,84.7387,84.5016,84.7299,341425.0
2020-09-28 12:50:00,96.47,96.5,96.29,96.31,236657.0,84.7299,84.7563,84.5718,84.5894,236657.0
2020-09-28 13:00:00,96.31,96.35,96.18,96.3,168126.0,84.5894,84.6245,84.4752,84.5806,168126.0
2020-09-28 13:10:00,96.3,96.39,96.27,96.36,140488.0,84.5806,84.6597,84.5543,84.6333,140488.0
2020-09-28 13:20:00,96.35,96.4,96.22,96.25,167095.0,84.6245,84.6685,84.5104,84.5367,167095.0
2020-09-28 13:30:00,96.24,96.58,96.23,96.51,206240.0,84.5279,84.8265,84.5191,84.7651,206240.0
2020-09-28 13:40:00,96.5,96.54,96.36,96.46,133887.0,84.7563,84.7914,84.6333,84.7211,133887.0
2020-09-28 13:50:00,96.46,96.49,96.35,96.45,140672.0,84.7211,84.7475,84.6245,84.7124,140672.0
2020-09-28 14:00:00,96.45,96.49,96.35,96.43,186863.0,84.7124,84.7475,84.6245,84.6948,186863.0
2020-09-28 14:10:00,96.43,96.75,96.41,96.74,281740.0,84.6948,84.9759,84.6772,84.9671,281740.0
2020-09-28 14:20:00,96.75,96.82,96.59,96.73,287194.0,84.9759,85.0373,84.8353,84.9583,287194.0
2020-09-28 14:30:00,96.74,96.79,96.65,96.79,241468.0,84.9671,85.011,84.888,85.011,241468.0
2020-09-28 14:40:00,96.79,96.91,96.73,96.84,299393.0,85.011,85.1164,84.9583,85.0549,299393.0
2020-09-28 14:50:00,96.85,96.93,96.65,96.81,270872.0,85.0637,85.134,84.888,85.0286,270872.0
2020-09-28 15:00:00,96.8,96.81,96.48,96.53,256669.0,85.0198,85.0286,84.7387,84.7826,256669.0
2020-09-28 15:10:00,96.53,96.64,96.43,96.48,246799.0,84.7826,84.8792,84.6948,84.7387,246799.0
2020-09-28 15:20:00,96.48,96.64,96.35,96.62,259143.0,84.7387,84.8792,84.6245,84.8617,259143.0
2020-09-28 15:30:00,96.63,96.63,96.33,96.38,347197.0,84.8705,84.8705,84.607,84.6509,347197.0
2020-09-28 15:40:00,96.38,96.55,96.25,96.28,490554.0,84.6509,84.8002,84.5367,84.5631,490554.0
2020-09-28 15:50:00,96.28,96.32,95.96,96.2,1076568.0,84.5631,84.5982,84.282,84.4928,1076568.0
2020-09-29 09:30:00,96.03,96.03,95.26,95.61,670839.0,84.3435,84.3435,83.6672,83.9746,670839.0
2020-09-29 09:40:00,95.61,95.62,94.98,95.39,424997.0,83.9746,83.9834,83.4213,83.7814,424997.0
2020-09-29 09:50:00,95.37,95.5,95.05,95.39,305472.0,83.7638,83.878,83.4827,83.7814,305472.0
2020-09-29 10:00:00,95.41,95.92,95.39,95.75,352792.0,83.7989,84.2469,83.7814,84.0976,352792.0
2020-09-29 10:10:00,95.74,95.83,95.48,95.77,231975.0,84.0888,84.1678,83.8604,84.1151,231975.0
2020-09-29 10:20:00,95.76,95.94,95.63,95.72,244031.0,84.1063,84.2644,83.9922,84.0712,244031.0
2020-09-29 10:30:00,95.71,95.83,95.31,95.37,234015.0,84.0624,84.1678,83.7111,83.7638,234015.0
2020-09-29 10:40:00,95.36,95.4,95.04,95.11,197074.0,83.755,83.7901,83.474,83.5354,197074.0
2020-09-29 10:50:00,95.11,95.23,94.86,94.98,296783.0,83.5354,83.6408,83.3159,83.4213,296783.0
2020-09-29 11:00:00,94.98,95.07,94.72,94.75,336031.0,83.4213,83.5003,83.1929,83.2193,336031.0
2020-09-29 11:10:00,94.75,94.81,94.62,94.73,282455.0,83.2193,83.2719,83.1051,83.2017,282455.0
2020-09-29 11:20:00,94.7,94.83,94.69,94.72,231005.0,83.1753,83.2895,83.1666,83.1929,231005.0
2020-09-29 11:30:00,94.72,94.79,94.59,94.74,282290.0,83.1929,83.2544,83.0787,83.2105,282290.0
2020-09-29 11:40:00,94.73,94.73,94.33,94.42,439491.0,83.2017,83.2017,82.8504,82.9294,439491.0
2020-09-29 11:50:00,94.4,94.67,94.38,94.51,242266.0,82.9118,83.149,82.8943,83.0085,242266.0
2020-09-29 12:00:00,94.52,94.59,94.44,94.58,218162.0,83.0172,83.0787,82.947,83.0699,218162.0
2020-09-29 12:10:00,94.57,94.8,94.54,94.79,266845.0,83.0612,83.2632,83.0348,83.2544,266845.0
2020-09-29 12:20:00,94.79,94.83,94.6,94.73,277121.0,83.2544,83.2895,83.0875,83.2017,277121.0
2020-09-29 12:30:00,94.73,94.93,94.61,94.91,187067.0,83.2017,83.3773,83.0963,83.3598,187067.0
2020-09-29 12:40:00,94.91,94.95,94.64,94.93,230054.0,83.3598,83.3949,83.1226,83.3773,230054.0
2020-09-29 12:50:00,94.94,95.19,94.91,95.08,278618.0,83.3861,83.6057,83.3598,83.5091,278618.0
2020-09-29 13:00:00,95.07,95.13,94.86,94.91,276841.0,83.5003,83.553,83.3159,83.3598,276841.0
2020-09-29 13:10:00,94.92,95.12,94.85,95.12,251399.0,83.3686,83.5442,83.3071,83.5442,251399.0
2020-09-29 13:20:00,95.11,95.46,95.07,95.44,261428.0,83.5354,83.8428,83.5003,83.8253,261428.0
2020-09-29 13:30:00,95.44,95.49,95.29,95.31,168271.0,83.8253,83.8692,83.6935,83.7111,168271.0
2020-09-29 13:40:00,95.32,95.4,95.29,95.34,116952.0,83.7199,83.7901,83.6935,83.7374,116952.0
2020-09-29 13:50:00,95.35,95.62,95.34,95.5,241262.0,83.7462,83.9834,83.7374,83.878,241262.0
2020-09-29 14:00:00,95.5,95.55,95.29,95.33,141222.0,83.878,83.9219,83.6935,83.7287,141222.0
2020-09-29 14:10:00,95.34,95.52,95.28,95.49,157881.0,83.7374,83.8955,83.6848,83.8692,157881.0
2020-09-29 14:20:00,95.49,95.64,95.46,95.61,229981.0,83.8692,84.0009,83.8428,83.9746,229981.0
2020-09-29 14:30:00,95.62,95.64,95.46,95.54,187679.0,83.9834,84.0009,83.8428,83.9131,187679.0
2020-09-29 14:40:00,95.54,95.6,95.49,95.53,119923.0,83.9131,83.9658,83.8692,83.9043,119923.0
2020-09-29 14:50:00,95.53,95.59,95.48,95.51,126628.0,83.9043,83.957,83.8604,83.8868,126628.0
2020-09-29 15:00:00,95.52,95.6,95.51,95.58,215207.0,83.8955,83.9658,83.8868,83.9482,215207.0
2020-09-29 15:10:00,95.58,95.75,95.57,95.75,277342.0,83.9482,84.0976,83.9395,84.0976,277342.0
2020-09-29 15:20:00,95.75,95.75,95.56,95.64,271893.0,84.0976,84.0976,83.9307,84.0009,271893.0
2020-09-29 15:30:00,95.63,95.74,95.48,95.53,324568.0,83.9922,84.0888,83.8604,83.9043,324568.0
2020-09-29 15:40:00,95.53,95.6,95.47,95.5,338987.0,83.9043,83.9658,83.8516,83.878,338987.0
2020-09-29 15:50:00,95.5,95.64,95.29,95.35,598772.0,83.878,84.0009,83.6935,83.7462,598772.0
2020-09-30 09:30:00,95.21,96.67,95.13,96.56,719862.0,83.6233,84.9056,83.553,84.809,719862.0
2020-09-30 09:40:00,96.56,96.63,96.26,96.31,356110.0,84.809,84.8705,84.5455,84.5894,356110.0
2020-09-30 09:50:00,96.3,96.41,96.05,96.12,297792.0,84.5806,84.6772,84.361,84.4225,297792.0
2020-09-30 10:00:00,96.11,96.85,95.97,96.62,456029.0,84.4137,85.0637,84.2908,84.8617,456029.0
2020-09-30 10:10:00,96.62,96.69,96.08,96.19,309907.0,84.8617,84.9232,84.3874,84.484,309907.0
2020-09-30 10:20:00,96.2,96.28,95.91,96.18,302406.0,84.4928,84.5631,84.2381,84.4752,302406.0
2020-09-30 10:30:00,96.18,96.24,95.82,96.13,306448.0,84.4752,84.5279,84.159,84.4313,306448.0
2020-09-30 10:40:00,96.14,96.34,96.09,96.25,296176.0,84.4401,84.6158,84.3962,84.5367,296176.0
2020-09-30 10:50:00,96.26,96.43,96.12,96.19,162645.0,84.5455,84.6948,84.4225,84.484,162645.0
2020-09-30 11:00:00,96.19,96.36,96.14,96.28,190799.0,84.484,84.6333,84.4401,84.5631,190799.0
2020-09-30 11:10:00,96.27,96.33,96.12,96.27,222657.0,84.5543,84.607,84.4225,84.5543,222657.0
2020-09-30 11:20:00,96.26,96.57,96.24,96.29,283099.0,84.5455,84.8178,84.5279,84.5718,283099.0
2020-09-30 11:30:00,96.3,96.34,96.11,96.15,221074.0,84.5806,84.6158,84.4137,84.4489,221074.0
2020-09-30 11:40:00,96.17,96.36,96.03,96.31,133797.0,84.4664,84.6333,84.3435,84.5894,133797.0
2020-09-30 11:50:00,96.31,96.46,96.19,96.41,145596.0,84.5894,84.7211,84.484,84.6772,145596.0
2020-09-30 12:00:00,96.41,96.67,96.4,96.62,213585.0,84.6772,84.9056,84.6685,84.8617,213585.0
2020-09-30 12:10:00,96.63,96.72,96.59,96.69,135351.0,84.8705,84.9495,84.8353,84.9232,135351.0
2020-09-30 12:20:00,96.69,96.89,96.66,96.82,217421.0,84.9232,85.0988,84.8968,85.0373,217421.0
2020-09-30 12:30:00,96.83,96.91,96.69,96.89,209130.0,85.0461,85.1164,84.9232,85.0988,209130.0
2020-09-30 12:40:00,96.89,97.13,96.88,97.09,293063.0,85.0988,85.3096,85.09,85.2745,293063.0
2020-09-30 12:50:00,97.1,97.19,96.95,97.15,187285.0,85.2833,85.3623,85.1515,85.3272,187285.0
2020-09-30 13:00:00,97.15,97.17,96.9,96.93,173346.0,85.3272,85.3447,85.1076,85.134,173346.0
2020-09-30 13:10:00,96.93,96.98,96.87,96.91,137895.0,85.134,85.1779,85.0813,85.1164,137895.0
2020-09-30 13:20:00,96.92,97.16,96.87,97.06,133117.0,85.1252,85.336,85.0813,85.2481,133117.0
2020-09-30 13:30:00,97.07,97.18,96.96,96.96,167661.0,85.2569,85.3535,85.1603,85.1603,167661.0
2020-09-30 13:40:00,96.96,97.09,96.89,96.93,112307.0,85.1603,85.2745,85.0988,85.134,112307.0
2020-09-30 13:50:00,96.93,97.02,96.9,96.94,130250.0,85.134,85.213,85.1076,85.1427,130250.0
2020-09-30 14:00:00,96.94,97.1,96.92,97.08,149318.0,85.1427,85.2833,85.1252,85.2657,149318.0
2020-09-30 14:10:00,97.08,97.18,97.04,97.08,157329.0,85.2657,85.3535,85.2306,85.2657,157329.0
2020-09-30 14:20:00,97.07,97.2,96.19,96.33,539000.0,85.2569,85.3711,84.484,84.607,539000.0
2020-09-30 14:30:00,96.32,96.37,96.05,96.11,420138.0,84.5982,84.6421,84.361,84.4137,420138.0
2020-09-30 14:40:00,96.11,96.16,95.63,95.74,359575.0,84.4137,84.4577,83.9922,84.0888,359575.0
2020-09-30 14:50:00,95.74,96.44,95.71,96.39,354378.0,84.0888,84.7036,84.0624,84.6597,354378.0
2020-09-30 15:00:00,96.38,96.51,96.09,96.28,213298.0,84.6509,84.7651,84.3962,84.5631,213298.0
2020-09-30 15:10:00,96.26,96.33,95.6,95.73,573772.0,84.5455,84.607,83.9658,84.08,573772.0
2020-09-30 15:20:00,95.73,96.09,95.55,96.03,293798.0,84.08,84.3962,83.9219,84.3435,293798.0
2020-09-30 15:30:00,96.01,96.15,95.81,96.08,271420.0,84.3259,84.4489,84.1503,84.3874,271420.0
2020-09-30 15:40:00,96.08,96.35,95.99,96.24,346915.0,84.3874,84.6245,84.3083,84.5279,346915.0
2020-09-30 15:50:00,96.25,96.74,96.2,96.24,1255910.0,84.5367,84.9671,84.4928,84.5279,1255910.0
2020-10-01 09:30:00,97.21,97.77,96.38,97.05,995466.0,85.3799,85.8717,84.6509,85.2393,995466.0
2020-10-01 09:40:00,97.07,97.4,96.86,97.12,365161.0,85.2569,85.5468,85.0725,85.3008,365161.0
2020-10-01 09:50:00,97.11,97.13,96.48,96.53,357834.0,85.292,85.3096,84.7387,84.7826,357834.0
2020-10-01 10:00:00,96.53,96.68,96.03,96.31,509585.0,84.7826,84.9144,84.3435,84.5894,509585.0
2020-10-01 10:10:00,96.31,96.59,96.23,96.39,380357.0,84.5894,84.8353,84.5191,84.6597,380357.0
2020-10-01 10:20:00,96.41,96.56,96.28,96.39,282990.0,84.6772,84.809,84.5631,84.6597,282990.0
2020-10-01 10:30:00,96.38,96.78,96.29,96.68,237257.0,84.6509,85.0022,84.5718,84.9144,237257.0
2020-10-01 10:40:00,96.68,96.84,96.38,96.48,217578.0,84.9144,85.0549,84.6509,84.7387,217578.0
2020-10-01 10:50:00,96.47,96.59,96.18,96.34,427061.0,84.7299,84.8353,84.4752,84.6158,427061.0
2020-10-01 11:00:00,96.34,96.62,96.17,96.49,397482.0,84.6158,84.8617,84.4664,84.7475,397482.0
2020-10-01 11:10:00,96.48,96.91,96.39,96.83,335887.0,84.7387,85.1164,84.6597,85.0461,335887.0
2020-10-01 11:20:00,96.82,97.07,96.8,96.96,216367.0,85.0373,85.2569,85.0198,85.1603,216367.0
2020-10-01 11:30:00,96.97,97.12,96.74,96.84,271629.0,85.1691,85.3008,84.9671,85.0549,271629.0
2020-10-01 11:40:00,96.84,96.86,96.65,96.66,189961.0,85.0549,85.0725,84.888,84.8968,189961.0
2020-10-01 11:50:00,96.66,96.84,96.65,96.78,186721.0,84.8968,85.0549,84.888,85.0022,186721.0
2020-10-01 12:00:00,96.78,96.79,96.59,96.71,155640.0,85.0022,85.011,84.8353,84.9407,155640.0
2020-10-01 12:10:00,96.71,96.85,96.59,96.73,245535.0,84.9407,85.0637,84.8353,84.9583,245535.0
2020-10-01 12:20:00,96.74,97.02,96.71,97.0,227565.0,84.9671,85.213,84.9407,85.1954,227565.0
2020-10-01 12:30:00,97.0,97.01,96.88,96.91,127425.0,85.1954,85.2042,85.09,85.1164,127425.0
2020-10-01 12:40:00,96.91,97.12,96.91,96.98,272869.0,85.1164,85.3008,85.1164,85.1779,272869.0
2020-10-01 12:50:00,96.97,97.01,96.89,96.92,148555.0,85.1691,85.2042,85.0988,85.1252,148555.0
2020-10-01 13:00:00,96.92,97.07,96.88,97.04,149519.0,85.1252,85.2569,85.09,85.2306,149519.0
2020-10-01 13:10:00,97.05,97.08,96.81,96.87,159819.0,85.2393,85.2657,85.0286,85.0813,159819.0
2020-10-01 13:20:00,96.87,97.04,96.84,96.84,166392.0,85.0813,85.2306,85.0549,85.0549,166392.0
2020-10-01 13:30:00,96.84,97.18,96.78,97.08,208740.0,85.0549,85.3535,85.0022,85.2657,208740.0
2020-10-01 13:40:00,97.08,97.15,96.89,96.91,155396.0,85.2657,85.3272,85.0988,85.1164,155396.0
2020-10-01 13:50:00,96.91,96.92,96.45,96.54,398598.0,85.1164,85.1252,84.7124,84.7914,398598.0
2020-10-01 14:00:00,96.54,96.73,96.1,96.15,646124.0,84.7914,84.9583,84.405,84.4489,646124.0
2020-10-01 14:10:00,96.15,96.45,96.12,96.44,421444.0,84.4489,84.7124,84.4225,84.7036,421444.0
2020-10-01 14:20:00,96.43,96.76,96.43,96.69,414554.0,84.6948,84.9846,84.6948,84.9232,414554.0
2020-10-01 14:30:00,96.71,96.85,96.66,96.84,294167.0,84.9407,85.0637,84.8968,85.0549,294167.0
2020-10-01 14:40:00,96.86,96.93,96.72,96.84,159071.0,85.0725,85.134,84.9495,85.0549,159071.0
2020-10-01 14:50:00,96.83,96.97,96.8,96.83,139210.0,85.0461,85.1691,85.0198,85.0461,139210.0
2020-10-01 15:00:00,96.83,96.98,96.76,96.82,174359.0,85.0461,85.1779,84.9846,85.0373,174359.0
2020-10-01 15:10:00,96.83,96.9,96.7,96.71,199674.0,85.0461,85.1076,84.9319,84.9407,199674.0
2020-10-01 15:20:00,96.71,96.73,96.53,96.64,228755.0,84.9407,84.9583,84.7826,84.8792,228755.0
2020-10-01 15:30:00,96.63,96.82,96.59,96.72,249237.0,84.8705,85.0373,84.8353,84.9495,249237.0
2020-10-01 15:40:00,96.73,96.82,96.52,96.79,320804.0,84.9583,85.0373,84.7738,85.011,320804.0
2020-10-01 15:50:00,96.81,97.05,96.71,96.97,958071.0,85.0286,85.2393,84.9407,85.1691,958071.0
2020-10-02 09:30:00,95.25,96.2,95.09,96.18,971252.0,83.6584,84.4928,83.5179,84.4752,971252.0
2020-10-02 09:40:00,96.15,96.2,95.65,95.94,366991.0,84.4489,84.4928,84.0097,84.2644,366991.0
2020-10-02 09:50:00,95.94,95.95,95.54,95.81,343820.0,84.2644,84.2732,83.9131,84.1503,343820.0
2020-10-02 10:00:00,95.82,96.49,95.74,96.31,392618.0,84.159,84.7475,84.0888,84.5894,392618.0
2020-10-02 10:10:00,96.32,96.41,96.1,96.17,241819.0,84.5982,84.6772,84.405,84.4664,241819.0
2020-10-02 10:20:00,96.16,96.41,96.02,96.32,179197.0,84.4577,84.6772,84.3347,84.5982,179197.0
2020-10-02 10:30:00,96.31,96.47,96.13,96.13,196284.0,84.5894,84.7299,84.4313,84.4313,196284.0
2020-10-02 10:40:00,96.12,96.38,96.03,96.35,202492.0,84.4225,84.6509,84.3435,84.6245,202492.0
2020-10-02 10:50:00,96.36,96.5,96.3,96.4,210014.0,84.6333,84.7563,84.5806,84.6685,210014.0
2020-10-02 11:00:00,96.4,96.75,96.34,96.63,264193.0,84.6685,84.9759,84.6158,84.8705,264193.0
2020-10-02 11:10:00,96.63,96.89,96.56,96.84,220822.0,84.8705,85.0988,84.809,85.0549,220822.0
2020-10-02 11:20:00,96.83,97.25,96.82,97.16,324081.0,85.0461,85.415,85.0373,85.336,324081.0
2020-10-02 11:30:00,97.15,97.27,97.09,97.19,293758.0,85.3272,85.4326,85.2745,85.3623,293758.0
2020-10-02 11:40:00,97.19,97.44,97.16,97.34,351987.0,85.3623,85.5819,85.336,85.4941,351987.0
2020-10-02 11:50:00,97.34,97.4,97.01,97.03,256205.0,85.4941,85.5468,85.2042,85.2218,256205.0
2020-10-02 12:00:00,97.03,97.6,96.98,97.58,349323.0,85.2218,85.7224,85.1779,85.7048,349323.0
2020-10-02 12:10:00,97.59,98.49,97.59,98.42,508944.0,85.7136,86.5041,85.7136,86.4426,508944.0
2020-10-02 12:20:00,98.43,98.59,97.98,98.04,398617.0,86.4514,86.5919,86.0562,86.1089,398617.0
2020-10-02 12:30:00,98.01,98.31,98.01,98.22,211259.0,86.0825,86.346,86.0825,86.267,211259.0
2020-10-02 12:40:00,98.23,98.3,97.98,98.23,290400.0,86.2757,86.3372,86.0562,86.2757,290400.0
2020-10-02 12:50:00,98.24,98.47,98.17,98.41,387785.0,86.2845,86.4865,86.223,86.4338,387785.0
2020-10-02 13:00:00,98.41,98.53,98.29,98.38,185148.0,86.4338,86.5392,86.3284,86.4075,185148.0
2020-10-02 13:10:00,98.36,98.48,98.15,98.27,179989.0,86.3899,86.4953,86.2055,86.3109,179989.0
2020-10-02 13:20:00,98.27,98.3,98.16,98.18,143325.0,86.3109,86.3372,86.2143,86.2318,143325.0
2020-10-02 13:30:00,98.19,98.23,97.92,97.97,168885.0,86.2406,86.2757,86.0035,86.0474,168885.0
2020-10-02 13:40:00,97.97,97.98,97.56,97.64,322961.0,86.0474,86.0562,85.6873,85.7575,322961.0
2020-10-02 13:50:00,97.65,97.69,97.5,97.65,117587.0,85.7663,85.8015,85.6346,85.7663,117587.0
2020-10-02 14:00:00,97.66,97.96,97.65,97.93,216603.0,85.7751,86.0386,85.7663,86.0123,216603.0
2020-10-02 14:10:00,97.93,98.12,97.89,98.05,163707.0,86.0123,86.1791,85.9771,86.1177,163707.0
2020-10-02 14:20:00,98.05,98.17,98.0,98.06,144749.0,86.1177,86.223,86.0737,86.1264,144749.0
2020-10-02 14:30:00,98.08,98.3,98.06,98.2,186884.0,86.144,86.3372,86.1264,86.2494,186884.0
2020-10-02 14:40:00,98.21,98.32,98.16,98.18,236214.0,86.2582,86.3548,86.2143,86.2318,236214.0
2020-10-02 14:50:00,98.18,98.2,98.0,98.04,193826.0,86.2318,86.2494,86.0737,86.1089,193826.0
2020-10-02 15:00:00,98.03,98.07,97.84,97.91,257642.0,86.1001,86.1352,85.9332,85.9947,257642.0
2020-10-02 15:10:00,97.92,98.11,97.77,97.99,311172.0,86.0035,86.1704,85.8717,86.065,311172.0
2020-10-02 15:20:00,97.97,98.14,97.95,98.12,190741.0,86.0474,86.1967,86.0298,86.1791,190741.0
2020-10-02 15:30:00,98.13,98.21,97.96,98.02,282048.0,86.1879,86.2582,86.0386,86.0913,282048.0
2020-10-02 15:40:00,98.03,98.03,97.84,97.98,372211.0,86.1001,86.1001,85.9332,86.0562,372211.0
2020-10-02 15:50:00,98.0,98.06,97.88,97.9,909874.0,86.0737,86.1264,85.9683,85.9859,909874.0
2020-10-05 09:30:00,98.32,98.78,98.15,98.58,947779.0,87.1395,87.5472,86.9889,87.37,947779.0
2020-10-05 09:40:00,98.59,98.6,98.0,98.18,464098.0,87.3788,87.3877,86.8559,87.0154,464098.0
2020-10-05 09:50:00,98.2,98.32,97.71,97.96,457265.0,87.0332,87.1395,86.5989,86.8205,457265.0
2020-10-05 10:00:00,97.96,98.03,97.53,97.73,486470.0,86.8205,86.8825,86.4394,86.6166,486470.0
2020-10-05 10:10:00,97.73,98.15,97.63,98.06,361981.0,86.6166,86.9889,86.528,86.9091,361981.0
2020-10-05 10:20:00,98.05,98.25,97.99,98.2,246567.0,86.9002,87.0775,86.847,87.0332,246567.0
2020-10-05 10:30:00,98.21,98.59,98.21,98.59,261640.0,87.042,87.3788,87.042,87.3788,261640.0
2020-10-05 10:40:00,98.58,98.96,98.58,98.94,395228.0,87.37,87.7067,87.37,87.689,395228.0
2020-10-05 10:50:00,98.93,99.09,98.82,98.83,376382.0,87.6802,87.822,87.5827,87.5915,376382.0
2020-10-05 11:00:00,98.82,99.07,98.78,98.9,340690.0,87.5827,87.8042,87.5472,87.6536,340690.0
2020-10-05 11:10:00,98.9,99.04,98.75,98.92,255636.0,87.6536,87.7776,87.5206,87.6713,255636.0
2020-10-05 11:20:00,98.93,98.99,98.74,98.75,269169.0,87.6802,87.7333,87.5118,87.5206,269169.0
2020-10-05 11:30:00,98.74,98.78,98.55,98.59,202834.0,87.5118,87.5472,87.3434,87.3788,202834.0
2020-10-05 11:40:00,98.6,98.79,98.59,98.73,127519.0,87.3877,87.5561,87.3788,87.5029,127519.0
2020-10-05 11:50:00,98.72,98.9,98.7,98.73,157553.0,87.494,87.6536,87.4763,87.5029,157553.0
2020-10-05 12:00:00,98.74,98.84,98.62,98.62,208135.0,87.5118,87.6004,87.4054,87.4054,208135.0
2020-10-05 12:10:00,98.63,98.76,98.62,98.69,149354.0,87.4143,87.5295,87.4054,87.4674,149354.0
2020-10-05 12:20:00,98.68,98.7,98.55,98.69,130266.0,87.4586,87.4763,87.3434,87.4674,130266.0
2020-10-05 12:30:00,98.68,98.79,98.65,98.78,140664.0,87.4586,87.5561,87.432,87.5472,140664.0
2020-10-05 12:40:00,98.78,98.82,98.67,98.74,124975.0,87.5472,87.5827,87.4497,87.5118,124975.0
2020-10-05 12:50:00,98.73,98.82,98.65,98.69,242409.0,87.5029,87.5827,87.432,87.4674,242409.0
2020-10-05 13:00:00,98.69,98.76,98.63,98.73,132034.0,87.4674,87.5295,87.4143,87.5029,132034.0
2020-10-05 13:10:00,98.74,98.85,98.73,98.75,86143.0,87.5118,87.6093,87.5029,87.5206,86143.0
2020-10-05 13:20:00,98.76,98.83,98.7,98.83,97453.0,87.5295,87.5915,87.4763,87.5915,97453.0
2020-10-05 13:30:00,98.82,98.95,98.81,98.92,128211.0,87.5827,87.6979,87.5738,87.6713,128211.0
2020-10-05 13:40:00,98.91,98.99,98.85,98.9,121773.0,87.6624,87.7333,87.6093,87.6536,121773.0
2020-10-05 13:50:00,98.9,98.96,98.84,98.86,120406.0,87.6536,87.7067,87.6004,87.6181,120406.0
2020-10-05 14:00:00,98.86,98.94,98.77,98.8,197733.0,87.6181,87.689,87.5383,87.5649,197733.0
2020-10-05 14:10:00,98.8,98.98,98.8,98.9,147472.0,87.5649,87.7245,87.5649,87.6536,147472.0
2020-10-05 14:20:00,98.92,98.99,98.87,98.91,163798.0,87.6713,87.7333,87.627,87.6624,163798.0
2020-10-05 14:30:00,98.91,99.07,98.89,99.03,214461.0,87.6624,87.8042,87.6447,87.7688,214461.0
2020-10-05 14:40:00,99.02,99.06,98.94,98.94,130904.0,87.7599,87.7954,87.689,87.689,130904.0
2020-10-05 14:50:00,98.95,99.0,98.87,98.98,197989.0,87.6979,87.7422,87.627,87.7245,197989.0
2020-10-05 15:00:00,98.99,99.04,98.94,99.04,195054.0,87.7333,87.7776,87.689,87.7776,195054.0
2020-10-05 15:10:00,99.04,99.14,98.92,98.92,242103.0,87.7776,87.8663,87.6713,87.6713,242103.0
2020-10-05 15:20:00,98.94,99.14,98.91,99.13,264674.0,87.689,87.8663,87.6624,87.8574,264674.0
2020-10-05 15:30:00,99.12,99.13,98.94,99.02,357744.0,87.8485,87.8574,87.689,87.7599,357744.0
2020-10-05 15:40:00,99.04,99.22,99.02,99.19,353702.0,87.7776,87.9372,87.7599,87.9106,353702.0
2020-10-05 15:50:00,99.19,99.25,98.96,99.04,945247.0,87.9106,87.9638,87.7067,87.7776,945247.0
2020-10-06 09:30:00,100.07,100.09,99.47,99.91,1063643.0,88.6905,88.7082,88.1587,88.5487,1063643.0
2020-10-06 09:40:00,99.9,100.2,99.59,99.96,495263.0,88.5399,88.8057,88.2651,88.593,495263.0
2020-10-06 09:50:00,99.97,100.05,99.53,99.55,448557.0,88.6019,88.6728,88.2119,88.2297,448557.0
2020-10-06 10:00:00,99.54,99.97,99.5,99.79,321913.0,88.2208,88.6019,88.1853,88.4424,321913.0
2020-10-06 10:10:00,99.79,100.18,99.75,99.99,642571.0,88.4424,88.788,88.4069,88.6196,642571.0
2020-10-06 10:20:00,99.98,100.07,99.8,99.95,224630.0,88.6108,88.6905,88.4512,88.5842,224630.0
2020-10-06 10:30:00,99.96,100.08,99.76,99.83,351697.0,88.593,88.6994,88.4158,88.4778,351697.0
2020-10-06 10:40:00,99.84,100.12,99.52,99.99,399200.0,88.4867,88.7348,88.2031,88.6196,399200.0
2020-10-06 10:50:00,99.98,100.24,99.92,100.18,359017.0,88.6108,88.8412,88.5576,88.788,359017.0
2020-10-06 11:00:00,100.17,100.34,100.09,100.31,450701.0,88.7791,88.9298,88.7082,88.9032,450701.0
2020-10-06 11:10:00,100.31,100.6,100.24,100.6,326714.0,88.9032,89.1603,88.8412,89.1603,326714.0
2020-10-06 11:20:00,100.6,100.61,100.28,100.43,342175.0,89.1603,89.1691,88.8766,89.0096,342175.0
2020-10-06 11:30:00,100.42,100.65,100.28,100.63,305134.0,89.0007,89.2046,88.8766,89.1868,305134.0
2020-10-06 11:40:00,100.63,100.63,100.47,100.47,221542.0,89.1868,89.1868,89.045,89.045,221542.0
2020-10-06 11:50:00,100.48,100.48,100.24,100.3,333501.0,89.0539,89.0539,88.8412,88.8944,333501.0
2020-10-06 12:00:00,100.3,100.41,100.0,100.04,257397.0,88.8944,88.9919,88.6285,88.6639,257397.0
2020-10-06 12:10:00,100.05,100.09,99.88,99.93,239095.0,88.6728,88.7082,88.5221,88.5664,239095.0
2020-10-06 12:20:00,99.92,100.09,99.87,100.0,209896.0,88.5576,88.7082,88.5133,88.6285,209896.0
2020-10-06 12:30:00,99.99,100.0,99.74,99.8,173156.0,88.6196,88.6285,88.398,88.4512,173156.0
2020-10-06 12:40:00,99.79,99.98,99.73,99.97,153455.0,88.4424,88.6108,88.3892,88.6019,153455.0
2020-10-06 12:50:00,99.97,100.16,99.96,100.15,181176.0,88.6019,88.7703,88.593,88.7614,181176.0
2020-10-06 13:00:00,100.16,100.3,100.11,100.26,150423.0,88.7703,88.8944,88.726,88.8589,150423.0
2020-10-06 13:10:00,100.26,100.36,100.13,100.23,165122.0,88.8589,88.9475,88.7437,88.8323,165122.0
2020-10-06 13:20:00,100.22,100.35,100.17,100.19,145158.0,88.8235,88.9387,88.7791,88.7969,145158.0
2020-10-06 13:30:00,100.2,100.33,100.19,100.23,123100.0,88.8057,88.921,88.7969,88.8323,123100.0
2020-10-06 13:40:00,100.22,100.28,100.13,100.14,187794.0,88.8235,88.8766,88.7437,88.7526,187794.0
2020-10-06 13:50:00,100.14,100.27,100.1,100.18,173209.0,88.7526,88.8678,88.7171,88.788,173209.0
2020-10-06 14:00:00,100.18,100.41,100.12,100.31,159404.0,88.788,88.9919,88.7348,88.9032,159404.0
2020-10-06 14:10:00,100.31,100.5,100.19,100.46,196361.0,88.9032,89.0716,88.7969,89.0362,196361.0
2020-10-06 14:20:00,100.46,100.63,100.45,100.62,135163.0,89.0362,89.1868,89.0273,89.178,135163.0
2020-10-06 14:30:00,100.63,100.78,100.55,100.68,264245.0,89.1868,89.3198,89.1159,89.2312,264245.0
2020-10-06 14:40:00,100.67,100.86,100.16,100.23,328644.0,89.2223,89.3907,88.7703,88.8323,328644.0
2020-10-06 14:50:00,100.21,100.21,97.94,98.41,1453360.0,88.8146,88.8146,86.8027,87.2193,1453360.0
2020-10-06 15:00:00,98.4,98.4,97.51,98.19,1061750.0,87.2104,87.2104,86.4216,87.0243,1061750.0
2020-10-06 15:10:00,98.2,98.35,97.76,97.8,581296.0,87.0332,87.1661,86.6432,86.6787,581296.0
2020-10-06 15:20:00,97.81,98.27,97.66,98.26,502353.0,86.6875,87.0952,86.5546,87.0863,502353.0
2020-10-06 15:30:00,98.25,98.63,98.12,98.22,461028.0,87.0775,87.4143,86.9623,87.0509,461028.0
2020-10-06 15:40:00,98.23,98.3,97.75,97.95,371286.0,87.0598,87.1218,86.6343,86.8116,371286.0
2020-10-06 15:50:00,97.94,98.49,97.79,98.0,797381.0,86.8027,87.2902,86.6698,86.8559,797381.0
2020-10-07 09:30:00,98.96,100.14,98.95,99.89,847186.0,87.7067,88.7526,87.6979,88.531,847186.0
2020-10-07 09:40:00,99.88,100.15,99.81,99.9,545911.0,88.5221,88.7614,88.4601,88.5399,545911.0
2020-10-07 09:50:00,99.9,100.27,99.83,99.89,504816.0,88.5399,88.8678,88.4778,88.531,504816.0
2020-10-07 10:00:00,99.9,100.03,99.57,100.02,348240.0,88.5399,88.6551,88.2474,88.6462,348240.0
2020-10-07 10:10:00,100.02,100.25,99.73,100.19,352224.0,88.6462,88.8501,88.3892,88.7969,352224.0
2020-10-07 10:20:00,100.17,100.35,100.0,100.15,436282.0,88.7791,88.9387,88.6285,88.7614,436282.0
2020-10-07 10:30:00,100.16,100.33,100.05,100.13,284610.0,88.7703,88.921,88.6728,88.7437,284610.0
2020-10-07 10:40:00,100.17,100.23,99.63,99.67,274582.0,88.7791,88.8323,88.3006,88.336,274582.0
2020-10-07 10:50:00,99.67,99.77,99.55,99.55,194025.0,88.336,88.4246,88.2297,88.2297,194025.0
2020-10-07 11:00:00,99.56,99.6,99.31,99.42,332671.0,88.2385,88.274,88.0169,88.1144,332671.0
2020-10-07 11:10:00,99.42,99.53,99.28,99.34,180036.0,88.1144,88.2119,87.9904,88.0435,180036.0
2020-10-07 11:20:00,99.33,99.35,99.05,99.2,250018.0,88.0347,88.0524,87.7865,87.9195,250018.0
2020-10-07 11:30:00,99.2,99.23,98.96,99.03,262372.0,87.9195,87.946,87.7067,87.7688,262372.0
2020-10-07 11:40:00,99.04,99.17,98.96,98.98,195759.0,87.7776,87.8929,87.7067,87.7245,195759.0
2020-10-07 11:50:00,98.99,99.07,98.85,98.97,184065.0,87.7333,87.8042,87.6093,87.7156,184065.0
2020-10-07 12:00:00,98.96,99.03,98.87,98.89,128094.0,87.7067,87.7688,87.627,87.6447,128094.0
2020-10-07 12:10:00,98.89,99.05,98.73,99.02,199384.0,87.6447,87.7865,87.5029,87.7599,199384.0
2020-10-07 12:20:00,99.03,99.11,98.81,98.88,197382.0,87.7688,87.8397,87.5738,87.6358,197382.0
2020-10-07 12:30:00,98.89,99.04,98.82,98.85,158141.0,87.6447,87.7776,87.5827,87.6093,158141.0
2020-10-07 12:40:00,98.85,98.92,98.83,98.88,227517.0,87.6093,87.6713,87.5915,87.6358,227517.0
2020-10-07 12:50:00,98.88,98.88,98.66,98.78,214330.0,87.6358,87.6358,87.4409,87.5472,214330.0
2020-10-07 13:00:00,98.78,99.0,98.74,98.95,193310.0,87.5472,87.7422,87.5118,87.6979,193310.0
2020-10-07 13:10:00,98.96,98.96,98.83,98.89,114680.0,87.7067,87.7067,87.5915,87.6447,114680.0
2020-10-07 13:20:00,98.9,99.05,98.88,99.01,131917.0,87.6536,87.7865,87.6358,87.7511,131917.0
2020-10-07 13:30:00,99.01,99.05,98.85,98.87,144840.0,87.7511,87.7865,87.6093,87.627,144840.0
2020-10-07 13:40:00,98.86,99.09,98.81,99.05,198784.0,87.6181,87.822,87.5738,87.7865,198784.0
2020-10-07 13:50:00,99.06,99.12,98.95,99.01,218654.0,87.7954,87.8485,87.6979,87.7511,218654.0
2020-10-07 14:00:00,99.01,99.18,98.99,99.1,231632.0,87.7511,87.9017,87.7333,87.8308,231632.0
2020-10-07 14:10:00,99.11,99.4,99.11,99.37,219209.0,87.8397,88.0967,87.8397,88.0701,219209.0
2020-10-07 14:20:00,99.38,99.55,99.34,99.48,228977.0,88.079,88.2297,88.0435,88.1676,228977.0
2020-10-07 14:30:00,99.48,99.58,99.45,99.48,206690.0,88.1676,88.2562,88.141,88.1676,206690.0
2020-10-07 14:40:00,99.5,99.51,99.37,99.43,279717.0,88.1853,88.1942,88.0701,88.1233,279717.0
2020-10-07 14:50:00,99.43,99.54,99.42,99.45,181247.0,88.1233,88.2208,88.1144,88.141,181247.0
2020-10-07 15:00:00,99.45,99.71,99.44,99.7,256719.0,88.141,88.3715,88.1322,88.3626,256719.0
2020-10-07 15:10:00,99.7,99.82,99.65,99.72,267981.0,88.3626,88.4689,88.3183,88.3803,267981.0
2020-10-07 15:20:00,99.73,99.96,99.73,99.95,305399.0,88.3892,88.593,88.3892,88.5842,305399.0
2020-10-07 15:30:00,99.96,99.97,99.7,99.85,329947.0,88.593,88.6019,88.3626,88.4955,329947.0
2020-10-07 15:40:00,99.85,99.93,99.79,99.92,315458.0,88.4955,88.5664,88.4424,88.5576,315458.0
2020-10-07 15:50:00,99.92,100.19,99.7,99.74,1296612.0,88.5576,88.7969,88.3626,88.398,1296612.0
2020-10-08 09:30:00,100.51,100.91,100.29,100.49,642010.0,89.0805,89.435,88.8855,89.0628,642010.0
2020-10-08 09:40:00,100.49,100.68,100.27,100.41,403187.0,89.0628,89.2312,88.8678,88.9919,403187.0
2020-10-08 09:50:00,100.41,100.95,100.34,100.9,371734.0,88.9919,89.4704,88.9298,89.4261,371734.0
2020-10-08 10:00:00,100.91,101.16,100.71,101.14,490402.0,89.435,89.6566,89.2577,89.6388,490402.0
2020-10-08 10:10:00,101.13,101.38,101.03,101.37,388817.0,89.63,89.8516,89.5414,89.8427,388817.0
2020-10-08 10:20:00,101.38,101.63,101.31,101.6,402177.0,89.8516,90.0731,89.7895,90.0465,402177.0
2020-10-08 10:30:00,101.6,101.8,101.46,101.69,412149.0,90.0465,90.2238,89.9225,90.1263,412149.0
2020-10-08 10:40:00,101.68,101.7,101.39,101.62,302465.0,90.1174,90.1352,89.8604,90.0643,302465.0
2020-10-08 10:50:00,101.63,101.73,101.23,101.24,380110.0,90.0731,90.1618,89.7186,89.7275,380110.0
2020-10-08 11:00:00,101.26,101.32,101.04,101.05,254486.0,89.7452,89.7984,89.5502,89.5591,254486.0
2020-10-08 11:10:00,101.06,101.11,100.88,100.88,224334.0,89.5679,89.6123,89.4084,89.4084,224334.0
2020-10-08 11:20:00,100.88,100.95,100.36,100.4,327368.0,89.4084,89.4704,88.9475,88.983,327368.0
2020-10-08 11:30:00,100.41,100.44,99.89,100.27,573320.0,88.9919,89.0184,88.531,88.8678,573320.0
2020-10-08 11:40:00,100.27,100.57,100.23,100.45,335123.0,88.8678,89.1337,88.8323,89.0273,335123.0
2020-10-08 11:50:00,100.45,100.48,100.2,100.4,187446.0,89.0273,89.0539,88.8057,88.983,187446.0
2020-10-08 12:00:00,100.39,100.55,100.34,100.48,154919.0,88.9741,89.1159,88.9298,89.0539,154919.0
2020-10-08 12:10:00,100.48,100.71,100.47,100.69,123323.0,89.0539,89.2577,89.045,89.24,123323.0
2020-10-08 12:20:00,100.7,100.8,100.59,100.78,121317.0,89.2489,89.3375,89.1514,89.3198,121317.0
2020-10-08 12:30:00,100.8,100.97,100.8,100.95,146810.0,89.3375,89.4882,89.3375,89.4704,146810.0
2020-10-08 12:40:00,100.96,101.08,100.89,100.92,187322.0,89.4793,89.5857,89.4173,89.4439,187322.0
2020-10-08 12:50:00,100.93,101.11,100.88,101.07,126141.0,89.4527,89.6123,89.4084,89.5768,126141.0
2020-10-08 13:00:00,101.06,101.26,100.98,101.24,127401.0,89.5679,89.7452,89.497,89.7275,127401.0
2020-10-08 13:10:00,101.25,101.31,101.18,101.18,134424.0,89.7363,89.7895,89.6743,89.6743,134424.0
2020-10-08 13:20:00,101.19,101.31,101.11,101.29,109546.0,89.6832,89.7895,89.6123,89.7718,109546.0
2020-10-08 13:30:00,101.29,101.31,101.19,101.23,111890.0,89.7718,89.7895,89.6832,89.7186,111890.0
2020-10-08 13:40:00,101.24,101.31,101.12,101.19,123142.0,89.7275,89.7895,89.6211,89.6832,123142.0
2020-10-08 13:50:00,101.19,101.25,101.11,101.18,139427.0,89.6832,89.7363,89.6123,89.6743,139427.0
2020-10-08 14:00:00,101.18,101.44,101.11,101.44,154646.0,89.6743,89.9047,89.6123,89.9047,154646.0
2020-10-08 14:10:00,101.45,101.45,101.36,101.42,118166.0,89.9136,89.9136,89.8338,89.887,118166.0
2020-10-08 14:20:00,101.42,101.48,101.4,101.48,183565.0,89.887,89.9402,89.8693,89.9402,183565.0
2020-10-08 14:30:00,101.48,101.59,101.48,101.57,241660.0,89.9402,90.0377,89.9402,90.0199,241660.0
2020-10-08 14:40:00,101.58,101.6,101.46,101.53,231090.0,90.0288,90.0465,89.9225,89.9845,231090.0
2020-10-08 14:50:00,101.53,101.7,101.49,101.64,293763.0,89.9845,90.1352,89.949,90.082,293763.0
2020-10-08 15:00:00,101.63,101.69,101.48,101.66,318741.0,90.0731,90.1263,89.9402,90.0997,318741.0
2020-10-08 15:10:00,101.67,101.77,101.54,101.66,240651.0,90.1086,90.1972,89.9934,90.0997,240651.0
2020-10-08 15:20:00,101.66,101.67,101.53,101.63,187627.0,90.0997,90.1086,89.9845,90.0731,187627.0
2020-10-08 15:30:00,101.63,101.71,101.59,101.63,303466.0,90.0731,90.144,90.0377,90.0731,303466.0
2020-10-08 15:40:00,101.62,101.74,101.62,101.72,254995.0,90.0643,90.1706,90.0643,90.1529,254995.0
2020-10-08 15:50:00,101.69,101.92,101.67,101.78,1089989.0,90.1263,90.3301,90.1086,90.2061,1089989.0
2020-10-09 09:30:00,102.0,102.1,101.52,101.52,765095.0,90.401,90.4897,89.9756,89.9756,765095.0
2020-10-09 09:40:00,101.53,101.64,101.22,101.23,449033.0,89.9845,90.082,89.7097,89.7186,449033.0
2020-10-09 09:50:00,101.23,101.45,101.04,101.31,370971.0,89.7186,89.9136,89.5502,89.7895,370971.0
2020-10-09 10:00:00,101.3,101.45,101.12,101.13,204737.0,89.7806,89.9136,89.6211,89.63,204737.0
2020-10-09 10:10:00,101.13,101.22,100.93,101.17,261685.0,89.63,89.7097,89.4527,89.6654,261685.0
2020-10-09 10:20:00,101.17,101.17,100.39,100.45,457031.0,89.6654,89.6654,88.9741,89.0273,457031.0
2020-10-09 10:30:00,100.45,100.48,100.11,100.44,456726.0,89.0273,89.0539,88.726,89.0184,456726.0
2020-10-09 10:40:00,100.45,100.83,100.35,100.74,371839.0,89.0273,89.3641,88.9387,89.2843,371839.0
2020-10-09 10:50:00,100.73,100.74,100.49,100.65,304506.0,89.2755,89.2843,89.0628,89.2046,304506.0
2020-10-09 11:00:00,100.63,101.01,100.61,100.89,287955.0,89.1868,89.5236,89.1691,89.4173,287955.0
2020-10-09 11:10:00,100.89,101.0,100.85,100.91,220744.0,89.4173,89.5148,89.3818,89.435,220744.0
2020-10-09 11:20:00,100.89,101.15,100.88,101.08,201904.0,89.4173,89.6477,89.4084,89.5857,201904.0
2020-10-09 11:30:00,101.06,101.26,101.01,101.22,235288.0,89.5679,89.7452,89.5236,89.7097,235288.0
2020-10-09 11:40:00,101.23,101.77,101.06,101.76,413659.0,89.7186,90.1972,89.5679,90.1883,413659.0
2020-10-09 11:50:00,101.76,102.11,101.65,101.73,694903.0,90.1883,90.4985,90.0908,90.1618,694903.0
2020-10-09 12:00:00,101.72,101.76,101.53,101.64,256688.0,90.1529,90.1883,89.9845,90.082,256688.0
2020-10-09 12:10:00,101.62,101.7,101.4,101.55,165028.0,90.0643,90.1352,89.8693,90.0022,165028.0
2020-10-09 12:20:00,101.54,101.75,101.48,101.48,341680.0,89.9934,90.1795,89.9402,89.9402,341680.0
2020-10-09 12:30:00,101.49,101.53,101.34,101.38,258740.0,89.949,89.9845,89.8161,89.8516,258740.0
2020-10-09 12:40:00,101.39,101.5,101.16,101.31,307757.0,89.8604,89.9579,89.6566,89.7895,307757.0
2020-10-09 12:50:00,101.31,101.31,101.04,101.08,141212.0,89.7895,89.7895,89.5502,89.5857,141212.0
2020-10-09 13:00:00,101.08,101.1,100.98,100.99,157361.0,89.5857,89.6034,89.497,89.5059,157361.0
2020-10-09 13:10:00,101.0,101.0,100.83,100.87,168387.0,89.5148,89.5148,89.3641,89.3995,168387.0
2020-10-09 13:20:00,100.88,100.91,100.79,100.86,208738.0,89.4084,89.435,89.3286,89.3907,208738.0
2020-10-09 13:30:00,100.87,101.04,100.86,101.02,118653.0,89.3995,89.5502,89.3907,89.5325,118653.0
2020-10-09 13:40:00,101.03,101.16,101.02,101.07,132820.0,89.5414,89.6566,89.5325,89.5768,132820.0
2020-10-09 13:50:00,101.09,101.2,101.01,101.19,123279.0,89.5945,89.692,89.5236,89.6832,123279.0
2020-10-09 14:00:00,101.19,101.19,101.09,101.14,102594.0,89.6832,89.6832,89.5945,89.6388,102594.0
2020-10-09 14:10:00,101.14,101.16,101.03,101.08,106358.0,89.6388,89.6566,89.5414,89.5857,106358.0
2020-10-09 14:20:00,101.08,101.09,100.87,100.98,226471.0,89.5857,89.5945,89.3995,89.497,226471.0
2020-10-09 14:30:00,100.99,101.2,100.92,101.03,310249.0,89.5059,89.692,89.4439,89.5414,310249.0
2020-10-09 14:40:00,101.02,101.27,100.94,101.21,163048.0,89.5325,89.7541,89.4616,89.7009,163048.0
2020-10-09 14:50:00,101.22,101.27,101.12,101.26,113620.0,89.7097,89.7541,89.6211,89.7452,113620.0
2020-10-09 15:00:00,101.25,101.3,101.18,101.28,104817.0,89.7363,89.7806,89.6743,89.7629,104817.0
2020-10-09 15:10:00,101.28,101.36,101.23,101.34,140283.0,89.7629,89.8338,89.7186,89.8161,140283.0
2020-10-09 15:20:00,101.34,101.45,101.29,101.31,237672.0,89.8161,89.9136,89.7718,89.7895,237672.0
2020-10-09 15:30:00,101.31,101.32,101.01,101.05,252776.0,89.7895,89.7984,89.5236,89.5591,252776.0
2020-10-09 15:40:00,101.05,101.1,100.91,100.93,331245.0,89.5591,89.6034,89.435,89.4527,331245.0
2020-10-09 15:50:00,100.95,101.23,100.94,101.2,671516.0,89.4704,89.7186,89.4616,89.692,671516.0
2020-10-12 09:30:00,101.1,101.46,100.85,101.31,850766.0,89.6034,89.9225,89.3818,89.7895,850766.0
2020-10-12 09:40:00,101.29,101.57,101.17,101.33,348832.0,89.7718,90.0199,89.6654,89.8072,348832.0
2020-10-12 09:50:00,101.33,101.61,101.29,101.5,349307.0,89.8072,90.0554,89.7718,89.9579,349307.0
2020-10-12 10:00:00,101.53,101.82,101.52,101.78,325892.0,89.9845,90.2415,89.9756,90.2061,325892.0
2020-10-12 10:10:00,101.77,101.78,101.55,101.61,263988.0,90.1972,90.2061,90.0022,90.0554,263988.0
2020-10-12 10:20:00,101.6,101.93,101.54,101.85,244468.0,90.0465,90.339,89.9934,90.2681,244468.0
2020-10-12 10:30:00,101.81,102.0,101.76,101.84,246064.0,90.2327,90.401,90.1883,90.2592,246064.0
2020-10-12 10:40:00,101.84,101.89,101.67,101.88,176982.0,90.2592,90.3036,90.1086,90.2947,176982.0
2020-10-12 10:50:00,101.88,101.98,101.74,101.82,221227.0,90.2947,90.3833,90.1706,90.2415,221227.0
2020-10-12 11:00:00,101.83,101.95,101.83,101.91,195142.0,90.2504,90.3567,90.2504,90.3213,195142.0
2020-10-12 11:10:00,101.9,102.01,101.84,101.87,375156.0,90.3124,90.4099,90.2592,90.2858,375156.0
2020-10-12 11:20:00,101.87,102.02,101.83,101.92,311325.0,90.2858,90.4188,90.2504,90.3301,311325.0
2020-10-12 11:30:00,101.92,101.95,101.82,101.84,195140.0,90.3301,90.3567,90.2415,90.2592,195140.0
2020-10-12 11:40:00,101.84,101.86,101.63,101.72,178278.0,90.2592,90.277,90.0731,90.1529,178278.0
2020-10-12 11:50:00,101.72,101.78,101.6,101.62,165757.0,90.1529,90.2061,90.0465,90.0643,165757.0
2020-10-12 12:00:00,101.62,101.65,101.49,101.54,135337.0,90.0643,90.0908,89.949,89.9934,135337.0
2020-10-12 12:10:00,101.55,101.69,101.55,101.66,197981.0,90.0022,90.1263,90.0022,90.0997,197981.0
2020-10-12 12:20:00,101.67,101.86,101.64,101.82,182059.0,90.1086,90.277,90.082,90.2415,182059.0
2020-10-12 12:30:00,101.82,101.91,101.76,101.81,128817.0,90.2415,90.3213,90.1883,90.2327,128817.0
2020-10-12 12:40:00,101.81,101.84,101.63,101.73,149623.0,90.2327,90.2592,90.0731,90.1618,149623.0
2020-10-12 12:50:00,101.76,101.78,101.62,101.63,175233.0,90.1883,90.2061,90.0643,90.0731,175233.0
2020-10-12 13:00:00,101.63,101.81,101.58,101.78,168892.0,90.0731,90.2327,90.0288,90.2061,168892.0
2020-10-12 13:10:00,101.78,101.89,101.63,101.89,304859.0,90.2061,90.3036,90.0731,90.3036,304859.0
2020-10-12 13:20:00,101.88,101.99,101.87,101.93,267555.0,90.2947,90.3922,90.2858,90.339,267555.0
2020-10-12 13:30:00,101.94,102.0,101.85,101.99,322566.0,90.3479,90.401,90.2681,90.3922,322566.0
2020-10-12 13:40:00,101.99,102.25,101.89,102.11,340481.0,90.3922,90.6226,90.3036,90.4985,340481.0
2020-10-12 13:50:00,102.12,102.35,102.12,102.3,195124.0,90.5074,90.7112,90.5074,90.6669,195124.0
2020-10-12 14:00:00,102.29,102.47,102.24,102.36,237792.0,90.6581,90.8176,90.6138,90.7201,237792.0
2020-10-12 14:10:00,102.36,102.38,102.23,102.32,176037.0,90.7201,90.7378,90.6049,90.6847,176037.0
2020-10-12 14:20:00,102.31,102.46,102.23,102.42,278913.0,90.6758,90.8087,90.6049,90.7733,278913.0
2020-10-12 14:30:00,102.42,102.54,102.41,102.53,275752.0,90.7733,90.8796,90.7644,90.8708,275752.0
2020-10-12 14:40:00,102.53,102.69,102.53,102.6,349490.0,90.8708,91.0126,90.8708,90.9328,349490.0
2020-10-12 14:50:00,102.6,102.83,102.5,102.82,351157.0,90.9328,91.1367,90.8442,91.1278,351157.0
2020-10-12 15:00:00,102.82,102.9,102.68,102.75,373046.0,91.1278,91.1987,91.0037,91.0658,373046.0
2020-10-12 15:10:00,102.75,102.94,102.72,102.93,361868.0,91.0658,91.2342,91.0392,91.2253,361868.0
2020-10-12 15:20:00,102.93,103.0,102.87,102.95,333132.0,91.2253,91.2873,91.1721,91.243,333132.0
2020-10-12 15:30:00,102.95,102.98,102.85,102.88,443426.0,91.243,91.2696,91.1544,91.181,443426.0
2020-10-12 15:40:00,102.88,102.91,102.7,102.73,547749.0,91.181,91.2076,91.0214,91.048,547749.0
2020-10-12 15:50:00,102.73,102.82,102.42,102.44,959650.0,91.048,91.1278,90.7733,90.791,959650.0
2020-10-13 09:30:00,103.01,103.22,101.36,101.93,2321625.0,91.2962,91.4823,89.8338,90.339,2321625.0
2020-10-13 09:40:00,101.93,102.47,101.65,102.19,934712.0,90.339,90.8176,90.0908,90.5694,934712.0
2020-10-13 09:50:00,102.18,102.18,101.54,102.09,855050.0,90.5606,90.5606,89.9934,90.4808,855050.0
2020-10-13 10:00:00,102.08,102.32,101.7,101.7,567787.0,90.472,90.6847,90.1352,90.1352,567787.0
2020-10-13 10:10:00,101.71,101.83,101.13,101.28,760868.0,90.144,90.2504,89.63,89.7629,760868.0
2020-10-13 10:20:00,101.28,101.29,100.75,100.99,713668.0,89.7629,89.7718,89.2932,89.5059,713668.0
2020-10-13 10:30:00,101.0,101.28,100.92,101.0,529698.0,89.5148,89.7629,89.4439,89.5148,529698.0
2020-10-13 10:40:00,101.0,101.14,100.86,100.98,376182.0,89.5148,89.6388,89.3907,89.497,376182.0
2020-10-13 10:50:00,100.99,101.14,100.83,101.04,454164.0,89.5059,89.6388,89.3641,89.5502,454164.0
2020-10-13 11:00:00,101.03,101.21,100.96,101.01,256246.0,89.5414,89.7009,89.4793,89.5236,256246.0
2020-10-13 11:10:00,101.01,101.21,100.95,101.17,235032.0,89.5236,89.7009,89.4704,89.6654,235032.0
2020-10-13 11:20:00,101.17,101.43,101.03,101.13,295178.0,89.6654,89.8959,89.5414,89.63,295178.0
2020-10-13 11:30:00,101.12,101.19,100.75,100.76,437050.0,89.6211,89.6832,89.2932,89.3021,437050.0
2020-10-13 11:40:00,100.76,100.79,100.44,100.56,532790.0,89.3021,89.3286,89.0184,89.1248,532790.0
2020-10-13 11:50:00,100.56,100.95,100.53,100.81,580524.0,89.1248,89.4704,89.0982,89.3464,580524.0
2020-10-13 12:00:00,100.81,100.86,100.6,100.7,302485.0,89.3464,89.3907,89.1603,89.2489,302485.0
2020-10-13 12:10:00,100.7,101.2,100.58,101.17,463778.0,89.2489,89.692,89.1425,89.6654,463778.0
2020-10-13 12:20:00,101.19,101.38,101.15,101.33,329438.0,89.6832,89.8516,89.6477,89.8072,329438.0
2020-10-13 12:30:00,101.32,101.36,100.77,100.78,342930.0,89.7984,89.8338,89.3109,89.3198,342930.0
2020-10-13 12:40:00,100.79,101.01,100.79,100.9,429593.0,89.3286,89.5236,89.3286,89.4261,429593.0
2020-10-13 12:50:00,100.9,101.0,100.85,100.88,203347.0,89.4261,89.5148,89.3818,89.4084,203347.0
2020-10-13 13:00:00,100.89,100.94,100.54,100.56,267326.0,89.4173,89.4616,89.1071,89.1248,267326.0
2020-10-13 13:10:00,100.56,100.92,100.56,100.72,328408.0,89.1248,89.4439,89.1248,89.2666,328408.0
2020-10-13 13:20:00,100.74,100.87,100.58,100.67,220232.0,89.2843,89.3995,89.1425,89.2223,220232.0
2020-10-13 13:30:00,100.67,100.69,100.55,100.61,185855.0,89.2223,89.24,89.1159,89.1691,185855.0
2020-10-13 13:40:00,100.62,100.96,100.61,100.81,270406.0,89.178,89.4793,89.1691,89.3464,270406.0
2020-10-13 13:50:00,100.82,100.85,100.7,100.83,258385.0,89.3552,89.3818,89.2489,89.3641,258385.0
2020-10-13 14:00:00,100.83,100.86,100.68,100.77,181347.0,89.3641,89.3907,89.2312,89.3109,181347.0
2020-10-13 14:10:00,100.78,101.05,100.78,101.04,219155.0,89.3198,89.5591,89.3198,89.5502,219155.0
2020-10-13 14:20:00,101.03,101.06,100.69,100.71,245344.0,89.5414,89.5679,89.24,89.2577,245344.0
2020-10-13 14:30:00,100.7,100.73,100.33,100.39,574203.0,89.2489,89.2755,88.921,88.9741,574203.0
2020-10-13 14:40:00,100.42,100.47,100.26,100.39,255596.0,89.0007,89.045,88.8589,88.9741,255596.0
2020-10-13 14:50:00,100.39,100.67,100.34,100.59,247019.0,88.9741,89.2223,88.9298,89.1514,247019.0
2020-10-13 15:00:00,100.58,100.75,100.54,100.66,228542.0,89.1425,89.2932,89.1071,89.2134,228542.0
2020-10-13 15:10:00,100.67,100.75,100.59,100.7,222448.0,89.2223,89.2932,89.1514,89.2489,222448.0
2020-10-13 15:20:00,100.71,100.96,100.66,100.91,259404.0,89.2577,89.4793,89.2134,89.435,259404.0
2020-10-13 15:30:00,100.91,101.05,100.88,100.97,282754.0,89.435,89.5591,89.4084,89.4882,282754.0
2020-10-13 15:40:00,100.97,100.99,100.73,100.77,281994.0,89.4882,89.5059,89.2755,89.3109,281994.0
2020-10-13 15:50:00,100.78,101.02,100.71,100.73,945067.0,89.3198,89.5325,89.2577,89.2755,945067.0
2020-10-14 09:30:00,101.15,101.93,101.0,101.54,1319675.0,89.6477,90.339,89.5148,89.9934,1319675.0
2020-10-14 09:40:00,101.55,101.57,100.93,101.08,653821.0,90.0022,90.0199,89.4527,89.5857,653821.0
2020-10-14 09:50:00,101.08,101.42,101.02,101.17,333085.0,89.5857,89.887,89.5325,89.6654,333085.0
2020-10-14 10:00:00,101.18,101.19,100.94,101.01,282411.0,89.6743,89.6832,89.4616,89.5236,282411.0
2020-10-14 10:10:00,101.0,101.12,100.67,101.06,374357.0,89.5148,89.6211,89.2223,89.5679,374357.0
2020-10-14 10:20:00,101.05,101.33,100.87,100.89,328287.0,89.5591,89.8072,89.3995,89.4173,328287.0
2020-10-14 10:30:00,100.88,101.1,100.65,100.89,1000783.0,89.4084,89.6034,89.2046,89.4173,1000783.0
2020-10-14 10:40:00,100.89,100.93,100.68,100.76,300788.0,89.4173,89.4527,89.2312,89.3021,300788.0
2020-10-14 10:50:00,100.77,101.25,100.77,101.05,355882.0,89.3109,89.7363,89.3109,89.5591,355882.0
2020-10-14 11:00:00,101.05,101.08,100.89,100.97,223628.0,89.5591,89.5857,89.4173,89.4882,223628.0
2020-10-14 11:10:00,100.96,101.13,100.96,101.07,156939.0,89.4793,89.63,89.4793,89.5768,156939.0
2020-10-14 11:20:00,101.07,101.14,100.92,100.96,215945.0,89.5768,89.6388,89.4439,89.4793,215945.0
2020-10-14 11:30:00,100.96,101.12,100.86,101.08,141667.0,89.4793,89.6211,89.3907,89.5857,141667.0
2020-10-14 11:40:00,101.07,101.1,100.62,100.63,230304.0,89.5768,89.6034,89.178,89.1868,230304.0
2020-10-14 11:50:00,100.64,100.83,100.57,100.8,251569.0,89.1957,89.3641,89.1337,89.3375,251569.0
2020-10-14 12:00:00,100.8,101.12,100.79,101.0,202710.0,89.3375,89.6211,89.3286,89.5148,202710.0
2020-10-14 12:10:00,100.99,101.03,100.74,100.9,191987.0,89.5059,89.5414,89.2843,89.4261,191987.0
2020-10-14 12:20:00,100.9,101.06,100.84,101.01,219234.0,89.4261,89.5679,89.373,89.5236,219234.0
2020-10-14 12:30:00,101.01,101.08,100.78,100.87,157295.0,89.5236,89.5857,89.3198,89.3995,157295.0
2020-10-14 12:40:00,100.86,101.04,100.85,101.01,154151.0,89.3907,89.5502,89.3818,89.5236,154151.0
2020-10-14 12:50:00,101.01,101.13,100.91,101.04,142559.0,89.5236,89.63,89.435,89.5502,142559.0
2020-10-14 13:00:00,101.03,101.14,101.01,101.13,132892.0,89.5414,89.6388,89.5236,89.63,132892.0
2020-10-14 13:10:00,101.14,101.26,101.13,101.24,131718.0,89.6388,89.7452,89.63,89.7275,131718.0
2020-10-14 13:20:00,101.24,101.32,101.02,101.09,219064.0,89.7275,89.7984,89.5325,89.5945,219064.0
2020-10-14 13:30:00,101.09,101.1,100.86,101.03,123217.0,89.5945,89.6034,89.3907,89.5414,123217.0
2020-10-14 13:40:00,101.03,101.05,100.93,101.02,92605.0,89.5414,89.5591,89.4527,89.5325,92605.0
2020-10-14 13:50:00,101.02,101.02,100.84,100.89,104311.0,89.5325,89.5325,89.373,89.4173,104311.0
2020-10-14 14:00:00,100.9,100.93,100.76,100.88,98612.0,89.4261,89.4527,89.3021,89.4084,98612.0
2020-10-14 14:10:00,100.89,100.91,100.81,100.87,86356.0,89.4173,89.435,89.3464,89.3995,86356.0
2020-10-14 14:20:00,100.86,100.98,100.8,100.95,159934.0,89.3907,89.497,89.3375,89.4704,159934.0
2020-10-14 14:30:00,100.94,100.96,100.73,100.76,164687.0,89.4616,89.4793,89.2755,89.3021,164687.0
2020-10-14 14:40:00,100.75,100.98,100.74,100.94,277735.0,89.2932,89.497,89.2843,89.4616,277735.0
2020-10-14 14:50:00,100.95,100.98,100.83,100.83,129430.0,89.4704,89.497,89.3641,89.3641,129430.0
2020-10-14 15:00:00,100.84,101.04,100.78,100.93,249786.0,89.373,89.5502,89.3198,89.4527,249786.0
2020-10-14 15:10:00,100.92,101.08,100.89,100.9,217123.0,89.4439,89.5857,89.4173,89.4261,217123.0
2020-10-14 15:20:00,100.9,100.96,100.8,100.84,194171.0,89.4261,89.4793,89.3375,89.373,194171.0
2020-10-14 15:30:00,100.84,100.87,100.51,100.54,273412.0,89.373,89.3995,89.0805,89.1071,273412.0
2020-10-14 15:40:00,100.54,100.66,100.52,100.65,359569.0,89.1071,89.2134,89.0893,89.2046,359569.0
2020-10-14 15:50:00,100.64,100.73,100.1,100.23,1103431.0,89.1957,89.2755,88.7171,88.8323,1103431.0
2020-10-15 09:30:00,99.05,99.97,99.04,99.77,856398.0,87.7865,88.6019,87.7776,88.4246,856398.0
2020-10-15 09:40:00,99.77,99.82,99.2,99.58,644828.0,88.4246,88.4689,87.9195,88.2562,644828.0
2020-10-15 09:50:00,99.57,99.7,99.29,99.68,335022.0,88.2474,88.3626,87.9992,88.3449,335022.0
2020-10-15 10:00:00,99.68,100.54,99.63,100.39,635770.0,88.3449,89.1071,88.3006,88.9741,635770.0
2020-10-15 10:10:00,100.37,100.6,100.15,100.28,519295.0,88.9564,89.1603,88.7614,88.8766,519295.0
2020-10-15 10:20:00,100.25,100.47,100.23,100.41,236806.0,88.8501,89.045,88.8323,88.9919,236806.0
2020-10-15 10:30:00,100.42,100.84,100.41,100.84,321748.0,89.0007,89.373,88.9919,89.373,321748.0
2020-10-15 10:40:00,100.83,101.09,100.73,100.91,482152.0,89.3641,89.5945,89.2755,89.435,482152.0
2020-10-15 10:50:00,100.89,101.16,100.75,101.1,368973.0,89.4173,89.6566,89.2932,89.6034,368973.0
2020-10-15 11:00:00,101.11,101.36,100.87,101.29,238321.0,89.6123,89.8338,89.3995,89.7718,238321.0
2020-10-15 11:10:00,101.29,101.67,101.2,101.33,448090.0,89.7718,90.1086,89.692,89.8072,448090.0
2020-10-15 11:20:00,101.33,101.4,100.95,101.01,220888.0,89.8072,89.8693,89.4704,89.5236,220888.0
2020-10-15 11:30:00,101.03,101.07,100.82,100.9,225209.0,89.5414,89.5768,89.3552,89.4261,225209.0
2020-10-15 11:40:00,100.89,101.13,100.81,101.12,225495.0,89.4173,89.63,89.3464,89.6211,225495.0
2020-10-15 11:50:00,101.12,101.52,101.07,101.12,340634.0,89.6211,89.9756,89.5768,89.6211,340634.0
2020-10-15 12:00:00,101.11,101.22,101.08,101.14,207339.0,89.6123,89.7097,89.5857,89.6388,207339.0
2020-10-15 12:10:00,101.16,101.2,101.02,101.02,201974.0,89.6566,89.692,89.5325,89.5325,201974.0
2020-10-15 12:20:00,101.02,101.13,100.96,101.05,221436.0,89.5325,89.63,89.4793,89.5591,221436.0
2020-10-15 12:30:00,101.05,101.24,101.05,101.18,163568.0,89.5591,89.7275,89.5591,89.6743,163568.0
2020-10-15 12:40:00,101.17,101.48,101.16,101.48,188190.0,89.6654,89.9402,89.6566,89.9402,188190.0
2020-10-15 12:50:00,101.46,101.7,101.44,101.5,359134.0,89.9225,90.1352,89.9047,89.9579,359134.0
2020-10-15 13:00:00,101.5,101.53,101.3,101.33,235146.0,89.9579,89.9845,89.7806,89.8072,235146.0
2020-10-15 13:10:00,101.34,101.5,101.32,101.36,182873.0,89.8161,89.9579,89.7984,89.8338,182873.0
2020-10-15 13:20:00,101.35,101.64,101.22,101.61,276824.0,89.825,90.082,89.7097,90.0554,276824.0
2020-10-15 13:30:00,101.61,101.67,101.38,101.43,172235.0,90.0554,90.1086,89.8516,89.8959,172235.0
2020-10-15 13:40:00,101.43,101.62,101.39,101.54,217340.0,89.8959,90.0643,89.8604,89.9934,217340.0
2020-10-15 13:50:00,101.55,101.57,101.35,101.44,133867.0,90.0022,90.0199,89.825,89.9047,133867.0
2020-10-15 14:00:00,101.42,101.51,101.33,101.42,201158.0,89.887,89.9668,89.8072,89.887,201158.0
2020-10-15 14:10:00,101.42,101.51,101.26,101.3,197748.0,89.887,89.9668,89.7452,89.7806,197748.0
2020-10-15 14:20:00,101.31,101.35,101.18,101.26,134514.0,89.7895,89.825,89.6743,89.7452,134514.0
2020-10-15 14:30:00,101.29,101.35,101.23,101.28,121048.0,89.7718,89.825,89.7186,89.7629,121048.0
2020-10-15 14:40:00,101.28,101.4,101.28,101.39,139473.0,89.7629,89.8693,89.7629,89.8604,139473.0
2020-10-15 14:50:00,101.39,101.5,101.37,101.45,169003.0,89.8604,89.9579,89.8427,89.9136,169003.0
2020-10-15 15:00:00,101.44,101.49,101.41,101.47,229821.0,89.9047,89.949,89.8781,89.9313,229821.0
2020-10-15 15:10:00,101.47,101.49,101.28,101.36,236721.0,89.9313,89.949,89.7629,89.8338,236721.0
2020-10-15 15:20:00,101.36,101.66,101.35,101.6,327113.0,89.8338,90.0997,89.825,90.0465,327113.0
2020-10-15 15:30:00,101.61,101.65,101.48,101.59,233198.0,90.0554,90.0908,89.9402,90.0377,233198.0
2020-10-15 15:40:00,101.58,101.78,101.56,101.62,334036.0,90.0288,90.2061,90.0111,90.0643,334036.0
2020-10-15 15:50:00,101.63,101.78,101.52,101.78,957046.0,90.0731,90.2061,89.9756,90.2061,957046.0
2020-10-16 09:30:00,101.41,101.91,101.22,101.38,1428535.0,89.8781,90.3213,89.7097,89.8516,1428535.0
2020-10-16 09:40:00,101.4,101.44,100.97,101.07,440363.0,89.8693,89.9047,89.4882,89.5768,440363.0
2020-10-16 09:50:00,101.07,101.31,100.87,101.18,271853.0,89.5768,89.7895,89.3995,89.6743,271853.0
2020-10-16 10:00:00,101.18,101.39,100.97,101.03,304018.0,89.6743,89.8604,89.4882,89.5414,304018.0
2020-10-16 10:10:00,101.03,101.1,100.72,101.01,235235.0,89.5414,89.6034,89.2666,89.5236,235235.0
2020-10-16 10:20:00,101.03,101.48,101.01,101.48,211859.0,89.5414,89.9402,89.5236,89.9402,211859.0
2020-10-16 10:30:00,101.48,101.82,101.43,101.48,225744.0,89.9402,90.2415,89.8959,89.9402,225744.0
2020-10-16 10:40:00,101.48,101.77,101.47,101.77,169215.0,89.9402,90.1972,89.9313,90.1972,169215.0
2020-10-16 10:50:00,101.77,101.78,101.36,101.4,146762.0,90.1972,90.2061,89.8338,89.8693,146762.0
2020-10-16 11:00:00,101.4,101.71,101.38,101.68,155515.0,89.8693,90.144,89.8516,90.1174,155515.0
2020-10-16 11:10:00,101.67,101.85,101.61,101.82,194918.0,90.1086,90.2681,90.0554,90.2415,194918.0
2020-10-16 11:20:00,101.81,101.86,101.65,101.74,136674.0,90.2327,90.277,90.0908,90.1706,136674.0
2020-10-16 11:30:00,101.72,101.89,101.6,101.89,217649.0,90.1529,90.3036,90.0465,90.3036,217649.0
2020-10-16 11:40:00,101.89,102.05,101.84,102.03,177414.0,90.3036,90.4454,90.2592,90.4276,177414.0
2020-10-16 11:50:00,102.04,102.08,101.88,101.91,106392.0,90.4365,90.472,90.2947,90.3213,106392.0
2020-10-16 12:00:00,101.91,101.94,101.72,101.77,273212.0,90.3213,90.3479,90.1529,90.1972,273212.0
2020-10-16 12:10:00,101.78,101.91,101.66,101.73,200567.0,90.2061,90.3213,90.0997,90.1618,200567.0
2020-10-16 12:20:00,101.73,102.0,101.73,101.98,140824.0,90.1618,90.401,90.1618,90.3833,140824.0
2020-10-16 12:30:00,101.96,102.28,101.93,102.26,277682.0,90.3656,90.6492,90.339,90.6315,277682.0
2020-10-16 12:40:00,102.26,102.3,102.09,102.18,327646.0,90.6315,90.6669,90.4808,90.5606,327646.0
2020-10-16 12:50:00,102.19,102.33,102.16,102.29,223422.0,90.5694,90.6935,90.5429,90.6581,223422.0
2020-10-16 13:00:00,102.3,102.32,102.11,102.2,239808.0,90.6669,90.6847,90.4985,90.5783,239808.0
2020-10-16 13:10:00,102.2,102.2,101.99,102.02,165809.0,90.5783,90.5783,90.3922,90.4188,165809.0
2020-10-16 13:20:00,102.02,102.04,101.92,102.01,137570.0,90.4188,90.4365,90.3301,90.4099,137570.0
2020-10-16 13:30:00,102.02,102.02,101.87,101.96,120663.0,90.4188,90.4188,90.2858,90.3656,120663.0
2020-10-16 13:40:00,101.96,102.01,101.88,101.9,134232.0,90.3656,90.4099,90.2947,90.3124,134232.0
2020-10-16 13:50:00,101.91,101.95,101.86,101.92,118347.0,90.3213,90.3567,90.277,90.3301,118347.0
2020-10-16 14:00:00,101.92,102.02,101.91,102.01,138233.0,90.3301,90.4188,90.3213,90.4099,138233.0
2020-10-16 14:10:00,102.01,102.19,102.0,102.17,133350.0,90.4099,90.5694,90.401,90.5517,133350.0
2020-10-16 14:20:00,102.18,102.31,102.15,102.18,146932.0,90.5606,90.6758,90.534,90.5606,146932.0
2020-10-16 14:30:00,102.18,102.21,102.04,102.1,139336.0,90.5606,90.5872,90.4365,90.4897,139336.0
2020-10-16 14:40:00,102.1,102.1,101.95,101.97,84073.0,90.4897,90.4897,90.3567,90.3745,84073.0
2020-10-16 14:50:00,101.96,102.05,101.94,102.04,103756.0,90.3656,90.4454,90.3479,90.4365,103756.0
2020-10-16 15:00:00,102.04,102.06,101.93,102.0,95158.0,90.4365,90.4542,90.339,90.401,95158.0
2020-10-16 15:10:00,101.99,102.01,101.88,101.98,144000.0,90.3922,90.4099,90.2947,90.3833,144000.0
2020-10-16 15:20:00,101.98,101.99,101.86,101.9,147897.0,90.3833,90.3922,90.277,90.3124,147897.0
2020-10-16 15:30:00,101.9,101.92,101.65,101.68,220941.0,90.3124,90.3301,90.0908,90.1174,220941.0
2020-10-16 15:40:00,101.68,101.7,101.53,101.57,320832.0,90.1174,90.1352,89.9845,90.0199,320832.0
2020-10-16 15:50:00,101.58,101.75,101.48,101.49,841563.0,90.0288,90.1795,89.9402,89.949,841563.0
2020-10-19 09:30:00,101.6,101.87,101.37,101.52,503629.0,90.0465,90.2858,89.8427,89.9756,503629.0
2020-10-19 09:40:00,101.51,101.55,101.14,101.27,226052.0,89.9668,90.0022,89.6388,89.7541,226052.0
2020-10-19 09:50:00,101.26,101.62,101.26,101.5,201995.0,89.7452,90.0643,89.7452,89.9579,201995.0
2020-10-19 10:00:00,101.49,101.5,100.72,100.74,257773.0,89.949,89.9579,89.2666,89.2843,257773.0
2020-10-19 10:10:00,100.75,101.08,100.66,101.05,267198.0,89.2932,89.5857,89.2134,89.5591,267198.0
2020-10-19 10:20:00,101.04,101.14,100.85,101.06,151767.0,89.5502,89.6388,89.3818,89.5679,151767.0
2020-10-19 10:30:00,101.09,101.37,101.01,101.23,140636.0,89.5945,89.8427,89.5236,89.7186,140636.0
2020-10-19 10:40:00,101.24,101.33,100.96,101.15,157108.0,89.7275,89.8072,89.4793,89.6477,157108.0
2020-10-19 10:50:00,101.16,101.37,101.09,101.29,104979.0,89.6566,89.8427,89.5945,89.7718,104979.0
2020-10-19 11:00:00,101.29,101.35,100.8,100.8,117609.0,89.7718,89.825,89.3375,89.3375,117609.0
2020-10-19 11:10:00,100.81,100.96,100.79,100.84,97948.0,89.3464,89.4793,89.3286,89.373,97948.0
2020-10-19 11:20:00,100.84,100.99,100.59,100.94,192381.0,89.373,89.5059,89.1514,89.4616,192381.0
2020-10-19 11:30:00,100.95,101.01,100.76,100.85,97787.0,89.4704,89.5236,89.3021,89.3818,97787.0
2020-10-19 11:40:00,100.84,100.9,100.72,100.78,71355.0,89.373,89.4261,89.2666,89.3198,71355.0
2020-10-19 11:50:00,100.78,100.87,100.76,100.85,71902.0,89.3198,89.3995,89.3021,89.3818,71902.0
2020-10-19 12:00:00,100.83,100.83,100.63,100.65,110473.0,89.3641,89.3641,89.1868,89.2046,110473.0
2020-10-19 12:10:00,100.65,100.73,100.57,100.65,120923.0,89.2046,89.2755,89.1337,89.2046,120923.0
2020-10-19 12:20:00,100.65,100.71,100.5,100.65,112063.0,89.2046,89.2577,89.0716,89.2046,112063.0
2020-10-19 12:30:00,100.65,100.68,100.44,100.45,157739.0,89.2046,89.2312,89.0184,89.0273,157739.0
2020-10-19 12:40:00,100.44,100.52,100.33,100.35,214761.0,89.0184,89.0893,88.921,88.9387,214761.0
2020-10-19 12:50:00,100.35,100.42,100.32,100.35,171502.0,88.9387,89.0007,88.9121,88.9387,171502.0
2020-10-19 13:00:00,100.34,100.41,100.22,100.25,100807.0,88.9298,88.9919,88.8235,88.8501,100807.0
2020-10-19 13:10:00,100.25,100.43,100.24,100.31,174216.0,88.8501,89.0096,88.8412,88.9032,174216.0
2020-10-19 13:20:00,100.32,100.44,100.31,100.36,173091.0,88.9121,89.0184,88.9032,88.9475,173091.0
2020-10-19 13:30:00,100.37,100.37,100.18,100.24,125711.0,88.9564,88.9564,88.788,88.8412,125711.0
2020-10-19 13:40:00,100.25,100.29,100.1,100.19,178257.0,88.8501,88.8855,88.7171,88.7969,178257.0
2020-10-19 13:50:00,100.19,100.29,100.18,100.26,146797.0,88.7969,88.8855,88.788,88.8589,146797.0
2020-10-19 14:00:00,100.24,100.29,100.1,100.29,132749.0,88.8412,88.8855,88.7171,88.8855,132749.0
2020-10-19 14:10:00,100.29,100.43,100.25,100.37,133983.0,88.8855,89.0096,88.8501,88.9564,133983.0
2020-10-19 14:20:00,100.38,100.41,100.3,100.38,93848.0,88.9653,88.9919,88.8944,88.9653,93848.0
2020-10-19 14:30:00,100.37,100.38,99.99,100.03,239077.0,88.9564,88.9653,88.6196,88.6551,239077.0
2020-10-19 14:40:00,100.03,100.07,99.68,99.68,283098.0,88.6551,88.6905,88.3449,88.3449,283098.0
2020-10-19 14:50:00,99.69,99.9,99.6,99.68,249394.0,88.3537,88.5399,88.274,88.3449,249394.0
2020-10-19 15:00:00,99.7,99.83,99.56,99.83,300689.0,88.3626,88.4778,88.2385,88.4778,300689.0
2020-10-19 15:10:00,99.82,100.06,99.72,99.79,265225.0,88.4689,88.6817,88.3803,88.4424,265225.0
2020-10-19 15:20:00,99.79,99.94,99.74,99.89,255730.0,88.4424,88.5753,88.398,88.531,255730.0
2020-10-19 15:30:00,99.88,100.03,99.83,99.99,252168.0,88.5221,88.6551,88.4778,88.6196,252168.0
2020-10-19 15:40:00,99.99,99.99,99.82,99.85,265495.0,88.6196,88.6196,88.4689,88.4955,265495.0
2020-10-19 15:50:00,99.85,99.97,99.62,99.83,961900.0,88.4955,88.6019,88.2917,88.4778,961900.0
2020-10-20 09:30:00,100.31,100.9,100.12,100.78,523063.0,88.9032,89.4261,88.7348,89.3198,523063.0
2020-10-20 09:40:00,100.79,101.14,100.71,100.73,327525.0,89.3286,89.6388,89.2577,89.2755,327525.0
2020-10-20 09:50:00,100.74,101.11,100.58,101.09,331062.0,89.2843,89.6123,89.1425,89.5945,331062.0
2020-10-20 10:00:00,101.07,101.24,100.92,100.98,217949.0,89.5768,89.7275,89.4439,89.497,217949.0
2020-10-20 10:10:00,100.98,101.05,100.81,100.86,229058.0,89.497,89.5591,89.3464,89.3907,229058.0
2020-10-20 10:20:00,100.84,100.97,100.58,100.93,157595.0,89.373,89.4882,89.1425,89.4527,157595.0
2020-10-20 10:30:00,100.95,101.01,100.5,100.5,143600.0,89.4704,89.5236,89.0716,89.0716,143600.0
2020-10-20 10:40:00,100.52,100.94,100.51,100.9,105098.0,89.0893,89.4616,89.0805,89.4261,105098.0
2020-10-20 10:50:00,100.89,101.09,100.72,100.72,114386.0,89.4173,89.5945,89.2666,89.2666,114386.0
2020-10-20 11:00:00,100.71,100.8,100.53,100.56,138069.0,89.2577,89.3375,89.0982,89.1248,138069.0
2020-10-20 11:10:00,100.56,100.57,100.34,100.4,134376.0,89.1248,89.1337,88.9298,88.983,134376.0
2020-10-20 11:20:00,100.38,100.52,100.21,100.4,148435.0,88.9653,89.0893,88.8146,88.983,148435.0
2020-10-20 11:30:00,100.39,100.48,100.3,100.36,152992.0,88.9741,89.0539,88.8944,88.9475,152992.0
2020-10-20 11:40:00,100.35,100.38,100.14,100.32,227449.0,88.9387,88.9653,88.7526,88.9121,227449.0
2020-10-20 11:50:00,100.33,100.52,100.31,100.36,177176.0,88.921,89.0893,88.9032,88.9475,177176.0
2020-10-20 12:00:00,100.34,100.56,100.32,100.41,88655.0,88.9298,89.1248,88.9121,88.9919,88655.0
2020-10-20 12:10:00,100.42,100.48,100.39,100.43,78648.0,89.0007,89.0539,88.9741,89.0096,78648.0
2020-10-20 12:20:00,100.42,100.43,100.21,100.23,90575.0,89.0007,89.0096,88.8146,88.8323,90575.0
2020-10-20 12:30:00,100.24,100.96,100.22,100.88,283600.0,88.8412,89.4793,88.8235,89.4084,283600.0
2020-10-20 12:40:00,100.89,101.0,100.82,100.9,96550.0,89.4173,89.5148,89.3552,89.4261,96550.0
2020-10-20 12:50:00,100.9,101.22,100.89,101.2,86997.0,89.4261,89.7097,89.4173,89.692,86997.0
2020-10-20 13:00:00,101.2,101.27,101.13,101.17,126906.0,89.692,89.7541,89.63,89.6654,126906.0
2020-10-20 13:10:00,101.17,101.24,101.07,101.19,160245.0,89.6654,89.7275,89.5768,89.6832,160245.0
2020-10-20 13:20:00,101.2,101.62,101.18,101.55,204095.0,89.692,90.0643,89.6743,90.0022,204095.0
2020-10-20 13:30:00,101.55,101.71,101.54,101.67,226621.0,90.0022,90.144,89.9934,90.1086,226621.0
2020-10-20 13:40:00,101.67,101.77,101.6,101.64,189399.0,90.1086,90.1972,90.0465,90.082,189399.0
2020-10-20 13:50:00,101.62,101.67,101.35,101.41,216758.0,90.0643,90.1086,89.825,89.8781,216758.0
2020-10-20 14:00:00,101.4,101.47,101.15,101.24,141759.0,89.8693,89.9313,89.6477,89.7275,141759.0
2020-10-20 14:10:00,101.24,101.3,101.19,101.3,117757.0,89.7275,89.7806,89.6832,89.7806,117757.0
2020-10-20 14:20:00,101.29,101.41,101.13,101.14,124649.0,89.7718,89.8781,89.63,89.6388,124649.0
2020-10-20 14:30:00,101.16,101.28,101.09,101.12,126982.0,89.6566,89.7629,89.5945,89.6211,126982.0
2020-10-20 14:40:00,101.11,101.15,101.02,101.06,107847.0,89.6123,89.6477,89.5325,89.5679,107847.0
2020-10-20 14:50:00,101.04,101.05,100.86,100.86,143099.0,89.5502,89.5591,89.3907,89.3907,143099.0
2020-10-20 15:00:00,100.87,100.97,100.45,100.47,227294.0,89.3995,89.4882,89.0273,89.045,227294.0
2020-10-20 15:10:00,100.47,100.54,100.15,100.46,362958.0,89.045,89.1071,88.7614,89.0362,362958.0
2020-10-20 15:20:00,100.45,100.82,100.35,100.75,203704.0,89.0273,89.3552,88.9387,89.2932,203704.0
2020-10-20 15:30:00,100.69,100.8,100.37,100.46,198736.0,89.24,89.3375,88.9564,89.0362,198736.0
2020-10-20 15:40:00,100.46,100.8,100.46,100.62,251674.0,89.0362,89.3375,89.0362,89.178,251674.0
2020-10-20 15:50:00,100.6,100.73,100.35,100.35,690063.0,89.1603,89.2755,88.9387,88.9387,690063.0
2020-10-21 09:30:00,100.36,100.65,100.01,100.44,455393.0,88.9475,89.2046,88.6373,89.0184,455393.0
2020-10-21 09:40:00,100.42,100.83,100.42,100.61,212070.0,89.0007,89.3641,89.0007,89.1691,212070.0
2020-10-21 09:50:00,100.61,100.83,100.43,100.5,175350.0,89.1691,89.3641,89.0096,89.0716,175350.0
2020-10-21 10:00:00,100.51,100.67,100.35,100.63,226551.0,89.0805,89.2223,88.9387,89.1868,226551.0
2020-10-21 10:10:00,100.61,100.63,100.33,100.56,107311.0,89.1691,89.1868,88.921,89.1248,107311.0
2020-10-21 10:20:00,100.56,100.59,100.44,100.44,138354.0,89.1248,89.1514,89.0184,89.0184,138354.0
2020-10-21 10:30:00,100.43,100.6,100.37,100.59,240439.0,89.0096,89.1603,88.9564,89.1514,240439.0
2020-10-21 10:40:00,100.59,100.69,100.47,100.48,160555.0,89.1514,89.24,89.045,89.0539,160555.0
2020-10-21 10:50:00,100.47,100.5,100.32,100.32,166217.0,89.045,89.0716,88.9121,88.9121,166217.0
2020-10-21 11:00:00,100.33,100.4,100.09,100.11,141925.0,88.921,88.983,88.7082,88.726,141925.0
2020-10-21 11:10:00,100.1,100.31,99.99,100.29,202527.0,88.7171,88.9032,88.6196,88.8855,202527.0
2020-10-21 11:20:00,100.28,100.46,100.18,100.3,160304.0,88.8766,89.0362,88.788,88.8944,160304.0
2020-10-21 11:30:00,100.29,100.53,100.28,100.46,104056.0,88.8855,89.0982,88.8766,89.0362,104056.0
2020-10-21 11:40:00,100.46,100.49,100.27,100.3,78278.0,89.0362,89.0628,88.8678,88.8944,78278.0
2020-10-21 11:50:00,100.3,100.49,100.21,100.37,175361.0,88.8944,89.0628,88.8146,88.9564,175361.0
2020-10-21 12:00:00,100.38,100.5,100.35,100.47,83803.0,88.9653,89.0716,88.9387,89.045,83803.0
2020-10-21 12:10:00,100.46,100.47,100.24,100.35,132978.0,89.0362,89.045,88.8412,88.9387,132978.0
2020-10-21 12:20:00,100.33,100.99,100.33,100.56,249457.0,88.921,89.5059,88.921,89.1248,249457.0
2020-10-21 12:30:00,100.56,100.59,100.31,100.48,114680.0,89.1248,89.1514,88.9032,89.0539,114680.0
2020-10-21 12:40:00,100.49,100.63,100.4,100.44,143220.0,89.0628,89.1868,88.983,89.0184,143220.0
2020-10-21 12:50:00,100.44,100.61,100.43,100.57,112825.0,89.0184,89.1691,89.0096,89.1337,112825.0
2020-10-21 13:00:00,100.56,100.76,100.5,100.56,111160.0,89.1248,89.3021,89.0716,89.1248,111160.0
2020-10-21 13:10:00,100.56,100.58,100.34,100.51,104180.0,89.1248,89.1425,88.9298,89.0805,104180.0
2020-10-21 13:20:00,100.5,100.52,100.34,100.45,246027.0,89.0716,89.0893,88.9298,89.0273,246027.0
2020-10-21 13:30:00,100.45,100.54,100.26,100.28,75708.0,89.0273,89.1071,88.8589,88.8766,75708.0
2020-10-21 13:40:00,100.29,100.41,100.28,100.35,87636.0,88.8855,88.9919,88.8766,88.9387,87636.0
2020-10-21 13:50:00,100.37,100.48,100.11,100.18,131090.0,88.9564,89.0539,88.726,88.788,131090.0
2020-10-21 14:00:00,100.18,100.26,100.05,100.11,178058.0,88.788,88.8589,88.6728,88.726,178058.0
2020-10-21 14:10:00,100.1,100.2,100.06,100.16,114865.0,88.7171,88.8057,88.6817,88.7703,114865.0
2020-10-21 14:20:00,100.17,100.31,100.11,100.16,133537.0,88.7791,88.9032,88.726,88.7703,133537.0
2020-10-21 14:30:00,100.17,100.19,99.94,99.98,193852.0,88.7791,88.7969,88.5753,88.6108,193852.0
2020-10-21 14:40:00,99.98,100.15,99.98,100.03,159520.0,88.6108,88.7614,88.6108,88.6551,159520.0
2020-10-21 14:50:00,100.03,100.2,99.98,100.18,176864.0,88.6551,88.8057,88.6108,88.788,176864.0
2020-10-21 15:00:00,100.2,100.22,99.87,99.92,340504.0,88.8057,88.8235,88.5133,88.5576,340504.0
2020-10-21 15:10:00,99.93,99.93,99.61,99.7,309905.0,88.5664,88.5664,88.2828,88.3626,309905.0
2020-10-21 15:20:00,99.69,99.91,99.69,99.82,203379.0,88.3537,88.5487,88.3537,88.4689,203379.0
2020-10-21 15:30:00,99.82,99.88,99.55,99.58,283939.0,88.4689,88.5221,88.2297,88.2562,283939.0
2020-10-21 15:40:00,99.58,99.62,99.36,99.4,435849.0,88.2562,88.2917,88.0613,88.0967,435849.0
2020-10-21 15:50:00,99.4,99.64,99.33,99.34,739058.0,88.0967,88.3094,88.0347,88.0435,739058.0
2020-10-22 09:30:00,99.32,99.87,99.31,99.59,400727.0,88.0258,88.5133,88.0169,88.2651,400727.0
2020-10-22 09:40:00,99.56,100.13,99.53,100.12,207762.0,88.2385,88.7437,88.2119,88.7348,207762.0
2020-10-22 09:50:00,100.11,100.39,99.9,100.35,215510.0,88.726,88.9741,88.5399,88.9387,215510.0
2020-10-22 10:00:00,100.33,100.79,100.33,100.73,346253.0,88.921,89.3286,88.921,89.2755,346253.0
2020-10-22 10:10:00,100.73,100.96,100.71,100.84,260520.0,89.2755,89.4793,89.2577,89.373,260520.0
2020-10-22 10:20:00,100.83,100.83,100.46,100.56,305331.0,89.3641,89.3641,89.0362,89.1248,305331.0
2020-10-22 10:30:00,100.57,100.74,100.28,100.61,213587.0,89.1337,89.2843,88.8766,89.1691,213587.0
2020-10-22 10:40:00,100.62,100.74,100.45,100.56,215321.0,89.178,89.2843,89.0273,89.1248,215321.0
2020-10-22 10:50:00,100.57,101.23,100.34,101.15,340404.0,89.1337,89.7186,88.9298,89.6477,340404.0
2020-10-22 11:00:00,101.14,101.64,101.13,101.6,293159.0,89.6388,90.082,89.63,90.0465,293159.0
2020-10-22 11:10:00,101.61,101.94,101.54,101.64,474669.0,90.0554,90.3479,89.9934,90.082,474669.0
2020-10-22 11:20:00,101.64,102.16,101.64,102.13,478942.0,90.082,90.5429,90.082,90.5163,478942.0
2020-10-22 11:30:00,102.12,102.41,102.02,102.04,730970.0,90.5074,90.7644,90.4188,90.4365,730970.0
2020-10-22 11:40:00,102.04,102.11,101.89,101.98,200265.0,90.4365,90.4985,90.3036,90.3833,200265.0
2020-10-22 11:50:00,101.99,102.06,101.78,101.89,177708.0,90.3922,90.4542,90.2061,90.3036,177708.0
2020-10-22 12:00:00,101.9,102.03,101.79,101.98,226786.0,90.3124,90.4276,90.2149,90.3833,226786.0
2020-10-22 12:10:00,101.98,102.16,101.94,102.01,153008.0,90.3833,90.5429,90.3479,90.4099,153008.0
2020-10-22 12:20:00,102.03,102.28,102.02,102.25,155135.0,90.4276,90.6492,90.4188,90.6226,155135.0
2020-10-22 12:30:00,102.26,102.43,102.22,102.4,262099.0,90.6315,90.7822,90.596,90.7556,262099.0
2020-10-22 12:40:00,102.4,102.48,102.34,102.47,204684.0,90.7556,90.8265,90.7024,90.8176,204684.0
2020-10-22 12:50:00,102.48,102.5,102.15,102.24,189884.0,90.8265,90.8442,90.534,90.6138,189884.0
2020-10-22 13:00:00,102.25,102.27,102.15,102.25,134746.0,90.6226,90.6403,90.534,90.6226,134746.0
2020-10-22 13:10:00,102.24,102.47,102.23,102.4,194570.0,90.6138,90.8176,90.6049,90.7556,194570.0
2020-10-22 13:20:00,102.39,102.39,102.18,102.2,155317.0,90.7467,90.7467,90.5606,90.5783,155317.0
2020-10-22 13:30:00,102.2,102.31,102.13,102.19,133268.0,90.5783,90.6758,90.5163,90.5694,133268.0
2020-10-22 13:40:00,102.18,102.43,102.1,102.43,248651.0,90.5606,90.7822,90.4897,90.7822,248651.0
2020-10-22 13:50:00,102.43,102.6,102.41,102.56,305030.0,90.7822,90.9328,90.7644,90.8974,305030.0
2020-10-22 14:00:00,102.55,102.68,102.47,102.56,161650.0,90.8885,91.0037,90.8176,90.8974,161650.0
2020-10-22 14:10:00,102.56,102.9,102.51,102.82,260056.0,90.8974,91.1987,90.8531,91.1278,260056.0
2020-10-22 14:20:00,102.81,103.0,102.81,102.92,251386.0,91.1189,91.2873,91.1189,91.2164,251386.0
2020-10-22 14:30:00,102.92,103.04,102.84,103.0,302554.0,91.2164,91.3228,91.1455,91.2873,302554.0
2020-10-22 14:40:00,103.01,103.05,102.68,102.74,209210.0,91.2962,91.3316,91.0037,91.0569,209210.0
2020-10-22 14:50:00,102.73,102.78,102.59,102.66,215494.0,91.048,91.0924,90.924,90.986,215494.0
2020-10-22 15:00:00,102.67,102.9,102.61,102.82,317818.0,90.9949,91.1987,90.9417,91.1278,317818.0
2020-10-22 15:10:00,102.82,102.95,102.78,102.95,229868.0,91.1278,91.243,91.0924,91.243,229868.0
2020-10-22 15:20:00,102.95,103.07,102.92,103.07,242105.0,91.243,91.3494,91.2164,91.3494,242105.0
2020-10-22 15:30:00,103.06,103.24,103.04,103.12,370883.0,91.3405,91.5,91.3228,91.3937,370883.0
2020-10-22 15:40:00,103.13,103.15,102.84,102.9,344988.0,91.4026,91.4203,91.1455,91.1987,344988.0
2020-10-22 15:50:00,102.9,103.12,102.73,102.88,979529.0,91.1987,91.3937,91.048,91.181,979529.0
2020-10-23 09:30:00,103.5,104.15,102.93,104.12,980228.0,91.7305,92.3066,91.2253,92.28,980228.0
2020-10-23 09:40:00,104.13,104.45,103.77,103.95,598851.0,92.2888,92.5724,91.9698,92.1293,598851.0
2020-10-23 09:50:00,103.96,104.32,103.84,103.94,400130.0,92.1382,92.4572,92.0318,92.1204,400130.0
2020-10-23 10:00:00,103.95,104.23,103.89,104.08,385302.0,92.1293,92.3775,92.0761,92.2445,385302.0
2020-10-23 10:10:00,104.08,104.18,103.83,103.91,515818.0,92.2445,92.3331,92.0229,92.0939,515818.0
2020-10-23 10:20:00,103.9,104.12,103.75,104.08,310461.0,92.085,92.28,91.952,92.2445,310461.0
2020-10-23 10:30:00,104.07,104.43,103.92,104.37,340513.0,92.2357,92.5547,92.1027,92.5015,340513.0
2020-10-23 10:40:00,104.36,104.44,104.16,104.17,306998.0,92.4927,92.5636,92.3154,92.3243,306998.0
2020-10-23 10:50:00,104.16,104.23,103.51,103.51,351803.0,92.3154,92.3775,91.7393,91.7393,351803.0
2020-10-23 11:00:00,103.51,103.53,103.22,103.42,368937.0,91.7393,91.7571,91.4823,91.6596,368937.0
2020-10-23 11:10:00,103.42,103.8,103.38,103.69,259862.0,91.6596,91.9964,91.6241,91.8989,259862.0
2020-10-23 11:20:00,103.7,103.96,103.45,103.94,191725.0,91.9077,92.1382,91.6862,92.1204,191725.0
2020-10-23 11:30:00,103.94,103.97,103.76,103.95,190049.0,92.1204,92.147,91.9609,92.1293,190049.0
2020-10-23 11:40:00,103.94,103.95,103.59,103.75,149255.0,92.1204,92.1293,91.8102,91.952,149255.0
2020-10-23 11:50:00,103.75,103.94,103.5,103.73,249371.0,91.952,92.1204,91.7305,91.9343,249371.0
2020-10-23 12:00:00,103.74,103.81,103.61,103.67,99291.0,91.9432,92.0052,91.828,91.8811,99291.0
2020-10-23 12:10:00,103.66,103.69,103.3,103.41,405075.0,91.8723,91.8989,91.5532,91.6507,405075.0
2020-10-23 12:20:00,103.4,103.48,103.25,103.47,296693.0,91.6418,91.7128,91.5089,91.7039,296693.0
2020-10-23 12:30:00,103.46,103.55,103.36,103.47,195052.0,91.695,91.7748,91.6064,91.7039,195052.0
2020-10-23 12:40:00,103.47,103.71,103.33,103.35,304931.0,91.7039,91.9166,91.5798,91.5975,304931.0
2020-10-23 12:50:00,103.35,103.43,103.04,103.1,172378.0,91.5975,91.6684,91.3228,91.376,172378.0
2020-10-23 13:00:00,103.09,103.4,103.07,103.2,151320.0,91.3671,91.6418,91.3494,91.4646,151320.0
2020-10-23 13:10:00,103.21,103.52,103.1,103.49,187775.0,91.4735,91.7482,91.376,91.7216,187775.0
2020-10-23 13:20:00,103.47,103.87,103.46,103.87,193622.0,91.7039,92.0584,91.695,92.0584,193622.0
2020-10-23 13:30:00,103.86,103.95,103.81,103.86,137763.0,92.0495,92.1293,92.0052,92.0495,137763.0
2020-10-23 13:40:00,103.85,103.88,103.68,103.75,146602.0,92.0407,92.0673,91.89,91.952,146602.0
2020-10-23 13:50:00,103.75,103.83,103.69,103.79,82463.0,91.952,92.0229,91.8989,91.9875,82463.0
2020-10-23 14:00:00,103.78,103.96,103.73,103.78,155102.0,91.9786,92.1382,91.9343,91.9786,155102.0
2020-10-23 14:10:00,103.78,103.91,103.76,103.82,106088.0,91.9786,92.0939,91.9609,92.0141,106088.0
2020-10-23 14:20:00,103.81,103.88,103.68,103.73,106623.0,92.0052,92.0673,91.89,91.9343,106623.0
2020-10-23 14:30:00,103.75,103.82,103.6,103.63,116002.0,91.952,92.0141,91.8191,91.8457,116002.0
2020-10-23 14:40:00,103.62,103.73,103.58,103.69,108710.0,91.8368,91.9343,91.8014,91.8989,108710.0
2020-10-23 14:50:00,103.68,103.88,103.65,103.8,129998.0,91.89,92.0673,91.8634,91.9964,129998.0
2020-10-23 15:00:00,103.78,103.87,103.76,103.83,115881.0,91.9786,92.0584,91.9609,92.0229,115881.0
2020-10-23 15:10:00,103.83,103.96,103.76,103.84,133556.0,92.0229,92.1382,91.9609,92.0318,133556.0
2020-10-23 15:20:00,103.85,103.88,103.64,103.72,218720.0,92.0407,92.0673,91.8546,91.9255,218720.0
2020-10-23 15:30:00,103.72,103.92,103.66,103.87,207048.0,91.9255,92.1027,91.8723,92.0584,207048.0
2020-10-23 15:40:00,103.87,103.9,103.73,103.85,275146.0,92.0584,92.085,91.9343,92.0407,275146.0
2020-10-23 15:50:00,103.85,103.9,103.72,103.84,581130.0,92.0407,92.085,91.9255,92.0318,581130.0
2020-10-26 09:30:00,102.65,102.7,101.66,101.83,708168.0,90.9771,91.0214,90.0997,90.2504,708168.0
2020-10-26 09:40:00,101.83,101.84,101.2,101.5,445687.0,90.2504,90.2592,89.692,89.9579,445687.0
2020-10-26 09:50:00,101.5,101.9,101.38,101.56,289980.0,89.9579,90.3124,89.8516,90.0111,289980.0
2020-10-26 10:00:00,101.55,101.79,101.26,101.78,262164.0,90.0022,90.2149,89.7452,90.2061,262164.0
2020-10-26 10:10:00,101.78,101.9,101.55,101.56,134296.0,90.2061,90.3124,90.0022,90.0111,134296.0
2020-10-26 10:20:00,101.57,101.73,101.27,101.34,178383.0,90.0199,90.1618,89.7541,89.8161,178383.0
2020-10-26 10:30:00,101.32,101.32,101.01,101.15,249788.0,89.7984,89.7984,89.5236,89.6477,249788.0
2020-10-26 10:40:00,101.12,101.29,100.92,101.11,277929.0,89.6211,89.7718,89.4439,89.6123,277929.0
2020-10-26 10:50:00,101.12,101.2,100.9,101.12,211495.0,89.6211,89.692,89.4261,89.6211,211495.0
2020-10-26 11:00:00,101.11,101.2,100.66,100.82,362176.0,89.6123,89.692,89.2134,89.3552,362176.0
2020-10-26 11:10:00,100.82,100.98,100.52,100.64,303526.0,89.3552,89.497,89.0893,89.1957,303526.0
2020-10-26 11:20:00,100.65,101.1,100.57,101.02,272237.0,89.2046,89.6034,89.1337,89.5325,272237.0
2020-10-26 11:30:00,101.01,101.02,100.76,100.99,139153.0,89.5236,89.5325,89.3021,89.5059,139153.0
2020-10-26 11:40:00,100.96,101.19,100.78,101.07,148717.0,89.4793,89.6832,89.3198,89.5768,148717.0
2020-10-26 11:50:00,101.06,101.19,100.84,101.11,150156.0,89.5679,89.6832,89.373,89.6123,150156.0
2020-10-26 12:00:00,101.1,101.13,100.93,100.94,158455.0,89.6034,89.63,89.4527,89.4616,158455.0
2020-10-26 12:10:00,100.94,101.0,100.69,100.71,141906.0,89.4616,89.5148,89.24,89.2577,141906.0
2020-10-26 12:20:00,100.75,100.76,100.58,100.64,153522.0,89.2932,89.3021,89.1425,89.1957,153522.0
2020-10-26 12:30:00,100.64,100.64,100.41,100.54,214235.0,89.1957,89.1957,88.9919,89.1071,214235.0
2020-10-26 12:40:00,100.54,100.61,100.38,100.58,100347.0,89.1071,89.1691,88.9653,89.1425,100347.0
2020-10-26 12:50:00,100.58,100.75,100.51,100.75,170193.0,89.1425,89.2932,89.0805,89.2932,170193.0
2020-10-26 13:00:00,100.74,100.8,100.57,100.7,126134.0,89.2843,89.3375,89.1337,89.2489,126134.0
2020-10-26 13:10:00,100.69,100.76,100.53,100.54,230188.0,89.24,89.3021,89.0982,89.1071,230188.0
2020-10-26 13:20:00,100.55,100.58,100.36,100.43,188576.0,89.1159,89.1425,88.9475,89.0096,188576.0
2020-10-26 13:30:00,100.44,100.58,100.25,100.55,144329.0,89.0184,89.1425,88.8501,89.1159,144329.0
2020-10-26 13:40:00,100.55,100.6,100.41,100.55,95377.0,89.1159,89.1603,88.9919,89.1159,95377.0
2020-10-26 13:50:00,100.54,100.68,100.51,100.66,109128.0,89.1071,89.2312,89.0805,89.2134,109128.0
2020-10-26 14:00:00,100.67,100.93,100.54,100.91,151002.0,89.2223,89.4527,89.1071,89.435,151002.0
2020-10-26 14:10:00,100.92,101.02,100.78,100.94,162034.0,89.4439,89.5325,89.3198,89.4616,162034.0
2020-10-26 14:20:00,100.92,100.98,100.74,100.95,120211.0,89.4439,89.497,89.2843,89.4704,120211.0
2020-10-26 14:30:00,100.96,100.97,100.67,100.68,109223.0,89.4793,89.4882,89.2223,89.2312,109223.0
2020-10-26 14:40:00,100.67,100.92,100.65,100.78,148051.0,89.2223,89.4439,89.2046,89.3198,148051.0
2020-10-26 14:50:00,100.78,100.97,100.77,100.79,132514.0,89.3198,89.4882,89.3109,89.3286,132514.0
2020-10-26 15:00:00,100.8,100.87,100.6,100.65,158732.0,89.3375,89.3995,89.1603,89.2046,158732.0
2020-10-26 15:10:00,100.65,100.77,100.6,100.76,218065.0,89.2046,89.3109,89.1603,89.3021,218065.0
2020-10-26 15:20:00,100.75,101.02,100.75,100.89,149043.0,89.2932,89.5325,89.2932,89.4173,149043.0
2020-10-26 15:30:00,100.89,101.24,100.88,101.06,221809.0,89.4173,89.7275,89.4084,89.5679,221809.0
2020-10-26 15:40:00,101.05,101.15,100.83,100.86,229296.0,89.5591,89.6477,89.3641,89.3907,229296.0
2020-10-26 15:50:00,100.87,101.44,100.8,101.26,882246.0,89.3995,89.9047,89.3375,89.7452,882246.0
2020-10-27 09:30:00,100.51,100.92,99.91,100.2,495126.0,89.0805,89.4439,88.5487,88.8057,495126.0
2020-10-27 09:40:00,100.16,100.16,99.71,99.83,373855.0,88.7703,88.7703,88.3715,88.4778,373855.0
2020-10-27 09:50:00,99.82,100.32,99.74,100.27,308826.0,88.4689,88.9121,88.398,88.8678,308826.0
2020-10-27 10:00:00,100.24,100.46,100.09,100.26,196902.0,88.8412,89.0362,88.7082,88.8589,196902.0
2020-10-27 10:10:00,100.29,100.36,100.07,100.09,120641.0,88.8855,88.9475,88.6905,88.7082,120641.0
2020-10-27 10:20:00,100.09,100.11,99.91,100.09,117316.0,88.7082,88.726,88.5487,88.7082,117316.0
2020-10-27 10:30:00,100.06,100.12,99.85,99.98,189251.0,88.6817,88.7348,88.4955,88.6108,189251.0
2020-10-27 10:40:00,99.98,100.1,99.88,100.08,165340.0,88.6108,88.7171,88.5221,88.6994,165340.0
2020-10-27 10:50:00,100.05,100.07,99.54,99.58,321436.0,88.6728,88.6905,88.2208,88.2562,321436.0
2020-10-27 11:00:00,99.61,99.8,99.55,99.72,198645.0,88.2828,88.4512,88.2297,88.3803,198645.0
2020-10-27 11:10:00,99.72,99.9,99.59,99.61,207734.0,88.3803,88.5399,88.2651,88.2828,207734.0
2020-10-27 11:20:00,99.59,99.67,99.3,99.33,417500.0,88.2651,88.336,88.0081,88.0347,417500.0
2020-10-27 11:30:00,99.32,99.47,99.25,99.34,212913.0,88.0258,88.1587,87.9638,88.0435,212913.0
2020-10-27 11:40:00,99.33,99.55,99.16,99.45,189760.0,88.0347,88.2297,87.884,88.141,189760.0
2020-10-27 11:50:00,99.45,99.7,99.29,99.65,177034.0,88.141,88.3626,87.9992,88.3183,177034.0
2020-10-27 12:00:00,99.66,99.82,99.57,99.71,111467.0,88.3271,88.4689,88.2474,88.3715,111467.0
2020-10-27 12:10:00,99.7,99.71,99.52,99.68,82121.0,88.3626,88.3715,88.2031,88.3449,82121.0
2020-10-27 12:20:00,99.68,99.87,99.66,99.7,92101.0,88.3449,88.5133,88.3271,88.3626,92101.0
2020-10-27 12:30:00,99.7,99.75,99.56,99.65,126776.0,88.3626,88.4069,88.2385,88.3183,126776.0
2020-10-27 12:40:00,99.64,99.65,99.48,99.59,124303.0,88.3094,88.3183,88.1676,88.2651,124303.0
2020-10-27 12:50:00,99.59,99.7,99.48,99.62,110096.0,88.2651,88.3626,88.1676,88.2917,110096.0
2020-10-27 13:00:00,99.59,99.62,99.48,99.51,120001.0,88.2651,88.2917,88.1676,88.1942,120001.0
2020-10-27 13:10:00,99.51,99.84,99.51,99.84,123883.0,88.1942,88.4867,88.1942,88.4867,123883.0
2020-10-27 13:20:00,99.84,100.19,99.65,100.17,208717.0,88.4867,88.7969,88.3183,88.7791,208717.0
2020-10-27 13:30:00,100.18,100.27,100.08,100.12,170778.0,88.788,88.8678,88.6994,88.7348,170778.0
2020-10-27 13:40:00,100.12,100.25,100.1,100.17,112900.0,88.7348,88.8501,88.7171,88.7791,112900.0
2020-10-27 13:50:00,100.17,100.19,100.04,100.04,94011.0,88.7791,88.7969,88.6639,88.6639,94011.0
2020-10-27 14:00:00,100.04,100.12,99.95,100.02,117454.0,88.6639,88.7348,88.5842,88.6462,117454.0
2020-10-27 14:10:00,100.02,100.05,99.81,99.84,118072.0,88.6462,88.6728,88.4601,88.4867,118072.0
2020-10-27 14:20:00,99.84,99.94,99.81,99.81,117549.0,88.4867,88.5753,88.4601,88.4601,117549.0
2020-10-27 14:30:00,99.82,99.85,99.75,99.75,121658.0,88.4689,88.4955,88.4069,88.4069,121658.0
2020-10-27 14:40:00,99.75,99.8,99.62,99.73,147047.0,88.4069,88.4512,88.2917,88.3892,147047.0
2020-10-27 14:50:00,99.73,99.79,99.65,99.68,111018.0,88.3892,88.4424,88.3183,88.3449,111018.0
2020-10-27 15:00:00,99.69,99.82,99.61,99.64,151001.0,88.3537,88.4689,88.2828,88.3094,151001.0
2020-10-27 15:10:00,99.64,99.85,99.64,99.8,132482.0,88.3094,88.4955,88.3094,88.4512,132482.0
2020-10-27 15:20:00,99.81,99.94,99.78,99.83,128623.0,88.4601,88.5753,88.4335,88.4778,128623.0
2020-10-27 15:30:00,99.83,99.91,99.65,99.68,156186.0,88.4778,88.5487,88.3183,88.3449,156186.0
2020-10-27 15:40:00,99.68,99.69,99.36,99.38,259644.0,88.3449,88.3537,88.0613,88.079,259644.0
2020-10-27 15:50:00,99.38,99.59,99.25,99.33,767346.0,88.079,88.2651,87.9638,88.0347,767346.0
2020-10-28 09:30:00,97.66,98.16,97.22,97.32,735809.0,86.5546,86.9977,86.1646,86.2532,735809.0
2020-10-28 09:40:00,97.35,98.3,97.34,97.73,467103.0,86.2798,87.1218,86.271,86.6166,467103.0
2020-10-28 09:50:00,97.72,97.73,97.19,97.29,304762.0,86.6077,86.6166,86.138,86.2266,304762.0
2020-10-28 10:00:00,97.28,97.42,96.98,97.28,370689.0,86.2178,86.3419,85.9519,86.2178,370689.0
2020-10-28 10:10:00,97.29,97.69,97.15,97.17,224075.0,86.2266,86.5812,86.1026,86.1203,224075.0
2020-10-28 10:20:00,97.18,97.31,96.74,96.92,336873.0,86.1292,86.2444,85.7392,85.8987,336873.0
2020-10-28 10:30:00,96.91,96.97,96.69,96.73,306709.0,85.8899,85.943,85.6949,85.7303,306709.0
2020-10-28 10:40:00,96.74,96.79,96.4,96.4,252530.0,85.7392,85.7835,85.4379,85.4379,252530.0
2020-10-28 10:50:00,96.4,96.62,96.07,96.45,394035.0,85.4379,85.6328,85.1454,85.4822,394035.0
2020-10-28 11:00:00,96.44,96.64,96.25,96.51,314016.0,85.4733,85.6506,85.3049,85.5353,314016.0
2020-10-28 11:10:00,96.51,96.8,96.42,96.79,212375.0,85.5353,85.7924,85.4556,85.7835,212375.0
2020-10-28 11:20:00,96.79,96.93,96.64,96.79,185835.0,85.7835,85.9076,85.6506,85.7835,185835.0
2020-10-28 11:30:00,96.79,96.95,96.47,96.89,184042.0,85.7835,85.9253,85.4999,85.8721,184042.0
2020-10-28 11:40:00,96.88,97.37,96.85,97.29,340361.0,85.8633,86.2976,85.8367,86.2266,340361.0
2020-10-28 11:50:00,97.29,97.78,97.22,97.63,309106.0,86.2266,86.6609,86.1646,86.528,309106.0
2020-10-28 12:00:00,97.64,97.85,97.53,97.73,198322.0,86.5368,86.723,86.4394,86.6166,198322.0
2020-10-28 12:10:00,97.71,97.89,97.69,97.71,227200.0,86.5989,86.7584,86.5812,86.5989,227200.0
2020-10-28 12:20:00,97.72,97.82,97.65,97.75,314676.0,86.6077,86.6964,86.5457,86.6343,314676.0
2020-10-28 12:30:00,97.75,97.95,97.5,97.52,237442.0,86.6343,86.8116,86.4128,86.4305,237442.0
2020-10-28 12:40:00,97.53,97.54,97.3,97.31,184978.0,86.4394,86.4482,86.2355,86.2444,184978.0
2020-10-28 12:50:00,97.33,97.58,97.19,97.47,227788.0,86.2621,86.4837,86.138,86.3862,227788.0
2020-10-28 13:00:00,97.46,97.47,97.04,97.06,169637.0,86.3773,86.3862,86.0051,86.0228,169637.0
2020-10-28 13:10:00,97.06,97.21,96.9,97.2,226526.0,86.0228,86.1557,85.881,86.1469,226526.0
2020-10-28 13:20:00,97.19,97.19,96.95,97.15,209661.0,86.138,86.138,85.9253,86.1026,209661.0
2020-10-28 13:30:00,97.15,97.18,96.8,96.93,210350.0,86.1026,86.1292,85.7924,85.9076,210350.0
2020-10-28 13:40:00,96.91,96.95,96.68,96.81,194106.0,85.8899,85.9253,85.686,85.8012,194106.0
2020-10-28 13:50:00,96.79,97.03,96.75,96.96,162394.0,85.7835,85.9962,85.7481,85.9342,162394.0
2020-10-28 14:00:00,96.95,96.96,96.66,96.76,161605.0,85.9253,85.9342,85.6683,85.7569,161605.0
2020-10-28 14:10:00,96.76,96.78,96.58,96.63,178419.0,85.7569,85.7746,85.5974,85.6417,178419.0
2020-10-28 14:20:00,96.63,97.05,96.6,96.95,407286.0,85.6417,86.0139,85.6151,85.9253,407286.0
2020-10-28 14:30:00,96.93,97.0,96.65,96.7,257731.0,85.9076,85.9696,85.6594,85.7037,257731.0
2020-10-28 14:40:00,96.7,97.12,96.69,97.05,332378.0,85.7037,86.076,85.6949,86.0139,332378.0
2020-10-28 14:50:00,97.05,97.19,96.76,97.03,271577.0,86.0139,86.138,85.7569,85.9962,271577.0
2020-10-28 15:00:00,97.02,97.03,96.8,96.9,192676.0,85.9874,85.9962,85.7924,85.881,192676.0
2020-10-28 15:10:00,96.9,96.94,96.73,96.8,147635.0,85.881,85.9164,85.7303,85.7924,147635.0
2020-10-28 15:20:00,96.8,97.15,96.66,97.07,291451.0,85.7924,86.1026,85.6683,86.0317,291451.0
2020-10-28 15:30:00,97.07,97.43,97.07,97.16,230833.0,86.0317,86.3507,86.0317,86.1114,230833.0
2020-10-28 15:40:00,97.15,97.34,96.88,97.0,325974.0,86.1026,86.271,85.8633,85.9696,325974.0
2020-10-28 15:50:00,96.99,96.99,96.34,96.56,1076121.0,85.9608,85.9608,85.3847,85.5797,1076121.0
2020-10-29 09:30:00,96.12,96.53,95.28,95.33,813063.0,85.1897,85.5531,84.4452,84.4895,813063.0
2020-10-29 09:40:00,95.29,96.31,95.23,96.24,329214.0,84.4541,85.3581,84.4009,85.296,329214.0
2020-10-29 09:50:00,96.24,96.75,96.11,96.35,443333.0,85.296,85.7481,85.1808,85.3935,443333.0
2020-10-29 10:00:00,96.37,96.63,96.05,96.11,297703.0,85.4113,85.6417,85.1277,85.1808,297703.0
2020-10-29 10:10:00,96.12,96.28,95.66,96.24,324378.0,85.1897,85.3315,84.782,85.296,324378.0
2020-10-29 10:20:00,96.24,96.76,96.14,96.72,288232.0,85.296,85.7569,85.2074,85.7215,288232.0
2020-10-29 10:30:00,96.73,97.67,96.73,97.63,436889.0,85.7303,86.5634,85.7303,86.528,436889.0
2020-10-29 10:40:00,97.63,97.69,97.26,97.58,345466.0,86.528,86.5812,86.2001,86.4837,345466.0
2020-10-29 10:50:00,97.58,97.66,96.91,96.99,271818.0,86.4837,86.5546,85.8899,85.9608,271818.0
2020-10-29 11:00:00,96.98,97.08,96.7,96.71,226631.0,85.9519,86.0405,85.7037,85.7126,226631.0
2020-10-29 11:10:00,96.73,96.99,96.66,96.92,233269.0,85.7303,85.9608,85.6683,85.8987,233269.0
2020-10-29 11:20:00,96.92,96.92,96.4,96.41,213972.0,85.8987,85.8987,85.4379,85.4467,213972.0
2020-10-29 11:30:00,96.42,96.62,96.24,96.59,240973.0,85.4556,85.6328,85.296,85.6062,240973.0
2020-10-29 11:40:00,96.59,96.62,96.34,96.43,140696.0,85.6062,85.6328,85.3847,85.4644,140696.0
2020-10-29 11:50:00,96.43,96.78,96.31,96.5,227502.0,85.4644,85.7746,85.3581,85.5265,227502.0
2020-10-29 12:00:00,96.53,96.62,96.33,96.43,133746.0,85.5531,85.6328,85.3758,85.4644,133746.0
2020-10-29 12:10:00,96.42,96.62,96.34,96.58,144892.0,85.4556,85.6328,85.3847,85.5974,144892.0
2020-10-29 12:20:00,96.58,96.66,96.48,96.51,188564.0,85.5974,85.6683,85.5088,85.5353,188564.0
2020-10-29 12:30:00,96.53,96.79,96.44,96.72,182922.0,85.5531,85.7835,85.4733,85.7215,182922.0
2020-10-29 12:40:00,96.71,96.92,96.71,96.75,222930.0,85.7126,85.8987,85.7126,85.7481,222930.0
2020-10-29 12:50:00,96.75,96.81,96.53,96.62,142833.0,85.7481,85.8012,85.5531,85.6328,142833.0
2020-10-29 13:00:00,96.63,96.66,96.37,96.41,164883.0,85.6417,85.6683,85.4113,85.4467,164883.0
2020-10-29 13:10:00,96.41,96.42,96.19,96.26,193967.0,85.4467,85.4556,85.2517,85.3138,193967.0
2020-10-29 13:20:00,96.25,96.7,96.25,96.66,155663.0,85.3049,85.7037,85.3049,85.6683,155663.0
2020-10-29 13:30:00,96.67,96.81,96.61,96.67,205341.0,85.6772,85.8012,85.624,85.6772,205341.0
2020-10-29 13:40:00,96.66,96.99,96.65,96.92,208966.0,85.6683,85.9608,85.6594,85.8987,208966.0
2020-10-29 13:50:00,96.94,97.21,96.83,97.21,180262.0,85.9164,86.1557,85.819,86.1557,180262.0
2020-10-29 14:00:00,97.22,97.63,97.19,97.61,248262.0,86.1646,86.528,86.138,86.5103,248262.0
2020-10-29 14:10:00,97.62,97.85,97.52,97.81,292151.0,86.5191,86.723,86.4305,86.6875,292151.0
2020-10-29 14:20:00,97.81,97.98,97.7,97.81,246522.0,86.6875,86.8382,86.59,86.6875,246522.0
2020-10-29 14:30:00,97.82,97.87,97.43,97.47,244163.0,86.6964,86.7407,86.3507,86.3862,244163.0
2020-10-29 14:40:00,97.48,97.53,97.29,97.36,218099.0,86.395,86.4394,86.2266,86.2887,218099.0
2020-10-29 14:50:00,97.37,97.58,97.34,97.55,214123.0,86.2976,86.4837,86.271,86.4571,214123.0
2020-10-29 15:00:00,97.56,97.69,97.47,97.51,216176.0,86.4659,86.5812,86.3862,86.4216,216176.0
2020-10-29 15:10:00,97.5,97.56,97.05,97.36,235219.0,86.4128,86.4659,86.0139,86.2887,235219.0
2020-10-29 15:20:00,97.36,97.53,97.3,97.49,194810.0,86.2887,86.4394,86.2355,86.4039,194810.0
2020-10-29 15:30:00,97.5,97.58,97.39,97.54,178576.0,86.4128,86.4837,86.3153,86.4482,178576.0
2020-10-29 15:40:00,97.53,97.56,97.2,97.44,338527.0,86.4394,86.4659,86.1469,86.3596,338527.0
2020-10-29 15:50:00,97.44,97.54,97.16,97.16,960500.0,86.3596,86.4482,86.1114,86.1114,960500.0
2020-10-30 09:30:00,97.77,98.42,97.16,97.46,686404.0,86.6521,87.2281,86.1114,86.3773,686404.0
2020-10-30 09:40:00,97.44,97.86,97.09,97.48,255875.0,86.3596,86.7318,86.0494,86.395,255875.0
2020-10-30 09:50:00,97.47,97.75,97.33,97.66,303129.0,86.3862,86.6343,86.2621,86.5546,303129.0
2020-10-30 10:00:00,97.65,98.11,97.62,97.71,276898.0,86.5457,86.9534,86.5191,86.5989,276898.0
2020-10-30 10:10:00,97.7,97.72,97.3,97.5,307143.0,86.59,86.6077,86.2355,86.4128,307143.0
2020-10-30 10:20:00,97.52,97.53,96.68,96.79,321100.0,86.4305,86.4394,85.686,85.7835,321100.0
2020-10-30 10:30:00,96.81,97.04,96.66,96.95,261690.0,85.8012,86.0051,85.6683,85.9253,261690.0
2020-10-30 10:40:00,96.94,96.94,96.23,96.3,252836.0,85.9164,85.9164,85.2872,85.3492,252836.0
2020-10-30 10:50:00,96.29,96.72,96.24,96.28,244468.0,85.3404,85.7215,85.296,85.3315,244468.0
2020-10-30 11:00:00,96.27,96.99,96.27,96.46,240056.0,85.3226,85.9608,85.3226,85.491,240056.0
2020-10-30 11:10:00,96.44,97.35,96.44,97.11,280034.0,85.4733,86.2798,85.4733,86.0671,280034.0
2020-10-30 11:20:00,97.1,97.59,96.99,96.99,294232.0,86.0583,86.4925,85.9608,85.9608,294232.0
2020-10-30 11:30:00,96.96,97.18,96.83,96.85,191000.0,85.9342,86.1292,85.819,85.8367,191000.0
2020-10-30 11:40:00,96.84,97.11,96.61,97.09,213558.0,85.8278,86.0671,85.624,86.0494,213558.0
2020-10-30 11:50:00,97.08,97.33,96.93,97.32,197829.0,86.0405,86.2621,85.9076,86.2532,197829.0
2020-10-30 12:00:00,97.31,97.52,97.19,97.26,175452.0,86.2444,86.4305,86.138,86.2001,175452.0
2020-10-30 12:10:00,97.27,97.29,96.99,97.2,207654.0,86.2089,86.2266,85.9608,86.1469,207654.0
2020-10-30 12:20:00,97.19,97.38,97.02,97.25,192373.0,86.138,86.3064,85.9874,86.1912,192373.0
2020-10-30 12:30:00,97.24,97.32,96.72,96.85,214199.0,86.1823,86.2532,85.7215,85.8367,214199.0
2020-10-30 12:40:00,96.85,97.06,96.76,97.04,111563.0,85.8367,86.0228,85.7569,86.0051,111563.0
2020-10-30 12:50:00,97.03,97.04,96.83,96.89,121910.0,85.9962,86.0051,85.819,85.8721,121910.0
2020-10-30 13:00:00,96.87,97.01,96.72,96.81,124510.0,85.8544,85.9785,85.7215,85.8012,124510.0
2020-10-30 13:10:00,96.81,96.89,96.65,96.83,111862.0,85.8012,85.8721,85.6594,85.819,111862.0
2020-10-30 13:20:00,96.81,97.11,96.72,97.03,117358.0,85.8012,86.0671,85.7215,85.9962,117358.0
2020-10-30 13:30:00,97.02,97.03,96.44,96.58,226710.0,85.9874,85.9962,85.4733,85.5974,226710.0
2020-10-30 13:40:00,96.56,96.88,96.53,96.86,149429.0,85.5797,85.8633,85.5531,85.8455,149429.0
2020-10-30 13:50:00,96.85,97.08,96.73,97.02,192161.0,85.8367,86.0405,85.7303,85.9874,192161.0
2020-10-30 14:00:00,97.03,97.54,96.98,97.48,164897.0,85.9962,86.4482,85.9519,86.395,164897.0
2020-10-30 14:10:00,97.5,97.52,97.11,97.15,176337.0,86.4128,86.4305,86.0671,86.1026,176337.0
2020-10-30 14:20:00,97.13,97.27,96.72,96.78,167949.0,86.0848,86.2089,85.7215,85.7746,167949.0
2020-10-30 14:30:00,96.76,96.76,96.34,96.51,277057.0,85.7569,85.7569,85.3847,85.5353,277057.0
2020-10-30 14:40:00,96.5,96.61,96.23,96.59,281720.0,85.5265,85.624,85.2872,85.6062,281720.0
2020-10-30 14:50:00,96.58,96.87,96.46,96.7,217080.0,85.5974,85.8544,85.491,85.7037,217080.0
2020-10-30 15:00:00,96.68,96.85,96.55,96.61,210097.0,85.686,85.8367,85.5708,85.624,210097.0
2020-10-30 15:10:00,96.6,96.95,96.56,96.9,282960.0,85.6151,85.9253,85.5797,85.881,282960.0
2020-10-30 15:20:00,96.9,97.08,96.85,96.88,260071.0,85.881,86.0405,85.8367,85.8633,260071.0
2020-10-30 15:30:00,96.87,96.95,96.62,96.88,217972.0,85.8544,85.9253,85.6328,85.8633,217972.0
2020-10-30 15:40:00,96.9,97.5,96.8,97.28,464658.0,85.881,86.4128,85.7924,86.2178,464658.0
2020-10-30 15:50:00,97.27,98.07,97.24,98.06,1227481.0,86.2089,86.9179,86.1823,86.9091,1227481.0
2020-11-02 09:30:00,99.39,99.57,98.58,98.67,755846.0,88.0878,88.2474,87.37,87.4497,755846.0
2020-11-02 09:40:00,98.68,98.68,97.86,98.59,300782.0,87.4586,87.4586,86.7318,87.3788,300782.0
2020-11-02 09:50:00,98.56,98.56,98.1,98.49,274505.0,87.3522,87.3522,86.9445,87.2902,274505.0
2020-11-02 10:00:00,98.49,99.01,98.41,98.8,307975.0,87.2902,87.7511,87.2193,87.5649,307975.0
2020-11-02 10:10:00,98.81,99.27,98.65,99.22,238932.0,87.5738,87.9815,87.432,87.9372,238932.0
2020-11-02 10:20:00,99.19,99.47,99.06,99.38,297340.0,87.9106,88.1587,87.7954,88.079,297340.0
2020-11-02 10:30:00,99.38,99.67,99.24,99.39,296018.0,88.079,88.336,87.9549,88.0878,296018.0
2020-11-02 10:40:00,99.39,99.47,99.15,99.25,260751.0,88.0878,88.1587,87.8751,87.9638,260751.0
2020-11-02 10:50:00,99.24,99.4,99.08,99.4,179864.0,87.9549,88.0967,87.8131,88.0967,179864.0
2020-11-02 11:00:00,99.39,99.75,99.37,99.75,270177.0,88.0878,88.4069,88.0701,88.4069,270177.0
2020-11-02 11:10:00,99.77,99.84,99.52,99.79,254175.0,88.4246,88.4867,88.2031,88.4424,254175.0
2020-11-02 11:20:00,99.79,100.19,99.58,100.18,341184.0,88.4424,88.7969,88.2562,88.788,341184.0
2020-11-02 11:30:00,100.2,100.22,99.98,100.0,416112.0,88.8057,88.8235,88.6108,88.6285,416112.0
2020-11-02 11:40:00,100.0,100.16,99.74,99.82,209384.0,88.6285,88.7703,88.398,88.4689,209384.0
2020-11-02 11:50:00,99.82,99.96,99.78,99.84,127357.0,88.4689,88.593,88.4335,88.4867,127357.0
2020-11-02 12:00:00,99.83,99.94,99.71,99.72,232131.0,88.4778,88.5753,88.3715,88.3803,232131.0
2020-11-02 12:10:00,99.73,99.78,99.58,99.62,234415.0,88.3892,88.4335,88.2562,88.2917,234415.0
2020-11-02 12:20:00,99.64,99.87,99.55,99.85,153828.0,88.3094,88.5133,88.2297,88.4955,153828.0
2020-11-02 12:30:00,99.84,99.89,99.6,99.6,163934.0,88.4867,88.531,88.274,88.274,163934.0
2020-11-02 12:40:00,99.58,99.66,99.33,99.41,169772.0,88.2562,88.3271,88.0347,88.1056,169772.0
2020-11-02 12:50:00,99.41,99.67,99.36,99.65,157270.0,88.1056,88.336,88.0613,88.3183,157270.0
2020-11-02 13:00:00,99.65,99.74,99.36,99.47,158468.0,88.3183,88.398,88.0613,88.1587,158468.0
2020-11-02 13:10:00,99.47,99.48,99.25,99.29,143467.0,88.1587,88.1676,87.9638,87.9992,143467.0
2020-11-02 13:20:00,99.31,99.48,99.09,99.19,197610.0,88.0169,88.1676,87.822,87.9106,197610.0
2020-11-02 13:30:00,99.18,99.46,99.14,99.36,128093.0,87.9017,88.1499,87.8663,88.0613,128093.0
2020-11-02 13:40:00,99.37,99.54,99.33,99.52,158779.0,88.0701,88.2208,88.0347,88.2031,158779.0
2020-11-02 13:50:00,99.49,99.53,99.1,99.28,170218.0,88.1765,88.2119,87.8308,87.9904,170218.0
2020-11-02 14:00:00,99.27,99.73,99.17,99.58,201092.0,87.9815,88.3892,87.8929,88.2562,201092.0
2020-11-02 14:10:00,99.59,99.84,99.48,99.71,203500.0,88.2651,88.4867,88.1676,88.3715,203500.0
2020-11-02 14:20:00,99.71,100.17,99.64,100.16,244648.0,88.3715,88.7791,88.3094,88.7703,244648.0
2020-11-02 14:30:00,100.17,100.45,100.17,100.36,311170.0,88.7791,89.0273,88.7791,88.9475,311170.0
2020-11-02 14:40:00,100.36,100.63,100.33,100.41,234274.0,88.9475,89.1868,88.921,88.9919,234274.0
2020-11-02 14:50:00,100.42,100.51,100.25,100.44,245224.0,89.0007,89.0805,88.8501,89.0184,245224.0
2020-11-02 15:00:00,100.44,100.78,100.41,100.53,319287.0,89.0184,89.3198,88.9919,89.0982,319287.0
2020-11-02 15:10:00,100.53,100.71,100.41,100.7,204072.0,89.0982,89.2577,88.9919,89.2489,204072.0
2020-11-02 15:20:00,100.71,100.84,100.58,100.67,346705.0,89.2577,89.373,89.1425,89.2223,346705.0
2020-11-02 15:30:00,100.67,100.88,100.05,100.16,471602.0,89.2223,89.4084,88.6728,88.7703,471602.0
2020-11-02 15:40:00,100.16,100.22,99.76,100.02,405011.0,88.7703,88.8235,88.4158,88.6462,405011.0
2020-11-02 15:50:00,100.03,100.3,99.87,100.24,1033649.0,88.6551,88.8944,88.5133,88.8412,1033649.0
2020-11-03 09:30:00,103.02,103.85,102.71,103.61,1812736.0,91.3051,92.0407,91.0303,91.828,1812736.0
2020-11-03 09:40:00,103.63,103.67,102.69,103.09,591932.0,91.8457,91.8811,91.0126,91.3671,591932.0
2020-11-03 09:50:00,103.08,103.91,102.97,103.57,560450.0,91.3582,92.0939,91.2607,91.7925,560450.0
2020-11-03 10:00:00,103.56,103.93,103.29,103.67,420254.0,91.7837,92.1116,91.5444,91.8811,420254.0
2020-11-03 10:10:00,103.66,104.09,103.32,104.08,425490.0,91.8723,92.2534,91.5709,92.2445,425490.0
2020-11-03 10:20:00,104.09,104.29,103.95,104.1,429547.0,92.2534,92.4306,92.1293,92.2622,429547.0
2020-11-03 10:30:00,104.1,104.65,103.96,104.65,532860.0,92.2622,92.7497,92.1382,92.7497,532860.0
2020-11-03 10:40:00,104.67,104.67,104.11,104.26,418124.0,92.7674,92.7674,92.2711,92.4041,418124.0
2020-11-03 10:50:00,104.26,104.35,104.04,104.18,292750.0,92.4041,92.4838,92.2091,92.3331,292750.0
2020-11-03 11:00:00,104.19,104.42,103.99,104.34,290426.0,92.342,92.5459,92.1648,92.475,290426.0
2020-11-03 11:10:00,104.32,104.68,104.28,104.64,479184.0,92.4572,92.7763,92.4218,92.7408,479184.0
2020-11-03 11:20:00,104.63,104.74,104.11,104.13,347735.0,92.732,92.8295,92.2711,92.2888,347735.0
2020-11-03 11:30:00,104.16,104.31,104.0,104.29,256700.0,92.3154,92.4484,92.1736,92.4306,256700.0
2020-11-03 11:40:00,104.28,104.32,104.0,104.16,180283.0,92.4218,92.4572,92.1736,92.3154,180283.0
2020-11-03 11:50:00,104.17,104.27,103.92,103.93,255704.0,92.3243,92.4129,92.1027,92.1116,255704.0
2020-11-03 12:00:00,103.93,104.04,103.79,103.97,186240.0,92.1116,92.2091,91.9875,92.147,186240.0
2020-11-03 12:10:00,103.97,104.0,103.63,103.67,257676.0,92.147,92.1736,91.8457,91.8811,257676.0
2020-11-03 12:20:00,103.68,103.76,103.52,103.6,254961.0,91.89,91.9609,91.7482,91.8191,254961.0
2020-11-03 12:30:00,103.59,103.75,103.53,103.56,172218.0,91.8102,91.952,91.7571,91.7837,172218.0
2020-11-03 12:40:00,103.55,103.61,103.33,103.46,190261.0,91.7748,91.828,91.5798,91.695,190261.0
2020-11-03 12:50:00,103.45,103.47,103.14,103.25,239867.0,91.6862,91.7039,91.4114,91.5089,239867.0
2020-11-03 13:00:00,103.25,103.45,103.21,103.41,175223.0,91.5089,91.6862,91.4735,91.6507,175223.0
2020-11-03 13:10:00,103.41,103.52,103.29,103.45,140436.0,91.6507,91.7482,91.5444,91.6862,140436.0
2020-11-03 13:20:00,103.42,103.46,103.29,103.33,120628.0,91.6596,91.695,91.5444,91.5798,120628.0
2020-11-03 13:30:00,103.35,103.42,103.25,103.32,179553.0,91.5975,91.6596,91.5089,91.5709,179553.0
2020-11-03 13:40:00,103.3,103.32,103.01,103.02,218940.0,91.5532,91.5709,91.2962,91.3051,218940.0
2020-11-03 13:50:00,103.03,103.22,103.03,103.1,160253.0,91.3139,91.4823,91.3139,91.376,160253.0
2020-11-03 14:00:00,103.09,103.35,103.02,103.34,213724.0,91.3671,91.5975,91.3051,91.5887,213724.0
2020-11-03 14:10:00,103.34,103.7,103.34,103.58,299148.0,91.5887,91.9077,91.5887,91.8014,299148.0
2020-11-03 14:20:00,103.6,103.63,103.45,103.57,218763.0,91.8191,91.8457,91.6862,91.7925,218763.0
2020-11-03 14:30:00,103.57,103.8,103.53,103.73,210326.0,91.7925,91.9964,91.7571,91.9343,210326.0
2020-11-03 14:40:00,103.73,103.93,103.7,103.91,200695.0,91.9343,92.1116,91.9077,92.0939,200695.0
2020-11-03 14:50:00,103.9,103.91,103.69,103.79,164443.0,92.085,92.0939,91.8989,91.9875,164443.0
2020-11-03 15:00:00,103.8,103.82,103.48,103.59,192336.0,91.9964,92.0141,91.7128,91.8102,192336.0
2020-11-03 15:10:00,103.58,103.72,103.56,103.69,200035.0,91.8014,91.9255,91.7837,91.8989,200035.0
2020-11-03 15:20:00,103.69,103.72,103.29,103.48,291885.0,91.8989,91.9255,91.5444,91.7128,291885.0
2020-11-03 15:30:00,103.49,103.82,103.47,103.76,255849.0,91.7216,92.0141,91.7039,91.9609,255849.0
2020-11-03 15:40:00,103.74,104.03,103.74,103.96,423648.0,91.9432,92.2002,91.9432,92.1382,423648.0
2020-11-03 15:50:00,103.95,104.14,103.33,103.37,1093357.0,92.1293,92.2977,91.5798,91.6153,1093357.0
2020-11-04 09:30:00,101.0,101.1,98.93,99.57,1911810.0,89.5148,89.6034,87.6802,88.2474,1911810.0
2020-11-04 09:40:00,99.57,101.24,99.45,101.07,951590.0,88.2474,89.7275,88.141,89.5768,951590.0
2020-11-04 09:50:00,101.08,101.22,100.21,100.58,667467.0,89.5857,89.7097,88.8146,89.1425,667467.0
2020-11-04 10:00:00,100.57,101.42,100.28,101.36,524467.0,89.1337,89.887,88.8766,89.8338,524467.0
2020-11-04 10:10:00,101.39,101.86,101.03,101.71,416092.0,89.8604,90.277,89.5414,90.144,416092.0
2020-11-04 10:20:00,101.71,102.07,100.75,101.13,534109.0,90.144,90.4631,89.2932,89.63,534109.0
2020-11-04 10:30:00,101.14,101.45,100.68,100.88,383131.0,89.6388,89.9136,89.2312,89.4084,383131.0
2020-11-04 10:40:00,100.9,101.12,100.68,100.95,291755.0,89.4261,89.6211,89.2312,89.4704,291755.0
2020-11-04 10:50:00,100.95,101.63,100.89,101.63,300906.0,89.4704,90.0731,89.4173,90.0731,300906.0
2020-11-04 11:00:00,101.63,101.9,101.39,101.76,421287.0,90.0731,90.3124,89.8604,90.1883,421287.0
2020-11-04 11:10:00,101.75,101.77,101.22,101.33,317312.0,90.1795,90.1972,89.7097,89.8072,317312.0
2020-11-04 11:20:00,101.32,101.41,101.06,101.11,288612.0,89.7984,89.8781,89.5679,89.6123,288612.0
2020-11-04 11:30:00,101.1,101.46,101.02,101.36,258270.0,89.6034,89.9225,89.5325,89.8338,258270.0
2020-11-04 11:40:00,101.35,101.39,100.86,100.88,268029.0,89.825,89.8604,89.3907,89.4084,268029.0
2020-11-04 11:50:00,100.89,101.38,100.77,101.22,264578.0,89.4173,89.8516,89.3109,89.7097,264578.0
2020-11-04 12:00:00,101.18,101.63,101.17,101.34,212300.0,89.6743,90.0731,89.6654,89.8161,212300.0
2020-11-04 12:10:00,101.35,101.49,101.31,101.42,148159.0,89.825,89.949,89.7895,89.887,148159.0
2020-11-04 12:20:00,101.42,101.73,101.27,101.27,227314.0,89.887,90.1618,89.7541,89.7541,227314.0
2020-11-04 12:30:00,101.27,101.53,101.27,101.38,160137.0,89.7541,89.9845,89.7541,89.8516,160137.0
2020-11-04 12:40:00,101.4,101.55,101.16,101.36,182668.0,89.8693,90.0022,89.6566,89.8338,182668.0
2020-11-04 12:50:00,101.37,101.46,101.25,101.4,153586.0,89.8427,89.9225,89.7363,89.8693,153586.0
2020-11-04 13:00:00,101.39,101.6,101.34,101.48,153734.0,89.8604,90.0465,89.8161,89.9402,153734.0
2020-11-04 13:10:00,101.47,101.7,101.32,101.33,241568.0,89.9313,90.1352,89.7984,89.8072,241568.0
2020-11-04 13:20:00,101.34,101.51,101.24,101.4,129617.0,89.8161,89.9668,89.7275,89.8693,129617.0
2020-11-04 13:30:00,101.41,101.8,101.4,101.59,190200.0,89.8781,90.2238,89.8693,90.0377,190200.0
2020-11-04 13:40:00,101.59,101.61,101.03,101.14,258664.0,90.0377,90.0554,89.5414,89.6388,258664.0
2020-11-04 13:50:00,101.15,101.26,100.89,100.95,155172.0,89.6477,89.7452,89.4173,89.4704,155172.0
2020-11-04 14:00:00,100.96,101.18,100.85,100.96,141762.0,89.4793,89.6743,89.3818,89.4793,141762.0
2020-11-04 14:10:00,100.96,101.07,100.78,101.03,186402.0,89.4793,89.5768,89.3198,89.5414,186402.0
2020-11-04 14:20:00,101.03,101.28,101.02,101.15,174514.0,89.5414,89.7629,89.5325,89.6477,174514.0
2020-11-04 14:30:00,101.16,101.25,100.97,101.07,185650.0,89.6566,89.7363,89.4882,89.5768,185650.0
2020-11-04 14:40:00,101.07,101.11,100.79,100.82,210195.0,89.5768,89.6123,89.3286,89.3552,210195.0
2020-11-04 14:50:00,100.8,101.08,100.8,100.91,150316.0,89.3375,89.5857,89.3375,89.435,150316.0
2020-11-04 15:00:00,100.93,101.01,100.52,100.6,293009.0,89.4527,89.5236,89.0893,89.1603,293009.0
2020-11-04 15:10:00,100.59,100.7,100.49,100.65,221837.0,89.1514,89.2489,89.0628,89.2046,221837.0
2020-11-04 15:20:00,100.65,100.71,100.43,100.5,264639.0,89.2046,89.2577,89.0096,89.0716,264639.0
2020-11-04 15:30:00,100.52,100.75,100.41,100.47,406874.0,89.0893,89.2932,88.9919,89.045,406874.0
2020-11-04 15:40:00,100.45,100.71,100.41,100.49,402251.0,89.0273,89.2577,88.9919,89.0628,402251.0
2020-11-04 15:50:00,100.5,100.68,100.18,100.23,1084384.0,89.0716,89.2312,88.788,88.8323,1084384.0
2020-11-05 09:30:00,101.06,102.48,101.0,102.22,904556.0,89.5679,90.8265,89.5148,90.596,904556.0
2020-11-05 09:40:00,102.22,102.84,101.99,102.66,504950.0,90.596,91.1455,90.3922,90.986,504950.0
2020-11-05 09:50:00,102.66,102.8,102.27,102.36,342960.0,90.986,91.1101,90.6403,90.7201,342960.0
2020-11-05 10:00:00,102.35,102.92,102.35,102.8,348451.0,90.7112,91.2164,90.7112,91.1101,348451.0
2020-11-05 10:10:00,102.78,103.53,102.78,103.45,604738.0,91.0924,91.7571,91.0924,91.6862,604738.0
2020-11-05 10:20:00,103.45,104.06,103.38,103.62,611825.0,91.6862,92.2268,91.6241,91.8368,611825.0
2020-11-05 10:30:00,103.61,103.75,103.28,103.48,268945.0,91.828,91.952,91.5355,91.7128,268945.0
2020-11-05 10:40:00,103.47,103.89,103.35,103.66,243699.0,91.7039,92.0761,91.5975,91.8723,243699.0
2020-11-05 10:50:00,103.64,104.08,103.61,104.02,274037.0,91.8546,92.2445,91.828,92.1913,274037.0
2020-11-05 11:00:00,104.02,104.1,103.88,104.07,300693.0,92.1913,92.2622,92.0673,92.2357,300693.0
2020-11-05 11:10:00,104.06,104.41,103.91,104.39,360741.0,92.2268,92.537,92.0939,92.5193,360741.0
2020-11-05 11:20:00,104.38,104.38,104.06,104.1,221061.0,92.5104,92.5104,92.2268,92.2622,221061.0
2020-11-05 11:30:00,104.11,104.38,104.09,104.33,289016.0,92.2711,92.5104,92.2534,92.4661,289016.0
2020-11-05 11:40:00,104.31,104.62,104.26,104.52,506093.0,92.4484,92.7231,92.4041,92.6345,506093.0
2020-11-05 11:50:00,104.51,104.65,104.33,104.61,207107.0,92.6256,92.7497,92.4661,92.7143,207107.0
2020-11-05 12:00:00,104.62,104.7,104.35,104.48,280672.0,92.7231,92.794,92.4838,92.599,280672.0
2020-11-05 12:10:00,104.49,104.6,104.23,104.26,288665.0,92.6079,92.7054,92.3775,92.4041,288665.0
2020-11-05 12:20:00,104.27,104.37,104.12,104.13,330386.0,92.4129,92.5015,92.28,92.2888,330386.0
2020-11-05 12:30:00,104.14,104.32,104.02,104.29,226597.0,92.2977,92.4572,92.1913,92.4306,226597.0
2020-11-05 12:40:00,104.28,104.43,104.18,104.24,193872.0,92.4218,92.5547,92.3331,92.3863,193872.0
2020-11-05 12:50:00,104.25,104.47,104.19,104.47,199434.0,92.3952,92.5902,92.342,92.5902,199434.0
2020-11-05 13:00:00,104.48,104.78,104.46,104.73,268362.0,92.599,92.8649,92.5813,92.8206,268362.0
2020-11-05 13:10:00,104.73,104.83,104.57,104.7,236581.0,92.8206,92.9092,92.6788,92.794,236581.0
2020-11-05 13:20:00,104.71,104.73,104.61,104.65,148423.0,92.8029,92.8206,92.7143,92.7497,148423.0
2020-11-05 13:30:00,104.66,104.93,104.66,104.89,300370.0,92.7586,92.9979,92.7586,92.9624,300370.0
2020-11-05 13:40:00,104.88,105.04,104.77,104.79,391396.0,92.9535,93.0954,92.8561,92.8738,391396.0
2020-11-05 13:50:00,104.79,104.97,104.6,104.97,237994.0,92.8738,93.0333,92.7054,93.0333,237994.0
2020-11-05 14:00:00,104.97,105.1,104.91,104.97,313609.0,93.0333,93.1485,92.9801,93.0333,313609.0
2020-11-05 14:10:00,104.99,105.07,104.74,104.78,327572.0,93.051,93.1219,92.8295,92.8649,327572.0
2020-11-05 14:20:00,104.78,104.95,104.72,104.8,202049.0,92.8649,93.0156,92.8117,92.8826,202049.0
2020-11-05 14:30:00,104.8,105.04,104.62,104.75,322161.0,92.8826,93.0954,92.7231,92.8383,322161.0
2020-11-05 14:40:00,104.75,104.92,104.7,104.88,247675.0,92.8383,92.989,92.794,92.9535,247675.0
2020-11-05 14:50:00,104.87,104.89,104.56,104.76,226961.0,92.9447,92.9624,92.6699,92.8472,226961.0
2020-11-05 15:00:00,104.76,104.85,104.44,104.51,187560.0,92.8472,92.927,92.5636,92.6256,187560.0
2020-11-05 15:10:00,104.52,104.66,104.32,104.46,261704.0,92.6345,92.7586,92.4572,92.5813,261704.0
2020-11-05 15:20:00,104.44,104.63,104.43,104.56,222552.0,92.5636,92.732,92.5547,92.6699,222552.0
2020-11-05 15:30:00,104.56,104.64,104.21,104.23,340755.0,92.6699,92.7408,92.3597,92.3775,340755.0
2020-11-05 15:40:00,104.23,104.46,104.23,104.43,454338.0,92.3775,92.5813,92.3775,92.5547,454338.0
2020-11-05 15:50:00,104.43,104.8,104.31,104.35,1243729.0,92.5547,92.8826,92.4484,92.4838,1243729.0
2020-11-06 09:30:00,105.03,105.1,104.16,104.44,635789.0,93.0865,93.1485,92.3154,92.5636,635789.0
2020-11-06 09:40:00,104.44,104.63,103.86,103.9,388727.0,92.5636,92.732,92.0495,92.085,388727.0
2020-11-06 09:50:00,103.91,104.35,103.65,104.11,365950.0,92.0939,92.4838,91.8634,92.2711,365950.0
2020-11-06 10:00:00,104.07,104.36,103.92,104.23,301376.0,92.2357,92.4927,92.1027,92.3775,301376.0
2020-11-06 10:10:00,104.21,104.36,103.91,104.0,257106.0,92.3597,92.4927,92.0939,92.1736,257106.0
2020-11-06 10:20:00,103.98,104.01,103.68,103.73,227229.0,92.1559,92.1825,91.89,91.9343,227229.0
2020-11-06 10:30:00,103.72,104.0,103.72,103.86,202924.0,91.9255,92.1736,91.9255,92.0495,202924.0
2020-11-06 10:40:00,103.86,104.12,103.85,104.09,254377.0,92.0495,92.28,92.0407,92.2534,254377.0
2020-11-06 10:50:00,104.07,104.43,103.7,103.9,326437.0,92.2357,92.5547,91.9077,92.085,326437.0
2020-11-06 11:00:00,103.92,104.32,103.82,104.28,273112.0,92.1027,92.4572,92.0141,92.4218,273112.0
2020-11-06 11:10:00,104.28,104.28,103.85,103.93,233127.0,92.4218,92.4218,92.0407,92.1116,233127.0
2020-11-06 11:20:00,103.92,103.95,103.72,103.91,215815.0,92.1027,92.1293,91.9255,92.0939,215815.0
2020-11-06 11:30:00,103.91,104.06,103.77,103.96,145484.0,92.0939,92.2268,91.9698,92.1382,145484.0
2020-11-06 11:40:00,103.96,104.02,103.83,104.01,109296.0,92.1382,92.1913,92.0229,92.1825,109296.0
2020-11-06 11:50:00,103.99,104.19,103.83,103.94,207749.0,92.1648,92.342,92.0229,92.1204,207749.0
2020-11-06 12:00:00,103.96,104.0,103.71,103.77,147552.0,92.1382,92.1736,91.9166,91.9698,147552.0
2020-11-06 12:10:00,103.77,103.8,103.64,103.78,125542.0,91.9698,91.9964,91.8546,91.9786,125542.0
2020-11-06 12:20:00,103.78,103.9,103.57,103.62,149099.0,91.9786,92.085,91.7925,91.8368,149099.0
2020-11-06 12:30:00,103.63,103.7,103.48,103.53,111315.0,91.8457,91.9077,91.7128,91.7571,111315.0
2020-11-06 12:40:00,103.52,103.69,103.48,103.48,145815.0,91.7482,91.8989,91.7128,91.7128,145815.0
2020-11-06 12:50:00,103.47,103.49,103.08,103.16,233734.0,91.7039,91.7216,91.3582,91.4291,233734.0
2020-11-06 13:00:00,103.17,103.26,102.95,103.01,182541.0,91.438,91.5178,91.243,91.2962,182541.0
2020-11-06 13:10:00,103.0,103.32,102.97,103.31,174746.0,91.2873,91.5709,91.2607,91.5621,174746.0
2020-11-06 13:20:00,103.31,103.4,103.2,103.26,103791.0,91.5621,91.6418,91.4646,91.5178,103791.0
2020-11-06 13:30:00,103.25,103.3,103.06,103.06,119620.0,91.5089,91.5532,91.3405,91.3405,119620.0
2020-11-06 13:40:00,103.05,103.08,102.91,103.02,145314.0,91.3316,91.3582,91.2076,91.3051,145314.0
2020-11-06 13:50:00,103.02,103.12,102.87,102.95,132132.0,91.3051,91.3937,91.1721,91.243,132132.0
2020-11-06 14:00:00,102.96,103.11,102.87,102.87,159282.0,91.2519,91.3848,91.1721,91.1721,159282.0
2020-11-06 14:10:00,102.87,102.87,102.66,102.72,182605.0,91.1721,91.1721,90.986,91.0392,182605.0
2020-11-06 14:20:00,102.71,102.98,102.69,102.88,152839.0,91.0303,91.2696,91.0126,91.181,152839.0
2020-11-06 14:30:00,102.88,102.89,102.55,102.64,169183.0,91.181,91.1898,90.8885,90.9683,169183.0
2020-11-06 14:40:00,102.63,102.67,102.47,102.58,160040.0,90.9594,90.9949,90.8176,90.9151,160040.0
2020-11-06 14:50:00,102.59,102.74,102.55,102.64,113375.0,90.924,91.0569,90.8885,90.9683,113375.0
2020-11-06 15:00:00,102.63,102.65,102.39,102.49,179675.0,90.9594,90.9771,90.7467,90.8353,179675.0
2020-11-06 15:10:00,102.47,102.67,102.43,102.61,148867.0,90.8176,90.9949,90.7822,90.9417,148867.0
2020-11-06 15:20:00,102.63,102.84,102.57,102.81,190437.0,90.9594,91.1455,90.9062,91.1189,190437.0
2020-11-06 15:30:00,102.8,103.17,102.76,103.12,228314.0,91.1101,91.438,91.0746,91.3937,228314.0
2020-11-06 15:40:00,103.11,103.5,103.05,103.48,355630.0,91.3848,91.7305,91.3316,91.7128,355630.0
2020-11-06 15:50:00,103.5,103.62,102.86,103.0,823403.0,91.7305,91.8368,91.1633,91.2873,823403.0
2020-11-09 09:30:00,113.16,115.21,112.9,113.07,4000245.0,100.292,102.1089,100.0616,100.2122,4000245.0
2020-11-09 09:40:00,113.09,113.11,110.35,111.0,2569357.0,100.2299,100.2477,97.8015,98.3776,2569357.0
2020-11-09 09:50:00,111.0,112.35,110.95,112.28,1359760.0,98.3776,99.5741,98.3333,99.5121,1359760.0
2020-11-09 10:00:00,112.3,113.13,112.01,112.17,857542.0,99.5298,100.2654,99.2728,99.4146,857542.0
2020-11-09 10:10:00,112.16,112.83,111.69,112.78,1199757.0,99.4057,99.9995,98.9891,99.9552,1199757.0
2020-11-09 10:20:00,112.79,113.27,112.7,113.11,689394.0,99.9641,100.3895,99.8843,100.2477,689394.0
2020-11-09 10:30:00,113.09,113.33,112.6,112.67,655703.0,100.2299,100.4427,99.7957,99.8577,655703.0
2020-11-09 10:40:00,112.68,113.1,112.24,113.08,673769.0,99.8666,100.2388,99.4766,100.2211,673769.0
2020-11-09 10:50:00,113.07,113.8,113.07,113.38,948728.0,100.2122,100.8592,100.2122,100.487,948728.0
2020-11-09 11:00:00,113.38,113.61,112.94,113.56,592005.0,100.487,100.6908,100.097,100.6465,592005.0
2020-11-09 11:10:00,113.56,113.78,113.32,113.72,776262.0,100.6465,100.8415,100.4338,100.7883,776262.0
2020-11-09 11:20:00,113.71,114.08,113.7,114.07,693670.0,100.7794,101.1074,100.7706,101.0985,693670.0
2020-11-09 11:30:00,114.07,114.19,113.65,114.09,520687.0,101.0985,101.2049,100.7263,101.1162,520687.0
2020-11-09 11:40:00,114.08,114.82,114.03,114.73,789669.0,101.1074,101.7632,101.0631,101.6835,789669.0
2020-11-09 11:50:00,114.74,114.79,114.49,114.7,706743.0,101.6923,101.7366,101.4707,101.6569,706743.0
2020-11-09 12:00:00,114.7,114.9,114.6,114.88,895440.0,101.6569,101.8341,101.5682,101.8164,895440.0
2020-11-09 12:10:00,114.87,115.2,114.71,114.89,1121811.0,101.8075,102.1,101.6657,101.8253,1121811.0
2020-11-09 12:20:00,114.89,115.3,114.86,115.28,854264.0,101.8253,102.1886,101.7987,102.1709,854264.0
2020-11-09 12:30:00,115.28,115.64,115.2,115.64,480638.0,102.1709,102.49,102.1,102.49,480638.0
2020-11-09 12:40:00,115.63,115.98,115.42,115.98,600137.0,102.4811,102.7913,102.295,102.7913,600137.0
2020-11-09 12:50:00,115.98,116.0,115.39,115.99,619254.0,102.7913,102.809,102.2684,102.8002,619254.0
2020-11-09 13:00:00,115.99,116.9,115.91,116.88,697918.0,102.8002,103.6067,102.7293,103.589,697918.0
2020-11-09 13:10:00,116.89,116.98,116.67,116.97,606708.0,103.5978,103.6776,103.4028,103.6687,606708.0
2020-11-09 13:20:00,116.96,116.96,116.76,116.94,338752.0,103.6599,103.6599,103.4826,103.6421,338752.0
2020-11-09 13:30:00,116.92,117.4,116.77,116.81,650263.0,103.6244,104.0498,103.4915,103.5269,650263.0
2020-11-09 13:40:00,116.8,117.29,116.7,117.14,580525.0,103.5181,103.9523,103.4294,103.8194,580525.0
2020-11-09 13:50:00,117.15,117.24,116.48,117.08,646428.0,103.8283,103.908,103.2345,103.7662,646428.0
2020-11-09 14:00:00,117.08,117.49,117.08,117.31,611427.0,103.7662,104.1296,103.7662,103.9701,611427.0
2020-11-09 14:10:00,117.3,117.5,117.17,117.38,477846.0,103.9612,104.1385,103.846,104.0321,477846.0
2020-11-09 14:20:00,117.37,117.48,117.08,117.41,553018.0,104.0232,104.1207,103.7662,104.0587,553018.0
2020-11-09 14:30:00,117.41,117.49,117.09,117.47,641036.0,104.0587,104.1296,103.7751,104.1119,641036.0
2020-11-09 14:40:00,117.47,117.58,117.33,117.58,656845.0,104.1119,104.2094,103.9878,104.2094,656845.0
2020-11-09 14:50:00,117.58,117.96,117.43,117.9,652223.0,104.2094,104.5462,104.0764,104.493,652223.0
2020-11-09 15:00:00,117.89,118.31,117.74,118.31,759275.0,104.4841,104.8564,104.3512,104.8564,759275.0
2020-11-09 15:10:00,118.31,118.9,118.2,118.55,937602.0,104.8564,105.3793,104.7589,105.0691,937602.0
2020-11-09 15:20:00,118.55,118.62,117.55,117.76,973543.0,105.0691,105.1311,104.1828,104.3689,973543.0
2020-11-09 15:30:00,117.76,118.32,117.75,118.31,758094.0,104.3689,104.8652,104.36,104.8564,758094.0
2020-11-09 15:40:00,118.3,118.31,117.81,117.95,998003.0,104.8475,104.8564,104.4132,104.5373,998003.0
2020-11-09 15:50:00,117.99,117.99,116.78,116.98,2624365.0,104.5727,104.5727,103.5003,103.6776,2624365.0
2020-11-10 09:30:00,117.24,117.45,115.51,116.57,1832547.0,103.908,104.0941,102.3748,103.3142,1832547.0
2020-11-10 09:40:00,116.53,116.65,115.82,116.2,585444.0,103.2788,103.3851,102.6495,102.9863,585444.0
2020-11-10 09:50:00,116.19,116.47,116.0,116.32,501813.0,102.9774,103.2256,102.809,103.0926,501813.0
2020-11-10 10:00:00,116.34,117.24,116.19,116.46,563706.0,103.1104,103.908,102.9774,103.2167,563706.0
2020-11-10 10:10:00,116.5,116.89,116.36,116.59,513655.0,103.2522,103.5978,103.1281,103.3319,513655.0
2020-11-10 10:20:00,116.59,116.64,116.01,116.05,391664.0,103.3319,103.3763,102.8179,102.8534,391664.0
2020-11-10 10:30:00,116.07,116.12,114.69,114.82,646579.0,102.8711,102.9154,101.648,101.7632,646579.0
2020-11-10 10:40:00,114.8,115.27,114.76,115.18,352599.0,101.7455,102.162,101.71,102.0823,352599.0
2020-11-10 10:50:00,115.17,115.39,114.92,115.33,285815.0,102.0734,102.2684,101.8518,102.2152,285815.0
2020-11-10 11:00:00,115.32,116.18,115.32,116.08,395210.0,102.2064,102.9686,102.2064,102.8799,395210.0
2020-11-10 11:10:00,116.07,116.46,115.83,115.9,405069.0,102.8711,103.2167,102.6584,102.7204,405069.0
2020-11-10 11:20:00,115.87,116.08,115.44,115.86,294874.0,102.6938,102.8799,102.3127,102.685,294874.0
2020-11-10 11:30:00,115.84,115.98,115.51,115.95,321150.0,102.6672,102.7913,102.3748,102.7647,321150.0
2020-11-10 11:40:00,115.95,116.24,115.45,115.64,406041.0,102.7647,103.0217,102.3216,102.49,406041.0
2020-11-10 11:50:00,115.63,116.12,115.62,116.05,275326.0,102.4811,102.9154,102.4722,102.8534,275326.0
2020-11-10 12:00:00,116.03,116.34,115.95,116.0,326947.0,102.8356,103.1104,102.7647,102.809,326947.0
2020-11-10 12:10:00,116.0,116.12,115.84,115.84,211310.0,102.809,102.9154,102.6672,102.6672,211310.0
2020-11-10 12:20:00,115.82,116.13,115.78,116.06,169928.0,102.6495,102.9243,102.6141,102.8622,169928.0
2020-11-10 12:30:00,116.06,116.26,115.82,115.83,196241.0,102.8622,103.0395,102.6495,102.6584,196241.0
2020-11-10 12:40:00,115.82,116.19,115.79,116.13,178925.0,102.6495,102.9774,102.6229,102.9243,178925.0
2020-11-10 12:50:00,116.14,116.45,116.0,116.08,202709.0,102.9331,103.2079,102.809,102.8799,202709.0
2020-11-10 13:00:00,116.08,116.19,115.81,116.04,183808.0,102.8799,102.9774,102.6406,102.8445,183808.0
2020-11-10 13:10:00,116.05,116.17,115.69,115.77,202971.0,102.8534,102.9597,102.5343,102.6052,202971.0
2020-11-10 13:20:00,115.77,115.89,115.5,115.57,236338.0,102.6052,102.7115,102.3659,102.4279,236338.0
2020-11-10 13:30:00,115.57,115.86,115.37,115.85,199275.0,102.4279,102.685,102.2507,102.6761,199275.0
2020-11-10 13:40:00,115.86,115.97,115.76,115.9,179758.0,102.685,102.7824,102.5963,102.7204,179758.0
2020-11-10 13:50:00,115.91,116.13,115.87,115.98,154882.0,102.7293,102.9243,102.6938,102.7913,154882.0
2020-11-10 14:00:00,115.97,116.18,115.89,116.18,185199.0,102.7824,102.9686,102.7115,102.9686,185199.0
2020-11-10 14:10:00,116.18,116.29,115.94,116.07,265230.0,102.9686,103.0661,102.7559,102.8711,265230.0
2020-11-10 14:20:00,116.03,116.46,116.03,116.25,251432.0,102.8356,103.2167,102.8356,103.0306,251432.0
2020-11-10 14:30:00,116.25,116.43,116.18,116.29,187420.0,103.0306,103.1901,102.9686,103.0661,187420.0
2020-11-10 14:40:00,116.27,116.41,116.06,116.34,208484.0,103.0483,103.1724,102.8622,103.1104,208484.0
2020-11-10 14:50:00,116.33,116.71,116.19,116.64,318980.0,103.1015,103.4383,102.9774,103.3763,318980.0
2020-11-10 15:00:00,116.63,116.92,116.63,116.78,317158.0,103.3674,103.6244,103.3674,103.5003,317158.0
2020-11-10 15:10:00,116.79,116.98,116.68,116.88,299460.0,103.5092,103.6776,103.4117,103.589,299460.0
2020-11-10 15:20:00,116.89,116.98,116.66,116.77,269103.0,103.5978,103.6776,103.394,103.4915,269103.0
2020-11-10 15:30:00,116.78,116.78,116.19,116.21,272488.0,103.5003,103.5003,102.9774,102.9952,272488.0
2020-11-10 15:40:00,116.22,116.73,116.22,116.67,443705.0,103.004,103.456,103.004,103.4028,443705.0
2020-11-10 15:50:00,116.66,116.85,116.38,116.5,1104657.0,103.394,103.5624,103.1458,103.2522,1104657.0
2020-11-11 09:30:00,116.89,116.96,115.71,115.83,554084.0,103.5978,103.6599,102.552,102.6584,554084.0
2020-11-11 09:40:00,115.83,115.84,114.78,115.45,466858.0,102.6584,102.6672,101.7278,102.3216,466858.0
2020-11-11 09:50:00,115.46,115.49,114.18,114.19,465004.0,102.3304,102.357,101.196,101.2049,465004.0
2020-11-11 10:00:00,114.19,114.5,113.96,114.2,602136.0,101.2049,101.4796,101.001,101.2137,602136.0
2020-11-11 10:10:00,114.19,114.55,114.0,114.01,302799.0,101.2049,101.5239,101.0365,101.0453,302799.0
2020-11-11 10:20:00,114.01,114.53,114.0,114.53,297485.0,101.0453,101.5062,101.0365,101.5062,297485.0
2020-11-11 10:30:00,114.53,114.96,114.44,114.94,306097.0,101.5062,101.8873,101.4264,101.8696,306097.0
2020-11-11 10:40:00,114.93,115.11,114.34,114.46,287906.0,101.8607,102.0202,101.3378,101.4442,287906.0
2020-11-11 10:50:00,114.41,114.63,114.17,114.48,197200.0,101.3998,101.5948,101.1871,101.4619,197200.0
2020-11-11 11:00:00,114.47,114.67,114.4,114.46,226530.0,101.453,101.6303,101.391,101.4442,226530.0
2020-11-11 11:10:00,114.45,114.72,114.38,114.66,162447.0,101.4353,101.6746,101.3733,101.6214,162447.0
2020-11-11 11:20:00,114.66,114.69,114.5,114.64,125382.0,101.6214,101.648,101.4796,101.6037,125382.0
2020-11-11 11:30:00,114.64,114.88,114.62,114.7,181908.0,101.6037,101.8164,101.586,101.6569,181908.0
2020-11-11 11:40:00,114.7,115.0,114.61,114.62,205462.0,101.6569,101.9228,101.5771,101.586,205462.0
2020-11-11 11:50:00,114.63,114.8,114.37,114.39,186292.0,101.5948,101.7455,101.3644,101.3821,186292.0
2020-11-11 12:00:00,114.37,114.59,114.18,114.56,179927.0,101.3644,101.5594,101.196,101.5328,179927.0
2020-11-11 12:10:00,114.56,114.75,114.44,114.69,188162.0,101.5328,101.7012,101.4264,101.648,188162.0
2020-11-11 12:20:00,114.7,114.7,114.4,114.44,157916.0,101.6569,101.6569,101.391,101.4264,157916.0
2020-11-11 12:30:00,114.42,114.59,114.34,114.59,147553.0,101.4087,101.5594,101.3378,101.5594,147553.0
2020-11-11 12:40:00,114.58,115.06,114.54,115.03,233847.0,101.5505,101.9759,101.5151,101.9493,233847.0
2020-11-11 12:50:00,115.05,115.43,114.95,115.23,244756.0,101.9671,102.3039,101.8784,102.1266,244756.0
2020-11-11 13:00:00,115.23,115.28,114.97,115.0,103099.0,102.1266,102.1709,101.8962,101.9228,103099.0
2020-11-11 13:10:00,115.01,115.11,114.8,115.07,125749.0,101.9316,102.0202,101.7455,101.9848,125749.0
2020-11-11 13:20:00,115.07,115.31,115.04,115.14,137762.0,101.9848,102.1975,101.9582,102.0468,137762.0
2020-11-11 13:30:00,115.14,115.16,115.04,115.12,130309.0,102.0468,102.0646,101.9582,102.0291,130309.0
2020-11-11 13:40:00,115.14,115.29,115.14,115.25,129881.0,102.0468,102.1798,102.0468,102.1443,129881.0
2020-11-11 13:50:00,115.24,115.38,115.0,115.02,146728.0,102.1355,102.2595,101.9228,101.9405,146728.0
2020-11-11 14:00:00,115.03,115.16,115.01,115.05,152209.0,101.9493,102.0646,101.9316,101.9671,152209.0
2020-11-11 14:10:00,115.05,115.31,115.04,115.15,216487.0,101.9671,102.1975,101.9582,102.0557,216487.0
2020-11-11 14:20:00,115.14,115.24,114.72,114.77,202489.0,102.0468,102.1355,101.6746,101.7189,202489.0
2020-11-11 14:30:00,114.78,114.91,114.48,114.5,180514.0,101.7278,101.843,101.4619,101.4796,180514.0
2020-11-11 14:40:00,114.49,114.49,114.03,114.09,231019.0,101.4707,101.4707,101.0631,101.1162,231019.0
2020-11-11 14:50:00,114.09,114.43,113.96,114.35,243582.0,101.1162,101.4176,101.001,101.3467,243582.0
2020-11-11 15:00:00,114.34,114.43,114.21,114.34,134232.0,101.3378,101.4176,101.2226,101.3378,134232.0
2020-11-11 15:10:00,114.35,114.37,114.22,114.28,141838.0,101.3467,101.3644,101.2314,101.2846,141838.0
2020-11-11 15:20:00,114.28,114.34,114.1,114.12,252675.0,101.2846,101.3378,101.1251,101.1428,252675.0
2020-11-11 15:30:00,114.11,114.45,114.06,114.29,251718.0,101.134,101.4353,101.0896,101.2935,251718.0
2020-11-11 15:40:00,114.29,114.65,114.21,114.64,304609.0,101.2935,101.6126,101.2226,101.6037,304609.0
2020-11-11 15:50:00,114.64,114.9,114.64,114.82,705136.0,101.6037,101.8341,101.6037,101.7632,705136.0
2020-11-12 09:30:00,112.53,113.23,112.5,113.04,1168096.0,99.7336,100.354,99.707,100.1856,1168096.0
2020-11-12 09:40:00,113.04,113.68,112.76,113.24,825724.0,100.1856,100.7529,99.9375,100.3629,825724.0
2020-11-12 09:50:00,113.23,113.39,112.95,113.33,622923.0,100.354,100.4958,100.1059,100.4427,622923.0
2020-11-12 10:00:00,113.32,113.81,113.21,113.63,355200.0,100.4338,100.8681,100.3363,100.7085,355200.0
2020-11-12 10:10:00,113.63,113.96,113.59,113.84,401066.0,100.7085,101.001,100.6731,100.8947,401066.0
2020-11-12 10:20:00,113.85,113.87,113.26,113.36,496311.0,100.9035,100.9212,100.3806,100.4692,496311.0
2020-11-12 10:30:00,113.37,113.43,113.1,113.23,289795.0,100.4781,100.5313,100.2388,100.354,289795.0
2020-11-12 10:40:00,113.23,113.33,112.99,113.02,253760.0,100.354,100.4427,100.1413,100.1679,253760.0
2020-11-12 10:50:00,113.01,113.46,112.96,113.21,243200.0,100.159,100.5579,100.1147,100.3363,243200.0
2020-11-12 11:00:00,113.19,113.35,112.95,113.23,211484.0,100.3186,100.4604,100.1059,100.354,211484.0
2020-11-12 11:10:00,113.23,113.37,113.09,113.18,214103.0,100.354,100.4781,100.2299,100.3097,214103.0
2020-11-12 11:20:00,113.19,113.24,112.9,112.93,237571.0,100.3186,100.3629,100.0616,100.0881,237571.0
2020-11-12 11:30:00,112.92,113.02,112.91,112.94,212242.0,100.0793,100.1679,100.0704,100.097,212242.0
2020-11-12 11:40:00,112.94,113.01,112.8,113.0,470997.0,100.097,100.159,99.9729,100.1502,470997.0
2020-11-12 11:50:00,113.0,113.03,112.63,112.63,294152.0,100.1502,100.1768,99.8223,99.8223,294152.0
2020-11-12 12:00:00,112.63,112.66,112.4,112.63,331796.0,99.8223,99.8488,99.6184,99.8223,331796.0
2020-11-12 12:10:00,112.62,112.99,112.57,112.95,314783.0,99.8134,100.1413,99.7691,100.1059,314783.0
2020-11-12 12:20:00,112.94,113.13,112.77,112.83,254677.0,100.097,100.2654,99.9463,99.9995,254677.0
2020-11-12 12:30:00,112.82,112.88,112.5,112.52,280708.0,99.9907,100.0438,99.707,99.7248,280708.0
2020-11-12 12:40:00,112.51,112.62,112.36,112.45,358328.0,99.7159,99.8134,99.583,99.6627,358328.0
2020-11-12 12:50:00,112.46,112.67,112.4,112.49,286202.0,99.6716,99.8577,99.6184,99.6982,286202.0
2020-11-12 13:00:00,112.49,112.72,112.47,112.51,245554.0,99.6982,99.902,99.6805,99.7159,245554.0
2020-11-12 13:10:00,112.52,112.54,112.05,112.18,458271.0,99.7248,99.7425,99.3082,99.4234,458271.0
2020-11-12 13:20:00,112.19,112.38,112.11,112.34,298623.0,99.4323,99.6007,99.3614,99.5652,298623.0
2020-11-12 13:30:00,112.34,112.64,112.29,112.59,228927.0,99.5652,99.8311,99.5209,99.7868,228927.0
2020-11-12 13:40:00,112.59,112.61,112.43,112.52,200262.0,99.7868,99.8045,99.645,99.7248,200262.0
2020-11-12 13:50:00,112.51,112.72,112.48,112.71,195591.0,99.7159,99.902,99.6893,99.8932,195591.0
2020-11-12 14:00:00,112.72,112.86,112.53,112.58,275751.0,99.902,100.0261,99.7336,99.7779,275751.0
2020-11-12 14:10:00,112.58,112.64,112.49,112.54,179203.0,99.7779,99.8311,99.6982,99.7425,179203.0
2020-11-12 14:20:00,112.54,112.67,112.47,112.6,201534.0,99.7425,99.8577,99.6805,99.7957,201534.0
2020-11-12 14:30:00,112.58,112.9,112.49,112.58,247082.0,99.7779,100.0616,99.6982,99.7779,247082.0
2020-11-12 14:40:00,112.58,112.58,112.31,112.32,267983.0,99.7779,99.7779,99.5386,99.5475,267983.0
2020-11-12 14:50:00,112.32,112.45,112.25,112.39,319450.0,99.5475,99.6627,99.4855,99.6095,319450.0
2020-11-12 15:00:00,112.38,112.52,112.36,112.51,346799.0,99.6007,99.7248,99.583,99.7159,346799.0
2020-11-12 15:10:00,112.51,112.95,112.46,112.94,356250.0,99.7159,100.1059,99.6716,100.097,356250.0
2020-11-12 15:20:00,112.94,113.05,112.77,112.78,332309.0,100.097,100.1945,99.9463,99.9552,332309.0
2020-11-12 15:30:00,112.77,112.83,112.61,112.81,388116.0,99.9463,99.9995,99.8045,99.9818,388116.0
2020-11-12 15:40:00,112.81,112.99,112.65,112.87,474990.0,99.9818,100.1413,99.84,100.035,474990.0
2020-11-12 15:50:00,112.9,113.5,112.86,113.4,1437070.0,100.0616,100.5933,100.0261,100.5047,1437070.0
2020-11-13 09:30:00,114.7,114.73,113.77,113.99,412158.0,101.6569,101.6835,100.8326,101.0276,412158.0
2020-11-13 09:40:00,113.98,114.1,113.57,113.93,269407.0,101.0187,101.1251,100.6554,100.9744,269407.0
2020-11-13 09:50:00,113.94,114.24,113.76,114.23,270492.0,100.9833,101.2492,100.8238,101.2403,270492.0
2020-11-13 10:00:00,114.17,114.45,114.06,114.4,236403.0,101.1871,101.4353,101.0896,101.391,236403.0
2020-11-13 10:10:00,114.39,114.72,114.26,114.48,259202.0,101.3821,101.6746,101.2669,101.4619,259202.0
2020-11-13 10:20:00,114.45,114.49,114.12,114.43,192311.0,101.4353,101.4707,101.1428,101.4176,192311.0
2020-11-13 10:30:00,114.43,114.63,114.31,114.4,239640.0,101.4176,101.5948,101.3112,101.391,239640.0
2020-11-13 10:40:00,114.38,114.6,114.02,114.06,208747.0,101.3733,101.5682,101.0542,101.0896,208747.0
2020-11-13 10:50:00,114.05,114.19,113.79,113.92,170372.0,101.0808,101.2049,100.8503,100.9656,170372.0
2020-11-13 11:00:00,113.93,114.12,113.87,113.89,150968.0,100.9744,101.1428,100.9212,100.939,150968.0
2020-11-13 11:10:00,113.89,114.12,113.85,114.0,124372.0,100.939,101.1428,100.9035,101.0365,124372.0
2020-11-13 11:20:00,114.02,114.15,113.67,114.12,442716.0,101.0542,101.1694,100.744,101.1428,442716.0
2020-11-13 11:30:00,114.11,114.21,114.02,114.1,138549.0,101.134,101.2226,101.0542,101.1251,138549.0
2020-11-13 11:40:00,114.11,114.27,114.11,114.22,96883.0,101.134,101.2758,101.134,101.2314,96883.0
2020-11-13 11:50:00,114.21,114.24,114.0,114.01,98369.0,101.2226,101.2492,101.0365,101.0453,98369.0
2020-11-13 12:00:00,114.02,114.06,113.8,113.92,120569.0,101.0542,101.0896,100.8592,100.9656,120569.0
2020-11-13 12:10:00,113.91,113.97,113.7,113.81,164176.0,100.9567,101.0099,100.7706,100.8681,164176.0
2020-11-13 12:20:00,113.8,113.85,113.69,113.8,110862.0,100.8592,100.9035,100.7617,100.8592,110862.0
2020-11-13 12:30:00,113.8,113.99,113.72,113.99,130367.0,100.8592,101.0276,100.7883,101.0276,130367.0
2020-11-13 12:40:00,113.99,114.02,113.82,113.84,102218.0,101.0276,101.0542,100.8769,100.8947,102218.0
2020-11-13 12:50:00,113.84,114.03,113.83,113.99,87148.0,100.8947,101.0631,100.8858,101.0276,87148.0
2020-11-13 13:00:00,114.0,114.02,113.81,113.98,135949.0,101.0365,101.0542,100.8681,101.0187,135949.0
2020-11-13 13:10:00,113.98,114.02,113.83,113.95,122067.0,101.0187,101.0542,100.8858,100.9922,122067.0
2020-11-13 13:20:00,113.94,114.11,113.85,114.08,152086.0,100.9833,101.134,100.9035,101.1074,152086.0
2020-11-13 13:30:00,114.09,114.16,113.83,114.16,473134.0,101.1162,101.1783,100.8858,101.1783,473134.0
2020-11-13 13:40:00,114.16,114.33,114.14,114.32,132107.0,101.1783,101.3289,101.1605,101.3201,132107.0
2020-11-13 13:50:00,114.32,114.34,114.15,114.19,103541.0,101.3201,101.3378,101.1694,101.2049,103541.0
2020-11-13 14:00:00,114.19,114.3,114.09,114.13,375966.0,101.2049,101.3024,101.1162,101.1517,375966.0
2020-11-13 14:10:00,114.16,114.18,113.9,114.09,159801.0,101.1783,101.196,100.9478,101.1162,159801.0
2020-11-13 14:20:00,114.07,114.32,114.07,114.29,155562.0,101.0985,101.3201,101.0985,101.2935,155562.0
2020-11-13 14:30:00,114.3,114.36,114.14,114.14,140767.0,101.3024,101.3555,101.1605,101.1605,140767.0
2020-11-13 14:40:00,114.15,114.2,113.87,113.93,220988.0,101.1694,101.2137,100.9212,100.9744,220988.0
2020-11-13 14:50:00,113.92,114.25,113.91,114.2,203580.0,100.9656,101.258,100.9567,101.2137,203580.0
2020-11-13 15:00:00,114.19,114.28,114.0,114.13,206893.0,101.2049,101.2846,101.0365,101.1517,206893.0
2020-11-13 15:10:00,114.11,114.2,113.96,114.11,189827.0,101.134,101.2137,101.001,101.134,189827.0
2020-11-13 15:20:00,114.11,114.12,113.94,114.07,284416.0,101.134,101.1428,100.9833,101.0985,284416.0
2020-11-13 15:30:00,114.05,114.58,114.03,114.58,319041.0,101.0808,101.5505,101.0631,101.5505,319041.0
2020-11-13 15:40:00,114.59,114.86,114.55,114.62,415924.0,101.5594,101.7987,101.5239,101.586,415924.0
2020-11-13 15:50:00,114.63,114.65,113.89,114.07,868545.0,101.5948,101.6126,100.939,101.0985,868545.0
2020-11-16 09:30:00,117.97,118.61,117.09,117.35,1664715.0,104.555,105.1222,103.7751,104.0055,1664715.0
2020-11-16 09:40:00,117.35,117.38,116.7,117.01,619550.0,104.0055,104.0321,103.4294,103.7042,619550.0
2020-11-16 09:50:00,117.03,117.24,116.54,117.02,447633.0,103.7219,103.908,103.2876,103.713,447633.0
2020-11-16 10:00:00,117.01,117.12,116.44,116.44,444753.0,103.7042,103.8017,103.199,103.199,444753.0
2020-11-16 10:10:00,116.46,116.97,116.44,116.89,405032.0,103.2167,103.6687,103.199,103.5978,405032.0
2020-11-16 10:20:00,116.9,117.12,116.8,117.08,438268.0,103.6067,103.8017,103.5181,103.7662,438268.0
2020-11-16 10:30:00,117.07,117.19,116.96,117.19,274904.0,103.7574,103.8637,103.6599,103.8637,274904.0
2020-11-16 10:40:00,117.2,117.46,116.95,116.97,373637.0,103.8726,104.103,103.651,103.6687,373637.0
2020-11-16 10:50:00,116.97,117.02,116.69,116.78,407257.0,103.6687,103.713,103.4206,103.5003,407257.0
2020-11-16 11:00:00,116.79,116.88,116.38,116.43,275873.0,103.5092,103.589,103.1458,103.1901,275873.0
2020-11-16 11:10:00,116.43,117.05,116.39,117.05,300390.0,103.1901,103.7396,103.1547,103.7396,300390.0
2020-11-16 11:20:00,117.05,117.38,117.02,117.34,392964.0,103.7396,104.0321,103.713,103.9967,392964.0
2020-11-16 11:30:00,117.33,117.43,116.99,117.04,228482.0,103.9878,104.0764,103.6865,103.7308,228482.0
2020-11-16 11:40:00,117.04,117.17,116.97,116.98,154139.0,103.7308,103.846,103.6687,103.6776,154139.0
2020-11-16 11:50:00,116.98,117.08,116.75,117.02,215415.0,103.6776,103.7662,103.4737,103.713,215415.0
2020-11-16 12:00:00,117.02,117.02,116.84,116.89,130293.0,103.713,103.713,103.5535,103.5978,130293.0
2020-11-16 12:10:00,116.89,116.91,116.57,116.76,185109.0,103.5978,103.6156,103.3142,103.4826,185109.0
2020-11-16 12:20:00,116.76,116.92,116.63,116.67,229387.0,103.4826,103.6244,103.3674,103.4028,229387.0
2020-11-16 12:30:00,116.67,116.9,116.6,116.76,163440.0,103.4028,103.6067,103.3408,103.4826,163440.0
2020-11-16 12:40:00,116.75,116.76,116.38,116.54,217828.0,103.4737,103.4826,103.1458,103.2876,217828.0
2020-11-16 12:50:00,116.55,116.69,116.42,116.58,193153.0,103.2965,103.4206,103.1813,103.3231,193153.0
2020-11-16 13:00:00,116.58,116.6,116.44,116.49,160252.0,103.3231,103.3408,103.199,103.2433,160252.0
2020-11-16 13:10:00,116.5,116.6,116.44,116.47,211988.0,103.2522,103.3408,103.199,103.2256,211988.0
2020-11-16 13:20:00,116.45,116.54,116.0,116.03,361119.0,103.2079,103.2876,102.809,102.8356,361119.0
2020-11-16 13:30:00,116.03,116.22,115.93,116.03,209545.0,102.8356,103.004,102.747,102.8356,209545.0
2020-11-16 13:40:00,116.03,116.04,115.73,115.95,181758.0,102.8356,102.8445,102.5697,102.7647,181758.0
2020-11-16 13:50:00,115.95,116.29,115.95,116.17,174985.0,102.7647,103.0661,102.7647,102.9597,174985.0
2020-11-16 14:00:00,116.16,116.23,115.96,116.17,162908.0,102.9508,103.0129,102.7736,102.9597,162908.0
2020-11-16 14:10:00,116.17,116.24,115.82,115.84,157908.0,102.9597,103.0217,102.6495,102.6672,157908.0
2020-11-16 14:20:00,115.84,115.97,115.73,115.95,161737.0,102.6672,102.7824,102.5697,102.7647,161737.0
2020-11-16 14:30:00,115.95,116.16,115.87,116.03,191855.0,102.7647,102.9508,102.6938,102.8356,191855.0
2020-11-16 14:40:00,116.02,116.28,115.97,116.22,188009.0,102.8268,103.0572,102.7824,103.004,188009.0
2020-11-16 14:50:00,116.22,116.44,116.22,116.38,152930.0,103.004,103.199,103.004,103.1458,152930.0
2020-11-16 15:00:00,116.38,116.39,115.92,116.08,247693.0,103.1458,103.1547,102.7381,102.8799,247693.0
2020-11-16 15:10:00,116.09,116.25,116.01,116.08,212690.0,102.8888,103.0306,102.8179,102.8799,212690.0
2020-11-16 15:20:00,116.07,116.23,115.92,116.08,253363.0,102.8711,103.0129,102.7381,102.8799,253363.0
2020-11-16 15:30:00,116.08,116.32,116.07,116.16,232152.0,102.8799,103.0926,102.8711,102.9508,232152.0
2020-11-16 15:40:00,116.15,116.73,116.15,116.66,342729.0,102.942,103.456,102.942,103.394,342729.0
2020-11-16 15:50:00,116.65,117.44,116.52,117.39,1623439.0,103.3851,104.0853,103.2699,104.041,1623439.0
2020-11-17 09:30:00,115.39,115.83,115.23,115.47,826148.0,102.2684,102.6584,102.1266,102.3393,826148.0
2020-11-17 09:40:00,115.48,115.55,114.86,114.89,473055.0,102.3482,102.4102,101.7987,101.8253,473055.0
2020-11-17 09:50:00,114.91,115.05,114.63,114.73,374677.0,101.843,101.9671,101.5948,101.6835,374677.0
2020-11-17 10:00:00,114.72,114.92,114.58,114.87,326219.0,101.6746,101.8518,101.5505,101.8075,326219.0
2020-11-17 10:10:00,114.86,115.1,114.84,114.99,323216.0,101.7987,102.0114,101.7809,101.9139,323216.0
2020-11-17 10:20:00,115.0,115.07,114.84,114.89,267385.0,101.9228,101.9848,101.7809,101.8253,267385.0
2020-11-17 10:30:00,114.89,115.22,114.78,114.97,298350.0,101.8253,102.1177,101.7278,101.8962,298350.0
2020-11-17 10:40:00,114.98,115.27,114.89,115.07,210604.0,101.905,102.162,101.8253,101.9848,210604.0
2020-11-17 10:50:00,115.06,115.28,115.02,115.16,259334.0,101.9759,102.1709,101.9405,102.0646,259334.0
2020-11-17 11:00:00,115.14,115.68,115.05,115.63,212240.0,102.0468,102.5254,101.9671,102.4811,212240.0
2020-11-17 11:10:00,115.62,116.1,115.55,115.96,259784.0,102.4722,102.8977,102.4102,102.7736,259784.0
2020-11-17 11:20:00,115.95,116.18,115.86,115.94,321241.0,102.7647,102.9686,102.685,102.7559,321241.0
2020-11-17 11:30:00,115.93,116.36,115.93,116.18,195645.0,102.747,103.1281,102.747,102.9686,195645.0
2020-11-17 11:40:00,116.17,116.44,116.12,116.36,186670.0,102.9597,103.199,102.9154,103.1281,186670.0
2020-11-17 11:50:00,116.36,116.41,116.05,116.06,216412.0,103.1281,103.1724,102.8534,102.8622,216412.0
2020-11-17 12:00:00,116.07,116.12,115.58,115.58,237462.0,102.8711,102.9154,102.4368,102.4368,237462.0
2020-11-17 12:10:00,115.59,115.93,115.52,115.64,326122.0,102.4457,102.747,102.3836,102.49,326122.0
2020-11-17 12:20:00,115.63,115.92,115.62,115.83,148643.0,102.4811,102.7381,102.4722,102.6584,148643.0
2020-11-17 12:30:00,115.83,115.88,115.33,115.34,256848.0,102.6584,102.7027,102.2152,102.2241,256848.0
2020-11-17 12:40:00,115.34,115.39,115.1,115.1,342591.0,102.2241,102.2684,102.0114,102.0114,342591.0
2020-11-17 12:50:00,115.12,115.48,115.08,115.41,185647.0,102.0291,102.3482,101.9937,102.2861,185647.0
2020-11-17 13:00:00,115.41,115.48,115.34,115.37,120351.0,102.2861,102.3482,102.2241,102.2507,120351.0
2020-11-17 13:10:00,115.38,115.5,115.33,115.36,111021.0,102.2595,102.3659,102.2152,102.2418,111021.0
2020-11-17 13:20:00,115.36,115.43,115.29,115.41,106627.0,102.2418,102.3039,102.1798,102.2861,106627.0
2020-11-17 13:30:00,115.4,115.62,115.31,115.55,123198.0,102.2773,102.4722,102.1975,102.4102,123198.0
2020-11-17 13:40:00,115.55,115.69,115.54,115.64,158878.0,102.4102,102.5343,102.4013,102.49,158878.0
2020-11-17 13:50:00,115.64,115.77,115.54,115.72,131955.0,102.49,102.6052,102.4013,102.5609,131955.0
2020-11-17 14:00:00,115.73,116.02,115.7,116.0,126594.0,102.5697,102.8268,102.5432,102.809,126594.0
2020-11-17 14:10:00,116.01,116.17,115.92,116.01,138885.0,102.8179,102.9597,102.7381,102.8179,138885.0
2020-11-17 14:20:00,116.01,116.02,115.69,115.73,160552.0,102.8179,102.8268,102.5343,102.5697,160552.0
2020-11-17 14:30:00,115.74,115.99,115.65,115.98,136407.0,102.5786,102.8002,102.4988,102.7913,136407.0
2020-11-17 14:40:00,115.98,116.16,115.94,116.07,177217.0,102.7913,102.9508,102.7559,102.8711,177217.0
2020-11-17 14:50:00,116.07,116.12,115.88,115.93,109517.0,102.8711,102.9154,102.7027,102.747,109517.0
2020-11-17 15:00:00,115.92,115.99,115.76,115.76,140964.0,102.7381,102.8002,102.5963,102.5963,140964.0
2020-11-17 15:10:00,115.76,115.79,115.64,115.66,146224.0,102.5963,102.6229,102.49,102.5077,146224.0
2020-11-17 15:20:00,115.67,115.71,115.42,115.5,214751.0,102.5166,102.552,102.295,102.3659,214751.0
2020-11-17 15:30:00,115.5,115.68,115.46,115.6,232457.0,102.3659,102.5254,102.3304,102.4545,232457.0
2020-11-17 15:40:00,115.6,115.79,115.48,115.69,332335.0,102.4545,102.6229,102.3482,102.5343,332335.0
2020-11-17 15:50:00,115.72,116.15,115.5,116.15,750969.0,102.5609,102.942,102.3659,102.942,750969.0
2020-11-18 09:30:00,117.34,117.72,116.8,117.47,864675.0,103.9967,104.3334,103.5181,104.1119,864675.0
2020-11-18 09:40:00,117.45,118.37,117.37,118.26,402026.0,104.0941,104.9095,104.0232,104.812,402026.0
2020-11-18 09:50:00,118.25,118.47,118.1,118.23,495011.0,104.8032,104.9982,104.6702,104.7855,495011.0
2020-11-18 10:00:00,118.21,118.61,118.05,118.1,388304.0,104.7677,105.1222,104.6259,104.6702,388304.0
2020-11-18 10:10:00,118.1,118.28,117.99,118.01,292074.0,104.6702,104.8298,104.5727,104.5905,292074.0
2020-11-18 10:20:00,118.01,118.57,117.98,118.34,444880.0,104.5905,105.0868,104.5639,104.8829,444880.0
2020-11-18 10:30:00,118.33,118.43,117.62,117.62,262222.0,104.8741,104.9627,104.2448,104.2448,262222.0
2020-11-18 10:40:00,117.65,117.81,117.56,117.71,179913.0,104.2714,104.4132,104.1916,104.3246,179913.0
2020-11-18 10:50:00,117.72,117.97,117.5,117.95,215656.0,104.3334,104.555,104.1385,104.5373,215656.0
2020-11-18 11:00:00,117.97,118.35,117.94,118.3,247678.0,104.555,104.8918,104.5284,104.8475,247678.0
2020-11-18 11:10:00,118.28,118.38,118.17,118.22,198061.0,104.8298,104.9184,104.7323,104.7766,198061.0
2020-11-18 11:20:00,118.2,118.39,117.99,118.34,189007.0,104.7589,104.9273,104.5727,104.8829,189007.0
2020-11-18 11:30:00,118.34,118.56,118.22,118.51,272936.0,104.8829,105.0779,104.7766,105.0336,272936.0
2020-11-18 11:40:00,118.52,118.53,117.94,117.95,154360.0,105.0425,105.0513,104.5284,104.5373,154360.0
2020-11-18 11:50:00,117.93,118.15,117.83,117.99,137714.0,104.5196,104.7145,104.4309,104.5727,137714.0
2020-11-18 12:00:00,118.0,118.05,117.8,117.87,126022.0,104.5816,104.6259,104.4043,104.4664,126022.0
2020-11-18 12:10:00,117.88,117.9,117.67,117.75,91994.0,104.4753,104.493,104.2891,104.36,91994.0
2020-11-18 12:20:00,117.75,117.86,117.54,117.67,102071.0,104.36,104.4575,104.1739,104.2891,102071.0
2020-11-18 12:30:00,117.66,117.83,117.53,117.63,208592.0,104.2803,104.4309,104.1651,104.2537,208592.0
2020-11-18 12:40:00,117.62,117.83,117.62,117.74,154496.0,104.2448,104.4309,104.2448,104.3512,154496.0
2020-11-18 12:50:00,117.75,117.8,117.6,117.66,94040.0,104.36,104.4043,104.2271,104.2803,94040.0
2020-11-18 13:00:00,117.66,117.68,117.58,117.64,107162.0,104.2803,104.298,104.2094,104.2625,107162.0
2020-11-18 13:10:00,117.66,117.72,117.39,117.4,95203.0,104.2803,104.3334,104.041,104.0498,95203.0
2020-11-18 13:20:00,117.4,117.47,117.15,117.16,167130.0,104.0498,104.1119,103.8283,103.8371,167130.0
2020-11-18 13:30:00,117.15,117.4,117.1,117.28,128864.0,103.8283,104.0498,103.7839,103.9435,128864.0
2020-11-18 13:40:00,117.28,117.35,116.97,117.03,133724.0,103.9435,104.0055,103.6687,103.7219,133724.0
2020-11-18 13:50:00,117.03,117.13,116.73,116.95,158004.0,103.7219,103.8105,103.456,103.651,158004.0
2020-11-18 14:00:00,116.97,117.15,116.91,117.0,114865.0,103.6687,103.8283,103.6156,103.6953,114865.0
2020-11-18 14:10:00,117.0,117.02,116.37,116.38,143014.0,103.6953,103.713,103.137,103.1458,143014.0
2020-11-18 14:20:00,116.39,116.6,116.22,116.4,118205.0,103.1547,103.3408,103.004,103.1635,118205.0
2020-11-18 14:30:00,116.4,116.47,116.21,116.32,161551.0,103.1635,103.2256,102.9952,103.0926,161551.0
2020-11-18 14:40:00,116.32,116.8,116.31,116.66,130514.0,103.0926,103.5181,103.0838,103.394,130514.0
2020-11-18 14:50:00,116.65,116.75,116.44,116.44,146827.0,103.3851,103.4737,103.199,103.199,146827.0
2020-11-18 15:00:00,116.47,116.48,116.07,116.35,167568.0,103.2256,103.2345,102.8711,103.1192,167568.0
2020-11-18 15:10:00,116.34,116.64,116.27,116.31,118336.0,103.1104,103.3763,103.0483,103.0838,118336.0
2020-11-18 15:20:00,116.32,116.41,116.01,116.03,133831.0,103.0926,103.1724,102.8179,102.8356,133831.0
2020-11-18 15:30:00,116.02,116.13,115.67,115.84,218879.0,102.8268,102.9243,102.5166,102.6672,218879.0
2020-11-18 15:40:00,115.84,116.05,115.7,115.78,188041.0,102.6672,102.8534,102.5432,102.6141,188041.0
2020-11-18 15:50:00,115.79,116.01,115.2,115.25,653378.0,102.6229,102.8179,102.1,102.1443,653378.0
2020-11-19 09:30:00,114.18,114.54,113.56,114.52,768251.0,101.196,101.5151,100.6465,101.4973,768251.0
2020-11-19 09:40:00,114.57,114.88,114.15,114.52,262736.0,101.5416,101.8164,101.1694,101.4973,262736.0
2020-11-19 09:50:00,114.53,114.82,114.27,114.31,315384.0,101.5062,101.7632,101.2758,101.3112,315384.0
2020-11-19 10:00:00,114.29,114.5,114.02,114.46,260807.0,101.2935,101.4796,101.0542,101.4442,260807.0
2020-11-19 10:10:00,114.43,114.57,114.17,114.23,298101.0,101.4176,101.5416,101.1871,101.2403,298101.0
2020-11-19 10:20:00,114.23,114.46,114.09,114.33,214737.0,101.2403,101.4442,101.1162,101.3289,214737.0
2020-11-19 10:30:00,114.34,114.56,114.19,114.49,155868.0,101.3378,101.5328,101.2049,101.4707,155868.0
2020-11-19 10:40:00,114.46,114.92,114.46,114.92,166481.0,101.4442,101.8518,101.4442,101.8518,166481.0
2020-11-19 10:50:00,114.91,115.1,114.58,114.63,235190.0,101.843,102.0114,101.5505,101.5948,235190.0
2020-11-19 11:00:00,114.61,114.63,114.38,114.54,156916.0,101.5771,101.5948,101.3733,101.5151,156916.0
2020-11-19 11:10:00,114.51,114.75,114.4,114.73,140669.0,101.4885,101.7012,101.391,101.6835,140669.0
2020-11-19 11:20:00,114.73,115.15,114.72,114.83,228814.0,101.6835,102.0557,101.6746,101.7721,228814.0
2020-11-19 11:30:00,114.84,114.97,114.63,114.8,147597.0,101.7809,101.8962,101.5948,101.7455,147597.0
2020-11-19 11:40:00,114.79,114.82,114.54,114.63,90035.0,101.7366,101.7632,101.5151,101.5948,90035.0
2020-11-19 11:50:00,114.65,114.71,114.5,114.57,83543.0,101.6126,101.6657,101.4796,101.5416,83543.0
2020-11-19 12:00:00,114.54,114.61,114.42,114.5,105618.0,101.5151,101.5771,101.4087,101.4796,105618.0
2020-11-19 12:10:00,114.5,114.59,114.45,114.47,92282.0,101.4796,101.5594,101.4353,101.453,92282.0
2020-11-19 12:20:00,114.47,114.55,114.25,114.4,108673.0,101.453,101.5239,101.258,101.391,108673.0
2020-11-19 12:30:00,114.4,115.01,114.36,114.87,302061.0,101.391,101.9316,101.3555,101.8075,302061.0
2020-11-19 12:40:00,114.87,114.93,114.43,114.52,177489.0,101.8075,101.8607,101.4176,101.4973,177489.0
2020-11-19 12:50:00,114.51,114.72,114.46,114.59,121347.0,101.4885,101.6746,101.4442,101.5594,121347.0
2020-11-19 13:00:00,114.59,114.81,114.48,114.56,100216.0,101.5594,101.7544,101.4619,101.5328,100216.0
2020-11-19 13:10:00,114.54,114.77,114.53,114.76,79740.0,101.5151,101.7189,101.5062,101.71,79740.0
2020-11-19 13:20:00,114.74,114.89,114.59,114.72,109881.0,101.6923,101.8253,101.5594,101.6746,109881.0
2020-11-19 13:30:00,114.72,114.76,114.6,114.67,96139.0,101.6746,101.71,101.5682,101.6303,96139.0
2020-11-19 13:40:00,114.67,114.83,114.5,114.81,114656.0,101.6303,101.7721,101.4796,101.7544,114656.0
2020-11-19 13:50:00,114.79,114.8,114.59,114.63,106899.0,101.7366,101.7455,101.5594,101.5948,106899.0
2020-11-19 14:00:00,114.63,114.77,114.54,114.59,86299.0,101.5948,101.7189,101.5151,101.5594,86299.0
2020-11-19 14:10:00,114.57,114.76,114.54,114.58,84923.0,101.5416,101.71,101.5151,101.5505,84923.0
2020-11-19 14:20:00,114.6,114.63,114.45,114.53,101741.0,101.5682,101.5948,101.4353,101.5062,101741.0
2020-11-19 14:30:00,114.53,115.07,114.53,115.03,173455.0,101.5062,101.9848,101.5062,101.9493,173455.0
2020-11-19 14:40:00,115.05,115.39,115.02,115.06,204114.0,101.9671,102.2684,101.9405,101.9759,204114.0
2020-11-19 14:50:00,115.06,115.1,114.92,115.01,136389.0,101.9759,102.0114,101.8518,101.9316,136389.0
2020-11-19 15:00:00,115.02,115.07,114.88,114.99,125824.0,101.9405,101.9848,101.8164,101.9139,125824.0
2020-11-19 15:10:00,115.0,115.31,114.99,115.08,159276.0,101.9228,102.1975,101.9139,101.9937,159276.0
2020-11-19 15:20:00,115.08,115.24,114.99,115.13,142368.0,101.9937,102.1355,101.9139,102.038,142368.0
2020-11-19 15:30:00,115.13,115.41,115.09,115.31,176849.0,102.038,102.2861,102.0025,102.1975,176849.0
2020-11-19 15:40:00,115.31,115.56,115.28,115.45,239810.0,102.1975,102.4191,102.1709,102.3216,239810.0
2020-11-19 15:50:00,115.46,115.82,115.43,115.58,530205.0,102.3304,102.6495,102.3039,102.4368,530205.0
2020-11-20 09:30:00,114.3,114.98,114.09,114.36,1041901.0,101.3024,101.905,101.1162,101.3555,1041901.0
2020-11-20 09:40:00,114.36,115.1,114.28,114.75,262310.0,101.3555,102.0114,101.2846,101.7012,262310.0
2020-11-20 09:50:00,114.76,115.23,114.6,115.23,310547.0,101.71,102.1266,101.5682,102.1266,310547.0
2020-11-20 10:00:00,115.23,115.65,114.85,114.97,495736.0,102.1266,102.4988,101.7898,101.8962,495736.0
2020-11-20 10:10:00,114.99,115.04,114.43,114.44,369405.0,101.9139,101.9582,101.4176,101.4264,369405.0
2020-11-20 10:20:00,114.44,114.73,114.44,114.53,228188.0,101.4264,101.6835,101.4264,101.5062,228188.0
2020-11-20 10:30:00,114.54,114.77,114.48,114.59,288601.0,101.5151,101.7189,101.4619,101.5594,288601.0
2020-11-20 10:40:00,114.59,114.71,114.38,114.44,198413.0,101.5594,101.6657,101.3733,101.4264,198413.0
2020-11-20 10:50:00,114.44,114.59,114.35,114.49,147457.0,101.4264,101.5594,101.3467,101.4707,147457.0
2020-11-20 11:00:00,114.49,114.74,114.43,114.59,172396.0,101.4707,101.6923,101.4176,101.5594,172396.0
2020-11-20 11:10:00,114.59,114.79,114.5,114.65,176070.0,101.5594,101.7366,101.4796,101.6126,176070.0
2020-11-20 11:20:00,114.64,114.88,114.61,114.68,192423.0,101.6037,101.8164,101.5771,101.6391,192423.0
2020-11-20 11:30:00,114.69,114.89,114.66,114.82,225497.0,101.648,101.8253,101.6214,101.7632,225497.0
2020-11-20 11:40:00,114.82,114.84,114.55,114.61,293667.0,101.7632,101.7809,101.5239,101.5771,293667.0
2020-11-20 11:50:00,114.61,114.77,114.59,114.6,130175.0,101.5771,101.7189,101.5594,101.5682,130175.0
2020-11-20 12:00:00,114.59,114.72,114.4,114.4,148862.0,101.5594,101.6746,101.391,101.391,148862.0
2020-11-20 12:10:00,114.41,114.49,114.38,114.42,188621.0,101.3998,101.4707,101.3733,101.4087,188621.0
2020-11-20 12:20:00,114.41,114.6,114.41,114.6,157522.0,101.3998,101.5682,101.3998,101.5682,157522.0
2020-11-20 12:30:00,114.61,114.63,114.5,114.59,129902.0,101.5771,101.5948,101.4796,101.5594,129902.0
2020-11-20 12:40:00,114.6,114.73,114.54,114.54,156650.0,101.5682,101.6835,101.5151,101.5151,156650.0
2020-11-20 12:50:00,114.54,114.64,114.5,114.61,117074.0,101.5151,101.6037,101.4796,101.5771,117074.0
2020-11-20 13:00:00,114.6,114.76,114.49,114.54,116550.0,101.5682,101.71,101.4707,101.5151,116550.0
2020-11-20 13:10:00,114.54,114.62,114.48,114.5,260708.0,101.5151,101.586,101.4619,101.4796,260708.0
2020-11-20 13:20:00,114.49,114.7,114.47,114.63,99586.0,101.4707,101.6569,101.453,101.5948,99586.0
2020-11-20 13:30:00,114.64,114.69,114.51,114.6,105605.0,101.6037,101.648,101.4885,101.5682,105605.0
2020-11-20 13:40:00,114.62,114.72,114.55,114.72,120942.0,101.586,101.6746,101.5239,101.6746,120942.0
2020-11-20 13:50:00,114.72,114.77,114.59,114.73,97144.0,101.6746,101.7189,101.5594,101.6835,97144.0
2020-11-20 14:00:00,114.74,114.77,114.54,114.57,94980.0,101.6923,101.7189,101.5151,101.5416,94980.0
2020-11-20 14:10:00,114.58,114.59,114.44,114.48,155878.0,101.5505,101.5594,101.4264,101.4619,155878.0
2020-11-20 14:20:00,114.48,114.58,114.42,114.49,209407.0,101.4619,101.5505,101.4087,101.4707,209407.0
2020-11-20 14:30:00,114.48,114.59,114.39,114.41,153293.0,101.4619,101.5594,101.3821,101.3998,153293.0
2020-11-20 14:40:00,114.4,114.46,114.29,114.42,269336.0,101.391,101.4442,101.2935,101.4087,269336.0
2020-11-20 14:50:00,114.42,114.56,114.4,114.54,127400.0,101.4087,101.5328,101.391,101.5151,127400.0
2020-11-20 15:00:00,114.56,114.58,114.37,114.4,182135.0,101.5328,101.5505,101.3644,101.391,182135.0
2020-11-20 15:10:00,114.4,114.5,114.29,114.45,245053.0,101.391,101.4796,101.2935,101.4353,245053.0
2020-11-20 15:20:00,114.44,114.57,114.41,114.47,146401.0,101.4264,101.5416,101.3998,101.453,146401.0
2020-11-20 15:30:00,114.46,114.77,114.41,114.76,201063.0,101.4442,101.7189,101.3998,101.71,201063.0
2020-11-20 15:40:00,114.74,115.01,114.72,114.78,327403.0,101.6923,101.9316,101.6746,101.7278,327403.0
2020-11-20 15:50:00,114.76,114.78,114.52,114.6,714142.0,101.71,101.7278,101.4973,101.5682,714142.0
2020-11-23 09:30:00,116.35,116.5,115.57,115.78,777703.0,103.1192,103.2522,102.4279,102.6141,777703.0
2020-11-23 09:40:00,115.77,116.31,115.64,116.3,286607.0,102.6052,103.0838,102.49,103.0749,286607.0
2020-11-23 09:50:00,116.3,116.83,116.29,116.68,374153.0,103.0749,103.5447,103.0661,103.4117,374153.0
2020-11-23 10:00:00,116.69,116.8,116.48,116.78,257918.0,103.4206,103.5181,103.2345,103.5003,257918.0
2020-11-23 10:10:00,116.74,117.04,116.42,117.04,239127.0,103.4649,103.7308,103.1813,103.7308,239127.0
2020-11-23 10:20:00,117.03,117.14,116.6,116.6,470742.0,103.7219,103.8194,103.3408,103.3408,470742.0
2020-11-23 10:30:00,116.61,116.91,116.56,116.88,218880.0,103.3497,103.6156,103.3054,103.589,218880.0
2020-11-23 10:40:00,116.88,117.17,116.84,117.14,160128.0,103.589,103.846,103.5535,103.8194,160128.0
2020-11-23 10:50:00,117.15,117.18,117.0,117.07,141388.0,103.8283,103.8549,103.6953,103.7574,141388.0
2020-11-23 11:00:00,117.07,117.13,116.98,117.1,302356.0,103.7574,103.8105,103.6776,103.7839,302356.0
2020-11-23 11:10:00,117.1,117.15,116.85,117.02,269154.0,103.7839,103.8283,103.5624,103.713,269154.0
2020-11-23 11:20:00,117.02,117.18,116.93,117.15,370465.0,103.713,103.8549,103.6333,103.8283,370465.0
2020-11-23 11:30:00,117.15,117.17,116.65,116.74,247960.0,103.8283,103.846,103.3851,103.4649,247960.0
2020-11-23 11:40:00,116.75,116.88,116.46,116.7,201573.0,103.4737,103.589,103.2167,103.4294,201573.0
2020-11-23 11:50:00,116.69,116.97,116.69,116.9,137271.0,103.4206,103.6687,103.4206,103.6067,137271.0
2020-11-23 12:00:00,116.92,116.94,116.79,116.81,95090.0,103.6244,103.6421,103.5092,103.5269,95090.0
2020-11-23 12:10:00,116.81,116.96,116.76,116.93,68202.0,103.5269,103.6599,103.4826,103.6333,68202.0
2020-11-23 12:20:00,116.92,117.0,116.88,116.94,78899.0,103.6244,103.6953,103.589,103.6421,78899.0
2020-11-23 12:30:00,116.93,117.24,116.87,117.22,142245.0,103.6333,103.908,103.5801,103.8903,142245.0
2020-11-23 12:40:00,117.25,117.29,117.11,117.2,107709.0,103.9169,103.9523,103.7928,103.8726,107709.0
2020-11-23 12:50:00,117.19,117.32,117.19,117.28,111599.0,103.8637,103.9789,103.8637,103.9435,111599.0
2020-11-23 13:00:00,117.27,117.27,117.15,117.2,99247.0,103.9346,103.9346,103.8283,103.8726,99247.0
2020-11-23 13:10:00,117.21,117.37,117.21,117.25,137959.0,103.8814,104.0232,103.8814,103.9169,137959.0
2020-11-23 13:20:00,117.25,117.34,117.14,117.17,98397.0,103.9169,103.9967,103.8194,103.846,98397.0
2020-11-23 13:30:00,117.16,117.27,117.0,117.26,100501.0,103.8371,103.9346,103.6953,103.9258,100501.0
2020-11-23 13:40:00,117.25,117.34,117.17,117.27,125338.0,103.9169,103.9967,103.846,103.9346,125338.0
2020-11-23 13:50:00,117.26,117.43,117.24,117.31,107913.0,103.9258,104.0764,103.908,103.9701,107913.0
2020-11-23 14:00:00,117.32,117.38,117.16,117.16,83379.0,103.9789,104.0321,103.8371,103.8371,83379.0
2020-11-23 14:10:00,117.17,117.29,117.07,117.29,139492.0,103.846,103.9523,103.7574,103.9523,139492.0
2020-11-23 14:20:00,117.3,117.42,117.29,117.42,144010.0,103.9612,104.0676,103.9523,104.0676,144010.0
2020-11-23 14:30:00,117.41,117.6,117.37,117.6,189461.0,104.0587,104.2271,104.0232,104.2271,189461.0
2020-11-23 14:40:00,117.62,117.73,117.59,117.73,177634.0,104.2448,104.3423,104.2182,104.3423,177634.0
2020-11-23 14:50:00,117.71,117.92,117.6,117.65,295793.0,104.3246,104.5107,104.2271,104.2714,295793.0
2020-11-23 15:00:00,117.66,118.09,117.6,118.05,241277.0,104.2803,104.6614,104.2271,104.6259,241277.0
2020-11-23 15:10:00,118.05,118.07,117.85,117.92,162863.0,104.6259,104.6436,104.4487,104.5107,162863.0
2020-11-23 15:20:00,117.92,118.06,117.91,117.98,192915.0,104.5107,104.6348,104.5018,104.5639,192915.0
2020-11-23 15:30:00,117.98,118.06,117.96,118.0,348996.0,104.5639,104.6348,104.5462,104.5816,348996.0
2020-11-23 15:40:00,118.0,118.14,117.94,118.08,335702.0,104.5816,104.7057,104.5284,104.6525,335702.0
2020-11-23 15:50:00,118.06,118.17,117.82,117.86,1213766.0,104.6348,104.7323,104.4221,104.4575,1213766.0
2020-11-24 09:30:00,120.07,121.0,119.71,120.42,1317582.0,106.4162,107.2405,106.0972,106.7264,1317582.0
2020-11-24 09:40:00,120.44,121.59,120.35,121.49,607404.0,106.7441,107.7634,106.6644,107.6747,607404.0
2020-11-24 09:50:00,121.5,121.64,121.16,121.33,915485.0,107.6836,107.8077,107.3823,107.5329,915485.0
2020-11-24 10:00:00,121.35,121.93,121.33,121.71,592040.0,107.5507,108.0647,107.5329,107.8697,592040.0
2020-11-24 10:10:00,121.71,122.02,121.47,121.96,564987.0,107.8697,108.1445,107.657,108.0913,564987.0
2020-11-24 10:20:00,121.98,122.16,121.85,122.07,287952.0,108.109,108.2686,107.9938,108.1888,287952.0
2020-11-24 10:30:00,122.03,122.13,121.56,121.58,343977.0,108.1533,108.242,107.7368,107.7545,343977.0
2020-11-24 10:40:00,121.54,121.62,120.89,121.03,452482.0,107.7191,107.79,107.143,107.267,452482.0
2020-11-24 10:50:00,121.04,121.08,120.83,120.91,227311.0,107.2759,107.3114,107.0898,107.1607,227311.0
2020-11-24 11:00:00,120.93,121.14,120.76,121.09,327706.0,107.1784,107.3645,107.0278,107.3202,327706.0
2020-11-24 11:10:00,121.06,121.33,120.79,121.29,290093.0,107.2936,107.5329,107.0543,107.4975,290093.0
2020-11-24 11:20:00,121.29,121.63,121.27,121.48,299484.0,107.4975,107.7988,107.4798,107.6659,299484.0
2020-11-24 11:30:00,121.49,121.94,121.43,121.92,230832.0,107.6747,108.0736,107.6216,108.0558,230832.0
2020-11-24 11:40:00,121.92,122.43,121.91,122.39,378392.0,108.0558,108.5078,108.047,108.4724,378392.0
2020-11-24 11:50:00,122.39,122.83,122.37,122.77,335633.0,108.4724,108.8624,108.4547,108.8092,335633.0
2020-11-24 12:00:00,122.78,123.24,122.75,123.16,374896.0,108.818,109.2257,108.7915,109.1548,374896.0
2020-11-24 12:10:00,123.17,123.45,123.0,123.06,447729.0,109.1637,109.4119,109.013,109.0662,447729.0
2020-11-24 12:20:00,123.05,123.07,122.51,122.64,230736.0,109.0573,109.0751,108.5787,108.694,230736.0
2020-11-24 12:30:00,122.65,122.83,122.59,122.69,194253.0,108.7028,108.8624,108.6497,108.7383,194253.0
2020-11-24 12:40:00,122.69,122.71,122.23,122.27,265748.0,108.7383,108.756,108.3306,108.366,265748.0
2020-11-24 12:50:00,122.29,122.53,122.23,122.24,160471.0,108.3838,108.5965,108.3306,108.3395,160471.0
2020-11-24 13:00:00,122.24,122.7,122.24,122.64,165795.0,108.3395,108.7471,108.3395,108.694,165795.0
2020-11-24 13:10:00,122.63,122.87,122.62,122.81,201632.0,108.6851,108.8978,108.6762,108.8446,201632.0
2020-11-24 13:20:00,122.82,122.83,122.43,122.52,197267.0,108.8535,108.8624,108.5078,108.5876,197267.0
2020-11-24 13:30:00,122.53,122.59,122.22,122.23,187671.0,108.5965,108.6497,108.3217,108.3306,187671.0
2020-11-24 13:40:00,122.25,122.53,122.15,122.24,290853.0,108.3483,108.5965,108.2597,108.3395,290853.0
2020-11-24 13:50:00,122.25,122.31,122.15,122.16,135954.0,108.3483,108.4015,108.2597,108.2686,135954.0
2020-11-24 14:00:00,122.16,122.27,122.01,122.07,184140.0,108.2686,108.366,108.1356,108.1888,184140.0
2020-11-24 14:10:00,122.07,122.2,121.94,122.11,125680.0,108.1888,108.304,108.0736,108.2242,125680.0
2020-11-24 14:20:00,122.11,122.18,121.99,122.03,95044.0,108.2242,108.2863,108.1179,108.1533,95044.0
2020-11-24 14:30:00,122.02,122.28,121.91,122.19,170155.0,108.1445,108.3749,108.047,108.2951,170155.0
2020-11-24 14:40:00,122.19,122.41,122.1,122.2,180841.0,108.2951,108.4901,108.2154,108.304,180841.0
2020-11-24 14:50:00,122.22,122.48,122.21,122.39,216725.0,108.3217,108.5522,108.3129,108.4724,216725.0
2020-11-24 15:00:00,122.39,122.68,122.29,122.64,215063.0,108.4724,108.7294,108.3838,108.694,215063.0
2020-11-24 15:10:00,122.65,122.7,122.49,122.67,143118.0,108.7028,108.7471,108.561,108.7206,143118.0
2020-11-24 15:20:00,122.67,123.0,122.67,122.95,320525.0,108.7206,109.013,108.7206,108.9687,320525.0
2020-11-24 15:30:00,122.96,123.01,122.72,122.77,362708.0,108.9776,109.0219,108.7649,108.8092,362708.0
2020-11-24 15:40:00,122.78,123.03,122.64,123.03,418768.0,108.818,109.0396,108.694,109.0396,418768.0
2020-11-24 15:50:00,123.02,123.5,122.97,123.33,1070031.0,109.0308,109.4562,108.9864,109.3055,1070031.0
2020-11-25 09:30:00,121.41,121.71,120.91,121.32,899994.0,107.6038,107.8697,107.1607,107.5241,899994.0
2020-11-25 09:40:00,121.33,121.54,120.83,120.9,424395.0,107.5329,107.7191,107.0898,107.1518,424395.0
2020-11-25 09:50:00,120.91,120.99,120.53,120.78,419500.0,107.1607,107.2316,106.8239,107.0455,419500.0
2020-11-25 10:00:00,120.76,120.99,120.46,120.66,336788.0,107.0278,107.2316,106.7619,106.9391,336788.0
2020-11-25 10:10:00,120.67,121.08,120.64,120.82,276006.0,106.948,107.3114,106.9214,107.0809,276006.0
2020-11-25 10:20:00,120.85,121.12,120.5,120.71,304314.0,107.1075,107.3468,106.7973,106.9834,304314.0
2020-11-25 10:30:00,120.73,120.89,120.55,120.65,189757.0,107.0012,107.143,106.8416,106.9303,189757.0
2020-11-25 10:40:00,120.65,121.07,120.6,121.05,166429.0,106.9303,107.3025,106.8859,107.2848,166429.0
2020-11-25 10:50:00,121.05,121.29,121.03,121.18,168901.0,107.2848,107.4975,107.267,107.4,168901.0
2020-11-25 11:00:00,121.19,121.51,121.18,121.43,175103.0,107.4089,107.6925,107.4,107.6216,175103.0
2020-11-25 11:10:00,121.44,121.53,121.18,121.53,172946.0,107.6304,107.7102,107.4,107.7102,172946.0
2020-11-25 11:20:00,121.53,121.82,121.53,121.75,312997.0,107.7102,107.9672,107.7102,107.9052,312997.0
2020-11-25 11:30:00,121.75,121.9,121.67,121.88,179839.0,107.9052,108.0381,107.8343,108.0204,179839.0
2020-11-25 11:40:00,121.91,122.0,121.67,121.87,171757.0,108.047,108.1267,107.8343,108.0115,171757.0
2020-11-25 11:50:00,121.88,122.1,121.83,121.98,124102.0,108.0204,108.2154,107.9761,108.109,124102.0
2020-11-25 12:00:00,122.0,122.1,121.89,122.07,93665.0,108.1267,108.2154,108.0293,108.1888,93665.0
2020-11-25 12:10:00,122.06,122.26,121.94,121.99,171292.0,108.1799,108.3572,108.0736,108.1179,171292.0
2020-11-25 12:20:00,121.97,121.98,121.67,121.89,118998.0,108.1002,108.109,107.8343,108.0293,118998.0
2020-11-25 12:30:00,121.89,122.05,121.79,121.82,102171.0,108.0293,108.1711,107.9406,107.9672,102171.0
2020-11-25 12:40:00,121.82,122.0,121.82,121.87,93402.0,107.9672,108.1267,107.9672,108.0115,93402.0
2020-11-25 12:50:00,121.87,121.88,121.7,121.81,91848.0,108.0115,108.0204,107.8609,107.9584,91848.0
2020-11-25 13:00:00,121.8,121.98,121.79,121.96,139902.0,107.9495,108.109,107.9406,108.0913,139902.0
2020-11-25 13:10:00,121.95,122.05,121.78,121.82,103305.0,108.0824,108.1711,107.9318,107.9672,103305.0
2020-11-25 13:20:00,121.82,121.96,121.71,121.76,113464.0,107.9672,108.0913,107.8697,107.914,113464.0
2020-11-25 13:30:00,121.76,121.86,121.68,121.71,88843.0,107.914,108.0027,107.8431,107.8697,88843.0
2020-11-25 13:40:00,121.72,121.84,121.66,121.84,62122.0,107.8786,107.9849,107.8254,107.9849,62122.0
2020-11-25 13:50:00,121.83,122.05,121.81,122.02,152268.0,107.9761,108.1711,107.9584,108.1445,152268.0
2020-11-25 14:00:00,122.02,122.04,121.85,121.88,148136.0,108.1445,108.1622,107.9938,108.0204,148136.0
2020-11-25 14:10:00,121.89,121.9,121.67,121.79,112860.0,108.0293,108.0381,107.8343,107.9406,112860.0
2020-11-25 14:20:00,121.81,121.93,121.67,121.84,138376.0,107.9584,108.0647,107.8343,107.9849,138376.0
2020-11-25 14:30:00,121.85,121.92,121.78,121.84,101877.0,107.9938,108.0558,107.9318,107.9849,101877.0
2020-11-25 14:40:00,121.85,122.0,121.73,121.97,119240.0,107.9938,108.1267,107.8874,108.1002,119240.0
2020-11-25 14:50:00,121.98,122.1,121.96,122.06,151733.0,108.109,108.2154,108.0913,108.1799,151733.0
2020-11-25 15:00:00,122.06,122.1,121.98,122.09,186319.0,108.1799,108.2154,108.109,108.2065,186319.0
2020-11-25 15:10:00,122.09,122.25,122.06,122.11,215991.0,108.2065,108.3483,108.1799,108.2242,215991.0
2020-11-25 15:20:00,122.1,122.3,121.96,122.29,215673.0,108.2154,108.3926,108.0913,108.3838,215673.0
2020-11-25 15:30:00,122.29,122.38,121.96,121.96,196553.0,108.3838,108.4635,108.0913,108.0913,196553.0
2020-11-25 15:40:00,121.98,122.12,121.96,122.06,200468.0,108.109,108.2331,108.0913,108.1799,200468.0
2020-11-25 15:50:00,122.05,122.23,121.88,122.03,599117.0,108.1711,108.3306,108.0204,108.1533,599117.0
2020-11-27 09:30:00,122.0,122.35,121.5,122.05,451991.0,108.1267,108.4369,107.6836,108.1711,451991.0
2020-11-27 09:40:00,122.12,122.25,121.86,122.25,216987.0,108.2331,108.3483,108.0027,108.3483,216987.0
2020-11-27 09:50:00,122.23,122.31,121.6,121.93,317100.0,108.3306,108.4015,107.7722,108.0647,317100.0
2020-11-27 10:00:00,121.94,122.11,121.8,121.87,205571.0,108.0736,108.2242,107.9495,108.0115,205571.0
2020-11-27 10:10:00,121.83,121.97,121.75,121.76,134011.0,107.9761,108.1002,107.9052,107.914,134011.0
2020-11-27 10:20:00,121.75,121.92,121.64,121.77,142330.0,107.9052,108.0558,107.8077,107.9229,142330.0
2020-11-27 10:30:00,121.77,121.82,121.2,121.22,160265.0,107.9229,107.9672,107.4177,107.4354,160265.0
2020-11-27 10:40:00,121.21,121.47,121.2,121.43,125253.0,107.4266,107.657,107.4177,107.6216,125253.0
2020-11-27 10:50:00,121.43,121.52,121.33,121.44,111358.0,107.6216,107.7013,107.5329,107.6304,111358.0
2020-11-27 11:00:00,121.43,121.55,121.3,121.36,155017.0,107.6216,107.7279,107.5063,107.5595,155017.0
2020-11-27 11:10:00,121.35,121.37,121.08,121.21,133798.0,107.5507,107.5684,107.3114,107.4266,133798.0
2020-11-27 11:20:00,121.21,121.34,121.17,121.29,112416.0,107.4266,107.5418,107.3911,107.4975,112416.0
2020-11-27 11:30:00,121.3,121.65,121.25,121.65,148820.0,107.5063,107.8165,107.462,107.8165,148820.0
2020-11-27 11:40:00,121.65,122.01,121.63,122.0,144735.0,107.8165,108.1356,107.7988,108.1267,144735.0
2020-11-27 11:50:00,121.99,122.08,121.87,121.98,199550.0,108.1179,108.1976,108.0115,108.109,199550.0
2020-11-27 12:00:00,121.98,121.99,121.48,121.55,153509.0,108.109,108.1179,107.6659,107.7279,153509.0
2020-11-27 12:10:00,121.55,121.67,121.4,121.59,145566.0,107.7279,107.8343,107.595,107.7634,145566.0
2020-11-27 12:20:00,121.57,121.62,121.39,121.45,138118.0,107.7456,107.79,107.5861,107.6393,138118.0
2020-11-27 12:30:00,121.46,121.46,121.11,121.3,207079.0,107.6482,107.6482,107.338,107.5063,207079.0
2020-11-27 12:40:00,121.29,121.47,121.19,121.42,145446.0,107.4975,107.657,107.4089,107.6127,145446.0
2020-11-27 12:50:00,121.42,121.46,121.09,121.24,363319.0,107.6127,107.6482,107.3202,107.4532,363319.0
2020-11-30 09:30:00,120.0,120.72,119.94,120.19,592554.0,106.3542,106.9923,106.301,106.5226,592554.0
2020-11-30 09:40:00,120.15,120.22,119.98,120.05,244456.0,106.4871,106.5492,106.3364,106.3985,244456.0
2020-11-30 09:50:00,120.08,120.22,119.91,120.21,201181.0,106.4251,106.5492,106.2744,106.5403,201181.0
2020-11-30 10:00:00,120.21,120.27,119.37,119.46,258647.0,106.5403,106.5935,105.7958,105.8756,258647.0
2020-11-30 10:10:00,119.45,119.81,119.45,119.6,182906.0,105.8667,106.1858,105.8667,105.9997,182906.0
2020-11-30 10:20:00,119.6,119.75,119.32,119.38,204344.0,105.9997,106.1326,105.7515,105.8047,204344.0
2020-11-30 10:30:00,119.39,119.44,118.91,118.97,247738.0,105.8135,105.8579,105.3881,105.4413,247738.0
2020-11-30 10:40:00,118.97,119.11,118.7,118.93,312329.0,105.4413,105.5654,105.202,105.4059,312329.0
2020-11-30 10:50:00,118.93,119.2,118.8,119.05,318943.0,105.4059,105.6451,105.2906,105.5122,318943.0
2020-11-30 11:00:00,119.03,119.3,118.91,119.19,241460.0,105.4945,105.7338,105.3881,105.6363,241460.0
2020-11-30 11:10:00,119.2,119.41,118.82,118.87,178412.0,105.6451,105.8313,105.3084,105.3527,178412.0
2020-11-30 11:20:00,118.88,118.94,118.6,118.61,156022.0,105.3615,105.4147,105.1134,105.1222,156022.0
2020-11-30 11:30:00,118.59,118.94,118.57,118.88,180180.0,105.1045,105.4147,105.0868,105.3615,180180.0
2020-11-30 11:40:00,118.88,118.88,118.53,118.83,156948.0,105.3615,105.3615,105.0513,105.3172,156948.0
2020-11-30 11:50:00,118.84,118.96,118.79,118.87,195410.0,105.3261,105.4324,105.2818,105.3527,195410.0
2020-11-30 12:00:00,118.88,118.99,118.8,118.98,104671.0,105.3615,105.459,105.2906,105.4502,104671.0
2020-11-30 12:10:00,118.99,119.09,118.89,118.92,161961.0,105.459,105.5477,105.3704,105.397,161961.0
2020-11-30 12:20:00,118.92,118.94,118.64,118.65,100314.0,105.397,105.4147,105.1488,105.1577,100314.0
2020-11-30 12:30:00,118.64,118.79,118.57,118.79,147189.0,105.1488,105.2818,105.0868,105.2818,147189.0
2020-11-30 12:40:00,118.79,118.97,118.7,118.95,109538.0,105.2818,105.4413,105.202,105.4236,109538.0
2020-11-30 12:50:00,118.95,119.13,118.81,119.1,86430.0,105.4236,105.5831,105.2995,105.5565,86430.0
2020-11-30 13:00:00,119.1,119.16,118.87,118.92,93556.0,105.5565,105.6097,105.3527,105.397,93556.0
2020-11-30 13:10:00,118.92,118.92,118.71,118.74,69765.0,105.397,105.397,105.2109,105.2375,69765.0
2020-11-30 13:20:00,118.74,118.88,118.71,118.83,72081.0,105.2375,105.3615,105.2109,105.3172,72081.0
2020-11-30 13:30:00,118.84,118.85,118.67,118.79,103656.0,105.3261,105.3349,105.1754,105.2818,103656.0
2020-11-30 13:40:00,118.8,118.98,118.78,118.97,94276.0,105.2906,105.4502,105.2729,105.4413,94276.0
2020-11-30 13:50:00,118.98,119.06,118.71,118.71,86413.0,105.4502,105.5211,105.2109,105.2109,86413.0
2020-11-30 14:00:00,118.71,118.72,118.56,118.68,124660.0,105.2109,105.2197,105.0779,105.1843,124660.0
2020-11-30 14:10:00,118.68,118.77,118.62,118.67,92644.0,105.1843,105.264,105.1311,105.1754,92644.0
2020-11-30 14:20:00,118.68,118.73,118.6,118.63,115866.0,105.1843,105.2286,105.1134,105.14,115866.0
2020-11-30 14:30:00,118.63,118.69,118.52,118.52,122067.0,105.14,105.1931,105.0425,105.0425,122067.0
2020-11-30 14:40:00,118.53,118.58,118.4,118.5,152577.0,105.0513,105.0957,104.9361,105.0247,152577.0
2020-11-30 14:50:00,118.49,118.88,118.41,118.83,190092.0,105.0159,105.3615,104.945,105.3172,190092.0
2020-11-30 15:00:00,118.87,118.94,118.61,118.68,134589.0,105.3527,105.4147,105.1222,105.1843,134589.0
2020-11-30 15:10:00,118.67,118.7,118.45,118.65,159676.0,105.1754,105.202,104.9804,105.1577,159676.0
2020-11-30 15:20:00,118.61,118.81,118.58,118.59,178536.0,105.1222,105.2995,105.0957,105.1045,178536.0
2020-11-30 15:30:00,118.58,118.61,118.37,118.4,208955.0,105.0957,105.1222,104.9095,104.9361,208955.0
2020-11-30 15:40:00,118.4,118.42,118.0,118.03,395512.0,104.9361,104.9538,104.5816,104.6082,395512.0
2020-11-30 15:50:00,118.11,118.26,117.77,118.09,1421480.0,104.6791,104.812,104.3778,104.6614,1421480.0
2020-12-01 09:30:00,120.34,120.55,119.65,120.5,616777.0,106.6555,106.8416,106.044,106.7973,616777.0
2020-12-01 09:40:00,120.45,120.62,120.17,120.29,367515.0,106.753,106.9037,106.5048,106.6112,367515.0
2020-12-01 09:50:00,120.28,120.78,120.13,120.72,423251.0,106.6023,107.0455,106.4694,106.9923,423251.0
2020-12-01 10:00:00,120.69,120.96,120.52,120.55,210856.0,106.9657,107.205,106.815,106.8416,210856.0
2020-12-01 10:10:00,120.55,120.81,120.34,120.69,235293.0,106.8416,107.0721,106.6555,106.9657,235293.0
2020-12-01 10:20:00,120.67,121.14,120.55,120.59,269574.0,106.948,107.3645,106.8416,106.8771,269574.0
2020-12-01 10:30:00,120.6,120.9,120.52,120.88,226833.0,106.8859,107.1518,106.815,107.1341,226833.0
2020-12-01 10:40:00,120.88,121.0,120.78,120.92,186240.0,107.1341,107.2405,107.0455,107.1696,186240.0
2020-12-01 10:50:00,120.92,120.95,120.63,120.85,161666.0,107.1696,107.1961,106.9125,107.1075,161666.0
2020-12-01 11:00:00,120.86,121.26,120.86,121.23,252851.0,107.1164,107.4709,107.1164,107.4443,252851.0
2020-12-01 11:10:00,121.23,121.58,121.19,121.44,266829.0,107.4443,107.7545,107.4089,107.6304,266829.0
2020-12-01 11:20:00,121.41,121.55,121.16,121.19,379730.0,107.6038,107.7279,107.3823,107.4089,379730.0
2020-12-01 11:30:00,121.2,121.2,120.79,120.92,200318.0,107.4177,107.4177,107.0543,107.1696,200318.0
2020-12-01 11:40:00,120.95,121.0,120.66,120.66,128456.0,107.1961,107.2405,106.9391,106.9391,128456.0
2020-12-01 11:50:00,120.64,120.7,120.37,120.4,99061.0,106.9214,106.9746,106.6821,106.7087,99061.0
2020-12-01 12:00:00,120.4,120.73,120.34,120.7,145575.0,106.7087,107.0012,106.6555,106.9746,145575.0
2020-12-01 12:10:00,120.7,120.79,120.61,120.79,120481.0,106.9746,107.0543,106.8948,107.0543,120481.0
2020-12-01 12:20:00,120.77,120.79,120.69,120.72,117940.0,107.0366,107.0543,106.9657,106.9923,117940.0
2020-12-01 12:30:00,120.71,120.71,120.25,120.26,106528.0,106.9834,106.9834,106.5757,106.5846,106528.0
2020-12-01 12:40:00,120.26,120.4,120.19,120.38,132084.0,106.5846,106.7087,106.5226,106.691,132084.0
2020-12-01 12:50:00,120.36,120.55,120.32,120.44,94152.0,106.6732,106.8416,106.6378,106.7441,94152.0
2020-12-01 13:00:00,120.45,120.57,120.41,120.55,51003.0,106.753,106.8594,106.7176,106.8416,51003.0
2020-12-01 13:10:00,120.56,120.58,120.23,120.25,60570.0,106.8505,106.8682,106.558,106.5757,60570.0
2020-12-01 13:20:00,120.24,120.3,120.13,120.16,102774.0,106.5669,106.6201,106.4694,106.496,102774.0
2020-12-01 13:30:00,120.14,120.41,120.07,120.35,117341.0,106.4783,106.7176,106.4162,106.6644,117341.0
2020-12-01 13:40:00,120.35,120.5,120.32,120.35,140887.0,106.6644,106.7973,106.6378,106.6644,140887.0
2020-12-01 13:50:00,120.35,120.58,120.24,120.56,123610.0,106.6644,106.8682,106.5669,106.8505,123610.0
2020-12-01 14:00:00,120.55,120.62,120.46,120.58,116808.0,106.8416,106.9037,106.7619,106.8682,116808.0
2020-12-01 14:10:00,120.59,120.74,120.41,120.73,154907.0,106.8771,107.01,106.7176,107.0012,154907.0
2020-12-01 14:20:00,120.73,120.79,120.57,120.59,73665.0,107.0012,107.0543,106.8594,106.8771,73665.0
2020-12-01 14:30:00,120.63,120.71,120.42,120.5,122792.0,106.9125,106.9834,106.7264,106.7973,122792.0
2020-12-01 14:40:00,120.47,120.52,120.32,120.43,130255.0,106.7707,106.815,106.6378,106.7353,130255.0
2020-12-01 14:50:00,120.42,120.55,120.34,120.36,437896.0,106.7264,106.8416,106.6555,106.6732,437896.0
2020-12-01 15:00:00,120.38,120.38,119.62,119.78,336752.0,106.691,106.691,106.0174,106.1592,336752.0
2020-12-01 15:10:00,119.79,119.98,119.75,119.77,110981.0,106.1681,106.3364,106.1326,106.1503,110981.0
2020-12-01 15:20:00,119.78,120.01,119.72,119.98,112119.0,106.1592,106.363,106.106,106.3364,112119.0
2020-12-01 15:30:00,119.99,119.99,119.7,119.71,131723.0,106.3453,106.3453,106.0883,106.0972,131723.0
2020-12-01 15:40:00,119.72,120.0,119.63,119.89,206394.0,106.106,106.3542,106.0262,106.2567,206394.0
2020-12-01 15:50:00,119.92,120.15,119.65,119.7,541460.0,106.2833,106.4871,106.044,106.0883,541460.0
2020-12-02 09:30:00,119.7,120.1,119.27,120.09,555645.0,106.0883,106.4428,105.7072,106.4339,555645.0
2020-12-02 09:40:00,120.07,120.86,120.04,120.72,259965.0,106.4162,107.1164,106.3896,106.9923,259965.0
2020-12-02 09:50:00,120.67,120.98,120.5,120.7,227405.0,106.948,107.2227,106.7973,106.9746,227405.0
2020-12-02 10:00:00,120.7,121.05,120.68,120.93,189721.0,106.9746,107.2848,106.9568,107.1784,189721.0
2020-12-02 10:10:00,120.92,120.93,120.61,120.74,194969.0,107.1696,107.1784,106.8948,107.01,194969.0
2020-12-02 10:20:00,120.72,120.76,120.47,120.74,140689.0,106.9923,107.0278,106.7707,107.01,140689.0
2020-12-02 10:30:00,120.72,120.91,120.61,120.9,105435.0,106.9923,107.1607,106.8948,107.1518,105435.0
2020-12-02 10:40:00,120.9,121.21,120.89,120.93,156391.0,107.1518,107.4266,107.143,107.1784,156391.0
2020-12-02 10:50:00,120.92,121.2,120.85,121.2,176262.0,107.1696,107.4177,107.1075,107.4177,176262.0
2020-12-02 11:00:00,121.2,121.32,121.07,121.11,214928.0,107.4177,107.5241,107.3025,107.338,214928.0
2020-12-02 11:10:00,121.1,121.38,121.08,121.25,119037.0,107.3291,107.5772,107.3114,107.462,119037.0
2020-12-02 11:20:00,121.25,121.58,121.24,121.48,115242.0,107.462,107.7545,107.4532,107.6659,115242.0
2020-12-02 11:30:00,121.48,121.69,121.45,121.65,129421.0,107.6659,107.852,107.6393,107.8165,129421.0
2020-12-02 11:40:00,121.64,121.65,121.4,121.45,111537.0,107.8077,107.8165,107.595,107.6393,111537.0
2020-12-02 11:50:00,121.45,121.49,121.09,121.15,126031.0,107.6393,107.6747,107.3202,107.3734,126031.0
2020-12-02 12:00:00,121.16,121.19,121.07,121.12,73779.0,107.3823,107.4089,107.3025,107.3468,73779.0
2020-12-02 12:10:00,121.13,121.22,121.07,121.2,86564.0,107.3557,107.4354,107.3025,107.4177,86564.0
2020-12-02 12:20:00,121.21,121.33,121.2,121.3,132475.0,107.4266,107.5329,107.4177,107.5063,132475.0
2020-12-02 12:30:00,121.3,121.31,121.03,121.06,102325.0,107.5063,107.5152,107.267,107.2936,102325.0
2020-12-02 12:40:00,121.05,121.09,120.91,121.05,102214.0,107.2848,107.3202,107.1607,107.2848,102214.0
2020-12-02 12:50:00,121.05,121.25,120.97,120.99,142336.0,107.2848,107.462,107.2139,107.2316,142336.0
2020-12-02 13:00:00,121.0,121.08,120.91,121.03,102912.0,107.2405,107.3114,107.1607,107.267,102912.0
2020-12-02 13:10:00,121.04,121.09,120.94,121.04,149176.0,107.2759,107.3202,107.1873,107.2759,149176.0
2020-12-02 13:20:00,121.03,121.2,120.96,121.13,116778.0,107.267,107.4177,107.205,107.3557,116778.0
2020-12-02 13:30:00,121.13,121.36,121.11,121.29,79663.0,107.3557,107.5595,107.338,107.4975,79663.0
2020-12-02 13:40:00,121.28,121.3,120.99,121.06,104710.0,107.4886,107.5063,107.2316,107.2936,104710.0
2020-12-02 13:50:00,121.06,121.12,120.98,121.04,72677.0,107.2936,107.3468,107.2227,107.2759,72677.0
2020-12-02 14:00:00,121.05,121.13,121.02,121.09,74337.0,107.2848,107.3557,107.2582,107.3202,74337.0
2020-12-02 14:10:00,121.09,121.45,121.04,121.44,91622.0,107.3202,107.6393,107.2759,107.6304,91622.0
2020-12-02 14:20:00,121.44,121.74,121.39,121.69,143903.0,107.6304,107.8963,107.5861,107.852,143903.0
2020-12-02 14:30:00,121.7,122.02,121.7,121.94,187246.0,107.8609,108.1445,107.8609,108.0736,187246.0
2020-12-02 14:40:00,121.95,121.99,121.86,121.91,140794.0,108.0824,108.1179,108.0027,108.047,140794.0
2020-12-02 14:50:00,121.93,122.09,121.87,122.02,166707.0,108.0647,108.2065,108.0115,108.1445,166707.0
2020-12-02 15:00:00,122.04,122.1,121.93,121.93,183464.0,108.1622,108.2154,108.0647,108.0647,183464.0
2020-12-02 15:10:00,121.93,122.31,121.91,122.13,203174.0,108.0647,108.4015,108.047,108.242,203174.0
2020-12-02 15:20:00,122.12,122.22,122.04,122.12,185569.0,108.2331,108.3217,108.1622,108.2331,185569.0
2020-12-02 15:30:00,122.13,122.29,122.1,122.15,244262.0,108.242,108.3838,108.2154,108.2597,244262.0
2020-12-02 15:40:00,122.14,122.26,122.07,122.07,203530.0,108.2508,108.3572,108.1888,108.1888,203530.0
2020-12-02 15:50:00,122.09,122.21,121.83,122.04,723237.0,108.2065,108.3129,107.9761,108.1622,723237.0
2020-12-03 09:30:00,121.85,121.87,121.2,121.36,424490.0,107.9938,108.0115,107.4177,107.5595,424490.0
2020-12-03 09:40:00,121.33,121.74,121.24,121.4,193959.0,107.5329,107.8963,107.4532,107.595,193959.0
2020-12-03 09:50:00,121.42,121.58,120.9,120.93,283519.0,107.6127,107.7545,107.1518,107.1784,283519.0
2020-12-03 10:00:00,120.91,121.01,120.68,120.78,413583.0,107.1607,107.2493,106.9568,107.0455,413583.0
2020-12-03 10:10:00,120.77,121.09,120.59,121.02,236300.0,107.0366,107.3202,106.8771,107.2582,236300.0
2020-12-03 10:20:00,121.04,121.11,120.68,120.95,193294.0,107.2759,107.338,106.9568,107.1961,193294.0
2020-12-03 10:30:00,120.96,121.68,120.93,121.62,265502.0,107.205,107.8431,107.1784,107.79,265502.0
2020-12-03 10:40:00,121.61,121.7,121.34,121.41,149256.0,107.7811,107.8609,107.5418,107.6038,149256.0
2020-12-03 10:50:00,121.43,121.53,121.3,121.45,145178.0,107.6216,107.7102,107.5063,107.6393,145178.0
2020-12-03 11:00:00,121.49,121.51,121.05,121.09,162822.0,107.6747,107.6925,107.2848,107.3202,162822.0
2020-12-03 11:10:00,121.05,121.29,120.78,121.25,274074.0,107.2848,107.4975,107.0455,107.462,274074.0
2020-12-03 11:20:00,121.25,121.33,121.09,121.13,183505.0,107.462,107.5329,107.3202,107.3557,183505.0
2020-12-03 11:30:00,121.13,121.14,120.81,120.96,229941.0,107.3557,107.3645,107.0721,107.205,229941.0
2020-12-03 11:40:00,120.96,121.38,120.9,121.37,273740.0,107.205,107.5772,107.1518,107.5684,273740.0
2020-12-03 11:50:00,121.38,121.38,121.02,121.12,187277.0,107.5772,107.5772,107.2582,107.3468,187277.0
2020-12-03 12:00:00,121.11,121.17,120.84,121.17,161211.0,107.338,107.3911,107.0987,107.3911,161211.0
2020-12-03 12:10:00,121.19,121.23,120.99,121.2,85770.0,107.4089,107.4443,107.2316,107.4177,85770.0
2020-12-03 12:20:00,121.21,121.24,121.03,121.03,63992.0,107.4266,107.4532,107.267,107.267,63992.0
2020-12-03 12:30:00,121.03,121.2,120.91,120.98,157388.0,107.267,107.4177,107.1607,107.2227,157388.0
2020-12-03 12:40:00,120.97,121.14,120.9,121.11,107613.0,107.2139,107.3645,107.1518,107.338,107613.0
2020-12-03 12:50:00,121.1,121.23,121.05,121.23,68786.0,107.3291,107.4443,107.2848,107.4443,68786.0
2020-12-03 13:00:00,121.23,121.28,120.93,120.97,98063.0,107.4443,107.4886,107.1784,107.2139,98063.0
2020-12-03 13:10:00,120.98,121.06,120.96,120.99,92496.0,107.2227,107.2936,107.205,107.2316,92496.0
2020-12-03 13:20:00,120.98,121.04,120.92,120.93,73327.0,107.2227,107.2759,107.1696,107.1784,73327.0
2020-12-03 13:30:00,120.93,121.02,120.9,120.98,81508.0,107.1784,107.2582,107.1518,107.2227,81508.0
2020-12-03 13:40:00,120.97,121.02,120.9,120.95,61227.0,107.2139,107.2582,107.1518,107.1961,61227.0
2020-12-03 13:50:00,120.95,121.02,120.84,120.93,107765.0,107.1961,107.2582,107.0987,107.1784,107765.0
2020-12-03 14:00:00,120.94,121.18,120.92,121.16,89050.0,107.1873,107.4,107.1696,107.3823,89050.0
2020-12-03 14:10:00,121.16,121.49,121.15,121.45,103077.0,107.3823,107.6747,107.3734,107.6393,103077.0
2020-12-03 14:20:00,121.43,121.54,121.36,121.46,117023.0,107.6216,107.7191,107.5595,107.6482,117023.0
2020-12-03 14:30:00,121.45,121.53,121.38,121.48,76209.0,107.6393,107.7102,107.5772,107.6659,76209.0
2020-12-03 14:40:00,121.48,121.62,121.41,121.62,92246.0,107.6659,107.79,107.6038,107.79,92246.0
2020-12-03 14:50:00,121.64,121.64,121.29,121.39,116695.0,107.8077,107.8077,107.4975,107.5861,116695.0
2020-12-03 15:00:00,121.39,121.6,121.3,121.42,103703.0,107.5861,107.7722,107.5063,107.6127,103703.0
2020-12-03 15:10:00,121.42,121.79,121.42,121.75,122908.0,107.6127,107.9406,107.6127,107.9052,122908.0
2020-12-03 15:20:00,121.73,121.89,121.68,121.83,198076.0,107.8874,108.0293,107.8431,107.9761,198076.0
2020-12-03 15:30:00,121.83,121.83,121.11,121.11,171258.0,107.9761,107.9761,107.338,107.338,171258.0
2020-12-03 15:40:00,121.13,121.22,120.36,120.99,452315.0,107.3557,107.4354,106.6732,107.2316,452315.0
2020-12-03 15:50:00,120.98,121.24,120.48,121.24,960360.0,107.2227,107.4532,106.7796,107.4532,960360.0
2020-12-04 09:30:00,122.48,123.29,122.12,122.99,638973.0,108.5522,109.2701,108.2331,109.0042,638973.0
2020-12-04 09:40:00,123.0,123.14,122.35,122.37,425163.0,109.013,109.1371,108.4369,108.4547,425163.0
2020-12-04 09:50:00,122.39,122.47,121.88,122.33,434675.0,108.4724,108.5433,108.0204,108.4192,434675.0
2020-12-04 10:00:00,122.3,122.32,121.77,122.18,439184.0,108.3926,108.4104,107.9229,108.2863,439184.0
2020-12-04 10:10:00,122.2,122.37,121.77,122.32,424415.0,108.304,108.4547,107.9229,108.4104,424415.0
2020-12-04 10:20:00,122.3,122.76,122.15,122.67,299613.0,108.3926,108.8003,108.2597,108.7206,299613.0
2020-12-04 10:30:00,122.66,122.87,122.53,122.78,245137.0,108.7117,108.8978,108.5965,108.818,245137.0
2020-12-04 10:40:00,122.8,122.85,122.31,122.77,290569.0,108.8358,108.8801,108.4015,108.8092,290569.0
2020-12-04 10:50:00,122.75,122.82,122.53,122.8,199420.0,108.7915,108.8535,108.5965,108.8358,199420.0
2020-12-04 11:00:00,122.78,122.85,122.49,122.74,167244.0,108.818,108.8801,108.561,108.7826,167244.0
2020-12-04 11:10:00,122.71,122.8,122.47,122.51,183250.0,108.756,108.8358,108.5433,108.5787,183250.0
2020-12-04 11:20:00,122.51,122.59,122.33,122.35,167643.0,108.5787,108.6497,108.4192,108.4369,167643.0
2020-12-04 11:30:00,122.36,122.39,122.0,122.12,294499.0,108.4458,108.4724,108.1267,108.2331,294499.0
2020-12-04 11:40:00,122.11,122.2,121.98,122.11,235825.0,108.2242,108.304,108.109,108.2242,235825.0
2020-12-04 11:50:00,122.12,122.47,122.06,122.36,208812.0,108.2331,108.5433,108.1799,108.4458,208812.0
2020-12-04 12:00:00,122.36,122.41,121.8,121.84,192831.0,108.4458,108.4901,107.9495,107.9849,192831.0
2020-12-04 12:10:00,121.84,122.11,121.84,122.04,128412.0,107.9849,108.2242,107.9849,108.1622,128412.0
2020-12-04 12:20:00,122.04,122.3,121.99,122.25,136043.0,108.1622,108.3926,108.1179,108.3483,136043.0
2020-12-04 12:30:00,122.26,122.28,122.0,122.04,117881.0,108.3572,108.3749,108.1267,108.1622,117881.0
2020-12-04 12:40:00,122.05,122.2,122.01,122.17,165252.0,108.1711,108.304,108.1356,108.2774,165252.0
2020-12-04 12:50:00,122.18,122.29,122.08,122.28,121570.0,108.2863,108.3838,108.1976,108.3749,121570.0
2020-12-04 13:00:00,122.27,122.44,122.25,122.3,113727.0,108.366,108.5167,108.3483,108.3926,113727.0
2020-12-04 13:10:00,122.3,122.39,122.24,122.28,65767.0,108.3926,108.4724,108.3395,108.3749,65767.0
2020-12-04 13:20:00,122.28,122.28,122.02,122.04,53228.0,108.3749,108.3749,108.1445,108.1622,53228.0
2020-12-04 13:30:00,122.05,122.16,121.97,122.12,81390.0,108.1711,108.2686,108.1002,108.2331,81390.0
2020-12-04 13:40:00,122.11,122.14,122.02,122.07,150947.0,108.2242,108.2508,108.1445,108.1888,150947.0
2020-12-04 13:50:00,122.07,122.19,121.84,121.85,122109.0,108.1888,108.2951,107.9849,107.9938,122109.0
2020-12-04 14:00:00,121.84,121.98,121.82,121.89,182194.0,107.9849,108.109,107.9672,108.0293,182194.0
2020-12-04 14:10:00,121.89,121.92,121.77,121.86,212725.0,108.0293,108.0558,107.9229,108.0027,212725.0
2020-12-04 14:20:00,121.87,121.92,121.69,121.73,107595.0,108.0115,108.0558,107.852,107.8874,107595.0
2020-12-04 14:30:00,121.72,121.95,121.72,121.89,142226.0,107.8786,108.0824,107.8786,108.0293,142226.0
2020-12-04 14:40:00,121.89,122.29,121.89,122.23,121784.0,108.0293,108.3838,108.0293,108.3306,121784.0
2020-12-04 14:50:00,122.22,122.41,122.22,122.41,118949.0,108.3217,108.4901,108.3217,108.4901,118949.0
2020-12-04 15:00:00,122.42,122.43,122.21,122.31,122305.0,108.499,108.5078,108.3129,108.4015,122305.0
2020-12-04 15:10:00,122.3,122.31,121.83,122.01,184374.0,108.3926,108.4015,107.9761,108.1356,184374.0
2020-12-04 15:20:00,122.01,122.15,121.85,121.97,133439.0,108.1356,108.2597,107.9938,108.1002,133439.0
2020-12-04 15:30:00,121.98,122.1,121.9,122.07,181875.0,108.109,108.2154,108.0381,108.1888,181875.0
2020-12-04 15:40:00,122.07,122.34,122.02,122.04,219792.0,108.1888,108.4281,108.1445,108.1622,219792.0
2020-12-04 15:50:00,122.04,122.49,122.01,122.34,860286.0,108.1622,108.561,108.1356,108.4281,860286.0
2020-12-07 09:30:00,121.8,121.8,121.8,121.8,0.0,107.9495,107.9495,107.9495,107.9495,0.0
2020-12-07 09:40:00,121.65,121.84,120.43,120.86,208224.0,107.8165,107.9849,106.7353,107.1164,208224.0
2020-12-07 09:50:00,120.87,121.02,120.21,120.97,300627.0,107.1252,107.2582,106.5403,107.2139,300627.0
2020-12-07 10:00:00,121.0,121.07,120.68,121.07,140151.0,107.2405,107.3025,106.9568,107.3025,140151.0
2020-12-07 10:10:00,121.05,121.34,121.04,121.25,103128.0,107.2848,107.5418,107.2759,107.462,103128.0
2020-12-07 10:20:00,121.23,121.48,121.12,121.43,83867.0,107.4443,107.6659,107.3468,107.6216,83867.0
2020-12-07 10:30:00,121.42,121.76,121.35,121.74,140140.0,107.6127,107.914,107.5507,107.8963,140140.0
2020-12-07 10:40:00,121.74,121.84,121.34,121.4,112388.0,107.8963,107.9849,107.5418,107.595,112388.0
2020-12-07 10:50:00,121.4,121.69,121.36,121.46,90581.0,107.595,107.852,107.5595,107.6482,90581.0
2020-12-07 11:00:00,121.46,121.65,121.32,121.33,80831.0,107.6482,107.8165,107.5241,107.5329,80831.0
2020-12-07 11:10:00,121.34,121.42,121.27,121.34,59733.0,107.5418,107.6127,107.4798,107.5418,59733.0
2020-12-07 11:20:00,121.35,121.61,121.28,121.58,91301.0,107.5507,107.7811,107.4886,107.7545,91301.0
2020-12-07 11:30:00,121.58,121.75,121.46,121.67,83098.0,107.7545,107.9052,107.6482,107.8343,83098.0
2020-12-07 11:40:00,121.65,121.73,121.55,121.59,74935.0,107.8165,107.8874,107.7279,107.7634,74935.0
2020-12-07 11:50:00,121.57,122.03,121.46,121.98,194973.0,107.7456,108.1533,107.6482,108.109,194973.0
2020-12-07 12:00:00,121.96,122.04,121.77,121.97,153592.0,108.0913,108.1622,107.9229,108.1002,153592.0
2020-12-07 12:10:00,121.98,121.99,121.75,121.86,90163.0,108.109,108.1179,107.9052,108.0027,90163.0
2020-12-07 12:20:00,121.86,121.86,121.62,121.73,88797.0,108.0027,108.0027,107.79,107.8874,88797.0
2020-12-07 12:30:00,121.7,121.89,121.69,121.86,92654.0,107.8609,108.0293,107.852,108.0027,92654.0
2020-12-07 12:40:00,121.87,121.97,121.78,121.82,70007.0,108.0115,108.1002,107.9318,107.9672,70007.0
2020-12-07 12:50:00,121.81,121.97,121.77,121.82,176273.0,107.9584,108.1002,107.9229,107.9672,176273.0
2020-12-07 13:00:00,121.82,121.83,121.47,121.48,116055.0,107.9672,107.9761,107.657,107.6659,116055.0
2020-12-07 13:10:00,121.48,121.67,121.32,121.66,169963.0,107.6659,107.8343,107.5241,107.8254,169963.0
2020-12-07 13:20:00,121.65,121.96,121.61,121.88,121359.0,107.8165,108.0913,107.7811,108.0204,121359.0
2020-12-07 13:30:00,121.87,122.17,121.86,122.0,115919.0,108.0115,108.2774,108.0027,108.1267,115919.0
2020-12-07 13:40:00,122.0,122.0,121.59,121.78,100200.0,108.1267,108.1267,107.7634,107.9318,100200.0
2020-12-07 13:50:00,121.78,121.84,121.59,121.61,70893.0,107.9318,107.9849,107.7634,107.7811,70893.0
2020-12-07 14:00:00,121.61,121.68,121.47,121.68,77193.0,107.7811,107.8431,107.657,107.8431,77193.0
2020-12-07 14:10:00,121.67,121.67,121.39,121.54,155614.0,107.8343,107.8343,107.5861,107.7191,155614.0
2020-12-07 14:20:00,121.54,121.67,121.5,121.66,62785.0,107.7191,107.8343,107.6836,107.8254,62785.0
2020-12-07 14:30:00,121.67,121.72,121.57,121.65,57558.0,107.8343,107.8786,107.7456,107.8165,57558.0
2020-12-07 14:40:00,121.66,121.72,121.6,121.68,63844.0,107.8254,107.8786,107.7722,107.8431,63844.0
2020-12-07 14:50:00,121.69,121.77,121.64,121.69,93928.0,107.852,107.9229,107.8077,107.852,93928.0
2020-12-07 15:00:00,121.7,121.81,121.63,121.66,110360.0,107.8609,107.9584,107.7988,107.8254,110360.0
2020-12-07 15:10:00,121.66,121.74,121.63,121.67,81583.0,107.8254,107.8963,107.7988,107.8343,81583.0
2020-12-07 15:20:00,121.66,121.81,121.65,121.75,94521.0,107.8254,107.9584,107.8165,107.9052,94521.0
2020-12-07 15:30:00,121.75,121.97,121.72,121.79,100426.0,107.9052,108.1002,107.8786,107.9406,100426.0
2020-12-07 15:40:00,121.79,121.82,121.28,121.42,205671.0,107.9406,107.9672,107.4886,107.6127,205671.0
2020-12-07 15:50:00,121.43,121.99,121.38,121.88,474695.0,107.6216,108.1179,107.5772,108.0204,474695.0
2020-12-08 09:30:00,121.28,121.49,120.76,121.49,407158.0,107.4886,107.6747,107.0278,107.6747,407158.0
2020-12-08 09:40:00,121.46,121.99,121.44,121.84,220526.0,107.6482,108.1179,107.6304,107.9849,220526.0
2020-12-08 09:50:00,121.88,122.04,121.55,121.62,266741.0,108.0204,108.1622,107.7279,107.79,266741.0
2020-12-08 10:00:00,121.59,121.66,121.22,121.41,151528.0,107.7634,107.8254,107.4354,107.6038,151528.0
2020-12-08 10:10:00,121.41,121.61,121.36,121.51,129483.0,107.6038,107.7811,107.5595,107.6925,129483.0
2020-12-08 10:20:00,121.47,121.63,121.32,121.59,114075.0,107.657,107.7988,107.5241,107.7634,114075.0
2020-12-08 10:30:00,121.59,121.71,121.44,121.47,130931.0,107.7634,107.8697,107.6304,107.657,130931.0
2020-12-08 10:40:00,121.49,121.64,121.37,121.53,82371.0,107.6747,107.8077,107.5684,107.7102,82371.0
2020-12-08 10:50:00,121.53,121.57,121.29,121.56,119066.0,107.7102,107.7456,107.4975,107.7368,119066.0
2020-12-08 11:00:00,121.56,122.05,121.55,121.94,203653.0,107.7368,108.1711,107.7279,108.0736,203653.0
2020-12-08 11:10:00,121.93,122.15,121.85,122.06,134712.0,108.0647,108.2597,107.9938,108.1799,134712.0
2020-12-08 11:20:00,122.07,122.22,122.03,122.16,106761.0,108.1888,108.3217,108.1533,108.2686,106761.0
2020-12-08 11:30:00,122.18,122.22,121.87,122.07,120375.0,108.2863,108.3217,108.0115,108.1888,120375.0
2020-12-08 11:40:00,122.08,122.09,121.87,121.99,74739.0,108.1976,108.2065,108.0115,108.1179,74739.0
2020-12-08 11:50:00,121.98,122.01,121.72,121.77,86400.0,108.109,108.1356,107.8786,107.9229,86400.0
2020-12-08 12:00:00,121.77,121.99,121.77,121.87,168873.0,107.9229,108.1179,107.9229,108.0115,168873.0
2020-12-08 12:10:00,121.87,121.97,121.85,121.86,81100.0,108.0115,108.1002,107.9938,108.0027,81100.0
2020-12-08 12:20:00,121.87,122.04,121.85,121.87,92906.0,108.0115,108.1622,107.9938,108.0115,92906.0
2020-12-08 12:30:00,121.86,121.96,121.77,121.79,91729.0,108.0027,108.0913,107.9229,107.9406,91729.0
2020-12-08 12:40:00,121.8,122.13,121.8,122.08,92795.0,107.9495,108.242,107.9495,108.1976,92795.0
2020-12-08 12:50:00,122.09,122.2,122.0,122.04,60923.0,108.2065,108.304,108.1267,108.1622,60923.0
2020-12-08 13:00:00,122.04,122.1,121.86,121.97,70746.0,108.1622,108.2154,108.0027,108.1002,70746.0
2020-12-08 13:10:00,121.97,122.05,121.91,122.03,70026.0,108.1002,108.1711,108.047,108.1533,70026.0
2020-12-08 13:20:00,122.02,122.16,121.98,122.03,65780.0,108.1445,108.2686,108.109,108.1533,65780.0
2020-12-08 13:30:00,122.03,122.09,121.96,121.97,91943.0,108.1533,108.2065,108.0913,108.1002,91943.0
2020-12-08 13:40:00,121.97,122.13,121.85,122.13,99452.0,108.1002,108.242,107.9938,108.242,99452.0
2020-12-08 13:50:00,122.13,122.13,121.96,122.04,89926.0,108.242,108.242,108.0913,108.1622,89926.0
2020-12-08 14:00:00,122.04,122.05,121.87,122.05,75660.0,108.1622,108.1711,108.0115,108.1711,75660.0
2020-12-08 14:10:00,122.04,122.11,121.97,122.06,81605.0,108.1622,108.2242,108.1002,108.1799,81605.0
2020-12-08 14:20:00,122.06,122.32,122.06,122.11,96813.0,108.1799,108.4104,108.1799,108.2242,96813.0
2020-12-08 14:30:00,122.12,122.17,121.98,122.02,85167.0,108.2331,108.2774,108.109,108.1445,85167.0
2020-12-08 14:40:00,122.02,122.08,121.89,121.98,122016.0,108.1445,108.1976,108.0293,108.109,122016.0
2020-12-08 14:50:00,121.97,122.06,121.89,121.95,102598.0,108.1002,108.1799,108.0293,108.0824,102598.0
2020-12-08 15:00:00,121.96,122.0,121.9,121.94,67692.0,108.0913,108.1267,108.0381,108.0736,67692.0
2020-12-08 15:10:00,121.94,121.94,121.78,121.89,103381.0,108.0736,108.0736,107.9318,108.0293,103381.0
2020-12-08 15:20:00,121.9,122.08,121.87,122.02,114792.0,108.0381,108.1976,108.0115,108.1445,114792.0
2020-12-08 15:30:00,122.02,122.1,121.97,122.03,112403.0,108.1445,108.2154,108.1002,108.1533,112403.0
2020-12-08 15:40:00,122.02,122.1,121.97,122.06,130949.0,108.1445,108.2154,108.1002,108.1799,130949.0
2020-12-08 15:50:00,122.07,122.33,122.0,122.0,595601.0,108.1888,108.4192,108.1267,108.1267,595601.0
2020-12-09 09:30:00,123.17,123.3,122.01,122.04,561606.0,109.1637,109.2789,108.1356,108.1622,561606.0
2020-12-09 09:40:00,122.06,122.54,121.88,121.91,286907.0,108.1799,108.6053,108.0204,108.047,286907.0
2020-12-09 09:50:00,121.92,122.31,121.84,122.23,328097.0,108.0558,108.4015,107.9849,108.3306,328097.0
2020-12-09 10:00:00,122.24,122.51,122.24,122.44,252537.0,108.3395,108.5787,108.3395,108.5167,252537.0
2020-12-09 10:10:00,122.44,122.45,121.88,122.17,216117.0,108.5167,108.5256,108.0204,108.2774,216117.0
2020-12-09 10:20:00,122.17,122.21,122.0,122.12,141091.0,108.2774,108.3129,108.1267,108.2331,141091.0
2020-12-09 10:30:00,122.14,122.16,121.58,121.65,191698.0,108.2508,108.2686,107.7545,107.8165,191698.0
2020-12-09 10:40:00,121.65,121.83,121.42,121.63,332305.0,107.8165,107.9761,107.6127,107.7988,332305.0
2020-12-09 10:50:00,121.62,121.66,121.39,121.54,174857.0,107.79,107.8254,107.5861,107.7191,174857.0
2020-12-09 11:00:00,121.53,121.64,121.24,121.56,121783.0,107.7102,107.8077,107.4532,107.7368,121783.0
2020-12-09 11:10:00,121.56,121.79,121.41,121.42,185948.0,107.7368,107.9406,107.6038,107.6127,185948.0
2020-12-09 11:20:00,121.41,121.52,121.28,121.32,155412.0,107.6038,107.7013,107.4886,107.5241,155412.0
2020-12-09 11:30:00,121.3,121.31,120.91,121.07,310056.0,107.5063,107.5152,107.1607,107.3025,310056.0
2020-12-09 11:40:00,121.08,121.2,120.95,121.01,173481.0,107.3114,107.4177,107.1961,107.2493,173481.0
2020-12-09 11:50:00,121.02,121.25,120.9,121.17,109450.0,107.2582,107.462,107.1518,107.3911,109450.0
2020-12-09 12:00:00,121.15,121.34,121.12,121.3,154951.0,107.3734,107.5418,107.3468,107.5063,154951.0
2020-12-09 12:10:00,121.31,121.31,121.12,121.17,232857.0,107.5152,107.5152,107.3468,107.3911,232857.0
2020-12-09 12:20:00,121.17,121.18,121.12,121.12,300260.0,107.3911,107.4,107.3468,107.3468,300260.0
2020-12-09 12:30:00,121.12,121.19,120.97,121.12,197999.0,107.3468,107.4089,107.2139,107.3468,197999.0
2020-12-09 12:40:00,121.11,121.18,121.01,121.04,113185.0,107.338,107.4,107.2493,107.2759,113185.0
2020-12-09 12:50:00,121.03,121.44,120.98,121.26,283163.0,107.267,107.6304,107.2227,107.4709,283163.0
2020-12-09 13:00:00,121.26,121.3,121.0,121.19,211991.0,107.4709,107.5063,107.2405,107.4089,211991.0
2020-12-09 13:10:00,121.18,121.25,120.95,121.0,222454.0,107.4,107.462,107.1961,107.2405,222454.0
2020-12-09 13:20:00,121.0,121.11,120.86,121.08,177986.0,107.2405,107.338,107.1164,107.3114,177986.0
2020-12-09 13:30:00,121.07,121.07,120.6,120.77,264823.0,107.3025,107.3025,106.8859,107.0366,264823.0
2020-12-09 13:40:00,120.76,121.1,120.67,120.79,235980.0,107.0278,107.3291,106.948,107.0543,235980.0
2020-12-09 13:50:00,120.78,120.83,120.44,120.48,208077.0,107.0455,107.0898,106.7441,106.7796,208077.0
2020-12-09 14:00:00,120.48,120.95,120.48,120.68,229488.0,106.7796,107.1961,106.7796,106.9568,229488.0
2020-12-09 14:10:00,120.67,120.78,120.53,120.72,163014.0,106.948,107.0455,106.8239,106.9923,163014.0
2020-12-09 14:20:00,120.71,121.09,120.68,121.06,138723.0,106.9834,107.3202,106.9568,107.2936,138723.0
2020-12-09 14:30:00,121.05,121.06,120.84,120.87,140106.0,107.2848,107.2936,107.0987,107.1252,140106.0
2020-12-09 14:40:00,120.88,121.17,120.83,120.97,177038.0,107.1341,107.3911,107.0898,107.2139,177038.0
2020-12-09 14:50:00,120.98,121.0,120.82,120.84,174853.0,107.2227,107.2405,107.0809,107.0987,174853.0
2020-12-09 15:00:00,120.83,120.98,120.71,120.96,175659.0,107.0898,107.2227,106.9834,107.205,175659.0
2020-12-09 15:10:00,120.95,121.03,120.85,120.9,121956.0,107.1961,107.267,107.1075,107.1518,121956.0
2020-12-09 15:20:00,120.91,121.05,120.78,120.84,154255.0,107.1607,107.2848,107.0455,107.0987,154255.0
2020-12-09 15:30:00,120.85,121.2,120.84,121.09,288540.0,107.1075,107.4177,107.0987,107.3202,288540.0
2020-12-09 15:40:00,121.09,121.32,120.97,121.15,364175.0,107.3202,107.5241,107.2139,107.3734,364175.0
2020-12-09 15:50:00,121.14,121.44,120.93,120.94,850750.0,107.3645,107.6304,107.1784,107.1873,850750.0
2020-12-10 09:30:00,119.99,120.33,119.56,120.28,519814.0,106.3453,106.6466,105.9642,106.6023,519814.0
2020-12-10 09:40:00,120.26,120.49,120.07,120.37,251697.0,106.5846,106.7885,106.4162,106.6821,251697.0
2020-12-10 09:50:00,120.37,120.5,119.99,120.22,304210.0,106.6821,106.7973,106.3453,106.5492,304210.0
2020-12-10 10:00:00,120.22,120.5,120.0,120.0,313900.0,106.5492,106.7973,106.3542,106.3542,313900.0
2020-12-10 10:10:00,120.01,120.28,119.77,120.05,238620.0,106.363,106.6023,106.1503,106.3985,238620.0
2020-12-10 10:20:00,120.05,120.24,119.9,120.03,221428.0,106.3985,106.5669,106.2655,106.3808,221428.0
2020-12-10 10:30:00,120.03,120.24,119.93,120.16,190730.0,106.3808,106.5669,106.2921,106.496,190730.0
2020-12-10 10:40:00,120.16,120.31,120.05,120.16,177199.0,106.496,106.6289,106.3985,106.496,177199.0
2020-12-10 10:50:00,120.17,120.52,120.17,120.35,192854.0,106.5048,106.815,106.5048,106.6644,192854.0
2020-12-10 11:00:00,120.35,120.78,120.33,120.6,248238.0,106.6644,107.0455,106.6466,106.8859,248238.0
2020-12-10 11:10:00,120.59,120.74,120.43,120.48,212789.0,106.8771,107.01,106.7353,106.7796,212789.0
2020-12-10 11:20:00,120.49,120.55,120.34,120.38,136197.0,106.7885,106.8416,106.6555,106.691,136197.0
2020-12-10 11:30:00,120.38,120.53,120.08,120.09,167342.0,106.691,106.8239,106.4251,106.4339,167342.0
2020-12-10 11:40:00,120.1,120.16,119.97,120.05,199096.0,106.4428,106.496,106.3276,106.3985,199096.0
2020-12-10 11:50:00,120.05,120.1,119.89,119.99,150283.0,106.3985,106.4428,106.2567,106.3453,150283.0
2020-12-10 12:00:00,119.99,120.29,119.96,120.28,230518.0,106.3453,106.6112,106.3187,106.6023,230518.0
2020-12-10 12:10:00,120.3,120.72,120.29,120.66,155888.0,106.6201,106.9923,106.6112,106.9391,155888.0
2020-12-10 12:20:00,120.68,120.69,120.57,120.61,102253.0,106.9568,106.9657,106.8594,106.8948,102253.0
2020-12-10 12:30:00,120.62,120.7,120.51,120.53,111575.0,106.9037,106.9746,106.8062,106.8239,111575.0
2020-12-10 12:40:00,120.54,120.76,120.46,120.51,287400.0,106.8328,107.0278,106.7619,106.8062,287400.0
2020-12-10 12:50:00,120.5,120.57,120.19,120.28,200177.0,106.7973,106.8594,106.5226,106.6023,200177.0
2020-12-10 13:00:00,120.23,120.29,120.05,120.13,148905.0,106.558,106.6112,106.3985,106.4694,148905.0
2020-12-10 13:10:00,120.13,120.29,120.04,120.18,175281.0,106.4694,106.6112,106.3896,106.5137,175281.0
2020-12-10 13:20:00,120.18,120.29,120.09,120.19,154358.0,106.5137,106.6112,106.4339,106.5226,154358.0
2020-12-10 13:30:00,120.19,120.22,119.95,120.05,136143.0,106.5226,106.5492,106.3099,106.3985,136143.0
2020-12-10 13:40:00,120.02,120.06,119.94,120.03,140789.0,106.3719,106.4074,106.301,106.3808,140789.0
2020-12-10 13:50:00,120.04,120.14,119.97,119.99,144943.0,106.3896,106.4783,106.3276,106.3453,144943.0
2020-12-10 14:00:00,119.99,120.03,119.85,119.88,193798.0,106.3453,106.3808,106.2212,106.2478,193798.0
2020-12-10 14:10:00,119.87,119.9,119.75,119.82,150836.0,106.239,106.2655,106.1326,106.1946,150836.0
2020-12-10 14:20:00,119.83,119.85,119.67,119.75,150768.0,106.2035,106.2212,106.0617,106.1326,150768.0
2020-12-10 14:30:00,119.74,120.01,119.71,120.01,132626.0,106.1237,106.363,106.0972,106.363,132626.0
2020-12-10 14:40:00,120.0,120.0,119.84,119.98,124390.0,106.3542,106.3542,106.2124,106.3364,124390.0
2020-12-10 14:50:00,119.98,120.08,119.85,119.96,194445.0,106.3364,106.4251,106.2212,106.3187,194445.0
2020-12-10 15:00:00,119.96,120.25,119.94,120.21,202647.0,106.3187,106.5757,106.301,106.5403,202647.0
2020-12-10 15:10:00,120.21,120.43,120.2,120.24,206252.0,106.5403,106.7353,106.5314,106.5669,206252.0
2020-12-10 15:20:00,120.24,120.33,120.17,120.23,183520.0,106.5669,106.6466,106.5048,106.558,183520.0
2020-12-10 15:30:00,120.25,120.41,120.1,120.17,228209.0,106.5757,106.7176,106.4428,106.5048,228209.0
2020-12-10 15:40:00,120.16,120.48,120.15,120.37,290469.0,106.496,106.7796,106.4871,106.6821,290469.0
2020-12-10 15:50:00,120.37,120.42,120.01,120.28,1051631.0,106.6821,106.7264,106.363,106.6023,1051631.0
2020-12-11 09:30:00,118.94,119.18,118.37,118.72,538516.0,105.4147,105.6274,104.9095,105.2197,538516.0
2020-12-11 09:40:00,118.71,118.84,118.43,118.57,244664.0,105.2109,105.3261,104.9627,105.0868,244664.0
2020-12-11 09:50:00,118.57,118.88,118.4,118.52,279680.0,105.0868,105.3615,104.9361,105.0425,279680.0
2020-12-11 10:00:00,118.51,119.09,118.49,118.85,193986.0,105.0336,105.5477,105.0159,105.3349,193986.0
2020-12-11 10:10:00,118.85,118.89,118.64,118.86,164959.0,105.3349,105.3704,105.1488,105.3438,164959.0
2020-12-11 10:20:00,118.85,118.89,118.65,118.67,143550.0,105.3349,105.3704,105.1577,105.1754,143550.0
2020-12-11 10:30:00,118.68,118.94,118.67,118.8,118246.0,105.1843,105.4147,105.1754,105.2906,118246.0
2020-12-11 10:40:00,118.8,118.96,118.75,118.83,119551.0,105.2906,105.4324,105.2463,105.3172,119551.0
2020-12-11 10:50:00,118.83,119.0,118.73,118.97,140098.0,105.3172,105.4679,105.2286,105.4413,140098.0
2020-12-11 11:00:00,118.96,119.27,118.93,119.2,137867.0,105.4324,105.7072,105.4059,105.6451,137867.0
2020-12-11 11:10:00,119.22,119.54,119.2,119.44,194996.0,105.6629,105.9465,105.6451,105.8579,194996.0
2020-12-11 11:20:00,119.45,119.48,119.14,119.17,111416.0,105.8667,105.8933,105.592,105.6186,111416.0
2020-12-11 11:30:00,119.17,119.39,119.04,119.05,159869.0,105.6186,105.8135,105.5033,105.5122,159869.0
2020-12-11 11:40:00,119.05,119.19,118.91,119.16,107058.0,105.5122,105.6363,105.3881,105.6097,107058.0
2020-12-11 11:50:00,119.16,119.2,118.95,119.04,126979.0,105.6097,105.6451,105.4236,105.5033,126979.0
2020-12-11 12:00:00,119.05,119.09,118.92,118.97,106526.0,105.5122,105.5477,105.397,105.4413,106526.0
2020-12-11 12:10:00,118.98,118.99,118.51,118.52,181882.0,105.4502,105.459,105.0336,105.0425,181882.0
2020-12-11 12:20:00,118.51,118.94,118.5,118.92,106771.0,105.0336,105.4147,105.0247,105.397,106771.0
2020-12-11 12:30:00,118.92,118.94,118.7,118.77,121544.0,105.397,105.4147,105.202,105.264,121544.0
2020-12-11 12:40:00,118.78,119.24,118.74,119.22,157781.0,105.2729,105.6806,105.2375,105.6629,157781.0
2020-12-11 12:50:00,119.23,119.36,119.22,119.27,104784.0,105.6717,105.787,105.6629,105.7072,104784.0
2020-12-11 13:00:00,119.28,119.33,119.21,119.24,87856.0,105.716,105.7604,105.654,105.6806,87856.0
2020-12-11 13:10:00,119.25,119.45,119.15,119.17,151414.0,105.6895,105.8667,105.6008,105.6186,151414.0
2020-12-11 13:20:00,119.17,119.55,119.11,119.55,141839.0,105.6186,105.9553,105.5654,105.9553,141839.0
2020-12-11 13:30:00,119.54,119.7,119.49,119.59,145832.0,105.9465,106.0883,105.9022,105.9908,145832.0
2020-12-11 13:40:00,119.59,119.63,119.43,119.54,89501.0,105.9908,106.0262,105.849,105.9465,89501.0
2020-12-11 13:50:00,119.54,119.93,119.48,119.84,104366.0,105.9465,106.2921,105.8933,106.2124,104366.0
2020-12-11 14:00:00,119.84,119.98,119.74,119.84,120885.0,106.2124,106.3364,106.1237,106.2124,120885.0
2020-12-11 14:10:00,119.85,120.0,119.83,119.88,239410.0,106.2212,106.3542,106.2035,106.2478,239410.0
2020-12-11 14:20:00,119.86,120.01,119.72,119.87,152675.0,106.2301,106.363,106.106,106.239,152675.0
2020-12-11 14:30:00,119.87,120.02,119.82,119.84,132937.0,106.239,106.3719,106.1946,106.2124,132937.0
2020-12-11 14:40:00,119.87,119.97,119.76,119.91,100325.0,106.239,106.3276,106.1415,106.2744,100325.0
2020-12-11 14:50:00,119.9,119.91,119.66,119.66,106634.0,106.2655,106.2744,106.0528,106.0528,106634.0
2020-12-11 15:00:00,119.65,119.71,119.44,119.45,129599.0,106.044,106.0972,105.8579,105.8667,129599.0
2020-12-11 15:10:00,119.45,119.88,119.41,119.84,149259.0,105.8667,106.2478,105.8313,106.2124,149259.0
2020-12-11 15:20:00,119.83,119.84,119.5,119.54,107334.0,106.2035,106.2124,105.911,105.9465,107334.0
2020-12-11 15:30:00,119.54,119.71,119.5,119.59,248955.0,105.9465,106.0972,105.911,105.9908,248955.0
2020-12-11 15:40:00,119.59,119.7,119.41,119.41,175171.0,105.9908,106.0883,105.8313,105.8313,175171.0
2020-12-11 15:50:00,119.4,119.59,119.32,119.56,622957.0,105.8224,105.9908,105.7515,105.9642,622957.0
2020-12-14 09:30:00,121.34,121.42,120.17,120.28,477425.0,107.5418,107.6127,106.5048,106.6023,477425.0
2020-12-14 09:40:00,120.27,120.4,119.95,120.19,305949.0,106.5935,106.7087,106.3099,106.5226,305949.0
2020-12-14 09:50:00,120.21,120.3,119.83,120.14,321882.0,106.5403,106.6201,106.2035,106.4783,321882.0
2020-12-14 10:00:00,120.13,120.48,120.13,120.33,213928.0,106.4694,106.7796,106.4694,106.6466,213928.0
2020-12-14 10:10:00,120.34,120.45,120.18,120.33,144641.0,106.6555,106.753,106.5137,106.6466,144641.0
2020-12-14 10:20:00,120.33,120.33,120.11,120.27,180282.0,106.6466,106.6466,106.4517,106.5935,180282.0
2020-12-14 10:30:00,120.27,120.42,120.06,120.09,215003.0,106.5935,106.7264,106.4074,106.4339,215003.0
2020-12-14 10:40:00,120.1,120.25,119.77,119.8,250471.0,106.4428,106.5757,106.1503,106.1769,250471.0
2020-12-14 10:50:00,119.8,119.94,119.7,119.75,334717.0,106.1769,106.301,106.0883,106.1326,334717.0
2020-12-14 11:00:00,119.76,119.81,119.3,119.34,247051.0,106.1415,106.1858,105.7338,105.7692,247051.0
2020-12-14 11:10:00,119.33,119.64,119.32,119.62,159043.0,105.7604,106.0351,105.7515,106.0174,159043.0
2020-12-14 11:20:00,119.63,119.71,119.27,119.31,161326.0,106.0262,106.0972,105.7072,105.7426,161326.0
2020-12-14 11:30:00,119.31,119.48,119.12,119.42,211570.0,105.7426,105.8933,105.5742,105.8401,211570.0
2020-12-14 11:40:00,119.41,119.63,119.34,119.52,137198.0,105.8313,106.0262,105.7692,105.9288,137198.0
2020-12-14 11:50:00,119.51,119.66,119.36,119.4,81605.0,105.9199,106.0528,105.787,105.8224,81605.0
2020-12-14 12:00:00,119.42,119.58,119.41,119.57,75191.0,105.8401,105.9819,105.8313,105.9731,75191.0
2020-12-14 12:10:00,119.58,119.72,119.3,119.32,94771.0,105.9819,106.106,105.7338,105.7515,94771.0
2020-12-14 12:20:00,119.32,119.52,119.27,119.51,73366.0,105.7515,105.9288,105.7072,105.9199,73366.0
2020-12-14 12:30:00,119.5,119.52,119.39,119.48,92440.0,105.911,105.9288,105.8135,105.8933,92440.0
2020-12-14 12:40:00,119.46,119.5,119.23,119.24,124521.0,105.8756,105.911,105.6717,105.6806,124521.0
2020-12-14 12:50:00,119.23,119.47,119.21,119.45,92371.0,105.6717,105.8844,105.654,105.8667,92371.0
2020-12-14 13:00:00,119.44,119.53,119.26,119.35,80539.0,105.8579,105.9376,105.6983,105.7781,80539.0
2020-12-14 13:10:00,119.35,119.57,119.32,119.43,63471.0,105.7781,105.9731,105.7515,105.849,63471.0
2020-12-14 13:20:00,119.43,119.5,119.36,119.36,59298.0,105.849,105.911,105.787,105.787,59298.0
2020-12-14 13:30:00,119.37,119.62,119.35,119.45,157843.0,105.7958,106.0174,105.7781,105.8667,157843.0
2020-12-14 13:40:00,119.44,119.5,119.16,119.2,101652.0,105.8579,105.911,105.6097,105.6451,101652.0
2020-12-14 13:50:00,119.21,119.4,119.19,119.26,76013.0,105.654,105.8224,105.6363,105.6983,76013.0
2020-12-14 14:00:00,119.26,119.34,119.13,119.21,100119.0,105.6983,105.7692,105.5831,105.654,100119.0
2020-12-14 14:10:00,119.21,119.21,119.01,119.15,92408.0,105.654,105.654,105.4768,105.6008,92408.0
2020-12-14 14:20:00,119.14,119.16,118.94,119.02,121417.0,105.592,105.6097,105.4147,105.4856,121417.0
2020-12-14 14:30:00,119.01,119.04,118.7,118.84,120643.0,105.4768,105.5033,105.202,105.3261,120643.0
2020-12-14 14:40:00,118.83,118.9,118.7,118.82,132310.0,105.3172,105.3793,105.202,105.3084,132310.0
2020-12-14 14:50:00,118.83,119.03,118.8,118.9,132844.0,105.3172,105.4945,105.2906,105.3793,132844.0
2020-12-14 15:00:00,118.89,118.9,118.7,118.74,129181.0,105.3704,105.3793,105.202,105.2375,129181.0
2020-12-14 15:10:00,118.74,118.8,118.63,118.68,148121.0,105.2375,105.2906,105.14,105.1843,148121.0
2020-12-14 15:20:00,118.67,118.88,118.51,118.66,165666.0,105.1754,105.3615,105.0336,105.1666,165666.0
2020-12-14 15:30:00,118.67,118.67,118.23,118.24,218064.0,105.1754,105.1754,104.7855,104.7943,218064.0
2020-12-14 15:40:00,118.24,118.34,118.1,118.3,293197.0,104.7943,104.8829,104.6702,104.8475,293197.0
2020-12-14 15:50:00,118.29,118.63,118.21,118.23,687181.0,104.8386,105.14,104.7677,104.7855,687181.0
2020-12-15 09:30:00,119.29,119.69,119.2,119.5,420078.0,105.7249,106.0794,105.6451,105.911,420078.0
2020-12-15 09:40:00,119.51,119.78,119.06,119.13,336392.0,105.9199,106.1592,105.5211,105.5831,336392.0
2020-12-15 09:50:00,119.13,119.25,118.74,118.86,287480.0,105.5831,105.6895,105.2375,105.3438,287480.0
2020-12-15 10:00:00,118.87,119.16,118.85,118.96,209614.0,105.3527,105.6097,105.3349,105.4324,209614.0
2020-12-15 10:10:00,118.97,119.15,118.82,119.06,164835.0,105.4413,105.6008,105.3084,105.5211,164835.0
2020-12-15 10:20:00,119.06,119.13,118.86,118.9,166036.0,105.5211,105.5831,105.3438,105.3793,166036.0
2020-12-15 10:30:00,118.91,119.17,118.62,118.71,203067.0,105.3881,105.6186,105.1311,105.2109,203067.0
2020-12-15 10:40:00,118.72,119.03,118.71,119.0,157130.0,105.2197,105.4945,105.2109,105.4679,157130.0
2020-12-15 10:50:00,119.01,119.39,118.98,119.33,130612.0,105.4768,105.8135,105.4502,105.7604,130612.0
2020-12-15 11:00:00,119.33,119.45,119.06,119.21,228455.0,105.7604,105.8667,105.5211,105.654,228455.0
2020-12-15 11:10:00,119.22,119.56,119.21,119.42,187647.0,105.6629,105.9642,105.654,105.8401,187647.0
2020-12-15 11:20:00,119.42,119.74,119.39,119.56,157308.0,105.8401,106.1237,105.8135,105.9642,157308.0
2020-12-15 11:30:00,119.54,119.6,119.34,119.51,154553.0,105.9465,105.9997,105.7692,105.9199,154553.0
2020-12-15 11:40:00,119.52,119.72,119.52,119.62,122247.0,105.9288,106.106,105.9288,106.0174,122247.0
2020-12-15 11:50:00,119.63,119.75,119.51,119.65,119848.0,106.0262,106.1326,105.9199,106.044,119848.0
2020-12-15 12:00:00,119.65,119.78,119.58,119.62,117575.0,106.044,106.1592,105.9819,106.0174,117575.0
2020-12-15 12:10:00,119.64,119.97,119.63,119.91,136923.0,106.0351,106.3276,106.0262,106.2744,136923.0
2020-12-15 12:20:00,119.91,120.12,119.89,119.97,171490.0,106.2744,106.4605,106.2567,106.3276,171490.0
2020-12-15 12:30:00,119.97,120.2,119.94,120.14,209245.0,106.3276,106.5314,106.301,106.4783,209245.0
2020-12-15 12:40:00,120.15,120.46,120.14,120.42,117179.0,106.4871,106.7619,106.4783,106.7264,117179.0
2020-12-15 12:50:00,120.4,120.54,120.39,120.5,112770.0,106.7087,106.8328,106.6998,106.7973,112770.0
2020-12-15 13:00:00,120.5,120.66,120.31,120.56,140874.0,106.7973,106.9391,106.6289,106.8505,140874.0
2020-12-15 13:10:00,120.55,120.64,120.47,120.56,101808.0,106.8416,106.9214,106.7707,106.8505,101808.0
2020-12-15 13:20:00,120.57,120.58,120.34,120.39,125741.0,106.8594,106.8682,106.6555,106.6998,125741.0
2020-12-15 13:30:00,120.39,120.64,120.38,120.63,176475.0,106.6998,106.9214,106.691,106.9125,176475.0
2020-12-15 13:40:00,120.64,120.78,120.56,120.59,151410.0,106.9214,107.0455,106.8505,106.8771,151410.0
2020-12-15 13:50:00,120.58,120.83,120.53,120.76,159202.0,106.8682,107.0898,106.8239,107.0278,159202.0
2020-12-15 14:00:00,120.76,120.9,120.35,120.35,175937.0,107.0278,107.1518,106.6644,106.6644,175937.0
2020-12-15 14:10:00,120.36,120.48,120.3,120.42,134271.0,106.6732,106.7796,106.6201,106.7264,134271.0
2020-12-15 14:20:00,120.44,120.56,120.32,120.46,103220.0,106.7441,106.8505,106.6378,106.7619,103220.0
2020-12-15 14:30:00,120.46,120.52,120.4,120.47,96888.0,106.7619,106.815,106.7087,106.7707,96888.0
2020-12-15 14:40:00,120.48,120.56,120.41,120.45,115246.0,106.7796,106.8505,106.7176,106.753,115246.0
2020-12-15 14:50:00,120.44,120.45,120.29,120.37,161354.0,106.7441,106.753,106.6112,106.6821,161354.0
2020-12-15 15:00:00,120.37,120.71,120.36,120.64,262300.0,106.6821,106.9834,106.6732,106.9214,262300.0
2020-12-15 15:10:00,120.66,120.73,120.46,120.48,142512.0,106.9391,107.0012,106.7619,106.7796,142512.0
2020-12-15 15:20:00,120.47,120.47,120.15,120.16,134641.0,106.7707,106.7707,106.4871,106.496,134641.0
2020-12-15 15:30:00,120.16,120.23,120.1,120.18,159532.0,106.496,106.558,106.4428,106.5137,159532.0
2020-12-15 15:40:00,120.17,120.36,120.08,120.25,208966.0,106.5048,106.6732,106.4251,106.5757,208966.0
2020-12-15 15:50:00,120.27,120.42,120.1,120.33,609337.0,106.5935,106.7264,106.4428,106.6466,609337.0
2020-12-16 09:30:00,120.6,120.64,119.95,120.48,497330.0,106.8859,106.9214,106.3099,106.7796,497330.0
2020-12-16 09:40:00,120.47,120.92,120.32,120.83,419096.0,106.7707,107.1696,106.6378,107.0898,419096.0
2020-12-16 09:50:00,120.8,120.99,120.53,120.6,386309.0,107.0632,107.2316,106.8239,106.8859,386309.0
2020-12-16 10:00:00,120.62,120.78,120.42,120.61,193573.0,106.9037,107.0455,106.7264,106.8948,193573.0
2020-12-16 10:10:00,120.62,120.77,120.55,120.57,183655.0,106.9037,107.0366,106.8416,106.8594,183655.0
2020-12-16 10:20:00,120.58,120.63,120.17,120.28,247502.0,106.8682,106.9125,106.5048,106.6023,247502.0
2020-12-16 10:30:00,120.29,120.67,120.2,120.38,212378.0,106.6112,106.948,106.5314,106.691,212378.0
2020-12-16 10:40:00,120.37,120.5,120.23,120.31,129900.0,106.6821,106.7973,106.558,106.6289,129900.0
2020-12-16 10:50:00,120.31,120.45,120.22,120.24,154259.0,106.6289,106.753,106.5492,106.5669,154259.0
2020-12-16 11:00:00,120.23,120.4,120.23,120.32,135913.0,106.558,106.7087,106.558,106.6378,135913.0
2020-12-16 11:10:00,120.32,120.43,120.23,120.39,106200.0,106.6378,106.7353,106.558,106.6998,106200.0
2020-12-16 11:20:00,120.38,120.57,120.33,120.44,78964.0,106.691,106.8594,106.6466,106.7441,78964.0
2020-12-16 11:30:00,120.44,120.56,120.38,120.46,89369.0,106.7441,106.8505,106.691,106.7619,89369.0
2020-12-16 11:40:00,120.46,120.61,120.29,120.58,142150.0,106.7619,106.8948,106.6112,106.8682,142150.0
2020-12-16 11:50:00,120.58,120.62,120.33,120.43,104996.0,106.8682,106.9037,106.6466,106.7353,104996.0
2020-12-16 12:00:00,120.43,120.45,120.13,120.15,101471.0,106.7353,106.753,106.4694,106.4871,101471.0
2020-12-16 12:10:00,120.15,120.24,120.08,120.13,115708.0,106.4871,106.5669,106.4251,106.4694,115708.0
2020-12-16 12:20:00,120.15,120.21,120.06,120.07,110697.0,106.4871,106.5403,106.4074,106.4162,110697.0
2020-12-16 12:30:00,120.06,120.26,120.04,120.17,94680.0,106.4074,106.5846,106.3896,106.5048,94680.0
2020-12-16 12:40:00,120.2,120.3,120.13,120.15,62860.0,106.5314,106.6201,106.4694,106.4871,62860.0
2020-12-16 12:50:00,120.15,120.23,120.08,120.13,76892.0,106.4871,106.558,106.4251,106.4694,76892.0
2020-12-16 13:00:00,120.14,120.17,120.06,120.08,49799.0,106.4783,106.5048,106.4074,106.4251,49799.0
2020-12-16 13:10:00,120.07,120.12,119.92,120.04,101050.0,106.4162,106.4605,106.2833,106.3896,101050.0
2020-12-16 13:20:00,120.05,120.23,120.03,120.11,72011.0,106.3985,106.558,106.3808,106.4517,72011.0
2020-12-16 13:30:00,120.11,120.17,120.06,120.15,70000.0,106.4517,106.5048,106.4074,106.4871,70000.0
2020-12-16 13:40:00,120.15,120.18,120.07,120.09,79190.0,106.4871,106.5137,106.4162,106.4339,79190.0
2020-12-16 13:50:00,120.09,120.17,119.97,120.14,95092.0,106.4339,106.5048,106.3276,106.4783,95092.0
2020-12-16 14:00:00,120.19,120.64,120.09,120.26,163490.0,106.5226,106.9214,106.4339,106.5846,163490.0
2020-12-16 14:10:00,120.27,120.32,119.98,120.0,118987.0,106.5935,106.6378,106.3364,106.3542,118987.0
2020-12-16 14:20:00,120.01,120.18,119.91,119.92,99940.0,106.363,106.5137,106.2744,106.2833,99940.0
2020-12-16 14:30:00,119.92,120.34,119.86,120.34,228532.0,106.2833,106.6555,106.2301,106.6555,228532.0
2020-12-16 14:40:00,120.35,120.42,120.26,120.4,118604.0,106.6644,106.7264,106.5846,106.7087,118604.0
2020-12-16 14:50:00,120.41,120.54,120.32,120.49,141840.0,106.7176,106.8328,106.6378,106.7885,141840.0
2020-12-16 15:00:00,120.5,120.5,120.12,120.12,124170.0,106.7973,106.7973,106.4605,106.4605,124170.0
2020-12-16 15:10:00,120.14,120.48,120.11,120.45,135267.0,106.4783,106.7796,106.4517,106.753,135267.0
2020-12-16 15:20:00,120.43,120.66,120.42,120.53,111778.0,106.7353,106.9391,106.7264,106.8239,111778.0
2020-12-16 15:30:00,120.53,120.81,120.49,120.62,174365.0,106.8239,107.0721,106.7885,106.9037,174365.0
2020-12-16 15:40:00,120.64,120.89,120.58,120.81,204262.0,106.9214,107.143,106.8682,107.0721,204262.0
2020-12-16 15:50:00,120.8,121.08,120.58,120.62,850115.0,107.0632,107.3114,106.8682,106.9037,850115.0
2020-12-17 09:30:00,121.26,121.45,120.26,120.41,496664.0,107.4709,107.6393,106.5846,106.7176,496664.0
2020-12-17 09:40:00,120.39,120.47,120.09,120.42,242484.0,106.6998,106.7707,106.4339,106.7264,242484.0
2020-12-17 09:50:00,120.42,120.42,120.02,120.25,383275.0,106.7264,106.7264,106.3719,106.5757,383275.0
2020-12-17 10:00:00,120.25,120.5,120.05,120.48,418221.0,106.5757,106.7973,106.3985,106.7796,418221.0
2020-12-17 10:10:00,120.48,120.58,120.29,120.45,308436.0,106.7796,106.8682,106.6112,106.753,308436.0
2020-12-17 10:20:00,120.44,120.82,120.21,120.66,304563.0,106.7441,107.0809,106.5403,106.9391,304563.0
2020-12-17 10:30:00,120.63,120.73,120.27,120.29,139376.0,106.9125,107.0012,106.5935,106.6112,139376.0
2020-12-17 10:40:00,120.29,120.3,119.85,120.04,262888.0,106.6112,106.6201,106.2212,106.3896,262888.0
2020-12-17 10:50:00,120.04,120.11,119.89,120.05,145750.0,106.3896,106.4517,106.2567,106.3985,145750.0
2020-12-17 11:00:00,120.06,120.17,119.92,119.95,130000.0,106.4074,106.5048,106.2833,106.3099,130000.0
2020-12-17 11:10:00,119.95,120.18,119.94,120.12,141892.0,106.3099,106.5137,106.301,106.4605,141892.0
2020-12-17 11:20:00,120.11,120.15,119.96,120.04,184899.0,106.4517,106.4871,106.3187,106.3896,184899.0
2020-12-17 11:30:00,120.03,120.08,119.88,119.98,211070.0,106.3808,106.4251,106.2478,106.3364,211070.0
2020-12-17 11:40:00,119.98,120.08,119.91,120.07,139186.0,106.3364,106.4251,106.2744,106.4162,139186.0
2020-12-17 11:50:00,120.07,120.13,119.88,120.11,185083.0,106.4162,106.4694,106.2478,106.4517,185083.0
2020-12-17 12:00:00,120.11,120.19,119.88,120.08,129506.0,106.4517,106.5226,106.2478,106.4251,129506.0
2020-12-17 12:10:00,120.08,120.11,119.97,120.0,94244.0,106.4251,106.4517,106.3276,106.3542,94244.0
2020-12-17 12:20:00,119.98,120.16,119.98,120.15,77479.0,106.3364,106.496,106.3364,106.4871,77479.0
2020-12-17 12:30:00,120.15,120.34,120.09,120.29,317724.0,106.4871,106.6555,106.4339,106.6112,317724.0
2020-12-17 12:40:00,120.3,120.4,120.16,120.23,172090.0,106.6201,106.7087,106.496,106.558,172090.0
2020-12-17 12:50:00,120.22,120.23,119.93,120.05,180733.0,106.5492,106.558,106.2921,106.3985,180733.0
2020-12-17 13:00:00,120.04,120.19,120.02,120.09,89746.0,106.3896,106.5226,106.3719,106.4339,89746.0
2020-12-17 13:10:00,120.08,120.16,119.99,120.02,164205.0,106.4251,106.496,106.3453,106.3719,164205.0
2020-12-17 13:20:00,120.02,120.22,120.0,120.21,113202.0,106.3719,106.5492,106.3542,106.5403,113202.0
2020-12-17 13:30:00,120.2,120.22,120.04,120.05,131666.0,106.5314,106.5492,106.3896,106.3985,131666.0
2020-12-17 13:40:00,120.05,120.06,119.9,119.94,125377.0,106.3985,106.4074,106.2655,106.301,125377.0
2020-12-17 13:50:00,119.96,120.09,119.92,120.09,117601.0,106.3187,106.4339,106.2833,106.4339,117601.0
2020-12-17 14:00:00,120.09,120.12,120.02,120.09,90904.0,106.4339,106.4605,106.3719,106.4339,90904.0
2020-12-17 14:10:00,120.09,120.12,119.98,120.07,108036.0,106.4339,106.4605,106.3364,106.4162,108036.0
2020-12-17 14:20:00,120.09,120.16,119.99,119.99,106222.0,106.4339,106.496,106.3453,106.3453,106222.0
2020-12-17 14:30:00,120.0,120.07,119.95,119.99,196972.0,106.3542,106.4162,106.3099,106.3453,196972.0
2020-12-17 14:40:00,120.0,120.14,119.98,120.11,99194.0,106.3542,106.4783,106.3364,106.4517,99194.0
2020-12-17 14:50:00,120.11,120.14,119.95,119.98,169488.0,106.4517,106.4783,106.3099,106.3364,169488.0
2020-12-17 15:00:00,119.98,120.13,119.89,119.89,200757.0,106.3364,106.4694,106.2567,106.2567,200757.0
2020-12-17 15:10:00,119.89,119.9,119.58,119.67,252359.0,106.2567,106.2655,105.9819,106.0617,252359.0
2020-12-17 15:20:00,119.68,119.89,119.62,119.83,210125.0,106.0706,106.2567,106.0174,106.2035,210125.0
2020-12-17 15:30:00,119.83,119.9,119.59,119.83,246665.0,106.2035,106.2655,105.9908,106.2035,246665.0
2020-12-17 15:40:00,119.81,119.9,119.71,119.72,244176.0,106.1858,106.2655,106.0972,106.106,244176.0
2020-12-17 15:50:00,119.66,119.8,119.6,119.67,635285.0,106.0528,106.1769,105.9997,106.0617,635285.0
2020-12-18 09:30:00,119.14,119.84,119.07,119.67,2702861.0,105.592,106.2124,105.5299,106.0617,2702861.0
2020-12-18 09:40:00,119.66,119.89,119.43,119.58,297622.0,106.0528,106.2567,105.849,105.9819,297622.0
2020-12-18 09:50:00,119.56,119.61,119.08,119.57,275951.0,105.9642,106.0085,105.5388,105.9731,275951.0
2020-12-18 10:00:00,119.57,119.58,119.09,119.22,188729.0,105.9731,105.9819,105.5477,105.6629,188729.0
2020-12-18 10:10:00,119.22,119.25,118.89,118.89,248749.0,105.6629,105.6895,105.3704,105.3704,248749.0
2020-12-18 10:20:00,118.89,118.98,118.68,118.79,206677.0,105.3704,105.4502,105.1843,105.2818,206677.0
2020-12-18 10:30:00,118.79,118.98,118.68,118.87,157475.0,105.2818,105.4502,105.1843,105.3527,157475.0
2020-12-18 10:40:00,118.85,119.16,118.81,118.83,174954.0,105.3349,105.6097,105.2995,105.3172,174954.0
2020-12-18 10:50:00,118.83,118.92,118.74,118.85,120153.0,105.3172,105.397,105.2375,105.3349,120153.0
2020-12-18 11:00:00,118.86,119.07,118.85,119.0,239526.0,105.3438,105.5299,105.3349,105.4679,239526.0
2020-12-18 11:10:00,119.0,119.07,118.6,119.05,180308.0,105.4679,105.5299,105.1134,105.5122,180308.0
2020-12-18 11:20:00,119.04,119.18,118.83,118.85,139515.0,105.5033,105.6274,105.3172,105.3349,139515.0
2020-12-18 11:30:00,118.84,119.02,118.83,118.99,126464.0,105.3261,105.4856,105.3172,105.459,126464.0
2020-12-18 11:40:00,119.0,119.21,118.83,119.21,119889.0,105.4679,105.654,105.3172,105.654,119889.0
2020-12-18 11:50:00,119.21,119.36,119.18,119.26,132661.0,105.654,105.787,105.6274,105.6983,132661.0
2020-12-18 12:00:00,119.26,119.27,119.01,119.05,94455.0,105.6983,105.7072,105.4768,105.5122,94455.0
2020-12-18 12:10:00,119.05,119.05,118.85,118.9,155880.0,105.5122,105.5122,105.3349,105.3793,155880.0
2020-12-18 12:20:00,118.9,118.9,118.69,118.89,125039.0,105.3793,105.3793,105.1931,105.3704,125039.0
2020-12-18 12:30:00,118.91,119.15,118.76,119.12,103394.0,105.3881,105.6008,105.2552,105.5742,103394.0
2020-12-18 12:40:00,119.13,119.21,119.01,119.04,106327.0,105.5831,105.654,105.4768,105.5033,106327.0
2020-12-18 12:50:00,119.05,119.14,118.81,118.82,111461.0,105.5122,105.592,105.2995,105.3084,111461.0
2020-12-18 13:00:00,118.82,118.85,118.64,118.66,91496.0,105.3084,105.3349,105.1488,105.1666,91496.0
2020-12-18 13:10:00,118.67,118.83,118.66,118.76,147976.0,105.1754,105.3172,105.1666,105.2552,147976.0
2020-12-18 13:20:00,118.75,118.97,118.72,118.82,116080.0,105.2463,105.4413,105.2197,105.3084,116080.0
2020-12-18 13:30:00,118.82,118.84,118.7,118.75,146325.0,105.3084,105.3261,105.202,105.2463,146325.0
2020-12-18 13:40:00,118.74,118.94,118.72,118.82,132612.0,105.2375,105.4147,105.2197,105.3084,132612.0
2020-12-18 13:50:00,118.82,118.86,118.75,118.77,92568.0,105.3084,105.3438,105.2463,105.264,92568.0
2020-12-18 14:00:00,118.76,118.82,118.58,118.71,185503.0,105.2552,105.3084,105.0957,105.2109,185503.0
2020-12-18 14:10:00,118.71,118.75,118.56,118.68,145311.0,105.2109,105.2463,105.0779,105.1843,145311.0
2020-12-18 14:20:00,118.68,118.81,118.6,118.66,109135.0,105.1843,105.2995,105.1134,105.1666,109135.0
2020-12-18 14:30:00,118.67,118.88,118.65,118.86,137442.0,105.1754,105.3615,105.1577,105.3438,137442.0
2020-12-18 14:40:00,118.85,118.87,118.66,118.76,124556.0,105.3349,105.3527,105.1666,105.2552,124556.0
2020-12-18 14:50:00,118.76,118.86,118.65,118.74,188997.0,105.2552,105.3438,105.1577,105.2375,188997.0
2020-12-18 15:00:00,118.75,119.04,118.7,118.89,133131.0,105.2463,105.5033,105.202,105.3704,133131.0
2020-12-18 15:10:00,118.89,118.89,118.69,118.7,164592.0,105.3704,105.3704,105.1931,105.202,164592.0
2020-12-18 15:20:00,118.7,118.72,118.33,118.35,225802.0,105.202,105.2197,104.8741,104.8918,225802.0
2020-12-18 15:30:00,118.37,118.61,118.27,118.52,219847.0,104.9095,105.1222,104.8209,105.0425,219847.0
2020-12-18 15:40:00,118.52,119.1,118.49,118.9,441396.0,105.0425,105.5565,105.0159,105.3793,441396.0
2020-12-18 15:50:00,118.89,119.57,118.59,118.61,1535004.0,105.3704,105.9731,105.1045,105.1222,1535004.0
2020-12-21 09:30:00,123.17,123.8,121.09,123.12,2450341.0,109.1637,109.7221,107.3202,109.1194,2450341.0
2020-12-21 09:40:00,123.11,123.9,123.1,123.71,1150325.0,109.1105,109.8107,109.1017,109.6423,1150325.0
2020-12-21 09:50:00,123.73,124.2,123.51,124.09,933683.0,109.66,110.0766,109.465,109.9791,933683.0
2020-12-21 10:00:00,124.09,124.2,121.99,122.32,1082725.0,109.9791,110.0766,108.1179,108.4104,1082725.0
2020-12-21 10:10:00,122.3,122.72,121.95,122.31,818088.0,108.3926,108.7649,108.0824,108.4015,818088.0
2020-12-21 10:20:00,122.32,122.88,122.14,122.38,841298.0,108.4104,108.9067,108.2508,108.4635,841298.0
2020-12-21 10:30:00,122.38,123.16,122.21,122.66,542657.0,108.4635,109.1548,108.3129,108.7117,542657.0
2020-12-21 10:40:00,122.65,123.4,122.46,123.26,494843.0,108.7028,109.3675,108.5344,109.2435,494843.0
2020-12-21 10:50:00,123.28,123.43,123.01,123.21,387061.0,109.2612,109.3941,109.0219,109.1991,387061.0
2020-12-21 11:00:00,123.2,123.82,123.19,123.76,468192.0,109.1903,109.7398,109.1814,109.6866,468192.0
2020-12-21 11:10:00,123.75,123.95,123.45,123.53,375123.0,109.6777,109.855,109.4119,109.4828,375123.0
2020-12-21 11:20:00,123.51,123.81,123.4,123.62,374028.0,109.465,109.7309,109.3675,109.5625,374028.0
2020-12-21 11:30:00,123.63,123.88,123.5,123.62,376890.0,109.5714,109.793,109.4562,109.5625,376890.0
2020-12-21 11:40:00,123.61,124.28,123.59,124.23,465843.0,109.5537,110.1475,109.5359,110.1032,465843.0
2020-12-21 11:50:00,124.24,124.42,124.1,124.39,481815.0,110.112,110.2716,109.9879,110.245,481815.0
2020-12-21 12:00:00,124.39,124.62,124.28,124.41,372272.0,110.245,110.4488,110.1475,110.2627,372272.0
2020-12-21 12:10:00,124.42,124.47,124.15,124.21,269890.0,110.2716,110.3159,110.0323,110.0854,269890.0
2020-12-21 12:20:00,124.19,124.22,123.9,124.15,464091.0,110.0677,110.0943,109.8107,110.0323,464091.0
2020-12-21 12:30:00,124.17,124.42,124.06,124.41,350085.0,110.05,110.2716,109.9525,110.2627,350085.0
2020-12-21 12:40:00,124.41,124.54,124.21,124.46,289258.0,110.2627,110.3779,110.0854,110.307,289258.0
2020-12-21 12:50:00,124.45,124.81,124.44,124.55,300927.0,110.2981,110.6172,110.2893,110.3868,300927.0
2020-12-21 13:00:00,124.55,124.87,124.3,124.31,384003.0,110.3868,110.6704,110.1652,110.1741,384003.0
2020-12-21 13:10:00,124.31,124.38,124.04,124.2,303122.0,110.1741,110.2361,109.9348,110.0766,303122.0
2020-12-21 13:20:00,124.19,124.44,124.02,124.38,276481.0,110.0677,110.2893,109.917,110.2361,276481.0
2020-12-21 13:30:00,124.38,124.7,124.37,124.67,184753.0,110.2361,110.5197,110.2272,110.4931,184753.0
2020-12-21 13:40:00,124.67,124.96,124.57,124.65,229284.0,110.4931,110.7501,110.4045,110.4754,229284.0
2020-12-21 13:50:00,124.66,124.75,124.39,124.4,162135.0,110.4843,110.564,110.245,110.2538,162135.0
2020-12-21 14:00:00,124.4,124.58,124.24,124.27,244908.0,110.2538,110.4134,110.112,110.1386,244908.0
2020-12-21 14:10:00,124.27,124.57,124.2,124.41,200689.0,110.1386,110.4045,110.0766,110.2627,200689.0
2020-12-21 14:20:00,124.4,124.77,124.36,124.68,162962.0,110.2538,110.5818,110.2184,110.502,162962.0
2020-12-21 14:30:00,124.67,124.85,124.63,124.79,226985.0,110.4931,110.6527,110.4577,110.5995,226985.0
2020-12-21 14:40:00,124.8,124.99,124.66,124.98,256381.0,110.6083,110.7767,110.4843,110.7679,256381.0
2020-12-21 14:50:00,124.98,125.0,124.37,124.44,255999.0,110.7679,110.7856,110.2272,110.2893,255999.0
2020-12-21 15:00:00,124.43,124.97,124.25,124.26,301338.0,110.2804,110.759,110.1209,110.1297,301338.0
2020-12-21 15:10:00,124.26,124.3,123.97,124.12,364355.0,110.1297,110.1652,109.8727,110.0057,364355.0
2020-12-21 15:20:00,124.13,124.39,124.03,124.39,261066.0,110.0145,110.245,109.9259,110.245,261066.0
2020-12-21 15:30:00,124.38,124.38,123.79,124.12,375446.0,110.2361,110.2361,109.7132,110.0057,375446.0
2020-12-21 15:40:00,124.13,124.16,123.33,123.52,553850.0,110.0145,110.0411,109.3055,109.4739,553850.0
2020-12-21 15:50:00,123.51,123.81,123.07,123.55,1087281.0,109.465,109.7309,109.0751,109.5005,1087281.0
2020-12-22 09:30:00,123.37,123.5,122.53,123.18,580272.0,109.341,109.4562,108.5965,109.1726,580272.0
2020-12-22 09:40:00,123.18,123.45,122.89,122.89,271528.0,109.1726,109.4119,108.9155,108.9155,271528.0
2020-12-22 09:50:00,122.91,123.21,122.6,123.21,270570.0,108.9333,109.1991,108.6585,109.1991,270570.0
2020-12-22 10:00:00,123.21,123.43,123.0,123.42,224854.0,109.1991,109.3941,109.013,109.3853,224854.0
2020-12-22 10:10:00,123.42,123.52,123.03,123.18,208432.0,109.3853,109.4739,109.0396,109.1726,208432.0
2020-12-22 10:20:00,123.17,123.29,123.07,123.23,160665.0,109.1637,109.2701,109.0751,109.2169,160665.0
2020-12-22 10:30:00,123.21,123.26,122.94,123.09,153679.0,109.1991,109.2435,108.9599,109.0928,153679.0
2020-12-22 10:40:00,123.09,123.26,123.02,123.07,115499.0,109.0928,109.2435,109.0308,109.0751,115499.0
2020-12-22 10:50:00,123.06,123.08,122.89,122.95,109283.0,109.0662,109.0839,108.9155,108.9687,109283.0
2020-12-22 11:00:00,122.96,123.24,122.95,123.05,122515.0,108.9776,109.2257,108.9687,109.0573,122515.0
2020-12-22 11:10:00,123.05,123.2,122.83,123.06,102453.0,109.0573,109.1903,108.8624,109.0662,102453.0
2020-12-22 11:20:00,123.05,123.09,122.53,122.66,121068.0,109.0573,109.0928,108.5965,108.7117,121068.0
2020-12-22 11:30:00,122.65,122.7,122.37,122.41,179566.0,108.7028,108.7471,108.4547,108.4901,179566.0
2020-12-22 11:40:00,122.42,122.6,122.3,122.47,185685.0,108.499,108.6585,108.3926,108.5433,185685.0
2020-12-22 11:50:00,122.46,122.72,122.37,122.65,123008.0,108.5344,108.7649,108.4547,108.7028,123008.0
2020-12-22 12:00:00,122.65,122.74,122.55,122.63,126298.0,108.7028,108.7826,108.6142,108.6851,126298.0
2020-12-22 12:10:00,122.63,122.71,122.57,122.64,109631.0,108.6851,108.756,108.6319,108.694,109631.0
2020-12-22 12:20:00,122.65,122.67,122.45,122.49,188180.0,108.7028,108.7206,108.5256,108.561,188180.0
2020-12-22 12:30:00,122.51,122.77,122.42,122.65,196023.0,108.5787,108.8092,108.499,108.7028,196023.0
2020-12-22 12:40:00,122.66,122.78,122.42,122.63,115944.0,108.7117,108.818,108.499,108.6851,115944.0
2020-12-22 12:50:00,122.63,122.73,122.51,122.66,96094.0,108.6851,108.7737,108.5787,108.7117,96094.0
2020-12-22 13:00:00,122.67,122.86,122.63,122.81,146792.0,108.7206,108.8889,108.6851,108.8446,146792.0
2020-12-22 13:10:00,122.82,122.9,122.76,122.8,133951.0,108.8535,108.9244,108.8003,108.8358,133951.0
2020-12-22 13:20:00,122.8,122.92,122.72,122.87,96241.0,108.8358,108.9421,108.7649,108.8978,96241.0
2020-12-22 13:30:00,122.88,123.04,122.81,122.82,113184.0,108.9067,109.0485,108.8446,108.8535,113184.0
2020-12-22 13:40:00,122.83,122.9,122.67,122.79,79884.0,108.8624,108.9244,108.7206,108.8269,79884.0
2020-12-22 13:50:00,122.8,122.82,122.69,122.7,76558.0,108.8358,108.8535,108.7383,108.7471,76558.0
2020-12-22 14:00:00,122.71,122.74,122.51,122.56,87367.0,108.756,108.7826,108.5787,108.6231,87367.0
2020-12-22 14:10:00,122.55,122.64,122.45,122.61,129690.0,108.6142,108.694,108.5256,108.6674,129690.0
2020-12-22 14:20:00,122.62,122.69,122.51,122.58,85093.0,108.6762,108.7383,108.5787,108.6408,85093.0
2020-12-22 14:30:00,122.58,122.63,122.1,122.25,246056.0,108.6408,108.6851,108.2154,108.3483,246056.0
2020-12-22 14:40:00,122.25,122.37,121.97,122.23,415239.0,108.3483,108.4547,108.1002,108.3306,415239.0
2020-12-22 14:50:00,122.23,122.32,122.09,122.27,153099.0,108.3306,108.4104,108.2065,108.366,153099.0
2020-12-22 15:00:00,122.26,122.34,122.01,122.04,130457.0,108.3572,108.4281,108.1356,108.1622,130457.0
2020-12-22 15:10:00,122.03,122.13,121.9,122.04,165154.0,108.1533,108.242,108.0381,108.1622,165154.0
2020-12-22 15:20:00,122.03,122.24,122.0,122.09,196956.0,108.1533,108.3395,108.1267,108.2065,196956.0
2020-12-22 15:30:00,122.08,122.22,121.93,121.94,206246.0,108.1976,108.3217,108.0647,108.0736,206246.0
2020-12-22 15:40:00,121.94,122.23,121.89,122.1,298672.0,108.0736,108.3306,108.0293,108.2154,298672.0
2020-12-22 15:50:00,122.1,122.15,121.61,121.67,651735.0,108.2154,108.2597,107.7811,107.8343,651735.0
2020-12-23 09:30:00,122.68,123.63,122.35,123.55,603125.0,108.7294,109.5714,108.4369,109.5005,603125.0
2020-12-23 09:40:00,123.53,124.6,123.45,124.6,479620.0,109.4828,110.4311,109.4119,110.4311,479620.0
2020-12-23 09:50:00,124.59,125.21,124.58,124.91,686783.0,110.4222,110.9717,110.4134,110.7058,686783.0
2020-12-23 10:00:00,124.93,125.45,124.89,125.06,594143.0,110.7236,111.1844,110.6881,110.8388,594143.0
2020-12-23 10:10:00,125.07,125.17,124.79,125.01,303728.0,110.8476,110.9363,110.5995,110.7945,303728.0
2020-12-23 10:20:00,125.01,125.19,124.63,124.74,299839.0,110.7945,110.954,110.4577,110.5552,299839.0
2020-12-23 10:30:00,124.75,124.79,124.42,124.76,247298.0,110.564,110.5995,110.2716,110.5729,247298.0
2020-12-23 10:40:00,124.76,124.88,124.46,124.82,179876.0,110.5729,110.6792,110.307,110.6261,179876.0
2020-12-23 10:50:00,124.84,124.99,124.8,124.87,160316.0,110.6438,110.7767,110.6083,110.6704,160316.0
2020-12-23 11:00:00,124.86,125.15,124.71,125.11,151082.0,110.6615,110.9185,110.5286,110.8831,151082.0
2020-12-23 11:10:00,125.13,125.58,125.12,125.44,318782.0,110.9008,111.2996,110.892,111.1756,318782.0
2020-12-23 11:20:00,125.41,125.55,125.14,125.15,150802.0,111.149,111.2731,110.9097,110.9185,150802.0
2020-12-23 11:30:00,125.17,125.34,125.1,125.12,135207.0,110.9363,111.0869,110.8742,110.892,135207.0
2020-12-23 11:40:00,125.12,125.34,125.11,125.34,98368.0,110.892,111.0869,110.8831,111.0869,98368.0
2020-12-23 11:50:00,125.34,125.37,125.1,125.32,147019.0,111.0869,111.1135,110.8742,111.0692,147019.0
2020-12-23 12:00:00,125.31,125.57,125.28,125.46,168740.0,111.0603,111.2908,111.0338,111.1933,168740.0
2020-12-23 12:10:00,125.47,125.77,125.45,125.67,148254.0,111.2022,111.468,111.1844,111.3794,148254.0
2020-12-23 12:20:00,125.67,125.69,125.45,125.49,129445.0,111.3794,111.3971,111.1844,111.2199,129445.0
2020-12-23 12:30:00,125.49,125.74,125.42,125.6,191057.0,111.2199,111.4414,111.1578,111.3174,191057.0
2020-12-23 12:40:00,125.59,125.92,125.59,125.86,187359.0,111.3085,111.601,111.3085,111.5478,187359.0
2020-12-23 12:50:00,125.85,125.95,125.7,125.73,166576.0,111.5389,111.6276,111.406,111.4326,166576.0
2020-12-23 13:00:00,125.73,125.97,125.71,125.87,108887.0,111.4326,111.6453,111.4149,111.5567,108887.0
2020-12-23 13:10:00,125.88,126.29,125.87,126.03,273788.0,111.5655,111.9289,111.5567,111.6985,273788.0
2020-12-23 13:20:00,126.03,126.17,125.98,126.16,154454.0,111.6985,111.8226,111.6542,111.8137,154454.0
2020-12-23 13:30:00,126.16,126.17,125.89,126.01,133613.0,111.8137,111.8226,111.5744,111.6807,133613.0
2020-12-23 13:40:00,126.0,126.23,125.97,126.2,138571.0,111.6719,111.8757,111.6453,111.8491,138571.0
2020-12-23 13:50:00,126.19,126.2,126.07,126.15,139798.0,111.8403,111.8491,111.7339,111.8048,139798.0
2020-12-23 14:00:00,126.16,126.44,126.08,126.35,171132.0,111.8137,112.0618,111.7428,111.9821,171132.0
2020-12-23 14:10:00,126.34,126.52,126.2,126.22,308434.0,111.9732,112.1328,111.8491,111.8669,308434.0
2020-12-23 14:20:00,126.22,126.22,125.76,125.77,224248.0,111.8669,111.8669,111.4592,111.468,224248.0
2020-12-23 14:30:00,125.79,125.91,125.68,125.86,168541.0,111.4858,111.5921,111.3883,111.5478,168541.0
2020-12-23 14:40:00,125.87,125.92,125.54,125.58,218764.0,111.5567,111.601,111.2642,111.2996,218764.0
2020-12-23 14:50:00,125.58,125.59,125.38,125.44,167508.0,111.2996,111.3085,111.1224,111.1756,167508.0
2020-12-23 15:00:00,125.42,125.47,125.33,125.35,150699.0,111.1578,111.2022,111.0781,111.0958,150699.0
2020-12-23 15:10:00,125.35,125.52,125.34,125.51,175913.0,111.0958,111.2465,111.0869,111.2376,175913.0
2020-12-23 15:20:00,125.51,125.55,125.24,125.33,187006.0,111.2376,111.2731,110.9983,111.0781,187006.0
2020-12-23 15:30:00,125.33,125.47,125.09,125.29,238292.0,111.0781,111.2022,110.8654,111.0426,238292.0
2020-12-23 15:40:00,125.29,125.45,125.13,125.31,276444.0,111.0426,111.1844,110.9008,111.0603,276444.0
2020-12-23 15:50:00,125.3,125.44,124.92,125.09,1103248.0,111.0515,111.1756,110.7147,110.8654,1103248.0
2020-12-24 09:30:00,125.09,125.55,124.02,124.11,380820.0,110.8654,111.2731,109.917,109.9968,380820.0
2020-12-24 09:40:00,124.07,124.15,123.57,123.73,202086.0,109.9614,110.0323,109.5182,109.66,202086.0
2020-12-24 09:50:00,123.71,124.45,123.63,124.39,243041.0,109.6423,110.2981,109.5714,110.245,243041.0
2020-12-24 10:00:00,124.39,124.41,123.92,123.92,158930.0,110.245,110.2627,109.8284,109.8284,158930.0
2020-12-24 10:10:00,123.92,124.0,123.77,123.89,130387.0,109.8284,109.8993,109.6955,109.8018,130387.0
2020-12-24 10:20:00,123.9,124.03,123.7,123.84,109292.0,109.8107,109.9259,109.6334,109.7575,109292.0
2020-12-24 10:30:00,123.85,123.96,123.69,123.92,91097.0,109.7664,109.8639,109.6246,109.8284,91097.0
2020-12-24 10:40:00,123.93,124.09,123.85,123.89,104024.0,109.8373,109.9791,109.7664,109.8018,104024.0
2020-12-24 10:50:00,123.9,124.27,123.9,124.26,97726.0,109.8107,110.1386,109.8107,110.1297,97726.0
2020-12-24 11:00:00,124.24,124.25,123.99,124.14,111355.0,110.112,110.1209,109.8905,110.0234,111355.0
2020-12-24 11:10:00,124.16,124.17,123.79,123.82,113277.0,110.0411,110.05,109.7132,109.7398,113277.0
2020-12-24 11:20:00,123.82,123.96,123.78,123.88,84475.0,109.7398,109.8639,109.7043,109.793,84475.0
2020-12-24 11:30:00,123.89,123.89,123.66,123.67,80985.0,109.8018,109.8018,109.598,109.6068,80985.0
2020-12-24 11:40:00,123.67,123.83,123.63,123.7,120985.0,109.6068,109.7486,109.5714,109.6334,120985.0
2020-12-24 11:50:00,123.7,123.87,123.66,123.81,62632.0,109.6334,109.7841,109.598,109.7309,62632.0
2020-12-24 12:00:00,123.82,123.82,123.59,123.74,97463.0,109.7398,109.7398,109.5359,109.6689,97463.0
2020-12-24 12:10:00,123.73,123.88,123.7,123.82,79494.0,109.66,109.793,109.6334,109.7398,79494.0
2020-12-24 12:20:00,123.82,123.95,123.7,123.89,87538.0,109.7398,109.855,109.6334,109.8018,87538.0
2020-12-24 12:30:00,123.89,124.17,123.86,124.11,148601.0,109.8018,110.05,109.7752,109.9968,148601.0
2020-12-24 12:40:00,124.11,124.41,124.02,124.38,139042.0,109.9968,110.2627,109.917,110.2361,139042.0
2020-12-24 12:50:00,124.41,124.75,124.34,124.56,276723.0,110.2627,110.564,110.2007,110.3956,276723.0
2020-12-28 09:30:00,125.82,125.87,124.81,124.86,392252.0,111.5124,111.5567,110.6172,110.6615,392252.0
2020-12-28 09:40:00,124.9,125.54,124.78,125.5,190193.0,110.697,111.2642,110.5906,111.2287,190193.0
2020-12-28 09:50:00,125.5,125.7,125.34,125.6,260165.0,111.2287,111.406,111.0869,111.3174,260165.0
2020-12-28 10:00:00,125.6,126.18,125.52,126.15,335103.0,111.3174,111.8314,111.2465,111.8048,335103.0
2020-12-28 10:10:00,126.15,126.45,125.93,126.15,279851.0,111.8048,112.0707,111.6098,111.8048,279851.0
2020-12-28 10:20:00,126.16,126.65,126.14,126.49,238426.0,111.8137,112.248,111.796,112.1062,238426.0
2020-12-28 10:30:00,126.5,126.63,125.75,125.8,199097.0,112.115,112.2302,111.4503,111.4946,199097.0
2020-12-28 10:40:00,125.78,125.97,125.59,125.64,134855.0,111.4769,111.6453,111.3085,111.3528,134855.0
2020-12-28 10:50:00,125.64,125.97,125.61,125.76,122245.0,111.3528,111.6453,111.3262,111.4592,122245.0
2020-12-28 11:00:00,125.76,125.79,125.43,125.65,187762.0,111.4592,111.4858,111.1667,111.3617,187762.0
2020-12-28 11:10:00,125.65,125.87,125.64,125.87,89567.0,111.3617,111.5567,111.3528,111.5567,89567.0
2020-12-28 11:20:00,125.87,125.87,125.64,125.76,77933.0,111.5567,111.5567,111.3528,111.4592,77933.0
2020-12-28 11:30:00,125.76,125.93,125.62,125.88,112003.0,111.4592,111.6098,111.3351,111.5655,112003.0
2020-12-28 11:40:00,125.88,126.06,125.86,125.97,114886.0,111.5655,111.7251,111.5478,111.6453,114886.0
2020-12-28 11:50:00,125.96,126.01,125.53,125.8,119385.0,111.6364,111.6807,111.2553,111.4946,119385.0
2020-12-28 12:00:00,125.82,125.9,125.7,125.74,94392.0,111.5124,111.5833,111.406,111.4414,94392.0
2020-12-28 12:10:00,125.73,125.91,125.68,125.76,100406.0,111.4326,111.5921,111.3883,111.4592,100406.0
2020-12-28 12:20:00,125.77,125.9,125.73,125.84,54562.0,111.468,111.5833,111.4326,111.5301,54562.0
2020-12-28 12:30:00,125.85,125.94,125.66,125.77,99634.0,111.5389,111.6187,111.3705,111.468,99634.0
2020-12-28 12:40:00,125.78,125.92,125.76,125.84,97528.0,111.4769,111.601,111.4592,111.5301,97528.0
2020-12-28 12:50:00,125.84,125.84,125.64,125.67,94566.0,111.5301,111.5301,111.3528,111.3794,94566.0
2020-12-28 13:00:00,125.68,125.7,125.54,125.66,114033.0,111.3883,111.406,111.2642,111.3705,114033.0
2020-12-28 13:10:00,125.66,125.75,125.59,125.6,110156.0,111.3705,111.4503,111.3085,111.3174,110156.0
2020-12-28 13:20:00,125.59,125.61,125.46,125.46,95557.0,111.3085,111.3262,111.1933,111.1933,95557.0
2020-12-28 13:30:00,125.47,125.73,125.46,125.65,101139.0,111.2022,111.4326,111.1933,111.3617,101139.0
2020-12-28 13:40:00,125.65,125.77,125.62,125.72,57636.0,111.3617,111.468,111.3351,111.4237,57636.0
2020-12-28 13:50:00,125.72,125.87,125.66,125.86,51979.0,111.4237,111.5567,111.3705,111.5478,51979.0
2020-12-28 14:00:00,125.86,125.86,125.68,125.8,92131.0,111.5478,111.5478,111.3883,111.4946,92131.0
2020-12-28 14:10:00,125.81,126.0,125.78,125.88,83598.0,111.5035,111.6719,111.4769,111.5655,83598.0
2020-12-28 14:20:00,125.88,125.91,125.78,125.81,55916.0,111.5655,111.5921,111.4769,111.5035,55916.0
2020-12-28 14:30:00,125.82,125.91,125.8,125.86,126486.0,111.5124,111.5921,111.4946,111.5478,126486.0
2020-12-28 14:40:00,125.86,125.97,125.83,125.9,84613.0,111.5478,111.6453,111.5212,111.5833,84613.0
2020-12-28 14:50:00,125.89,125.9,125.67,125.8,143631.0,111.5744,111.5833,111.3794,111.4946,143631.0
2020-12-28 15:00:00,125.79,125.82,125.6,125.64,138741.0,111.4858,111.5124,111.3174,111.3528,138741.0
2020-12-28 15:10:00,125.64,125.73,125.62,125.64,155164.0,111.3528,111.4326,111.3351,111.3528,155164.0
2020-12-28 15:20:00,125.64,125.7,125.51,125.51,141077.0,111.3528,111.406,111.2376,111.2376,141077.0
2020-12-28 15:30:00,125.5,125.53,125.35,125.42,120046.0,111.2287,111.2553,111.0958,111.1578,120046.0
2020-12-28 15:40:00,125.42,125.52,125.33,125.35,175709.0,111.1578,111.2465,111.0781,111.0958,175709.0
2020-12-28 15:50:00,125.34,125.53,125.16,125.37,501750.0,111.0869,111.2553,110.9274,111.1135,501750.0
2020-12-29 09:30:00,126.2,126.28,125.61,125.61,399747.0,111.8491,111.92,111.3262,111.3262,399747.0
2020-12-29 09:40:00,125.65,125.95,125.42,125.85,160412.0,111.3617,111.6276,111.1578,111.5389,160412.0
2020-12-29 09:50:00,125.84,125.95,125.23,125.71,227043.0,111.5301,111.6276,110.9894,111.4149,227043.0
2020-12-29 10:00:00,125.69,125.94,125.53,125.82,187123.0,111.3971,111.6187,111.2553,111.5124,187123.0
2020-12-29 10:10:00,125.79,125.79,125.17,125.27,236072.0,111.4858,111.4858,110.9363,111.0249,236072.0
2020-12-29 10:20:00,125.28,125.58,125.21,125.28,202591.0,111.0338,111.2996,110.9717,111.0338,202591.0
2020-12-29 10:30:00,125.26,125.56,125.18,125.4,177740.0,111.016,111.2819,110.9451,111.1401,177740.0
2020-12-29 10:40:00,125.39,125.61,125.32,125.32,152197.0,111.1313,111.3262,111.0692,111.0692,152197.0
2020-12-29 10:50:00,125.31,125.43,125.14,125.39,179072.0,111.0603,111.1667,110.9097,111.1313,179072.0
2020-12-29 11:00:00,125.4,125.4,125.01,125.15,134813.0,111.1401,111.1401,110.7945,110.9185,134813.0
2020-12-29 11:10:00,125.15,125.27,125.04,125.24,109909.0,110.9185,111.0249,110.8211,110.9983,109909.0
2020-12-29 11:20:00,125.25,125.4,125.21,125.25,136785.0,111.0072,111.1401,110.9717,111.0072,136785.0
2020-12-29 11:30:00,125.26,125.5,125.21,125.46,151839.0,111.016,111.2287,110.9717,111.1933,151839.0
2020-12-29 11:40:00,125.46,125.85,125.44,125.78,114099.0,111.1933,111.5389,111.1756,111.4769,114099.0
2020-12-29 11:50:00,125.76,125.92,125.74,125.92,91858.0,111.4592,111.601,111.4414,111.601,91858.0
2020-12-29 12:00:00,125.91,125.96,125.72,125.81,102853.0,111.5921,111.6364,111.4237,111.5035,102853.0
2020-12-29 12:10:00,125.79,125.79,125.52,125.67,112211.0,111.4858,111.4858,111.2465,111.3794,112211.0
2020-12-29 12:20:00,125.66,125.72,125.47,125.52,110003.0,111.3705,111.4237,111.2022,111.2465,110003.0
2020-12-29 12:30:00,125.51,125.52,125.19,125.22,119716.0,111.2376,111.2465,110.954,110.9806,119716.0
2020-12-29 12:40:00,125.24,125.42,125.2,125.28,98818.0,110.9983,111.1578,110.9629,111.0338,98818.0
2020-12-29 12:50:00,125.28,125.44,125.16,125.42,137726.0,111.0338,111.1756,110.9274,111.1578,137726.0
2020-12-29 13:00:00,125.4,125.49,125.2,125.36,93484.0,111.1401,111.2199,110.9629,111.1047,93484.0
2020-12-29 13:10:00,125.36,125.5,125.25,125.45,93570.0,111.1047,111.2287,111.0072,111.1844,93570.0
2020-12-29 13:20:00,125.44,125.5,125.37,125.42,86690.0,111.1756,111.2287,111.1135,111.1578,86690.0
2020-12-29 13:30:00,125.42,125.43,125.23,125.3,110793.0,111.1578,111.1667,110.9894,111.0515,110793.0
2020-12-29 13:40:00,125.29,125.34,125.21,125.32,66234.0,111.0426,111.0869,110.9717,111.0692,66234.0
2020-12-29 13:50:00,125.31,125.43,125.31,125.41,67307.0,111.0603,111.1667,111.0603,111.149,67307.0
2020-12-29 14:00:00,125.39,125.41,125.18,125.2,104672.0,111.1313,111.149,110.9451,110.9629,104672.0
2020-12-29 14:10:00,125.19,125.21,125.02,125.12,97166.0,110.954,110.9717,110.8033,110.892,97166.0
2020-12-29 14:20:00,125.11,125.26,125.09,125.09,116521.0,110.8831,111.016,110.8654,110.8654,116521.0
2020-12-29 14:30:00,125.09,125.22,125.07,125.12,82109.0,110.8654,110.9806,110.8476,110.892,82109.0
2020-12-29 14:40:00,125.12,125.14,125.04,125.09,69221.0,110.892,110.9097,110.8211,110.8654,69221.0
2020-12-29 14:50:00,125.1,125.3,125.07,125.08,93989.0,110.8742,111.0515,110.8476,110.8565,93989.0
2020-12-29 15:00:00,125.08,125.28,125.07,125.28,101266.0,110.8565,111.0338,110.8476,111.0338,101266.0
2020-12-29 15:10:00,125.27,125.42,125.25,125.41,90466.0,111.0249,111.1578,111.0072,111.149,90466.0
2020-12-29 15:20:00,125.41,125.47,125.37,125.41,79034.0,111.149,111.2022,111.1135,111.149,79034.0
2020-12-29 15:30:00,125.4,125.43,125.2,125.42,173585.0,111.1401,111.1667,110.9629,111.1578,173585.0
2020-12-29 15:40:00,125.42,125.47,125.22,125.31,131799.0,111.1578,111.2022,110.9806,111.0603,131799.0
2020-12-29 15:50:00,125.31,125.35,124.89,125.02,589159.0,111.0603,111.0958,110.6881,110.8033,589159.0
2020-12-30 09:30:00,125.55,125.79,125.01,125.6,360235.0,111.2731,111.4858,110.7945,111.3174,360235.0
2020-12-30 09:40:00,125.59,125.65,125.33,125.4,267800.0,111.3085,111.3617,111.0781,111.1401,267800.0
2020-12-30 09:50:00,125.4,125.56,125.1,125.23,185894.0,111.1401,111.2819,110.8742,110.9894,185894.0
2020-12-30 10:00:00,125.25,125.49,125.03,125.05,153399.0,111.0072,111.2199,110.8122,110.8299,153399.0
2020-12-30 10:10:00,125.05,125.23,124.9,125.16,169778.0,110.8299,110.9894,110.697,110.9274,169778.0
2020-12-30 10:20:00,125.15,125.32,125.04,125.32,110208.0,110.9185,111.0692,110.8211,111.0692,110208.0
2020-12-30 10:30:00,125.33,125.68,125.29,125.64,154254.0,111.0781,111.3883,111.0426,111.3528,154254.0
2020-12-30 10:40:00,125.62,125.8,125.57,125.66,118326.0,111.3351,111.4946,111.2908,111.3705,118326.0
2020-12-30 10:50:00,125.65,125.73,125.48,125.6,69037.0,111.3617,111.4326,111.211,111.3174,69037.0
2020-12-30 11:00:00,125.58,125.78,125.58,125.72,111117.0,111.2996,111.4769,111.2996,111.4237,111117.0
2020-12-30 11:10:00,125.73,125.85,125.72,125.75,113445.0,111.4326,111.5389,111.4237,111.4503,113445.0
2020-12-30 11:20:00,125.76,125.84,125.48,125.51,91236.0,111.4592,111.5301,111.211,111.2376,91236.0
2020-12-30 11:30:00,125.51,125.61,125.41,125.43,159991.0,111.2376,111.3262,111.149,111.1667,159991.0
2020-12-30 11:40:00,125.41,125.54,125.26,125.27,90434.0,111.149,111.2642,111.016,111.0249,90434.0
2020-12-30 11:50:00,125.28,125.38,125.21,125.31,77262.0,111.0338,111.1224,110.9717,111.0603,77262.0
2020-12-30 12:00:00,125.32,125.53,125.26,125.42,123189.0,111.0692,111.2553,111.016,111.1578,123189.0
2020-12-30 12:10:00,125.4,125.56,125.4,125.46,87066.0,111.1401,111.2819,111.1401,111.1933,87066.0
2020-12-30 12:20:00,125.45,125.77,125.43,125.65,93308.0,111.1844,111.468,111.1667,111.3617,93308.0
2020-12-30 12:30:00,125.64,125.75,125.6,125.65,105873.0,111.3528,111.4503,111.3174,111.3617,105873.0
2020-12-30 12:40:00,125.64,125.77,125.55,125.75,106264.0,111.3528,111.468,111.2731,111.4503,106264.0
2020-12-30 12:50:00,125.73,125.73,125.52,125.57,69638.0,111.4326,111.4326,111.2465,111.2908,69638.0
2020-12-30 13:00:00,125.57,125.61,125.49,125.54,64081.0,111.2908,111.3262,111.2199,111.2642,64081.0
2020-12-30 13:10:00,125.53,125.6,125.51,125.57,50814.0,111.2553,111.3174,111.2376,111.2908,50814.0
2020-12-30 13:20:00,125.56,125.58,125.42,125.43,65220.0,111.2819,111.2996,111.1578,111.1667,65220.0
2020-12-30 13:30:00,125.42,125.53,125.36,125.37,75658.0,111.1578,111.2553,111.1047,111.1135,75658.0
2020-12-30 13:40:00,125.36,125.43,125.34,125.34,53425.0,111.1047,111.1667,111.0869,111.0869,53425.0
2020-12-30 13:50:00,125.35,125.4,125.31,125.33,46902.0,111.0958,111.1401,111.0603,111.0781,46902.0
2020-12-30 14:00:00,125.33,125.39,125.26,125.32,118100.0,111.0781,111.1313,111.016,111.0692,118100.0
2020-12-30 14:10:00,125.31,125.35,125.15,125.2,109539.0,111.0603,111.0958,110.9185,110.9629,109539.0
2020-12-30 14:20:00,125.2,125.21,125.07,125.18,137570.0,110.9629,110.9717,110.8476,110.9451,137570.0
2020-12-30 14:30:00,125.17,125.24,125.14,125.2,62298.0,110.9363,110.9983,110.9097,110.9629,62298.0
2020-12-30 14:40:00,125.21,125.47,125.19,125.45,107761.0,110.9717,111.2022,110.954,111.1844,107761.0
2020-12-30 14:50:00,125.46,125.46,125.24,125.32,87265.0,111.1933,111.1933,110.9983,111.0692,87265.0
2020-12-30 15:00:00,125.3,125.37,125.25,125.3,82606.0,111.0515,111.1135,111.0072,111.0515,82606.0
2020-12-30 15:10:00,125.3,125.43,125.24,125.35,94419.0,111.0515,111.1667,110.9983,111.0958,94419.0
2020-12-30 15:20:00,125.36,125.46,125.31,125.38,110520.0,111.1047,111.1933,111.0603,111.1224,110520.0
2020-12-30 15:30:00,125.4,125.61,125.37,125.59,113499.0,111.1401,111.3262,111.1135,111.3085,113499.0
2020-12-30 15:40:00,125.59,125.7,125.51,125.52,134014.0,111.3085,111.406,111.2376,111.2465,134014.0
2020-12-30 15:50:00,125.52,125.73,125.25,125.41,737679.0,111.2465,111.4326,111.0072,111.149,737679.0
2020-12-31 09:30:00,125.21,125.4,124.82,124.92,251773.0,110.9717,111.1401,110.6261,110.7147,251773.0
2020-12-31 09:40:00,124.91,125.42,124.87,125.2,114457.0,110.7058,111.1578,110.6704,110.9629,114457.0
2020-12-31 09:50:00,125.18,125.23,124.96,125.17,160689.0,110.9451,110.9894,110.7501,110.9363,160689.0
2020-12-31 10:00:00,125.17,125.58,125.07,125.21,199717.0,110.9363,111.2996,110.8476,110.9717,199717.0
2020-12-31 10:10:00,125.19,125.41,125.13,125.29,113185.0,110.954,111.149,110.9008,111.0426,113185.0
2020-12-31 10:20:00,125.28,125.46,125.25,125.46,92807.0,111.0338,111.1933,111.0072,111.1933,92807.0
2020-12-31 10:30:00,125.47,125.63,125.43,125.48,107802.0,111.2022,111.344,111.1667,111.211,107802.0
2020-12-31 10:40:00,125.46,125.68,125.38,125.62,89268.0,111.1933,111.3883,111.1224,111.3351,89268.0
2020-12-31 10:50:00,125.61,125.67,125.49,125.64,130348.0,111.3262,111.3794,111.2199,111.3528,130348.0
2020-12-31 11:00:00,125.63,125.93,125.6,125.79,128650.0,111.344,111.6098,111.3174,111.4858,128650.0
2020-12-31 11:10:00,125.78,125.79,125.55,125.7,111832.0,111.4769,111.4858,111.2731,111.406,111832.0
2020-12-31 11:20:00,125.7,125.84,125.66,125.82,123122.0,111.406,111.5301,111.3705,111.5124,123122.0
2020-12-31 11:30:00,125.8,125.98,125.74,125.94,182923.0,111.4946,111.6542,111.4414,111.6187,182923.0
2020-12-31 11:40:00,125.94,126.13,125.92,126.09,182933.0,111.6187,111.7871,111.601,111.7516,182933.0
2020-12-31 11:50:00,126.09,126.17,125.91,126.03,131209.0,111.7516,111.8226,111.5921,111.6985,131209.0
2020-12-31 12:00:00,126.02,126.07,125.9,126.05,78562.0,111.6896,111.7339,111.5833,111.7162,78562.0
2020-12-31 12:10:00,126.05,126.14,125.99,126.1,66209.0,111.7162,111.796,111.663,111.7605,66209.0
2020-12-31 12:20:00,126.1,126.22,126.07,126.2,69002.0,111.7605,111.8669,111.7339,111.8491,69002.0
2020-12-31 12:30:00,126.19,126.25,126.08,126.21,104392.0,111.8403,111.8935,111.7428,111.858,104392.0
2020-12-31 12:40:00,126.2,126.27,126.05,126.05,86794.0,111.8491,111.9112,111.7162,111.7162,86794.0
2020-12-31 12:50:00,126.04,126.04,125.87,125.93,101790.0,111.7073,111.7073,111.5567,111.6098,101790.0
2020-12-31 13:00:00,125.93,126.06,125.92,126.0,87660.0,111.6098,111.7251,111.601,111.6719,87660.0
2020-12-31 13:10:00,126.0,126.1,125.98,126.04,56384.0,111.6719,111.7605,111.6542,111.7073,56384.0
2020-12-31 13:20:00,126.04,126.08,125.97,125.99,66946.0,111.7073,111.7428,111.6453,111.663,66946.0
2020-12-31 13:30:00,125.99,126.1,125.88,125.89,81900.0,111.663,111.7605,111.5655,111.5744,81900.0
2020-12-31 13:40:00,125.89,125.93,125.77,125.87,89753.0,111.5744,111.6098,111.468,111.5567,89753.0
2020-12-31 13:50:00,125.88,125.88,125.8,125.85,62807.0,111.5655,111.5655,111.4946,111.5389,62807.0
2020-12-31 14:00:00,125.86,125.99,125.84,125.97,135683.0,111.5478,111.663,111.5301,111.6453,135683.0
2020-12-31 14:10:00,125.97,126.46,125.96,126.27,179577.0,111.6453,112.0796,111.6364,111.9112,179577.0
2020-12-31 14:20:00,126.27,126.41,126.21,126.31,140778.0,111.9112,112.0353,111.858,111.9466,140778.0
2020-12-31 14:30:00,126.32,126.45,126.29,126.44,109369.0,111.9555,112.0707,111.9289,112.0618,109369.0
2020-12-31 14:40:00,126.44,126.62,126.34,126.39,138391.0,112.0618,112.2214,111.9732,112.0175,138391.0
2020-12-31 14:50:00,126.39,126.46,126.34,126.38,97327.0,112.0175,112.0796,111.9732,112.0087,97327.0
2020-12-31 15:00:00,126.37,126.52,126.33,126.5,116559.0,111.9998,112.1328,111.9644,112.115,116559.0
2020-12-31 15:10:00,126.49,126.75,126.47,126.68,139129.0,112.1062,112.3366,112.0884,112.2746,139129.0
2020-12-31 15:20:00,126.68,126.75,126.6,126.64,112023.0,112.2746,112.3366,112.2037,112.2391,112023.0
2020-12-31 15:30:00,126.65,126.9,126.64,126.78,183311.0,112.248,112.4695,112.2391,112.3632,183311.0
2020-12-31 15:40:00,126.77,126.95,126.6,126.81,238470.0,112.3543,112.5139,112.2037,112.3898,238470.0
2020-12-31 15:50:00,126.84,127.33,126.81,126.97,935732.0,112.4164,112.8506,112.3898,112.5316,935732.0
2021-01-04 09:30:00,127.5,127.86,127.25,127.61,697451.0,113.0013,113.3204,112.7797,113.0988,697451.0
2021-01-04 09:40:00,127.59,127.73,127.3,127.56,466235.0,113.0811,113.2052,112.8241,113.0545,466235.0
2021-01-04 09:50:00,127.56,127.58,127.07,127.28,399420.0,113.0545,113.0722,112.6202,112.8063,399420.0
2021-01-04 10:00:00,127.29,127.37,126.78,126.88,462178.0,112.8152,112.8861,112.3632,112.4518,462178.0
2021-01-04 10:10:00,126.87,126.9,126.37,126.41,311966.0,112.443,112.4695,111.9998,112.0353,311966.0
2021-01-04 10:20:00,126.39,126.6,126.18,126.58,271710.0,112.0175,112.2037,111.8314,112.1859,271710.0
2021-01-04 10:30:00,126.57,126.58,126.03,126.04,256524.0,112.1771,112.1859,111.6985,111.7073,256524.0
2021-01-04 10:40:00,126.05,126.3,125.94,126.2,216925.0,111.7162,111.9378,111.6187,111.8491,216925.0
2021-01-04 10:50:00,126.21,126.28,125.69,126.1,418777.0,111.858,111.92,111.3971,111.7605,418777.0
2021-01-04 11:00:00,126.11,126.21,125.34,125.35,340287.0,111.7694,111.858,111.0869,111.0958,340287.0
2021-01-04 11:10:00,125.34,126.0,125.27,125.98,286059.0,111.0869,111.6719,111.0249,111.6542,286059.0
2021-01-04 11:20:00,125.95,126.13,125.71,125.78,204853.0,111.6276,111.7871,111.4149,111.4769,204853.0
2021-01-04 11:30:00,125.78,125.81,125.46,125.74,213343.0,111.4769,111.5035,111.1933,111.4414,213343.0
2021-01-04 11:40:00,125.73,125.88,125.61,125.86,240825.0,111.4326,111.5655,111.3262,111.5478,240825.0
2021-01-04 11:50:00,125.86,125.88,125.48,125.64,215974.0,111.5478,111.5655,111.211,111.3528,215974.0
2021-01-04 12:00:00,125.63,125.74,125.46,125.57,225783.0,111.344,111.4414,111.1933,111.2908,225783.0
2021-01-04 12:10:00,125.59,125.65,125.12,125.39,307709.0,111.3085,111.3617,110.892,111.1313,307709.0
2021-01-04 12:20:00,125.39,125.46,125.18,125.22,206364.0,111.1313,111.1933,110.9451,110.9806,206364.0
2021-01-04 12:30:00,125.21,125.26,124.93,125.02,267932.0,110.9717,111.016,110.7236,110.8033,267932.0
2021-01-04 12:40:00,125.02,125.03,124.8,124.93,156855.0,110.8033,110.8122,110.6083,110.7236,156855.0
2021-01-04 12:50:00,124.94,125.15,124.78,125.09,159909.0,110.7324,110.9185,110.5906,110.8654,159909.0
2021-01-04 13:00:00,125.08,125.3,124.95,125.22,190550.0,110.8565,111.0515,110.7413,110.9806,190550.0
2021-01-04 13:10:00,125.23,125.72,125.2,125.66,132014.0,110.9894,111.4237,110.9629,111.3705,132014.0
2021-01-04 13:20:00,125.66,125.95,125.63,125.89,209646.0,111.3705,111.6276,111.344,111.5744,209646.0
2021-01-04 13:30:00,125.9,125.92,125.65,125.87,140796.0,111.5833,111.601,111.3617,111.5567,140796.0
2021-01-04 13:40:00,125.87,126.04,125.68,125.87,177054.0,111.5567,111.7073,111.3883,111.5567,177054.0
2021-01-04 13:50:00,125.89,126.18,125.87,126.11,173602.0,111.5744,111.8314,111.5567,111.7694,173602.0
2021-01-04 14:00:00,126.12,126.12,125.6,125.63,193221.0,111.7782,111.7782,111.3174,111.344,193221.0
2021-01-04 14:10:00,125.65,125.81,125.53,125.7,172342.0,111.3617,111.5035,111.2553,111.406,172342.0
2021-01-04 14:20:00,125.69,125.91,125.68,125.82,134196.0,111.3971,111.5921,111.3883,111.5124,134196.0
2021-01-04 14:30:00,125.81,125.81,125.35,125.5,146916.0,111.5035,111.5035,111.0958,111.2287,146916.0
2021-01-04 14:40:00,125.5,125.65,125.44,125.45,144118.0,111.2287,111.3617,111.1756,111.1844,144118.0
2021-01-04 14:50:00,125.44,125.93,125.37,125.81,170566.0,111.1756,111.6098,111.1135,111.5035,170566.0
2021-01-04 15:00:00,125.8,125.82,125.33,125.62,276512.0,111.4946,111.5124,111.0781,111.3351,276512.0
2021-01-04 15:10:00,125.63,125.86,125.53,125.7,170921.0,111.344,111.5478,111.2553,111.406,170921.0
2021-01-04 15:20:00,125.71,126.03,125.7,125.9,181461.0,111.4149,111.6985,111.406,111.5833,181461.0
2021-01-04 15:30:00,125.89,126.3,125.77,126.25,230207.0,111.5744,111.9378,111.468,111.8935,230207.0
2021-01-04 15:40:00,126.25,126.45,126.14,126.39,323046.0,111.8935,112.0707,111.796,112.0175,323046.0
2021-01-04 15:50:00,126.39,126.43,125.69,125.98,1066194.0,112.0175,112.053,111.3971,111.6542,1066194.0
2021-01-05 09:30:00,124.99,125.8,124.51,125.55,631068.0,111.5702,112.2932,111.1417,112.0701,631068.0
2021-01-05 09:40:00,125.53,125.88,125.46,125.71,247379.0,112.0522,112.3646,111.9897,112.2129,247379.0
2021-01-05 09:50:00,125.73,125.9,125.17,125.25,240800.0,112.2308,112.3825,111.7309,111.8023,240800.0
2021-01-05 10:00:00,125.42,125.79,124.76,124.79,237043.0,111.954,112.2843,111.3649,111.3917,237043.0
2021-01-05 10:10:00,124.79,125.07,124.51,124.59,152710.0,111.3917,111.6416,111.1417,111.2131,152710.0
2021-01-05 10:20:00,124.58,124.93,124.55,124.72,160492.0,111.2042,111.5166,111.1774,111.3292,160492.0
2021-01-05 10:30:00,124.73,124.79,124.36,124.42,205578.0,111.3381,111.3917,111.0078,111.0614,205578.0
2021-01-05 10:40:00,124.43,124.53,124.05,124.36,219093.0,111.0703,111.1596,110.7311,111.0078,219093.0
2021-01-05 10:50:00,124.38,124.58,124.15,124.18,290997.0,111.0257,111.2042,110.8204,110.8472,290997.0
2021-01-05 11:00:00,124.18,124.31,123.91,124.21,263985.0,110.8472,110.9632,110.6062,110.8739,263985.0
2021-01-05 11:10:00,124.23,124.28,123.77,124.09,182327.0,110.8918,110.9364,110.4812,110.7668,182327.0
2021-01-05 11:20:00,124.07,124.54,124.07,124.44,176344.0,110.749,111.1685,110.749,111.0793,176344.0
2021-01-05 11:30:00,124.45,124.85,124.36,124.81,177584.0,111.0882,111.4452,111.0078,111.4095,177584.0
2021-01-05 11:40:00,124.82,125.0,124.74,124.89,122803.0,111.4185,111.5791,111.347,111.4809,122803.0
2021-01-05 11:50:00,124.9,125.2,124.9,125.16,302596.0,111.4899,111.7577,111.4899,111.722,302596.0
2021-01-05 12:00:00,125.17,125.75,125.17,125.7,289958.0,111.7309,112.2486,111.7309,112.204,289958.0
2021-01-05 12:10:00,125.69,125.74,125.46,125.7,192599.0,112.195,112.2397,111.9897,112.204,192599.0
2021-01-05 12:20:00,125.72,125.78,125.49,125.7,130962.0,112.2218,112.2754,112.0165,112.204,130962.0
2021-01-05 12:30:00,125.71,126.14,125.67,126.07,194614.0,112.2129,112.5967,112.1772,112.5342,194614.0
2021-01-05 12:40:00,126.08,126.19,126.01,126.09,326616.0,112.5432,112.6414,112.4807,112.5521,326616.0
2021-01-05 12:50:00,126.09,126.24,125.96,126.18,145198.0,112.5521,112.686,112.4361,112.6324,145198.0
2021-01-05 13:00:00,126.18,126.24,126.0,126.09,218398.0,112.6324,112.686,112.4718,112.5521,218398.0
2021-01-05 13:10:00,126.09,126.2,125.81,125.92,155984.0,112.5521,112.6503,112.3022,112.4004,155984.0
2021-01-05 13:20:00,125.91,125.91,125.73,125.79,105284.0,112.3914,112.3914,112.2308,112.2843,105284.0
2021-01-05 13:30:00,125.78,125.79,125.55,125.64,107704.0,112.2754,112.2843,112.0701,112.1504,107704.0
2021-01-05 13:40:00,125.65,125.93,125.62,125.88,154272.0,112.1593,112.4093,112.1326,112.3646,154272.0
2021-01-05 13:50:00,125.86,125.87,125.66,125.81,103761.0,112.3468,112.3557,112.1683,112.3022,103761.0
2021-01-05 14:00:00,125.83,126.22,125.82,126.14,296980.0,112.32,112.6681,112.3111,112.5967,296980.0
2021-01-05 14:10:00,126.13,126.18,125.98,126.09,144887.0,112.5878,112.6324,112.4539,112.5521,144887.0
2021-01-05 14:20:00,126.09,126.22,125.98,126.21,160572.0,112.5521,112.6681,112.4539,112.6592,160572.0
2021-01-05 14:30:00,126.22,126.3,125.95,125.97,167883.0,112.6681,112.7396,112.4271,112.445,167883.0
2021-01-05 14:40:00,125.99,126.07,125.96,126.05,111530.0,112.4628,112.5342,112.4361,112.5164,111530.0
2021-01-05 14:50:00,126.04,126.06,125.6,125.62,133925.0,112.5075,112.5253,112.1147,112.1326,133925.0
2021-01-05 15:00:00,125.63,125.98,125.6,125.9,141376.0,112.1415,112.4539,112.1147,112.3825,141376.0
2021-01-05 15:10:00,125.89,126.08,125.72,125.77,146546.0,112.3736,112.5432,112.2218,112.2665,146546.0
2021-01-05 15:20:00,125.77,125.79,125.59,125.68,134976.0,112.2665,112.2843,112.1058,112.1861,134976.0
2021-01-05 15:30:00,125.67,125.85,125.56,125.74,163202.0,112.1772,112.3379,112.079,112.2397,163202.0
2021-01-05 15:40:00,125.76,126.23,125.73,126.11,277123.0,112.2575,112.6771,112.2308,112.57,277123.0
2021-01-05 15:50:00,126.1,126.19,125.57,125.69,790190.0,112.561,112.6414,112.0879,112.195,790190.0
2021-01-06 09:30:00,129.88,130.18,127.88,129.85,1418067.0,115.9352,116.203,114.1499,115.9084,1418067.0
2021-01-06 09:40:00,129.86,130.31,129.35,129.82,649720.0,115.9173,116.319,115.4621,115.8816,649720.0
2021-01-06 09:50:00,129.84,130.67,129.56,130.58,585766.0,115.8995,116.6404,115.6495,116.56,585766.0
2021-01-06 10:00:00,130.58,130.73,130.27,130.5,688065.0,116.56,116.6939,116.2833,116.4886,688065.0
2021-01-06 10:10:00,130.51,131.08,130.28,130.95,1056990.0,116.4975,117.0063,116.2922,116.8903,1056990.0
2021-01-06 10:20:00,130.96,131.02,130.54,130.85,516930.0,116.8992,116.9528,116.5243,116.801,516930.0
2021-01-06 10:30:00,130.85,131.5,130.82,131.36,648532.0,116.801,117.3812,116.7743,117.2563,648532.0
2021-01-06 10:40:00,131.36,131.61,130.87,131.23,476872.0,117.2563,117.4794,116.8189,117.1402,476872.0
2021-01-06 10:50:00,131.22,131.7,131.1,131.24,436706.0,117.1313,117.5598,117.0242,117.1492,436706.0
2021-01-06 11:00:00,131.25,131.8,131.19,131.64,386702.0,117.1581,117.649,117.1045,117.5062,386702.0
2021-01-06 11:10:00,131.65,131.91,131.4,131.68,301952.0,117.5151,117.7472,117.292,117.5419,301952.0
2021-01-06 11:20:00,131.68,131.82,131.36,131.62,372625.0,117.5419,117.6669,117.2563,117.4884,372625.0
2021-01-06 11:30:00,131.63,131.73,131.31,131.37,274833.0,117.4973,117.5865,117.2116,117.2652,274833.0
2021-01-06 11:40:00,131.37,131.48,131.21,131.47,249563.0,117.2652,117.3634,117.1224,117.3545,249563.0
2021-01-06 11:50:00,131.47,131.68,131.31,131.32,180315.0,117.3545,117.5419,117.2116,117.2206,180315.0
2021-01-06 12:00:00,131.33,131.47,131.18,131.4,250175.0,117.2295,117.3545,117.0956,117.292,250175.0
2021-01-06 12:10:00,131.39,131.86,131.38,131.78,310225.0,117.2831,117.7026,117.2741,117.6312,310225.0
2021-01-06 12:20:00,131.78,131.97,131.7,131.93,311946.0,117.6312,117.8008,117.5598,117.7651,311946.0
2021-01-06 12:30:00,131.94,132.32,131.91,132.29,274709.0,117.774,118.1132,117.7472,118.0864,274709.0
2021-01-06 12:40:00,132.3,132.35,131.95,132.14,327518.0,118.0954,118.14,117.7829,117.9525,327518.0
2021-01-06 12:50:00,132.14,132.65,132.13,132.62,242099.0,117.9525,118.4078,117.9436,118.381,242099.0
2021-01-06 13:00:00,132.62,132.66,132.29,132.38,203513.0,118.381,118.4167,118.0864,118.1668,203513.0
2021-01-06 13:10:00,132.4,132.56,132.21,132.56,217227.0,118.1846,118.3274,118.015,118.3274,217227.0
2021-01-06 13:20:00,132.54,132.77,132.45,132.59,413546.0,118.3096,118.5149,118.2292,118.3542,413546.0
2021-01-06 13:30:00,132.61,132.74,132.31,132.34,179552.0,118.3721,118.4881,118.1043,118.1311,179552.0
2021-01-06 13:40:00,132.36,132.57,132.28,132.55,262213.0,118.1489,118.3364,118.0775,118.3185,262213.0
2021-01-06 13:50:00,132.56,132.68,132.43,132.53,170180.0,118.3274,118.4346,118.2114,118.3007,170180.0
2021-01-06 14:00:00,132.54,132.66,132.44,132.48,212652.0,118.3096,118.4167,118.2203,118.256,212652.0
2021-01-06 14:10:00,132.49,132.56,131.91,132.19,316757.0,118.265,118.3274,117.7472,117.9972,316757.0
2021-01-06 14:20:00,132.19,132.35,131.53,131.78,541167.0,117.9972,118.14,117.408,117.6312,541167.0
2021-01-06 14:30:00,131.75,132.02,131.49,131.5,369096.0,117.6044,117.8454,117.3723,117.3812,369096.0
2021-01-06 14:40:00,131.5,131.75,131.21,131.32,389855.0,117.3812,117.6044,117.1224,117.2206,389855.0
2021-01-06 14:50:00,131.32,131.7,131.07,131.66,487716.0,117.2206,117.5598,116.9974,117.5241,487716.0
2021-01-06 15:00:00,131.64,131.64,131.21,131.43,263711.0,117.5062,117.5062,117.1224,117.3188,263711.0
2021-01-06 15:10:00,131.44,132.04,131.42,131.84,267036.0,117.3277,117.8633,117.3098,117.6847,267036.0
2021-01-06 15:20:00,131.84,132.05,131.29,131.89,298488.0,117.6847,117.8722,117.1938,117.7294,298488.0
2021-01-06 15:30:00,131.88,132.1,131.39,131.45,444415.0,117.7204,117.9168,117.2831,117.3366,444415.0
2021-01-06 15:40:00,131.42,131.63,131.05,131.45,475075.0,117.3098,117.4973,116.9796,117.3366,475075.0
2021-01-06 15:50:00,131.4,131.71,131.09,131.61,1091924.0,117.292,117.5687,117.0153,117.4794,1091924.0
2021-01-07 09:30:00,135.69,136.4,134.92,136.39,1594825.0,121.1214,121.7551,120.434,121.7462,1594825.0
2021-01-07 09:40:00,136.38,136.91,136.1,136.78,890865.0,121.7373,122.2104,121.4874,122.0943,890865.0
2021-01-07 09:50:00,136.76,137.66,136.3,137.42,861594.0,122.0765,122.8799,121.6659,122.6656,861594.0
2021-01-07 10:00:00,137.45,137.95,137.28,137.62,865302.0,122.6924,123.1387,122.5407,122.8442,865302.0
2021-01-07 10:10:00,137.65,137.78,137.05,137.25,788596.0,122.8709,122.987,122.3354,122.5139,788596.0
2021-01-07 10:20:00,137.26,138.19,137.05,138.08,792759.0,122.5228,123.353,122.3354,123.2548,792759.0
2021-01-07 10:30:00,138.05,138.06,137.57,137.72,417475.0,123.228,123.2369,122.7995,122.9334,417475.0
2021-01-07 10:40:00,137.7,137.87,137.42,137.46,409586.0,122.9156,123.0673,122.6656,122.7013,409586.0
2021-01-07 10:50:00,137.45,137.79,137.38,137.65,234878.0,122.6924,122.9959,122.6299,122.8709,234878.0
2021-01-07 11:00:00,137.66,137.87,137.43,137.76,302405.0,122.8799,123.0673,122.6746,122.9691,302405.0
2021-01-07 11:10:00,137.75,137.75,136.87,136.91,301133.0,122.9602,122.9602,122.1747,122.2104,301133.0
2021-01-07 11:20:00,136.9,137.05,136.32,136.38,470740.0,122.2015,122.3354,121.6837,121.7373,470740.0
2021-01-07 11:30:00,136.37,136.6,136.09,136.4,446158.0,121.7284,121.9337,121.4784,121.7551,446158.0
2021-01-07 11:40:00,136.39,136.41,136.09,136.24,298579.0,121.7462,121.7641,121.4784,121.6123,298579.0
2021-01-07 11:50:00,136.25,136.26,135.94,136.03,371472.0,121.6213,121.6302,121.3445,121.4249,371472.0
2021-01-07 12:00:00,136.03,136.19,135.97,136.14,225133.0,121.4249,121.5677,121.3713,121.5231,225133.0
2021-01-07 12:10:00,136.15,136.28,135.8,135.83,365861.0,121.532,121.648,121.2196,121.2463,365861.0
2021-01-07 12:20:00,135.85,136.2,135.82,135.83,234310.0,121.2642,121.5766,121.2374,121.2463,234310.0
2021-01-07 12:30:00,135.84,135.93,135.55,135.63,174634.0,121.2553,121.3356,120.9964,121.0678,174634.0
2021-01-07 12:40:00,135.63,135.82,135.5,135.72,164218.0,121.0678,121.2374,120.9518,121.1482,164218.0
2021-01-07 12:50:00,135.72,136.17,135.68,136.08,155321.0,121.1482,121.5498,121.1124,121.4695,155321.0
2021-01-07 13:00:00,136.09,136.39,136.02,136.2,189681.0,121.4784,121.7462,121.4159,121.5766,189681.0
2021-01-07 13:10:00,136.18,136.25,135.96,136.07,168316.0,121.5588,121.6213,121.3624,121.4606,168316.0
2021-01-07 13:20:00,136.06,136.07,135.57,135.64,147573.0,121.4517,121.4606,121.0143,121.0767,147573.0
2021-01-07 13:30:00,135.64,135.87,135.63,135.72,155754.0,121.0767,121.282,121.0678,121.1482,155754.0
2021-01-07 13:40:00,135.72,135.77,135.46,135.54,166075.0,121.1482,121.1928,120.9161,120.9875,166075.0
2021-01-07 13:50:00,135.55,135.79,135.49,135.77,168735.0,120.9964,121.2106,120.9428,121.1928,168735.0
2021-01-07 14:00:00,135.76,135.92,135.54,135.81,334645.0,121.1839,121.3267,120.9875,121.2285,334645.0
2021-01-07 14:10:00,135.8,136.0,135.67,135.86,152670.0,121.2196,121.3981,121.1035,121.2731,152670.0
2021-01-07 14:20:00,135.84,135.99,135.76,135.79,129158.0,121.2553,121.3892,121.1839,121.2106,129158.0
2021-01-07 14:30:00,135.79,135.84,135.61,135.67,153510.0,121.2106,121.2553,121.05,121.1035,153510.0
2021-01-07 14:40:00,135.67,135.74,135.48,135.62,178993.0,121.1035,121.166,120.9339,121.0589,178993.0
2021-01-07 14:50:00,135.61,135.91,135.6,135.89,182848.0,121.05,121.3178,121.041,121.2999,182848.0
2021-01-07 15:00:00,135.89,136.01,135.8,135.83,188329.0,121.2999,121.407,121.2196,121.2463,188329.0
2021-01-07 15:10:00,135.82,135.92,135.75,135.87,147175.0,121.2374,121.3267,121.1749,121.282,147175.0
2021-01-07 15:20:00,135.87,136.06,135.64,135.69,233579.0,121.282,121.4517,121.0767,121.1214,233579.0
2021-01-07 15:30:00,135.69,135.74,135.36,135.73,314982.0,121.1214,121.166,120.8268,121.1571,314982.0
2021-01-07 15:40:00,135.73,135.88,135.61,135.78,335044.0,121.1571,121.291,121.05,121.2017,335044.0
2021-01-07 15:50:00,135.8,136.0,135.64,135.87,794826.0,121.2196,121.3981,121.0767,121.282,794826.0
2021-01-08 09:30:00,135.97,136.22,135.16,135.21,586225.0,121.3713,121.5945,120.6483,120.6929,586225.0
2021-01-08 09:40:00,135.22,136.17,135.14,135.97,266042.0,120.7018,121.5498,120.6304,121.3713,266042.0
2021-01-08 09:50:00,135.98,135.98,135.14,135.28,236232.0,121.3802,121.3802,120.6304,120.7554,236232.0
2021-01-08 10:00:00,135.24,135.41,134.96,135.23,222590.0,120.7197,120.8714,120.4698,120.7108,222590.0
2021-01-08 10:10:00,135.23,135.29,134.89,135.03,248604.0,120.7108,120.7643,120.4073,120.5322,248604.0
2021-01-08 10:20:00,135.04,135.06,134.12,134.17,375369.0,120.5412,120.559,119.7199,119.7646,375369.0
2021-01-08 10:30:00,134.17,134.76,134.16,134.51,244492.0,119.7646,120.2912,119.7556,120.0681,244492.0
2021-01-08 10:40:00,134.52,134.83,134.44,134.69,237541.0,120.077,120.3537,120.0056,120.2287,237541.0
2021-01-08 10:50:00,134.69,134.87,134.55,134.82,173902.0,120.2287,120.3894,120.1038,120.3448,173902.0
2021-01-08 11:00:00,134.83,135.04,134.52,134.6,194287.0,120.3537,120.5412,120.077,120.1484,194287.0
2021-01-08 11:10:00,134.62,134.92,134.54,134.85,163464.0,120.1663,120.434,120.0948,120.3716,163464.0
2021-01-08 11:20:00,134.85,135.02,134.73,134.99,127910.0,120.3716,120.5233,120.2644,120.4965,127910.0
2021-01-08 11:30:00,134.98,135.21,134.77,134.97,159670.0,120.4876,120.6929,120.3002,120.4787,159670.0
2021-01-08 11:40:00,134.97,135.32,134.92,135.26,137000.0,120.4787,120.7911,120.434,120.7375,137000.0
2021-01-08 11:50:00,135.25,135.41,135.17,135.37,134089.0,120.7286,120.8714,120.6572,120.8357,134089.0
2021-01-08 12:00:00,135.37,135.47,135.13,135.41,131710.0,120.8357,120.925,120.6215,120.8714,131710.0
2021-01-08 12:10:00,135.38,135.48,135.28,135.39,109367.0,120.8447,120.9339,120.7554,120.8536,109367.0
2021-01-08 12:20:00,135.38,135.56,135.2,135.55,118864.0,120.8447,121.0053,120.684,120.9964,118864.0
2021-01-08 12:30:00,135.56,135.63,135.32,135.41,102392.0,121.0053,121.0678,120.7911,120.8714,102392.0
2021-01-08 12:40:00,135.41,135.42,135.11,135.21,118781.0,120.8714,120.8804,120.6036,120.6929,118781.0
2021-01-08 12:50:00,135.19,135.34,135.17,135.18,68518.0,120.6751,120.809,120.6572,120.6661,68518.0
2021-01-08 13:00:00,135.19,135.31,135.11,135.23,89762.0,120.6751,120.7822,120.6036,120.7108,89762.0
2021-01-08 13:10:00,135.23,135.34,134.95,134.98,125737.0,120.7108,120.809,120.4608,120.4876,125737.0
2021-01-08 13:20:00,134.98,135.0,134.63,134.76,158345.0,120.4876,120.5055,120.1752,120.2912,158345.0
2021-01-08 13:30:00,134.75,134.76,134.29,134.44,184840.0,120.2823,120.2912,119.8717,120.0056,184840.0
2021-01-08 13:40:00,134.43,134.62,134.21,134.36,268605.0,119.9967,120.1663,119.8003,119.9342,268605.0
2021-01-08 13:50:00,134.38,134.81,134.35,134.67,186265.0,119.952,120.3359,119.9252,120.2109,186265.0
2021-01-08 14:00:00,134.64,135.02,134.64,134.91,223376.0,120.1841,120.5233,120.1841,120.4251,223376.0
2021-01-08 14:10:00,134.92,135.19,134.92,135.09,151079.0,120.434,120.6751,120.434,120.5858,151079.0
2021-01-08 14:20:00,135.11,135.26,134.86,135.24,121261.0,120.6036,120.7375,120.3805,120.7197,121261.0
2021-01-08 14:30:00,135.25,135.34,135.18,135.2,141694.0,120.7286,120.809,120.6661,120.684,141694.0
2021-01-08 14:40:00,135.19,135.35,135.02,135.34,161548.0,120.6751,120.8179,120.5233,120.809,161548.0
2021-01-08 14:50:00,135.32,135.56,135.26,135.48,183024.0,120.7911,121.0053,120.7375,120.9339,183024.0
2021-01-08 15:00:00,135.47,135.85,135.43,135.8,199661.0,120.925,121.2642,120.8893,121.2196,199661.0
2021-01-08 15:10:00,135.79,135.88,135.63,135.74,191607.0,121.2106,121.291,121.0678,121.166,191607.0
2021-01-08 15:20:00,135.74,136.2,135.56,135.91,284059.0,121.166,121.5766,121.0053,121.3178,284059.0
2021-01-08 15:30:00,135.91,136.22,135.83,136.18,264403.0,121.3178,121.5945,121.2463,121.5588,264403.0
2021-01-08 15:40:00,136.19,136.29,135.99,136.14,326777.0,121.5677,121.657,121.3892,121.5231,326777.0
2021-01-08 15:50:00,136.15,136.35,135.96,136.04,787389.0,121.532,121.7105,121.3624,121.4338,787389.0
2021-01-11 09:30:00,134.58,135.69,134.11,135.42,835667.0,120.1306,121.1214,119.711,120.8804,835667.0
2021-01-11 09:40:00,135.41,136.28,135.28,136.04,360282.0,120.8714,121.648,120.7554,121.4338,360282.0
2021-01-11 09:50:00,136.03,136.99,135.93,136.56,498995.0,121.4249,122.2818,121.3356,121.898,498995.0
2021-01-11 10:00:00,136.53,137.14,136.46,136.99,327747.0,121.8712,122.4157,121.8087,122.2818,327747.0
2021-01-11 10:10:00,136.99,136.99,136.16,136.23,395697.0,122.2818,122.2818,121.5409,121.6034,395697.0
2021-01-11 10:20:00,136.24,136.48,136.07,136.33,286531.0,121.6123,121.8266,121.4606,121.6927,286531.0
2021-01-11 10:30:00,136.34,136.49,136.12,136.26,217118.0,121.7016,121.8355,121.5052,121.6302,217118.0
2021-01-11 10:40:00,136.26,136.45,136.01,136.14,200097.0,121.6302,121.7998,121.407,121.5231,200097.0
2021-01-11 10:50:00,136.13,136.31,136.07,136.23,201902.0,121.5141,121.6748,121.4606,121.6034,201902.0
2021-01-11 11:00:00,136.21,136.33,136.01,136.18,226490.0,121.5855,121.6927,121.407,121.5588,226490.0
2021-01-11 11:10:00,136.17,136.48,135.93,136.44,247051.0,121.5498,121.8266,121.3356,121.7909,247051.0
2021-01-11 11:20:00,136.44,136.57,136.25,136.38,242579.0,121.7909,121.9069,121.6213,121.7373,242579.0
2021-01-11 11:30:00,136.37,136.41,136.05,136.31,203698.0,121.7284,121.7641,121.4427,121.6748,203698.0
2021-01-11 11:40:00,136.3,136.3,136.05,136.2,107623.0,121.6659,121.6659,121.4427,121.5766,107623.0
2021-01-11 11:50:00,136.2,136.28,136.05,136.07,101109.0,121.5766,121.648,121.4427,121.4606,101109.0
2021-01-11 12:00:00,136.07,136.13,136.0,136.05,116571.0,121.4606,121.5141,121.3981,121.4427,116571.0
2021-01-11 12:10:00,136.05,136.28,136.03,136.23,359481.0,121.4427,121.648,121.4249,121.6034,359481.0
2021-01-11 12:20:00,136.24,136.27,136.15,136.23,142999.0,121.6123,121.6391,121.532,121.6034,142999.0
2021-01-11 12:30:00,136.23,136.57,136.23,136.56,241079.0,121.6034,121.9069,121.6034,121.898,241079.0
2021-01-11 12:40:00,136.56,137.07,136.55,137.06,225466.0,121.898,122.3532,121.889,122.3443,225466.0
2021-01-11 12:50:00,137.06,137.19,137.0,137.07,232302.0,122.3443,122.4603,122.2907,122.3532,232302.0
2021-01-11 13:00:00,137.08,137.59,137.08,137.51,260792.0,122.3621,122.8174,122.3621,122.746,260792.0
2021-01-11 13:10:00,137.53,137.73,137.47,137.72,279390.0,122.7638,122.9423,122.7103,122.9334,279390.0
2021-01-11 13:20:00,137.7,137.78,137.33,137.46,219546.0,122.9156,122.987,122.5853,122.7013,219546.0
2021-01-11 13:30:00,137.47,137.59,137.41,137.54,152168.0,122.7103,122.8174,122.6567,122.7727,152168.0
2021-01-11 13:40:00,137.54,137.56,137.35,137.46,189295.0,122.7727,122.7906,122.6031,122.7013,189295.0
2021-01-11 13:50:00,137.46,137.66,137.44,137.61,161240.0,122.7013,122.8799,122.6835,122.8352,161240.0
2021-01-11 14:00:00,137.6,137.94,137.53,137.89,206706.0,122.8263,123.1298,122.7638,123.0852,206706.0
2021-01-11 14:10:00,137.9,137.98,137.76,137.79,213251.0,123.0941,123.1655,122.9691,122.9959,213251.0
2021-01-11 14:20:00,137.79,137.84,137.52,137.7,254896.0,122.9959,123.0405,122.7549,122.9156,254896.0
2021-01-11 14:30:00,137.69,137.76,137.62,137.68,223576.0,122.9066,122.9691,122.8442,122.8977,223576.0
2021-01-11 14:40:00,137.69,137.82,137.61,137.75,317501.0,122.9066,123.0227,122.8352,122.9602,317501.0
2021-01-11 14:50:00,137.75,137.92,137.68,137.86,223508.0,122.9602,123.1119,122.8977,123.0584,223508.0
2021-01-11 15:00:00,137.87,138.2,137.79,138.01,440740.0,123.0673,123.3619,122.9959,123.1923,440740.0
2021-01-11 15:10:00,138.0,138.01,137.57,137.62,255916.0,123.1834,123.1923,122.7995,122.8442,255916.0
2021-01-11 15:20:00,137.62,137.95,137.56,137.89,291644.0,122.8442,123.1387,122.7906,123.0852,291644.0
2021-01-11 15:30:00,137.89,138.03,137.64,137.64,352284.0,123.0852,123.2101,122.862,122.862,352284.0
2021-01-11 15:40:00,137.64,138.15,137.57,138.08,518937.0,122.862,123.3173,122.7995,123.2548,518937.0
2021-01-11 15:50:00,138.08,138.16,137.79,138.11,1085798.0,123.2548,123.3262,122.9959,123.2815,1085798.0
2021-01-12 09:30:00,139.27,140.14,138.83,139.03,1015211.0,124.317,125.0936,123.9242,124.1028,1015211.0
2021-01-12 09:40:00,139.04,139.85,138.88,139.81,479884.0,124.1117,124.8347,123.9689,124.799,479884.0
2021-01-12 09:50:00,139.81,140.43,139.42,140.36,545782.0,124.799,125.3525,124.4509,125.29,545782.0
2021-01-12 10:00:00,140.37,140.55,139.86,140.4,458011.0,125.2989,125.4596,124.8437,125.3257,458011.0
2021-01-12 10:10:00,140.4,141.13,140.4,141.08,405081.0,125.3257,125.9773,125.3257,125.9327,405081.0
2021-01-12 10:20:00,141.08,141.21,140.54,140.97,358319.0,125.9327,126.0487,125.4506,125.8345,358319.0
2021-01-12 10:30:00,140.99,141.25,140.74,140.78,454655.0,125.8523,126.0844,125.6292,125.6649,454655.0
2021-01-12 10:40:00,140.8,141.02,140.56,140.56,404790.0,125.6827,125.8791,125.4685,125.4685,404790.0
2021-01-12 10:50:00,140.58,141.58,140.55,141.47,397434.0,125.4864,126.379,125.4596,126.2808,397434.0
2021-01-12 11:00:00,141.46,141.59,141.07,141.4,302266.0,126.2719,126.3879,125.9237,126.2183,302266.0
2021-01-12 11:10:00,141.42,141.63,141.29,141.58,225390.0,126.2362,126.4236,126.1201,126.379,225390.0
2021-01-12 11:20:00,141.59,141.66,141.24,141.3,203698.0,126.3879,126.4504,126.0755,126.129,203698.0
2021-01-12 11:30:00,141.31,141.37,141.12,141.22,234565.0,126.138,126.1915,125.9684,126.0576,234565.0
2021-01-12 11:40:00,141.23,141.48,140.95,141.46,284454.0,126.0666,126.2897,125.8166,126.2719,284454.0
2021-01-12 11:50:00,141.46,141.46,141.09,141.42,214863.0,126.2719,126.2719,125.9416,126.2362,214863.0
2021-01-12 12:00:00,141.41,141.53,141.13,141.18,219398.0,126.2272,126.3344,125.9773,126.0219,219398.0
2021-01-12 12:10:00,141.19,141.54,140.99,141.46,232244.0,126.0309,126.3433,125.8523,126.2719,232244.0
2021-01-12 12:20:00,141.46,141.49,141.17,141.47,173568.0,126.2719,126.2986,126.013,126.2808,173568.0
2021-01-12 12:30:00,141.47,141.53,141.21,141.49,210324.0,126.2808,126.3344,126.0487,126.2986,210324.0
2021-01-12 12:40:00,141.47,141.64,141.04,141.15,215564.0,126.2808,126.4325,125.897,125.9952,215564.0
2021-01-12 12:50:00,141.18,141.24,140.79,140.87,204749.0,126.0219,126.0755,125.6738,125.7452,204749.0
2021-01-12 13:00:00,140.87,140.93,140.58,140.75,232572.0,125.7452,125.7988,125.4864,125.6381,232572.0
2021-01-12 13:10:00,140.76,140.97,140.6,140.6,237737.0,125.647,125.8345,125.5042,125.5042,237737.0
2021-01-12 13:20:00,140.62,140.73,140.47,140.55,234677.0,125.5221,125.6202,125.3882,125.4596,234677.0
2021-01-12 13:30:00,140.57,140.93,140.5,140.91,193317.0,125.4774,125.7988,125.4149,125.7809,193317.0
2021-01-12 13:40:00,140.9,140.91,140.59,140.71,126067.0,125.772,125.7809,125.4953,125.6024,126067.0
2021-01-12 13:50:00,140.71,140.97,140.63,140.83,159655.0,125.6024,125.8345,125.531,125.7095,159655.0
2021-01-12 14:00:00,140.84,140.94,140.69,140.78,214373.0,125.7184,125.8077,125.5845,125.6649,214373.0
2021-01-12 14:10:00,140.8,141.14,140.78,141.08,214184.0,125.6827,125.9862,125.6649,125.9327,214184.0
2021-01-12 14:20:00,141.08,141.27,140.97,141.01,179854.0,125.9327,126.1023,125.8345,125.8702,179854.0
2021-01-12 14:30:00,141.0,141.11,140.71,140.74,246928.0,125.8613,125.9594,125.6024,125.6292,246928.0
2021-01-12 14:40:00,140.75,140.79,140.34,140.38,246406.0,125.6381,125.6738,125.2721,125.3078,246406.0
2021-01-12 14:50:00,140.37,140.58,140.34,140.46,182463.0,125.2989,125.4864,125.2721,125.3792,182463.0
2021-01-12 15:00:00,140.47,140.92,140.47,140.85,240830.0,125.3882,125.7898,125.3882,125.7274,240830.0
2021-01-12 15:10:00,140.86,140.89,140.51,140.57,237812.0,125.7363,125.7631,125.4239,125.4774,237812.0
2021-01-12 15:20:00,140.58,140.63,140.42,140.48,222381.0,125.4864,125.531,125.3435,125.3971,222381.0
2021-01-12 15:30:00,140.47,140.5,140.21,140.38,232169.0,125.3882,125.4149,125.1561,125.3078,232169.0
2021-01-12 15:40:00,140.38,140.44,140.1,140.31,307294.0,125.3078,125.3614,125.0579,125.2453,307294.0
2021-01-12 15:50:00,140.34,140.63,140.14,140.21,798315.0,125.2721,125.531,125.0936,125.1561,798315.0
2021-01-13 09:30:00,138.64,139.97,138.17,139.79,811561.0,123.7546,124.9418,123.3351,124.7812,811561.0
2021-01-13 09:40:00,139.77,139.8,138.85,139.0,681204.0,124.7633,124.7901,123.9421,124.076,681204.0
2021-01-13 09:50:00,138.99,139.0,138.36,138.63,584098.0,124.0671,124.076,123.5047,123.7457,584098.0
2021-01-13 10:00:00,138.63,139.18,138.36,139.13,394278.0,123.7457,124.2367,123.5047,124.192,394278.0
2021-01-13 10:10:00,139.14,139.29,138.89,139.14,266285.0,124.201,124.3349,123.9778,124.201,266285.0
2021-01-13 10:20:00,139.1,139.26,138.92,139.16,323018.0,124.1653,124.3081,124.0046,124.2188,323018.0
2021-01-13 10:30:00,139.16,139.17,138.63,138.8,283140.0,124.2188,124.2277,123.7457,123.8975,283140.0
2021-01-13 10:40:00,138.8,138.8,138.39,138.41,253646.0,123.8975,123.8975,123.5315,123.5493,253646.0
2021-01-13 10:50:00,138.4,138.75,138.36,138.62,265050.0,123.5404,123.8528,123.5047,123.7368,265050.0
2021-01-13 11:00:00,138.62,138.8,138.52,138.53,316485.0,123.7368,123.8975,123.6475,123.6565,316485.0
2021-01-13 11:10:00,138.55,138.87,138.51,138.83,185140.0,123.6743,123.9599,123.6386,123.9242,185140.0
2021-01-13 11:20:00,138.8,138.99,138.77,138.95,227418.0,123.8975,124.0671,123.8707,124.0314,227418.0
2021-01-13 11:30:00,138.96,139.02,138.24,138.46,251256.0,124.0403,124.0938,123.3976,123.594,251256.0
2021-01-13 11:40:00,138.45,138.57,138.32,138.39,263660.0,123.585,123.6922,123.469,123.5315,263660.0
2021-01-13 11:50:00,138.4,138.66,138.3,138.57,298625.0,123.5404,123.7725,123.4511,123.6922,298625.0
2021-01-13 12:00:00,138.57,138.69,138.31,138.33,192752.0,123.6922,123.7993,123.4601,123.4779,192752.0
2021-01-13 12:10:00,138.33,138.46,138.1,138.22,165997.0,123.4779,123.594,123.2726,123.3797,165997.0
2021-01-13 12:20:00,138.21,138.67,138.17,138.66,156251.0,123.3708,123.7814,123.3351,123.7725,156251.0
2021-01-13 12:30:00,138.66,138.95,138.58,138.94,171717.0,123.7725,124.0314,123.7011,124.0224,171717.0
2021-01-13 12:40:00,138.94,139.03,138.7,139.02,206449.0,124.0224,124.1028,123.8082,124.0938,206449.0
2021-01-13 12:50:00,139.02,139.2,138.98,139.06,267003.0,124.0938,124.2545,124.0581,124.1295,267003.0
2021-01-13 13:00:00,139.06,139.1,138.82,138.96,169166.0,124.1295,124.1653,123.9153,124.0403,169166.0
2021-01-13 13:10:00,138.97,139.15,138.96,139.14,169425.0,124.0492,124.2099,124.0403,124.201,169425.0
2021-01-13 13:20:00,139.14,139.29,139.11,139.25,147089.0,124.201,124.3349,124.1742,124.2991,147089.0
2021-01-13 13:30:00,139.26,139.71,139.25,139.69,241846.0,124.3081,124.7098,124.2991,124.6919,241846.0
2021-01-13 13:40:00,139.68,139.81,139.63,139.74,165889.0,124.683,124.799,124.6384,124.7365,165889.0
2021-01-13 13:50:00,139.75,140.14,139.57,140.1,197030.0,124.7455,125.0936,124.5848,125.0579,197030.0
2021-01-13 14:00:00,140.13,140.31,139.73,139.97,223076.0,125.0847,125.2453,124.7276,124.9418,223076.0
2021-01-13 14:10:00,139.99,140.18,139.88,140.0,157086.0,124.9597,125.1293,124.8615,124.9686,157086.0
2021-01-13 14:20:00,140.0,140.25,139.94,140.2,186812.0,124.9686,125.1918,124.9151,125.1472,186812.0
2021-01-13 14:30:00,140.17,140.23,140.01,140.02,195547.0,125.1204,125.1739,124.9776,124.9865,195547.0
2021-01-13 14:40:00,140.01,140.15,139.81,139.93,267853.0,124.9776,125.1025,124.799,124.9061,267853.0
2021-01-13 14:50:00,139.95,139.97,139.6,139.75,107647.0,124.924,124.9418,124.6116,124.7455,107647.0
2021-01-13 15:00:00,139.75,139.91,139.65,139.82,160249.0,124.7455,124.8883,124.6562,124.808,160249.0
2021-01-13 15:10:00,139.83,140.03,139.81,139.93,140643.0,124.8169,124.9954,124.799,124.9061,140643.0
2021-01-13 15:20:00,139.93,140.05,139.92,139.99,228303.0,124.9061,125.0133,124.8972,124.9597,228303.0
2021-01-13 15:30:00,139.99,140.02,139.7,139.88,238002.0,124.9597,124.9865,124.7008,124.8615,238002.0
2021-01-13 15:40:00,139.89,140.36,139.88,140.33,257684.0,124.8704,125.29,124.8615,125.2632,257684.0
2021-01-13 15:50:00,140.3,140.79,140.27,140.35,1041131.0,125.2364,125.6738,125.2096,125.281,1041131.0
2021-01-14 09:30:00,140.49,141.32,140.0,141.16,1017400.0,125.406,126.1469,124.9686,126.0041,1017400.0
2021-01-14 09:40:00,141.18,141.63,140.93,141.51,516336.0,126.0219,126.4236,125.7988,126.3165,516336.0
2021-01-14 09:50:00,141.51,142.24,141.47,142.24,528619.0,126.3165,126.9681,126.2808,126.9681,528619.0
2021-01-14 10:00:00,142.22,142.45,142.07,142.29,341201.0,126.9503,127.1556,126.8164,127.0128,341201.0
2021-01-14 10:10:00,142.3,142.49,142.07,142.38,440465.0,127.0217,127.1913,126.8164,127.0931,440465.0
2021-01-14 10:20:00,142.39,142.71,142.26,142.47,552973.0,127.102,127.3877,126.986,127.1734,552973.0
2021-01-14 10:30:00,142.48,142.59,142.16,142.43,457123.0,127.1824,127.2805,126.8967,127.1377,457123.0
2021-01-14 10:40:00,142.41,142.52,142.0,142.06,320299.0,127.1199,127.2181,126.7539,126.8074,320299.0
2021-01-14 10:50:00,142.06,142.17,141.56,142.13,317207.0,126.8074,126.9056,126.3611,126.8699,317207.0
2021-01-14 11:00:00,142.12,142.3,141.77,141.78,274949.0,126.861,127.0217,126.5486,126.5575,274949.0
2021-01-14 11:10:00,141.79,141.97,141.72,141.75,193861.0,126.5664,126.7271,126.504,126.5307,193861.0
2021-01-14 11:20:00,141.76,141.78,141.55,141.76,198188.0,126.5397,126.5575,126.3522,126.5397,198188.0
2021-01-14 11:30:00,141.77,142.03,141.75,141.84,224240.0,126.5486,126.7807,126.5307,126.6111,224240.0
2021-01-14 11:40:00,141.86,141.94,141.69,141.77,195256.0,126.6289,126.7003,126.4772,126.5486,195256.0
2021-01-14 11:50:00,141.77,141.9,141.64,141.77,184483.0,126.5486,126.6646,126.4325,126.5486,184483.0
2021-01-14 12:00:00,141.77,141.96,141.68,141.88,205528.0,126.5486,126.7182,126.4682,126.6468,205528.0
2021-01-14 12:10:00,141.87,141.87,141.66,141.7,278544.0,126.6378,126.6378,126.4504,126.4861,278544.0
2021-01-14 12:20:00,141.69,141.81,141.67,141.68,127943.0,126.4772,126.5843,126.4593,126.4682,127943.0
2021-01-14 12:30:00,141.65,141.77,141.62,141.72,131825.0,126.4415,126.5486,126.4147,126.504,131825.0
2021-01-14 12:40:00,141.73,141.77,141.41,141.44,223628.0,126.5129,126.5486,126.2272,126.254,223628.0
2021-01-14 12:50:00,141.43,141.51,141.34,141.43,149022.0,126.2451,126.3165,126.1648,126.2451,149022.0
2021-01-14 13:00:00,141.42,142.01,141.41,141.95,228215.0,126.2362,126.7628,126.2272,126.7093,228215.0
2021-01-14 13:10:00,141.97,142.48,141.94,142.48,242951.0,126.7271,127.1824,126.7003,127.1824,242951.0
2021-01-14 13:20:00,142.47,142.75,142.45,142.69,285015.0,127.1734,127.4234,127.1556,127.3698,285015.0
2021-01-14 13:30:00,142.69,142.72,142.45,142.5,208871.0,127.3698,127.3966,127.1556,127.2002,208871.0
2021-01-14 13:40:00,142.51,142.69,142.43,142.62,150972.0,127.2091,127.3698,127.1377,127.3073,150972.0
2021-01-14 13:50:00,142.61,142.7,142.43,142.64,244736.0,127.2984,127.3787,127.1377,127.3252,244736.0
2021-01-14 14:00:00,142.63,142.71,142.51,142.53,145885.0,127.3162,127.3877,127.2091,127.227,145885.0
2021-01-14 14:10:00,142.51,142.56,142.32,142.34,226801.0,127.2091,127.2538,127.0395,127.0574,226801.0
2021-01-14 14:20:00,142.32,142.33,141.87,141.98,240537.0,127.0395,127.0485,126.6378,126.736,240537.0
2021-01-14 14:30:00,141.99,142.14,141.85,141.93,207253.0,126.745,126.8789,126.62,126.6914,207253.0
2021-01-14 14:40:00,141.93,141.93,141.5,141.55,257078.0,126.6914,126.6914,126.3076,126.3522,257078.0
2021-01-14 14:50:00,141.55,141.72,141.38,141.69,281357.0,126.3522,126.504,126.2005,126.4772,281357.0
2021-01-14 15:00:00,141.69,141.85,141.67,141.71,219018.0,126.4772,126.62,126.4593,126.495,219018.0
2021-01-14 15:10:00,141.72,141.75,141.36,141.4,219494.0,126.504,126.5307,126.1826,126.2183,219494.0
2021-01-14 15:20:00,141.4,141.69,141.39,141.69,294302.0,126.2183,126.4772,126.2094,126.4772,294302.0
2021-01-14 15:30:00,141.67,141.84,141.6,141.77,434559.0,126.4593,126.6111,126.3968,126.5486,434559.0
2021-01-14 15:40:00,141.77,141.82,141.56,141.77,376135.0,126.5486,126.5932,126.3611,126.5486,376135.0
2021-01-14 15:50:00,141.72,141.86,141.08,141.12,1470598.0,126.504,126.6289,125.9327,125.9684,1470598.0
2021-01-15 09:30:00,137.43,140.67,137.01,140.58,3174189.0,122.6746,125.5667,122.2997,125.4864,3174189.0
2021-01-15 09:40:00,140.57,141.65,139.9,140.66,1327837.0,125.4774,126.4415,124.8794,125.5578,1327837.0
2021-01-15 09:50:00,140.65,140.67,138.96,139.51,924008.0,125.5488,125.5667,124.0403,124.5312,924008.0
2021-01-15 10:00:00,139.49,139.71,138.34,138.4,744556.0,124.5134,124.7098,123.4869,123.5404,744556.0
2021-01-15 10:10:00,138.41,138.8,138.03,138.05,472050.0,123.5493,123.8975,123.2101,123.228,472050.0
2021-01-15 10:20:00,138.06,138.1,137.45,137.8,665487.0,123.2369,123.2726,122.6924,123.0048,665487.0
2021-01-15 10:30:00,137.81,138.43,137.74,138.07,570988.0,123.0138,123.5672,122.9513,123.2458,570988.0
2021-01-15 10:40:00,138.09,138.2,137.6,138.14,331786.0,123.2637,123.3619,122.8263,123.3083,331786.0
2021-01-15 10:50:00,138.18,138.43,137.63,137.9,304567.0,123.344,123.5672,122.8531,123.0941,304567.0
2021-01-15 11:00:00,137.91,137.91,137.31,137.39,391908.0,123.103,123.103,122.5674,122.6389,391908.0
2021-01-15 11:10:00,137.39,137.79,137.3,137.62,422222.0,122.6389,122.9959,122.5585,122.8442,422222.0
2021-01-15 11:20:00,137.63,138.09,137.51,138.07,334464.0,122.8531,123.2637,122.746,123.2458,334464.0
2021-01-15 11:30:00,138.06,138.55,137.63,138.5,562426.0,123.2369,123.6743,122.8531,123.6297,562426.0
2021-01-15 11:40:00,138.5,139.07,138.42,138.88,545795.0,123.6297,124.1385,123.5583,123.9689,545795.0
2021-01-15 11:50:00,138.9,139.03,138.2,138.51,417783.0,123.9867,124.1028,123.3619,123.6386,417783.0
2021-01-15 12:00:00,138.5,138.8,138.22,138.55,364746.0,123.6297,123.8975,123.3797,123.6743,364746.0
2021-01-15 12:10:00,138.56,139.22,138.4,139.05,421912.0,123.6832,124.2724,123.5404,124.1206,421912.0
2021-01-15 12:20:00,139.05,139.91,138.95,139.5,830824.0,124.1206,124.8883,124.0314,124.5223,830824.0
2021-01-15 12:30:00,139.53,139.72,139.26,139.72,613330.0,124.5491,124.7187,124.3081,124.7187,613330.0
2021-01-15 12:40:00,139.72,139.91,139.48,139.83,399492.0,124.7187,124.8883,124.5045,124.8169,399492.0
2021-01-15 12:50:00,139.84,140.24,139.65,139.95,402343.0,124.8258,125.1829,124.6562,124.924,402343.0
2021-01-15 13:00:00,139.96,140.03,139.65,140.03,227147.0,124.9329,124.9954,124.6562,124.9954,227147.0
2021-01-15 13:10:00,140.03,140.24,139.72,140.09,355112.0,124.9954,125.1829,124.7187,125.049,355112.0
2021-01-15 13:20:00,140.08,140.3,139.67,139.83,300345.0,125.04,125.2364,124.6741,124.8169,300345.0
2021-01-15 13:30:00,139.82,139.92,139.55,139.85,278505.0,124.808,124.8972,124.5669,124.8347,278505.0
2021-01-15 13:40:00,139.84,139.88,139.53,139.57,161053.0,124.8258,124.8615,124.5491,124.5848,161053.0
2021-01-15 13:50:00,139.56,139.67,139.21,139.65,314167.0,124.5759,124.6741,124.2634,124.6562,314167.0
2021-01-15 14:00:00,139.64,139.79,139.3,139.35,220334.0,124.6473,124.7812,124.3438,124.3884,220334.0
2021-01-15 14:10:00,139.34,139.78,139.29,139.53,174338.0,124.3795,124.7722,124.3349,124.5491,174338.0
2021-01-15 14:20:00,139.52,139.61,139.21,139.43,272037.0,124.5402,124.6205,124.2634,124.4598,272037.0
2021-01-15 14:30:00,139.43,139.69,139.43,139.68,164931.0,124.4598,124.6919,124.4598,124.683,164931.0
2021-01-15 14:40:00,139.68,139.68,139.41,139.51,265904.0,124.683,124.683,124.442,124.5312,265904.0
2021-01-15 14:50:00,139.52,139.78,139.31,139.42,259704.0,124.5402,124.7722,124.3527,124.4509,259704.0
2021-01-15 15:00:00,139.44,139.58,139.15,139.25,207051.0,124.4687,124.5937,124.2099,124.2991,207051.0
2021-01-15 15:10:00,139.29,139.65,139.28,139.47,260490.0,124.3349,124.6562,124.3259,124.4955,260490.0
2021-01-15 15:20:00,139.45,139.53,138.98,139.52,354691.0,124.4777,124.5491,124.0581,124.5402,354691.0
2021-01-15 15:30:00,139.52,139.53,139.07,139.09,517210.0,124.5402,124.5491,124.1385,124.1563,517210.0
2021-01-15 15:40:00,139.09,139.5,138.81,138.89,567796.0,124.1563,124.5223,123.9064,123.9778,567796.0
2021-01-15 15:50:00,138.92,139.0,138.49,138.88,1218024.0,124.0046,124.076,123.6207,123.9689,1218024.0
2021-01-19 09:30:00,139.86,140.7,139.15,139.69,1523028.0,124.8437,125.5935,124.2099,124.6919,1523028.0
2021-01-19 09:40:00,139.74,139.77,138.75,138.97,652189.0,124.7365,124.7633,123.8528,124.0492,652189.0
2021-01-19 09:50:00,138.97,139.38,138.28,138.44,551921.0,124.0492,124.4152,123.4333,123.5761,551921.0
2021-01-19 10:00:00,138.48,138.94,138.05,138.24,395637.0,123.6118,124.0224,123.228,123.3976,395637.0
2021-01-19 10:10:00,138.25,138.5,137.82,137.95,384973.0,123.4065,123.6297,123.0227,123.1387,384973.0
2021-01-19 10:20:00,137.96,138.44,137.9,138.44,298580.0,123.1477,123.5761,123.0941,123.5761,298580.0
2021-01-19 10:30:00,138.44,139.09,138.35,138.99,333830.0,123.5761,124.1563,123.4958,124.0671,333830.0
2021-01-19 10:40:00,138.99,139.07,138.77,139.01,292131.0,124.0671,124.1385,123.8707,124.0849,292131.0
2021-01-19 10:50:00,139.04,139.39,139.01,139.01,286234.0,124.1117,124.4241,124.0849,124.0849,286234.0
2021-01-19 11:00:00,139.02,139.04,138.47,138.51,253757.0,124.0938,124.1117,123.6029,123.6386,253757.0
2021-01-19 11:10:00,138.52,138.9,138.49,138.87,205609.0,123.6475,123.9867,123.6207,123.9599,205609.0
2021-01-19 11:20:00,138.88,139.23,138.56,139.11,268142.0,123.9689,124.2813,123.6832,124.1742,268142.0
2021-01-19 11:30:00,139.1,139.13,138.7,138.9,183817.0,124.1653,124.192,123.8082,123.9867,183817.0
2021-01-19 11:40:00,138.92,139.2,138.64,139.19,224194.0,124.0046,124.2545,123.7546,124.2456,224194.0
2021-01-19 11:50:00,139.19,139.19,138.86,138.87,188870.0,124.2456,124.2456,123.951,123.9599,188870.0
2021-01-19 12:00:00,138.89,139.44,138.83,139.38,468008.0,123.9778,124.4687,123.9242,124.4152,468008.0
2021-01-19 12:10:00,139.4,139.44,138.79,138.99,269038.0,124.433,124.4687,123.8885,124.0671,269038.0
2021-01-19 12:20:00,139.01,139.03,138.6,138.66,216736.0,124.0849,124.1028,123.7189,123.7725,216736.0
2021-01-19 12:30:00,138.68,138.68,138.25,138.41,198115.0,123.7903,123.7903,123.4065,123.5493,198115.0
2021-01-19 12:40:00,138.41,138.92,138.32,138.75,207155.0,123.5493,124.0046,123.469,123.8528,207155.0
2021-01-19 12:50:00,138.76,138.87,138.63,138.78,166313.0,123.8618,123.9599,123.7457,123.8796,166313.0
2021-01-19 13:00:00,138.78,138.93,138.62,138.74,161312.0,123.8796,124.0135,123.7368,123.8439,161312.0
2021-01-19 13:10:00,138.74,138.86,138.61,138.81,181845.0,123.8439,123.951,123.7279,123.9064,181845.0
2021-01-19 13:20:00,138.81,138.9,138.62,138.62,120400.0,123.9064,123.9867,123.7368,123.7368,120400.0
2021-01-19 13:30:00,138.63,138.87,138.52,138.61,192622.0,123.7457,123.9599,123.6475,123.7279,192622.0
2021-01-19 13:40:00,138.62,138.67,138.44,138.57,183002.0,123.7368,123.7814,123.5761,123.6922,183002.0
2021-01-19 13:50:00,138.56,138.63,138.41,138.45,170400.0,123.6832,123.7457,123.5493,123.585,170400.0
2021-01-19 14:00:00,138.45,138.63,138.28,138.61,224760.0,123.585,123.7457,123.4333,123.7279,224760.0
2021-01-19 14:10:00,138.63,138.71,138.51,138.55,162501.0,123.7457,123.8171,123.6386,123.6743,162501.0
2021-01-19 14:20:00,138.55,138.66,138.46,138.52,117733.0,123.6743,123.7725,123.594,123.6475,117733.0
2021-01-19 14:30:00,138.52,138.61,138.33,138.34,232095.0,123.6475,123.7279,123.4779,123.4869,232095.0
2021-01-19 14:40:00,138.34,138.42,138.19,138.38,203947.0,123.4869,123.5583,123.353,123.5226,203947.0
2021-01-19 14:50:00,138.38,138.52,138.26,138.48,154264.0,123.5226,123.6475,123.4154,123.6118,154264.0
2021-01-19 15:00:00,138.49,138.54,138.31,138.51,197672.0,123.6207,123.6654,123.4601,123.6386,197672.0
2021-01-19 15:10:00,138.52,138.62,138.38,138.42,223840.0,123.6475,123.7368,123.5226,123.5583,223840.0
2021-01-19 15:20:00,138.42,138.64,138.4,138.62,189608.0,123.5583,123.7546,123.5404,123.7368,189608.0
2021-01-19 15:30:00,138.62,138.62,138.46,138.53,238156.0,123.7368,123.7368,123.594,123.6565,238156.0
2021-01-19 15:40:00,138.53,138.76,138.47,138.49,353636.0,123.6565,123.8618,123.6029,123.6207,353636.0
2021-01-19 15:50:00,138.47,138.71,137.96,138.01,1558978.0,123.6029,123.8171,123.1477,123.1923,1558978.0
2021-01-20 09:30:00,137.82,138.17,137.32,137.42,709073.0,123.0227,123.3351,122.5764,122.6656,709073.0
2021-01-20 09:40:00,137.4,137.4,136.22,136.65,614819.0,122.6478,122.6478,121.5945,121.9783,614819.0
2021-01-20 09:50:00,136.68,137.16,136.35,136.84,489834.0,122.0051,122.4335,121.7105,122.1479,489834.0
2021-01-20 10:00:00,136.84,136.88,136.23,136.39,430980.0,122.1479,122.1836,121.6034,121.7462,430980.0
2021-01-20 10:10:00,136.39,136.79,135.91,136.56,553301.0,121.7462,122.1033,121.3178,121.898,553301.0
2021-01-20 10:20:00,136.58,136.66,136.13,136.32,307433.0,121.9158,121.9872,121.5141,121.6837,307433.0
2021-01-20 10:30:00,136.32,136.45,136.17,136.36,254462.0,121.6837,121.7998,121.5498,121.7194,254462.0
2021-01-20 10:40:00,136.38,136.46,136.13,136.38,332641.0,121.7373,121.8087,121.5141,121.7373,332641.0
2021-01-20 10:50:00,136.38,136.42,136.1,136.18,276199.0,121.7373,121.773,121.4874,121.5588,276199.0
2021-01-20 11:00:00,136.17,136.25,135.68,135.7,318870.0,121.5498,121.6213,121.1124,121.1303,318870.0
2021-01-20 11:10:00,135.68,136.03,135.64,136.0,282748.0,121.1124,121.4249,121.0767,121.3981,282748.0
2021-01-20 11:20:00,136.0,136.02,135.51,135.6,419817.0,121.3981,121.4159,120.9607,121.041,419817.0
2021-01-20 11:30:00,135.6,135.82,135.45,135.62,545999.0,121.041,121.2374,120.9071,121.0589,545999.0
2021-01-20 11:40:00,135.63,135.64,135.48,135.51,295744.0,121.0678,121.0767,120.9339,120.9607,295744.0
2021-01-20 11:50:00,135.52,135.89,135.43,135.46,251657.0,120.9696,121.2999,120.8893,120.9161,251657.0
2021-01-20 12:00:00,135.47,135.64,135.46,135.59,191260.0,120.925,121.0767,120.9161,121.0321,191260.0
2021-01-20 12:10:00,135.58,135.83,135.57,135.79,167185.0,121.0232,121.2463,121.0143,121.2106,167185.0
2021-01-20 12:20:00,135.79,136.16,135.78,136.13,160901.0,121.2106,121.5409,121.2017,121.5141,160901.0
2021-01-20 12:30:00,136.13,136.29,135.97,136.01,131644.0,121.5141,121.657,121.3713,121.407,131644.0
2021-01-20 12:40:00,136.0,136.35,135.98,136.31,130695.0,121.3981,121.7105,121.3802,121.6748,130695.0
2021-01-20 12:50:00,136.31,136.56,136.28,136.43,156609.0,121.6748,121.898,121.648,121.7819,156609.0
2021-01-20 13:00:00,136.44,136.48,136.35,136.43,102508.0,121.7909,121.8266,121.7105,121.7819,102508.0
2021-01-20 13:10:00,136.43,136.45,136.21,136.27,115519.0,121.7819,121.7998,121.5855,121.6391,115519.0
2021-01-20 13:20:00,136.26,136.26,135.87,135.88,188680.0,121.6302,121.6302,121.282,121.291,188680.0
2021-01-20 13:30:00,135.88,136.02,135.83,135.88,161316.0,121.291,121.4159,121.2463,121.291,161316.0
2021-01-20 13:40:00,135.88,135.92,135.69,135.75,128269.0,121.291,121.3267,121.1214,121.1749,128269.0
2021-01-20 13:50:00,135.75,135.9,135.7,135.71,101279.0,121.1749,121.3088,121.1303,121.1392,101279.0
2021-01-20 14:00:00,135.7,135.94,135.69,135.86,180791.0,121.1303,121.3445,121.1214,121.2731,180791.0
2021-01-20 14:10:00,135.87,135.87,135.61,135.73,170008.0,121.282,121.282,121.05,121.1571,170008.0
2021-01-20 14:20:00,135.73,135.87,135.7,135.81,135418.0,121.1571,121.282,121.1303,121.2285,135418.0
2021-01-20 14:30:00,135.8,135.89,135.7,135.76,203821.0,121.2196,121.2999,121.1303,121.1839,203821.0
2021-01-20 14:40:00,135.76,135.94,135.71,135.89,180076.0,121.1839,121.3445,121.1392,121.2999,180076.0
2021-01-20 14:50:00,135.9,135.93,135.67,135.69,187414.0,121.3088,121.3356,121.1035,121.1214,187414.0
2021-01-20 15:00:00,135.69,135.84,135.69,135.83,199862.0,121.1214,121.2553,121.1214,121.2463,199862.0
2021-01-20 15:10:00,135.82,136.06,135.67,136.06,242275.0,121.2374,121.4517,121.1035,121.4517,242275.0
2021-01-20 15:20:00,136.08,136.13,135.7,136.1,333716.0,121.4695,121.5141,121.1303,121.4874,333716.0
2021-01-20 15:30:00,136.09,136.18,135.93,136.15,294060.0,121.4784,121.5588,121.3356,121.532,294060.0
2021-01-20 15:40:00,136.13,136.18,135.88,135.88,378525.0,121.5141,121.5588,121.291,121.291,378525.0
2021-01-20 15:50:00,135.9,136.06,135.76,135.95,1097398.0,121.3088,121.4517,121.1839,121.3535,1097398.0
2021-01-21 09:30:00,135.69,136.16,134.6,134.78,888735.0,121.1214,121.5409,120.1484,120.3091,888735.0
2021-01-21 09:40:00,134.74,135.3,134.6,135.13,393718.0,120.2734,120.7732,120.1484,120.6215,393718.0
2021-01-21 09:50:00,135.18,135.46,135.02,135.22,323649.0,120.6661,120.9161,120.5233,120.7018,323649.0
2021-01-21 10:00:00,135.25,135.4,134.75,134.76,289569.0,120.7286,120.8625,120.2823,120.2912,289569.0
2021-01-21 10:10:00,134.75,134.8,134.32,134.66,548839.0,120.2823,120.3269,119.8985,120.202,548839.0
2021-01-21 10:20:00,134.64,135.15,134.54,135.08,274044.0,120.1841,120.6394,120.0948,120.5769,274044.0
2021-01-21 10:30:00,135.08,135.14,134.7,135.09,193720.0,120.5769,120.6304,120.2377,120.5858,193720.0
2021-01-21 10:40:00,135.1,135.12,134.87,135.02,158439.0,120.5947,120.6126,120.3894,120.5233,158439.0
2021-01-21 10:50:00,135.01,135.14,134.7,134.75,153978.0,120.5144,120.6304,120.2377,120.2823,153978.0
2021-01-21 11:00:00,134.75,134.88,134.48,134.66,234346.0,120.2823,120.3983,120.0413,120.202,234346.0
2021-01-21 11:10:00,134.65,134.8,134.44,134.66,338482.0,120.193,120.3269,120.0056,120.202,338482.0
2021-01-21 11:20:00,134.68,134.88,134.59,134.67,150610.0,120.2198,120.3983,120.1395,120.2109,150610.0
2021-01-21 11:30:00,134.68,134.68,134.39,134.55,267461.0,120.2198,120.2198,119.961,120.1038,267461.0
2021-01-21 11:40:00,134.56,134.68,134.47,134.61,202208.0,120.1127,120.2198,120.0324,120.1573,202208.0
2021-01-21 11:50:00,134.62,134.76,134.46,134.65,277799.0,120.1663,120.2912,120.0234,120.193,277799.0
2021-01-21 12:00:00,134.65,134.85,134.53,134.62,167214.0,120.193,120.3716,120.0859,120.1663,167214.0
2021-01-21 12:10:00,134.61,134.63,134.42,134.45,211137.0,120.1573,120.1752,119.9877,120.0145,211137.0
2021-01-21 12:20:00,134.46,134.7,134.4,134.66,149946.0,120.0234,120.2377,119.9699,120.202,149946.0
2021-01-21 12:30:00,134.65,134.74,134.54,134.6,146205.0,120.193,120.2734,120.0948,120.1484,146205.0
2021-01-21 12:40:00,134.62,134.73,134.57,134.65,136048.0,120.1663,120.2644,120.1216,120.193,136048.0
2021-01-21 12:50:00,134.66,134.77,134.55,134.69,126929.0,120.202,120.3002,120.1038,120.2287,126929.0
2021-01-21 13:00:00,134.69,134.73,134.53,134.63,111076.0,120.2287,120.2644,120.0859,120.1752,111076.0
2021-01-21 13:10:00,134.62,134.8,134.6,134.7,131536.0,120.1663,120.3269,120.1484,120.2377,131536.0
2021-01-21 13:20:00,134.7,134.98,134.66,134.92,202652.0,120.2377,120.4876,120.202,120.434,202652.0
2021-01-21 13:30:00,134.91,134.97,134.79,134.81,123306.0,120.4251,120.4787,120.318,120.3359,123306.0
2021-01-21 13:40:00,134.8,134.9,134.78,134.82,98416.0,120.3269,120.4162,120.3091,120.3448,98416.0
2021-01-21 13:50:00,134.81,135.16,134.8,135.11,119978.0,120.3359,120.6483,120.3269,120.6036,119978.0
2021-01-21 14:00:00,135.08,135.14,135.02,135.1,93785.0,120.5769,120.6304,120.5233,120.5947,93785.0
2021-01-21 14:10:00,135.12,135.36,135.1,135.21,154764.0,120.6126,120.8268,120.5947,120.6929,154764.0
2021-01-21 14:20:00,135.2,135.23,134.99,135.0,172007.0,120.684,120.7108,120.4965,120.5055,172007.0
2021-01-21 14:30:00,135.01,135.14,134.97,135.06,124483.0,120.5144,120.6304,120.4787,120.559,124483.0
2021-01-21 14:40:00,135.05,135.06,134.94,135.0,113081.0,120.5501,120.559,120.4519,120.5055,113081.0
2021-01-21 14:50:00,135.0,135.28,134.94,135.22,216427.0,120.5055,120.7554,120.4519,120.7018,216427.0
2021-01-21 15:00:00,135.22,135.49,135.21,135.39,265024.0,120.7018,120.9428,120.6929,120.8536,265024.0
2021-01-21 15:10:00,135.4,135.41,135.28,135.35,205768.0,120.8625,120.8714,120.7554,120.8179,205768.0
2021-01-21 15:20:00,135.36,135.42,134.98,135.14,293704.0,120.8268,120.8804,120.4876,120.6304,293704.0
2021-01-21 15:30:00,135.14,135.39,135.07,135.36,279323.0,120.6304,120.8536,120.5679,120.8268,279323.0
2021-01-21 15:40:00,135.36,135.49,135.02,135.08,388437.0,120.8268,120.9428,120.5233,120.5769,388437.0
2021-01-21 15:50:00,135.07,135.14,134.75,134.84,937275.0,120.5679,120.6304,120.2823,120.3626,937275.0
2021-01-22 09:30:00,132.69,133.79,132.2,133.71,1021922.0,118.4435,119.4254,118.0061,119.354,1021922.0
2021-01-22 09:40:00,133.69,134.4,133.47,134.14,500396.0,119.3361,119.9699,119.1397,119.7378,500396.0
2021-01-22 09:50:00,134.12,134.25,133.6,133.8,361167.0,119.7199,119.836,119.2558,119.4343,361167.0
2021-01-22 10:00:00,133.81,134.12,133.74,133.85,272766.0,119.4432,119.7199,119.3807,119.4789,272766.0
2021-01-22 10:10:00,133.86,134.03,133.43,134.0,320326.0,119.4879,119.6396,119.104,119.6128,320326.0
2021-01-22 10:20:00,134.01,134.14,133.12,133.19,263994.0,119.6218,119.7378,118.8273,118.8898,263994.0
2021-01-22 10:30:00,133.2,133.41,133.02,133.09,246418.0,118.8987,119.0862,118.738,118.8005,246418.0
2021-01-22 10:40:00,133.1,133.18,132.77,132.87,450684.0,118.8095,118.8809,118.5149,118.6042,450684.0
2021-01-22 10:50:00,132.88,133.18,132.7,133.05,409659.0,118.6131,118.8809,118.4524,118.7648,409659.0
2021-01-22 11:00:00,133.06,133.44,132.91,133.19,322890.0,118.7738,119.113,118.6399,118.8898,322890.0
2021-01-22 11:10:00,133.18,133.44,133.08,133.29,226176.0,118.8809,119.113,118.7916,118.9791,226176.0
2021-01-22 11:20:00,133.29,133.94,133.29,133.8,267958.0,118.9791,119.5593,118.9791,119.4343,267958.0
2021-01-22 11:30:00,133.8,134.17,133.65,134.17,198202.0,119.4343,119.7646,119.3004,119.7646,198202.0
2021-01-22 11:40:00,134.16,134.26,133.84,133.94,189685.0,119.7556,119.8449,119.47,119.5593,189685.0
2021-01-22 11:50:00,133.95,134.24,133.95,134.15,187086.0,119.5682,119.8271,119.5682,119.7467,187086.0
2021-01-22 12:00:00,134.14,134.18,133.78,133.78,153623.0,119.7378,119.7735,119.4164,119.4164,153623.0
2021-01-22 12:10:00,133.78,134.13,133.78,134.01,111589.0,119.4164,119.7289,119.4164,119.6218,111589.0
2021-01-22 12:20:00,133.99,134.17,133.98,134.0,105261.0,119.6039,119.7646,119.595,119.6128,105261.0
2021-01-22 12:30:00,134.0,134.09,133.82,133.84,96945.0,119.6128,119.6932,119.4522,119.47,96945.0
2021-01-22 12:40:00,133.82,134.09,133.78,134.08,102607.0,119.4522,119.6932,119.4164,119.6842,102607.0
2021-01-22 12:50:00,134.06,134.12,133.97,134.01,125432.0,119.6664,119.7199,119.586,119.6218,125432.0
2021-01-22 13:00:00,134.02,134.04,133.76,133.87,162096.0,119.6307,119.6485,119.3986,119.4968,162096.0
2021-01-22 13:10:00,133.86,133.91,133.78,133.88,95634.0,119.4879,119.5325,119.4164,119.5057,95634.0
2021-01-22 13:20:00,133.9,134.01,133.8,133.84,82044.0,119.5236,119.6218,119.4343,119.47,82044.0
2021-01-22 13:30:00,133.85,134.06,133.84,134.05,90532.0,119.4789,119.6664,119.47,119.6575,90532.0
2021-01-22 13:40:00,134.04,134.15,133.95,134.01,93338.0,119.6485,119.7467,119.5682,119.6218,93338.0
2021-01-22 13:50:00,134.01,134.12,133.92,133.93,81735.0,119.6218,119.7199,119.5414,119.5503,81735.0
2021-01-22 14:00:00,133.95,134.0,133.8,133.92,151161.0,119.5682,119.6128,119.4343,119.5414,151161.0
2021-01-22 14:10:00,133.92,134.02,133.9,133.94,120620.0,119.5414,119.6307,119.5236,119.5593,120620.0
2021-01-22 14:20:00,133.94,133.95,133.73,133.82,251540.0,119.5593,119.5682,119.3718,119.4522,251540.0
2021-01-22 14:30:00,133.83,133.84,133.61,133.82,370048.0,119.4611,119.47,119.2647,119.4522,370048.0
2021-01-22 14:40:00,133.81,134.01,133.73,134.01,217228.0,119.4432,119.6218,119.3718,119.6218,217228.0
2021-01-22 14:50:00,134.01,134.15,133.92,134.07,171853.0,119.6218,119.7467,119.5414,119.6753,171853.0
2021-01-22 15:00:00,134.07,134.26,134.06,134.16,169463.0,119.6753,119.8449,119.6664,119.7556,169463.0
2021-01-22 15:10:00,134.15,134.19,133.78,133.8,278110.0,119.7467,119.7824,119.4164,119.4343,278110.0
2021-01-22 15:20:00,133.82,134.13,133.79,134.13,194546.0,119.4522,119.7289,119.4254,119.7289,194546.0
2021-01-22 15:30:00,134.13,134.27,134.0,134.23,213333.0,119.7289,119.8538,119.6128,119.8181,213333.0
2021-01-22 15:40:00,134.25,134.34,134.09,134.13,234366.0,119.836,119.9163,119.6932,119.7289,234366.0
2021-01-22 15:50:00,134.15,134.25,133.76,133.76,681403.0,119.7467,119.836,119.3986,119.3986,681403.0
2021-01-25 09:30:00,132.14,133.17,131.7,131.87,699888.0,117.9525,118.8719,117.5598,117.7115,699888.0
2021-01-25 09:40:00,131.88,131.91,131.24,131.41,499653.0,117.7204,117.7472,117.1492,117.3009,499653.0
2021-01-25 09:50:00,131.41,131.67,131.13,131.18,344480.0,117.3009,117.533,117.051,117.0956,344480.0
2021-01-25 10:00:00,131.21,131.76,131.13,131.6,356633.0,117.1224,117.6133,117.051,117.4705,356633.0
2021-01-25 10:10:00,131.59,131.87,131.3,131.78,284496.0,117.4616,117.7115,117.2027,117.6312,284496.0
2021-01-25 10:20:00,131.77,132.04,131.66,131.88,331899.0,117.6223,117.8633,117.5241,117.7204,331899.0
2021-01-25 10:30:00,131.81,131.91,131.59,131.88,190183.0,117.658,117.7472,117.4616,117.7204,190183.0
2021-01-25 10:40:00,131.87,132.05,131.5,131.53,220612.0,117.7115,117.8722,117.3812,117.408,220612.0
2021-01-25 10:50:00,131.55,131.59,130.56,130.68,430741.0,117.4259,117.4616,116.5422,116.6493,430741.0
2021-01-25 11:00:00,130.65,130.95,130.17,130.3,437964.0,116.6225,116.8903,116.194,116.3101,437964.0
2021-01-25 11:10:00,130.31,130.64,130.06,130.62,393667.0,116.319,116.6136,116.0959,116.5957,393667.0
2021-01-25 11:20:00,130.59,130.64,130.21,130.27,295787.0,116.5689,116.6136,116.2297,116.2833,295787.0
2021-01-25 11:30:00,130.29,130.32,130.08,130.08,373512.0,116.3012,116.3279,116.1137,116.1137,373512.0
2021-01-25 11:40:00,130.1,130.89,130.08,130.85,259395.0,116.1316,116.8367,116.1137,116.801,259395.0
2021-01-25 11:50:00,130.84,131.09,130.67,131.03,197753.0,116.7921,117.0153,116.6404,116.9617,197753.0
2021-01-25 12:00:00,131.03,131.18,130.84,131.06,150561.0,116.9617,117.0956,116.7921,116.9885,150561.0
2021-01-25 12:10:00,131.06,131.3,130.95,131.1,170847.0,116.9885,117.2027,116.8903,117.0242,170847.0
2021-01-25 12:20:00,131.08,131.47,131.06,131.18,161621.0,117.0063,117.3545,116.9885,117.0956,161621.0
2021-01-25 12:30:00,131.19,131.74,131.12,131.42,213790.0,117.1045,117.5955,117.042,117.3098,213790.0
2021-01-25 12:40:00,131.43,131.68,131.34,131.5,164471.0,117.3188,117.5419,117.2384,117.3812,164471.0
2021-01-25 12:50:00,131.51,131.73,131.43,131.69,177829.0,117.3902,117.5865,117.3188,117.5508,177829.0
2021-01-25 13:00:00,131.71,131.77,131.44,131.51,135840.0,117.5687,117.6223,117.3277,117.3902,135840.0
2021-01-25 13:10:00,131.5,131.95,131.5,131.77,174950.0,117.3812,117.7829,117.3812,117.6223,174950.0
2021-01-25 13:20:00,131.77,132.21,131.76,132.08,236100.0,117.6223,118.015,117.6133,117.899,236100.0
2021-01-25 13:30:00,132.08,132.39,132.08,132.38,184111.0,117.899,118.1757,117.899,118.1668,184111.0
2021-01-25 13:40:00,132.39,132.39,131.95,132.09,119179.0,118.1757,118.1757,117.7829,117.9079,119179.0
2021-01-25 13:50:00,132.08,132.28,131.92,132.28,132606.0,117.899,118.0775,117.7561,118.0775,132606.0
2021-01-25 14:00:00,132.29,132.29,132.1,132.13,130494.0,118.0864,118.0864,117.9168,117.9436,130494.0
2021-01-25 14:10:00,132.12,132.22,131.94,132.13,111169.0,117.9347,118.0239,117.774,117.9436,111169.0
2021-01-25 14:20:00,132.12,132.17,132.0,132.13,106664.0,117.9347,117.9793,117.8276,117.9436,106664.0
2021-01-25 14:30:00,132.13,132.22,131.86,131.9,140617.0,117.9436,118.0239,117.7026,117.7383,140617.0
2021-01-25 14:40:00,131.9,132.18,131.87,132.12,145864.0,117.7383,117.9882,117.7115,117.9347,145864.0
2021-01-25 14:50:00,132.13,132.17,131.98,132.02,139681.0,117.9436,117.9793,117.8097,117.8454,139681.0
2021-01-25 15:00:00,132.01,132.23,132.0,132.19,139979.0,117.8365,118.0329,117.8276,117.9972,139979.0
2021-01-25 15:10:00,132.19,132.29,131.97,132.19,169406.0,117.9972,118.0864,117.8008,117.9972,169406.0
2021-01-25 15:20:00,132.2,132.27,132.02,132.2,175589.0,118.0061,118.0686,117.8454,118.0061,175589.0
2021-01-25 15:30:00,132.22,132.26,132.08,132.14,211151.0,118.0239,118.0596,117.899,117.9525,211151.0
2021-01-25 15:40:00,132.13,132.22,132.07,132.2,254102.0,117.9436,118.0239,117.89,118.0061,254102.0
2021-01-25 15:50:00,132.16,132.36,131.96,132.11,546261.0,117.9704,118.1489,117.7919,117.9257,546261.0
2021-01-26 09:30:00,132.75,133.14,132.27,132.69,934555.0,118.497,118.8452,118.0686,118.4435,934555.0
2021-01-26 09:40:00,132.68,133.17,132.62,132.73,610629.0,118.4346,118.8719,118.381,118.4792,610629.0
2021-01-26 09:50:00,132.76,132.8,132.22,132.55,468686.0,118.506,118.5417,118.0239,118.3185,468686.0
2021-01-26 10:00:00,132.56,132.74,132.37,132.44,542103.0,118.3274,118.4881,118.1578,118.2203,542103.0
2021-01-26 10:10:00,132.41,132.47,131.69,132.14,320198.0,118.1935,118.2471,117.5508,117.9525,320198.0
2021-01-26 10:20:00,132.13,132.62,132.06,132.54,214209.0,117.9436,118.381,117.8811,118.3096,214209.0
2021-01-26 10:30:00,132.52,132.58,132.04,132.26,159512.0,118.2917,118.3453,117.8633,118.0596,159512.0
2021-01-26 10:40:00,132.25,132.58,132.12,132.5,173321.0,118.0507,118.3453,117.9347,118.2739,173321.0
2021-01-26 10:50:00,132.48,132.48,131.84,131.87,163148.0,118.256,118.256,117.6847,117.7115,163148.0
2021-01-26 11:00:00,131.86,132.09,131.82,131.97,164013.0,117.7026,117.9079,117.6669,117.8008,164013.0
2021-01-26 11:10:00,131.97,132.2,131.94,132.02,109411.0,117.8008,118.0061,117.774,117.8454,109411.0
2021-01-26 11:20:00,132.02,132.47,131.93,132.47,126932.0,117.8454,118.2471,117.7651,118.2471,126932.0
2021-01-26 11:30:00,132.45,132.51,132.19,132.26,158300.0,118.2292,118.2828,117.9972,118.0596,158300.0
2021-01-26 11:40:00,132.28,132.32,131.98,132.03,126158.0,118.0775,118.1132,117.8097,117.8543,126158.0
2021-01-26 11:50:00,132.02,132.11,131.94,132.1,104412.0,117.8454,117.9257,117.774,117.9168,104412.0
2021-01-26 12:00:00,132.09,132.2,131.94,132.02,103485.0,117.9079,118.0061,117.774,117.8454,103485.0
2021-01-26 12:10:00,132.04,132.18,131.93,132.07,197649.0,117.8633,117.9882,117.7651,117.89,197649.0
2021-01-26 12:20:00,132.06,132.36,132.06,132.34,134699.0,117.8811,118.1489,117.8811,118.1311,134699.0
2021-01-26 12:30:00,132.31,132.48,132.25,132.4,166808.0,118.1043,118.256,118.0507,118.1846,166808.0
2021-01-26 12:40:00,132.4,132.45,132.24,132.4,269641.0,118.1846,118.2292,118.0418,118.1846,269641.0
2021-01-26 12:50:00,132.41,132.62,132.38,132.56,158010.0,118.1935,118.381,118.1668,118.3274,158010.0
2021-01-26 13:00:00,132.57,132.68,132.49,132.51,243379.0,118.3364,118.4346,118.265,118.2828,243379.0
2021-01-26 13:10:00,132.51,132.65,132.46,132.5,95408.0,118.2828,118.4078,118.2382,118.2739,95408.0
2021-01-26 13:20:00,132.5,132.59,132.41,132.51,68938.0,118.2739,118.3542,118.1935,118.2828,68938.0
2021-01-26 13:30:00,132.5,132.62,132.38,132.44,174589.0,118.2739,118.381,118.1668,118.2203,174589.0
2021-01-26 13:40:00,132.45,132.54,132.42,132.47,85419.0,118.2292,118.3096,118.2025,118.2471,85419.0
2021-01-26 13:50:00,132.48,132.53,132.41,132.49,121836.0,118.256,118.3007,118.1935,118.265,121836.0
2021-01-26 14:00:00,132.47,132.68,132.45,132.5,130583.0,118.2471,118.4346,118.2292,118.2739,130583.0
2021-01-26 14:10:00,132.5,132.61,132.44,132.55,127448.0,118.2739,118.3721,118.2203,118.3185,127448.0
2021-01-26 14:20:00,132.55,132.58,132.37,132.48,164091.0,118.3185,118.3453,118.1578,118.256,164091.0
2021-01-26 14:30:00,132.48,132.56,132.42,132.53,130665.0,118.256,118.3274,118.2025,118.3007,130665.0
2021-01-26 14:40:00,132.52,132.52,132.39,132.49,206548.0,118.2917,118.2917,118.1757,118.265,206548.0
2021-01-26 14:50:00,132.49,132.69,132.48,132.68,118128.0,118.265,118.4435,118.256,118.4346,118128.0
2021-01-26 15:00:00,132.67,132.67,132.31,132.4,139012.0,118.4256,118.4256,118.1043,118.1846,139012.0
2021-01-26 15:10:00,132.42,132.47,132.27,132.38,116556.0,118.2025,118.2471,118.0686,118.1668,116556.0
2021-01-26 15:20:00,132.38,132.42,132.26,132.33,107466.0,118.1668,118.2025,118.0596,118.1221,107466.0
2021-01-26 15:30:00,132.32,132.34,131.93,131.95,134860.0,118.1132,118.1311,117.7651,117.7829,134860.0
2021-01-26 15:40:00,131.94,132.06,131.77,131.87,209891.0,117.774,117.8811,117.6223,117.7115,209891.0
2021-01-26 15:50:00,131.89,131.92,131.34,131.56,687864.0,117.7294,117.7561,117.2384,117.4348,687864.0
2021-01-27 09:30:00,129.59,129.85,128.04,128.36,885919.0,115.6763,115.9084,114.2927,114.5784,885919.0
2021-01-27 09:40:00,128.33,128.33,127.45,127.76,484394.0,114.5516,114.5516,113.7661,114.0428,484394.0
2021-01-27 09:50:00,127.78,128.58,127.41,128.22,542569.0,114.0606,114.7748,113.7304,114.4534,542569.0
2021-01-27 10:00:00,128.2,128.84,128.09,128.38,406654.0,114.4356,115.0068,114.3374,114.5962,406654.0
2021-01-27 10:10:00,128.44,128.61,127.68,128.44,337714.0,114.6498,114.8015,113.9714,114.6498,337714.0
2021-01-27 10:20:00,128.44,129.03,128.44,128.91,339945.0,114.6498,115.1764,114.6498,115.0693,339945.0
2021-01-27 10:30:00,128.93,129.31,128.57,128.61,269216.0,115.0872,115.4264,114.7658,114.8015,269216.0
2021-01-27 10:40:00,128.59,128.66,128.12,128.29,286219.0,114.7837,114.8462,114.3641,114.5159,286219.0
2021-01-27 10:50:00,128.29,129.04,128.03,128.9,253667.0,114.5159,115.1854,114.2838,115.0604,253667.0
2021-01-27 11:00:00,128.89,129.02,128.52,128.69,175045.0,115.0515,115.1675,114.7212,114.8729,175045.0
2021-01-27 11:10:00,128.66,128.87,128.51,128.68,224757.0,114.8462,115.0336,114.7123,114.864,224757.0
2021-01-27 11:20:00,128.68,129.02,128.51,128.97,249693.0,114.864,115.1675,114.7123,115.1229,249693.0
2021-01-27 11:30:00,128.97,129.13,128.52,128.85,183388.0,115.1229,115.2657,114.7212,115.0158,183388.0
2021-01-27 11:40:00,128.83,128.92,128.42,128.47,203650.0,114.9979,115.0783,114.6319,114.6766,203650.0
2021-01-27 11:50:00,128.44,128.58,128.27,128.3,148868.0,114.6498,114.7748,114.498,114.5248,148868.0
2021-01-27 12:00:00,128.29,128.57,127.95,128.55,276932.0,114.5159,114.7658,114.2124,114.748,276932.0
2021-01-27 12:10:00,128.54,128.64,128.38,128.51,145610.0,114.739,114.8283,114.5962,114.7123,145610.0
2021-01-27 12:20:00,128.51,128.56,128.08,128.13,160255.0,114.7123,114.7569,114.3284,114.3731,160255.0
2021-01-27 12:30:00,128.1,128.19,127.72,127.92,216545.0,114.3463,114.4266,114.0071,114.1856,216545.0
2021-01-27 12:40:00,127.91,128.46,127.91,128.43,230645.0,114.1767,114.6676,114.1767,114.6409,230645.0
2021-01-27 12:50:00,128.43,128.5,128.28,128.37,153615.0,114.6409,114.7033,114.507,114.5873,153615.0
2021-01-27 13:00:00,128.37,128.63,128.28,128.49,119786.0,114.5873,114.8194,114.507,114.6944,119786.0
2021-01-27 13:10:00,128.5,128.52,128.06,128.45,112204.0,114.7033,114.7212,114.3106,114.6587,112204.0
2021-01-27 13:20:00,128.47,128.7,128.4,128.58,124075.0,114.6766,114.8819,114.6141,114.7748,124075.0
2021-01-27 13:30:00,128.56,128.65,128.48,128.53,161247.0,114.7569,114.8372,114.6855,114.7301,161247.0
2021-01-27 13:40:00,128.54,128.58,128.29,128.33,179886.0,114.739,114.7748,114.5159,114.5516,179886.0
2021-01-27 13:50:00,128.31,128.34,128.02,128.16,173766.0,114.5337,114.5605,114.2749,114.3998,173766.0
2021-01-27 14:00:00,128.16,128.47,127.96,128.08,182944.0,114.3998,114.6766,114.2213,114.3284,182944.0
2021-01-27 14:10:00,128.08,128.26,127.72,127.8,196370.0,114.3284,114.4891,114.0071,114.0785,196370.0
2021-01-27 14:20:00,127.82,128.03,127.59,127.64,193018.0,114.0964,114.2838,113.891,113.9357,193018.0
2021-01-27 14:30:00,127.65,127.96,127.35,127.93,329908.0,113.9446,114.2213,113.6768,114.1945,329908.0
2021-01-27 14:40:00,127.92,128.28,127.82,128.07,527461.0,114.1856,114.507,114.0964,114.3195,527461.0
2021-01-27 14:50:00,128.04,128.22,127.71,127.82,290167.0,114.2927,114.4534,113.9982,114.0964,290167.0
2021-01-27 15:00:00,127.82,128.09,127.73,128.0,288604.0,114.0964,114.3374,114.016,114.257,288604.0
2021-01-27 15:10:00,128.01,128.78,128.0,128.48,333524.0,114.266,114.9533,114.257,114.6855,333524.0
2021-01-27 15:20:00,128.46,128.62,128.02,128.34,383911.0,114.6676,114.8105,114.2749,114.5605,383911.0
2021-01-27 15:30:00,128.33,128.47,127.73,127.91,532325.0,114.5516,114.6766,114.016,114.1767,532325.0
2021-01-27 15:40:00,127.87,127.92,127.61,127.78,583217.0,114.141,114.1856,113.9089,114.0606,583217.0
2021-01-27 15:50:00,127.77,127.95,127.4,127.95,877303.0,114.0517,114.2124,113.7214,114.2124,877303.0
2021-01-28 09:30:00,129.9,129.98,129.19,129.48,656036.0,115.953,116.0244,115.3193,115.5781,656036.0
2021-01-28 09:40:00,129.46,130.27,129.25,129.39,410342.0,115.5603,116.2833,115.3728,115.4978,410342.0
2021-01-28 09:50:00,129.39,130.0,129.11,129.2,400296.0,115.4978,116.0423,115.2479,115.3282,400296.0
2021-01-28 10:00:00,129.26,130.18,128.99,129.65,371976.0,115.3817,116.203,115.1407,115.7299,371976.0
2021-01-28 10:10:00,129.65,130.64,129.63,130.56,442071.0,115.7299,116.6136,115.712,116.5422,442071.0
2021-01-28 10:20:00,130.57,130.71,130.17,130.19,274512.0,116.5511,116.6761,116.194,116.2119,274512.0
2021-01-28 10:30:00,130.25,130.8,130.03,130.74,250075.0,116.2655,116.7564,116.0691,116.7028,250075.0
2021-01-28 10:40:00,130.72,130.89,130.1,130.77,240727.0,116.685,116.8367,116.1316,116.7296,240727.0
2021-01-28 10:50:00,130.75,131.04,130.33,130.94,248006.0,116.7118,116.9706,116.3369,116.8814,248006.0
2021-01-28 11:00:00,130.94,131.37,130.91,131.14,244643.0,116.8814,117.2652,116.8546,117.0599,244643.0
2021-01-28 11:10:00,131.13,131.53,131.03,131.33,184566.0,117.051,117.408,116.9617,117.2295,184566.0
2021-01-28 11:20:00,131.35,131.36,130.72,130.84,192758.0,117.2473,117.2563,116.685,116.7921,192758.0
2021-01-28 11:30:00,130.83,130.95,130.65,130.75,239972.0,116.7832,116.8903,116.6225,116.7118,239972.0
2021-01-28 11:40:00,130.78,131.05,130.75,131.01,145527.0,116.7385,116.9796,116.7118,116.9439,145527.0
2021-01-28 11:50:00,131.04,131.39,131.03,131.23,127109.0,116.9706,117.2831,116.9617,117.1402,127109.0
2021-01-28 12:00:00,131.25,131.61,131.23,131.6,189207.0,117.1581,117.4794,117.1402,117.4705,189207.0
2021-01-28 12:10:00,131.6,131.69,131.47,131.62,202488.0,117.4705,117.5508,117.3545,117.4884,202488.0
2021-01-28 12:20:00,131.65,131.83,131.53,131.82,174695.0,117.5151,117.6758,117.408,117.6669,174695.0
2021-01-28 12:30:00,131.82,131.97,131.71,131.84,197721.0,117.6669,117.8008,117.5687,117.6847,197721.0
2021-01-28 12:40:00,131.83,131.85,131.54,131.82,151882.0,117.6758,117.6937,117.4169,117.6669,151882.0
2021-01-28 12:50:00,131.82,131.83,131.55,131.64,215158.0,117.6669,117.6758,117.4259,117.5062,215158.0
2021-01-28 13:00:00,131.64,131.96,131.57,131.88,169381.0,117.5062,117.7919,117.4437,117.7204,169381.0
2021-01-28 13:10:00,131.89,131.89,131.45,131.47,148373.0,117.7294,117.7294,117.3366,117.3545,148373.0
2021-01-28 13:20:00,131.45,131.7,131.41,131.52,126931.0,117.3366,117.5598,117.3009,117.3991,126931.0
2021-01-28 13:30:00,131.54,132.15,131.53,132.15,188941.0,117.4169,117.9615,117.408,117.9615,188941.0
2021-01-28 13:40:00,132.15,132.17,131.81,131.89,122813.0,117.9615,117.9793,117.658,117.7294,122813.0
2021-01-28 13:50:00,131.91,132.0,131.75,131.81,104678.0,117.7472,117.8276,117.6044,117.658,104678.0
2021-01-28 14:00:00,131.82,132.03,131.68,131.79,115738.0,117.6669,117.8543,117.5419,117.6401,115738.0
2021-01-28 14:10:00,131.79,131.83,131.18,131.26,159458.0,117.6401,117.6758,117.0956,117.167,159458.0
2021-01-28 14:20:00,131.26,131.36,131.18,131.27,139405.0,117.167,117.2563,117.0956,117.1759,139405.0
2021-01-28 14:30:00,131.27,131.28,131.01,131.25,142708.0,117.1759,117.1849,116.9439,117.1581,142708.0
2021-01-28 14:40:00,131.25,131.31,130.93,131.12,144293.0,117.1581,117.2116,116.8724,117.042,144293.0
2021-01-28 14:50:00,131.1,131.13,130.71,130.99,180258.0,117.0242,117.051,116.6761,116.926,180258.0
2021-01-28 15:00:00,130.97,131.04,130.83,130.91,156239.0,116.9081,116.9706,116.7832,116.8546,156239.0
2021-01-28 15:10:00,130.92,131.08,130.71,130.8,191351.0,116.8635,117.0063,116.6761,116.7564,191351.0
2021-01-28 15:20:00,130.81,130.99,130.56,130.56,160047.0,116.7653,116.926,116.5422,116.5422,160047.0
2021-01-28 15:30:00,130.55,130.81,130.45,130.68,236055.0,116.5332,116.7653,116.444,116.6493,236055.0
2021-01-28 15:40:00,130.68,130.77,130.5,130.77,224320.0,116.6493,116.7296,116.4886,116.7296,224320.0
2021-01-28 15:50:00,130.8,130.83,130.01,130.1,654603.0,116.7564,116.7832,116.0512,116.1316,654603.0
2021-01-29 09:30:00,131.19,131.49,130.5,130.85,949473.0,117.1045,117.3723,116.4886,116.801,949473.0
2021-01-29 09:40:00,130.83,130.98,130.4,130.64,432467.0,116.7832,116.9171,116.3993,116.6136,432467.0
2021-01-29 09:50:00,130.62,131.36,130.36,131.19,304376.0,116.5957,117.2563,116.3636,117.1045,304376.0
2021-01-29 10:00:00,131.13,131.59,131.08,131.59,196500.0,117.051,117.4616,117.0063,117.4616,196500.0
2021-01-29 10:10:00,131.59,131.72,131.25,131.29,196491.0,117.4616,117.5776,117.1581,117.1938,196491.0
2021-01-29 10:20:00,131.29,131.72,131.2,131.33,258883.0,117.1938,117.5776,117.1135,117.2295,258883.0
2021-01-29 10:30:00,131.34,131.68,130.95,130.96,313116.0,117.2384,117.5419,116.8903,116.8992,313116.0
2021-01-29 10:40:00,130.96,131.07,130.76,130.84,187982.0,116.8992,116.9974,116.7207,116.7921,187982.0
2021-01-29 10:50:00,130.84,131.02,130.63,130.81,178875.0,116.7921,116.9528,116.6047,116.7653,178875.0
2021-01-29 11:00:00,130.8,130.8,130.25,130.68,148677.0,116.7564,116.7564,116.2655,116.6493,148677.0
2021-01-29 11:10:00,130.67,130.76,130.25,130.34,163970.0,116.6404,116.7207,116.2655,116.3458,163970.0
2021-01-29 11:20:00,130.35,130.45,129.84,129.88,171760.0,116.3547,116.444,115.8995,115.9352,171760.0
2021-01-29 11:30:00,129.86,129.93,129.49,129.73,184942.0,115.9173,115.9798,115.5871,115.8013,184942.0
2021-01-29 11:40:00,129.75,129.84,129.53,129.7,121818.0,115.8191,115.8995,115.6228,115.7745,121818.0
2021-01-29 11:50:00,129.7,129.87,129.38,129.87,121116.0,115.7745,115.9263,115.4889,115.9263,121116.0
2021-01-29 12:00:00,129.86,129.86,129.58,129.69,115232.0,115.9173,115.9173,115.6674,115.7656,115232.0
2021-01-29 12:10:00,129.71,129.87,129.21,129.22,152952.0,115.7834,115.9263,115.3371,115.346,152952.0
2021-01-29 12:20:00,129.2,129.28,128.92,128.98,180693.0,115.3282,115.3996,115.0783,115.1318,180693.0
2021-01-29 12:30:00,128.96,129.09,128.56,128.77,211544.0,115.114,115.23,114.7569,114.9444,211544.0
2021-01-29 12:40:00,128.77,128.94,128.19,128.2,229132.0,114.9444,115.0961,114.4266,114.4356,229132.0
2021-01-29 12:50:00,128.22,128.75,128.22,128.41,193694.0,114.4534,114.9265,114.4534,114.623,193694.0
2021-01-29 13:00:00,128.41,128.75,128.32,128.55,141612.0,114.623,114.9265,114.5427,114.748,141612.0
2021-01-29 13:10:00,128.53,128.59,128.2,128.37,141347.0,114.7301,114.7837,114.4356,114.5873,141347.0
2021-01-29 13:20:00,128.36,128.87,128.34,128.83,212370.0,114.5784,115.0336,114.5605,114.9979,212370.0
2021-01-29 13:30:00,128.83,128.83,128.39,128.41,198633.0,114.9979,114.9979,114.6052,114.623,198633.0
2021-01-29 13:40:00,128.43,128.6,128.26,128.27,264677.0,114.6409,114.7926,114.4891,114.498,264677.0
2021-01-29 13:50:00,128.29,128.57,128.26,128.41,139420.0,114.5159,114.7658,114.4891,114.623,139420.0
2021-01-29 14:00:00,128.4,129.33,128.35,129.31,212435.0,114.6141,115.4442,114.5694,115.4264,212435.0
2021-01-29 14:10:00,129.3,129.44,129.21,129.39,175924.0,115.4175,115.5424,115.3371,115.4978,175924.0
2021-01-29 14:20:00,129.38,129.45,129.08,129.13,143509.0,115.4889,115.5513,115.2211,115.2657,143509.0
2021-01-29 14:30:00,129.12,129.12,128.69,128.95,199522.0,115.2568,115.2568,114.8729,115.105,199522.0
2021-01-29 14:40:00,128.94,129.14,128.71,129.05,190408.0,115.0961,115.2746,114.8908,115.1943,190408.0
2021-01-29 14:50:00,129.04,129.25,128.92,129.13,154965.0,115.1854,115.3728,115.0783,115.2657,154965.0
2021-01-29 15:00:00,129.15,129.75,129.14,129.71,197451.0,115.2836,115.8191,115.2746,115.7834,197451.0
2021-01-29 15:10:00,129.7,129.85,129.66,129.74,202796.0,115.7745,115.9084,115.7388,115.8102,202796.0
2021-01-29 15:20:00,129.75,129.97,129.5,129.53,230854.0,115.8191,116.0155,115.596,115.6228,230854.0
2021-01-29 15:30:00,129.55,129.95,129.41,129.46,308251.0,115.6406,115.9977,115.5156,115.5603,308251.0
2021-01-29 15:40:00,129.45,129.45,128.61,128.77,347689.0,115.5513,115.5513,114.8015,114.9444,347689.0
2021-01-29 15:50:00,128.74,129.49,128.42,128.59,904282.0,114.9176,115.5871,114.6319,114.7837,904282.0
2021-02-01 09:30:00,129.4,129.98,128.81,128.95,570071.0,115.5067,116.0244,114.9801,115.105,570071.0
2021-02-01 09:40:00,128.93,129.27,128.56,128.66,205332.0,115.0872,115.3907,114.7569,114.8462,205332.0
2021-02-01 09:50:00,128.68,129.36,128.47,129.27,309637.0,114.864,115.471,114.6766,115.3907,309637.0
2021-02-01 10:00:00,129.22,129.37,128.63,129.14,259440.0,115.346,115.4799,114.8194,115.2746,259440.0
2021-02-01 10:10:00,129.15,129.33,128.91,129.33,183644.0,115.2836,115.4442,115.0693,115.4442,183644.0
2021-02-01 10:20:00,129.35,129.38,129.01,129.02,149656.0,115.4621,115.4889,115.1586,115.1675,149656.0
2021-02-01 10:30:00,129.03,129.48,129.02,129.16,183430.0,115.1764,115.5781,115.1675,115.2925,183430.0
2021-02-01 10:40:00,129.16,129.42,129.1,129.23,223545.0,115.2925,115.5246,115.2389,115.355,223545.0
2021-02-01 10:50:00,129.24,129.34,128.81,128.93,183468.0,115.3639,115.4532,114.9801,115.0872,183468.0
2021-02-01 11:00:00,128.91,129.14,128.65,128.99,162581.0,115.0693,115.2746,114.8372,115.1407,162581.0
2021-02-01 11:10:00,129.01,129.19,128.78,129.19,147854.0,115.1586,115.3193,114.9533,115.3193,147854.0
2021-02-01 11:20:00,129.18,129.47,129.01,129.3,144103.0,115.3103,115.5692,115.1586,115.4175,144103.0
2021-02-01 11:30:00,129.3,129.41,129.05,129.14,146844.0,115.4175,115.5156,115.1943,115.2746,146844.0
2021-02-01 11:40:00,129.15,129.5,129.15,129.36,152154.0,115.2836,115.596,115.2836,115.471,152154.0
2021-02-01 11:50:00,129.36,129.4,129.14,129.15,158480.0,115.471,115.5067,115.2746,115.2836,158480.0
2021-02-01 12:00:00,129.16,129.22,128.88,128.9,162179.0,115.2925,115.346,115.0425,115.0604,162179.0
2021-02-01 12:10:00,128.91,129.16,128.89,129.03,155938.0,115.0693,115.2925,115.0515,115.1764,155938.0
2021-02-01 12:20:00,129.05,129.1,128.79,129.02,186422.0,115.1943,115.2389,114.9622,115.1675,186422.0
2021-02-01 12:30:00,129.0,129.13,128.72,128.77,178609.0,115.1497,115.2657,114.8997,114.9444,178609.0
2021-02-01 12:40:00,128.77,129.14,128.75,128.91,236145.0,114.9444,115.2746,114.9265,115.0693,236145.0
2021-02-01 12:50:00,128.93,128.95,128.69,128.82,140361.0,115.0872,115.105,114.8729,114.989,140361.0
2021-02-01 13:00:00,128.81,129.03,128.8,128.99,112067.0,114.9801,115.1764,114.9711,115.1407,112067.0
2021-02-01 13:10:00,128.99,129.2,128.95,129.11,139023.0,115.1407,115.3282,115.105,115.2479,139023.0
2021-02-01 13:20:00,129.11,129.14,129.01,129.07,115901.0,115.2479,115.2746,115.1586,115.2121,115901.0
2021-02-01 13:30:00,129.06,129.12,128.87,128.91,189759.0,115.2032,115.2568,115.0336,115.0693,189759.0
2021-02-01 13:40:00,128.92,128.99,128.75,128.84,110343.0,115.0783,115.1407,114.9265,115.0068,110343.0
2021-02-01 13:50:00,128.83,128.94,128.7,128.9,109095.0,114.9979,115.0961,114.8819,115.0604,109095.0
2021-02-01 14:00:00,128.89,129.01,128.83,128.97,107582.0,115.0515,115.1586,114.9979,115.1229,107582.0
2021-02-01 14:10:00,128.99,129.51,128.96,129.51,170711.0,115.1407,115.6049,115.114,115.6049,170711.0
2021-02-01 14:20:00,129.52,129.58,129.33,129.57,148822.0,115.6138,115.6674,115.4442,115.6585,148822.0
2021-02-01 14:30:00,129.58,129.88,129.54,129.86,167512.0,115.6674,115.9352,115.6317,115.9173,167512.0
2021-02-01 14:40:00,129.87,129.97,129.8,129.9,207613.0,115.9263,116.0155,115.8638,115.953,207613.0
2021-02-01 14:50:00,129.89,130.07,129.7,129.84,220270.0,115.9441,116.1048,115.7745,115.8995,220270.0
2021-02-01 15:00:00,129.84,129.88,129.63,129.86,142249.0,115.8995,115.9352,115.712,115.9173,142249.0
2021-02-01 15:10:00,129.85,129.86,129.66,129.75,151598.0,115.9084,115.9173,115.7388,115.8191,151598.0
2021-02-01 15:20:00,129.75,129.86,129.59,129.8,177217.0,115.8191,115.9173,115.6763,115.8638,177217.0
2021-02-01 15:30:00,129.79,129.94,129.63,129.88,342753.0,115.8548,115.9887,115.712,115.9352,342753.0
2021-02-01 15:40:00,129.87,129.97,129.61,129.88,242601.0,115.9263,116.0155,115.6942,115.9352,242601.0
2021-02-01 15:50:00,129.88,130.04,129.6,129.6,572912.0,115.9352,116.078,115.6852,115.6852,572912.0
2021-02-02 09:30:00,131.94,132.64,131.22,132.24,590308.0,117.774,118.3988,117.1313,118.0418,590308.0
2021-02-02 09:40:00,132.27,132.33,131.35,132.02,288544.0,118.0686,118.1221,117.2473,117.8454,288544.0
2021-02-02 09:50:00,132.03,132.12,131.65,131.96,183156.0,117.8543,117.9347,117.5151,117.7919,183156.0
2021-02-02 10:00:00,131.96,132.99,131.91,132.99,333273.0,117.7919,118.7113,117.7472,118.7113,333273.0
2021-02-02 10:10:00,132.98,133.09,132.61,132.96,282935.0,118.7023,118.8005,118.3721,118.6845,282935.0
2021-02-02 10:20:00,132.94,133.23,132.66,132.77,284298.0,118.6666,118.9255,118.4167,118.5149,284298.0
2021-02-02 10:30:00,132.78,133.01,132.62,132.66,170295.0,118.5238,118.7291,118.381,118.4167,170295.0
2021-02-02 10:40:00,132.66,132.97,132.53,132.9,204119.0,118.4167,118.6934,118.3007,118.6309,204119.0
2021-02-02 10:50:00,132.89,133.24,132.89,133.24,201404.0,118.622,118.9344,118.622,118.9344,201404.0
2021-02-02 11:00:00,133.23,133.68,133.22,133.68,210382.0,118.9255,119.3272,118.9166,119.3272,210382.0
2021-02-02 11:10:00,133.67,133.95,133.61,133.87,221501.0,119.3183,119.5682,119.2647,119.4968,221501.0
2021-02-02 11:20:00,133.86,133.93,133.57,133.74,204744.0,119.4879,119.5503,119.229,119.3807,204744.0
2021-02-02 11:30:00,133.74,134.26,133.71,134.14,291855.0,119.3807,119.8449,119.354,119.7378,291855.0
2021-02-02 11:40:00,134.14,134.29,134.04,134.17,169840.0,119.7378,119.8717,119.6485,119.7646,169840.0
2021-02-02 11:50:00,134.16,134.23,133.98,134.18,166464.0,119.7556,119.8181,119.595,119.7735,166464.0
2021-02-02 12:00:00,134.2,134.32,133.94,134.1,180474.0,119.7914,119.8985,119.5593,119.7021,180474.0
2021-02-02 12:10:00,134.1,134.33,134.04,134.07,155165.0,119.7021,119.9074,119.6485,119.6753,155165.0
2021-02-02 12:20:00,134.07,134.22,133.92,133.93,247314.0,119.6753,119.8092,119.5414,119.5503,247314.0
2021-02-02 12:30:00,133.94,134.29,133.83,134.21,221554.0,119.5593,119.8717,119.4611,119.8003,221554.0
2021-02-02 12:40:00,134.21,134.25,134.07,134.23,106499.0,119.8003,119.836,119.6753,119.8181,106499.0
2021-02-02 12:50:00,134.24,134.34,133.88,134.2,176594.0,119.8271,119.9163,119.5057,119.7914,176594.0
2021-02-02 13:00:00,134.21,134.38,134.15,134.38,142325.0,119.8003,119.952,119.7467,119.952,142325.0
2021-02-02 13:10:00,134.39,134.39,134.15,134.18,120729.0,119.961,119.961,119.7467,119.7735,120729.0
2021-02-02 13:20:00,134.19,134.24,134.04,134.21,156531.0,119.7824,119.8271,119.6485,119.8003,156531.0
2021-02-02 13:30:00,134.22,134.3,134.08,134.12,133345.0,119.8092,119.8806,119.6842,119.7199,133345.0
2021-02-02 13:40:00,134.11,134.14,133.96,134.0,196324.0,119.711,119.7378,119.5771,119.6128,196324.0
2021-02-02 13:50:00,134.01,134.06,133.78,133.93,192591.0,119.6218,119.6664,119.4164,119.5503,192591.0
2021-02-02 14:00:00,133.94,134.07,133.87,134.01,129495.0,119.5593,119.6753,119.4968,119.6218,129495.0
2021-02-02 14:10:00,134.02,134.16,133.9,133.93,136821.0,119.6307,119.7556,119.5236,119.5503,136821.0
2021-02-02 14:20:00,133.93,133.95,133.68,133.86,171770.0,119.5503,119.5682,119.3272,119.4879,171770.0
2021-02-02 14:30:00,133.86,134.1,133.82,134.08,136440.0,119.4879,119.7021,119.4522,119.6842,136440.0
2021-02-02 14:40:00,134.08,134.14,133.93,134.09,165687.0,119.6842,119.7378,119.5503,119.6932,165687.0
2021-02-02 14:50:00,134.1,134.23,134.04,134.19,124460.0,119.7021,119.8181,119.6485,119.7824,124460.0
2021-02-02 15:00:00,134.18,134.19,133.96,134.09,141951.0,119.7735,119.7824,119.5771,119.6932,141951.0
2021-02-02 15:10:00,134.1,134.14,133.72,133.78,186715.0,119.7021,119.7378,119.3629,119.4164,186715.0
2021-02-02 15:20:00,133.79,133.94,133.67,133.94,149543.0,119.4254,119.5593,119.3183,119.5593,149543.0
2021-02-02 15:30:00,133.94,133.99,133.52,133.63,245105.0,119.5593,119.6039,119.1844,119.2826,245105.0
2021-02-02 15:40:00,133.62,133.76,133.5,133.59,237102.0,119.2736,119.3986,119.1665,119.2468,237102.0
2021-02-02 15:50:00,133.59,133.9,133.41,133.61,872577.0,119.2468,119.5236,119.0862,119.2647,872577.0
2021-02-03 09:30:00,133.65,134.55,133.51,134.42,543802.0,119.3004,120.1038,119.1754,119.9877,543802.0
2021-02-03 09:40:00,134.42,134.57,133.81,134.15,216060.0,119.9877,120.1216,119.4432,119.7467,216060.0
2021-02-03 09:50:00,134.14,134.38,133.77,134.33,149002.0,119.7378,119.952,119.4075,119.9074,149002.0
2021-02-03 10:00:00,134.35,135.03,134.24,134.93,315690.0,119.9252,120.5322,119.8271,120.443,315690.0
2021-02-03 10:10:00,134.93,135.23,134.85,135.02,319452.0,120.443,120.7108,120.3716,120.5233,319452.0
2021-02-03 10:20:00,135.02,135.28,134.71,134.71,218967.0,120.5233,120.7554,120.2466,120.2466,218967.0
2021-02-03 10:30:00,134.74,134.76,134.19,134.6,218314.0,120.2734,120.2912,119.7824,120.1484,218314.0
2021-02-03 10:40:00,134.61,134.95,134.5,134.93,161270.0,120.1573,120.4608,120.0591,120.443,161270.0
2021-02-03 10:50:00,134.94,135.19,134.84,134.96,213769.0,120.4519,120.6751,120.3626,120.4698,213769.0
2021-02-03 11:00:00,134.98,135.05,134.55,134.69,165690.0,120.4876,120.5501,120.1038,120.2287,165690.0
2021-02-03 11:10:00,134.71,134.71,134.27,134.51,268222.0,120.2466,120.2466,119.8538,120.0681,268222.0
2021-02-03 11:20:00,134.53,134.77,134.51,134.65,122171.0,120.0859,120.3002,120.0681,120.193,122171.0
2021-02-03 11:30:00,134.66,134.72,134.52,134.61,81744.0,120.202,120.2555,120.077,120.1573,81744.0
2021-02-03 11:40:00,134.61,134.92,134.56,134.7,103766.0,120.1573,120.434,120.1127,120.2377,103766.0
2021-02-03 11:50:00,134.7,135.13,134.69,135.12,123139.0,120.2377,120.6215,120.2287,120.6126,123139.0
2021-02-03 12:00:00,135.11,135.11,134.77,134.86,124562.0,120.6036,120.6036,120.3002,120.3805,124562.0
2021-02-03 12:10:00,134.84,134.96,134.63,134.65,127722.0,120.3626,120.4698,120.1752,120.193,127722.0
2021-02-03 12:20:00,134.65,134.81,134.61,134.8,107887.0,120.193,120.3359,120.1573,120.3269,107887.0
2021-02-03 12:30:00,134.8,134.82,134.52,134.77,109704.0,120.3269,120.3448,120.077,120.3002,109704.0
2021-02-03 12:40:00,134.76,134.78,134.64,134.69,76739.0,120.2912,120.3091,120.1841,120.2287,76739.0
2021-02-03 12:50:00,134.69,134.89,134.65,134.87,109888.0,120.2287,120.4073,120.193,120.3894,109888.0
2021-02-03 13:00:00,134.87,135.03,134.77,134.99,103273.0,120.3894,120.5322,120.3002,120.4965,103273.0
2021-02-03 13:10:00,134.99,135.05,134.88,135.03,132816.0,120.4965,120.5501,120.3983,120.5322,132816.0
2021-02-03 13:20:00,135.02,135.14,134.96,135.05,113137.0,120.5233,120.6304,120.4698,120.5501,113137.0
2021-02-03 13:30:00,135.04,135.41,134.98,135.38,156256.0,120.5412,120.8714,120.4876,120.8447,156256.0
2021-02-03 13:40:00,135.37,135.44,135.15,135.27,120991.0,120.8357,120.8982,120.6394,120.7465,120991.0
2021-02-03 13:50:00,135.27,135.62,135.25,135.61,220289.0,120.7465,121.0589,120.7286,121.05,220289.0
2021-02-03 14:00:00,135.59,135.73,135.57,135.64,185414.0,121.0321,121.1571,121.0143,121.0767,185414.0
2021-02-03 14:10:00,135.63,135.76,135.48,135.69,168625.0,121.0678,121.1839,120.9339,121.1214,168625.0
2021-02-03 14:20:00,135.69,135.69,135.41,135.43,91084.0,121.1214,121.1214,120.8714,120.8893,91084.0
2021-02-03 14:30:00,135.42,135.52,135.32,135.42,132749.0,120.8804,120.9696,120.7911,120.8804,132749.0
2021-02-03 14:40:00,135.41,135.57,135.38,135.48,139993.0,120.8714,121.0143,120.8447,120.9339,139993.0
2021-02-03 14:50:00,135.46,135.51,135.3,135.49,140909.0,120.9161,120.9607,120.7732,120.9428,140909.0
2021-02-03 15:00:00,135.46,135.54,135.31,135.42,121154.0,120.9161,120.9875,120.7822,120.8804,121154.0
2021-02-03 15:10:00,135.42,135.45,135.29,135.38,116170.0,120.8804,120.9071,120.7643,120.8447,116170.0
2021-02-03 15:20:00,135.38,135.42,135.16,135.18,150879.0,120.8447,120.8804,120.6483,120.6661,150879.0
2021-02-03 15:30:00,135.17,135.42,135.17,135.19,163627.0,120.6572,120.8804,120.6572,120.6751,163627.0
2021-02-03 15:40:00,135.19,135.25,135.03,135.24,218602.0,120.6751,120.7286,120.5322,120.7197,218602.0
2021-02-03 15:50:00,135.24,135.28,135.0,135.11,605331.0,120.7197,120.7554,120.5055,120.6036,605331.0
2021-02-04 09:30:00,135.47,137.21,135.47,136.54,659584.0,120.925,122.4782,120.925,121.8801,659584.0
2021-02-04 09:40:00,136.53,137.13,136.53,136.76,360033.0,121.8712,122.4068,121.8712,122.0765,360033.0
2021-02-04 09:50:00,136.77,137.8,136.77,137.74,433495.0,122.0854,123.0048,122.0854,122.9513,433495.0
2021-02-04 10:00:00,137.74,138.16,137.68,137.9,356323.0,122.9513,123.3262,122.8977,123.0941,356323.0
2021-02-04 10:10:00,137.89,138.35,137.84,138.32,316201.0,123.0852,123.4958,123.0405,123.469,316201.0
2021-02-04 10:20:00,138.31,138.48,138.02,138.12,298744.0,123.4601,123.6118,123.2012,123.2905,298744.0
2021-02-04 10:30:00,138.13,138.66,138.1,138.37,431896.0,123.2994,123.7725,123.2726,123.5136,431896.0
2021-02-04 10:40:00,138.37,138.5,137.83,137.94,213719.0,123.5136,123.6297,123.0316,123.1298,213719.0
2021-02-04 10:50:00,137.96,138.06,137.64,137.69,155342.0,123.1477,123.2369,122.862,122.9066,155342.0
2021-02-04 11:00:00,137.71,138.04,137.63,137.71,146086.0,122.9245,123.2191,122.8531,122.9245,146086.0
2021-02-04 11:10:00,137.7,137.82,137.55,137.65,170985.0,122.9156,123.0227,122.7817,122.8709,170985.0
2021-02-04 11:20:00,137.64,137.89,137.54,137.55,98044.0,122.862,123.0852,122.7727,122.7817,98044.0
2021-02-04 11:30:00,137.57,137.68,137.29,137.57,151269.0,122.7995,122.8977,122.5496,122.7995,151269.0
2021-02-04 11:40:00,137.57,137.72,137.51,137.6,136956.0,122.7995,122.9334,122.746,122.8263,136956.0
2021-02-04 11:50:00,137.6,137.67,137.46,137.6,113129.0,122.8263,122.8888,122.7013,122.8263,113129.0
2021-02-04 12:00:00,137.61,137.7,137.38,137.56,511296.0,122.8352,122.9156,122.6299,122.7906,511296.0
2021-02-04 12:10:00,137.55,137.58,137.38,137.42,253577.0,122.7817,122.8085,122.6299,122.6656,253577.0
2021-02-04 12:20:00,137.43,137.6,137.34,137.59,122353.0,122.6746,122.8263,122.5942,122.8174,122353.0
2021-02-04 12:30:00,137.59,137.87,137.54,137.75,152093.0,122.8174,123.0673,122.7727,122.9602,152093.0
2021-02-04 12:40:00,137.75,137.82,137.62,137.75,111366.0,122.9602,123.0227,122.8442,122.9602,111366.0
2021-02-04 12:50:00,137.75,137.75,137.38,137.43,85458.0,122.9602,122.9602,122.6299,122.6746,85458.0
2021-02-04 13:00:00,137.44,137.59,137.35,137.57,112702.0,122.6835,122.8174,122.6031,122.7995,112702.0
2021-02-04 13:10:00,137.57,137.61,137.37,137.49,106691.0,122.7995,122.8352,122.621,122.7281,106691.0
2021-02-04 13:20:00,137.51,137.6,137.39,137.39,93199.0,122.746,122.8263,122.6389,122.6389,93199.0
2021-02-04 13:30:00,137.39,137.65,137.38,137.57,103478.0,122.6389,122.8709,122.6299,122.7995,103478.0
2021-02-04 13:40:00,137.57,137.95,137.57,137.94,373844.0,122.7995,123.1387,122.7995,123.1298,373844.0
2021-02-04 13:50:00,137.94,138.05,137.88,137.96,255225.0,123.1298,123.228,123.0762,123.1477,255225.0
2021-02-04 14:00:00,137.96,138.15,137.92,138.15,157021.0,123.1477,123.3173,123.1119,123.3173,157021.0
2021-02-04 14:10:00,138.14,138.32,138.05,138.29,151811.0,123.3083,123.469,123.228,123.4422,151811.0
2021-02-04 14:20:00,138.27,138.3,138.19,138.22,176275.0,123.4244,123.4511,123.353,123.3797,176275.0
2021-02-04 14:30:00,138.22,138.26,138.07,138.09,108343.0,123.3797,123.4154,123.2458,123.2637,108343.0
2021-02-04 14:40:00,138.1,138.26,138.05,138.26,138252.0,123.2726,123.4154,123.228,123.4154,138252.0
2021-02-04 14:50:00,138.26,138.28,137.89,137.89,210231.0,123.4154,123.4333,123.0852,123.0852,210231.0
2021-02-04 15:00:00,137.89,137.9,137.73,137.73,128325.0,123.0852,123.0941,122.9423,122.9423,128325.0
2021-02-04 15:10:00,137.72,137.72,137.52,137.56,139750.0,122.9334,122.9334,122.7549,122.7906,139750.0
2021-02-04 15:20:00,137.56,137.74,137.55,137.62,148354.0,122.7906,122.9513,122.7817,122.8442,148354.0
2021-02-04 15:30:00,137.61,137.8,137.57,137.6,228004.0,122.8352,123.0048,122.7995,122.8263,228004.0
2021-02-04 15:40:00,137.6,137.86,137.59,137.81,196189.0,122.8263,123.0584,122.8174,123.0138,196189.0
2021-02-04 15:50:00,137.81,138.4,137.78,138.22,668994.0,123.0138,123.5404,122.987,123.3797,668994.0
2021-02-05 09:30:00,139.39,139.49,137.86,138.19,726146.0,124.4241,124.5134,123.0584,123.353,726146.0
2021-02-05 09:40:00,138.17,138.6,138.03,138.09,281520.0,123.3351,123.7189,123.2101,123.2637,281520.0
2021-02-05 09:50:00,138.09,138.36,137.47,137.69,306646.0,123.2637,123.5047,122.7103,122.9066,306646.0
2021-02-05 10:00:00,137.72,137.83,137.46,137.74,210772.0,122.9334,123.0316,122.7013,122.9513,210772.0
2021-02-05 10:10:00,137.74,137.93,137.38,137.5,213084.0,122.9513,123.1209,122.6299,122.737,213084.0
2021-02-05 10:20:00,137.49,138.17,137.45,138.13,174019.0,122.7281,123.3351,122.6924,123.2994,174019.0
2021-02-05 10:30:00,138.13,138.58,138.13,138.53,196679.0,123.2994,123.7011,123.2994,123.6565,196679.0
2021-02-05 10:40:00,138.53,138.78,138.46,138.59,226332.0,123.6565,123.8796,123.594,123.71,226332.0
2021-02-05 10:50:00,138.59,138.61,138.19,138.19,183880.0,123.71,123.7279,123.353,123.353,183880.0
2021-02-05 11:00:00,138.22,138.27,137.93,138.01,151370.0,123.3797,123.4244,123.1209,123.1923,151370.0
2021-02-05 11:10:00,138.01,138.24,137.99,138.19,118853.0,123.1923,123.3976,123.1744,123.353,118853.0
2021-02-05 11:20:00,138.18,138.42,138.11,138.26,148007.0,123.344,123.5583,123.2815,123.4154,148007.0
2021-02-05 11:30:00,138.25,138.53,138.22,138.41,116319.0,123.4065,123.6565,123.3797,123.5493,116319.0
2021-02-05 11:40:00,138.42,138.49,138.21,138.34,100508.0,123.5583,123.6207,123.3708,123.4869,100508.0
2021-02-05 11:50:00,138.34,138.44,138.12,138.14,95623.0,123.4869,123.5761,123.2905,123.3083,95623.0
2021-02-05 12:00:00,138.12,138.26,137.97,138.09,135702.0,123.2905,123.4154,123.1566,123.2637,135702.0
2021-02-05 12:10:00,138.08,138.27,138.08,138.24,103804.0,123.2548,123.4244,123.2548,123.3976,103804.0
2021-02-05 12:20:00,138.23,138.26,138.05,138.18,82446.0,123.3887,123.4154,123.228,123.344,82446.0
2021-02-05 12:30:00,138.18,138.23,138.04,138.2,75094.0,123.344,123.3887,123.2191,123.3619,75094.0
2021-02-05 12:40:00,138.2,138.4,138.18,138.31,94428.0,123.3619,123.5404,123.344,123.4601,94428.0
2021-02-05 12:50:00,138.31,138.31,138.1,138.28,125800.0,123.4601,123.4601,123.2726,123.4333,125800.0
2021-02-05 13:00:00,138.27,138.35,137.94,137.96,99883.0,123.4244,123.4958,123.1298,123.1477,99883.0
2021-02-05 13:10:00,137.97,138.14,137.85,138.09,143106.0,123.1566,123.3083,123.0495,123.2637,143106.0
2021-02-05 13:20:00,138.09,138.09,137.76,137.84,171004.0,123.2637,123.2637,122.9691,123.0405,171004.0
2021-02-05 13:30:00,137.83,137.92,137.73,137.87,143177.0,123.0316,123.1119,122.9423,123.0673,143177.0
2021-02-05 13:40:00,137.87,137.96,137.79,137.94,125074.0,123.0673,123.1477,122.9959,123.1298,125074.0
2021-02-05 13:50:00,137.95,137.96,137.83,137.9,97146.0,123.1387,123.1477,123.0316,123.0941,97146.0
2021-02-05 14:00:00,137.91,138.01,137.79,137.93,113100.0,123.103,123.1923,122.9959,123.1209,113100.0
2021-02-05 14:10:00,137.94,138.05,137.92,138.05,77623.0,123.1298,123.228,123.1119,123.228,77623.0
2021-02-05 14:20:00,138.05,138.14,137.94,137.94,157209.0,123.228,123.3083,123.1298,123.1298,157209.0
2021-02-05 14:30:00,137.95,138.07,137.78,137.89,154545.0,123.1387,123.2458,122.987,123.0852,154545.0
2021-02-05 14:40:00,137.9,137.93,137.79,137.92,137895.0,123.0941,123.1209,122.9959,123.1119,137895.0
2021-02-05 14:50:00,137.9,137.93,137.76,137.89,153202.0,123.0941,123.1209,122.9691,123.0852,153202.0
2021-02-05 15:00:00,137.88,137.96,137.82,137.9,143047.0,123.0762,123.1477,123.0227,123.0941,143047.0
2021-02-05 15:10:00,137.91,138.06,137.84,138.01,131642.0,123.103,123.2369,123.0405,123.1923,131642.0
2021-02-05 15:20:00,138.0,138.18,138.0,138.04,160459.0,123.1834,123.344,123.1834,123.2191,160459.0
2021-02-05 15:30:00,138.03,138.2,138.01,138.03,218653.0,123.2101,123.3619,123.1923,123.2101,218653.0
2021-02-05 15:40:00,138.03,138.11,137.96,137.97,317662.0,123.2101,123.2815,123.1477,123.1566,317662.0
2021-02-05 15:50:00,137.99,138.15,137.93,137.95,610852.0,123.1744,123.3173,123.1209,123.1387,610852.0
2021-02-08 09:30:00,138.2,139.59,138.14,139.19,565489.0,123.3619,124.6026,123.3083,124.2456,565489.0
2021-02-08 09:40:00,139.18,139.72,139.05,139.63,362219.0,124.2367,124.7187,124.1206,124.6384,362219.0
2021-02-08 09:50:00,139.64,139.93,139.27,139.87,415158.0,124.6473,124.9061,124.317,124.8526,415158.0
2021-02-08 10:00:00,139.86,139.86,139.25,139.28,244124.0,124.8437,124.8437,124.2991,124.3259,244124.0
2021-02-08 10:10:00,139.28,139.63,139.2,139.6,226878.0,124.3259,124.6384,124.2545,124.6116,226878.0
2021-02-08 10:20:00,139.59,140.21,139.49,140.03,548940.0,124.6026,125.1561,124.5134,124.9954,548940.0
2021-02-08 10:30:00,140.05,140.12,139.87,139.97,168818.0,125.0133,125.0757,124.8526,124.9418,168818.0
2021-02-08 10:40:00,139.99,140.3,139.95,140.22,277306.0,124.9597,125.2364,124.924,125.165,277306.0
2021-02-08 10:50:00,140.22,140.26,139.73,140.0,210036.0,125.165,125.2007,124.7276,124.9686,210036.0
2021-02-08 11:00:00,139.99,140.23,139.7,139.72,142791.0,124.9597,125.1739,124.7008,124.7187,142791.0
2021-02-08 11:10:00,139.71,139.79,139.45,139.46,161791.0,124.7098,124.7812,124.4777,124.4866,161791.0
2021-02-08 11:20:00,139.47,139.69,139.43,139.65,118163.0,124.4955,124.6919,124.4598,124.6562,118163.0
2021-02-08 11:30:00,139.64,139.7,139.36,139.44,117361.0,124.6473,124.7008,124.3973,124.4687,117361.0
2021-02-08 11:40:00,139.43,139.5,139.23,139.36,103726.0,124.4598,124.5223,124.2813,124.3973,103726.0
2021-02-08 11:50:00,139.37,139.44,139.24,139.25,145257.0,124.4063,124.4687,124.2902,124.2991,145257.0
2021-02-08 12:00:00,139.24,139.48,139.15,139.47,98329.0,124.2902,124.5045,124.2099,124.4955,98329.0
2021-02-08 12:10:00,139.47,139.86,139.46,139.77,96924.0,124.4955,124.8437,124.4866,124.7633,96924.0
2021-02-08 12:20:00,139.8,139.93,139.66,139.73,86962.0,124.7901,124.9061,124.6651,124.7276,86962.0
2021-02-08 12:30:00,139.74,139.84,139.72,139.79,62965.0,124.7365,124.8258,124.7187,124.7812,62965.0
2021-02-08 12:40:00,139.79,139.93,139.71,139.81,83329.0,124.7812,124.9061,124.7098,124.799,83329.0
2021-02-08 12:50:00,139.81,139.92,139.75,139.9,82109.0,124.799,124.8972,124.7455,124.8794,82109.0
2021-02-08 13:00:00,139.9,139.9,139.74,139.77,58887.0,124.8794,124.8794,124.7365,124.7633,58887.0
2021-02-08 13:10:00,139.77,139.92,139.75,139.86,52116.0,124.7633,124.8972,124.7455,124.8437,52116.0
2021-02-08 13:20:00,139.86,139.9,139.74,139.77,70044.0,124.8437,124.8794,124.7365,124.7633,70044.0
2021-02-08 13:30:00,139.78,139.87,139.73,139.77,63779.0,124.7722,124.8526,124.7276,124.7633,63779.0
2021-02-08 13:40:00,139.77,139.78,139.5,139.59,88076.0,124.7633,124.7722,124.5223,124.6026,88076.0
2021-02-08 13:50:00,139.59,139.62,139.39,139.44,119034.0,124.6026,124.6294,124.4241,124.4687,119034.0
2021-02-08 14:00:00,139.45,139.58,139.39,139.42,92330.0,124.4777,124.5937,124.4241,124.4509,92330.0
2021-02-08 14:10:00,139.43,139.5,139.39,139.45,99237.0,124.4598,124.5223,124.4241,124.4777,99237.0
2021-02-08 14:20:00,139.44,139.52,139.4,139.52,75321.0,124.4687,124.5402,124.433,124.5402,75321.0
2021-02-08 14:30:00,139.52,139.56,139.44,139.49,81476.0,124.5402,124.5759,124.4687,124.5134,81476.0
2021-02-08 14:40:00,139.5,139.8,139.48,139.8,91058.0,124.5223,124.7901,124.5045,124.7901,91058.0
2021-02-08 14:50:00,139.81,139.92,139.77,139.87,109061.0,124.799,124.8972,124.7633,124.8526,109061.0
2021-02-08 15:00:00,139.87,139.89,139.65,139.67,96921.0,124.8526,124.8704,124.6562,124.6741,96921.0
2021-02-08 15:10:00,139.67,139.8,139.65,139.72,103323.0,124.6741,124.7901,124.6562,124.7187,103323.0
2021-02-08 15:20:00,139.72,139.88,139.72,139.83,106986.0,124.7187,124.8615,124.7187,124.8169,106986.0
2021-02-08 15:30:00,139.83,139.93,139.76,139.9,141029.0,124.8169,124.9061,124.7544,124.8794,141029.0
2021-02-08 15:40:00,139.89,139.99,139.87,139.96,169313.0,124.8704,124.9597,124.8526,124.9329,169313.0
2021-02-08 15:50:00,139.95,140.19,139.87,140.13,827533.0,124.924,125.1382,124.8526,125.0847,827533.0
2021-02-09 09:30:00,139.43,139.98,138.85,138.91,418299.0,124.4598,124.9508,123.9421,123.9957,418299.0
2021-02-09 09:40:00,138.91,139.4,138.54,139.38,262824.0,123.9957,124.433,123.6654,124.4152,262824.0
2021-02-09 09:50:00,139.42,139.7,139.29,139.38,245514.0,124.4509,124.7008,124.3349,124.4152,245514.0
2021-02-09 10:00:00,139.38,139.59,139.24,139.36,229849.0,124.4152,124.6026,124.2902,124.3973,229849.0
2021-02-09 10:10:00,139.35,139.59,139.15,139.31,182758.0,124.3884,124.6026,124.2099,124.3527,182758.0
2021-02-09 10:20:00,139.33,139.57,139.08,139.48,126268.0,124.3706,124.5848,124.1474,124.5045,126268.0
2021-02-09 10:30:00,139.48,139.7,139.24,139.3,117461.0,124.5045,124.7008,124.2902,124.3438,117461.0
2021-02-09 10:40:00,139.31,139.54,139.23,139.38,147644.0,124.3527,124.558,124.2813,124.4152,147644.0
2021-02-09 10:50:00,139.35,139.63,139.35,139.61,92267.0,124.3884,124.6384,124.3884,124.6205,92267.0
2021-02-09 11:00:00,139.6,139.65,139.38,139.55,105496.0,124.6116,124.6562,124.4152,124.5669,105496.0
2021-02-09 11:10:00,139.56,139.71,139.43,139.53,85753.0,124.5759,124.7098,124.4598,124.5491,85753.0
2021-02-09 11:20:00,139.52,139.81,139.48,139.55,104206.0,124.5402,124.799,124.5045,124.5669,104206.0
2021-02-09 11:30:00,139.52,139.72,139.36,139.66,99775.0,124.5402,124.7187,124.3973,124.6651,99775.0
2021-02-09 11:40:00,139.66,139.85,139.56,139.82,97139.0,124.6651,124.8347,124.5759,124.808,97139.0
2021-02-09 11:50:00,139.82,139.9,139.74,139.75,82784.0,124.808,124.8794,124.7365,124.7455,82784.0
2021-02-09 12:00:00,139.75,139.89,139.66,139.84,80845.0,124.7455,124.8704,124.6651,124.8258,80845.0
2021-02-09 12:10:00,139.85,139.93,139.7,139.71,81277.0,124.8347,124.9061,124.7008,124.7098,81277.0
2021-02-09 12:20:00,139.73,139.9,139.73,139.86,94794.0,124.7276,124.8794,124.7276,124.8437,94794.0
2021-02-09 12:30:00,139.85,139.92,139.78,139.86,95624.0,124.8347,124.8972,124.7722,124.8437,95624.0
2021-02-09 12:40:00,139.87,139.92,139.71,139.73,73514.0,124.8526,124.8972,124.7098,124.7276,73514.0
2021-02-09 12:50:00,139.74,139.81,139.63,139.71,125997.0,124.7365,124.799,124.6384,124.7098,125997.0
2021-02-09 13:00:00,139.71,139.73,139.53,139.57,79882.0,124.7098,124.7276,124.5491,124.5848,79882.0
2021-02-09 13:10:00,139.57,139.76,139.43,139.64,80718.0,124.5848,124.7544,124.4598,124.6473,80718.0
2021-02-09 13:20:00,139.64,139.65,139.14,139.17,228769.0,124.6473,124.6562,124.201,124.2277,228769.0
2021-02-09 13:30:00,139.17,139.35,139.14,139.3,159607.0,124.2277,124.3884,124.201,124.3438,159607.0
2021-02-09 13:40:00,139.3,139.37,139.18,139.25,112563.0,124.3438,124.4063,124.2367,124.2991,112563.0
2021-02-09 13:50:00,139.25,139.63,139.2,139.58,206883.0,124.2991,124.6384,124.2545,124.5937,206883.0
2021-02-09 14:00:00,139.59,139.66,139.35,139.43,99636.0,124.6026,124.6651,124.3884,124.4598,99636.0
2021-02-09 14:10:00,139.44,139.52,139.38,139.49,70002.0,124.4687,124.5402,124.4152,124.5134,70002.0
2021-02-09 14:20:00,139.49,139.52,139.26,139.36,97451.0,124.5134,124.5402,124.3081,124.3973,97451.0
2021-02-09 14:30:00,139.36,139.4,139.27,139.37,107039.0,124.3973,124.433,124.317,124.4063,107039.0
2021-02-09 14:40:00,139.37,139.45,139.25,139.27,90442.0,124.4063,124.4777,124.2991,124.317,90442.0
2021-02-09 14:50:00,139.27,139.29,139.16,139.25,102627.0,124.317,124.3349,124.2188,124.2991,102627.0
2021-02-09 15:00:00,139.25,139.38,139.18,139.34,104326.0,124.2991,124.4152,124.2367,124.3795,104326.0
2021-02-09 15:10:00,139.33,139.39,139.26,139.28,82258.0,124.3706,124.4241,124.3081,124.3259,82258.0
2021-02-09 15:20:00,139.27,139.37,139.17,139.3,139612.0,124.317,124.4063,124.2277,124.3438,139612.0
2021-02-09 15:30:00,139.32,139.6,139.27,139.5,159069.0,124.3616,124.6116,124.317,124.5223,159069.0
2021-02-09 15:40:00,139.5,139.52,139.17,139.31,167953.0,124.5223,124.5402,124.2277,124.3527,167953.0
2021-02-09 15:50:00,139.32,139.62,139.29,139.58,612634.0,124.3616,124.6294,124.3349,124.5937,612634.0
2021-02-10 09:30:00,140.0,140.59,139.8,140.47,511707.0,124.9686,125.4953,124.7901,125.3882,511707.0
2021-02-10 09:40:00,140.46,140.73,140.43,140.67,278903.0,125.3792,125.6202,125.3525,125.5667,278903.0
2021-02-10 09:50:00,140.66,140.83,140.35,140.58,241891.0,125.5578,125.7095,125.281,125.4864,241891.0
2021-02-10 10:00:00,140.59,140.87,140.44,140.7,260407.0,125.4953,125.7452,125.3614,125.5935,260407.0
2021-02-10 10:10:00,140.7,140.84,139.85,139.9,302502.0,125.5935,125.7184,124.8347,124.8794,302502.0
2021-02-10 10:20:00,139.91,139.97,139.35,139.52,374757.0,124.8883,124.9418,124.3884,124.5402,374757.0
2021-02-10 10:30:00,139.53,139.63,139.1,139.51,321750.0,124.5491,124.6384,124.1653,124.5312,321750.0
2021-02-10 10:40:00,139.51,139.67,139.04,139.67,212412.0,124.5312,124.6741,124.1117,124.6741,212412.0
2021-02-10 10:50:00,139.68,140.19,139.59,140.07,281359.0,124.683,125.1382,124.6026,125.0311,281359.0
2021-02-10 11:00:00,140.07,140.15,139.74,139.91,204077.0,125.0311,125.1025,124.7365,124.8883,204077.0
2021-02-10 11:10:00,139.93,140.34,139.93,140.28,159381.0,124.9061,125.2721,124.9061,125.2186,159381.0
2021-02-10 11:20:00,140.28,140.33,139.98,140.04,184729.0,125.2186,125.2632,124.9508,125.0043,184729.0
2021-02-10 11:30:00,140.05,140.21,139.83,139.97,132896.0,125.0133,125.1561,124.8169,124.9418,132896.0
2021-02-10 11:40:00,139.98,140.1,139.88,140.04,92905.0,124.9508,125.0579,124.8615,125.0043,92905.0
2021-02-10 11:50:00,140.04,140.27,140.01,140.02,75859.0,125.0043,125.2096,124.9776,124.9865,75859.0
2021-02-10 12:00:00,140.03,140.03,139.75,139.93,139707.0,124.9954,124.9954,124.7455,124.9061,139707.0
2021-02-10 12:10:00,139.93,139.99,139.82,139.91,68986.0,124.9061,124.9597,124.808,124.8883,68986.0
2021-02-10 12:20:00,139.92,139.92,139.72,139.81,88367.0,124.8972,124.8972,124.7187,124.799,88367.0
2021-02-10 12:30:00,139.81,139.92,139.73,139.85,83506.0,124.799,124.8972,124.7276,124.8347,83506.0
2021-02-10 12:40:00,139.85,140.0,139.84,139.98,77782.0,124.8347,124.9686,124.8258,124.9508,77782.0
2021-02-10 12:50:00,139.97,140.12,139.96,140.0,115989.0,124.9418,125.0757,124.9329,124.9686,115989.0
2021-02-10 13:00:00,140.0,140.09,139.92,140.07,68215.0,124.9686,125.049,124.8972,125.0311,68215.0
2021-02-10 13:10:00,140.06,140.08,139.9,140.03,80777.0,125.0222,125.04,124.8794,124.9954,80777.0
2021-02-10 13:20:00,140.03,140.25,140.02,140.18,75600.0,124.9954,125.1918,124.9865,125.1293,75600.0
2021-02-10 13:30:00,140.19,140.29,140.13,140.23,87784.0,125.1382,125.2275,125.0847,125.1739,87784.0
2021-02-10 13:40:00,140.23,140.27,140.1,140.1,95810.0,125.1739,125.2096,125.0579,125.0579,95810.0
2021-02-10 13:50:00,140.1,140.18,139.98,140.04,91115.0,125.0579,125.1293,124.9508,125.0043,91115.0
2021-02-10 14:00:00,140.03,140.2,139.92,139.95,103600.0,124.9954,125.1472,124.8972,124.924,103600.0
2021-02-10 14:10:00,139.95,140.02,139.84,139.88,68879.0,124.924,124.9865,124.8258,124.8615,68879.0
2021-02-10 14:20:00,139.88,139.93,139.73,139.92,139244.0,124.8615,124.9061,124.7276,124.8972,139244.0
2021-02-10 14:30:00,139.93,140.17,139.81,139.86,163917.0,124.9061,125.1204,124.799,124.8437,163917.0
2021-02-10 14:40:00,139.86,140.05,139.86,140.0,102736.0,124.8437,125.0133,124.8437,124.9686,102736.0
2021-02-10 14:50:00,139.99,140.02,139.84,139.96,126425.0,124.9597,124.9865,124.8258,124.9329,126425.0
2021-02-10 15:00:00,139.98,140.17,139.97,140.03,104967.0,124.9508,125.1204,124.9418,124.9954,104967.0
2021-02-10 15:10:00,140.03,140.16,140.01,140.11,124996.0,124.9954,125.1114,124.9776,125.0668,124996.0
2021-02-10 15:20:00,140.11,140.22,139.83,139.98,140277.0,125.0668,125.165,124.8169,124.9508,140277.0
2021-02-10 15:30:00,139.96,139.97,139.52,139.55,173919.0,124.9329,124.9418,124.5402,124.5669,173919.0
2021-02-10 15:40:00,139.54,139.68,139.37,139.43,305588.0,124.558,124.683,124.4063,124.4598,305588.0
2021-02-10 15:50:00,139.43,139.7,139.31,139.69,724378.0,124.4598,124.7008,124.3527,124.6919,724378.0
2021-02-11 09:30:00,139.66,140.55,139.39,140.44,544377.0,124.6651,125.4596,124.4241,125.3614,544377.0
2021-02-11 09:40:00,140.44,140.45,139.92,140.26,179916.0,125.3614,125.3703,124.8972,125.2007,179916.0
2021-02-11 09:50:00,140.24,140.28,139.7,139.7,375243.0,125.1829,125.2186,124.7008,124.7008,375243.0
2021-02-11 10:00:00,139.71,139.96,139.58,139.7,260069.0,124.7098,124.9329,124.5937,124.7008,260069.0
2021-02-11 10:10:00,139.74,140.08,139.68,139.98,176321.0,124.7365,125.04,124.683,124.9508,176321.0
2021-02-11 10:20:00,140.01,140.06,139.69,139.78,138944.0,124.9776,125.0222,124.6919,124.7722,138944.0
2021-02-11 10:30:00,139.78,139.78,139.39,139.39,127326.0,124.7722,124.7722,124.4241,124.4241,127326.0
2021-02-11 10:40:00,139.41,139.77,139.31,139.73,137009.0,124.442,124.7633,124.3527,124.7276,137009.0
2021-02-11 10:50:00,139.73,139.88,139.48,139.6,151646.0,124.7276,124.8615,124.5045,124.6116,151646.0
2021-02-11 11:00:00,139.6,139.69,139.49,139.59,110750.0,124.6116,124.6919,124.5134,124.6026,110750.0
2021-02-11 11:10:00,139.59,139.64,139.38,139.59,203667.0,124.6026,124.6473,124.4152,124.6026,203667.0
2021-02-11 11:20:00,139.57,139.72,139.51,139.65,80891.0,124.5848,124.7187,124.5312,124.6562,80891.0
2021-02-11 11:30:00,139.64,139.67,139.53,139.53,116773.0,124.6473,124.6741,124.5491,124.5491,116773.0
2021-02-11 11:40:00,139.55,139.76,139.51,139.69,91835.0,124.5669,124.7544,124.5312,124.6919,91835.0
2021-02-11 11:50:00,139.67,139.71,139.53,139.63,103999.0,124.6741,124.7098,124.5491,124.6384,103999.0
2021-02-11 12:00:00,139.62,139.67,139.23,139.24,93817.0,124.6294,124.6741,124.2813,124.2902,93817.0
2021-02-11 12:10:00,139.24,139.26,138.45,138.49,209110.0,124.2902,124.3081,123.585,123.6207,209110.0
2021-02-11 12:20:00,138.49,138.71,138.22,138.39,151244.0,123.6207,123.8171,123.3797,123.5315,151244.0
2021-02-11 12:30:00,138.38,138.84,138.37,138.81,122769.0,123.5226,123.9332,123.5136,123.9064,122769.0
2021-02-11 12:40:00,138.8,138.81,138.38,138.65,173475.0,123.8975,123.9064,123.5226,123.7636,173475.0
2021-02-11 12:50:00,138.66,138.95,138.47,138.87,81091.0,123.7725,124.0314,123.6029,123.9599,81091.0
2021-02-11 13:00:00,138.86,139.05,138.79,138.93,69123.0,123.951,124.1206,123.8885,124.0135,69123.0
2021-02-11 13:10:00,138.9,139.17,138.8,139.11,91989.0,123.9867,124.2277,123.8975,124.1742,91989.0
2021-02-11 13:20:00,139.11,139.26,139.01,139.03,73541.0,124.1742,124.3081,124.0849,124.1028,73541.0
2021-02-11 13:30:00,139.04,139.11,138.87,138.99,98962.0,124.1117,124.1742,123.9599,124.0671,98962.0
2021-02-11 13:40:00,139.0,139.1,138.84,138.97,99186.0,124.076,124.1653,123.9332,124.0492,99186.0
2021-02-11 13:50:00,138.98,139.01,138.86,138.91,100811.0,124.0581,124.0849,123.951,123.9957,100811.0
2021-02-11 14:00:00,138.9,138.93,138.72,138.87,92771.0,123.9867,124.0135,123.8261,123.9599,92771.0
2021-02-11 14:10:00,138.86,138.97,138.75,138.91,87411.0,123.951,124.0492,123.8528,123.9957,87411.0
2021-02-11 14:20:00,138.92,138.99,138.79,138.9,108977.0,124.0046,124.0671,123.8885,123.9867,108977.0
2021-02-11 14:30:00,138.9,138.91,138.71,138.74,99245.0,123.9867,123.9957,123.8171,123.8439,99245.0
2021-02-11 14:40:00,138.74,139.01,138.7,138.94,65495.0,123.8439,124.0849,123.8082,124.0224,65495.0
2021-02-11 14:50:00,138.92,139.22,138.92,139.17,97659.0,124.0046,124.2724,124.0046,124.2277,97659.0
2021-02-11 15:00:00,139.16,139.38,139.09,139.35,88533.0,124.2188,124.4152,124.1563,124.3884,88533.0
2021-02-11 15:10:00,139.35,139.48,139.3,139.43,113735.0,124.3884,124.5045,124.3438,124.4598,113735.0
2021-02-11 15:20:00,139.42,139.51,139.13,139.25,146585.0,124.4509,124.5312,124.192,124.2991,146585.0
2021-02-11 15:30:00,139.28,139.4,139.25,139.29,155903.0,124.3259,124.433,124.2991,124.3349,155903.0
2021-02-11 15:40:00,139.29,139.53,139.07,139.28,292706.0,124.3349,124.5491,124.1385,124.3259,292706.0
2021-02-11 15:50:00,139.28,139.61,139.21,139.28,548563.0,124.3259,124.6205,124.2634,124.3259,548563.0
2021-02-12 09:30:00,139.05,140.71,139.0,140.44,674085.0,124.1206,125.6024,124.076,125.3614,674085.0
2021-02-12 09:40:00,140.43,140.76,140.33,140.72,276429.0,125.3525,125.647,125.2632,125.6113,276429.0
2021-02-12 09:50:00,140.72,140.93,140.43,140.53,160456.0,125.6113,125.7988,125.3525,125.4417,160456.0
2021-02-12 10:00:00,140.52,141.29,140.5,141.25,227821.0,125.4328,126.1201,125.4149,126.0844,227821.0
2021-02-12 10:10:00,141.25,141.36,141.07,141.17,195472.0,126.0844,126.1826,125.9237,126.013,195472.0
2021-02-12 10:20:00,141.19,141.22,140.98,141.19,139783.0,126.0309,126.0576,125.8434,126.0309,139783.0
2021-02-12 10:30:00,141.19,141.45,140.94,141.42,178519.0,126.0309,126.2629,125.8077,126.2362,178519.0
2021-02-12 10:40:00,141.41,141.42,140.89,140.92,177246.0,126.2272,126.2362,125.7631,125.7898,177246.0
2021-02-12 10:50:00,140.89,141.15,140.87,141.11,130924.0,125.7631,125.9952,125.7452,125.9594,130924.0
2021-02-12 11:00:00,141.11,141.13,140.73,140.84,149467.0,125.9594,125.9773,125.6202,125.7184,149467.0
2021-02-12 11:10:00,140.84,141.01,140.73,140.77,132473.0,125.7184,125.8702,125.6202,125.656,132473.0
2021-02-12 11:20:00,140.76,140.9,140.63,140.67,104550.0,125.647,125.772,125.531,125.5667,104550.0
2021-02-12 11:30:00,140.69,140.96,140.62,140.67,127977.0,125.5845,125.8256,125.5221,125.5667,127977.0
2021-02-12 11:40:00,140.66,141.04,140.64,140.96,95924.0,125.5578,125.897,125.5399,125.8256,95924.0
2021-02-12 11:50:00,140.96,141.03,140.79,140.91,88900.0,125.8256,125.888,125.6738,125.7809,88900.0
2021-02-12 12:00:00,140.91,141.15,140.91,140.99,101527.0,125.7809,125.9952,125.7809,125.8523,101527.0
2021-02-12 12:10:00,141.0,141.04,140.78,140.83,81469.0,125.8613,125.897,125.6649,125.7095,81469.0
2021-02-12 12:20:00,140.84,140.85,140.68,140.75,69685.0,125.7184,125.7274,125.5756,125.6381,69685.0
2021-02-12 12:30:00,140.75,140.78,140.49,140.71,72380.0,125.6381,125.6649,125.406,125.6024,72380.0
2021-02-12 12:40:00,140.72,140.72,140.54,140.64,83452.0,125.6113,125.6113,125.4506,125.5399,83452.0
2021-02-12 12:50:00,140.64,140.77,140.54,140.63,73360.0,125.5399,125.656,125.4506,125.531,73360.0
2021-02-12 13:00:00,140.62,140.78,140.6,140.76,65389.0,125.5221,125.6649,125.5042,125.647,65389.0
2021-02-12 13:10:00,140.75,140.91,140.72,140.81,119092.0,125.6381,125.7809,125.6113,125.6917,119092.0
2021-02-12 13:20:00,140.81,141.05,140.71,141.02,108122.0,125.6917,125.9059,125.6024,125.8791,108122.0
2021-02-12 13:30:00,141.01,141.07,140.94,141.04,88667.0,125.8702,125.9237,125.8077,125.897,88667.0
2021-02-12 13:40:00,141.04,141.11,140.94,141.1,77030.0,125.897,125.9594,125.8077,125.9505,77030.0
2021-02-12 13:50:00,141.1,141.12,140.8,140.92,93154.0,125.9505,125.9684,125.6827,125.7898,93154.0
2021-02-12 14:00:00,140.92,140.92,140.75,140.9,84260.0,125.7898,125.7898,125.6381,125.772,84260.0
2021-02-12 14:10:00,140.91,140.92,140.77,140.83,66637.0,125.7809,125.7898,125.656,125.7095,66637.0
2021-02-12 14:20:00,140.82,140.98,140.76,140.98,84148.0,125.7006,125.8434,125.647,125.8434,84148.0
2021-02-12 14:30:00,140.99,140.99,140.78,140.82,88580.0,125.8523,125.8523,125.6649,125.7006,88580.0
2021-02-12 14:40:00,140.82,140.95,140.78,140.92,64298.0,125.7006,125.8166,125.6649,125.7898,64298.0
2021-02-12 14:50:00,140.92,140.97,140.85,140.96,79675.0,125.7898,125.8345,125.7274,125.8256,79675.0
2021-02-12 15:00:00,140.95,141.03,140.92,140.99,96543.0,125.8166,125.888,125.7898,125.8523,96543.0
2021-02-12 15:10:00,140.98,141.03,140.92,140.93,107865.0,125.8434,125.888,125.7898,125.7988,107865.0
2021-02-12 15:20:00,140.94,141.09,140.93,141.06,150636.0,125.8077,125.9416,125.7988,125.9148,150636.0
2021-02-12 15:30:00,141.05,141.23,140.95,141.23,165950.0,125.9059,126.0666,125.8166,126.0666,165950.0
2021-02-12 15:40:00,141.22,141.46,141.21,141.44,248590.0,126.0576,126.2719,126.0487,126.254,248590.0
2021-02-12 15:50:00,141.44,141.61,141.18,141.24,806802.0,126.254,126.4058,126.0219,126.0755,806802.0
2021-02-16 09:30:00,143.55,143.78,142.4,143.07,884862.0,128.1375,128.3428,127.1109,127.709,884862.0
2021-02-16 09:40:00,143.09,143.52,142.82,143.47,276512.0,127.7269,128.1107,127.4858,128.0661,276512.0
2021-02-16 09:50:00,143.48,143.75,143.3,143.66,278756.0,128.075,128.316,127.9143,128.2357,278756.0
2021-02-16 10:00:00,143.66,143.96,143.39,143.94,289270.0,128.2357,128.5035,127.9947,128.4856,289270.0
2021-02-16 10:10:00,143.95,144.13,143.33,143.67,358777.0,128.4945,128.6552,127.9411,128.2446,358777.0
2021-02-16 10:20:00,143.69,144.06,143.67,143.96,178922.0,128.2624,128.5927,128.2446,128.5035,178922.0
2021-02-16 10:30:00,143.96,144.16,143.94,144.15,159722.0,128.5035,128.682,128.4856,128.6731,159722.0
2021-02-16 10:40:00,144.15,144.39,143.86,144.0,238402.0,128.6731,128.8873,128.4142,128.5392,238402.0
2021-02-16 10:50:00,143.97,144.18,143.59,143.92,298064.0,128.5124,128.6998,128.1732,128.4677,298064.0
2021-02-16 11:00:00,143.92,144.41,143.8,144.38,266246.0,128.4677,128.9051,128.3606,128.8784,266246.0
2021-02-16 11:10:00,144.38,144.5,143.87,144.17,206707.0,128.8784,128.9855,128.4231,128.6909,206707.0
2021-02-16 11:20:00,144.17,144.34,144.05,144.12,164906.0,128.6909,128.8427,128.5838,128.6463,164906.0
2021-02-16 11:30:00,144.08,144.33,143.87,144.25,212564.0,128.6106,128.8337,128.4231,128.7623,212564.0
2021-02-16 11:40:00,144.26,144.59,144.22,144.51,193046.0,128.7712,129.0658,128.7355,128.9944,193046.0
2021-02-16 11:50:00,144.51,144.64,144.3,144.45,231460.0,128.9944,129.1104,128.8069,128.9408,231460.0
2021-02-16 12:00:00,144.44,144.79,144.28,144.38,297748.0,128.9319,129.2443,128.7891,128.8784,297748.0
2021-02-16 12:10:00,144.38,144.81,144.36,144.64,226955.0,128.8784,129.2622,128.8605,129.1104,226955.0
2021-02-16 12:20:00,144.65,144.98,144.64,144.75,208938.0,129.1194,129.4139,129.1104,129.2086,208938.0
2021-02-16 12:30:00,144.76,144.85,144.66,144.78,115066.0,129.2176,129.2979,129.1283,129.2354,115066.0
2021-02-16 12:40:00,144.77,145.04,144.74,144.75,275655.0,129.2265,129.4675,129.1997,129.2086,275655.0
2021-02-16 12:50:00,144.76,144.86,144.64,144.72,128508.0,129.2176,129.3068,129.1104,129.1819,128508.0
2021-02-16 13:00:00,144.74,144.85,144.66,144.83,115968.0,129.1997,129.2979,129.1283,129.28,115968.0
2021-02-16 13:10:00,144.83,144.87,144.72,144.81,106556.0,129.28,129.3157,129.1819,129.2622,106556.0
2021-02-16 13:20:00,144.81,144.88,144.67,144.84,97981.0,129.2622,129.3247,129.1372,129.289,97981.0
2021-02-16 13:30:00,144.84,145.1,144.81,145.05,145710.0,129.289,129.5211,129.2622,129.4764,145710.0
2021-02-16 13:40:00,145.04,145.08,144.85,145.04,165266.0,129.4675,129.5032,129.2979,129.4675,165266.0
2021-02-16 13:50:00,145.05,145.2,144.97,144.99,159255.0,129.4764,129.6103,129.405,129.4229,159255.0
2021-02-16 14:00:00,145.0,145.22,144.92,145.06,158125.0,129.4318,129.6282,129.3604,129.4853,158125.0
2021-02-16 14:10:00,145.06,145.21,145.02,145.15,145727.0,129.4853,129.6192,129.4496,129.5657,145727.0
2021-02-16 14:20:00,145.17,145.3,145.01,145.15,205462.0,129.5835,129.6996,129.4407,129.5657,205462.0
2021-02-16 14:30:00,145.14,145.17,144.97,145.15,162171.0,129.5568,129.5835,129.405,129.5657,162171.0
2021-02-16 14:40:00,145.15,145.28,145.14,145.19,104838.0,129.5657,129.6817,129.5568,129.6014,104838.0
2021-02-16 14:50:00,145.19,145.32,145.13,145.22,163409.0,129.6014,129.7174,129.5478,129.6282,163409.0
2021-02-16 15:00:00,145.22,145.23,144.92,145.02,168280.0,129.6282,129.6371,129.3604,129.4496,168280.0
2021-02-16 15:10:00,145.02,145.11,144.95,145.0,127860.0,129.4496,129.53,129.3872,129.4318,127860.0
2021-02-16 15:20:00,145.0,145.14,144.98,145.07,125714.0,129.4318,129.5568,129.4139,129.4943,125714.0
2021-02-16 15:30:00,145.06,145.09,144.72,144.77,212992.0,129.4853,129.5121,129.1819,129.2265,212992.0
2021-02-16 15:40:00,144.78,145.06,144.72,144.93,241927.0,129.2354,129.4853,129.1819,129.3693,241927.0
2021-02-16 15:50:00,144.94,144.96,144.61,144.62,572198.0,129.3782,129.3961,129.0837,129.0926,572198.0
2021-02-17 09:30:00,143.95,144.35,143.12,143.47,619981.0,128.4945,128.8516,127.7536,128.0661,619981.0
2021-02-17 09:40:00,143.5,144.23,143.15,144.18,222270.0,128.0928,128.7445,127.7804,128.6998,222270.0
2021-02-17 09:50:00,144.21,144.6,144.16,144.36,257313.0,128.7266,129.0747,128.682,128.8605,257313.0
2021-02-17 10:00:00,144.36,145.34,144.35,145.34,325720.0,128.8605,129.7353,128.8516,129.7353,325720.0
2021-02-17 10:10:00,145.33,145.38,144.73,144.84,260367.0,129.7264,129.771,129.1908,129.289,260367.0
2021-02-17 10:20:00,144.82,145.0,144.39,144.56,221345.0,129.2711,129.4318,128.8873,129.039,221345.0
2021-02-17 10:30:00,144.54,145.02,144.34,144.89,314108.0,129.0212,129.4496,128.8427,129.3336,314108.0
2021-02-17 10:40:00,144.88,144.95,144.18,144.43,288682.0,129.3247,129.3872,128.6998,128.923,288682.0
2021-02-17 10:50:00,144.44,144.63,144.13,144.43,149801.0,128.9319,129.1015,128.6552,128.923,149801.0
2021-02-17 11:00:00,144.44,144.55,144.06,144.22,144305.0,128.9319,129.0301,128.5927,128.7355,144305.0
2021-02-17 11:10:00,144.2,144.4,144.03,144.19,126018.0,128.7177,128.8962,128.5659,128.7088,126018.0
2021-02-17 11:20:00,144.19,144.72,144.18,144.66,171747.0,128.7088,129.1819,128.6998,129.1283,171747.0
2021-02-17 11:30:00,144.66,144.76,144.39,144.48,117105.0,129.1283,129.2176,128.8873,128.9676,117105.0
2021-02-17 11:40:00,144.52,144.61,144.17,144.51,163213.0,129.0033,129.0837,128.6909,128.9944,163213.0
2021-02-17 11:50:00,144.5,144.64,144.3,144.42,124122.0,128.9855,129.1104,128.8069,128.9141,124122.0
2021-02-17 12:00:00,144.45,144.52,144.33,144.44,93075.0,128.9408,129.0033,128.8337,128.9319,93075.0
2021-02-17 12:10:00,144.43,144.55,144.13,144.17,168676.0,128.923,129.0301,128.6552,128.6909,168676.0
2021-02-17 12:20:00,144.17,144.34,144.07,144.17,130201.0,128.6909,128.8427,128.6016,128.6909,130201.0
2021-02-17 12:30:00,144.17,144.26,144.03,144.2,126729.0,128.6909,128.7712,128.5659,128.7177,126729.0
2021-02-17 12:40:00,144.2,144.49,144.2,144.43,74932.0,128.7177,128.9765,128.7177,128.923,74932.0
2021-02-17 12:50:00,144.44,144.58,144.36,144.56,88824.0,128.9319,129.0569,128.8605,129.039,88824.0
2021-02-17 13:00:00,144.56,144.6,144.48,144.51,96500.0,129.039,129.0747,128.9676,128.9944,96500.0
2021-02-17 13:10:00,144.51,144.59,144.46,144.52,71650.0,128.9944,129.0658,128.9498,129.0033,71650.0
2021-02-17 13:20:00,144.51,144.55,144.36,144.45,112911.0,128.9944,129.0301,128.8605,128.9408,112911.0
2021-02-17 13:30:00,144.47,144.49,144.22,144.31,113683.0,128.9587,128.9765,128.7355,128.8159,113683.0
2021-02-17 13:40:00,144.32,144.4,144.09,144.19,107899.0,128.8248,128.8962,128.6195,128.7088,107899.0
2021-02-17 13:50:00,144.19,144.39,144.16,144.24,74666.0,128.7088,128.8873,128.682,128.7534,74666.0
2021-02-17 14:00:00,144.23,144.62,144.21,144.53,200949.0,128.7445,129.0926,128.7266,129.0123,200949.0
2021-02-17 14:10:00,144.54,144.54,144.27,144.38,142272.0,129.0212,129.0212,128.7802,128.8784,142272.0
2021-02-17 14:20:00,144.39,144.49,144.31,144.48,224233.0,128.8873,128.9765,128.8159,128.9676,224233.0
2021-02-17 14:30:00,144.48,144.83,144.48,144.79,160506.0,128.9676,129.28,128.9676,129.2443,160506.0
2021-02-17 14:40:00,144.78,144.9,144.7,144.89,184009.0,129.2354,129.3425,129.164,129.3336,184009.0
2021-02-17 14:50:00,144.89,145.03,144.85,144.96,155544.0,129.3336,129.4586,129.2979,129.3961,155544.0
2021-02-17 15:00:00,144.96,145.0,144.78,145.0,142813.0,129.3961,129.4318,129.2354,129.4318,142813.0
2021-02-17 15:10:00,145.0,145.0,144.84,144.96,243745.0,129.4318,129.4318,129.289,129.3961,243745.0
2021-02-17 15:20:00,144.97,145.01,144.74,144.75,118864.0,129.405,129.4407,129.1997,129.2086,118864.0
2021-02-17 15:30:00,144.74,144.91,144.67,144.82,113414.0,129.1997,129.3515,129.1372,129.2711,113414.0
2021-02-17 15:40:00,144.82,144.94,144.76,144.86,166526.0,129.2711,129.3782,129.2176,129.3068,166526.0
2021-02-17 15:50:00,144.87,145.19,144.85,145.08,486103.0,129.3157,129.6014,129.2979,129.5032,486103.0
2021-02-18 09:30:00,144.0,144.92,143.89,144.7,548397.0,128.5392,129.3604,128.441,129.164,548397.0
2021-02-18 09:40:00,144.68,144.93,144.23,144.76,228325.0,129.1461,129.3693,128.7445,129.2176,228325.0
2021-02-18 09:50:00,144.78,145.67,144.53,145.47,270563.0,129.2354,130.0299,129.0123,129.8513,270563.0
2021-02-18 10:00:00,145.43,145.79,144.82,145.01,316779.0,129.8156,130.137,129.2711,129.4407,316779.0
2021-02-18 10:10:00,145.05,145.31,144.61,144.68,182757.0,129.4764,129.7085,129.0837,129.1461,182757.0
2021-02-18 10:20:00,144.75,144.8,144.27,144.65,309593.0,129.2086,129.2533,128.7802,129.1194,309593.0
2021-02-18 10:30:00,144.64,144.65,144.16,144.49,170650.0,129.1104,129.1194,128.682,128.9765,170650.0
2021-02-18 10:40:00,144.5,144.71,144.37,144.63,142597.0,128.9855,129.1729,128.8694,129.1015,142597.0
2021-02-18 10:50:00,144.63,144.82,144.32,144.33,148722.0,129.1015,129.2711,128.8248,128.8337,148722.0
2021-02-18 11:00:00,144.36,144.47,144.05,144.06,168809.0,128.8605,128.9587,128.5838,128.5927,168809.0
2021-02-18 11:10:00,144.08,144.51,144.05,144.32,190842.0,128.6106,128.9944,128.5838,128.8248,190842.0
2021-02-18 11:20:00,144.32,144.34,144.02,144.13,106430.0,128.8248,128.8427,128.557,128.6552,106430.0
2021-02-18 11:30:00,144.11,144.35,144.07,144.22,105340.0,128.6373,128.8516,128.6016,128.7355,105340.0
2021-02-18 11:40:00,144.23,144.26,143.99,144.12,104357.0,128.7445,128.7712,128.5302,128.6463,104357.0
2021-02-18 11:50:00,144.11,144.23,143.9,143.94,111356.0,128.6373,128.7445,128.4499,128.4856,111356.0
2021-02-18 12:00:00,143.93,143.95,143.64,143.75,267764.0,128.4767,128.4945,128.2178,128.316,267764.0
2021-02-18 12:10:00,143.74,143.8,143.4,143.54,202398.0,128.3071,128.3606,128.0036,128.1285,202398.0
2021-02-18 12:20:00,143.53,143.66,143.46,143.66,121434.0,128.1196,128.2357,128.0571,128.2357,121434.0
2021-02-18 12:30:00,143.65,143.92,143.6,143.92,104525.0,128.2267,128.4677,128.1821,128.4677,104525.0
2021-02-18 12:40:00,143.92,144.05,143.88,144.01,120657.0,128.4677,128.5838,128.432,128.5481,120657.0
2021-02-18 12:50:00,144.0,144.16,143.86,143.97,91798.0,128.5392,128.682,128.4142,128.5124,91798.0
2021-02-18 13:00:00,143.97,144.1,143.88,144.03,89837.0,128.5124,128.6284,128.432,128.5659,89837.0
2021-02-18 13:10:00,144.04,144.16,143.9,144.07,114345.0,128.5749,128.682,128.4499,128.6016,114345.0
2021-02-18 13:20:00,144.08,144.95,144.0,144.75,275171.0,128.6106,129.3872,128.5392,129.2086,275171.0
2021-02-18 13:30:00,144.75,144.88,144.59,144.68,83206.0,129.2086,129.3247,129.0658,129.1461,83206.0
2021-02-18 13:40:00,144.69,144.86,144.67,144.78,90027.0,129.1551,129.3068,129.1372,129.2354,90027.0
2021-02-18 13:50:00,144.77,144.81,144.61,144.72,111796.0,129.2265,129.2622,129.0837,129.1819,111796.0
2021-02-18 14:00:00,144.73,145.07,144.7,145.05,130681.0,129.1908,129.4943,129.164,129.4764,130681.0
2021-02-18 14:10:00,145.06,145.12,144.76,144.81,158412.0,129.4853,129.5389,129.2176,129.2622,158412.0
2021-02-18 14:20:00,144.81,145.09,144.72,145.06,176148.0,129.2622,129.5121,129.1819,129.4853,176148.0
2021-02-18 14:30:00,145.07,145.21,145.04,145.19,109454.0,129.4943,129.6192,129.4675,129.6014,109454.0
2021-02-18 14:40:00,145.19,145.19,145.03,145.07,98438.0,129.6014,129.6014,129.4586,129.4943,98438.0
2021-02-18 14:50:00,145.08,145.1,144.92,145.08,84922.0,129.5032,129.5211,129.3604,129.5032,84922.0
2021-02-18 15:00:00,145.06,145.29,145.03,145.22,101449.0,129.4853,129.6907,129.4586,129.6282,101449.0
2021-02-18 15:10:00,145.23,145.3,145.12,145.15,104950.0,129.6371,129.6996,129.5389,129.5657,104950.0
2021-02-18 15:20:00,145.15,145.27,145.08,145.27,140107.0,129.5657,129.6728,129.5032,129.6728,140107.0
2021-02-18 15:30:00,145.25,145.58,145.24,145.44,224911.0,129.6549,129.9495,129.646,129.8245,224911.0
2021-02-18 15:40:00,145.44,145.61,145.31,145.37,253568.0,129.8245,129.9763,129.7085,129.7621,253568.0
2021-02-18 15:50:00,145.43,145.62,145.19,145.61,855616.0,129.8156,129.9852,129.6014,129.9763,855616.0
2021-02-19 09:30:00,145.86,147.36,145.86,147.34,966780.0,130.1995,131.5384,130.1995,131.5206,966780.0
2021-02-19 09:40:00,147.32,147.78,147.13,147.55,264545.0,131.5027,131.9133,131.3331,131.708,264545.0
2021-02-19 09:50:00,147.55,148.0,147.41,147.93,266612.0,131.708,132.1097,131.583,132.0472,266612.0
2021-02-19 10:00:00,147.93,148.03,147.56,147.76,302620.0,132.0472,132.1365,131.7169,131.8955,302620.0
2021-02-19 10:10:00,147.75,147.96,147.4,147.79,206973.0,131.8865,132.074,131.5741,131.9222,206973.0
2021-02-19 10:20:00,147.78,147.99,147.6,147.6,135615.0,131.9133,132.1008,131.7526,131.7526,135615.0
2021-02-19 10:30:00,147.61,148.06,147.55,147.97,154128.0,131.7616,132.1632,131.708,132.0829,154128.0
2021-02-19 10:40:00,147.99,148.03,147.79,147.92,156351.0,132.1008,132.1365,131.9222,132.0383,156351.0
2021-02-19 10:50:00,147.93,148.21,147.78,148.08,277965.0,132.0472,132.2971,131.9133,132.1811,277965.0
2021-02-19 11:00:00,148.1,148.23,147.97,148.02,138190.0,132.199,132.315,132.0829,132.1275,138190.0
2021-02-19 11:10:00,148.01,148.11,147.88,147.99,141694.0,132.1186,132.2079,132.0026,132.1008,141694.0
2021-02-19 11:20:00,147.98,148.27,147.96,148.27,175304.0,132.0918,132.3507,132.074,132.3507,175304.0
2021-02-19 11:30:00,148.27,148.3,148.09,148.17,141762.0,132.3507,132.3775,132.19,132.2614,141762.0
2021-02-19 11:40:00,148.18,148.3,148.07,148.2,116079.0,132.2704,132.3775,132.1722,132.2882,116079.0
2021-02-19 11:50:00,148.21,148.31,148.1,148.12,131712.0,132.2971,132.3864,132.199,132.2168,131712.0
2021-02-19 12:00:00,148.1,148.12,147.92,147.95,102819.0,132.199,132.2168,132.0383,132.0651,102819.0
2021-02-19 12:10:00,147.97,148.01,147.74,147.77,167050.0,132.0829,132.1186,131.8776,131.9044,167050.0
2021-02-19 12:20:00,147.77,147.92,147.66,147.85,125386.0,131.9044,132.0383,131.8062,131.9758,125386.0
2021-02-19 12:30:00,147.84,147.95,147.77,147.87,151403.0,131.9669,132.0651,131.9044,131.9936,151403.0
2021-02-19 12:40:00,147.87,148.0,147.71,147.81,118781.0,131.9936,132.1097,131.8508,131.9401,118781.0
2021-02-19 12:50:00,147.78,147.86,147.61,147.8,109097.0,131.9133,131.9847,131.7616,131.9312,109097.0
2021-02-19 13:00:00,147.79,147.89,147.75,147.81,69389.0,131.9222,132.0115,131.8865,131.9401,69389.0
2021-02-19 13:10:00,147.81,147.97,147.76,147.83,107825.0,131.9401,132.0829,131.8955,131.9579,107825.0
2021-02-19 13:20:00,147.82,147.96,147.67,147.9,91305.0,131.949,132.074,131.8151,132.0204,91305.0
2021-02-19 13:30:00,147.91,148.14,147.79,148.13,118199.0,132.0294,132.2347,131.9222,132.2257,118199.0
2021-02-19 13:40:00,148.12,148.18,148.04,148.1,88869.0,132.2168,132.2704,132.1454,132.199,88869.0
2021-02-19 13:50:00,148.1,148.28,148.06,148.22,145271.0,132.199,132.3596,132.1632,132.3061,145271.0
2021-02-19 14:00:00,148.22,148.38,148.17,148.36,241907.0,132.3061,132.4489,132.2614,132.431,241907.0
2021-02-19 14:10:00,148.38,148.55,148.31,148.45,138174.0,132.4489,132.6006,132.3864,132.5114,138174.0
2021-02-19 14:20:00,148.45,148.47,148.01,148.05,212872.0,132.5114,132.5292,132.1186,132.1543,212872.0
2021-02-19 14:30:00,148.06,148.28,148.0,148.23,143377.0,132.1632,132.3596,132.1097,132.315,143377.0
2021-02-19 14:40:00,148.24,148.36,148.17,148.32,136278.0,132.3239,132.431,132.2614,132.3953,136278.0
2021-02-19 14:50:00,148.33,148.39,148.28,148.32,139247.0,132.4043,132.4578,132.3596,132.3953,139247.0
2021-02-19 15:00:00,148.32,148.42,148.17,148.24,120404.0,132.3953,132.4846,132.2614,132.3239,120404.0
2021-02-19 15:10:00,148.25,148.57,148.21,148.53,211034.0,132.3328,132.6185,132.2971,132.5828,211034.0
2021-02-19 15:20:00,148.54,148.74,148.48,148.7,210370.0,132.5917,132.7702,132.5382,132.7345,210370.0
2021-02-19 15:30:00,148.7,148.84,148.6,148.75,315839.0,132.7345,132.8595,132.6453,132.7792,315839.0
2021-02-19 15:40:00,148.75,148.8,148.16,148.17,356830.0,132.7792,132.8238,132.2525,132.2614,356830.0
2021-02-19 15:50:00,148.15,148.31,147.93,148.04,585903.0,132.2436,132.3864,132.0472,132.1454,585903.0
2021-02-22 09:30:00,146.87,149.49,146.79,149.41,657530.0,131.101,133.4397,131.0296,133.3683,657530.0
2021-02-22 09:40:00,149.43,149.65,148.92,149.62,455410.0,133.3862,133.5825,132.9309,133.5558,455410.0
2021-02-22 09:50:00,149.63,149.63,148.94,149.0,215430.0,133.5647,133.5647,132.9488,133.0023,215430.0
2021-02-22 10:00:00,148.99,149.74,148.96,149.6,252632.0,132.9934,133.6629,132.9666,133.5379,252632.0
2021-02-22 10:10:00,149.62,149.96,149.55,149.74,225900.0,133.5558,133.8592,133.4933,133.6629,225900.0
2021-02-22 10:20:00,149.76,150.19,149.72,149.84,269455.0,133.6807,134.0646,133.645,133.7521,269455.0
2021-02-22 10:30:00,149.84,149.92,149.4,149.55,207893.0,133.7521,133.8235,133.3594,133.4933,207893.0
2021-02-22 10:40:00,149.55,150.11,149.54,149.66,189111.0,133.4933,133.9931,133.4843,133.5915,189111.0
2021-02-22 10:50:00,149.65,149.7,149.27,149.41,144994.0,133.5825,133.6272,133.2433,133.3683,144994.0
2021-02-22 11:00:00,149.4,149.84,149.34,149.81,162587.0,133.3594,133.7521,133.3058,133.7254,162587.0
2021-02-22 11:10:00,149.82,149.95,149.51,149.89,170530.0,133.7343,133.8503,133.4576,133.7968,170530.0
2021-02-22 11:20:00,149.91,149.98,149.69,149.71,179851.0,133.8146,133.8771,133.6182,133.6361,179851.0
2021-02-22 11:30:00,149.73,149.87,149.66,149.68,113668.0,133.6539,133.7789,133.5915,133.6093,113668.0
2021-02-22 11:40:00,149.68,149.83,149.61,149.76,127143.0,133.6093,133.7432,133.5468,133.6807,127143.0
2021-02-22 11:50:00,149.75,149.87,149.67,149.82,92010.0,133.6718,133.7789,133.6004,133.7343,92010.0
2021-02-22 12:00:00,149.83,149.85,149.6,149.74,107930.0,133.7432,133.7611,133.5379,133.6629,107930.0
2021-02-22 12:10:00,149.77,149.84,149.64,149.8,112952.0,133.6896,133.7521,133.5736,133.7164,112952.0
2021-02-22 12:20:00,149.79,149.95,149.74,149.93,84393.0,133.7075,133.8503,133.6629,133.8325,84393.0
2021-02-22 12:30:00,149.94,149.99,149.76,149.85,179803.0,133.8414,133.886,133.6807,133.7611,179803.0
2021-02-22 12:40:00,149.85,149.87,149.63,149.84,134101.0,133.7611,133.7789,133.5647,133.7521,134101.0
2021-02-22 12:50:00,149.85,149.9,149.72,149.84,132465.0,133.7611,133.8057,133.645,133.7521,132465.0
2021-02-22 13:00:00,149.86,150.05,149.84,149.94,158286.0,133.77,133.9396,133.7521,133.8414,158286.0
2021-02-22 13:10:00,149.95,150.15,149.83,150.14,167109.0,133.8503,134.0288,133.7432,134.0199,167109.0
2021-02-22 13:20:00,150.14,150.18,149.94,150.04,117231.0,134.0199,134.0556,133.8414,133.9307,117231.0
2021-02-22 13:30:00,150.03,150.18,150.03,150.05,99147.0,133.9217,134.0556,133.9217,133.9396,99147.0
2021-02-22 13:40:00,150.06,150.1,149.98,150.04,115683.0,133.9485,133.9842,133.8771,133.9307,115683.0
2021-02-22 13:50:00,150.05,150.14,149.77,149.84,113840.0,133.9396,134.0199,133.6896,133.7521,113840.0
2021-02-22 14:00:00,149.85,149.9,149.67,149.69,91589.0,133.7611,133.8057,133.6004,133.6182,91589.0
2021-02-22 14:10:00,149.69,149.83,149.62,149.67,195939.0,133.6182,133.7432,133.5558,133.6004,195939.0
2021-02-22 14:20:00,149.69,149.8,149.65,149.75,98288.0,133.6182,133.7164,133.5825,133.6718,98288.0
2021-02-22 14:30:00,149.73,149.74,149.61,149.66,111379.0,133.6539,133.6629,133.5468,133.5915,111379.0
2021-02-22 14:40:00,149.65,149.65,149.33,149.37,204768.0,133.5825,133.5825,133.2969,133.3326,204768.0
2021-02-22 14:50:00,149.38,149.54,149.28,149.46,200942.0,133.3415,133.4843,133.2523,133.4129,200942.0
2021-02-22 15:00:00,149.46,149.49,149.1,149.2,173623.0,133.4129,133.4397,133.0916,133.1808,173623.0
2021-02-22 15:10:00,149.2,149.31,149.0,149.06,155149.0,133.1808,133.279,133.0023,133.0559,155149.0
2021-02-22 15:20:00,149.07,149.19,148.87,148.91,178101.0,133.0648,133.1719,132.8863,132.922,178101.0
2021-02-22 15:30:00,148.91,149.19,148.79,149.14,186711.0,132.922,133.1719,132.8149,133.1273,186711.0
2021-02-22 15:40:00,149.14,149.26,148.99,149.16,207065.0,133.1273,133.2344,132.9934,133.1451,207065.0
2021-02-22 15:50:00,149.17,149.59,149.0,149.5,713190.0,133.1541,133.529,133.0023,133.4486,713190.0
2021-02-23 09:30:00,151.51,151.61,149.59,150.63,708871.0,135.2428,135.3321,133.529,134.4573,708871.0
2021-02-23 09:40:00,150.63,150.87,150.1,150.57,603635.0,134.4573,134.6715,133.9842,134.4038,603635.0
2021-02-23 09:50:00,150.54,151.08,150.17,150.92,446957.0,134.377,134.859,134.0467,134.7162,446957.0
2021-02-23 10:00:00,150.83,151.54,150.54,151.47,294401.0,134.6358,135.2696,134.377,135.2071,294401.0
2021-02-23 10:10:00,151.47,151.59,151.06,151.45,389383.0,135.2071,135.3142,134.8411,135.1893,389383.0
2021-02-23 10:20:00,151.43,152.09,151.3,151.85,343588.0,135.1714,135.7606,135.0554,135.5463,343588.0
2021-02-23 10:30:00,151.85,152.31,151.58,152.24,445219.0,135.5463,135.9569,135.3053,135.8945,445219.0
2021-02-23 10:40:00,152.24,152.3,151.96,151.99,289803.0,135.8945,135.948,135.6445,135.6713,289803.0
2021-02-23 10:50:00,152.0,152.12,151.46,151.64,421178.0,135.6802,135.7873,135.1982,135.3589,421178.0
2021-02-23 11:00:00,151.65,152.01,151.52,151.8,276977.0,135.3678,135.6891,135.2518,135.5017,276977.0
2021-02-23 11:10:00,151.8,151.8,151.02,151.13,338080.0,135.5017,135.5017,134.8054,134.9036,338080.0
2021-02-23 11:20:00,151.11,151.13,150.67,151.11,463736.0,134.8858,134.9036,134.493,134.8858,463736.0
2021-02-23 11:30:00,151.09,151.21,150.82,150.97,250364.0,134.8679,134.975,134.6269,134.7608,250364.0
2021-02-23 11:40:00,150.99,151.17,150.82,151.05,195617.0,134.7787,134.9393,134.6269,134.8322,195617.0
2021-02-23 11:50:00,151.07,151.46,151.03,151.23,123406.0,134.8501,135.1982,134.8144,134.9929,123406.0
2021-02-23 12:00:00,151.18,151.22,151.03,151.14,89808.0,134.9483,134.984,134.8144,134.9126,89808.0
2021-02-23 12:10:00,151.14,151.44,151.08,151.38,143226.0,134.9126,135.1803,134.859,135.1268,143226.0
2021-02-23 12:20:00,151.38,151.38,150.86,150.94,187765.0,135.1268,135.1268,134.6626,134.734,187765.0
2021-02-23 12:30:00,150.92,151.16,150.47,150.72,178257.0,134.7162,134.9304,134.3145,134.5377,178257.0
2021-02-23 12:40:00,150.71,151.18,150.66,151.12,121826.0,134.5287,134.9483,134.4841,134.8947,121826.0
2021-02-23 12:50:00,151.11,151.16,150.45,150.59,168477.0,134.8858,134.9304,134.2966,134.4216,168477.0
2021-02-23 13:00:00,150.61,150.95,150.54,150.65,181841.0,134.4395,134.743,134.377,134.4752,181841.0
2021-02-23 13:10:00,150.67,150.82,150.58,150.71,136667.0,134.493,134.6269,134.4127,134.5287,136667.0
2021-02-23 13:20:00,150.68,150.8,150.51,150.55,180085.0,134.5019,134.6091,134.3502,134.3859,180085.0
2021-02-23 13:30:00,150.55,150.61,150.27,150.3,190910.0,134.3859,134.4395,134.136,134.1627,190910.0
2021-02-23 13:40:00,150.31,150.4,150.15,150.22,153661.0,134.1717,134.252,134.0288,134.0913,153661.0
2021-02-23 13:50:00,150.21,150.38,150.17,150.19,188175.0,134.0824,134.2342,134.0467,134.0646,188175.0
2021-02-23 14:00:00,150.19,150.44,150.14,150.36,148540.0,134.0646,134.2877,134.0199,134.2163,148540.0
2021-02-23 14:10:00,150.35,150.61,150.3,150.59,154168.0,134.2074,134.4395,134.1627,134.4216,154168.0
2021-02-23 14:20:00,150.59,150.67,150.3,150.59,170316.0,134.4216,134.493,134.1627,134.4216,170316.0
2021-02-23 14:30:00,150.6,150.6,150.05,150.08,226528.0,134.4305,134.4305,133.9396,133.9664,226528.0
2021-02-23 14:40:00,150.07,150.41,150.06,150.15,205010.0,133.9574,134.2609,133.9485,134.0288,205010.0
2021-02-23 14:50:00,150.16,150.53,150.16,150.25,204453.0,134.0378,134.3681,134.0378,134.1181,204453.0
2021-02-23 15:00:00,150.25,150.79,150.22,150.79,230414.0,134.1181,134.6001,134.0913,134.6001,230414.0
2021-02-23 15:10:00,150.79,151.34,150.71,151.2,287554.0,134.6001,135.0911,134.5287,134.9661,287554.0
2021-02-23 15:20:00,151.19,151.26,150.66,150.75,404385.0,134.9572,135.0197,134.4841,134.5644,404385.0
2021-02-23 15:30:00,150.75,150.83,150.54,150.69,323466.0,134.5644,134.6358,134.377,134.5109,323466.0
2021-02-23 15:40:00,150.68,150.85,150.34,150.36,351824.0,134.5019,134.6537,134.1984,134.2163,351824.0
2021-02-23 15:50:00,150.33,150.79,150.21,150.6,836645.0,134.1895,134.6001,134.0824,134.4305,836645.0
2021-02-24 09:30:00,150.11,151.85,150.11,150.67,1062356.0,133.9931,135.5463,133.9931,134.493,1062356.0
2021-02-24 09:40:00,150.63,151.18,150.17,150.69,481530.0,134.4573,134.9483,134.0467,134.5109,481530.0
2021-02-24 09:50:00,150.68,151.55,150.3,151.55,514527.0,134.5019,135.2785,134.1627,135.2785,514527.0
2021-02-24 10:00:00,151.56,152.19,151.46,151.58,470185.0,135.2875,135.8498,135.1982,135.3053,470185.0
2021-02-24 10:10:00,151.57,151.84,151.41,151.76,384778.0,135.2964,135.5374,135.1536,135.466,384778.0
2021-02-24 10:20:00,151.76,152.09,151.47,151.68,287882.0,135.466,135.7606,135.2071,135.3946,287882.0
2021-02-24 10:30:00,151.7,152.23,151.59,152.22,189476.0,135.4124,135.8855,135.3142,135.8766,189476.0
2021-02-24 10:40:00,152.2,152.65,152.14,152.4,251078.0,135.8587,136.2604,135.8052,136.0373,251078.0
2021-02-24 10:50:00,152.38,152.6,152.17,152.27,295525.0,136.0194,136.2158,135.832,135.9212,295525.0
2021-02-24 11:00:00,152.23,152.87,152.11,152.69,302235.0,135.8855,136.4568,135.7784,136.2961,302235.0
2021-02-24 11:10:00,152.69,153.09,152.6,153.08,243412.0,136.2961,136.6532,136.2158,136.6443,243412.0
2021-02-24 11:20:00,153.1,153.42,153.02,153.14,191961.0,136.6621,136.9478,136.5907,136.6978,191961.0
2021-02-24 11:30:00,153.15,153.44,153.03,153.37,171770.0,136.7067,136.9656,136.5996,136.9031,171770.0
2021-02-24 11:40:00,153.37,153.43,153.18,153.27,152467.0,136.9031,136.9567,136.7335,136.8139,152467.0
2021-02-24 11:50:00,153.28,153.55,153.2,153.44,251470.0,136.8228,137.0638,136.7514,136.9656,251470.0
2021-02-24 12:00:00,153.43,153.64,153.27,153.28,235209.0,136.9567,137.1441,136.8139,136.8228,235209.0
2021-02-24 12:10:00,153.28,153.44,153.17,153.28,150258.0,136.8228,136.9656,136.7246,136.8228,150258.0
2021-02-24 12:20:00,153.26,153.41,153.22,153.38,150541.0,136.8049,136.9388,136.7692,136.9121,150541.0
2021-02-24 12:30:00,153.4,153.42,153.16,153.41,222886.0,136.9299,136.9478,136.7157,136.9388,222886.0
2021-02-24 12:40:00,153.39,153.42,153.02,153.06,216088.0,136.921,136.9478,136.5907,136.6264,216088.0
2021-02-24 12:50:00,153.06,153.3,152.95,153.21,163409.0,136.6264,136.8406,136.5282,136.7603,163409.0
2021-02-24 13:00:00,153.22,153.37,153.09,153.25,191432.0,136.7692,136.9031,136.6532,136.796,191432.0
2021-02-24 13:10:00,153.26,153.69,153.26,153.69,175293.0,136.8049,137.1888,136.8049,137.1888,175293.0
2021-02-24 13:20:00,153.69,153.73,153.42,153.46,218324.0,137.1888,137.2245,136.9478,136.9835,218324.0
2021-02-24 13:30:00,153.48,153.66,153.42,153.48,272517.0,137.0013,137.162,136.9478,137.0013,272517.0
2021-02-24 13:40:00,153.49,153.59,153.26,153.32,280454.0,137.0102,137.0995,136.8049,136.8585,280454.0
2021-02-24 13:50:00,153.33,153.7,153.25,153.67,215745.0,136.8674,137.1977,136.796,137.1709,215745.0
2021-02-24 14:00:00,153.68,153.76,153.51,153.59,189484.0,137.1798,137.2513,137.0281,137.0995,189484.0
2021-02-24 14:10:00,153.58,153.64,153.41,153.58,184592.0,137.0906,137.1441,136.9388,137.0906,184592.0
2021-02-24 14:20:00,153.58,153.64,153.42,153.52,169191.0,137.0906,137.1441,136.9478,137.037,169191.0
2021-02-24 14:30:00,153.53,153.63,153.35,153.46,281817.0,137.0459,137.1352,136.8853,136.9835,281817.0
2021-02-24 14:40:00,153.44,153.54,153.14,153.19,198495.0,136.9656,137.0549,136.6978,136.7425,198495.0
2021-02-24 14:50:00,153.2,153.44,153.16,153.2,219150.0,136.7514,136.9656,136.7157,136.7514,219150.0
2021-02-24 15:00:00,153.2,153.29,152.98,153.03,174870.0,136.7514,136.8317,136.555,136.5996,174870.0
2021-02-24 15:10:00,153.03,153.18,152.96,153.0,191511.0,136.5996,136.7335,136.5371,136.5729,191511.0
2021-02-24 15:20:00,153.0,153.23,152.98,153.18,191394.0,136.5729,136.7782,136.555,136.7335,191394.0
2021-02-24 15:30:00,153.18,153.31,153.01,153.08,248325.0,136.7335,136.8496,136.5818,136.6443,248325.0
2021-02-24 15:40:00,153.08,153.27,152.96,153.1,294768.0,136.6443,136.8139,136.5371,136.6621,294768.0
2021-02-24 15:50:00,153.11,153.45,153.06,153.25,700512.0,136.671,136.9745,136.6264,136.796,700512.0
2021-02-25 09:30:00,154.27,154.75,153.8,154.39,907522.0,137.7065,138.135,137.287,137.8136,907522.0
2021-02-25 09:40:00,154.38,154.48,153.29,153.63,525831.0,137.8047,137.894,136.8317,137.1352,525831.0
2021-02-25 09:50:00,153.63,154.9,153.5,154.69,544840.0,137.1352,138.2689,137.0192,138.0814,544840.0
2021-02-25 10:00:00,154.67,154.7,153.91,154.29,478253.0,138.0636,138.0903,137.3851,137.7244,478253.0
2021-02-25 10:10:00,154.3,154.49,154.09,154.22,306330.0,137.7333,137.9029,137.5458,137.6619,306330.0
2021-02-25 10:20:00,154.21,154.42,153.84,154.18,346449.0,137.6529,137.8404,137.3227,137.6262,346449.0
2021-02-25 10:30:00,154.16,154.17,153.34,153.35,405783.0,137.6083,137.6172,136.8763,136.8853,405783.0
2021-02-25 10:40:00,153.36,153.81,153.33,153.47,338048.0,136.8942,137.2959,136.8674,136.9924,338048.0
2021-02-25 10:50:00,153.38,153.64,153.24,153.56,273419.0,136.9121,137.1441,136.7871,137.0727,273419.0
2021-02-25 11:00:00,153.54,153.68,153.33,153.6,354682.0,137.0549,137.1798,136.8674,137.1084,354682.0
2021-02-25 11:10:00,153.59,153.68,153.07,153.16,292663.0,137.0995,137.1798,136.6353,136.7157,292663.0
2021-02-25 11:20:00,153.13,153.27,152.77,153.03,222713.0,136.6889,136.8139,136.3675,136.5996,222713.0
2021-02-25 11:30:00,153.04,153.13,152.71,152.75,345478.0,136.6086,136.6889,136.314,136.3497,345478.0
2021-02-25 11:40:00,152.75,152.8,151.94,152.02,402262.0,136.3497,136.3943,135.6267,135.6981,402262.0
2021-02-25 11:50:00,152.02,152.76,151.98,152.72,450251.0,135.6981,136.3586,135.6624,136.3229,450251.0
2021-02-25 12:00:00,152.69,152.69,152.17,152.28,233480.0,136.2961,136.2961,135.832,135.9302,233480.0
2021-02-25 12:10:00,152.31,152.58,152.06,152.26,190911.0,135.9569,136.1979,135.7338,135.9123,190911.0
2021-02-25 12:20:00,152.24,152.4,151.87,151.91,165370.0,135.8945,136.0373,135.5642,135.5999,165370.0
2021-02-25 12:30:00,151.9,152.24,151.66,152.22,197800.0,135.591,135.8945,135.3767,135.8766,197800.0
2021-02-25 12:40:00,152.2,152.35,151.99,152.08,170381.0,135.8587,135.9926,135.6713,135.7516,170381.0
2021-02-25 12:50:00,152.07,152.1,151.42,151.48,253918.0,135.7427,135.7695,135.1625,135.2161,253918.0
2021-02-25 13:00:00,151.46,151.82,150.95,151.28,339534.0,135.1982,135.5195,134.743,135.0375,339534.0
2021-02-25 13:10:00,151.26,151.55,150.75,151.49,395762.0,135.0197,135.2785,134.5644,135.225,395762.0
2021-02-25 13:20:00,151.5,151.89,151.46,151.59,222927.0,135.2339,135.582,135.1982,135.3142,222927.0
2021-02-25 13:30:00,151.61,151.79,151.39,151.79,212118.0,135.3321,135.4928,135.1357,135.4928,212118.0
2021-02-25 13:40:00,151.79,151.99,151.69,151.88,150076.0,135.4928,135.6713,135.4035,135.5731,150076.0
2021-02-25 13:50:00,151.87,151.9,151.36,151.65,156128.0,135.5642,135.591,135.1089,135.3678,156128.0
2021-02-25 14:00:00,151.64,152.53,151.47,152.43,181433.0,135.3589,136.1533,135.2071,136.0641,181433.0
2021-02-25 14:10:00,152.42,152.76,152.26,152.73,220215.0,136.0551,136.3586,135.9123,136.3318,220215.0
2021-02-25 14:20:00,152.71,152.87,152.59,152.74,187953.0,136.314,136.4568,136.2069,136.3408,187953.0
2021-02-25 14:30:00,152.73,152.73,152.11,152.15,217610.0,136.3318,136.3318,135.7784,135.8141,217610.0
2021-02-25 14:40:00,152.14,152.34,151.86,151.94,177130.0,135.8052,135.9837,135.5553,135.6267,177130.0
2021-02-25 14:50:00,151.95,152.27,151.9,152.0,168625.0,135.6356,135.9212,135.591,135.6802,168625.0
2021-02-25 15:00:00,152.01,152.24,151.58,151.64,196666.0,135.6891,135.8945,135.3053,135.3589,196666.0
2021-02-25 15:10:00,151.64,151.9,151.1,151.41,314534.0,135.3589,135.591,134.8769,135.1536,314534.0
2021-02-25 15:20:00,151.4,151.6,151.03,151.11,251696.0,135.1446,135.3232,134.8144,134.8858,251696.0
2021-02-25 15:30:00,151.09,151.33,150.59,150.89,364501.0,134.8679,135.0822,134.4216,134.6894,364501.0
2021-02-25 15:40:00,150.9,151.65,150.63,151.3,437305.0,134.6983,135.3678,134.4573,135.0554,437305.0
2021-02-25 15:50:00,151.35,151.38,150.91,151.18,743326.0,135.1,135.1268,134.7073,134.9483,743326.0
2021-02-26 09:30:00,150.3,150.88,148.36,148.52,949661.0,134.1627,134.6805,132.431,132.5739,949661.0
2021-02-26 09:40:00,148.52,150.18,148.38,149.9,564606.0,132.5739,134.0556,132.4489,133.8057,564606.0
2021-02-26 09:50:00,149.9,150.01,148.6,148.63,477843.0,133.8057,133.9039,132.6453,132.672,477843.0
2021-02-26 10:00:00,148.67,148.71,147.65,147.69,484970.0,132.7078,132.7435,131.7973,131.833,484970.0
2021-02-26 10:10:00,147.71,148.06,146.96,147.15,502026.0,131.8508,132.1632,131.1814,131.351,502026.0
2021-02-26 10:20:00,147.15,147.29,146.51,146.64,606332.0,131.351,131.4759,130.7797,130.8957,606332.0
2021-02-26 10:30:00,146.62,147.86,146.61,147.66,362615.0,130.8779,131.9847,130.8689,131.8062,362615.0
2021-02-26 10:40:00,147.62,147.94,147.28,147.82,267714.0,131.7705,132.0561,131.467,131.949,267714.0
2021-02-26 10:50:00,147.84,147.92,147.21,147.34,307070.0,131.9669,132.0383,131.4045,131.5206,307070.0
2021-02-26 11:00:00,147.34,148.36,147.25,148.14,361340.0,131.5206,132.431,131.4402,132.2347,361340.0
2021-02-26 11:10:00,148.12,148.71,148.03,148.25,350629.0,132.2168,132.7435,132.1365,132.3328,350629.0
2021-02-26 11:20:00,148.26,148.59,148.08,148.33,256493.0,132.3418,132.6363,132.1811,132.4043,256493.0
2021-02-26 11:30:00,148.35,149.28,148.22,149.11,262626.0,132.4221,133.2523,132.3061,133.1005,262626.0
2021-02-26 11:40:00,149.12,149.19,148.72,148.81,221363.0,133.1094,133.1719,132.7524,132.8327,221363.0
2021-02-26 11:50:00,148.82,148.82,148.12,148.42,198332.0,132.8416,132.8416,132.2168,132.4846,198332.0
2021-02-26 12:00:00,148.42,148.96,148.39,148.89,198444.0,132.4846,132.9666,132.4578,132.9041,198444.0
2021-02-26 12:10:00,148.91,149.33,148.72,149.22,346475.0,132.922,133.2969,132.7524,133.1987,346475.0
2021-02-26 12:20:00,149.23,149.3,149.0,149.12,186390.0,133.2076,133.2701,133.0023,133.1094,186390.0
2021-02-26 12:30:00,149.13,149.62,149.13,149.52,380242.0,133.1184,133.5558,133.1184,133.4665,380242.0
2021-02-26 12:40:00,149.52,149.56,148.89,149.09,344252.0,133.4665,133.5022,132.9041,133.0827,344252.0
2021-02-26 12:50:00,149.1,149.38,148.84,148.91,242267.0,133.0916,133.3415,132.8595,132.922,242267.0
2021-02-26 13:00:00,148.92,148.99,148.45,148.51,233979.0,132.9309,132.9934,132.5114,132.5649,233979.0
2021-02-26 13:10:00,148.51,148.58,148.36,148.48,256314.0,132.5649,132.6274,132.431,132.5382,256314.0
2021-02-26 13:20:00,148.5,148.74,148.37,148.41,181897.0,132.556,132.7702,132.44,132.4757,181897.0
2021-02-26 13:30:00,148.42,148.47,148.15,148.25,270137.0,132.4846,132.5292,132.2436,132.3328,270137.0
2021-02-26 13:40:00,148.25,148.53,147.92,148.08,257730.0,132.3328,132.5828,132.0383,132.1811,257730.0
2021-02-26 13:50:00,148.11,148.23,147.88,148.0,228462.0,132.2079,132.315,132.0026,132.1097,228462.0
2021-02-26 14:00:00,148.01,148.27,147.69,147.85,245214.0,132.1186,132.3507,131.833,131.9758,245214.0
2021-02-26 14:10:00,147.84,147.87,147.54,147.62,181644.0,131.9669,131.9936,131.6991,131.7705,181644.0
2021-02-26 14:20:00,147.62,147.98,147.56,147.85,213669.0,131.7705,132.0918,131.7169,131.9758,213669.0
2021-02-26 14:30:00,147.85,148.13,147.79,148.01,197200.0,131.9758,132.2257,131.9222,132.1186,197200.0
2021-02-26 14:40:00,148.0,148.2,147.82,148.13,137677.0,132.1097,132.2882,131.949,132.2257,137677.0
2021-02-26 14:50:00,148.12,148.14,147.93,148.08,137595.0,132.2168,132.2347,132.0472,132.1811,137595.0
2021-02-26 15:00:00,148.06,148.58,148.06,148.47,213581.0,132.1632,132.6274,132.1632,132.5292,213581.0
2021-02-26 15:10:00,148.46,148.61,148.36,148.47,187677.0,132.5203,132.6542,132.431,132.5292,187677.0
2021-02-26 15:20:00,148.46,148.57,147.97,147.97,176552.0,132.5203,132.6185,132.0829,132.0829,176552.0
2021-02-26 15:30:00,147.96,148.21,147.95,148.04,221872.0,132.074,132.2971,132.0651,132.1454,221872.0
2021-02-26 15:40:00,148.03,148.83,147.98,148.75,355431.0,132.1365,132.8506,132.0918,132.7792,355431.0
2021-02-26 15:50:00,148.73,148.73,147.09,147.1,992282.0,132.7613,132.7613,131.2974,131.3063,992282.0
2021-03-01 09:30:00,149.52,149.93,148.48,149.16,890258.0,133.4665,133.8325,132.5382,133.1451,890258.0
2021-03-01 09:40:00,149.2,149.43,148.8,149.34,374454.0,133.1808,133.3862,132.8238,133.3058,374454.0
2021-03-01 09:50:00,149.31,149.34,148.82,149.06,391602.0,133.279,133.3058,132.8416,133.0559,391602.0
2021-03-01 10:00:00,149.1,150.13,148.87,149.84,398900.0,133.0916,134.011,132.8863,133.7521,398900.0
2021-03-01 10:10:00,149.85,150.2,149.6,150.03,271361.0,133.7611,134.0735,133.5379,133.9217,271361.0
2021-03-01 10:20:00,150.03,150.16,149.54,149.77,324772.0,133.9217,134.0378,133.4843,133.6896,324772.0
2021-03-01 10:30:00,149.8,150.17,149.74,149.94,201920.0,133.7164,134.0467,133.6629,133.8414,201920.0
2021-03-01 10:40:00,149.95,150.06,149.75,150.0,191077.0,133.8503,133.9485,133.6718,133.895,191077.0
2021-03-01 10:50:00,150.0,150.45,149.93,150.39,187976.0,133.895,134.2966,133.8325,134.2431,187976.0
2021-03-01 11:00:00,150.38,150.4,149.48,149.61,306868.0,134.2342,134.252,133.4308,133.5468,306868.0
2021-03-01 11:10:00,149.62,149.92,149.53,149.91,388447.0,133.5558,133.8235,133.4754,133.8146,388447.0
2021-03-01 11:20:00,149.89,149.93,149.5,149.61,198505.0,133.7968,133.8325,133.4486,133.5468,198505.0
2021-03-01 11:30:00,149.61,149.92,149.59,149.79,190812.0,133.5468,133.8235,133.529,133.7075,190812.0
2021-03-01 11:40:00,149.79,149.82,149.31,149.32,149184.0,133.7075,133.7343,133.279,133.288,149184.0
2021-03-01 11:50:00,149.33,149.45,149.1,149.14,215245.0,133.2969,133.404,133.0916,133.1273,215245.0
2021-03-01 12:00:00,149.14,149.51,149.14,149.36,172331.0,133.1273,133.4576,133.1273,133.3237,172331.0
2021-03-01 12:10:00,149.36,149.58,149.2,149.37,175323.0,133.3237,133.52,133.1808,133.3326,175323.0
2021-03-01 12:20:00,149.37,149.71,149.32,149.65,126860.0,133.3326,133.6361,133.288,133.5825,126860.0
2021-03-01 12:30:00,149.67,149.76,149.61,149.75,149768.0,133.6004,133.6807,133.5468,133.6718,149768.0
2021-03-01 12:40:00,149.75,150.42,149.71,150.41,236599.0,133.6718,134.2699,133.6361,134.2609,236599.0
2021-03-01 12:50:00,150.43,150.44,150.08,150.25,256420.0,134.2788,134.2877,133.9664,134.1181,256420.0
2021-03-01 13:00:00,150.26,150.47,150.11,150.39,182387.0,134.127,134.3145,133.9931,134.2431,182387.0
2021-03-01 13:10:00,150.39,150.45,150.18,150.34,145291.0,134.2431,134.2966,134.0556,134.1984,145291.0
2021-03-01 13:20:00,150.33,150.64,150.31,150.63,183963.0,134.1895,134.4662,134.1717,134.4573,183963.0
2021-03-01 13:30:00,150.63,150.98,150.63,150.93,166034.0,134.4573,134.7697,134.4573,134.7251,166034.0
2021-03-01 13:40:00,150.93,151.02,150.78,150.8,144326.0,134.7251,134.8054,134.5912,134.6091,144326.0
2021-03-01 13:50:00,150.79,151.01,150.73,150.83,186402.0,134.6001,134.7965,134.5466,134.6358,186402.0
2021-03-01 14:00:00,150.82,151.21,150.77,151.03,432707.0,134.6269,134.975,134.5823,134.8144,432707.0
2021-03-01 14:10:00,151.02,151.27,150.96,151.1,217244.0,134.8054,135.0286,134.7519,134.8769,217244.0
2021-03-01 14:20:00,151.1,151.26,151.05,151.21,164913.0,134.8769,135.0197,134.8322,134.975,164913.0
2021-03-01 14:30:00,151.22,151.34,151.05,151.13,198156.0,134.984,135.0911,134.8322,134.9036,198156.0
2021-03-01 14:40:00,151.13,151.34,151.09,151.17,185891.0,134.9036,135.0911,134.8679,134.9393,185891.0
2021-03-01 14:50:00,151.17,151.38,151.14,151.22,183673.0,134.9393,135.1268,134.9126,134.984,183673.0
2021-03-01 15:00:00,151.22,151.3,151.03,151.21,189750.0,134.984,135.0554,134.8144,134.975,189750.0
2021-03-01 15:10:00,151.24,151.29,150.92,151.07,191826.0,135.0018,135.0465,134.7162,134.8501,191826.0
2021-03-01 15:20:00,151.08,151.13,150.89,150.96,234159.0,134.859,134.9036,134.6894,134.7519,234159.0
2021-03-01 15:30:00,150.96,151.12,150.73,150.91,347529.0,134.7519,134.8947,134.5466,134.7073,347529.0
2021-03-01 15:40:00,150.91,151.28,150.89,150.89,395861.0,134.7073,135.0375,134.6894,134.6894,395861.0
2021-03-01 15:50:00,150.87,150.9,150.41,150.48,806250.0,134.6715,134.6983,134.2609,134.3234,806250.0
2021-03-02 09:30:00,150.08,151.33,150.05,151.06,763705.0,133.9664,135.0822,133.9396,134.8411,763705.0
2021-03-02 09:40:00,151.06,151.33,150.74,150.86,470120.0,134.8411,135.0822,134.5555,134.6626,470120.0
2021-03-02 09:50:00,150.86,151.24,150.57,150.89,509280.0,134.6626,135.0018,134.4038,134.6894,509280.0
2021-03-02 10:00:00,150.84,151.78,150.83,151.71,452112.0,134.6448,135.4838,134.6358,135.4214,452112.0
2021-03-02 10:10:00,151.69,151.69,150.96,151.06,303632.0,135.4035,135.4035,134.7519,134.8411,303632.0
2021-03-02 10:20:00,151.07,151.59,150.95,151.12,288802.0,134.8501,135.3142,134.743,134.8947,288802.0
2021-03-02 10:30:00,151.13,151.47,150.82,150.83,174599.0,134.9036,135.2071,134.6269,134.6358,174599.0
2021-03-02 10:40:00,150.82,151.54,150.76,151.5,196268.0,134.6269,135.2696,134.5734,135.2339,196268.0
2021-03-02 10:50:00,151.49,151.63,151.33,151.41,187395.0,135.225,135.3499,135.0822,135.1536,187395.0
2021-03-02 11:00:00,151.41,151.47,150.88,150.91,180806.0,135.1536,135.2071,134.6805,134.7073,180806.0
2021-03-02 11:10:00,150.93,150.99,150.53,150.69,184160.0,134.7251,134.7787,134.3681,134.5109,184160.0
2021-03-02 11:20:00,150.7,151.02,150.49,150.99,237903.0,134.5198,134.8054,134.3323,134.7787,237903.0
2021-03-02 11:30:00,150.99,151.01,150.31,150.42,160722.0,134.7787,134.7965,134.1717,134.2699,160722.0
2021-03-02 11:40:00,150.4,150.49,150.17,150.45,194076.0,134.252,134.3323,134.0467,134.2966,194076.0
2021-03-02 11:50:00,150.44,150.49,150.2,150.36,142286.0,134.2877,134.3323,134.0735,134.2163,142286.0
2021-03-02 12:00:00,150.33,150.5,150.15,150.44,200957.0,134.1895,134.3413,134.0288,134.2877,200957.0
2021-03-02 12:10:00,150.46,151.05,150.43,150.88,288188.0,134.3056,134.8322,134.2788,134.6805,288188.0
2021-03-02 12:20:00,150.89,150.95,150.71,150.77,136041.0,134.6894,134.743,134.5287,134.5823,136041.0
2021-03-02 12:30:00,150.77,150.78,150.62,150.73,135769.0,134.5823,134.5912,134.4484,134.5466,135769.0
2021-03-02 12:40:00,150.75,150.82,150.56,150.57,97595.0,134.5644,134.6269,134.3948,134.4038,97595.0
2021-03-02 12:50:00,150.58,150.61,150.39,150.58,207254.0,134.4127,134.4395,134.2431,134.4127,207254.0
2021-03-02 13:00:00,150.59,150.9,150.59,150.85,148299.0,134.4216,134.6983,134.4216,134.6537,148299.0
2021-03-02 13:10:00,150.86,151.07,150.78,150.8,178582.0,134.6626,134.8501,134.5912,134.6091,178582.0
2021-03-02 13:20:00,150.79,150.91,150.71,150.89,128360.0,134.6001,134.7073,134.5287,134.6894,128360.0
2021-03-02 13:30:00,150.85,151.0,150.7,150.8,163186.0,134.6537,134.7876,134.5198,134.6091,163186.0
2021-03-02 13:40:00,150.8,150.83,150.6,150.65,212355.0,134.6091,134.6358,134.4305,134.4752,212355.0
2021-03-02 13:50:00,150.65,150.87,150.6,150.78,162174.0,134.4752,134.6715,134.4305,134.5912,162174.0
2021-03-02 14:00:00,150.78,150.89,150.55,150.6,168355.0,134.5912,134.6894,134.3859,134.4305,168355.0
2021-03-02 14:10:00,150.59,150.6,150.27,150.37,114612.0,134.4216,134.4305,134.136,134.2252,114612.0
2021-03-02 14:20:00,150.37,150.62,150.33,150.42,141005.0,134.2252,134.4484,134.1895,134.2699,141005.0
2021-03-02 14:30:00,150.43,150.78,150.42,150.77,171674.0,134.2788,134.5912,134.2699,134.5823,171674.0
2021-03-02 14:40:00,150.77,150.98,150.72,150.93,117203.0,134.5823,134.7697,134.5377,134.7251,117203.0
2021-03-02 14:50:00,150.94,151.12,150.84,150.88,221858.0,134.734,134.8947,134.6448,134.6805,221858.0
2021-03-02 15:00:00,150.9,151.11,150.84,151.08,209147.0,134.6983,134.8858,134.6448,134.859,209147.0
2021-03-02 15:10:00,151.09,151.12,150.66,150.69,196103.0,134.8679,134.8947,134.4841,134.5109,196103.0
2021-03-02 15:20:00,150.69,150.83,150.49,150.51,275224.0,134.5109,134.6358,134.3323,134.3502,275224.0
2021-03-02 15:30:00,150.52,150.53,150.37,150.46,414331.0,134.3591,134.3681,134.2252,134.3056,414331.0
2021-03-02 15:40:00,150.46,150.51,150.32,150.4,590140.0,134.3056,134.3502,134.1806,134.252,590140.0
2021-03-02 15:50:00,150.4,150.5,149.84,150.04,844873.0,134.252,134.3413,133.7521,133.9307,844873.0
2021-03-03 09:30:00,151.23,152.15,150.82,151.73,524781.0,134.9929,135.8141,134.6269,135.4392,524781.0
2021-03-03 09:40:00,151.72,152.92,151.59,152.69,415199.0,135.4303,136.5014,135.3142,136.2961,415199.0
2021-03-03 09:50:00,152.68,153.41,152.65,152.71,494661.0,136.2872,136.9388,136.2604,136.314,494661.0
2021-03-03 10:00:00,152.7,153.59,152.48,153.52,488449.0,136.3051,137.0995,136.1087,137.037,488449.0
2021-03-03 10:10:00,153.52,153.67,152.9,153.34,407550.0,137.037,137.1709,136.4836,136.8763,407550.0
2021-03-03 10:20:00,153.34,153.94,153.21,153.71,436381.0,136.8763,137.4119,136.7603,137.2066,436381.0
2021-03-03 10:30:00,153.72,154.22,153.47,154.19,354092.0,137.2155,137.6619,136.9924,137.6351,354092.0
2021-03-03 10:40:00,154.17,154.81,154.08,154.65,473672.0,137.6172,138.1885,137.5369,138.0457,473672.0
2021-03-03 10:50:00,154.65,154.98,154.31,154.55,387759.0,138.0457,138.3403,137.7422,137.9564,387759.0
2021-03-03 11:00:00,154.55,154.66,154.21,154.28,229157.0,137.9564,138.0546,137.6529,137.7154,229157.0
2021-03-03 11:10:00,154.25,154.34,153.88,154.3,219293.0,137.6886,137.769,137.3584,137.7333,219293.0
2021-03-03 11:20:00,154.29,154.4,153.82,153.93,164560.0,137.7244,137.8225,137.3048,137.403,164560.0
2021-03-03 11:30:00,153.92,154.04,153.73,153.97,195321.0,137.3941,137.5012,137.2245,137.4387,195321.0
2021-03-03 11:40:00,153.98,154.13,153.79,154.05,193324.0,137.4476,137.5815,137.278,137.5101,193324.0
2021-03-03 11:50:00,154.05,154.16,153.67,153.76,137718.0,137.5101,137.6083,137.1709,137.2513,137718.0
2021-03-03 12:00:00,153.78,154.01,153.71,153.96,129470.0,137.2691,137.4744,137.2066,137.4298,129470.0
2021-03-03 12:10:00,153.95,154.12,153.72,153.74,124150.0,137.4209,137.5726,137.2155,137.2334,124150.0
2021-03-03 12:20:00,153.73,153.93,153.64,153.84,113946.0,137.2245,137.403,137.1441,137.3227,113946.0
2021-03-03 12:30:00,153.85,154.09,153.65,154.06,113805.0,137.3316,137.5458,137.1531,137.519,113805.0
2021-03-03 12:40:00,154.08,154.48,154.05,154.47,133829.0,137.5369,137.894,137.5101,137.885,133829.0
2021-03-03 12:50:00,154.46,154.73,154.44,154.56,172449.0,137.8761,138.1171,137.8582,137.9654,172449.0
2021-03-03 13:00:00,154.58,154.75,154.5,154.52,111906.0,137.9832,138.135,137.9118,137.9297,111906.0
2021-03-03 13:10:00,154.54,154.8,154.43,154.77,162426.0,137.9475,138.1796,137.8493,138.1528,162426.0
2021-03-03 13:20:00,154.77,154.78,154.27,154.47,154223.0,138.1528,138.1617,137.7065,137.885,154223.0
2021-03-03 13:30:00,154.48,154.51,154.24,154.37,213890.0,137.894,137.9207,137.6797,137.7958,213890.0
2021-03-03 13:40:00,154.38,154.38,154.05,154.06,172055.0,137.8047,137.8047,137.5101,137.519,172055.0
2021-03-03 13:50:00,154.06,154.14,153.88,154.04,175418.0,137.519,137.5905,137.3584,137.5012,175418.0
2021-03-03 14:00:00,154.04,154.32,153.42,153.61,277642.0,137.5012,137.7511,136.9478,137.1174,277642.0
2021-03-03 14:10:00,153.61,153.82,153.33,153.8,217371.0,137.1174,137.3048,136.8674,137.287,217371.0
2021-03-03 14:20:00,153.83,153.83,153.3,153.66,192079.0,137.3137,137.3137,136.8406,137.162,192079.0
2021-03-03 14:30:00,153.64,153.73,153.09,153.6,362450.0,137.1441,137.2245,136.6532,137.1084,362450.0
2021-03-03 14:40:00,153.58,153.89,153.56,153.86,192420.0,137.0906,137.3673,137.0727,137.3405,192420.0
2021-03-03 14:50:00,153.86,154.35,153.86,154.33,217041.0,137.3405,137.7779,137.3405,137.7601,217041.0
2021-03-03 15:00:00,154.35,154.4,154.15,154.25,224919.0,137.7779,137.8225,137.5994,137.6886,224919.0
2021-03-03 15:10:00,154.24,154.4,153.96,154.05,223444.0,137.6797,137.8225,137.4298,137.5101,223444.0
2021-03-03 15:20:00,154.05,154.06,153.56,153.74,202509.0,137.5101,137.519,137.0727,137.2334,202509.0
2021-03-03 15:30:00,153.74,153.77,153.26,153.42,300941.0,137.2334,137.2602,136.8049,136.9478,300941.0
2021-03-03 15:40:00,153.42,153.82,153.39,153.54,280646.0,136.9478,137.3048,136.921,137.0549,280646.0
2021-03-03 15:50:00,153.54,153.55,152.8,152.92,551561.0,137.0549,137.0638,136.3943,136.5014,551561.0
2021-03-04 09:30:00,152.61,154.31,152.61,154.08,767352.0,136.2247,137.7422,136.2247,137.5369,767352.0
2021-03-04 09:40:00,154.0,154.38,153.57,153.58,379070.0,137.4655,137.8047,137.0817,137.0906,379070.0
2021-03-04 09:50:00,153.57,153.95,152.93,153.81,609497.0,137.0817,137.4209,136.5104,137.2959,609497.0
2021-03-04 10:00:00,153.84,153.95,152.98,152.98,382623.0,137.3227,137.4209,136.555,136.555,382623.0
2021-03-04 10:10:00,152.97,153.0,152.14,152.31,441524.0,136.5461,136.5729,135.8052,135.9569,441524.0
2021-03-04 10:20:00,152.31,153.35,152.27,153.22,267509.0,135.9569,136.8853,135.9212,136.7692,267509.0
2021-03-04 10:30:00,153.23,153.33,152.45,152.86,396722.0,136.7782,136.8674,136.0819,136.4479,396722.0
2021-03-04 10:40:00,152.85,152.94,151.97,152.03,454073.0,136.439,136.5193,135.6534,135.707,454073.0
2021-03-04 10:50:00,152.01,152.45,151.8,152.22,296168.0,135.6891,136.0819,135.5017,135.8766,296168.0
2021-03-04 11:00:00,152.23,152.53,152.13,152.21,214951.0,135.8855,136.1533,135.7963,135.8677,214951.0
2021-03-04 11:10:00,152.23,152.34,151.56,151.75,271214.0,135.8855,135.9837,135.2875,135.4571,271214.0
2021-03-04 11:20:00,151.76,152.41,151.76,152.39,168361.0,135.466,136.0462,135.466,136.0283,168361.0
2021-03-04 11:30:00,152.41,152.6,152.02,152.49,277480.0,136.0462,136.2158,135.6981,136.1176,277480.0
2021-03-04 11:40:00,152.48,152.58,152.26,152.5,226675.0,136.1087,136.1979,135.9123,136.1265,226675.0
2021-03-04 11:50:00,152.53,152.62,152.36,152.51,274933.0,136.1533,136.2337,136.0016,136.1355,274933.0
2021-03-04 12:00:00,152.51,152.94,152.47,152.94,196730.0,136.1355,136.5193,136.0998,136.5193,196730.0
2021-03-04 12:10:00,152.94,153.22,152.45,152.74,521455.0,136.5193,136.7692,136.0819,136.3408,521455.0
2021-03-04 12:20:00,152.77,152.88,152.24,152.67,276353.0,136.3675,136.4657,135.8945,136.2783,276353.0
2021-03-04 12:30:00,152.64,152.74,152.32,152.48,305947.0,136.2515,136.3408,135.9659,136.1087,305947.0
2021-03-04 12:40:00,152.46,152.73,151.94,152.07,240827.0,136.0908,136.3318,135.6267,135.7427,240827.0
2021-03-04 12:50:00,152.09,152.25,151.19,151.38,260224.0,135.7606,135.9034,134.9572,135.1268,260224.0
2021-03-04 13:00:00,151.39,151.8,151.11,151.34,296047.0,135.1357,135.5017,134.8858,135.0911,296047.0
2021-03-04 13:10:00,151.32,151.41,150.39,150.74,435342.0,135.0732,135.1536,134.2431,134.5555,435342.0
2021-03-04 13:20:00,150.71,150.71,149.95,150.47,262506.0,134.5287,134.5287,133.8503,134.3145,262506.0
2021-03-04 13:30:00,150.44,150.5,150.0,150.35,238031.0,134.2877,134.3413,133.895,134.2074,238031.0
2021-03-04 13:40:00,150.33,150.48,149.42,149.57,222020.0,134.1895,134.3234,133.3772,133.5111,222020.0
2021-03-04 13:50:00,149.55,149.63,148.63,148.63,341419.0,133.4933,133.5647,132.672,132.672,341419.0
2021-03-04 14:00:00,148.64,149.56,148.62,149.53,307088.0,132.681,133.5022,132.6631,133.4754,307088.0
2021-03-04 14:10:00,149.53,149.98,149.32,149.92,300674.0,133.4754,133.8771,133.288,133.8235,300674.0
2021-03-04 14:20:00,149.94,150.38,149.87,150.21,290536.0,133.8414,134.2342,133.7789,134.0824,290536.0
2021-03-04 14:30:00,150.2,150.22,149.67,150.05,317472.0,134.0735,134.0913,133.6004,133.9396,317472.0
2021-03-04 14:40:00,150.05,150.89,149.87,150.83,212452.0,133.9396,134.6894,133.7789,134.6358,212452.0
2021-03-04 14:50:00,150.83,151.16,150.64,150.94,230614.0,134.6358,134.9304,134.4662,134.734,230614.0
2021-03-04 15:00:00,150.91,151.18,150.69,150.69,262660.0,134.7073,134.9483,134.5109,134.5109,262660.0
2021-03-04 15:10:00,150.68,150.73,149.95,150.24,298050.0,134.5019,134.5466,133.8503,134.1092,298050.0
2021-03-04 15:20:00,150.24,150.75,149.96,150.64,331575.0,134.1092,134.5644,133.8592,134.4662,331575.0
2021-03-04 15:30:00,150.62,150.91,150.48,150.81,379783.0,134.4484,134.7073,134.3234,134.618,379783.0
2021-03-04 15:40:00,150.82,151.02,150.47,150.49,521828.0,134.6269,134.8054,134.3145,134.3323,521828.0
2021-03-04 15:50:00,150.51,150.84,149.95,150.69,1011547.0,134.3502,134.6448,133.8503,134.5109,1011547.0
2021-03-05 09:30:00,153.22,153.49,152.22,152.32,706824.0,136.7692,137.0102,135.8766,135.9659,706824.0
2021-03-05 09:40:00,152.32,152.69,152.01,152.07,338227.0,135.9659,136.2961,135.6891,135.7427,338227.0
2021-03-05 09:50:00,152.1,152.23,150.66,151.34,387675.0,135.7695,135.8855,134.4841,135.0911,387675.0
2021-03-05 10:00:00,151.3,151.8,150.98,151.22,568340.0,135.0554,135.5017,134.7697,134.984,568340.0
2021-03-05 10:10:00,151.21,151.41,150.04,150.61,466727.0,134.975,135.1536,133.9307,134.4395,466727.0
2021-03-05 10:20:00,150.62,150.77,149.9,150.16,552205.0,134.4484,134.5823,133.8057,134.0378,552205.0
2021-03-05 10:30:00,150.14,150.49,149.47,149.65,437769.0,134.0199,134.3323,133.4219,133.5825,437769.0
2021-03-05 10:40:00,149.63,149.99,149.36,149.9,277329.0,133.5647,133.886,133.3237,133.8057,277329.0
2021-03-05 10:50:00,149.88,150.32,149.5,149.55,233623.0,133.7878,134.1806,133.4486,133.4933,233623.0
2021-03-05 11:00:00,149.56,149.69,149.08,149.18,239577.0,133.5022,133.6182,133.0737,133.163,239577.0
2021-03-05 11:10:00,149.17,149.48,148.56,148.8,223160.0,133.1541,133.4308,132.6096,132.8238,223160.0
2021-03-05 11:20:00,148.78,149.0,147.97,148.05,304581.0,132.8059,133.0023,132.0829,132.1543,304581.0
2021-03-05 11:30:00,148.06,148.57,148.04,148.4,407847.0,132.1632,132.6185,132.1454,132.4667,407847.0
2021-03-05 11:40:00,148.37,148.57,148.06,148.31,202775.0,132.44,132.6185,132.1632,132.3864,202775.0
2021-03-05 11:50:00,148.3,148.87,148.16,148.8,219655.0,132.3775,132.8863,132.2525,132.8238,219655.0
2021-03-05 12:00:00,148.81,149.17,148.55,148.55,327937.0,132.8327,133.1541,132.6006,132.6006,327937.0
2021-03-05 12:10:00,148.56,148.95,148.48,148.84,243798.0,132.6096,132.9577,132.5382,132.8595,243798.0
2021-03-05 12:20:00,148.84,149.51,148.81,149.36,176474.0,132.8595,133.4576,132.8327,133.3237,176474.0
2021-03-05 12:30:00,149.34,149.53,148.92,149.33,267594.0,133.3058,133.4754,132.9309,133.2969,267594.0
2021-03-05 12:40:00,149.34,149.56,149.18,149.21,225776.0,133.3058,133.5022,133.163,133.1898,225776.0
2021-03-05 12:50:00,149.23,149.37,149.02,149.2,167762.0,133.2076,133.3326,133.0202,133.1808,167762.0
2021-03-05 13:00:00,149.17,149.77,149.13,149.74,168012.0,133.1541,133.6896,133.1184,133.6629,168012.0
2021-03-05 13:10:00,149.71,149.9,149.48,149.86,151268.0,133.6361,133.8057,133.4308,133.77,151268.0
2021-03-05 13:20:00,149.88,150.13,149.8,150.1,202374.0,133.7878,134.011,133.7164,133.9842,202374.0
2021-03-05 13:30:00,150.1,150.25,149.88,150.25,170237.0,133.9842,134.1181,133.7878,134.1181,170237.0
2021-03-05 13:40:00,150.23,150.58,150.23,150.32,146006.0,134.1003,134.4127,134.1003,134.1806,146006.0
2021-03-05 13:50:00,150.3,150.56,150.09,150.55,143073.0,134.1627,134.3948,133.9753,134.3859,143073.0
2021-03-05 14:00:00,150.55,150.56,150.2,150.37,128144.0,134.3859,134.3948,134.0735,134.2252,128144.0
2021-03-05 14:10:00,150.35,150.58,150.23,150.37,134839.0,134.2074,134.4127,134.1003,134.2252,134839.0
2021-03-05 14:20:00,150.34,150.84,150.27,150.78,161312.0,134.1984,134.6448,134.136,134.5912,161312.0
2021-03-05 14:30:00,150.83,150.94,150.39,150.39,195479.0,134.6358,134.734,134.2431,134.2431,195479.0
2021-03-05 14:40:00,150.4,150.66,150.26,150.54,258015.0,134.252,134.4841,134.127,134.377,258015.0
2021-03-05 14:50:00,150.56,150.61,150.22,150.29,408178.0,134.3948,134.4395,134.0913,134.1538,408178.0
2021-03-05 15:00:00,150.28,150.68,150.28,150.37,253033.0,134.1449,134.5019,134.1449,134.2252,253033.0
2021-03-05 15:10:00,150.38,150.97,150.36,150.85,215326.0,134.2342,134.7608,134.2163,134.6537,215326.0
2021-03-05 15:20:00,150.82,151.04,150.35,150.38,388453.0,134.6269,134.8233,134.2074,134.2342,388453.0
2021-03-05 15:30:00,150.36,150.95,150.24,150.93,558470.0,134.2163,134.743,134.1092,134.7251,558470.0
2021-03-05 15:40:00,150.94,151.26,150.6,150.61,547792.0,134.734,135.0197,134.4305,134.4395,547792.0
2021-03-05 15:50:00,150.59,151.05,150.45,151.02,1285173.0,134.4216,134.8322,134.2966,134.8054,1285173.0
2021-03-08 09:30:00,152.47,152.63,150.75,151.88,841758.0,136.0998,136.2426,134.5644,135.5731,841758.0
2021-03-08 09:40:00,151.89,152.66,151.5,151.8,410288.0,135.582,136.2694,135.2339,135.5017,410288.0
2021-03-08 09:50:00,151.84,152.67,151.49,152.04,515337.0,135.5374,136.2783,135.225,135.7159,515337.0
2021-03-08 10:00:00,152.04,152.17,151.49,151.49,372804.0,135.7159,135.832,135.225,135.225,372804.0
2021-03-08 10:10:00,151.48,152.07,151.18,152.02,413674.0,135.2161,135.7427,134.9483,135.6981,413674.0
2021-03-08 10:20:00,152.02,152.21,151.33,151.68,323196.0,135.6981,135.8677,135.0822,135.3946,323196.0
2021-03-08 10:30:00,151.67,152.62,151.66,152.54,259195.0,135.3857,136.2337,135.3767,136.1622,259195.0
2021-03-08 10:40:00,152.57,152.93,152.52,152.63,214167.0,136.189,136.5104,136.1444,136.2426,214167.0
2021-03-08 10:50:00,152.62,153.31,152.61,153.05,299395.0,136.2337,136.8496,136.2247,136.6175,299395.0
2021-03-08 11:00:00,153.04,153.18,152.81,153.03,233777.0,136.6086,136.7335,136.4033,136.5996,233777.0
2021-03-08 11:10:00,153.04,153.23,152.78,153.1,197951.0,136.6086,136.7782,136.3765,136.6621,197951.0
2021-03-08 11:20:00,153.09,153.48,153.0,153.46,212662.0,136.6532,137.0013,136.5729,136.9835,212662.0
2021-03-08 11:30:00,153.48,153.51,152.98,152.99,238294.0,137.0013,137.0281,136.555,136.5639,238294.0
2021-03-08 11:40:00,153.01,153.44,152.98,153.13,263381.0,136.5818,136.9656,136.555,136.6889,263381.0
2021-03-08 11:50:00,153.08,153.59,152.94,153.48,252224.0,136.6443,137.0995,136.5193,137.0013,252224.0
2021-03-08 12:00:00,153.47,154.31,153.46,154.29,318776.0,136.9924,137.7422,136.9835,137.7244,318776.0
2021-03-08 12:10:00,154.3,154.69,154.27,154.44,352027.0,137.7333,138.0814,137.7065,137.8582,352027.0
2021-03-08 12:20:00,154.44,155.04,154.41,155.01,339755.0,137.8582,138.3938,137.8315,138.367,339755.0
2021-03-08 12:30:00,155.03,155.18,154.85,154.94,326302.0,138.3849,138.5188,138.2242,138.3046,326302.0
2021-03-08 12:40:00,154.93,155.46,154.93,155.33,284946.0,138.2956,138.7687,138.2956,138.6527,284946.0
2021-03-08 12:50:00,155.35,155.39,154.75,154.77,205079.0,138.6705,138.7062,138.135,138.1528,205079.0
2021-03-08 13:00:00,154.78,154.93,154.56,154.62,184710.0,138.1617,138.2956,137.9654,138.0189,184710.0
2021-03-08 13:10:00,154.62,154.64,154.24,154.28,191097.0,138.0189,138.0368,137.6797,137.7154,191097.0
2021-03-08 13:20:00,154.28,154.45,154.13,154.15,196928.0,137.7154,137.8672,137.5815,137.5994,196928.0
2021-03-08 13:30:00,154.15,154.16,153.59,153.69,274911.0,137.5994,137.6083,137.0995,137.1888,274911.0
2021-03-08 13:40:00,153.69,153.79,153.24,153.31,208527.0,137.1888,137.278,136.7871,136.8496,208527.0
2021-03-08 13:50:00,153.3,153.58,153.24,153.4,223927.0,136.8406,137.0906,136.7871,136.9299,223927.0
2021-03-08 14:00:00,153.37,153.64,153.34,153.47,236167.0,136.9031,137.1441,136.8763,136.9924,236167.0
2021-03-08 14:10:00,153.46,153.52,152.97,153.03,233415.0,136.9835,137.037,136.5461,136.5996,233415.0
2021-03-08 14:20:00,153.03,153.33,152.79,153.22,401660.0,136.5996,136.8674,136.3854,136.7692,401660.0
2021-03-08 14:30:00,153.23,153.36,153.06,153.11,207482.0,136.7782,136.8942,136.6264,136.671,207482.0
2021-03-08 14:40:00,153.11,153.18,152.67,152.85,260860.0,136.671,136.7335,136.2783,136.439,260860.0
2021-03-08 14:50:00,152.84,153.22,152.84,153.08,175769.0,136.43,136.7692,136.43,136.6443,175769.0
2021-03-08 15:00:00,153.05,153.1,152.67,152.93,180237.0,136.6175,136.6621,136.2783,136.5104,180237.0
2021-03-08 15:10:00,152.96,153.18,152.73,152.94,251269.0,136.5371,136.7335,136.3318,136.5193,251269.0
2021-03-08 15:20:00,152.96,153.23,152.92,152.96,203345.0,136.5371,136.7782,136.5014,136.5371,203345.0
2021-03-08 15:30:00,152.97,153.67,152.97,153.47,306579.0,136.5461,137.1709,136.5461,136.9924,306579.0
2021-03-08 15:40:00,153.45,153.74,153.23,153.31,294575.0,136.9745,137.2334,136.7782,136.8496,294575.0
2021-03-08 15:50:00,153.33,153.49,152.8,152.92,838793.0,136.8674,137.0102,136.3943,136.5014,838793.0
2021-03-09 09:30:00,151.5,152.49,149.82,150.35,1079707.0,135.2339,136.1176,133.7343,134.2074,1079707.0
2021-03-09 09:40:00,150.36,151.09,149.84,150.75,500865.0,134.2163,134.8679,133.7521,134.5644,500865.0
2021-03-09 09:50:00,150.75,150.97,150.28,150.34,341161.0,134.5644,134.7608,134.1449,134.1984,341161.0
2021-03-09 10:00:00,150.35,151.25,150.18,150.9,394237.0,134.2074,135.0107,134.0556,134.6983,394237.0
2021-03-09 10:10:00,150.89,151.02,150.45,150.9,282182.0,134.6894,134.8054,134.2966,134.6983,282182.0
2021-03-09 10:20:00,150.92,151.55,150.9,151.49,396916.0,134.7162,135.2785,134.6983,135.225,396916.0
2021-03-09 10:30:00,151.51,152.55,151.47,152.5,419360.0,135.2428,136.1712,135.2071,136.1265,419360.0
2021-03-09 10:40:00,152.5,152.76,152.14,152.66,355389.0,136.1265,136.3586,135.8052,136.2694,355389.0
2021-03-09 10:50:00,152.66,153.69,152.6,153.63,383818.0,136.2694,137.1888,136.2158,137.1352,383818.0
2021-03-09 11:00:00,153.59,153.74,153.38,153.41,356921.0,137.0995,137.2334,136.9121,136.9388,356921.0
2021-03-09 11:10:00,153.4,153.74,152.87,152.9,213760.0,136.9299,137.2334,136.4568,136.4836,213760.0
2021-03-09 11:20:00,152.89,152.9,152.44,152.68,252776.0,136.4747,136.4836,136.073,136.2872,252776.0
2021-03-09 11:30:00,152.7,153.02,152.55,152.99,154476.0,136.3051,136.5907,136.1712,136.5639,154476.0
2021-03-09 11:40:00,152.97,153.44,152.91,153.4,273192.0,136.5461,136.9656,136.4925,136.9299,273192.0
2021-03-09 11:50:00,153.44,153.76,153.38,153.49,193032.0,136.9656,137.2513,136.9121,137.0102,193032.0
2021-03-09 12:00:00,153.49,153.52,153.14,153.27,210561.0,137.0102,137.037,136.6978,136.8139,210561.0
2021-03-09 12:10:00,153.29,153.49,153.24,153.32,155522.0,136.8317,137.0102,136.7871,136.8585,155522.0
2021-03-09 12:20:00,153.37,153.48,153.23,153.38,152586.0,136.9031,137.0013,136.7782,136.9121,152586.0
2021-03-09 12:30:00,153.4,153.64,153.32,153.58,136921.0,136.9299,137.1441,136.8585,137.0906,136921.0
2021-03-09 12:40:00,153.58,153.61,153.28,153.3,163682.0,137.0906,137.1174,136.8228,136.8406,163682.0
2021-03-09 12:50:00,153.3,153.4,153.19,153.32,109012.0,136.8406,136.9299,136.7425,136.8585,109012.0
2021-03-09 13:00:00,153.33,153.57,153.22,153.51,132930.0,136.8674,137.0817,136.7692,137.0281,132930.0
2021-03-09 13:10:00,153.53,153.55,153.13,153.18,169806.0,137.0459,137.0638,136.6889,136.7335,169806.0
2021-03-09 13:20:00,153.2,153.38,153.07,153.34,142991.0,136.7514,136.9121,136.6353,136.8763,142991.0
2021-03-09 13:30:00,153.33,153.51,153.31,153.49,129359.0,136.8674,137.0281,136.8496,137.0102,129359.0
2021-03-09 13:40:00,153.49,153.9,153.47,153.81,180449.0,137.0102,137.3762,136.9924,137.2959,180449.0
2021-03-09 13:50:00,153.8,154.04,153.7,153.93,173154.0,137.287,137.5012,137.1977,137.403,173154.0
2021-03-09 14:00:00,153.93,154.25,153.93,153.98,337830.0,137.403,137.6886,137.403,137.4476,337830.0
2021-03-09 14:10:00,153.98,154.04,153.65,153.68,132751.0,137.4476,137.5012,137.1531,137.1798,132751.0
2021-03-09 14:20:00,153.68,153.79,153.56,153.62,112617.0,137.1798,137.278,137.0727,137.1263,112617.0
2021-03-09 14:30:00,153.63,153.92,153.62,153.67,136276.0,137.1352,137.3941,137.1263,137.1709,136276.0
2021-03-09 14:40:00,153.66,153.7,153.29,153.32,121205.0,137.162,137.1977,136.8317,136.8585,121205.0
2021-03-09 14:50:00,153.33,153.34,152.9,152.98,217566.0,136.8674,136.8763,136.4836,136.555,217566.0
2021-03-09 15:00:00,152.97,153.18,152.88,153.12,126734.0,136.5461,136.7335,136.4657,136.68,126734.0
2021-03-09 15:10:00,153.12,153.22,152.85,152.9,172573.0,136.68,136.7692,136.439,136.4836,172573.0
2021-03-09 15:20:00,152.9,152.91,152.66,152.68,191136.0,136.4836,136.4925,136.2694,136.2872,191136.0
2021-03-09 15:30:00,152.68,152.69,152.09,152.53,270877.0,136.2872,136.2961,135.7606,136.1533,270877.0
2021-03-09 15:40:00,152.52,152.6,152.01,152.05,328666.0,136.1444,136.2158,135.6891,135.7249,328666.0
2021-03-09 15:50:00,152.04,152.35,151.69,151.75,965599.0,135.7159,135.9926,135.4035,135.4571,965599.0
2021-03-10 09:30:00,151.91,153.46,151.51,153.39,809589.0,135.5999,136.9835,135.2428,136.921,809589.0
2021-03-10 09:40:00,153.41,154.09,153.37,153.8,468856.0,136.9388,137.5458,136.9031,137.287,468856.0
2021-03-10 09:50:00,153.82,154.09,153.39,153.94,468694.0,137.3048,137.5458,136.921,137.4119,468694.0
2021-03-10 10:00:00,153.97,154.14,153.49,153.66,339033.0,137.4387,137.5905,137.0102,137.162,339033.0
2021-03-10 10:10:00,153.69,154.23,153.59,154.05,342022.0,137.1888,137.6708,137.0995,137.5101,342022.0
2021-03-10 10:20:00,154.03,154.07,152.96,152.97,380048.0,137.4923,137.528,136.5371,136.5461,380048.0
2021-03-10 10:30:00,152.98,153.48,152.83,152.9,296870.0,136.555,137.0013,136.4211,136.4836,296870.0
2021-03-10 10:40:00,152.91,153.59,152.8,153.58,219528.0,136.4925,137.0995,136.3943,137.0906,219528.0
2021-03-10 10:50:00,153.59,153.68,153.31,153.58,192523.0,137.0995,137.1798,136.8496,137.0906,192523.0
2021-03-10 11:00:00,153.59,153.93,153.49,153.61,237419.0,137.0995,137.403,137.0102,137.1174,237419.0
2021-03-10 11:10:00,153.62,154.05,153.51,153.74,229437.0,137.1263,137.5101,137.0281,137.2334,229437.0
2021-03-10 11:20:00,153.75,153.83,153.49,153.73,145076.0,137.2423,137.3137,137.0102,137.2245,145076.0
2021-03-10 11:30:00,153.74,154.06,153.64,153.95,128332.0,137.2334,137.519,137.1441,137.4209,128332.0
2021-03-10 11:40:00,153.95,154.04,153.71,153.93,177522.0,137.4209,137.5012,137.2066,137.403,177522.0
2021-03-10 11:50:00,153.94,154.0,153.78,153.96,204576.0,137.4119,137.4655,137.2691,137.4298,204576.0
2021-03-10 12:00:00,153.96,154.11,153.86,153.88,143569.0,137.4298,137.5637,137.3405,137.3584,143569.0
2021-03-10 12:10:00,153.87,154.16,153.82,153.93,184095.0,137.3494,137.6083,137.3048,137.403,184095.0
2021-03-10 12:20:00,153.92,154.09,153.91,154.04,167837.0,137.3941,137.5458,137.3851,137.5012,167837.0
2021-03-10 12:30:00,154.05,154.2,153.76,153.8,196328.0,137.5101,137.644,137.2513,137.287,196328.0
2021-03-10 12:40:00,153.81,154.07,153.75,154.05,193893.0,137.2959,137.528,137.2423,137.5101,193893.0
2021-03-10 12:50:00,154.07,154.13,153.9,154.06,153580.0,137.528,137.5815,137.3762,137.519,153580.0
2021-03-10 13:00:00,154.08,154.61,153.9,154.59,316681.0,137.5369,138.01,137.3762,137.9921,316681.0
2021-03-10 13:10:00,154.6,154.7,154.22,154.28,315489.0,138.0011,138.0903,137.6619,137.7154,315489.0
2021-03-10 13:20:00,154.28,154.58,154.27,154.56,145906.0,137.7154,137.9832,137.7065,137.9654,145906.0
2021-03-10 13:30:00,154.56,154.82,154.53,154.82,170154.0,137.9654,138.1974,137.9386,138.1974,170154.0
2021-03-10 13:40:00,154.83,154.98,154.66,154.82,164990.0,138.2064,138.3403,138.0546,138.1974,164990.0
2021-03-10 13:50:00,154.8,155.29,154.74,155.26,228808.0,138.1796,138.617,138.126,138.5902,228808.0
2021-03-10 14:00:00,155.26,155.76,155.11,155.64,346489.0,138.5902,139.0365,138.4563,138.9294,346489.0
2021-03-10 14:10:00,155.64,155.9,155.4,155.63,344647.0,138.9294,139.1615,138.7152,138.9205,344647.0
2021-03-10 14:20:00,155.63,156.16,155.59,155.91,368471.0,138.9205,139.3936,138.8848,139.1704,368471.0
2021-03-10 14:30:00,155.92,156.04,155.63,155.76,237420.0,139.1793,139.2865,138.9205,139.0365,237420.0
2021-03-10 14:40:00,155.76,155.77,155.23,155.43,218493.0,139.0365,139.0454,138.5634,138.742,218493.0
2021-03-10 14:50:00,155.44,155.66,155.38,155.41,162934.0,138.7509,138.9473,138.6973,138.7241,162934.0
2021-03-10 15:00:00,155.42,155.44,155.1,155.34,168503.0,138.733,138.7509,138.4474,138.6616,168503.0
2021-03-10 15:10:00,155.33,155.4,155.23,155.29,173778.0,138.6527,138.7152,138.5634,138.617,173778.0
2021-03-10 15:20:00,155.28,155.32,155.05,155.06,174705.0,138.6081,138.6438,138.4028,138.4117,174705.0
2021-03-10 15:30:00,155.06,155.08,154.83,154.94,246143.0,138.4117,138.4295,138.2064,138.3046,246143.0
2021-03-10 15:40:00,154.94,155.23,154.9,155.15,310982.0,138.3046,138.5634,138.2689,138.492,310982.0
2021-03-10 15:50:00,155.14,155.34,155.04,155.14,585825.0,138.4831,138.6616,138.3938,138.4831,585825.0
2021-03-11 09:30:00,154.11,155.21,153.36,153.94,897920.0,137.5637,138.5456,136.8942,137.4119,897920.0
2021-03-11 09:40:00,153.93,155.06,153.65,155.03,411927.0,137.403,138.4117,137.1531,138.3849,411927.0
2021-03-11 09:50:00,155.0,155.37,154.77,155.27,332476.0,138.3581,138.6884,138.1528,138.5991,332476.0
2021-03-11 10:00:00,155.27,155.36,154.63,155.14,201753.0,138.5991,138.6795,138.0278,138.4831,201753.0
2021-03-11 10:10:00,155.13,155.32,154.94,155.32,272844.0,138.4742,138.6438,138.3046,138.6438,272844.0
2021-03-11 10:20:00,155.32,155.53,155.09,155.22,200255.0,138.6438,138.8312,138.4385,138.5545,200255.0
2021-03-11 10:30:00,155.21,155.33,154.98,155.05,225069.0,138.5456,138.6527,138.3403,138.4028,225069.0
2021-03-11 10:40:00,155.05,155.67,155.01,155.63,202617.0,138.4028,138.9562,138.367,138.9205,202617.0
2021-03-11 10:50:00,155.6,155.62,155.36,155.54,127911.0,138.8937,138.9116,138.6795,138.8401,127911.0
2021-03-11 11:00:00,155.53,155.92,155.28,155.89,212847.0,138.8312,139.1793,138.6081,139.1526,212847.0
2021-03-11 11:10:00,155.9,156.15,155.88,156.06,157867.0,139.1615,139.3846,139.1436,139.3043,157867.0
2021-03-11 11:20:00,156.05,156.13,155.73,155.92,155518.0,139.2954,139.3668,139.0097,139.1793,155518.0
2021-03-11 11:30:00,155.92,155.94,155.58,155.72,139944.0,139.1793,139.1972,138.8758,139.0008,139944.0
2021-03-11 11:40:00,155.73,155.94,155.72,155.78,195934.0,139.0097,139.1972,139.0008,139.0544,195934.0
2021-03-11 11:50:00,155.79,155.9,155.65,155.77,139642.0,139.0633,139.1615,138.9383,139.0454,139642.0
2021-03-11 12:00:00,155.78,155.88,155.56,155.77,115547.0,139.0544,139.1436,138.858,139.0454,115547.0
2021-03-11 12:10:00,155.78,155.88,155.5,155.55,130144.0,139.0544,139.1436,138.8044,138.8491,130144.0
2021-03-11 12:20:00,155.53,155.68,155.41,155.43,108296.0,138.8312,138.9651,138.7241,138.742,108296.0
2021-03-11 12:30:00,155.42,155.7,155.36,155.68,105467.0,138.733,138.983,138.6795,138.9651,105467.0
2021-03-11 12:40:00,155.68,155.68,155.04,155.08,160996.0,138.9651,138.9651,138.3938,138.4295,160996.0
2021-03-11 12:50:00,155.1,155.2,155.0,155.13,103263.0,138.4474,138.5366,138.3581,138.4742,103263.0
2021-03-11 13:00:00,155.16,155.24,154.64,154.67,164767.0,138.5009,138.5724,138.0368,138.0636,164767.0
2021-03-11 13:10:00,154.69,155.01,154.68,154.92,136753.0,138.0814,138.367,138.0725,138.2867,136753.0
2021-03-11 13:20:00,154.92,154.96,154.67,154.73,130580.0,138.2867,138.3224,138.0636,138.1171,130580.0
2021-03-11 13:30:00,154.73,155.15,154.73,155.1,175274.0,138.1171,138.492,138.1171,138.4474,175274.0
2021-03-11 13:40:00,155.12,155.2,154.9,155.02,128029.0,138.4652,138.5366,138.2689,138.376,128029.0
2021-03-11 13:50:00,155.02,155.09,154.78,154.82,149336.0,138.376,138.4385,138.1617,138.1974,149336.0
2021-03-11 14:00:00,154.8,155.13,154.77,155.03,111449.0,138.1796,138.4742,138.1528,138.3849,111449.0
2021-03-11 14:10:00,155.02,155.07,154.91,155.05,140010.0,138.376,138.4206,138.2778,138.4028,140010.0
2021-03-11 14:20:00,155.07,155.15,154.97,155.0,113296.0,138.4206,138.492,138.3313,138.3581,113296.0
2021-03-11 14:30:00,155.0,155.05,154.75,154.82,163931.0,138.3581,138.4028,138.135,138.1974,163931.0
2021-03-11 14:40:00,154.82,154.82,154.55,154.56,228537.0,138.1974,138.1974,137.9564,137.9654,228537.0
2021-03-11 14:50:00,154.56,154.58,154.4,154.48,169670.0,137.9654,137.9832,137.8225,137.894,169670.0
2021-03-11 15:00:00,154.47,154.52,154.28,154.28,161426.0,137.885,137.9297,137.7154,137.7154,161426.0
2021-03-11 15:10:00,154.28,154.34,154.01,154.23,177393.0,137.7154,137.769,137.4744,137.6708,177393.0
2021-03-11 15:20:00,154.22,154.36,154.14,154.16,181640.0,137.6619,137.7868,137.5905,137.6083,181640.0
2021-03-11 15:30:00,154.17,154.34,154.12,154.28,260924.0,137.6172,137.769,137.5726,137.7154,260924.0
2021-03-11 15:40:00,154.28,154.43,154.03,154.12,267806.0,137.7154,137.8493,137.4923,137.5726,267806.0
2021-03-11 15:50:00,154.11,154.51,154.07,154.29,507764.0,137.5637,137.9207,137.528,137.7244,507764.0
2021-03-12 09:30:00,156.86,157.63,156.1,157.28,796423.0,140.0184,140.7057,139.34,140.3933,796423.0
2021-03-12 09:40:00,157.3,157.52,156.58,156.59,444409.0,140.4112,140.6076,139.7685,139.7774,444409.0
2021-03-12 09:50:00,156.56,157.42,156.45,157.24,360852.0,139.7506,140.5183,139.6524,140.3576,360852.0
2021-03-12 10:00:00,157.22,157.36,156.85,157.09,353452.0,140.3398,140.4647,140.0095,140.2237,353452.0
2021-03-12 10:10:00,157.09,157.29,156.78,156.97,270091.0,140.2237,140.4022,139.947,140.1166,270091.0
2021-03-12 10:20:00,156.98,157.04,156.4,156.46,313951.0,140.1255,140.1791,139.6078,139.6614,313951.0
2021-03-12 10:30:00,156.45,156.8,156.25,156.74,297664.0,139.6524,139.9649,139.4739,139.9113,297664.0
2021-03-12 10:40:00,156.74,156.81,156.11,156.47,248027.0,139.9113,139.9738,139.3489,139.6703,248027.0
2021-03-12 10:50:00,156.47,156.74,156.31,156.5,296027.0,139.6703,139.9113,139.5275,139.6971,296027.0
2021-03-12 11:00:00,156.5,156.53,156.23,156.47,181165.0,139.6971,139.7238,139.4561,139.6703,181165.0
2021-03-12 11:10:00,156.46,156.55,156.36,156.43,178525.0,139.6614,139.7417,139.5721,139.6346,178525.0
2021-03-12 11:20:00,156.43,156.66,156.43,156.61,158117.0,139.6346,139.8399,139.6346,139.7953,158117.0
2021-03-12 11:30:00,156.6,156.63,156.17,156.18,174613.0,139.7863,139.8131,139.4025,139.4114,174613.0
2021-03-12 11:40:00,156.18,156.23,156.02,156.1,163586.0,139.4114,139.4561,139.2686,139.34,163586.0
2021-03-12 11:50:00,156.12,156.23,156.02,156.12,119242.0,139.3579,139.4561,139.2686,139.3579,119242.0
2021-03-12 12:00:00,156.13,156.21,155.86,155.93,179002.0,139.3668,139.4382,139.1258,139.1883,179002.0
2021-03-12 12:10:00,155.94,156.21,155.91,156.12,103029.0,139.1972,139.4382,139.1704,139.3579,103029.0
2021-03-12 12:20:00,156.16,156.17,155.9,156.02,113308.0,139.3936,139.4025,139.1615,139.2686,113308.0
2021-03-12 12:30:00,156.01,156.02,155.74,155.89,173615.0,139.2597,139.2686,139.0187,139.1526,173615.0
2021-03-12 12:40:00,155.9,156.07,155.8,155.98,90038.0,139.1615,139.3132,139.0722,139.2329,90038.0
2021-03-12 12:50:00,155.99,156.0,155.71,155.79,111434.0,139.2418,139.2508,138.9919,139.0633,111434.0
2021-03-12 13:00:00,155.78,155.89,155.65,155.87,148933.0,139.0544,139.1526,138.9383,139.1347,148933.0
2021-03-12 13:10:00,155.84,155.93,155.84,155.91,91449.0,139.1079,139.1883,139.1079,139.1704,91449.0
2021-03-12 13:20:00,155.89,155.92,155.46,155.63,235919.0,139.1526,139.1793,138.7687,138.9205,235919.0
2021-03-12 13:30:00,155.62,155.77,155.48,155.65,152314.0,138.9116,139.0454,138.7866,138.9383,152314.0
2021-03-12 13:40:00,155.66,155.67,155.22,155.25,141848.0,138.9473,138.9562,138.5545,138.5813,141848.0
2021-03-12 13:50:00,155.26,155.29,155.07,155.15,197339.0,138.5902,138.617,138.4206,138.492,197339.0
2021-03-12 14:00:00,155.15,155.55,155.15,155.53,159027.0,138.492,138.8491,138.492,138.8312,159027.0
2021-03-12 14:10:00,155.53,155.55,155.32,155.38,121985.0,138.8312,138.8491,138.6438,138.6973,121985.0
2021-03-12 14:20:00,155.4,155.66,155.35,155.59,115297.0,138.7152,138.9473,138.6705,138.8848,115297.0
2021-03-12 14:30:00,155.59,155.61,155.42,155.45,104679.0,138.8848,138.9026,138.733,138.7598,104679.0
2021-03-12 14:40:00,155.45,155.68,155.34,155.67,132361.0,138.7598,138.9651,138.6616,138.9562,132361.0
2021-03-12 14:50:00,155.67,155.84,155.58,155.81,147122.0,138.9562,139.1079,138.8758,139.0812,147122.0
2021-03-12 15:00:00,155.83,156.03,155.7,155.74,166431.0,139.099,139.2775,138.983,139.0187,166431.0
2021-03-12 15:10:00,155.74,155.85,155.59,155.78,181900.0,139.0187,139.1169,138.8848,139.0544,181900.0
2021-03-12 15:20:00,155.78,155.94,155.7,155.91,135001.0,139.0544,139.1972,138.983,139.1704,135001.0
2021-03-12 15:30:00,155.91,156.12,155.82,156.0,294877.0,139.1704,139.3579,139.0901,139.2508,294877.0
2021-03-12 15:40:00,155.99,156.06,155.89,155.91,279052.0,139.2418,139.3043,139.1526,139.1704,279052.0
2021-03-12 15:50:00,155.9,156.2,155.6,156.12,612906.0,139.1615,139.4293,138.8937,139.3579,612906.0
2021-03-15 09:30:00,156.35,156.92,156.04,156.27,691291.0,139.5632,140.072,139.2865,139.4918,691291.0
2021-03-15 09:40:00,156.27,156.32,154.96,154.99,353551.0,139.4918,139.5364,138.3224,138.3492,353551.0
2021-03-15 09:50:00,154.99,155.0,154.44,154.84,278990.0,138.3492,138.3581,137.8582,138.2153,278990.0
2021-03-15 10:00:00,154.84,154.85,154.14,154.18,299419.0,138.2153,138.2242,137.5905,137.6262,299419.0
2021-03-15 10:10:00,154.19,154.8,154.1,154.77,263674.0,137.6351,138.1796,137.5548,138.1528,263674.0
2021-03-15 10:20:00,154.75,155.55,154.75,155.43,295811.0,138.135,138.8491,138.135,138.742,295811.0
2021-03-15 10:30:00,155.4,155.52,155.14,155.43,157664.0,138.7152,138.8223,138.4831,138.742,157664.0
2021-03-15 10:40:00,155.43,155.48,154.95,155.05,190197.0,138.742,138.7866,138.3135,138.4028,190197.0
2021-03-15 10:50:00,155.05,155.3,154.93,155.14,174007.0,138.4028,138.6259,138.2956,138.4831,174007.0
2021-03-15 11:00:00,155.13,155.14,154.85,154.9,183250.0,138.4742,138.4831,138.2242,138.2689,183250.0
2021-03-15 11:10:00,154.91,155.25,154.85,155.09,157820.0,138.2778,138.5813,138.2242,138.4385,157820.0
2021-03-15 11:20:00,155.07,155.51,155.03,155.11,155923.0,138.4206,138.8134,138.3849,138.4563,155923.0
2021-03-15 11:30:00,155.13,155.14,154.23,154.27,241986.0,138.4742,138.4831,137.6708,137.7065,241986.0
2021-03-15 11:40:00,154.26,154.44,154.03,154.03,219025.0,137.6976,137.8582,137.4923,137.4923,219025.0
2021-03-15 11:50:00,154.02,154.22,153.96,154.1,184736.0,137.4833,137.6619,137.4298,137.5548,184736.0
2021-03-15 12:00:00,154.08,154.23,154.07,154.13,129493.0,137.5369,137.6708,137.528,137.5815,129493.0
2021-03-15 12:10:00,154.12,154.49,154.12,154.48,247976.0,137.5726,137.9029,137.5726,137.894,247976.0
2021-03-15 12:20:00,154.49,154.64,154.32,154.53,205503.0,137.9029,138.0368,137.7511,137.9386,205503.0
2021-03-15 12:30:00,154.54,154.86,154.45,154.55,497915.0,137.9475,138.2332,137.8672,137.9564,497915.0
2021-03-15 12:40:00,154.55,154.97,154.47,154.94,130056.0,137.9564,138.3313,137.885,138.3046,130056.0
2021-03-15 12:50:00,154.96,155.1,154.83,154.99,98322.0,138.3224,138.4474,138.2064,138.3492,98322.0
2021-03-15 13:00:00,155.03,155.06,154.69,154.78,90905.0,138.3849,138.4117,138.0814,138.1617,90905.0
2021-03-15 13:10:00,154.78,154.86,154.62,154.66,94023.0,138.1617,138.2332,138.0189,138.0546,94023.0
2021-03-15 13:20:00,154.65,154.75,154.45,154.5,106208.0,138.0457,138.135,137.8672,137.9118,106208.0
2021-03-15 13:30:00,154.52,154.64,154.41,154.47,115765.0,137.9297,138.0368,137.8315,137.885,115765.0
2021-03-15 13:40:00,154.47,154.64,154.45,154.5,88510.0,137.885,138.0368,137.8672,137.9118,88510.0
2021-03-15 13:50:00,154.52,154.57,154.39,154.45,116948.0,137.9297,137.9743,137.8136,137.8672,116948.0
2021-03-15 14:00:00,154.48,154.69,154.46,154.67,126963.0,137.894,138.0814,137.8761,138.0636,126963.0
2021-03-15 14:10:00,154.67,155.0,154.65,154.89,145794.0,138.0636,138.3581,138.0457,138.2599,145794.0
2021-03-15 14:20:00,154.89,154.98,154.76,154.95,99411.0,138.2599,138.3403,138.1439,138.3135,99411.0
2021-03-15 14:30:00,154.95,155.0,154.86,154.98,103418.0,138.3135,138.3581,138.2332,138.3403,103418.0
2021-03-15 14:40:00,154.99,155.03,154.53,154.59,146607.0,138.3492,138.3849,137.9386,137.9921,146607.0
2021-03-15 14:50:00,154.59,154.94,154.54,154.87,114410.0,137.9921,138.3046,137.9475,138.2421,114410.0
2021-03-15 15:00:00,154.87,154.98,154.62,154.65,176798.0,138.2421,138.3403,138.0189,138.0457,176798.0
2021-03-15 15:10:00,154.65,154.73,154.49,154.6,172227.0,138.0457,138.1171,137.9029,138.0011,172227.0
2021-03-15 15:20:00,154.61,154.86,154.59,154.84,198127.0,138.01,138.2332,137.9921,138.2153,198127.0
2021-03-15 15:30:00,154.84,154.88,154.62,154.65,235339.0,138.2153,138.251,138.0189,138.0457,235339.0
2021-03-15 15:40:00,154.64,154.86,154.61,154.74,237906.0,138.0368,138.2332,138.01,138.126,237906.0
2021-03-15 15:50:00,154.77,155.55,154.72,155.33,605116.0,138.1528,138.8491,138.1082,138.6527,605116.0
2021-03-16 09:30:00,154.09,154.6,153.46,154.16,569200.0,137.5458,138.0011,136.9835,137.6083,569200.0
2021-03-16 09:40:00,154.2,154.2,153.52,153.65,308351.0,137.644,137.644,137.037,137.1531,308351.0
2021-03-16 09:50:00,153.64,153.86,153.41,153.53,251711.0,137.1441,137.3405,136.9388,137.0459,251711.0
2021-03-16 10:00:00,153.54,153.89,153.35,153.71,274443.0,137.0549,137.3673,136.8853,137.2066,274443.0
2021-03-16 10:10:00,153.71,153.85,153.6,153.61,339881.0,137.2066,137.3316,137.1084,137.1174,339881.0
2021-03-16 10:20:00,153.61,153.66,153.01,153.13,492578.0,137.1174,137.162,136.5818,136.6889,492578.0
2021-03-16 10:30:00,153.13,153.34,152.96,153.02,303258.0,136.6889,136.8763,136.5371,136.5907,303258.0
2021-03-16 10:40:00,153.02,153.14,152.82,152.95,264720.0,136.5907,136.6978,136.4122,136.5282,264720.0
2021-03-16 10:50:00,152.94,152.96,152.57,152.61,175783.0,136.5193,136.5371,136.189,136.2247,175783.0
2021-03-16 11:00:00,152.61,152.74,152.19,152.71,354038.0,136.2247,136.3408,135.8498,136.314,354038.0
2021-03-16 11:10:00,152.71,152.77,152.42,152.72,195108.0,136.314,136.3675,136.0551,136.3229,195108.0
2021-03-16 11:20:00,152.7,152.89,152.6,152.67,187064.0,136.3051,136.4747,136.2158,136.2783,187064.0
2021-03-16 11:30:00,152.67,152.7,152.34,152.47,290316.0,136.2783,136.3051,135.9837,136.0998,290316.0
2021-03-16 11:40:00,152.48,152.5,152.38,152.41,193703.0,136.1087,136.1265,136.0194,136.0462,193703.0
2021-03-16 11:50:00,152.41,153.11,152.4,153.1,180891.0,136.0462,136.671,136.0373,136.6621,180891.0
2021-03-16 12:00:00,153.11,153.47,153.09,153.42,163799.0,136.671,136.9924,136.6532,136.9478,163799.0
2021-03-16 12:10:00,153.43,153.53,153.2,153.26,279814.0,136.9567,137.0459,136.7514,136.8049,279814.0
2021-03-16 12:20:00,153.26,153.44,153.13,153.39,129627.0,136.8049,136.9656,136.6889,136.921,129627.0
2021-03-16 12:30:00,153.39,153.52,153.25,153.51,113020.0,136.921,137.037,136.796,137.0281,113020.0
2021-03-16 12:40:00,153.5,153.6,153.39,153.46,139153.0,137.0192,137.1084,136.921,136.9835,139153.0
2021-03-16 12:50:00,153.47,153.54,153.37,153.49,84062.0,136.9924,137.0549,136.9031,137.0102,84062.0
2021-03-16 13:00:00,153.48,153.69,153.31,153.55,123854.0,137.0013,137.1888,136.8496,137.0638,123854.0
2021-03-16 13:10:00,153.56,153.59,153.37,153.5,90316.0,137.0727,137.0995,136.9031,137.0192,90316.0
2021-03-16 13:20:00,153.51,153.54,153.26,153.47,96735.0,137.0281,137.0549,136.8049,136.9924,96735.0
2021-03-16 13:30:00,153.47,153.66,153.43,153.51,123849.0,136.9924,137.162,136.9567,137.0281,123849.0
2021-03-16 13:40:00,153.51,153.74,153.51,153.69,91112.0,137.0281,137.2334,137.0281,137.1888,91112.0
2021-03-16 13:50:00,153.71,153.83,153.66,153.72,134733.0,137.2066,137.3137,137.162,137.2155,134733.0
2021-03-16 14:00:00,153.72,153.96,153.63,153.88,131801.0,137.2155,137.4298,137.1352,137.3584,131801.0
2021-03-16 14:10:00,153.88,153.95,153.7,153.74,144288.0,137.3584,137.4209,137.1977,137.2334,144288.0
2021-03-16 14:20:00,153.73,153.88,153.64,153.81,145118.0,137.2245,137.3584,137.1441,137.2959,145118.0
2021-03-16 14:30:00,153.81,154.06,153.79,153.85,245644.0,137.2959,137.519,137.278,137.3316,245644.0
2021-03-16 14:40:00,153.85,153.88,153.58,153.86,270148.0,137.3316,137.3584,137.0906,137.3405,270148.0
2021-03-16 14:50:00,153.87,154.03,153.84,153.88,184641.0,137.3494,137.4923,137.3227,137.3584,184641.0
2021-03-16 15:00:00,153.89,154.0,153.78,153.94,132212.0,137.3673,137.4655,137.2691,137.4119,132212.0
2021-03-16 15:10:00,153.94,154.1,153.88,154.02,129324.0,137.4119,137.5548,137.3584,137.4833,129324.0
2021-03-16 15:20:00,154.03,154.03,153.8,153.81,170513.0,137.4923,137.4923,137.287,137.2959,170513.0
2021-03-16 15:30:00,153.81,154.01,153.7,153.96,222661.0,137.2959,137.4744,137.1977,137.4298,222661.0
2021-03-16 15:40:00,153.96,153.98,153.55,153.64,265762.0,137.4298,137.4476,137.0638,137.1441,265762.0
2021-03-16 15:50:00,153.65,153.92,153.51,153.51,790249.0,137.1531,137.3941,137.0281,137.0281,790249.0
2021-03-17 09:30:00,155.34,156.48,154.88,156.45,827391.0,138.6616,139.6792,138.251,139.6524,827391.0
2021-03-17 09:40:00,156.47,156.88,155.5,155.55,494200.0,139.6703,140.0363,138.8044,138.8491,494200.0
2021-03-17 09:50:00,155.55,155.6,154.93,155.0,283061.0,138.8491,138.8937,138.2956,138.3581,283061.0
2021-03-17 10:00:00,154.98,155.25,154.26,154.5,291915.0,138.3403,138.5813,137.6976,137.9118,291915.0
2021-03-17 10:10:00,154.53,154.68,154.08,154.1,213713.0,137.9386,138.0725,137.5369,137.5548,213713.0
2021-03-17 10:20:00,154.09,154.21,153.75,153.83,261186.0,137.5458,137.6529,137.2423,137.3137,261186.0
2021-03-17 10:30:00,153.82,153.96,153.05,153.48,260865.0,137.3048,137.4298,136.6175,137.0013,260865.0
2021-03-17 10:40:00,153.48,153.52,153.12,153.19,180349.0,137.0013,137.037,136.68,136.7425,180349.0
2021-03-17 10:50:00,153.18,153.48,153.09,153.28,258064.0,136.7335,137.0013,136.6532,136.8228,258064.0
2021-03-17 11:00:00,153.3,154.02,153.28,154.0,377917.0,136.8406,137.4833,136.8228,137.4655,377917.0
2021-03-17 11:10:00,154.0,154.13,153.74,153.77,196417.0,137.4655,137.5815,137.2334,137.2602,196417.0
2021-03-17 11:20:00,153.75,154.21,153.64,153.93,164958.0,137.2423,137.6529,137.1441,137.403,164958.0
2021-03-17 11:30:00,153.93,154.36,153.87,154.28,168095.0,137.403,137.7868,137.3494,137.7154,168095.0
2021-03-17 11:40:00,154.29,154.63,154.24,154.4,187862.0,137.7244,138.0278,137.6797,137.8225,187862.0
2021-03-17 11:50:00,154.4,154.43,154.11,154.4,156408.0,137.8225,137.8493,137.5637,137.8225,156408.0
2021-03-17 12:00:00,154.39,154.57,154.25,154.55,249324.0,137.8136,137.9743,137.6886,137.9564,249324.0
2021-03-17 12:10:00,154.57,154.61,154.31,154.36,154234.0,137.9743,138.01,137.7422,137.7868,154234.0
2021-03-17 12:20:00,154.36,154.45,154.04,154.1,83473.0,137.7868,137.8672,137.5012,137.5548,83473.0
2021-03-17 12:30:00,154.08,154.26,153.92,154.24,117516.0,137.5369,137.6976,137.3941,137.6797,117516.0
2021-03-17 12:40:00,154.22,154.28,153.96,154.01,108904.0,137.6619,137.7154,137.4298,137.4744,108904.0
2021-03-17 12:50:00,153.99,154.22,153.95,154.2,125396.0,137.4566,137.6619,137.4209,137.644,125396.0
2021-03-17 13:00:00,154.22,154.27,154.03,154.12,107577.0,137.6619,137.7065,137.4923,137.5726,107577.0
2021-03-17 13:10:00,154.12,154.12,153.96,154.03,80636.0,137.5726,137.5726,137.4298,137.4923,80636.0
2021-03-17 13:20:00,154.03,154.15,153.9,153.99,95821.0,137.4923,137.5994,137.3762,137.4566,95821.0
2021-03-17 13:30:00,153.99,154.09,153.91,154.06,85257.0,137.4566,137.5458,137.3851,137.519,85257.0
2021-03-17 13:40:00,154.06,154.14,153.96,154.02,109206.0,137.519,137.5905,137.4298,137.4833,109206.0
2021-03-17 13:50:00,154.02,154.05,153.92,154.05,127043.0,137.4833,137.5101,137.3941,137.5101,127043.0
2021-03-17 14:00:00,154.07,154.89,153.62,154.86,375882.0,137.528,138.2599,137.1263,138.2332,375882.0
2021-03-17 14:10:00,154.9,155.19,154.39,154.42,274800.0,138.2689,138.5277,137.8136,137.8404,274800.0
2021-03-17 14:20:00,154.43,154.53,154.14,154.2,210573.0,137.8493,137.9386,137.5905,137.644,210573.0
2021-03-17 14:30:00,154.22,154.82,154.08,154.55,195375.0,137.6619,138.1974,137.5369,137.9564,195375.0
2021-03-17 14:40:00,154.63,154.67,153.7,154.18,248051.0,138.0278,138.0636,137.1977,137.6262,248051.0
2021-03-17 14:50:00,154.19,154.36,153.9,154.0,232153.0,137.6351,137.7868,137.3762,137.4655,232153.0
2021-03-17 15:00:00,154.0,154.04,153.69,153.72,220171.0,137.4655,137.5012,137.1888,137.2155,220171.0
2021-03-17 15:10:00,153.71,154.26,153.66,154.05,374118.0,137.2066,137.6976,137.162,137.5101,374118.0
2021-03-17 15:20:00,154.04,154.46,153.98,154.37,317710.0,137.5012,137.8761,137.4476,137.7958,317710.0
2021-03-17 15:30:00,154.38,155.15,154.35,154.98,514786.0,137.8047,138.492,137.7779,138.3403,514786.0
2021-03-17 15:40:00,154.95,155.1,154.6,154.8,472994.0,138.3135,138.4474,138.0011,138.1796,472994.0
2021-03-17 15:50:00,154.78,155.27,154.6,155.1,821066.0,138.1617,138.5991,138.0011,138.4474,821066.0
2021-03-18 09:30:00,157.6,158.7,157.4,158.68,1341116.0,140.679,141.6609,140.5004,141.643,1341116.0
2021-03-18 09:40:00,158.65,159.52,158.35,159.11,822348.0,141.6162,142.3928,141.3484,142.0268,822348.0
2021-03-18 09:50:00,159.1,159.85,158.92,159.68,608307.0,142.0179,142.6874,141.8572,142.5356,608307.0
2021-03-18 10:00:00,159.69,160.0,159.09,159.95,706098.0,142.5446,142.8213,142.009,142.7767,706098.0
2021-03-18 10:10:00,159.95,160.33,159.81,160.16,845792.0,142.7767,143.1159,142.6517,142.9641,845792.0
2021-03-18 10:20:00,160.14,160.89,160.07,160.81,585130.0,142.9463,143.6157,142.8838,143.5443,585130.0
2021-03-18 10:30:00,160.82,161.21,160.65,160.74,603715.0,143.5532,143.9014,143.4015,143.4818,603715.0
2021-03-18 10:40:00,160.72,160.9,160.33,160.56,489928.0,143.464,143.6247,143.1159,143.3212,489928.0
2021-03-18 10:50:00,160.58,160.66,159.0,160.56,538733.0,143.339,143.4104,141.9287,143.3212,538733.0
2021-03-18 11:00:00,160.59,161.21,160.47,161.18,503318.0,143.3479,143.9014,143.2408,143.8746,503318.0
2021-03-18 11:10:00,161.18,161.22,160.84,160.9,321256.0,143.8746,143.9103,143.5711,143.6247,321256.0
2021-03-18 11:20:00,160.91,161.07,160.71,160.83,217157.0,143.6336,143.7764,143.4551,143.5622,217157.0
2021-03-18 11:30:00,160.84,161.17,160.76,161.14,236665.0,143.5711,143.8657,143.4997,143.8389,236665.0
2021-03-18 11:40:00,161.12,161.45,161.12,161.39,288454.0,143.821,144.1156,143.821,144.062,288454.0
2021-03-18 11:50:00,161.39,161.69,161.37,161.53,302410.0,144.062,144.3298,144.0442,144.187,302410.0
2021-03-18 12:00:00,161.53,161.65,161.36,161.43,268065.0,144.187,144.2941,144.0353,144.0978,268065.0
2021-03-18 12:10:00,161.43,161.46,161.09,161.15,274636.0,144.0978,144.1245,143.7943,143.8478,274636.0
2021-03-18 12:20:00,161.16,161.39,161.02,161.03,245606.0,143.8567,144.062,143.7318,143.7407,245606.0
2021-03-18 12:30:00,161.03,161.04,160.55,160.84,302957.0,143.7407,143.7496,143.3122,143.5711,302957.0
2021-03-18 12:40:00,160.87,160.98,160.51,160.56,180853.0,143.5979,143.6961,143.2765,143.3212,180853.0
2021-03-18 12:50:00,160.55,160.59,160.09,160.22,333000.0,143.3122,143.3479,142.9016,143.0177,333000.0
2021-03-18 13:00:00,160.21,160.8,160.15,160.61,343903.0,143.0087,143.5354,142.9552,143.3658,343903.0
2021-03-18 13:10:00,160.6,160.69,160.43,160.44,199573.0,143.3569,143.4372,143.2051,143.214,199573.0
2021-03-18 13:20:00,160.43,160.51,160.17,160.18,178500.0,143.2051,143.2765,142.973,142.982,178500.0
2021-03-18 13:30:00,160.19,160.48,160.13,160.48,165484.0,142.9909,143.2497,142.9373,143.2497,165484.0
2021-03-18 13:40:00,160.46,160.49,160.15,160.18,178966.0,143.2319,143.2587,142.9552,142.982,178966.0
2021-03-18 13:50:00,160.18,160.35,160.08,160.33,293204.0,142.982,143.1337,142.8927,143.1159,293204.0
2021-03-18 14:00:00,160.33,160.46,159.9,159.92,384601.0,143.1159,143.2319,142.732,142.7499,384601.0
2021-03-18 14:10:00,159.91,160.06,159.45,159.48,423263.0,142.7409,142.8748,142.3303,142.3571,423263.0
2021-03-18 14:20:00,159.47,159.63,159.24,159.27,336624.0,142.3482,142.491,142.1429,142.1697,336624.0
2021-03-18 14:30:00,159.28,159.48,158.86,159.14,358058.0,142.1786,142.3571,141.8037,142.0536,358058.0
2021-03-18 14:40:00,159.14,159.38,158.66,159.35,339062.0,142.0536,142.2679,141.6252,142.2411,339062.0
2021-03-18 14:50:00,159.34,159.47,159.09,159.17,244525.0,142.2321,142.3482,142.009,142.0804,244525.0
2021-03-18 15:00:00,159.17,159.26,158.6,158.71,272127.0,142.0804,142.1607,141.5716,141.6698,272127.0
2021-03-18 15:10:00,158.72,158.88,158.54,158.62,253165.0,141.6787,141.8215,141.518,141.5895,253165.0
2021-03-18 15:20:00,158.63,158.65,157.85,158.13,476714.0,141.5984,141.6162,140.9021,141.1521,476714.0
2021-03-18 15:30:00,158.1,158.17,157.52,157.61,470286.0,141.1253,141.1878,140.6076,140.6879,470286.0
2021-03-18 15:40:00,157.61,157.74,157.11,157.3,502895.0,140.6879,140.8039,140.2416,140.4112,502895.0
2021-03-18 15:50:00,157.29,157.82,157.11,157.7,812922.0,140.4022,140.8753,140.2416,140.7682,812922.0
2021-03-19 09:30:00,155.51,155.94,153.17,153.42,3895021.0,138.8134,139.1972,136.7246,136.9478,3895021.0
2021-03-19 09:40:00,153.44,153.48,151.71,152.08,1042048.0,136.9656,137.0013,135.4214,135.7516,1042048.0
2021-03-19 09:50:00,152.09,153.63,152.08,152.87,903131.0,135.7606,137.1352,135.7516,136.4568,903131.0
2021-03-19 10:00:00,152.87,153.08,151.61,151.9,843153.0,136.4568,136.6443,135.3321,135.591,843153.0
2021-03-19 10:10:00,151.89,152.65,151.62,152.5,793198.0,135.582,136.2604,135.341,136.1265,793198.0
2021-03-19 10:20:00,152.51,152.52,151.92,152.15,472355.0,136.1355,136.1444,135.6088,135.8141,472355.0
2021-03-19 10:30:00,152.14,152.29,151.44,151.58,708335.0,135.8052,135.9391,135.1803,135.3053,708335.0
2021-03-19 10:40:00,151.58,152.4,151.19,152.31,558502.0,135.3053,136.0373,134.9572,135.9569,558502.0
2021-03-19 10:50:00,152.31,152.59,152.2,152.41,450912.0,135.9569,136.2069,135.8587,136.0462,450912.0
2021-03-19 11:00:00,152.42,153.19,152.01,152.98,463111.0,136.0551,136.7425,135.6891,136.555,463111.0
2021-03-19 11:10:00,152.98,153.05,152.43,152.75,267401.0,136.555,136.6175,136.0641,136.3497,267401.0
2021-03-19 11:20:00,152.74,152.82,152.03,152.23,328326.0,136.3408,136.4122,135.707,135.8855,328326.0
2021-03-19 11:30:00,152.23,152.93,152.06,152.89,293658.0,135.8855,136.5104,135.7338,136.4747,293658.0
2021-03-19 11:40:00,152.9,153.37,152.87,153.31,363371.0,136.4836,136.9031,136.4568,136.8496,363371.0
2021-03-19 11:50:00,153.3,153.47,153.22,153.41,295398.0,136.8406,136.9924,136.7692,136.9388,295398.0
2021-03-19 12:00:00,153.42,153.69,153.01,153.07,284767.0,136.9478,137.1888,136.5818,136.6353,284767.0
2021-03-19 12:10:00,153.07,153.15,152.75,152.8,190417.0,136.6353,136.7067,136.3497,136.3943,190417.0
2021-03-19 12:20:00,152.79,153.16,152.73,153.05,209110.0,136.3854,136.7157,136.3318,136.6175,209110.0
2021-03-19 12:30:00,153.04,153.12,152.57,153.0,319891.0,136.6086,136.68,136.189,136.5729,319891.0
2021-03-19 12:40:00,153.0,153.28,152.97,153.14,326971.0,136.5729,136.8228,136.5461,136.6978,326971.0
2021-03-19 12:50:00,153.15,153.28,152.81,152.86,210697.0,136.7067,136.8228,136.4033,136.4479,210697.0
2021-03-19 13:00:00,152.88,153.02,152.6,152.96,172985.0,136.4657,136.5907,136.2158,136.5371,172985.0
2021-03-19 13:10:00,152.98,153.4,152.94,153.4,173482.0,136.555,136.9299,136.5193,136.9299,173482.0
2021-03-19 13:20:00,153.4,153.58,153.32,153.41,197346.0,136.9299,137.0906,136.8585,136.9388,197346.0
2021-03-19 13:30:00,153.41,153.54,153.24,153.38,228456.0,136.9388,137.0549,136.7871,136.9121,228456.0
2021-03-19 13:40:00,153.41,153.75,153.32,153.48,229807.0,136.9388,137.2423,136.8585,137.0013,229807.0
2021-03-19 13:50:00,153.48,153.55,153.27,153.42,205363.0,137.0013,137.0638,136.8139,136.9478,205363.0
2021-03-19 14:00:00,153.42,153.83,153.4,153.5,215436.0,136.9478,137.3137,136.9299,137.0192,215436.0
2021-03-19 14:10:00,153.51,153.77,153.23,153.53,301061.0,137.0281,137.2602,136.7782,137.0459,301061.0
2021-03-19 14:20:00,153.54,153.66,153.08,153.29,258843.0,137.0549,137.162,136.6443,136.8317,258843.0
2021-03-19 14:30:00,153.32,153.52,153.2,153.37,196277.0,136.8585,137.037,136.7514,136.9031,196277.0
2021-03-19 14:40:00,153.37,153.42,153.1,153.12,270210.0,136.9031,136.9478,136.6621,136.68,270210.0
2021-03-19 14:50:00,153.13,153.22,152.86,153.18,329402.0,136.6889,136.7692,136.4479,136.7335,329402.0
2021-03-19 15:00:00,153.2,153.3,153.0,153.01,263325.0,136.7514,136.8406,136.5729,136.5818,263325.0
2021-03-19 15:10:00,153.01,153.18,152.76,152.79,303250.0,136.5818,136.7335,136.3586,136.3854,303250.0
2021-03-19 15:20:00,152.8,152.9,152.64,152.75,359164.0,136.3943,136.4836,136.2515,136.3497,359164.0
2021-03-19 15:30:00,152.76,152.83,152.43,152.46,747149.0,136.3586,136.4211,136.0641,136.0908,747149.0
2021-03-19 15:40:00,152.46,152.55,151.55,151.63,1096876.0,136.0908,136.1712,135.2785,135.3499,1096876.0
2021-03-19 15:50:00,151.68,155.39,151.68,154.56,5224604.0,135.3946,138.7062,135.3946,137.9654,5224604.0
2021-03-22 09:30:00,152.8,153.97,152.49,153.24,1116931.0,136.3943,137.4387,136.1176,136.7871,1116931.0
2021-03-22 09:40:00,153.27,153.77,152.76,153.75,529329.0,136.8139,137.2602,136.3586,137.2423,529329.0
2021-03-22 09:50:00,153.72,153.96,152.87,153.0,365845.0,137.2155,137.4298,136.4568,136.5729,365845.0
2021-03-22 10:00:00,153.02,153.09,152.61,152.88,437892.0,136.5907,136.6532,136.2247,136.4657,437892.0
2021-03-22 10:10:00,152.92,153.2,152.78,152.96,286903.0,136.5014,136.7514,136.3765,136.5371,286903.0
2021-03-22 10:20:00,152.97,153.04,152.16,152.21,323698.0,136.5461,136.6086,135.823,135.8677,323698.0
2021-03-22 10:30:00,152.23,152.57,152.11,152.39,301883.0,135.8855,136.189,135.7784,136.0283,301883.0
2021-03-22 10:40:00,152.39,152.76,152.2,152.6,276939.0,136.0283,136.3586,135.8587,136.2158,276939.0
2021-03-22 10:50:00,152.62,152.7,152.13,152.15,272762.0,136.2337,136.3051,135.7963,135.8141,272762.0
2021-03-22 11:00:00,152.13,152.47,152.07,152.28,375106.0,135.7963,136.0998,135.7427,135.9302,375106.0
2021-03-22 11:10:00,152.3,152.36,151.89,151.95,297284.0,135.948,136.0016,135.582,135.6356,297284.0
2021-03-22 11:20:00,151.95,152.2,151.92,152.03,301096.0,135.6356,135.8587,135.6088,135.707,301096.0
2021-03-22 11:30:00,152.04,152.22,151.92,152.0,277791.0,135.7159,135.8766,135.6088,135.6802,277791.0
2021-03-22 11:40:00,152.0,152.22,151.83,151.84,456731.0,135.6802,135.8766,135.5285,135.5374,456731.0
2021-03-22 11:50:00,151.84,152.1,151.66,151.88,308906.0,135.5374,135.7695,135.3767,135.5731,308906.0
2021-03-22 12:00:00,151.86,151.93,151.3,151.34,314853.0,135.5553,135.6177,135.0554,135.0911,314853.0
2021-03-22 12:10:00,151.34,151.44,150.81,150.84,376157.0,135.0911,135.1803,134.618,134.6448,376157.0
2021-03-22 12:20:00,150.84,150.86,150.61,150.83,312596.0,134.6448,134.6626,134.4395,134.6358,312596.0
2021-03-22 12:30:00,150.83,151.17,150.83,151.08,196949.0,134.6358,134.9393,134.6358,134.859,196949.0
2021-03-22 12:40:00,151.07,151.29,151.05,151.29,205636.0,134.8501,135.0465,134.8322,135.0465,205636.0
2021-03-22 12:50:00,151.28,151.28,150.98,151.2,139779.0,135.0375,135.0375,134.7697,134.9661,139779.0
2021-03-22 13:00:00,151.2,151.23,150.84,150.89,212208.0,134.9661,134.9929,134.6448,134.6894,212208.0
2021-03-22 13:10:00,150.89,151.11,150.73,151.05,319878.0,134.6894,134.8858,134.5466,134.8322,319878.0
2021-03-22 13:20:00,151.04,151.27,150.86,151.06,204280.0,134.8233,135.0286,134.6626,134.8411,204280.0
2021-03-22 13:30:00,151.06,151.23,151.02,151.05,145516.0,134.8411,134.9929,134.8054,134.8322,145516.0
2021-03-22 13:40:00,151.05,151.22,150.8,150.9,241510.0,134.8322,134.984,134.6091,134.6983,241510.0
2021-03-22 13:50:00,150.9,151.12,150.72,150.99,259648.0,134.6983,134.8947,134.5377,134.7787,259648.0
2021-03-22 14:00:00,150.99,151.4,150.93,151.4,188782.0,134.7787,135.1446,134.7251,135.1446,188782.0
2021-03-22 14:10:00,151.4,151.45,151.17,151.25,170386.0,135.1446,135.1893,134.9393,135.0107,170386.0
2021-03-22 14:20:00,151.25,151.41,151.15,151.28,169273.0,135.0107,135.1536,134.9215,135.0375,169273.0
2021-03-22 14:30:00,151.27,151.64,151.24,151.58,233455.0,135.0286,135.3589,135.0018,135.3053,233455.0
2021-03-22 14:40:00,151.58,151.67,151.25,151.52,224048.0,135.3053,135.3857,135.0107,135.2518,224048.0
2021-03-22 14:50:00,151.5,151.7,151.43,151.63,162957.0,135.2339,135.4124,135.1714,135.3499,162957.0
2021-03-22 15:00:00,151.64,151.81,151.61,151.75,221548.0,135.3589,135.5106,135.3321,135.4571,221548.0
2021-03-22 15:10:00,151.74,151.77,151.4,151.45,318276.0,135.4481,135.4749,135.1446,135.1893,318276.0
2021-03-22 15:20:00,151.44,151.64,151.23,151.23,265568.0,135.1803,135.3589,134.9929,134.9929,265568.0
2021-03-22 15:30:00,151.21,151.3,150.8,151.11,319535.0,134.975,135.0554,134.6091,134.8858,319535.0
2021-03-22 15:40:00,151.12,151.26,150.83,150.92,250958.0,134.8947,135.0197,134.6358,134.7162,250958.0
2021-03-22 15:50:00,150.9,151.01,150.72,150.98,581188.0,134.6983,134.7965,134.5377,134.7697,581188.0
2021-03-23 09:30:00,150.33,150.42,149.09,150.17,731110.0,134.1895,134.2699,133.0827,134.0467,731110.0
2021-03-23 09:40:00,150.18,150.84,149.91,150.79,318476.0,134.0556,134.6448,133.8146,134.6001,318476.0
2021-03-23 09:50:00,150.79,151.59,150.71,151.57,413267.0,134.6001,135.3142,134.5287,135.2964,413267.0
2021-03-23 10:00:00,151.57,152.12,151.22,151.5,433055.0,135.2964,135.7873,134.984,135.2339,433055.0
2021-03-23 10:10:00,151.5,151.53,150.81,151.51,324835.0,135.2339,135.2607,134.618,135.2428,324835.0
2021-03-23 10:20:00,151.48,151.57,150.83,150.83,273617.0,135.2161,135.2964,134.6358,134.6358,273617.0
2021-03-23 10:30:00,150.84,150.93,150.0,150.18,301231.0,134.6448,134.7251,133.895,134.0556,301231.0
2021-03-23 10:40:00,150.16,150.16,149.48,149.48,318261.0,134.0378,134.0378,133.4308,133.4308,318261.0
2021-03-23 10:50:00,149.48,150.35,149.41,150.35,377729.0,133.4308,134.2074,133.3683,134.2074,377729.0
2021-03-23 11:00:00,150.34,150.5,149.95,149.99,259449.0,134.1984,134.3413,133.8503,133.886,259449.0
2021-03-23 11:10:00,149.99,150.8,149.88,150.56,279628.0,133.886,134.6091,133.7878,134.3948,279628.0
2021-03-23 11:20:00,150.56,150.69,150.3,150.6,188586.0,134.3948,134.5109,134.1627,134.4305,188586.0
2021-03-23 11:30:00,150.65,150.9,150.56,150.82,155803.0,134.4752,134.6983,134.3948,134.6269,155803.0
2021-03-23 11:40:00,150.82,151.27,150.82,151.08,252646.0,134.6269,135.0286,134.6269,134.859,252646.0
2021-03-23 11:50:00,151.09,151.34,150.83,151.21,238441.0,134.8679,135.0911,134.6358,134.975,238441.0
2021-03-23 12:00:00,151.22,151.45,151.19,151.22,227154.0,134.984,135.1893,134.9572,134.984,227154.0
2021-03-23 12:10:00,151.23,151.31,150.99,151.17,181684.0,134.9929,135.0643,134.7787,134.9393,181684.0
2021-03-23 12:20:00,151.17,151.25,150.88,151.11,214232.0,134.9393,135.0107,134.6805,134.8858,214232.0
2021-03-23 12:30:00,151.16,151.72,151.07,151.68,178314.0,134.9304,135.4303,134.8501,135.3946,178314.0
2021-03-23 12:40:00,151.66,151.7,151.42,151.65,272079.0,135.3767,135.4124,135.1625,135.3678,272079.0
2021-03-23 12:50:00,151.64,151.83,151.52,151.64,204580.0,135.3589,135.5285,135.2518,135.3589,204580.0
2021-03-23 13:00:00,151.66,151.79,151.58,151.59,148359.0,135.3767,135.4928,135.3053,135.3142,148359.0
2021-03-23 13:10:00,151.59,151.67,151.43,151.43,293959.0,135.3142,135.3857,135.1714,135.1714,293959.0
2021-03-23 13:20:00,151.46,151.61,151.3,151.43,294174.0,135.1982,135.3321,135.0554,135.1714,294174.0
2021-03-23 13:30:00,151.4,151.64,151.38,151.4,144499.0,135.1446,135.3589,135.1268,135.1446,144499.0
2021-03-23 13:40:00,151.4,151.43,150.79,150.83,193265.0,135.1446,135.1714,134.6001,134.6358,193265.0
2021-03-23 13:50:00,150.84,150.89,150.69,150.77,165697.0,134.6448,134.6894,134.5109,134.5823,165697.0
2021-03-23 14:00:00,150.79,150.95,150.63,150.88,134366.0,134.6001,134.743,134.4573,134.6805,134366.0
2021-03-23 14:10:00,150.87,150.96,150.72,150.86,110233.0,134.6715,134.7519,134.5377,134.6626,110233.0
2021-03-23 14:20:00,150.87,150.88,150.32,150.5,218881.0,134.6715,134.6805,134.1806,134.3413,218881.0
2021-03-23 14:30:00,150.52,150.55,150.21,150.25,144209.0,134.3591,134.3859,134.0824,134.1181,144209.0
2021-03-23 14:40:00,150.25,150.38,150.05,150.34,162211.0,134.1181,134.2342,133.9396,134.1984,162211.0
2021-03-23 14:50:00,150.33,150.4,149.96,150.01,152452.0,134.1895,134.252,133.8592,133.9039,152452.0
2021-03-23 15:00:00,150.0,150.32,149.8,149.98,184703.0,133.895,134.1806,133.7164,133.8771,184703.0
2021-03-23 15:10:00,149.99,150.03,149.55,149.65,236645.0,133.886,133.9217,133.4933,133.5825,236645.0
2021-03-23 15:20:00,149.65,149.67,149.44,149.55,273224.0,133.5825,133.6004,133.3951,133.4933,273224.0
2021-03-23 15:30:00,149.52,149.52,149.0,149.02,354451.0,133.4665,133.4665,133.0023,133.0202,354451.0
2021-03-23 15:40:00,149.01,149.35,148.96,149.13,416007.0,133.0112,133.3147,132.9666,133.1184,416007.0
2021-03-23 15:50:00,149.12,149.61,148.99,149.46,710919.0,133.1094,133.5468,132.9934,133.4129,710919.0
2021-03-24 09:30:00,150.0,152.25,149.86,152.14,773594.0,133.895,135.9034,133.77,135.8052,773594.0
2021-03-24 09:40:00,152.13,152.7,151.9,151.92,401900.0,135.7963,136.3051,135.591,135.6088,401900.0
2021-03-24 09:50:00,151.93,151.97,150.77,151.29,563231.0,135.6177,135.6534,134.5823,135.0465,563231.0
2021-03-24 10:00:00,151.27,151.97,151.26,151.94,389707.0,135.0286,135.6534,135.0197,135.6267,389707.0
2021-03-24 10:10:00,151.93,152.62,151.92,152.53,401596.0,135.6177,136.2337,135.6088,136.1533,401596.0
2021-03-24 10:20:00,152.5,152.76,152.32,152.47,275866.0,136.1265,136.3586,135.9659,136.0998,275866.0
2021-03-24 10:30:00,152.46,152.81,152.23,152.49,277023.0,136.0908,136.4033,135.8855,136.1176,277023.0
2021-03-24 10:40:00,152.5,153.06,152.28,153.06,254442.0,136.1265,136.6264,135.9302,136.6264,254442.0
2021-03-24 10:50:00,153.05,153.18,152.54,152.8,271065.0,136.6175,136.7335,136.1622,136.3943,271065.0
2021-03-24 11:00:00,152.81,152.88,152.02,152.11,156377.0,136.4033,136.4657,135.6981,135.7784,156377.0
2021-03-24 11:10:00,152.12,152.18,151.8,151.89,224857.0,135.7873,135.8409,135.5017,135.582,224857.0
2021-03-24 11:20:00,151.89,152.0,151.55,151.78,384763.0,135.582,135.6802,135.2785,135.4838,384763.0
2021-03-24 11:30:00,151.78,152.25,151.74,152.1,155440.0,135.4838,135.9034,135.4481,135.7695,155440.0
2021-03-24 11:40:00,152.05,152.09,151.62,152.05,148043.0,135.7249,135.7606,135.341,135.7249,148043.0
2021-03-24 11:50:00,152.02,152.09,151.7,151.84,192695.0,135.6981,135.7606,135.4124,135.5374,192695.0
2021-03-24 12:00:00,151.85,152.23,151.81,152.22,116376.0,135.5463,135.8855,135.5106,135.8766,116376.0
2021-03-24 12:10:00,152.18,152.5,152.15,152.45,113967.0,135.8409,136.1265,135.8141,136.0819,113967.0
2021-03-24 12:20:00,152.46,152.6,152.21,152.36,144912.0,136.0908,136.2158,135.8677,136.0016,144912.0
2021-03-24 12:30:00,152.38,152.4,151.96,152.14,114003.0,136.0194,136.0373,135.6445,135.8052,114003.0
2021-03-24 12:40:00,152.15,152.34,151.96,152.01,132682.0,135.8141,135.9837,135.6445,135.6891,132682.0
2021-03-24 12:50:00,152.0,152.09,151.92,151.99,140510.0,135.6802,135.7606,135.6088,135.6713,140510.0
2021-03-24 13:00:00,152.0,152.1,151.89,151.99,144146.0,135.6802,135.7695,135.582,135.6713,144146.0
2021-03-24 13:10:00,151.98,151.99,151.51,151.57,140169.0,135.6624,135.6713,135.2428,135.2964,140169.0
2021-03-24 13:20:00,151.56,151.79,151.54,151.67,96537.0,135.2875,135.4928,135.2696,135.3857,96537.0
2021-03-24 13:30:00,151.68,152.1,151.67,152.08,144359.0,135.3946,135.7695,135.3857,135.7516,144359.0
2021-03-24 13:40:00,152.08,152.15,151.65,151.96,187905.0,135.7516,135.8141,135.3678,135.6445,187905.0
2021-03-24 13:50:00,151.98,152.13,151.9,151.97,117200.0,135.6624,135.7963,135.591,135.6534,117200.0
2021-03-24 14:00:00,151.98,151.98,151.74,151.95,75420.0,135.6624,135.6624,135.4481,135.6356,75420.0
2021-03-24 14:10:00,151.93,152.0,151.53,151.76,122259.0,135.6177,135.6802,135.2607,135.466,122259.0
2021-03-24 14:20:00,151.75,151.92,151.5,151.5,94909.0,135.4571,135.6088,135.2339,135.2339,94909.0
2021-03-24 14:30:00,151.47,151.48,151.17,151.23,155140.0,135.2071,135.2161,134.9393,134.9929,155140.0
2021-03-24 14:40:00,151.23,151.46,150.98,151.43,212860.0,134.9929,135.1982,134.7697,135.1714,212860.0
2021-03-24 14:50:00,151.44,151.44,151.06,151.08,152559.0,135.1803,135.1803,134.8411,134.859,152559.0
2021-03-24 15:00:00,151.11,151.38,151.01,151.22,133516.0,134.8858,135.1268,134.7965,134.984,133516.0
2021-03-24 15:10:00,151.22,151.49,151.1,151.39,286427.0,134.984,135.225,134.8769,135.1357,286427.0
2021-03-24 15:20:00,151.37,151.39,150.97,151.06,239819.0,135.1179,135.1357,134.7608,134.8411,239819.0
2021-03-24 15:30:00,151.08,151.12,150.69,150.93,268724.0,134.859,134.8947,134.5109,134.7251,268724.0
2021-03-24 15:40:00,150.94,151.2,150.88,151.05,333721.0,134.734,134.9661,134.6805,134.8322,333721.0
2021-03-24 15:50:00,150.98,151.15,150.57,150.63,830419.0,134.7697,134.9215,134.4038,134.4573,830419.0
2021-03-25 09:30:00,150.0,151.24,149.73,149.76,730922.0,133.895,135.0018,133.6539,133.6807,730922.0
2021-03-25 09:40:00,149.79,150.53,149.46,150.2,374527.0,133.7075,134.3681,133.4129,134.0735,374527.0
2021-03-25 09:50:00,150.14,150.2,149.33,149.9,264522.0,134.0199,134.0735,133.2969,133.8057,264522.0
2021-03-25 10:00:00,149.92,150.6,149.72,150.55,300027.0,133.8235,134.4305,133.645,134.3859,300027.0
2021-03-25 10:10:00,150.53,150.91,150.27,150.49,333019.0,134.3681,134.7073,134.136,134.3323,333019.0
2021-03-25 10:20:00,150.47,150.93,150.19,150.62,203436.0,134.3145,134.7251,134.0646,134.4484,203436.0
2021-03-25 10:30:00,150.64,150.8,150.33,150.72,151886.0,134.4662,134.6091,134.1895,134.5377,151886.0
2021-03-25 10:40:00,150.72,150.72,149.95,150.13,161084.0,134.5377,134.5377,133.8503,134.011,161084.0
2021-03-25 10:50:00,150.12,150.44,149.91,150.43,198552.0,134.0021,134.2877,133.8146,134.2788,198552.0
2021-03-25 11:00:00,150.41,150.41,149.82,150.19,152973.0,134.2609,134.2609,133.7343,134.0646,152973.0
2021-03-25 11:10:00,150.17,151.04,150.07,151.0,198030.0,134.0467,134.8233,133.9574,134.7876,198030.0
2021-03-25 11:20:00,150.99,151.61,150.93,151.6,212985.0,134.7787,135.3321,134.7251,135.3232,212985.0
2021-03-25 11:30:00,151.59,151.84,151.39,151.7,243714.0,135.3142,135.5374,135.1357,135.4124,243714.0
2021-03-25 11:40:00,151.68,151.85,151.5,151.58,206915.0,135.3946,135.5463,135.2339,135.3053,206915.0
2021-03-25 11:50:00,151.57,152.07,151.45,151.99,489243.0,135.2964,135.7427,135.1893,135.6713,489243.0
2021-03-25 12:00:00,151.99,152.1,151.46,151.69,345528.0,135.6713,135.7695,135.1982,135.4035,345528.0
2021-03-25 12:10:00,151.71,152.06,151.67,151.98,156038.0,135.4214,135.7338,135.3857,135.6624,156038.0
2021-03-25 12:20:00,151.97,151.97,151.64,151.69,406402.0,135.6534,135.6534,135.3589,135.4035,406402.0
2021-03-25 12:30:00,151.69,152.01,151.68,151.96,290870.0,135.4035,135.6891,135.3946,135.6445,290870.0
2021-03-25 12:40:00,151.96,152.21,151.9,152.12,312318.0,135.6445,135.8677,135.591,135.7873,312318.0
2021-03-25 12:50:00,152.1,152.24,152.01,152.11,355129.0,135.7695,135.8945,135.6891,135.7784,355129.0
2021-03-25 13:00:00,152.1,152.32,151.88,152.1,360355.0,135.7695,135.9659,135.5731,135.7695,360355.0
2021-03-25 13:10:00,152.11,152.17,151.83,151.87,164354.0,135.7784,135.832,135.5285,135.5642,164354.0
2021-03-25 13:20:00,151.9,151.99,151.6,151.66,155113.0,135.591,135.6713,135.3232,135.3767,155113.0
2021-03-25 13:30:00,151.68,151.99,151.6,151.93,109619.0,135.3946,135.6713,135.3232,135.6177,109619.0
2021-03-25 13:40:00,151.94,152.22,151.72,151.86,372974.0,135.6267,135.8766,135.4303,135.5553,372974.0
2021-03-25 13:50:00,151.84,151.99,151.61,151.62,129676.0,135.5374,135.6713,135.3321,135.341,129676.0
2021-03-25 14:00:00,151.61,151.8,151.51,151.78,127303.0,135.3321,135.5017,135.2428,135.4838,127303.0
2021-03-25 14:10:00,151.77,151.94,151.69,151.93,125136.0,135.4749,135.6267,135.4035,135.6177,125136.0
2021-03-25 14:20:00,151.91,151.94,151.43,151.44,168284.0,135.5999,135.6267,135.1714,135.1803,168284.0
2021-03-25 14:30:00,151.43,151.88,151.41,151.84,443748.0,135.1714,135.5731,135.1536,135.5374,443748.0
2021-03-25 14:40:00,151.83,151.95,151.69,151.7,227380.0,135.5285,135.6356,135.4035,135.4124,227380.0
2021-03-25 14:50:00,151.69,151.84,151.62,151.69,138769.0,135.4035,135.5374,135.341,135.4035,138769.0
2021-03-25 15:00:00,151.68,151.77,151.44,151.5,242416.0,135.3946,135.4749,135.1803,135.2339,242416.0
2021-03-25 15:10:00,151.5,152.17,151.47,152.16,353930.0,135.2339,135.832,135.2071,135.823,353930.0
2021-03-25 15:20:00,152.15,152.54,152.12,152.41,261838.0,135.8141,136.1622,135.7873,136.0462,261838.0
2021-03-25 15:30:00,152.4,152.57,152.28,152.54,247962.0,136.0373,136.189,135.9302,136.1622,247962.0
2021-03-25 15:40:00,152.54,152.76,152.52,152.52,251218.0,136.1622,136.3586,136.1444,136.1444,251218.0
2021-03-25 15:50:00,152.54,152.97,152.54,152.62,897702.0,136.1622,136.5461,136.1622,136.2337,897702.0
2021-03-26 09:30:00,154.3,155.28,154.0,154.53,1174190.0,137.7333,138.6081,137.4655,137.9386,1174190.0
2021-03-26 09:40:00,154.51,154.71,154.0,154.34,362165.0,137.9207,138.0993,137.4655,137.769,362165.0
2021-03-26 09:50:00,154.33,154.9,154.04,154.72,309014.0,137.7601,138.2689,137.5012,138.1082,309014.0
2021-03-26 10:00:00,154.75,154.97,154.22,154.27,380646.0,138.135,138.3313,137.6619,137.7065,380646.0
2021-03-26 10:10:00,154.31,154.58,154.3,154.5,427589.0,137.7422,137.9832,137.7333,137.9118,427589.0
2021-03-26 10:20:00,154.49,154.86,154.4,154.72,524371.0,137.9029,138.2332,137.8225,138.1082,524371.0
2021-03-26 10:30:00,154.72,154.76,154.25,154.36,402400.0,138.1082,138.1439,137.6886,137.7868,402400.0
2021-03-26 10:40:00,154.35,154.51,154.01,154.07,321510.0,137.7779,137.9207,137.4744,137.528,321510.0
2021-03-26 10:50:00,154.06,154.18,153.93,154.05,290179.0,137.519,137.6262,137.403,137.5101,290179.0
2021-03-26 11:00:00,154.06,154.1,153.93,154.0,275134.0,137.519,137.5548,137.403,137.4655,275134.0
2021-03-26 11:10:00,153.98,153.99,153.44,153.5,278426.0,137.4476,137.4566,136.9656,137.0192,278426.0
2021-03-26 11:20:00,153.5,153.65,153.37,153.6,506687.0,137.0192,137.1531,136.9031,137.1084,506687.0
2021-03-26 11:30:00,153.6,154.06,153.53,153.85,183342.0,137.1084,137.519,137.0459,137.3316,183342.0
2021-03-26 11:40:00,153.87,153.98,153.67,153.79,137116.0,137.3494,137.4476,137.1709,137.278,137116.0
2021-03-26 11:50:00,153.78,153.87,153.31,153.32,189562.0,137.2691,137.3494,136.8496,136.8585,189562.0
2021-03-26 12:00:00,153.31,153.44,153.19,153.29,211063.0,136.8496,136.9656,136.7425,136.8317,211063.0
2021-03-26 12:10:00,153.29,153.35,153.15,153.24,259925.0,136.8317,136.8853,136.7067,136.7871,259925.0
2021-03-26 12:20:00,153.25,153.48,153.17,153.47,124597.0,136.796,137.0013,136.7246,136.9924,124597.0
2021-03-26 12:30:00,153.48,153.71,153.46,153.69,116883.0,137.0013,137.2066,136.9835,137.1888,116883.0
2021-03-26 12:40:00,153.69,153.99,153.66,153.84,148553.0,137.1888,137.4566,137.162,137.3227,148553.0
2021-03-26 12:50:00,153.84,154.03,153.7,153.85,225447.0,137.3227,137.4923,137.1977,137.3316,225447.0
2021-03-26 13:00:00,153.85,153.85,153.53,153.73,242080.0,137.3316,137.3316,137.0459,137.2245,242080.0
2021-03-26 13:10:00,153.72,153.77,153.19,153.21,266458.0,137.2155,137.2602,136.7425,136.7603,266458.0
2021-03-26 13:20:00,153.21,153.26,152.91,153.0,254743.0,136.7603,136.8049,136.4925,136.5729,254743.0
2021-03-26 13:30:00,153.01,153.34,152.97,153.1,181122.0,136.5818,136.8763,136.5461,136.6621,181122.0
2021-03-26 13:40:00,153.09,153.2,152.87,152.99,211434.0,136.6532,136.7514,136.4568,136.5639,211434.0
2021-03-26 13:50:00,152.99,153.31,152.93,153.31,230823.0,136.5639,136.8496,136.5104,136.8496,230823.0
2021-03-26 14:00:00,153.31,153.32,152.98,153.13,193322.0,136.8496,136.8585,136.555,136.6889,193322.0
2021-03-26 14:10:00,153.14,153.29,152.55,152.88,221359.0,136.6978,136.8317,136.1712,136.4657,221359.0
2021-03-26 14:20:00,152.86,153.54,152.83,153.28,230229.0,136.4479,137.0549,136.4211,136.8228,230229.0
2021-03-26 14:30:00,153.26,153.67,153.19,153.4,223770.0,136.8049,137.1709,136.7425,136.9299,223770.0
2021-03-26 14:40:00,153.42,153.52,152.89,152.93,156651.0,136.9478,137.037,136.4747,136.5104,156651.0
2021-03-26 14:50:00,152.95,153.93,152.85,153.89,208205.0,136.5282,137.403,136.439,137.3673,208205.0
2021-03-26 15:00:00,153.86,153.99,153.62,153.66,209576.0,137.3405,137.4566,137.1263,137.162,209576.0
2021-03-26 15:10:00,153.65,154.03,153.62,154.01,148675.0,137.1531,137.4923,137.1263,137.4744,148675.0
2021-03-26 15:20:00,154.03,154.11,153.65,153.91,219042.0,137.4923,137.5637,137.1531,137.3851,219042.0
2021-03-26 15:30:00,153.89,154.33,153.85,154.13,371694.0,137.3673,137.7601,137.3316,137.5815,371694.0
2021-03-26 15:40:00,154.14,154.44,154.03,154.43,348968.0,137.5905,137.8582,137.4923,137.8493,348968.0
2021-03-26 15:50:00,154.43,155.45,154.33,155.05,1184738.0,137.8493,138.7598,137.7601,138.4028,1184738.0
2021-03-29 09:30:00,152.12,153.58,152.12,152.42,827700.0,135.7873,137.0906,135.7873,136.0551,827700.0
2021-03-29 09:40:00,152.43,152.88,152.1,152.35,789149.0,136.0641,136.4657,135.7695,135.9926,789149.0
2021-03-29 09:50:00,152.33,153.13,152.07,153.03,561794.0,135.9748,136.6889,135.7427,136.5996,561794.0
2021-03-29 10:00:00,152.99,153.61,152.8,153.15,370688.0,136.5639,137.1174,136.3943,136.7067,370688.0
2021-03-29 10:10:00,153.15,153.48,152.61,152.66,258955.0,136.7067,137.0013,136.2247,136.2694,258955.0
2021-03-29 10:20:00,152.66,152.68,152.11,152.11,264499.0,136.2694,136.2872,135.7784,135.7784,264499.0
2021-03-29 10:30:00,152.14,152.25,151.72,151.79,275431.0,135.8052,135.9034,135.4303,135.4928,275431.0
2021-03-29 10:40:00,151.79,151.85,151.56,151.69,362103.0,135.4928,135.5463,135.2875,135.4035,362103.0
2021-03-29 10:50:00,151.68,151.76,151.1,151.47,254395.0,135.3946,135.466,134.8769,135.2071,254395.0
2021-03-29 11:00:00,151.45,151.68,151.37,151.47,204924.0,135.1893,135.3946,135.1179,135.2071,204924.0
2021-03-29 11:10:00,151.46,151.57,151.15,151.19,227758.0,135.1982,135.2964,134.9215,134.9572,227758.0
2021-03-29 11:20:00,151.17,151.39,151.04,151.23,237778.0,134.9393,135.1357,134.8233,134.9929,237778.0
2021-03-29 11:30:00,151.24,152.1,151.13,152.08,383680.0,135.0018,135.7695,134.9036,135.7516,383680.0
2021-03-29 11:40:00,152.06,152.54,152.03,152.47,201202.0,135.7338,136.1622,135.707,136.0998,201202.0
2021-03-29 11:50:00,152.47,153.09,152.36,152.93,264019.0,136.0998,136.6532,136.0016,136.5104,264019.0
2021-03-29 12:00:00,152.93,153.02,152.52,152.55,245757.0,136.5104,136.5907,136.1444,136.1712,245757.0
2021-03-29 12:10:00,152.59,152.65,152.01,152.12,200283.0,136.2069,136.2604,135.6891,135.7873,200283.0
2021-03-29 12:20:00,152.12,152.33,152.02,152.31,160709.0,135.7873,135.9748,135.6981,135.9569,160709.0
2021-03-29 12:30:00,152.34,152.9,152.23,152.83,151034.0,135.9837,136.4836,135.8855,136.4211,151034.0
2021-03-29 12:40:00,152.81,152.84,152.59,152.62,117814.0,136.4033,136.43,136.2069,136.2337,117814.0
2021-03-29 12:50:00,152.61,152.91,152.53,152.89,174015.0,136.2247,136.4925,136.1533,136.4747,174015.0
2021-03-29 13:00:00,152.89,153.33,152.82,153.13,193872.0,136.4747,136.8674,136.4122,136.6889,193872.0
2021-03-29 13:10:00,153.1,153.29,153.08,153.17,101564.0,136.6621,136.8317,136.6443,136.7246,101564.0
2021-03-29 13:20:00,153.17,153.2,152.83,152.88,128717.0,136.7246,136.7514,136.4211,136.4657,128717.0
2021-03-29 13:30:00,152.85,153.19,152.76,152.84,173335.0,136.439,136.7425,136.3586,136.43,173335.0
2021-03-29 13:40:00,152.85,152.87,152.55,152.82,231462.0,136.439,136.4568,136.1712,136.4122,231462.0
2021-03-29 13:50:00,152.83,152.89,152.42,152.48,173121.0,136.4211,136.4747,136.0551,136.1087,173121.0
2021-03-29 14:00:00,152.49,152.96,152.39,152.94,379047.0,136.1176,136.5371,136.0283,136.5193,379047.0
2021-03-29 14:10:00,152.93,153.16,152.77,152.9,191369.0,136.5104,136.7157,136.3675,136.4836,191369.0
2021-03-29 14:20:00,152.9,152.99,152.83,152.83,369153.0,136.4836,136.5639,136.4211,136.4211,369153.0
2021-03-29 14:30:00,152.81,152.9,152.63,152.8,288917.0,136.4033,136.4836,136.2426,136.3943,288917.0
2021-03-29 14:40:00,152.79,153.17,152.76,153.07,435719.0,136.3854,136.7246,136.3586,136.6353,435719.0
2021-03-29 14:50:00,153.09,153.13,152.7,152.84,250707.0,136.6532,136.6889,136.3051,136.43,250707.0
2021-03-29 15:00:00,152.85,153.15,152.75,153.07,458626.0,136.439,136.7067,136.3497,136.6353,458626.0
2021-03-29 15:10:00,153.06,153.52,152.99,153.28,431954.0,136.6264,137.037,136.5639,136.8228,431954.0
2021-03-29 15:20:00,153.29,153.73,153.26,153.58,408138.0,136.8317,137.2245,136.8049,137.0906,408138.0
2021-03-29 15:30:00,153.58,153.58,153.24,153.4,426338.0,137.0906,137.0906,136.7871,136.9299,426338.0
2021-03-29 15:40:00,153.41,153.41,152.83,152.89,449945.0,136.9388,136.9388,136.4211,136.4747,449945.0
2021-03-29 15:50:00,152.87,152.9,152.4,152.71,1003767.0,136.4568,136.4836,136.0373,136.314,1003767.0
2021-03-30 09:30:00,154.46,155.43,154.11,155.28,821071.0,137.8761,138.742,137.5637,138.6081,821071.0
2021-03-30 09:40:00,155.25,155.76,154.86,154.91,446155.0,138.5813,139.0365,138.2332,138.2778,446155.0
2021-03-30 09:50:00,154.89,155.51,154.43,155.29,336983.0,138.2599,138.8134,137.8493,138.617,336983.0
2021-03-30 10:00:00,155.3,155.6,155.06,155.26,429012.0,138.6259,138.8937,138.4117,138.5902,429012.0
2021-03-30 10:10:00,155.25,155.46,154.94,155.16,217173.0,138.5813,138.7687,138.3046,138.5009,217173.0
2021-03-30 10:20:00,155.15,155.27,154.64,155.26,229813.0,138.492,138.5991,138.0368,138.5902,229813.0
2021-03-30 10:30:00,155.25,155.81,155.23,155.73,281611.0,138.5813,139.0812,138.5634,139.0097,281611.0
2021-03-30 10:40:00,155.75,155.87,155.43,155.66,183591.0,139.0276,139.1347,138.742,138.9473,183591.0
2021-03-30 10:50:00,155.66,155.69,155.09,155.12,129063.0,138.9473,138.974,138.4385,138.4652,129063.0
2021-03-30 11:00:00,155.12,155.52,155.08,155.47,190284.0,138.4652,138.8223,138.4295,138.7777,190284.0
2021-03-30 11:10:00,155.46,155.59,155.15,155.28,346373.0,138.7687,138.8848,138.492,138.6081,346373.0
2021-03-30 11:20:00,155.27,155.47,155.17,155.28,244573.0,138.5991,138.7777,138.5099,138.6081,244573.0
2021-03-30 11:30:00,155.29,155.29,154.76,154.83,182886.0,138.617,138.617,138.1439,138.2064,182886.0
2021-03-30 11:40:00,154.85,154.98,154.59,154.6,200706.0,138.2242,138.3403,137.9921,138.0011,200706.0
2021-03-30 11:50:00,154.6,154.71,154.46,154.49,150312.0,138.0011,138.0993,137.8761,137.9029,150312.0
2021-03-30 12:00:00,154.49,154.63,154.46,154.61,199078.0,137.9029,138.0278,137.8761,138.01,199078.0
2021-03-30 12:10:00,154.61,154.61,154.35,154.37,164608.0,138.01,138.01,137.7779,137.7958,164608.0
2021-03-30 12:20:00,154.35,154.37,154.21,154.22,160991.0,137.7779,137.7958,137.6529,137.6619,160991.0
2021-03-30 12:30:00,154.21,154.54,154.14,154.52,139007.0,137.6529,137.9475,137.5905,137.9297,139007.0
2021-03-30 12:40:00,154.51,154.54,154.36,154.42,89366.0,137.9207,137.9475,137.7868,137.8404,89366.0
2021-03-30 12:50:00,154.4,154.44,154.28,154.31,92029.0,137.8225,137.8582,137.7154,137.7422,92029.0
2021-03-30 13:00:00,154.31,154.31,154.01,154.11,122998.0,137.7422,137.7422,137.4744,137.5637,122998.0
2021-03-30 13:10:00,154.1,154.19,154.02,154.14,124413.0,137.5548,137.6351,137.4833,137.5905,124413.0
2021-03-30 13:20:00,154.14,154.27,154.08,154.15,115972.0,137.5905,137.7065,137.5369,137.5994,115972.0
2021-03-30 13:30:00,154.12,154.16,153.95,154.16,189531.0,137.5726,137.6083,137.4209,137.6083,189531.0
2021-03-30 13:40:00,154.16,154.44,154.1,154.13,132224.0,137.6083,137.8582,137.5548,137.5815,132224.0
2021-03-30 13:50:00,154.15,154.16,154.03,154.08,86944.0,137.5994,137.6083,137.4923,137.5369,86944.0
2021-03-30 14:00:00,154.08,154.25,153.88,154.16,335728.0,137.5369,137.6886,137.3584,137.6083,335728.0
2021-03-30 14:10:00,154.16,154.5,154.12,154.45,170213.0,137.6083,137.9118,137.5726,137.8672,170213.0
2021-03-30 14:20:00,154.46,154.53,154.28,154.41,192365.0,137.8761,137.9386,137.7154,137.8315,192365.0
2021-03-30 14:30:00,154.4,154.41,154.01,154.03,179979.0,137.8225,137.8315,137.4744,137.4923,179979.0
2021-03-30 14:40:00,154.03,154.36,154.01,154.36,123408.0,137.4923,137.7868,137.4744,137.7868,123408.0
2021-03-30 14:50:00,154.36,154.7,154.29,154.67,200351.0,137.7868,138.0903,137.7244,138.0636,200351.0
2021-03-30 15:00:00,154.66,154.88,154.52,154.63,240550.0,138.0546,138.251,137.9297,138.0278,240550.0
2021-03-30 15:10:00,154.63,154.67,154.43,154.54,151006.0,138.0278,138.0636,137.8493,137.9475,151006.0
2021-03-30 15:20:00,154.53,155.06,154.52,155.02,213626.0,137.9386,138.4117,137.9297,138.376,213626.0
2021-03-30 15:30:00,155.01,155.2,154.89,154.92,319832.0,138.367,138.5366,138.2599,138.2867,319832.0
2021-03-30 15:40:00,154.92,154.92,154.35,154.39,220336.0,138.2867,138.2867,137.7779,137.8136,220336.0
2021-03-30 15:50:00,154.39,154.59,154.01,154.58,885999.0,137.8136,137.9921,137.4744,137.9832,885999.0
2021-03-31 09:30:00,153.28,154.49,153.2,154.11,578006.0,136.8228,137.9029,136.7514,137.5637,578006.0
2021-03-31 09:40:00,154.14,154.21,153.52,153.53,251110.0,137.5905,137.6529,137.037,137.0459,251110.0
2021-03-31 09:50:00,153.52,153.7,153.16,153.28,331335.0,137.037,137.1977,136.7157,136.8228,331335.0
2021-03-31 10:00:00,153.28,153.41,152.85,152.88,450151.0,136.8228,136.9388,136.439,136.4657,450151.0
2021-03-31 10:10:00,152.88,153.14,152.39,152.56,455796.0,136.4657,136.6978,136.0283,136.1801,455796.0
2021-03-31 10:20:00,152.56,152.76,152.36,152.49,395949.0,136.1801,136.3586,136.0016,136.1176,395949.0
2021-03-31 10:30:00,152.5,152.79,152.39,152.55,271469.0,136.1265,136.3854,136.0283,136.1712,271469.0
2021-03-31 10:40:00,152.57,152.58,152.23,152.3,184146.0,136.189,136.1979,135.8855,135.948,184146.0
2021-03-31 10:50:00,152.29,152.48,152.12,152.43,267206.0,135.9391,136.1087,135.7873,136.0641,267206.0
2021-03-31 11:00:00,152.44,152.67,152.22,152.37,266063.0,136.073,136.2783,135.8766,136.0105,266063.0
2021-03-31 11:10:00,152.37,152.81,152.24,152.74,272236.0,136.0105,136.4033,135.8945,136.3408,272236.0
2021-03-31 11:20:00,152.75,152.9,152.36,152.4,138376.0,136.3497,136.4836,136.0016,136.0373,138376.0
2021-03-31 11:30:00,152.36,152.56,152.31,152.49,175533.0,136.0016,136.1801,135.9569,136.1176,175533.0
2021-03-31 11:40:00,152.47,152.81,152.39,152.63,200256.0,136.0998,136.4033,136.0283,136.2426,200256.0
2021-03-31 11:50:00,152.62,152.63,152.42,152.53,125101.0,136.2337,136.2426,136.0551,136.1533,125101.0
2021-03-31 12:00:00,152.54,152.55,152.28,152.46,204782.0,136.1622,136.1712,135.9302,136.0908,204782.0
2021-03-31 12:10:00,152.44,152.62,152.31,152.36,180578.0,136.073,136.2337,135.9569,136.0016,180578.0
2021-03-31 12:20:00,152.34,152.42,152.28,152.33,130799.0,135.9837,136.0551,135.9302,135.9748,130799.0
2021-03-31 12:30:00,152.33,152.51,152.29,152.48,205715.0,135.9748,136.1355,135.9391,136.1087,205715.0
2021-03-31 12:40:00,152.49,152.84,152.45,152.61,318894.0,136.1176,136.43,136.0819,136.2247,318894.0
2021-03-31 12:50:00,152.62,153.12,152.6,153.12,154878.0,136.2337,136.68,136.2158,136.68,154878.0
2021-03-31 13:00:00,153.1,153.25,153.01,153.04,139305.0,136.6621,136.796,136.5818,136.6086,139305.0
2021-03-31 13:10:00,153.06,153.18,152.95,153.0,155501.0,136.6264,136.7335,136.5282,136.5729,155501.0
2021-03-31 13:20:00,152.99,153.08,152.88,152.91,90950.0,136.5639,136.6443,136.4657,136.4925,90950.0
2021-03-31 13:30:00,152.91,153.14,152.84,153.1,205499.0,136.4925,136.6978,136.43,136.6621,205499.0
2021-03-31 13:40:00,153.11,153.18,153.03,153.18,86798.0,136.671,136.7335,136.5996,136.7335,86798.0
2021-03-31 13:50:00,153.18,153.24,153.05,153.1,162635.0,136.7335,136.7871,136.6175,136.6621,162635.0
2021-03-31 14:00:00,153.09,153.16,152.81,152.9,154016.0,136.6532,136.7157,136.4033,136.4836,154016.0
2021-03-31 14:10:00,152.9,153.04,152.81,152.86,150513.0,136.4836,136.6086,136.4033,136.4479,150513.0
2021-03-31 14:20:00,152.85,153.02,152.76,152.88,242310.0,136.439,136.5907,136.3586,136.4657,242310.0
2021-03-31 14:30:00,152.9,153.09,152.89,152.99,158603.0,136.4836,136.6532,136.4747,136.5639,158603.0
2021-03-31 14:40:00,153.0,153.2,152.95,152.96,185645.0,136.5729,136.7514,136.5282,136.5371,185645.0
2021-03-31 14:50:00,152.97,152.98,152.74,152.78,163115.0,136.5461,136.555,136.3408,136.3765,163115.0
2021-03-31 15:00:00,152.78,152.84,152.44,152.69,212339.0,136.3765,136.43,136.073,136.2961,212339.0
2021-03-31 15:10:00,152.7,152.87,152.58,152.87,197478.0,136.3051,136.4568,136.1979,136.4568,197478.0
2021-03-31 15:20:00,152.85,152.94,152.76,152.84,236341.0,136.439,136.5193,136.3586,136.43,236341.0
2021-03-31 15:30:00,152.85,153.0,152.39,152.45,291346.0,136.439,136.5729,136.0283,136.0819,291346.0
2021-03-31 15:40:00,152.44,152.7,152.37,152.43,273877.0,136.073,136.3051,136.0105,136.0641,273877.0
2021-03-31 15:50:00,152.4,152.72,152.21,152.34,1470059.0,136.0373,136.3229,135.8677,135.9837,1470059.0
2021-04-01 09:30:00,151.9,153.17,151.9,152.71,860195.0,135.591,136.7246,135.591,136.314,860195.0
2021-04-01 09:40:00,152.73,153.01,152.21,152.31,375790.0,136.3318,136.5818,135.8677,135.9569,375790.0
2021-04-01 09:50:00,152.29,152.35,151.55,151.67,542741.0,135.9391,135.9926,135.2785,135.3857,542741.0
2021-04-01 10:00:00,151.68,152.56,151.65,152.29,654321.0,135.3946,136.1801,135.3678,135.9391,654321.0
2021-04-01 10:10:00,152.3,152.33,151.62,152.2,365395.0,135.948,135.9748,135.341,135.8587,365395.0
2021-04-01 10:20:00,152.18,152.35,152.0,152.33,218427.0,135.8409,135.9926,135.6802,135.9748,218427.0
2021-04-01 10:30:00,152.33,152.45,152.05,152.4,248366.0,135.9748,136.0819,135.7249,136.0373,248366.0
2021-04-01 10:40:00,152.41,152.43,152.12,152.23,247440.0,136.0462,136.0641,135.7873,135.8855,247440.0
2021-04-01 10:50:00,152.22,152.47,152.1,152.29,194734.0,135.8766,136.0998,135.7695,135.9391,194734.0
2021-04-01 11:00:00,152.28,152.67,152.27,152.59,285593.0,135.9302,136.2783,135.9212,136.2069,285593.0
2021-04-01 11:10:00,152.57,152.97,152.5,152.74,394878.0,136.189,136.5461,136.1265,136.3408,394878.0
2021-04-01 11:20:00,152.72,152.88,152.52,152.56,190376.0,136.3229,136.4657,136.1444,136.1801,190376.0
2021-04-01 11:30:00,152.55,152.85,152.44,152.81,235804.0,136.1712,136.439,136.073,136.4033,235804.0
2021-04-01 11:40:00,152.81,152.89,152.52,152.53,191930.0,136.4033,136.4747,136.1444,136.1533,191930.0
2021-04-01 11:50:00,152.54,152.66,152.5,152.58,116601.0,136.1622,136.2694,136.1265,136.1979,116601.0
2021-04-01 12:00:00,152.6,152.81,152.56,152.74,291187.0,136.2158,136.4033,136.1801,136.3408,291187.0
2021-04-01 12:10:00,152.75,152.89,152.63,152.8,254210.0,136.3497,136.4747,136.2426,136.3943,254210.0
2021-04-01 12:20:00,152.83,152.84,152.69,152.79,159467.0,136.4211,136.43,136.2961,136.3854,159467.0
2021-04-01 12:30:00,152.79,152.96,152.71,152.94,124700.0,136.3854,136.5371,136.314,136.5193,124700.0
2021-04-01 12:40:00,152.94,152.97,152.66,152.93,172873.0,136.5193,136.5461,136.2694,136.5104,172873.0
2021-04-01 12:50:00,152.92,152.97,152.73,152.74,134838.0,136.5014,136.5461,136.3318,136.3408,134838.0
2021-04-01 13:00:00,152.74,152.78,152.49,152.59,209199.0,136.3408,136.3765,136.1176,136.2069,209199.0
2021-04-01 13:10:00,152.58,152.63,152.45,152.46,153540.0,136.1979,136.2426,136.0819,136.0908,153540.0
2021-04-01 13:20:00,152.46,152.66,152.41,152.64,157988.0,136.0908,136.2694,136.0462,136.2515,157988.0
2021-04-01 13:30:00,152.63,152.92,152.62,152.83,215469.0,136.2426,136.5014,136.2337,136.4211,215469.0
2021-04-01 13:40:00,152.82,152.87,152.6,152.69,294456.0,136.4122,136.4568,136.2158,136.2961,294456.0
2021-04-01 13:50:00,152.69,152.98,152.68,152.95,213002.0,136.2961,136.555,136.2872,136.5282,213002.0
2021-04-01 14:00:00,152.94,153.21,152.88,153.18,155984.0,136.5193,136.7603,136.4657,136.7335,155984.0
2021-04-01 14:10:00,153.17,153.26,153.11,153.21,204976.0,136.7246,136.8049,136.671,136.7603,204976.0
2021-04-01 14:20:00,153.21,153.39,153.14,153.32,233306.0,136.7603,136.921,136.6978,136.8585,233306.0
2021-04-01 14:30:00,153.32,153.46,153.31,153.42,192442.0,136.8585,136.9835,136.8496,136.9478,192442.0
2021-04-01 14:40:00,153.41,153.51,153.29,153.49,179984.0,136.9388,137.0281,136.8317,137.0102,179984.0
2021-04-01 14:50:00,153.48,153.53,153.28,153.43,161511.0,137.0013,137.0459,136.8228,136.9567,161511.0
2021-04-01 15:00:00,153.43,153.54,153.25,153.3,166020.0,136.9567,137.0549,136.796,136.8406,166020.0
2021-04-01 15:10:00,153.3,153.34,153.12,153.16,194065.0,136.8406,136.8763,136.68,136.7157,194065.0
2021-04-01 15:20:00,153.15,153.23,153.11,153.17,204212.0,136.7067,136.7782,136.671,136.7246,204212.0
2021-04-01 15:30:00,153.16,153.17,152.91,152.99,243155.0,136.7157,136.7246,136.4925,136.5639,243155.0
2021-04-01 15:40:00,152.99,153.29,152.97,153.29,250230.0,136.5639,136.8317,136.5461,136.8317,250230.0
2021-04-01 15:50:00,153.29,153.79,153.21,153.67,806922.0,136.8317,137.278,136.7603,137.1709,806922.0
2021-04-05 09:30:00,154.4,154.94,153.81,153.85,709692.0,138.63,139.1148,138.1002,138.1362,709692.0
2021-04-05 09:40:00,153.8,153.82,152.78,152.85,499931.0,138.0913,138.1092,137.1755,137.2383,499931.0
2021-04-05 09:50:00,152.82,153.13,152.6,152.8,363594.0,137.2114,137.4897,137.0138,137.1934,363594.0
2021-04-05 10:00:00,152.84,153.22,152.74,152.82,338407.0,137.2293,137.5705,137.1395,137.2114,338407.0
2021-04-05 10:10:00,152.85,153.39,152.66,153.18,219036.0,137.2383,137.7231,137.0677,137.5346,219036.0
2021-04-05 10:20:00,153.18,153.43,153.04,153.09,232488.0,137.5346,137.7591,137.4089,137.4538,232488.0
2021-04-05 10:30:00,153.11,153.24,152.92,152.99,184175.0,137.4717,137.5885,137.3012,137.364,184175.0
2021-04-05 10:40:00,153.01,153.61,152.97,153.49,188978.0,137.382,137.9207,137.346,137.8129,188978.0
2021-04-05 10:50:00,153.49,153.61,153.33,153.47,205843.0,137.8129,137.9207,137.6693,137.795,205843.0
2021-04-05 11:00:00,153.46,153.63,153.4,153.63,200613.0,137.786,137.9386,137.7321,137.9386,200613.0
2021-04-05 11:10:00,153.61,153.61,153.24,153.25,163239.0,137.9207,137.9207,137.5885,137.5974,163239.0
2021-04-05 11:20:00,153.26,153.46,153.14,153.46,182990.0,137.6064,137.786,137.4987,137.786,182990.0
2021-04-05 11:30:00,153.46,153.48,153.19,153.46,178899.0,137.786,137.804,137.5436,137.786,178899.0
2021-04-05 11:40:00,153.45,153.51,153.36,153.45,141257.0,137.777,137.8309,137.6962,137.777,141257.0
2021-04-05 11:50:00,153.45,153.5,153.24,153.34,152626.0,137.777,137.8219,137.5885,137.6783,152626.0
2021-04-05 12:00:00,153.34,153.38,153.11,153.38,163846.0,137.6783,137.7142,137.4717,137.7142,163846.0
2021-04-05 12:10:00,153.38,153.69,153.37,153.55,149692.0,137.7142,137.9925,137.7052,137.8668,149692.0
2021-04-05 12:20:00,153.54,153.95,153.5,153.91,115182.0,137.8578,138.226,137.8219,138.19,115182.0
2021-04-05 12:30:00,153.91,154.19,153.84,154.09,158988.0,138.19,138.4414,138.1272,138.3517,158988.0
2021-04-05 12:40:00,154.09,154.16,154.03,154.05,137204.0,138.3517,138.4145,138.2978,138.3157,137204.0
2021-04-05 12:50:00,154.06,154.13,153.83,153.86,136071.0,138.3247,138.3876,138.1182,138.1451,136071.0
2021-04-05 13:00:00,153.85,154.03,153.83,153.97,114467.0,138.1362,138.2978,138.1182,138.2439,114467.0
2021-04-05 13:10:00,153.97,154.01,153.72,153.78,128133.0,138.2439,138.2798,138.0194,138.0733,128133.0
2021-04-05 13:20:00,153.76,153.88,153.57,153.63,149990.0,138.0554,138.1631,137.8848,137.9386,149990.0
2021-04-05 13:30:00,153.63,154.01,153.57,153.92,225302.0,137.9386,138.2798,137.8848,138.199,225302.0
2021-04-05 13:40:00,153.93,153.98,153.68,153.94,136343.0,138.208,138.2529,137.9835,138.217,136343.0
2021-04-05 13:50:00,153.94,153.97,153.72,153.87,139832.0,138.217,138.2439,138.0194,138.1541,139832.0
2021-04-05 14:00:00,153.87,153.87,153.54,153.57,164591.0,138.1541,138.1541,137.8578,137.8848,164591.0
2021-04-05 14:10:00,153.58,153.76,153.58,153.67,119497.0,137.8937,138.0554,137.8937,137.9745,119497.0
2021-04-05 14:20:00,153.67,153.75,153.59,153.61,107275.0,137.9745,138.0464,137.9027,137.9207,107275.0
2021-04-05 14:30:00,153.61,153.63,153.41,153.55,103043.0,137.9207,137.9386,137.7411,137.8668,103043.0
2021-04-05 14:40:00,153.54,153.64,153.41,153.62,186947.0,137.8578,137.9476,137.7411,137.9297,186947.0
2021-04-05 14:50:00,153.62,153.65,153.33,153.34,137647.0,137.9297,137.9566,137.6693,137.6783,137647.0
2021-04-05 15:00:00,153.33,153.53,153.29,153.5,169585.0,137.6693,137.8488,137.6334,137.8219,169585.0
2021-04-05 15:10:00,153.5,153.57,153.38,153.51,217451.0,137.8219,137.8848,137.7142,137.8309,217451.0
2021-04-05 15:20:00,153.51,153.51,153.31,153.4,189489.0,137.8309,137.8309,137.6513,137.7321,189489.0
2021-04-05 15:30:00,153.38,153.75,153.32,153.7,275714.0,137.7142,138.0464,137.6603,138.0015,275714.0
2021-04-05 15:40:00,153.7,153.86,153.63,153.79,344699.0,138.0015,138.1451,137.9386,138.0823,344699.0
2021-04-05 15:50:00,153.78,153.99,153.59,153.61,900994.0,138.0733,138.2619,137.9027,137.9207,900994.0
2021-04-06 09:30:00,152.79,154.28,152.6,153.8,708428.0,137.1844,138.5222,137.0138,138.0913,708428.0
2021-04-06 09:40:00,153.83,154.18,153.72,153.96,282513.0,138.1182,138.4325,138.0194,138.2349,282513.0
2021-04-06 09:50:00,153.96,154.04,153.61,153.67,159288.0,138.2349,138.3068,137.9207,137.9745,159288.0
2021-04-06 10:00:00,153.65,153.95,153.52,153.7,183001.0,137.9566,138.226,137.8399,138.0015,183001.0
2021-04-06 10:10:00,153.7,153.91,153.6,153.83,165632.0,138.0015,138.19,137.9117,138.1182,165632.0
2021-04-06 10:20:00,153.84,153.85,153.38,153.43,233831.0,138.1272,138.1362,137.7142,137.7591,233831.0
2021-04-06 10:30:00,153.41,153.44,153.05,153.06,234645.0,137.7411,137.768,137.4179,137.4269,234645.0
2021-04-06 10:40:00,153.06,153.15,152.82,152.89,311424.0,137.4269,137.5077,137.2114,137.2742,311424.0
2021-04-06 10:50:00,152.89,152.93,152.64,152.75,231060.0,137.2742,137.3101,137.0498,137.1485,231060.0
2021-04-06 11:00:00,152.76,152.77,152.31,152.38,254263.0,137.1575,137.1665,136.7535,136.8163,254263.0
2021-04-06 11:10:00,152.39,152.4,151.93,151.95,352266.0,136.8253,136.8343,136.4123,136.4302,352266.0
2021-04-06 11:20:00,151.94,152.14,151.86,152.02,379665.0,136.4212,136.6008,136.3494,136.4931,379665.0
2021-04-06 11:30:00,152.01,152.17,151.92,151.99,338384.0,136.4841,136.6278,136.4033,136.4661,338384.0
2021-04-06 11:40:00,151.98,152.39,151.96,152.39,280176.0,136.4572,136.8253,136.4392,136.8253,280176.0
2021-04-06 11:50:00,152.38,152.45,152.25,152.26,155814.0,136.8163,136.8792,136.6996,136.7086,155814.0
2021-04-06 12:00:00,152.27,152.48,152.23,152.29,174869.0,136.7175,136.9061,136.6816,136.7355,174869.0
2021-04-06 12:10:00,152.29,152.36,152.16,152.23,153089.0,136.7355,136.7983,136.6188,136.6816,153089.0
2021-04-06 12:20:00,152.24,152.34,152.12,152.31,176251.0,136.6906,136.7804,136.5829,136.7535,176251.0
2021-04-06 12:30:00,152.35,152.37,152.05,152.08,170723.0,136.7894,136.8073,136.52,136.5469,170723.0
2021-04-06 12:40:00,152.09,152.13,151.96,152.06,179228.0,136.5559,136.5918,136.4392,136.529,179228.0
2021-04-06 12:50:00,152.08,152.26,152.05,152.22,124048.0,136.5469,136.7086,136.52,136.6726,124048.0
2021-04-06 13:00:00,152.21,152.28,152.16,152.18,190279.0,136.6637,136.7265,136.6188,136.6367,190279.0
2021-04-06 13:10:00,152.18,152.39,152.11,152.33,185735.0,136.6367,136.8253,136.5739,136.7714,185735.0
2021-04-06 13:20:00,152.36,152.38,152.18,152.2,119570.0,136.7983,136.8163,136.6367,136.6547,119570.0
2021-04-06 13:30:00,152.19,152.4,152.14,152.39,124732.0,136.6457,136.8343,136.6008,136.8253,124732.0
2021-04-06 13:40:00,152.4,152.59,152.35,152.45,233760.0,136.8343,137.0049,136.7894,136.8792,233760.0
2021-04-06 13:50:00,152.44,152.55,152.38,152.47,145211.0,136.8702,136.9689,136.8163,136.8971,145211.0
2021-04-06 14:00:00,152.47,152.55,152.37,152.4,151264.0,136.8971,136.9689,136.8073,136.8343,151264.0
2021-04-06 14:10:00,152.41,152.47,152.3,152.32,144598.0,136.8432,136.8971,136.7445,136.7624,144598.0
2021-04-06 14:20:00,152.33,152.34,152.19,152.26,124583.0,136.7714,136.7804,136.6457,136.7086,124583.0
2021-04-06 14:30:00,152.25,152.42,152.21,152.24,180250.0,136.6996,136.8522,136.6637,136.6906,180250.0
2021-04-06 14:40:00,152.23,152.38,152.17,152.38,154336.0,136.6816,136.8163,136.6278,136.8163,154336.0
2021-04-06 14:50:00,152.38,152.48,152.29,152.3,201930.0,136.8163,136.9061,136.7355,136.7445,201930.0
2021-04-06 15:00:00,152.3,152.38,152.17,152.24,214866.0,136.7445,136.8163,136.6278,136.6906,214866.0
2021-04-06 15:10:00,152.23,152.35,152.19,152.29,190179.0,136.6816,136.7894,136.6457,136.7355,190179.0
2021-04-06 15:20:00,152.3,152.38,152.07,152.09,288558.0,136.7445,136.8163,136.538,136.5559,288558.0
2021-04-06 15:30:00,152.1,152.3,151.99,152.25,554141.0,136.5649,136.7445,136.4661,136.6996,554141.0
2021-04-06 15:40:00,152.25,152.31,152.12,152.17,318498.0,136.6996,136.7535,136.5829,136.6278,318498.0
2021-04-06 15:50:00,152.17,152.59,152.1,152.52,595740.0,136.6278,137.0049,136.5649,136.942,595740.0
2021-04-07 09:30:00,153.1,154.06,152.87,153.87,922001.0,137.4628,138.3247,137.2563,138.1541,922001.0
2021-04-07 09:40:00,153.88,154.03,153.3,153.34,383780.0,138.1631,138.2978,137.6423,137.6783,383780.0
2021-04-07 09:50:00,153.36,153.37,152.8,152.88,289808.0,137.6962,137.7052,137.1934,137.2652,289808.0
2021-04-07 10:00:00,152.91,153.22,152.72,153.08,371270.0,137.2922,137.5705,137.1216,137.4448,371270.0
2021-04-07 10:10:00,153.09,153.11,152.65,152.76,273132.0,137.4538,137.4717,137.0587,137.1575,273132.0
2021-04-07 10:20:00,152.77,153.35,152.74,153.34,273043.0,137.1665,137.6872,137.1395,137.6783,273043.0
2021-04-07 10:30:00,153.34,153.7,153.26,153.57,220069.0,137.6783,138.0015,137.6064,137.8848,220069.0
2021-04-07 10:40:00,153.6,153.76,153.58,153.65,181697.0,137.9117,138.0554,137.8937,137.9566,181697.0
2021-04-07 10:50:00,153.65,153.93,153.5,153.55,140436.0,137.9566,138.208,137.8219,137.8668,140436.0
2021-04-07 11:00:00,153.55,153.57,153.35,153.39,147057.0,137.8668,137.8848,137.6872,137.7231,147057.0
2021-04-07 11:10:00,153.4,153.59,153.25,153.36,133451.0,137.7321,137.9027,137.5974,137.6962,133451.0
2021-04-07 11:20:00,153.36,153.53,153.3,153.5,144012.0,137.6962,137.8488,137.6423,137.8219,144012.0
2021-04-07 11:30:00,153.51,153.65,153.4,153.43,265647.0,137.8309,137.9566,137.7321,137.7591,265647.0
2021-04-07 11:40:00,153.44,153.47,153.3,153.36,125473.0,137.768,137.795,137.6423,137.6962,125473.0
2021-04-07 11:50:00,153.36,153.4,153.16,153.3,187188.0,137.6962,137.7321,137.5166,137.6423,187188.0
2021-04-07 12:00:00,153.29,153.71,153.26,153.58,208884.0,137.6334,138.0105,137.6064,137.8937,208884.0
2021-04-07 12:10:00,153.57,153.6,153.36,153.45,139882.0,137.8848,137.9117,137.6962,137.777,139882.0
2021-04-07 12:20:00,153.47,153.64,153.43,153.55,187131.0,137.795,137.9476,137.7591,137.8668,187131.0
2021-04-07 12:30:00,153.55,153.99,153.54,153.95,622567.0,137.8668,138.2619,137.8578,138.226,622567.0
2021-04-07 12:40:00,153.95,154.47,153.92,154.32,325587.0,138.226,138.6928,138.199,138.5582,325587.0
2021-04-07 12:50:00,154.33,154.46,154.28,154.31,256463.0,138.5671,138.6839,138.5222,138.5492,256463.0
2021-04-07 13:00:00,154.32,154.48,154.3,154.33,199000.0,138.5582,138.7018,138.5402,138.5671,199000.0
2021-04-07 13:10:00,154.35,154.56,154.34,154.52,140460.0,138.5851,138.7736,138.5761,138.7377,140460.0
2021-04-07 13:20:00,154.53,154.74,154.51,154.65,181100.0,138.7467,138.9353,138.7288,138.8545,181100.0
2021-04-07 13:30:00,154.65,154.67,154.37,154.47,225635.0,138.8545,138.8724,138.6031,138.6928,225635.0
2021-04-07 13:40:00,154.47,154.68,154.45,154.65,145241.0,138.6928,138.8814,138.6749,138.8545,145241.0
2021-04-07 13:50:00,154.68,154.91,154.66,154.86,211962.0,138.8814,139.0879,138.8634,139.043,211962.0
2021-04-07 14:00:00,154.87,154.92,154.5,154.5,212491.0,139.052,139.0969,138.7198,138.7198,212491.0
2021-04-07 14:10:00,154.52,154.58,154.34,154.41,163170.0,138.7377,138.7916,138.5761,138.639,163170.0
2021-04-07 14:20:00,154.39,154.57,154.36,154.46,172782.0,138.621,138.7826,138.5941,138.6839,172782.0
2021-04-07 14:30:00,154.46,154.64,154.38,154.64,130413.0,138.6839,138.8455,138.612,138.8455,130413.0
2021-04-07 14:40:00,154.63,154.71,154.6,154.71,71958.0,138.8365,138.9083,138.8096,138.9083,71958.0
2021-04-07 14:50:00,154.7,154.75,154.45,154.45,125432.0,138.8993,138.9442,138.6749,138.6749,125432.0
2021-04-07 15:00:00,154.47,154.63,154.47,154.54,111549.0,138.6928,138.8365,138.6928,138.7557,111549.0
2021-04-07 15:10:00,154.55,154.68,154.49,154.67,139668.0,138.7647,138.8814,138.7108,138.8724,139668.0
2021-04-07 15:20:00,154.67,154.82,154.63,154.67,195612.0,138.8724,139.0071,138.8365,138.8724,195612.0
2021-04-07 15:30:00,154.67,154.9,154.51,154.89,285779.0,138.8724,139.0789,138.7288,139.0699,285779.0
2021-04-07 15:40:00,154.88,155.23,154.86,155.19,483653.0,139.061,139.3752,139.043,139.3393,483653.0
2021-04-07 15:50:00,155.15,155.19,154.68,154.92,970118.0,139.3034,139.3393,138.8814,139.0969,970118.0
2021-04-08 09:30:00,154.0,154.59,152.71,152.87,1040267.0,138.2708,138.8006,137.1126,137.2563,1040267.0
2021-04-08 09:40:00,152.87,152.97,152.31,152.66,659796.0,137.2563,137.346,136.7535,137.0677,659796.0
2021-04-08 09:50:00,152.65,152.98,152.45,152.93,527403.0,137.0587,137.355,136.8792,137.3101,527403.0
2021-04-08 10:00:00,152.94,153.39,152.94,153.26,438360.0,137.3191,137.7231,137.3191,137.6064,438360.0
2021-04-08 10:10:00,153.26,153.67,153.13,153.6,311493.0,137.6064,137.9745,137.4897,137.9117,311493.0
2021-04-08 10:20:00,153.57,153.77,153.45,153.77,295555.0,137.8848,138.0643,137.777,138.0643,295555.0
2021-04-08 10:30:00,153.77,153.93,153.59,153.91,241162.0,138.0643,138.208,137.9027,138.19,241162.0
2021-04-08 10:40:00,153.93,154.33,153.85,154.29,305996.0,138.208,138.5671,138.1362,138.5312,305996.0
2021-04-08 10:50:00,154.29,154.34,153.88,154.05,171465.0,138.5312,138.5761,138.1631,138.3157,171465.0
2021-04-08 11:00:00,154.05,154.35,154.0,154.22,197192.0,138.3157,138.5851,138.2708,138.4684,197192.0
2021-04-08 11:10:00,154.21,154.37,153.99,154.01,116698.0,138.4594,138.6031,138.2619,138.2798,116698.0
2021-04-08 11:20:00,154.0,154.29,153.83,154.28,121873.0,138.2708,138.5312,138.1182,138.5222,121873.0
2021-04-08 11:30:00,154.28,154.64,154.27,154.58,155837.0,138.5222,138.8455,138.5133,138.7916,155837.0
2021-04-08 11:40:00,154.57,154.67,154.23,154.25,192341.0,138.7826,138.8724,138.4774,138.4953,192341.0
2021-04-08 11:50:00,154.23,154.48,154.2,154.39,106347.0,138.4774,138.7018,138.4504,138.621,106347.0
2021-04-08 12:00:00,154.39,154.67,154.31,154.65,125029.0,138.621,138.8724,138.5492,138.8545,125029.0
2021-04-08 12:10:00,154.64,154.95,154.63,154.9,176244.0,138.8455,139.1238,138.8365,139.0789,176244.0
2021-04-08 12:20:00,154.9,155.07,154.86,154.92,200395.0,139.0789,139.2316,139.043,139.0969,200395.0
2021-04-08 12:30:00,154.91,155.06,154.86,154.98,122919.0,139.0879,139.2226,139.043,139.1507,122919.0
2021-04-08 12:40:00,154.97,155.06,154.78,154.91,128877.0,139.1418,139.2226,138.9712,139.0879,128877.0
2021-04-08 12:50:00,154.91,155.0,154.84,154.91,93299.0,139.0879,139.1687,139.025,139.0879,93299.0
2021-04-08 13:00:00,154.91,155.09,154.79,155.09,129776.0,139.0879,139.2495,138.9802,139.2495,129776.0
2021-04-08 13:10:00,155.1,155.14,154.88,154.9,104710.0,139.2585,139.2944,139.061,139.0789,104710.0
2021-04-08 13:20:00,154.89,154.93,154.79,154.86,73405.0,139.0699,139.1059,138.9802,139.043,73405.0
2021-04-08 13:30:00,154.88,154.9,154.58,154.59,151022.0,139.061,139.0789,138.7916,138.8006,151022.0
2021-04-08 13:40:00,154.6,154.78,154.52,154.76,93123.0,138.8096,138.9712,138.7377,138.9532,93123.0
2021-04-08 13:50:00,154.77,154.78,154.65,154.73,93179.0,138.9622,138.9712,138.8545,138.9263,93179.0
2021-04-08 14:00:00,154.72,154.83,154.63,154.71,94439.0,138.9173,139.0161,138.8365,138.9083,94439.0
2021-04-08 14:10:00,154.71,154.71,154.57,154.59,95557.0,138.9083,138.9083,138.7826,138.8006,95557.0
2021-04-08 14:20:00,154.6,154.81,154.54,154.8,90726.0,138.8096,138.9981,138.7557,138.9891,90726.0
2021-04-08 14:30:00,154.8,155.01,154.79,154.93,95779.0,138.9891,139.1777,138.9802,139.1059,95779.0
2021-04-08 14:40:00,154.93,155.01,154.91,154.95,91995.0,139.1059,139.1777,139.0879,139.1238,91995.0
2021-04-08 14:50:00,154.96,155.15,154.96,155.15,109429.0,139.1328,139.3034,139.1328,139.3034,109429.0
2021-04-08 15:00:00,155.15,155.42,155.14,155.39,147525.0,139.3034,139.5458,139.2944,139.5189,147525.0
2021-04-08 15:10:00,155.39,155.44,155.25,155.38,161195.0,139.5189,139.5638,139.3932,139.5099,161195.0
2021-04-08 15:20:00,155.38,155.48,155.3,155.4,126344.0,139.5099,139.5997,139.4381,139.5279,126344.0
2021-04-08 15:30:00,155.4,155.51,155.21,155.25,212067.0,139.5279,139.6266,139.3573,139.3932,212067.0
2021-04-08 15:40:00,155.26,155.33,155.08,155.17,230662.0,139.4022,139.465,139.2405,139.3213,230662.0
2021-04-08 15:50:00,155.16,155.28,155.04,155.12,579456.0,139.3124,139.4201,139.2046,139.2764,579456.0
2021-04-09 09:30:00,155.81,157.01,155.59,156.71,746326.0,139.896,140.9734,139.6984,140.7041,746326.0
2021-04-09 09:40:00,156.68,157.05,156.48,156.66,364947.0,140.6771,141.0093,140.4975,140.6592,364947.0
2021-04-09 09:50:00,156.64,156.93,156.21,156.24,285684.0,140.6412,140.9016,140.2551,140.2821,285684.0
2021-04-09 10:00:00,156.23,156.24,155.98,156.17,203766.0,140.2731,140.2821,140.0486,140.2192,203766.0
2021-04-09 10:10:00,156.18,156.19,155.45,155.54,214886.0,140.2282,140.2372,139.5727,139.6536,214886.0
2021-04-09 10:20:00,155.55,155.86,155.4,155.64,233383.0,139.6625,139.9409,139.5279,139.7433,233383.0
2021-04-09 10:30:00,155.61,156.04,155.54,155.69,244430.0,139.7164,140.1025,139.6536,139.7882,244430.0
2021-04-09 10:40:00,155.69,155.96,155.52,155.94,197035.0,139.7882,140.0307,139.6356,140.0127,197035.0
2021-04-09 10:50:00,155.93,156.06,155.89,156.01,144653.0,140.0037,140.1204,139.9678,140.0755,144653.0
2021-04-09 11:00:00,156.01,156.44,155.99,156.33,178424.0,140.0755,140.4616,140.0576,140.3629,178424.0
2021-04-09 11:10:00,156.32,156.5,156.25,156.36,167855.0,140.3539,140.5155,140.291,140.3898,167855.0
2021-04-09 11:20:00,156.36,156.58,156.32,156.57,243835.0,140.3898,140.5873,140.3539,140.5784,243835.0
2021-04-09 11:30:00,156.55,156.59,156.24,156.45,131955.0,140.5604,140.5963,140.2821,140.4706,131955.0
2021-04-09 11:40:00,156.45,156.5,156.26,156.26,115670.0,140.4706,140.5155,140.3,140.3,115670.0
2021-04-09 11:50:00,156.25,156.26,156.03,156.24,124360.0,140.291,140.3,140.0935,140.2821,124360.0
2021-04-09 12:00:00,156.23,156.23,155.86,155.89,93405.0,140.2731,140.2731,139.9409,139.9678,93405.0
2021-04-09 12:10:00,155.9,156.14,155.89,156.12,93957.0,139.9768,140.1923,139.9678,140.1743,93957.0
2021-04-09 12:20:00,156.08,156.14,155.8,155.84,104179.0,140.1384,140.1923,139.887,139.9229,104179.0
2021-04-09 12:30:00,155.84,155.92,155.71,155.81,115861.0,139.9229,139.9947,139.8062,139.896,115861.0
2021-04-09 12:40:00,155.81,155.9,155.8,155.87,70036.0,139.896,139.9768,139.887,139.9498,70036.0
2021-04-09 12:50:00,155.89,155.99,155.85,155.92,84818.0,139.9678,140.0576,139.9319,139.9947,84818.0
2021-04-09 13:00:00,155.91,155.93,155.66,155.7,80328.0,139.9858,140.0037,139.7613,139.7972,80328.0
2021-04-09 13:10:00,155.71,155.71,155.43,155.43,247959.0,139.8062,139.8062,139.5548,139.5548,247959.0
2021-04-09 13:20:00,155.44,155.49,155.33,155.35,197821.0,139.5638,139.6087,139.465,139.483,197821.0
2021-04-09 13:30:00,155.34,155.36,155.16,155.25,171412.0,139.474,139.4919,139.3124,139.3932,171412.0
2021-04-09 13:40:00,155.25,155.48,155.22,155.42,110827.0,139.3932,139.5997,139.3662,139.5458,110827.0
2021-04-09 13:50:00,155.42,155.49,155.2,155.21,130349.0,139.5458,139.6087,139.3483,139.3573,130349.0
2021-04-09 14:00:00,155.22,155.23,155.01,155.08,207550.0,139.3662,139.3752,139.1777,139.2405,207550.0
2021-04-09 14:10:00,155.08,155.24,154.97,155.15,183556.0,139.2405,139.3842,139.1418,139.3034,183556.0
2021-04-09 14:20:00,155.15,155.2,155.08,155.19,96845.0,139.3034,139.3483,139.2405,139.3393,96845.0
2021-04-09 14:30:00,155.2,155.32,155.08,155.17,124975.0,139.3483,139.456,139.2405,139.3213,124975.0
2021-04-09 14:40:00,155.17,155.35,155.13,155.33,105509.0,139.3213,139.483,139.2854,139.465,105509.0
2021-04-09 14:50:00,155.33,155.37,155.16,155.24,105678.0,139.465,139.5009,139.3124,139.3842,105678.0
2021-04-09 15:00:00,155.23,155.38,155.23,155.3,134076.0,139.3752,139.5099,139.3752,139.4381,134076.0
2021-04-09 15:10:00,155.3,155.47,155.26,155.43,112041.0,139.4381,139.5907,139.4022,139.5548,112041.0
2021-04-09 15:20:00,155.42,155.79,155.4,155.75,207083.0,139.5458,139.878,139.5279,139.8421,207083.0
2021-04-09 15:30:00,155.75,156.06,155.73,155.97,308970.0,139.8421,140.1204,139.8241,140.0396,308970.0
2021-04-09 15:40:00,155.99,156.2,155.95,156.14,235603.0,140.0576,140.2461,140.0217,140.1923,235603.0
2021-04-09 15:50:00,156.16,156.45,156.15,156.35,711161.0,140.2102,140.4706,140.2012,140.3808,711161.0
2021-04-12 09:30:00,155.58,157.25,155.57,156.99,660654.0,139.6895,141.1889,139.6805,140.9555,660654.0
2021-04-12 09:40:00,156.95,156.98,156.18,156.26,286991.0,140.9195,140.9465,140.2282,140.3,286991.0
2021-04-12 09:50:00,156.27,156.54,156.09,156.45,241541.0,140.309,140.5514,140.1474,140.4706,241541.0
2021-04-12 10:00:00,156.44,156.72,156.35,156.72,224078.0,140.4616,140.713,140.3808,140.713,224078.0
2021-04-12 10:10:00,156.72,156.72,156.2,156.5,223182.0,140.713,140.713,140.2461,140.5155,223182.0
2021-04-12 10:20:00,156.49,156.52,156.31,156.39,208360.0,140.5065,140.5335,140.3449,140.4167,208360.0
2021-04-12 10:30:00,156.41,156.58,156.26,156.34,186927.0,140.4347,140.5873,140.3,140.3718,186927.0
2021-04-12 10:40:00,156.33,156.39,155.91,156.12,251188.0,140.3629,140.4167,139.9858,140.1743,251188.0
2021-04-12 10:50:00,156.12,156.22,155.99,156.2,136520.0,140.1743,140.2641,140.0576,140.2461,136520.0
2021-04-12 11:00:00,156.18,156.35,155.86,155.86,157249.0,140.2282,140.3808,139.9409,139.9409,157249.0
2021-04-12 11:10:00,155.86,156.18,155.85,156.08,148611.0,139.9409,140.2282,139.9319,140.1384,148611.0
2021-04-12 11:20:00,156.06,156.18,155.88,155.93,116140.0,140.1204,140.2282,139.9588,140.0037,116140.0
2021-04-12 11:30:00,155.93,156.12,155.91,156.1,120806.0,140.0037,140.1743,139.9858,140.1564,120806.0
2021-04-12 11:40:00,156.09,156.35,155.99,156.3,94305.0,140.1474,140.3808,140.0576,140.3359,94305.0
2021-04-12 11:50:00,156.3,156.43,156.18,156.39,157424.0,140.3359,140.4526,140.2282,140.4167,157424.0
2021-04-12 12:00:00,156.37,156.37,156.06,156.09,109345.0,140.3988,140.3988,140.1204,140.1474,109345.0
2021-04-12 12:10:00,156.09,156.23,156.06,156.16,121764.0,140.1474,140.2731,140.1204,140.2102,121764.0
2021-04-12 12:20:00,156.17,156.17,155.98,156.0,139330.0,140.2192,140.2192,140.0486,140.0666,139330.0
2021-04-12 12:30:00,156.0,156.17,155.98,156.13,103273.0,140.0666,140.2192,140.0486,140.1833,103273.0
2021-04-12 12:40:00,156.14,156.44,156.11,156.35,116274.0,140.1923,140.4616,140.1653,140.3808,116274.0
2021-04-12 12:50:00,156.36,156.37,156.05,156.13,122047.0,140.3898,140.3988,140.1115,140.1833,122047.0
2021-04-12 13:00:00,156.13,156.15,155.97,155.99,119685.0,140.1833,140.2012,140.0396,140.0576,119685.0
2021-04-12 13:10:00,155.98,155.98,155.83,155.94,144620.0,140.0486,140.0486,139.9139,140.0127,144620.0
2021-04-12 13:20:00,155.94,156.0,155.84,155.87,91771.0,140.0127,140.0666,139.9229,139.9498,91771.0
2021-04-12 13:30:00,155.87,156.03,155.83,156.02,93906.0,139.9498,140.0935,139.9139,140.0845,93906.0
2021-04-12 13:40:00,156.02,156.1,155.91,155.94,146576.0,140.0845,140.1564,139.9858,140.0127,146576.0
2021-04-12 13:50:00,155.94,155.99,155.76,155.79,123836.0,140.0127,140.0576,139.8511,139.878,123836.0
2021-04-12 14:00:00,155.79,155.94,155.67,155.7,144887.0,139.878,140.0127,139.7703,139.7972,144887.0
2021-04-12 14:10:00,155.7,156.06,155.68,156.02,150229.0,139.7972,140.1204,139.7793,140.0845,150229.0
2021-04-12 14:20:00,156.02,156.09,155.83,156.08,115442.0,140.0845,140.1474,139.9139,140.1384,115442.0
2021-04-12 14:30:00,156.09,156.25,156.04,156.24,121161.0,140.1474,140.291,140.1025,140.2821,121161.0
2021-04-12 14:40:00,156.23,156.28,156.04,156.11,97201.0,140.2731,140.318,140.1025,140.1653,97201.0
2021-04-12 14:50:00,156.11,156.13,155.91,155.94,100649.0,140.1653,140.1833,139.9858,140.0127,100649.0
2021-04-12 15:00:00,155.95,156.06,155.85,155.87,164169.0,140.0217,140.1204,139.9319,139.9498,164169.0
2021-04-12 15:10:00,155.87,155.88,155.71,155.84,124425.0,139.9498,139.9588,139.8062,139.9229,124425.0
2021-04-12 15:20:00,155.83,156.17,155.83,156.06,145318.0,139.9139,140.2192,139.9139,140.1204,145318.0
2021-04-12 15:30:00,156.05,156.28,156.0,156.21,250566.0,140.1115,140.318,140.0666,140.2551,250566.0
2021-04-12 15:40:00,156.22,156.23,155.98,156.05,227975.0,140.2641,140.2731,140.0486,140.1115,227975.0
2021-04-12 15:50:00,156.05,156.22,155.89,155.98,870044.0,140.1115,140.2641,139.9678,140.0486,870044.0
2021-04-13 09:30:00,154.75,155.2,153.26,153.28,848267.0,138.9442,139.3483,137.6064,137.6244,848267.0
2021-04-13 09:40:00,153.28,153.47,152.82,153.0,748760.0,137.6244,137.795,137.2114,137.373,748760.0
2021-04-13 09:50:00,153.02,153.34,152.43,153.2,735204.0,137.3909,137.6783,136.8612,137.5526,735204.0
2021-04-13 10:00:00,153.17,153.75,153.14,153.48,461689.0,137.5256,138.0464,137.4987,137.804,461689.0
2021-04-13 10:10:00,153.49,153.85,153.43,153.65,318844.0,137.8129,138.1362,137.7591,137.9566,318844.0
2021-04-13 10:20:00,153.66,154.27,153.61,154.13,510235.0,137.9656,138.5133,137.9207,138.3876,510235.0
2021-04-13 10:30:00,154.13,154.4,153.91,154.0,313363.0,138.3876,138.63,138.19,138.2708,313363.0
2021-04-13 10:40:00,154.0,154.33,153.97,154.17,234053.0,138.2708,138.5671,138.2439,138.4235,234053.0
2021-04-13 10:50:00,154.17,154.68,154.08,154.68,240754.0,138.4235,138.8814,138.3427,138.8814,240754.0
2021-04-13 11:00:00,154.65,154.7,154.46,154.56,222039.0,138.8545,138.8993,138.6839,138.7736,222039.0
2021-04-13 11:10:00,154.55,154.9,154.53,154.86,151207.0,138.7647,139.0789,138.7467,139.043,151207.0
2021-04-13 11:20:00,154.87,154.9,154.64,154.8,173091.0,139.052,139.0789,138.8455,138.9891,173091.0
2021-04-13 11:30:00,154.8,154.98,154.74,154.82,172170.0,138.9891,139.1507,138.9353,139.0071,172170.0
2021-04-13 11:40:00,154.82,155.12,154.82,154.97,164752.0,139.0071,139.2764,139.0071,139.1418,164752.0
2021-04-13 11:50:00,154.97,155.08,154.88,155.06,145476.0,139.1418,139.2405,139.061,139.2226,145476.0
2021-04-13 12:00:00,155.05,155.09,154.87,154.89,109787.0,139.2136,139.2495,139.052,139.0699,109787.0
2021-04-13 12:10:00,154.88,154.92,154.81,154.85,102767.0,139.061,139.0969,138.9981,139.034,102767.0
2021-04-13 12:20:00,154.86,155.01,154.83,154.93,96043.0,139.043,139.1777,139.0161,139.1059,96043.0
2021-04-13 12:30:00,154.92,154.94,154.54,154.55,116489.0,139.0969,139.1148,138.7557,138.7647,116489.0
2021-04-13 12:40:00,154.55,154.62,154.29,154.37,114276.0,138.7647,138.8275,138.5312,138.6031,114276.0
2021-04-13 12:50:00,154.36,154.48,154.29,154.36,152449.0,138.5941,138.7018,138.5312,138.5941,152449.0
2021-04-13 13:00:00,154.37,154.37,153.91,154.06,336790.0,138.6031,138.6031,138.19,138.3247,336790.0
2021-04-13 13:10:00,154.08,154.11,153.98,154.0,127169.0,138.3427,138.3696,138.2529,138.2708,127169.0
2021-04-13 13:20:00,154.0,154.01,153.8,153.89,200118.0,138.2708,138.2798,138.0913,138.1721,200118.0
2021-04-13 13:30:00,153.89,153.98,153.81,153.86,167810.0,138.1721,138.2529,138.1002,138.1451,167810.0
2021-04-13 13:40:00,153.85,153.87,153.75,153.8,185555.0,138.1362,138.1541,138.0464,138.0913,185555.0
2021-04-13 13:50:00,153.8,154.13,153.78,154.12,291051.0,138.0913,138.3876,138.0733,138.3786,291051.0
2021-04-13 14:00:00,154.12,154.53,154.11,154.17,363801.0,138.3786,138.7467,138.3696,138.4235,363801.0
2021-04-13 14:10:00,154.17,154.59,154.16,154.57,230048.0,138.4235,138.8006,138.4145,138.7826,230048.0
2021-04-13 14:20:00,154.58,154.64,154.32,154.41,279638.0,138.7916,138.8455,138.5582,138.639,279638.0
2021-04-13 14:30:00,154.42,154.53,154.26,154.43,143177.0,138.6479,138.7467,138.5043,138.6569,143177.0
2021-04-13 14:40:00,154.43,154.63,154.43,154.61,170120.0,138.6569,138.8365,138.6569,138.8185,170120.0
2021-04-13 14:50:00,154.62,154.78,154.57,154.69,161020.0,138.8275,138.9712,138.7826,138.8904,161020.0
2021-04-13 15:00:00,154.69,154.99,154.68,154.97,165569.0,138.8904,139.1597,138.8814,139.1418,165569.0
2021-04-13 15:10:00,154.97,154.99,154.7,154.71,207179.0,139.1418,139.1597,138.8993,138.9083,207179.0
2021-04-13 15:20:00,154.71,154.88,154.71,154.84,158877.0,138.9083,139.061,138.9083,139.025,158877.0
2021-04-13 15:30:00,154.84,154.86,154.48,154.49,297634.0,139.025,139.043,138.7018,138.7108,297634.0
2021-04-13 15:40:00,154.49,154.55,154.15,154.3,419439.0,138.7108,138.7647,138.4055,138.5402,419439.0
2021-04-13 15:50:00,154.3,154.42,153.95,154.09,967339.0,138.5402,138.6479,138.226,138.3517,967339.0
2021-04-14 09:30:00,151.47,153.21,151.16,152.52,1740491.0,135.9993,137.5615,135.7209,136.942,1740491.0
2021-04-14 09:40:00,152.55,152.72,151.69,151.93,799544.0,136.9689,137.1216,136.1968,136.4123,799544.0
2021-04-14 09:50:00,151.94,152.91,151.83,152.88,601450.0,136.4212,137.2922,136.3225,137.2652,601450.0
2021-04-14 10:00:00,152.89,153.48,152.59,153.28,594389.0,137.2742,137.804,137.0049,137.6244,594389.0
2021-04-14 10:10:00,153.27,153.58,152.93,153.13,424579.0,137.6154,137.8937,137.3101,137.4897,424579.0
2021-04-14 10:20:00,153.17,153.55,152.88,153.19,389138.0,137.5256,137.8668,137.2652,137.5436,389138.0
2021-04-14 10:30:00,153.2,153.25,152.66,152.82,449516.0,137.5526,137.5974,137.0677,137.2114,449516.0
2021-04-14 10:40:00,152.83,153.19,152.61,153.19,362887.0,137.2203,137.5436,137.0228,137.5436,362887.0
2021-04-14 10:50:00,153.18,153.83,153.01,153.64,429370.0,137.5346,138.1182,137.382,137.9476,429370.0
2021-04-14 11:00:00,153.64,153.66,153.04,153.2,307383.0,137.9476,137.9656,137.4089,137.5526,307383.0
2021-04-14 11:10:00,153.19,153.74,153.18,153.52,237931.0,137.5436,138.0374,137.5346,137.8399,237931.0
2021-04-14 11:20:00,153.51,153.66,153.16,153.35,276427.0,137.8309,137.9656,137.5166,137.6872,276427.0
2021-04-14 11:30:00,153.37,153.61,153.17,153.2,213154.0,137.7052,137.9207,137.5256,137.5526,213154.0
2021-04-14 11:40:00,153.21,153.45,153.14,153.39,143918.0,137.5615,137.777,137.4987,137.7231,143918.0
2021-04-14 11:50:00,153.39,153.42,153.21,153.34,147115.0,137.7231,137.7501,137.5615,137.6783,147115.0
2021-04-14 12:00:00,153.34,153.34,152.84,152.88,226369.0,137.6783,137.6783,137.2293,137.2652,226369.0
2021-04-14 12:10:00,152.89,152.9,152.26,152.55,458080.0,137.2742,137.2832,136.7086,136.9689,458080.0
2021-04-14 12:20:00,152.56,152.7,152.4,152.54,169729.0,136.9779,137.1036,136.8343,136.96,169729.0
2021-04-14 12:30:00,152.54,152.61,152.38,152.4,229752.0,136.96,137.0228,136.8163,136.8343,229752.0
2021-04-14 12:40:00,152.39,152.7,152.39,152.61,252673.0,136.8253,137.1036,136.8253,137.0228,252673.0
2021-04-14 12:50:00,152.61,152.63,152.47,152.47,124489.0,137.0228,137.0408,136.8971,136.8971,124489.0
2021-04-14 13:00:00,152.49,152.54,152.3,152.34,203941.0,136.9151,136.96,136.7445,136.7804,203941.0
2021-04-14 13:10:00,152.33,152.38,152.15,152.17,192221.0,136.7714,136.8163,136.6098,136.6278,192221.0
2021-04-14 13:20:00,152.19,152.37,152.13,152.15,183792.0,136.6457,136.8073,136.5918,136.6098,183792.0
2021-04-14 13:30:00,152.15,152.16,151.66,151.68,436676.0,136.6098,136.6188,136.1698,136.1878,436676.0
2021-04-14 13:40:00,151.68,152.01,151.63,151.87,336774.0,136.1878,136.4841,136.1429,136.3584,336774.0
2021-04-14 13:50:00,151.87,152.01,151.32,151.51,434265.0,136.3584,136.4841,135.8646,136.0352,434265.0
2021-04-14 14:00:00,151.49,152.16,151.45,151.88,276159.0,136.0172,136.6188,135.9813,136.3674,276159.0
2021-04-14 14:10:00,151.86,152.16,151.8,152.13,247880.0,136.3494,136.6188,136.2955,136.5918,247880.0
2021-04-14 14:20:00,152.12,152.25,151.97,152.18,231658.0,136.5829,136.6996,136.4482,136.6367,231658.0
2021-04-14 14:30:00,152.18,152.22,151.68,151.69,202213.0,136.6367,136.6726,136.1878,136.1968,202213.0
2021-04-14 14:40:00,151.69,152.04,151.63,151.79,207780.0,136.1968,136.511,136.1429,136.2866,207780.0
2021-04-14 14:50:00,151.76,151.83,151.41,151.46,256787.0,136.2596,136.3225,135.9454,135.9903,256787.0
2021-04-14 15:00:00,151.45,151.64,151.22,151.49,295300.0,135.9813,136.1519,135.7748,136.0172,295300.0
2021-04-14 15:10:00,151.49,151.52,151.23,151.24,313338.0,136.0172,136.0441,135.7838,135.7927,313338.0
2021-04-14 15:20:00,151.24,151.25,150.93,151.19,498560.0,135.7927,135.8017,135.5144,135.7478,498560.0
2021-04-14 15:30:00,151.19,151.4,151.04,151.28,434677.0,135.7478,135.9364,135.6132,135.8287,434677.0
2021-04-14 15:40:00,151.26,151.38,151.12,151.32,378193.0,135.8107,135.9184,135.685,135.8646,378193.0
2021-04-14 15:50:00,151.31,151.43,151.05,151.33,1078392.0,135.8556,135.9633,135.6221,135.8736,1078392.0
2021-04-15 09:30:00,151.32,151.81,150.28,150.4,1207962.0,135.8646,136.3045,134.9308,135.0385,1207962.0
2021-04-15 09:40:00,150.41,150.5,149.88,150.45,839954.0,135.0475,135.1283,134.5716,135.0834,839954.0
2021-04-15 09:50:00,150.41,150.53,149.84,150.34,661158.0,135.0475,135.1553,134.5357,134.9847,661158.0
2021-04-15 10:00:00,150.35,150.4,149.95,150.03,416640.0,134.9936,135.0385,134.6345,134.7063,416640.0
2021-04-15 10:10:00,150.02,150.15,149.53,149.63,534506.0,134.6974,134.8141,134.2574,134.3472,534506.0
2021-04-15 10:20:00,149.64,149.78,149.32,149.69,459443.0,134.3562,134.4819,134.0688,134.4011,459443.0
2021-04-15 10:30:00,149.69,149.95,149.64,149.72,346584.0,134.4011,134.6345,134.3562,134.428,346584.0
2021-04-15 10:40:00,149.73,150.45,149.73,150.43,271434.0,134.437,135.0834,134.437,135.0655,271434.0
2021-04-15 10:50:00,150.43,150.82,150.41,150.74,278184.0,135.0655,135.4156,135.0475,135.3438,278184.0
2021-04-15 11:00:00,150.72,150.82,150.53,150.66,221488.0,135.3259,135.4156,135.1553,135.272,221488.0
2021-04-15 11:10:00,150.65,150.68,150.19,150.24,287902.0,135.263,135.2899,134.85,134.8949,287902.0
2021-04-15 11:20:00,150.25,150.28,150.05,150.19,324818.0,134.9039,134.9308,134.7243,134.85,324818.0
2021-04-15 11:30:00,150.19,150.4,150.0,150.38,399099.0,134.85,135.0385,134.6794,135.0206,399099.0
2021-04-15 11:40:00,150.36,150.76,150.3,150.7,255805.0,135.0026,135.3618,134.9488,135.3079,255805.0
2021-04-15 11:50:00,150.7,150.95,150.63,150.94,298528.0,135.3079,135.5324,135.245,135.5234,298528.0
2021-04-15 12:00:00,150.95,151.5,150.86,151.43,238005.0,135.5324,136.0262,135.4516,135.9633,238005.0
2021-04-15 12:10:00,151.42,151.55,151.31,151.48,198540.0,135.9544,136.0711,135.8556,136.0082,198540.0
2021-04-15 12:20:00,151.48,151.8,151.41,151.72,181115.0,136.0082,136.2955,135.9454,136.2237,181115.0
2021-04-15 12:30:00,151.72,151.94,151.69,151.88,196863.0,136.2237,136.4212,136.1968,136.3674,196863.0
2021-04-15 12:40:00,151.86,151.87,151.65,151.68,121934.0,136.3494,136.3584,136.1609,136.1878,121934.0
2021-04-15 12:50:00,151.68,151.89,151.61,151.68,135869.0,136.1878,136.3764,136.125,136.1878,135869.0
2021-04-15 13:00:00,151.67,151.68,151.25,151.36,217829.0,136.1788,136.1878,135.8017,135.9005,217829.0
2021-04-15 13:10:00,151.35,151.42,150.96,151.0,153432.0,135.8915,135.9544,135.5413,135.5773,153432.0
2021-04-15 13:20:00,151.0,151.13,150.82,150.82,208007.0,135.5773,135.694,135.4156,135.4156,208007.0
2021-04-15 13:30:00,150.83,151.17,150.74,151.17,148887.0,135.4246,135.7299,135.3438,135.7299,148887.0
2021-04-15 13:40:00,151.18,151.38,151.11,151.15,159711.0,135.7389,135.9184,135.676,135.7119,159711.0
2021-04-15 13:50:00,151.14,151.34,151.02,151.29,147361.0,135.703,135.8825,135.5952,135.8376,147361.0
2021-04-15 14:00:00,151.3,151.57,151.28,151.37,171309.0,135.8466,136.089,135.8287,135.9095,171309.0
2021-04-15 14:10:00,151.36,151.4,151.14,151.27,154008.0,135.9005,135.9364,135.703,135.8197,154008.0
2021-04-15 14:20:00,151.27,151.37,151.18,151.32,108517.0,135.8197,135.9095,135.7389,135.8646,108517.0
2021-04-15 14:30:00,151.3,151.54,151.26,151.49,152529.0,135.8466,136.0621,135.8107,136.0172,152529.0
2021-04-15 14:40:00,151.49,151.62,151.38,151.43,151520.0,136.0172,136.1339,135.9184,135.9633,151520.0
2021-04-15 14:50:00,151.44,151.61,151.4,151.51,154077.0,135.9723,136.125,135.9364,136.0352,154077.0
2021-04-15 15:00:00,151.48,151.8,151.41,151.78,241849.0,136.0082,136.2955,135.9454,136.2776,241849.0
2021-04-15 15:10:00,151.78,151.83,151.59,151.78,172671.0,136.2776,136.3225,136.107,136.2776,172671.0
2021-04-15 15:20:00,151.78,151.79,151.51,151.53,197017.0,136.2776,136.2866,136.0352,136.0531,197017.0
2021-04-15 15:30:00,151.53,151.73,151.45,151.71,196217.0,136.0531,136.2327,135.9813,136.2147,196217.0
2021-04-15 15:40:00,151.72,152.14,151.71,151.95,469280.0,136.2237,136.6008,136.2147,136.4302,469280.0
2021-04-15 15:50:00,151.93,152.2,151.8,152.18,790407.0,136.4123,136.6547,136.2955,136.6367,790407.0
2021-04-16 09:30:00,153.87,154.51,153.49,153.68,1706840.0,138.1541,138.7288,137.8129,137.9835,1706840.0
2021-04-16 09:40:00,153.71,153.74,153.34,153.41,444748.0,138.0105,138.0374,137.6783,137.7411,444748.0
2021-04-16 09:50:00,153.41,153.52,152.98,153.38,360176.0,137.7411,137.8399,137.355,137.7142,360176.0
2021-04-16 10:00:00,153.39,153.94,153.14,153.83,348502.0,137.7231,138.217,137.4987,138.1182,348502.0
2021-04-16 10:10:00,153.84,153.92,153.53,153.57,205411.0,138.1272,138.199,137.8488,137.8848,205411.0
2021-04-16 10:20:00,153.56,153.87,153.5,153.57,268287.0,137.8758,138.1541,137.8219,137.8848,268287.0
2021-04-16 10:30:00,153.58,153.94,153.46,153.93,199987.0,137.8937,138.217,137.786,138.208,199987.0
2021-04-16 10:40:00,153.93,154.16,153.73,153.79,270013.0,138.208,138.4145,138.0284,138.0823,270013.0
2021-04-16 10:50:00,153.76,153.78,153.55,153.62,149261.0,138.0554,138.0733,137.8668,137.9297,149261.0
2021-04-16 11:00:00,153.61,153.89,153.53,153.59,136109.0,137.9207,138.1721,137.8488,137.9027,136109.0
2021-04-16 11:10:00,153.59,153.59,153.18,153.21,186796.0,137.9027,137.9027,137.5346,137.5615,186796.0
2021-04-16 11:20:00,153.23,153.31,153.13,153.27,138616.0,137.5795,137.6513,137.4897,137.6154,138616.0
2021-04-16 11:30:00,153.28,153.3,153.15,153.27,133594.0,137.6244,137.6423,137.5077,137.6154,133594.0
2021-04-16 11:40:00,153.26,153.27,153.02,153.27,147055.0,137.6064,137.6154,137.3909,137.6154,147055.0
2021-04-16 11:50:00,153.28,153.29,152.93,152.95,163794.0,137.6244,137.6334,137.3101,137.3281,163794.0
2021-04-16 12:00:00,152.97,153.15,152.8,152.81,154953.0,137.346,137.5077,137.1934,137.2024,154953.0
2021-04-16 12:10:00,152.81,153.0,152.78,152.84,105072.0,137.2024,137.373,137.1755,137.2293,105072.0
2021-04-16 12:20:00,152.85,152.88,152.76,152.78,110518.0,137.2383,137.2652,137.1575,137.1755,110518.0
2021-04-16 12:30:00,152.79,153.04,152.69,153.03,118693.0,137.1844,137.4089,137.0946,137.3999,118693.0
2021-04-16 12:40:00,153.02,153.18,152.94,153.15,119939.0,137.3909,137.5346,137.3191,137.5077,119939.0
2021-04-16 12:50:00,153.15,153.15,152.93,153.09,98378.0,137.5077,137.5077,137.3101,137.4538,98378.0
2021-04-16 13:00:00,153.09,153.1,152.86,152.92,110095.0,137.4538,137.4628,137.2473,137.3012,110095.0
2021-04-16 13:10:00,152.93,152.95,152.76,152.86,176697.0,137.3101,137.3281,137.1575,137.2473,176697.0
2021-04-16 13:20:00,152.86,152.92,152.76,152.8,144626.0,137.2473,137.3012,137.1575,137.1934,144626.0
2021-04-16 13:30:00,152.8,152.95,152.78,152.86,130427.0,137.1934,137.3281,137.1755,137.2473,130427.0
2021-04-16 13:40:00,152.87,153.06,152.86,153.04,96069.0,137.2563,137.4269,137.2473,137.4089,96069.0
2021-04-16 13:50:00,153.02,153.33,153.0,153.25,112476.0,137.3909,137.6693,137.373,137.5974,112476.0
2021-04-16 14:00:00,153.26,153.27,153.07,153.13,158973.0,137.6064,137.6154,137.4358,137.4897,158973.0
2021-04-16 14:10:00,153.13,153.18,153.04,153.06,122847.0,137.4897,137.5346,137.4089,137.4269,122847.0
2021-04-16 14:20:00,153.08,153.1,152.87,152.9,178609.0,137.4448,137.4628,137.2563,137.2832,178609.0
2021-04-16 14:30:00,152.88,153.25,152.88,153.22,118365.0,137.2652,137.5974,137.2652,137.5705,118365.0
2021-04-16 14:40:00,153.22,153.39,153.18,153.31,99858.0,137.5705,137.7231,137.5346,137.6513,99858.0
2021-04-16 14:50:00,153.32,153.41,153.23,153.31,140447.0,137.6603,137.7411,137.5795,137.6513,140447.0
2021-04-16 15:00:00,153.34,153.36,153.15,153.31,129390.0,137.6783,137.6962,137.5077,137.6513,129390.0
2021-04-16 15:10:00,153.3,153.37,153.18,153.27,143800.0,137.6423,137.7052,137.5346,137.6154,143800.0
2021-04-16 15:20:00,153.27,153.42,153.22,153.42,164510.0,137.6154,137.7501,137.5705,137.7501,164510.0
2021-04-16 15:30:00,153.42,153.66,153.32,153.53,300416.0,137.7501,137.9656,137.6603,137.8488,300416.0
2021-04-16 15:40:00,153.54,153.61,153.21,153.37,289304.0,137.8578,137.9207,137.5615,137.7052,289304.0
2021-04-16 15:50:00,153.41,153.6,153.06,153.34,827860.0,137.7411,137.9117,137.4269,137.6783,827860.0
2021-04-19 09:30:00,153.42,153.78,152.71,153.37,702140.0,137.7501,138.0733,137.1126,137.7052,702140.0
2021-04-19 09:40:00,153.36,153.84,153.04,153.84,337902.0,137.6962,138.1272,137.4089,138.1272,337902.0
2021-04-19 09:50:00,153.84,153.88,153.06,153.11,306158.0,138.1272,138.1631,137.4269,137.4717,306158.0
2021-04-19 10:00:00,153.12,153.13,152.47,152.76,441269.0,137.4807,137.4897,136.8971,137.1575,441269.0
2021-04-19 10:10:00,152.78,153.04,152.58,152.87,351344.0,137.1755,137.4089,136.9959,137.2563,351344.0
2021-04-19 10:20:00,152.87,153.17,152.7,152.81,283730.0,137.2563,137.5256,137.1036,137.2024,283730.0
2021-04-19 10:30:00,152.79,153.33,152.77,153.18,165581.0,137.1844,137.6693,137.1665,137.5346,165581.0
2021-04-19 10:40:00,153.17,153.17,152.31,152.37,171411.0,137.5256,137.5256,136.7535,136.8073,171411.0
2021-04-19 10:50:00,152.37,152.54,152.24,152.43,191428.0,136.8073,136.96,136.6906,136.8612,191428.0
2021-04-19 11:00:00,152.4,152.58,152.27,152.34,136259.0,136.8343,136.9959,136.7175,136.7804,136259.0
2021-04-19 11:10:00,152.35,152.47,152.22,152.45,147560.0,136.7894,136.8971,136.6726,136.8792,147560.0
2021-04-19 11:20:00,152.44,152.88,152.43,152.75,145801.0,136.8702,137.2652,136.8612,137.1485,145801.0
2021-04-19 11:30:00,152.77,153.29,152.76,153.05,159965.0,137.1665,137.6334,137.1575,137.4179,159965.0
2021-04-19 11:40:00,153.05,153.05,152.75,153.0,149260.0,137.4179,137.4179,137.1485,137.373,149260.0
2021-04-19 11:50:00,152.99,153.24,152.93,153.01,203523.0,137.364,137.5885,137.3101,137.382,203523.0
2021-04-19 12:00:00,153.0,153.18,152.98,153.11,118613.0,137.373,137.5346,137.355,137.4717,118613.0
2021-04-19 12:10:00,153.1,153.2,152.96,153.15,134567.0,137.4628,137.5526,137.3371,137.5077,134567.0
2021-04-19 12:20:00,153.15,153.18,152.99,153.14,90032.0,137.5077,137.5346,137.364,137.4987,90032.0
2021-04-19 12:30:00,153.13,153.23,153.05,153.06,74584.0,137.4897,137.5795,137.4179,137.4269,74584.0
2021-04-19 12:40:00,153.05,153.06,152.84,152.95,90479.0,137.4179,137.4269,137.2293,137.3281,90479.0
2021-04-19 12:50:00,152.95,153.13,152.8,152.83,99159.0,137.3281,137.4897,137.1934,137.2203,99159.0
2021-04-19 13:00:00,152.82,153.08,152.8,152.98,86718.0,137.2114,137.4448,137.1934,137.355,86718.0
2021-04-19 13:10:00,153.0,153.21,152.96,153.19,104040.0,137.373,137.5615,137.3371,137.5436,104040.0
2021-04-19 13:20:00,153.18,153.24,153.1,153.18,77414.0,137.5346,137.5885,137.4628,137.5346,77414.0
2021-04-19 13:30:00,153.18,153.33,153.05,153.27,70041.0,137.5346,137.6693,137.4179,137.6154,70041.0
2021-04-19 13:40:00,153.25,153.36,153.15,153.36,98730.0,137.5974,137.6962,137.5077,137.6962,98730.0
2021-04-19 13:50:00,153.35,153.46,153.24,153.26,94748.0,137.6872,137.786,137.5885,137.6064,94748.0
2021-04-19 14:00:00,153.27,153.28,153.12,153.16,111258.0,137.6154,137.6244,137.4807,137.5166,111258.0
2021-04-19 14:10:00,153.16,153.34,153.11,153.24,107132.0,137.5166,137.6783,137.4717,137.5885,107132.0
2021-04-19 14:20:00,153.23,153.27,153.12,153.19,100858.0,137.5795,137.6154,137.4807,137.5436,100858.0
2021-04-19 14:30:00,153.19,153.31,152.99,153.07,106391.0,137.5436,137.6513,137.364,137.4358,106391.0
2021-04-19 14:40:00,153.08,153.25,153.01,153.23,97525.0,137.4448,137.5974,137.382,137.5795,97525.0
2021-04-19 14:50:00,153.24,153.26,153.16,153.16,72976.0,137.5885,137.6064,137.5166,137.5166,72976.0
2021-04-19 15:00:00,153.17,153.19,153.06,153.09,142986.0,137.5256,137.5436,137.4269,137.4538,142986.0
2021-04-19 15:10:00,153.09,153.15,152.87,152.94,151073.0,137.4538,137.5077,137.2563,137.3191,151073.0
2021-04-19 15:20:00,152.95,152.95,152.72,152.78,164025.0,137.3281,137.3281,137.1216,137.1755,164025.0
2021-04-19 15:30:00,152.78,152.86,152.67,152.83,295088.0,137.1755,137.2473,137.0767,137.2203,295088.0
2021-04-19 15:40:00,152.82,152.89,152.36,152.42,333955.0,137.2114,137.2742,136.7983,136.8522,333955.0
2021-04-19 15:50:00,152.37,152.73,152.27,152.73,829500.0,136.8073,137.1306,136.7175,137.1306,829500.0
2021-04-20 09:30:00,151.74,151.75,150.46,150.94,833783.0,136.2417,136.2507,135.0924,135.5234,833783.0
2021-04-20 09:40:00,150.93,151.12,150.64,151.02,349104.0,135.5144,135.685,135.254,135.5952,349104.0
2021-04-20 09:50:00,151.02,151.12,150.58,150.77,477184.0,135.5952,135.685,135.2002,135.3707,477184.0
2021-04-20 10:00:00,150.77,150.86,150.31,150.4,381441.0,135.3707,135.4516,134.9577,135.0385,381441.0
2021-04-20 10:10:00,150.4,150.84,150.38,150.72,216357.0,135.0385,135.4336,135.0206,135.3259,216357.0
2021-04-20 10:20:00,150.72,150.87,150.64,150.64,175592.0,135.3259,135.4605,135.254,135.254,175592.0
2021-04-20 10:30:00,150.64,150.64,150.19,150.28,341578.0,135.254,135.254,134.85,134.9308,341578.0
2021-04-20 10:40:00,150.28,150.31,150.02,150.02,268111.0,134.9308,134.9577,134.6974,134.6974,268111.0
2021-04-20 10:50:00,150.02,150.25,149.81,150.18,395218.0,134.6974,134.9039,134.5088,134.841,395218.0
2021-04-20 11:00:00,150.18,150.2,149.79,149.87,251514.0,134.841,134.859,134.4908,134.5627,251514.0
2021-04-20 11:10:00,149.89,149.95,149.57,149.72,242238.0,134.5806,134.6345,134.2933,134.428,242238.0
2021-04-20 11:20:00,149.72,149.79,149.35,149.69,371427.0,134.428,134.4908,134.0958,134.4011,371427.0
2021-04-20 11:30:00,149.67,149.95,149.52,149.67,223492.0,134.3831,134.6345,134.2484,134.3831,223492.0
2021-04-20 11:40:00,149.69,150.11,149.69,150.01,145369.0,134.4011,134.7782,134.4011,134.6884,145369.0
2021-04-20 11:50:00,150.02,150.13,149.92,150.09,120394.0,134.6974,134.7961,134.6076,134.7602,120394.0
2021-04-20 12:00:00,150.11,150.15,149.8,149.85,147206.0,134.7782,134.8141,134.4998,134.5447,147206.0
2021-04-20 12:10:00,149.87,149.89,149.68,149.79,143928.0,134.5627,134.5806,134.3921,134.4908,143928.0
2021-04-20 12:20:00,149.78,149.98,149.77,149.9,115641.0,134.4819,134.6614,134.4729,134.5896,115641.0
2021-04-20 12:30:00,149.9,149.93,149.63,149.64,100061.0,134.5896,134.6165,134.3472,134.3562,100061.0
2021-04-20 12:40:00,149.65,149.71,149.43,149.47,151868.0,134.3651,134.419,134.1676,134.2035,151868.0
2021-04-20 12:50:00,149.46,149.51,149.31,149.48,245230.0,134.1945,134.2394,134.0599,134.2125,245230.0
2021-04-20 13:00:00,149.47,149.47,149.19,149.25,227733.0,134.2035,134.2035,133.9521,134.006,227733.0
2021-04-20 13:10:00,149.25,149.45,149.23,149.34,208962.0,134.006,134.1856,133.988,134.0868,208962.0
2021-04-20 13:20:00,149.34,149.36,148.92,149.0,467440.0,134.0868,134.1048,133.7097,133.7815,467440.0
2021-04-20 13:30:00,148.99,149.14,148.87,149.06,212209.0,133.7726,133.9072,133.6648,133.8354,212209.0
2021-04-20 13:40:00,149.06,149.16,149.0,149.14,117724.0,133.8354,133.9252,133.7815,133.9072,117724.0
2021-04-20 13:50:00,149.15,149.27,149.13,149.18,111996.0,133.9162,134.024,133.8983,133.9431,111996.0
2021-04-20 14:00:00,149.16,149.51,149.06,149.5,193247.0,133.9252,134.2394,133.8354,134.2305,193247.0
2021-04-20 14:10:00,149.51,149.51,149.14,149.19,176503.0,134.2394,134.2394,133.9072,133.9521,176503.0
2021-04-20 14:20:00,149.21,149.23,149.05,149.13,99734.0,133.9701,133.988,133.8264,133.8983,99734.0
2021-04-20 14:30:00,149.13,149.14,148.9,148.92,172818.0,133.8983,133.9072,133.6917,133.7097,172818.0
2021-04-20 14:40:00,148.92,149.0,148.81,148.88,218797.0,133.7097,133.7815,133.6109,133.6738,218797.0
2021-04-20 14:50:00,148.89,148.98,148.65,148.72,257479.0,133.6828,133.7636,133.4673,133.5301,257479.0
2021-04-20 15:00:00,148.72,149.23,148.72,149.21,185380.0,133.5301,133.988,133.5301,133.9701,185380.0
2021-04-20 15:10:00,149.22,149.41,149.2,149.32,171034.0,133.9791,134.1497,133.9611,134.0688,171034.0
2021-04-20 15:20:00,149.33,149.43,149.2,149.31,182646.0,134.0778,134.1676,133.9611,134.0599,182646.0
2021-04-20 15:30:00,149.32,149.48,149.23,149.36,240064.0,134.0688,134.2125,133.988,134.1048,240064.0
2021-04-20 15:40:00,149.35,149.51,149.25,149.29,325234.0,134.0958,134.2394,134.006,134.0419,325234.0
2021-04-20 15:50:00,149.28,149.35,149.03,149.27,768544.0,134.0329,134.0958,133.8085,134.024,768544.0
2021-04-21 09:30:00,148.01,149.08,146.79,149.07,893967.0,132.8926,133.8534,131.7973,133.8444,893967.0
2021-04-21 09:40:00,149.02,149.46,148.78,148.95,364415.0,133.7995,134.1945,133.584,133.7366,364415.0
2021-04-21 09:50:00,148.97,149.1,148.46,148.71,448408.0,133.7546,133.8713,133.2967,133.5212,448408.0
2021-04-21 10:00:00,148.73,149.39,148.7,149.26,361085.0,133.5391,134.1317,133.5122,134.015,361085.0
2021-04-21 10:10:00,149.27,149.6,148.97,149.54,268175.0,134.024,134.3202,133.7546,134.2664,268175.0
2021-04-21 10:20:00,149.57,149.8,149.26,149.26,232443.0,134.2933,134.4998,134.015,134.015,232443.0
2021-04-21 10:30:00,149.26,149.53,149.26,149.35,278840.0,134.015,134.2574,134.015,134.0958,278840.0
2021-04-21 10:40:00,149.37,149.55,149.35,149.36,283172.0,134.1137,134.2754,134.0958,134.1048,283172.0
2021-04-21 10:50:00,149.36,149.77,149.35,149.75,309489.0,134.1048,134.4729,134.0958,134.4549,309489.0
2021-04-21 11:00:00,149.77,149.97,149.57,149.59,201606.0,134.4729,134.6525,134.2933,134.3113,201606.0
2021-04-21 11:10:00,149.58,149.71,149.06,149.1,210248.0,134.3023,134.419,133.8354,133.8713,210248.0
2021-04-21 11:20:00,149.09,149.1,148.73,148.84,419527.0,133.8623,133.8713,133.5391,133.6379,419527.0
2021-04-21 11:30:00,148.82,148.96,148.57,148.95,276950.0,133.6199,133.7456,133.3954,133.7366,276950.0
2021-04-21 11:40:00,148.95,149.34,148.93,149.34,133486.0,133.7366,134.0868,133.7187,134.0868,133486.0
2021-04-21 11:50:00,149.33,149.6,149.26,149.52,129918.0,134.0778,134.3202,134.015,134.2484,129918.0
2021-04-21 12:00:00,149.52,149.61,149.45,149.57,143288.0,134.2484,134.3292,134.1856,134.2933,143288.0
2021-04-21 12:10:00,149.56,149.69,149.52,149.63,87312.0,134.2843,134.4011,134.2484,134.3472,87312.0
2021-04-21 12:20:00,149.65,149.73,149.6,149.64,126682.0,134.3651,134.437,134.3202,134.3562,126682.0
2021-04-21 12:30:00,149.65,149.93,149.63,149.8,181031.0,134.3651,134.6165,134.3472,134.4998,181031.0
2021-04-21 12:40:00,149.81,149.86,149.68,149.69,116185.0,134.5088,134.5537,134.3921,134.4011,116185.0
2021-04-21 12:50:00,149.69,149.79,149.62,149.76,87891.0,134.4011,134.4908,134.3382,134.4639,87891.0
2021-04-21 13:00:00,149.77,149.87,149.74,149.81,132543.0,134.4729,134.5627,134.4459,134.5088,132543.0
2021-04-21 13:10:00,149.81,149.81,149.68,149.73,106642.0,134.5088,134.5088,134.3921,134.437,106642.0
2021-04-21 13:20:00,149.72,149.78,149.61,149.64,133195.0,134.428,134.4819,134.3292,134.3562,133195.0
2021-04-21 13:30:00,149.64,149.82,149.62,149.81,77877.0,134.3562,134.5178,134.3382,134.5088,77877.0
2021-04-21 13:40:00,149.81,150.06,149.8,150.04,84213.0,134.5088,134.7333,134.4998,134.7153,84213.0
2021-04-21 13:50:00,150.04,150.21,149.96,150.18,113646.0,134.7153,134.8679,134.6435,134.841,113646.0
2021-04-21 14:00:00,150.17,150.37,150.17,150.28,167494.0,134.832,135.0116,134.832,134.9308,167494.0
2021-04-21 14:10:00,150.28,150.51,150.22,150.4,172923.0,134.9308,135.1373,134.8769,135.0385,172923.0
2021-04-21 14:20:00,150.41,150.41,150.17,150.17,202022.0,135.0475,135.0475,134.832,134.832,202022.0
2021-04-21 14:30:00,150.17,150.33,150.16,150.27,83192.0,134.832,134.9757,134.8231,134.9218,83192.0
2021-04-21 14:40:00,150.28,150.33,150.08,150.14,87243.0,134.9308,134.9757,134.7512,134.8051,87243.0
2021-04-21 14:50:00,150.13,150.22,150.1,150.14,77522.0,134.7961,134.8769,134.7692,134.8051,77522.0
2021-04-21 15:00:00,150.13,150.22,150.04,150.17,117054.0,134.7961,134.8769,134.7153,134.832,117054.0
2021-04-21 15:10:00,150.17,150.29,150.08,150.17,129392.0,134.832,134.9398,134.7512,134.832,129392.0
2021-04-21 15:20:00,150.16,150.23,150.08,150.09,148061.0,134.8231,134.8859,134.7512,134.7602,148061.0
2021-04-21 15:30:00,150.09,150.42,149.94,150.39,276360.0,134.7602,135.0565,134.6255,135.0296,276360.0
2021-04-21 15:40:00,150.4,150.45,150.3,150.37,401872.0,135.0385,135.0834,134.9488,135.0116,401872.0
2021-04-21 15:50:00,150.38,150.61,150.28,150.56,712658.0,135.0206,135.2271,134.9308,135.1822,712658.0
2021-04-22 09:30:00,150.23,150.3,148.76,149.05,1109587.0,134.8859,134.9488,133.566,133.8264,1109587.0
2021-04-22 09:40:00,149.06,149.36,148.65,148.99,503438.0,133.8354,134.1048,133.4673,133.7726,503438.0
2021-04-22 09:50:00,148.99,149.28,148.72,149.07,296470.0,133.7726,134.0329,133.5301,133.8444,296470.0
2021-04-22 10:00:00,149.06,149.1,148.72,148.97,263089.0,133.8354,133.8713,133.5301,133.7546,263089.0
2021-04-22 10:10:00,148.98,149.01,148.71,148.78,240858.0,133.7636,133.7905,133.5212,133.584,240858.0
2021-04-22 10:20:00,148.79,149.0,148.47,148.92,261712.0,133.593,133.7815,133.3057,133.7097,261712.0
2021-04-22 10:30:00,148.92,149.21,148.85,149.0,231816.0,133.7097,133.9701,133.6469,133.7815,231816.0
2021-04-22 10:40:00,149.0,149.24,148.99,149.19,199339.0,133.7815,133.997,133.7726,133.9521,199339.0
2021-04-22 10:50:00,149.18,149.21,148.91,149.01,175815.0,133.9431,133.9701,133.7007,133.7905,175815.0
2021-04-22 11:00:00,149.02,149.34,148.8,149.3,324346.0,133.7995,134.0868,133.602,134.0509,324346.0
2021-04-22 11:10:00,149.3,149.31,148.96,149.06,203097.0,134.0509,134.0599,133.7456,133.8354,203097.0
2021-04-22 11:20:00,149.06,149.12,148.83,148.95,193411.0,133.8354,133.8893,133.6289,133.7366,193411.0
2021-04-22 11:30:00,148.95,149.17,148.89,149.08,281668.0,133.7366,133.9342,133.6828,133.8534,281668.0
2021-04-22 11:40:00,149.09,149.18,148.99,149.08,166928.0,133.8623,133.9431,133.7726,133.8534,166928.0
2021-04-22 11:50:00,149.08,149.45,149.0,149.3,158485.0,133.8534,134.1856,133.7815,134.0509,158485.0
2021-04-22 12:00:00,149.3,149.34,148.95,149.01,162935.0,134.0509,134.0868,133.7366,133.7905,162935.0
2021-04-22 12:10:00,149.02,149.13,148.96,149.11,118195.0,133.7995,133.8983,133.7456,133.8803,118195.0
2021-04-22 12:20:00,149.12,149.26,149.08,149.15,90749.0,133.8893,134.015,133.8534,133.9162,90749.0
2021-04-22 12:30:00,149.17,149.43,149.14,149.37,143990.0,133.9342,134.1676,133.9072,134.1137,143990.0
2021-04-22 12:40:00,149.38,149.47,149.26,149.46,124877.0,134.1227,134.2035,134.015,134.1945,124877.0
2021-04-22 12:50:00,149.47,149.51,149.3,149.34,194166.0,134.2035,134.2394,134.0509,134.0868,194166.0
2021-04-22 13:00:00,149.33,149.37,148.4,148.53,412700.0,134.0778,134.1137,133.2428,133.3595,412700.0
2021-04-22 13:10:00,148.54,148.72,148.14,148.18,434999.0,133.3685,133.5301,133.0094,133.0453,434999.0
2021-04-22 13:20:00,148.18,148.82,148.15,148.75,307834.0,133.0453,133.6199,133.0183,133.5571,307834.0
2021-04-22 13:30:00,148.76,148.76,148.41,148.62,254337.0,133.566,133.566,133.2518,133.4403,254337.0
2021-04-22 13:40:00,148.61,148.61,147.81,147.88,385082.0,133.4314,133.4314,132.7131,132.7759,385082.0
2021-04-22 13:50:00,147.89,147.92,147.6,147.62,362089.0,132.7849,132.8118,132.5245,132.5425,362089.0
2021-04-22 14:00:00,147.61,147.74,147.31,147.69,428784.0,132.5335,132.6502,132.2641,132.6053,428784.0
2021-04-22 14:10:00,147.69,147.86,147.55,147.75,266136.0,132.6053,132.758,132.4796,132.6592,266136.0
2021-04-22 14:20:00,147.74,147.88,147.53,147.8,245783.0,132.6502,132.7759,132.4617,132.7041,245783.0
2021-04-22 14:30:00,147.78,147.83,147.61,147.63,202072.0,132.6861,132.731,132.5335,132.5515,202072.0
2021-04-22 14:40:00,147.63,147.98,147.5,147.88,290155.0,132.5515,132.8657,132.4347,132.7759,290155.0
2021-04-22 14:50:00,147.87,147.94,147.78,147.79,215731.0,132.7669,132.8298,132.6861,132.6951,215731.0
2021-04-22 15:00:00,147.8,148.02,147.64,147.66,262466.0,132.7041,132.9016,132.5604,132.5784,262466.0
2021-04-22 15:10:00,147.67,147.78,147.41,147.46,321487.0,132.5874,132.6861,132.3539,132.3988,321487.0
2021-04-22 15:20:00,147.46,147.54,147.39,147.52,208391.0,132.3988,132.4707,132.336,132.4527,208391.0
2021-04-22 15:30:00,147.52,147.73,147.47,147.55,306273.0,132.4527,132.6412,132.4078,132.4796,306273.0
2021-04-22 15:40:00,147.56,147.66,147.36,147.39,393107.0,132.4886,132.5784,132.309,132.336,393107.0
2021-04-22 15:50:00,147.39,147.59,147.26,147.36,915770.0,132.336,132.5155,132.2192,132.309,915770.0
2021-04-23 09:30:00,147.06,147.94,146.68,147.65,808494.0,132.0397,132.8298,131.6985,132.5694,808494.0
2021-04-23 09:40:00,147.68,148.18,147.55,148.09,443635.0,132.5964,133.0453,132.4796,132.9645,443635.0
2021-04-23 09:50:00,148.09,148.3,147.73,148.25,364446.0,132.9645,133.153,132.6412,133.1081,364446.0
2021-04-23 10:00:00,148.28,148.64,148.23,148.56,298602.0,133.1351,133.4583,133.0902,133.3865,298602.0
2021-04-23 10:10:00,148.56,149.0,148.52,149.0,358883.0,133.3865,133.7815,133.3506,133.7815,358883.0
2021-04-23 10:20:00,149.02,149.4,148.97,149.39,294671.0,133.7995,134.1407,133.7546,134.1317,294671.0
2021-04-23 10:30:00,149.39,149.69,149.25,149.59,380054.0,134.1317,134.4011,134.006,134.3113,380054.0
2021-04-23 10:40:00,149.6,149.85,149.4,149.81,240952.0,134.3202,134.5447,134.1407,134.5088,240952.0
2021-04-23 10:50:00,149.81,149.92,149.64,149.9,245587.0,134.5088,134.6076,134.3562,134.5896,245587.0
2021-04-23 11:00:00,149.9,149.95,149.54,149.6,226434.0,134.5896,134.6345,134.2664,134.3202,226434.0
2021-04-23 11:10:00,149.59,149.77,149.48,149.66,389479.0,134.3113,134.4729,134.2125,134.3741,389479.0
2021-04-23 11:20:00,149.67,149.77,149.35,149.43,191343.0,134.3831,134.4729,134.0958,134.1676,191343.0
2021-04-23 11:30:00,149.41,149.44,149.16,149.26,199384.0,134.1497,134.1766,133.9252,134.015,199384.0
2021-04-23 11:40:00,149.25,149.69,149.22,149.68,230449.0,134.006,134.4011,133.9791,134.3921,230449.0
2021-04-23 11:50:00,149.68,149.88,149.55,149.6,161812.0,134.3921,134.5716,134.2754,134.3202,161812.0
2021-04-23 12:00:00,149.61,149.82,149.55,149.77,150737.0,134.3292,134.5178,134.2754,134.4729,150737.0
2021-04-23 12:10:00,149.78,150.08,149.76,150.05,205780.0,134.4819,134.7512,134.4639,134.7243,205780.0
2021-04-23 12:20:00,150.06,150.08,149.84,150.07,129497.0,134.7333,134.7512,134.5357,134.7422,129497.0
2021-04-23 12:30:00,150.05,150.1,149.92,149.94,108055.0,134.7243,134.7692,134.6076,134.6255,108055.0
2021-04-23 12:40:00,149.94,150.21,149.86,150.17,134678.0,134.6255,134.8679,134.5537,134.832,134678.0
2021-04-23 12:50:00,150.18,150.34,150.13,150.14,150001.0,134.841,134.9847,134.7961,134.8051,150001.0
2021-04-23 13:00:00,150.14,150.19,150.06,150.06,101703.0,134.8051,134.85,134.7333,134.7333,101703.0
2021-04-23 13:10:00,150.06,150.18,150.02,150.13,130339.0,134.7333,134.841,134.6974,134.7961,130339.0
2021-04-23 13:20:00,150.13,150.27,150.13,150.23,103261.0,134.7961,134.9218,134.7961,134.8859,103261.0
2021-04-23 13:30:00,150.23,150.31,150.15,150.21,123510.0,134.8859,134.9577,134.8141,134.8679,123510.0
2021-04-23 13:40:00,150.21,150.27,150.1,150.14,106405.0,134.8679,134.9218,134.7692,134.8051,106405.0
2021-04-23 13:50:00,150.14,150.15,150.01,150.06,144902.0,134.8051,134.8141,134.6884,134.7333,144902.0
2021-04-23 14:00:00,150.06,150.29,150.06,150.22,195258.0,134.7333,134.9398,134.7333,134.8769,195258.0
2021-04-23 14:10:00,150.23,150.45,150.22,150.41,146421.0,134.8859,135.0834,134.8769,135.0475,146421.0
2021-04-23 14:20:00,150.42,150.46,150.19,150.32,116792.0,135.0565,135.0924,134.85,134.9667,116792.0
2021-04-23 14:30:00,150.32,150.59,150.28,150.58,146329.0,134.9667,135.2091,134.9308,135.2002,146329.0
2021-04-23 14:40:00,150.57,150.69,150.45,150.47,143928.0,135.1912,135.2989,135.0834,135.1014,143928.0
2021-04-23 14:50:00,150.48,150.64,150.44,150.63,105579.0,135.1104,135.254,135.0745,135.245,105579.0
2021-04-23 15:00:00,150.62,150.64,150.46,150.63,142976.0,135.2361,135.254,135.0924,135.245,142976.0
2021-04-23 15:10:00,150.64,150.76,150.6,150.74,177374.0,135.254,135.3618,135.2181,135.3438,177374.0
2021-04-23 15:20:00,150.75,150.8,150.64,150.8,202864.0,135.3528,135.3977,135.254,135.3977,202864.0
2021-04-23 15:30:00,150.8,151.13,150.78,151.0,334372.0,135.3977,135.694,135.3797,135.5773,334372.0
2021-04-23 15:40:00,151.0,151.02,150.52,150.57,383104.0,135.5773,135.5952,135.1463,135.1912,383104.0
2021-04-23 15:50:00,150.59,150.59,150.12,150.18,792908.0,135.2091,135.2091,134.7871,134.841,792908.0
2021-04-26 09:30:00,150.78,152.1,150.7,151.88,690142.0,135.3797,136.5649,135.3079,136.3674,690142.0
2021-04-26 09:40:00,151.87,152.37,151.83,152.31,423148.0,136.3584,136.8073,136.3225,136.7535,423148.0
2021-04-26 09:50:00,152.32,152.32,151.54,151.92,402493.0,136.7624,136.7624,136.0621,136.4033,402493.0
2021-04-26 10:00:00,151.95,152.35,151.94,152.25,222338.0,136.4302,136.7894,136.4212,136.6996,222338.0
2021-04-26 10:10:00,152.21,152.38,151.86,152.04,184140.0,136.6637,136.8163,136.3494,136.511,184140.0
2021-04-26 10:20:00,152.05,152.17,151.86,152.14,128582.0,136.52,136.6278,136.3494,136.6008,128582.0
2021-04-26 10:30:00,152.14,152.46,152.12,152.23,161220.0,136.6008,136.8881,136.5829,136.6816,161220.0
2021-04-26 10:40:00,152.24,152.24,151.87,151.89,160833.0,136.6906,136.6906,136.3584,136.3764,160833.0
2021-04-26 10:50:00,151.88,152.03,151.79,152.03,103219.0,136.3674,136.5021,136.2866,136.5021,103219.0
2021-04-26 11:00:00,152.02,152.19,151.98,152.15,98117.0,136.4931,136.6457,136.4572,136.6098,98117.0
2021-04-26 11:10:00,152.15,152.27,152.0,152.0,112777.0,136.6098,136.7175,136.4751,136.4751,112777.0
2021-04-26 11:20:00,152.0,152.07,151.87,151.93,163414.0,136.4751,136.538,136.3584,136.4123,163414.0
2021-04-26 11:30:00,151.94,152.03,151.64,151.69,87849.0,136.4212,136.5021,136.1519,136.1968,87849.0
2021-04-26 11:40:00,151.7,151.72,151.56,151.59,105818.0,136.2058,136.2237,136.0801,136.107,105818.0
2021-04-26 11:50:00,151.6,151.75,151.58,151.67,116393.0,136.116,136.2507,136.098,136.1788,116393.0
2021-04-26 12:00:00,151.67,151.78,151.5,151.52,125950.0,136.1788,136.2776,136.0262,136.0441,125950.0
2021-04-26 12:10:00,151.52,151.67,151.49,151.58,108574.0,136.0441,136.1788,136.0172,136.098,108574.0
2021-04-26 12:20:00,151.58,151.6,151.41,151.53,97506.0,136.098,136.116,135.9454,136.0531,97506.0
2021-04-26 12:30:00,151.53,151.62,151.52,151.59,83947.0,136.0531,136.1339,136.0441,136.107,83947.0
2021-04-26 12:40:00,151.59,151.67,151.47,151.47,95809.0,136.107,136.1788,135.9993,135.9993,95809.0
2021-04-26 12:50:00,151.48,151.6,151.43,151.47,76514.0,136.0082,136.116,135.9633,135.9993,76514.0
2021-04-26 13:00:00,151.48,151.59,151.43,151.43,88923.0,136.0082,136.107,135.9633,135.9633,88923.0
2021-04-26 13:10:00,151.43,151.58,151.36,151.58,86972.0,135.9633,136.098,135.9005,136.098,86972.0
2021-04-26 13:20:00,151.59,151.59,151.42,151.46,81754.0,136.107,136.107,135.9544,135.9903,81754.0
2021-04-26 13:30:00,151.49,151.52,151.26,151.38,93090.0,136.0172,136.0441,135.8107,135.9184,93090.0
2021-04-26 13:40:00,151.38,151.44,151.31,151.34,72946.0,135.9184,135.9723,135.8556,135.8825,72946.0
2021-04-26 13:50:00,151.33,151.34,151.15,151.34,123227.0,135.8736,135.8825,135.7119,135.8825,123227.0
2021-04-26 14:00:00,151.33,151.45,151.33,151.37,85673.0,135.8736,135.9813,135.8736,135.9095,85673.0
2021-04-26 14:10:00,151.36,151.39,151.22,151.22,80575.0,135.9005,135.9274,135.7748,135.7748,80575.0
2021-04-26 14:20:00,151.22,151.3,151.21,151.29,108897.0,135.7748,135.8466,135.7658,135.8376,108897.0
2021-04-26 14:30:00,151.3,151.3,151.06,151.14,155757.0,135.8466,135.8466,135.6311,135.703,155757.0
2021-04-26 14:40:00,151.15,151.23,151.07,151.17,105932.0,135.7119,135.7838,135.6401,135.7299,105932.0
2021-04-26 14:50:00,151.17,151.29,151.16,151.2,125584.0,135.7299,135.8376,135.7209,135.7568,125584.0
2021-04-26 15:00:00,151.2,151.25,151.11,151.2,160360.0,135.7568,135.8017,135.676,135.7568,160360.0
2021-04-26 15:10:00,151.19,151.24,151.12,151.16,210929.0,135.7478,135.7927,135.685,135.7209,210929.0
2021-04-26 15:20:00,151.16,151.19,150.82,150.86,309526.0,135.7209,135.7478,135.4156,135.4516,309526.0
2021-04-26 15:30:00,150.84,151.11,150.7,151.04,280610.0,135.4336,135.676,135.3079,135.6132,280610.0
2021-04-26 15:40:00,151.04,151.17,150.76,150.76,234055.0,135.6132,135.7299,135.3618,135.3618,234055.0
2021-04-26 15:50:00,150.76,151.02,150.38,150.49,827909.0,135.3618,135.5952,135.0206,135.1193,827909.0
2021-04-27 09:30:00,150.5,151.2,150.11,150.42,603209.0,135.1283,135.7568,134.7782,135.0565,603209.0
2021-04-27 09:40:00,150.39,150.61,150.24,150.47,373914.0,135.0296,135.2271,134.8949,135.1014,373914.0
2021-04-27 09:50:00,150.48,151.15,150.35,150.93,269947.0,135.1104,135.7119,134.9936,135.5144,269947.0
2021-04-27 10:00:00,150.93,151.38,150.91,151.24,508437.0,135.5144,135.9184,135.4964,135.7927,508437.0
2021-04-27 10:10:00,151.25,151.3,150.73,150.93,240006.0,135.8017,135.8466,135.3348,135.5144,240006.0
2021-04-27 10:20:00,150.91,150.99,150.7,150.97,152457.0,135.4964,135.5683,135.3079,135.5503,152457.0
2021-04-27 10:30:00,150.98,151.2,150.94,151.07,187333.0,135.5593,135.7568,135.5234,135.6401,187333.0
2021-04-27 10:40:00,151.06,151.29,151.05,151.26,109378.0,135.6311,135.8376,135.6221,135.8107,109378.0
2021-04-27 10:50:00,151.26,151.37,151.01,151.01,207594.0,135.8107,135.9095,135.5862,135.5862,207594.0
2021-04-27 11:00:00,151.02,151.18,150.94,151.01,271978.0,135.5952,135.7389,135.5234,135.5862,271978.0
2021-04-27 11:10:00,151.0,151.06,150.71,150.72,154773.0,135.5773,135.6311,135.3169,135.3259,154773.0
2021-04-27 11:20:00,150.72,150.73,150.65,150.69,171707.0,135.3259,135.3348,135.263,135.2989,171707.0
2021-04-27 11:30:00,150.7,150.73,150.61,150.68,142867.0,135.3079,135.3348,135.2271,135.2899,142867.0
2021-04-27 11:40:00,150.68,150.81,150.49,150.77,134901.0,135.2899,135.4067,135.1193,135.3707,134901.0
2021-04-27 11:50:00,150.78,151.04,150.73,150.98,127369.0,135.3797,135.6132,135.3348,135.5593,127369.0
2021-04-27 12:00:00,150.99,151.07,150.8,150.89,147757.0,135.5683,135.6401,135.3977,135.4785,147757.0
2021-04-27 12:10:00,150.89,151.03,150.79,150.83,116334.0,135.4785,135.6042,135.3887,135.4246,116334.0
2021-04-27 12:20:00,150.84,150.9,150.72,150.89,89681.0,135.4336,135.4875,135.3259,135.4785,89681.0
2021-04-27 12:30:00,150.9,150.93,150.77,150.77,91750.0,135.4875,135.5144,135.3707,135.3707,91750.0
2021-04-27 12:40:00,150.78,150.82,150.43,150.47,227370.0,135.3797,135.4156,135.0655,135.1014,227370.0
2021-04-27 12:50:00,150.46,150.47,150.27,150.41,184128.0,135.0924,135.1014,134.9218,135.0475,184128.0
2021-04-27 13:00:00,150.4,150.52,150.35,150.49,135441.0,135.0385,135.1463,134.9936,135.1193,135441.0
2021-04-27 13:10:00,150.49,150.56,150.43,150.5,121267.0,135.1193,135.1822,135.0655,135.1283,121267.0
2021-04-27 13:20:00,150.5,150.57,150.46,150.47,106641.0,135.1283,135.1912,135.0924,135.1014,106641.0
2021-04-27 13:30:00,150.47,150.6,150.46,150.57,113985.0,135.1014,135.2181,135.0924,135.1912,113985.0
2021-04-27 13:40:00,150.58,150.71,150.51,150.69,182803.0,135.2002,135.3169,135.1373,135.2989,182803.0
2021-04-27 13:50:00,150.68,150.81,150.62,150.75,108793.0,135.2899,135.4067,135.2361,135.3528,108793.0
2021-04-27 14:00:00,150.75,150.75,150.61,150.72,225351.0,135.3528,135.3528,135.2271,135.3259,225351.0
2021-04-27 14:10:00,150.72,150.98,150.69,150.91,199227.0,135.3259,135.5593,135.2989,135.4964,199227.0
2021-04-27 14:20:00,150.91,151.12,150.87,151.01,226265.0,135.4964,135.685,135.4605,135.5862,226265.0
2021-04-27 14:30:00,151.01,151.36,150.99,151.35,157660.0,135.5862,135.9005,135.5683,135.8915,157660.0
2021-04-27 14:40:00,151.35,151.35,151.15,151.19,185306.0,135.8915,135.8915,135.7119,135.7478,185306.0
2021-04-27 14:50:00,151.18,151.22,151.12,151.19,133608.0,135.7389,135.7748,135.685,135.7478,133608.0
2021-04-27 15:00:00,151.19,151.34,151.14,151.26,170354.0,135.7478,135.8825,135.703,135.8107,170354.0
2021-04-27 15:10:00,151.25,151.45,151.21,151.42,178101.0,135.8017,135.9813,135.7658,135.9544,178101.0
2021-04-27 15:20:00,151.42,151.57,151.28,151.4,236369.0,135.9544,136.089,135.8287,135.9364,236369.0
2021-04-27 15:30:00,151.4,151.5,151.33,151.43,310994.0,135.9364,136.0262,135.8736,135.9633,310994.0
2021-04-27 15:40:00,151.44,151.52,151.17,151.28,342774.0,135.9723,136.0441,135.7299,135.8287,342774.0
2021-04-27 15:50:00,151.29,151.39,151.17,151.22,798898.0,135.8376,135.9274,135.7299,135.7748,798898.0
2021-04-28 09:30:00,152.43,152.82,152.03,152.72,647621.0,136.8612,137.2114,136.5021,137.1216,647621.0
2021-04-28 09:40:00,152.74,152.89,152.34,152.48,268556.0,137.1395,137.2742,136.7804,136.9061,268556.0
2021-04-28 09:50:00,152.49,152.56,151.79,151.94,278662.0,136.9151,136.9779,136.2866,136.4212,278662.0
2021-04-28 10:00:00,151.93,151.94,151.4,151.92,328092.0,136.4123,136.4212,135.9364,136.4033,328092.0
2021-04-28 10:10:00,151.91,152.18,151.82,152.14,165493.0,136.3943,136.6367,136.3135,136.6008,165493.0
2021-04-28 10:20:00,152.15,152.24,151.83,152.2,106086.0,136.6098,136.6906,136.3225,136.6547,106086.0
2021-04-28 10:30:00,152.18,152.18,151.88,152.05,126214.0,136.6367,136.6367,136.3674,136.52,126214.0
2021-04-28 10:40:00,152.05,152.44,151.93,152.37,144721.0,136.52,136.8702,136.4123,136.8073,144721.0
2021-04-28 10:50:00,152.38,152.49,152.37,152.42,98095.0,136.8163,136.9151,136.8073,136.8522,98095.0
2021-04-28 11:00:00,152.43,152.54,152.35,152.46,106558.0,136.8612,136.96,136.7894,136.8881,106558.0
2021-04-28 11:10:00,152.47,152.48,152.24,152.38,104697.0,136.8971,136.9061,136.6906,136.8163,104697.0
2021-04-28 11:20:00,152.39,152.4,152.03,152.08,142267.0,136.8253,136.8343,136.5021,136.5469,142267.0
2021-04-28 11:30:00,152.06,152.06,151.87,151.95,95893.0,136.529,136.529,136.3584,136.4302,95893.0
2021-04-28 11:40:00,151.95,152.15,151.93,152.03,78937.0,136.4302,136.6098,136.4123,136.5021,78937.0
2021-04-28 11:50:00,152.06,152.06,151.91,152.06,82166.0,136.529,136.529,136.3943,136.529,82166.0
2021-04-28 12:00:00,152.06,152.18,151.96,152.09,71804.0,136.529,136.6367,136.4392,136.5559,71804.0
2021-04-28 12:10:00,152.08,152.12,151.89,151.94,79298.0,136.5469,136.5829,136.3764,136.4212,79298.0
2021-04-28 12:20:00,151.94,152.06,151.88,151.95,72932.0,136.4212,136.529,136.3674,136.4302,72932.0
2021-04-28 12:30:00,151.95,151.96,151.86,151.96,67087.0,136.4302,136.4392,136.3494,136.4392,67087.0
2021-04-28 12:40:00,151.96,152.03,151.85,151.99,120260.0,136.4392,136.5021,136.3404,136.4661,120260.0
2021-04-28 12:50:00,151.98,152.07,151.91,152.05,76450.0,136.4572,136.538,136.3943,136.52,76450.0
2021-04-28 13:00:00,152.05,152.15,152.0,152.14,79609.0,136.52,136.6098,136.4751,136.6008,79609.0
2021-04-28 13:10:00,152.14,152.2,152.05,152.19,76649.0,136.6008,136.6547,136.52,136.6457,76649.0
2021-04-28 13:20:00,152.19,152.19,151.95,152.11,98870.0,136.6457,136.6457,136.4302,136.5739,98870.0
2021-04-28 13:30:00,152.11,152.12,152.0,152.04,80325.0,136.5739,136.5829,136.4751,136.511,80325.0
2021-04-28 13:40:00,152.03,152.07,151.96,152.06,57998.0,136.5021,136.538,136.4392,136.529,57998.0
2021-04-28 13:50:00,152.06,152.09,151.83,151.91,131976.0,136.529,136.5559,136.3225,136.3943,131976.0
2021-04-28 14:00:00,151.91,152.24,151.87,152.01,132109.0,136.3943,136.6906,136.3584,136.4841,132109.0
2021-04-28 14:10:00,152.0,152.23,151.96,152.13,185844.0,136.4751,136.6816,136.4392,136.5918,185844.0
2021-04-28 14:20:00,152.13,152.42,152.06,152.35,147334.0,136.5918,136.8522,136.529,136.7894,147334.0
2021-04-28 14:30:00,152.36,152.5,152.23,152.4,165140.0,136.7983,136.924,136.6816,136.8343,165140.0
2021-04-28 14:40:00,152.4,152.5,152.26,152.42,115522.0,136.8343,136.924,136.7086,136.8522,115522.0
2021-04-28 14:50:00,152.41,152.59,152.35,152.42,147247.0,136.8432,137.0049,136.7894,136.8522,147247.0
2021-04-28 15:00:00,152.4,152.53,152.38,152.47,124414.0,136.8343,136.951,136.8163,136.8971,124414.0
2021-04-28 15:10:00,152.47,152.52,152.0,152.33,189095.0,136.8971,136.942,136.4751,136.7714,189095.0
2021-04-28 15:20:00,152.33,152.47,152.27,152.41,125285.0,136.7714,136.8971,136.7175,136.8432,125285.0
2021-04-28 15:30:00,152.42,152.6,152.26,152.5,187443.0,136.8522,137.0138,136.7086,136.924,187443.0
2021-04-28 15:40:00,152.51,152.53,152.26,152.34,142259.0,136.933,136.951,136.7086,136.7804,142259.0
2021-04-28 15:50:00,152.35,152.37,152.1,152.28,611485.0,136.7894,136.8073,136.5649,136.7265,611485.0
2021-04-29 09:30:00,153.54,154.62,153.2,153.78,777049.0,137.8578,138.8275,137.5526,138.0733,777049.0
2021-04-29 09:40:00,153.8,154.19,153.7,154.14,217882.0,138.0913,138.4414,138.0015,138.3965,217882.0
2021-04-29 09:50:00,154.13,154.45,153.99,154.1,322960.0,138.3876,138.6749,138.2619,138.3606,322960.0
2021-04-29 10:00:00,154.11,154.25,153.85,154.18,326244.0,138.3696,138.4953,138.1362,138.4325,326244.0
2021-04-29 10:10:00,154.17,154.38,153.95,153.97,278137.0,138.4235,138.612,138.226,138.2439,278137.0
2021-04-29 10:20:00,153.96,154.16,153.82,154.09,179944.0,138.2349,138.4145,138.1092,138.3517,179944.0
2021-04-29 10:30:00,154.1,154.2,153.57,153.58,185010.0,138.3606,138.4504,137.8848,137.8937,185010.0
2021-04-29 10:40:00,153.57,153.57,153.25,153.39,219133.0,137.8848,137.8848,137.5974,137.7231,219133.0
2021-04-29 10:50:00,153.39,153.6,153.3,153.51,268435.0,137.7231,137.9117,137.6423,137.8309,268435.0
2021-04-29 11:00:00,153.5,153.9,153.48,153.9,162097.0,137.8219,138.1811,137.804,138.1811,162097.0
2021-04-29 11:10:00,153.9,154.06,153.83,154.01,198555.0,138.1811,138.3247,138.1182,138.2798,198555.0
2021-04-29 11:20:00,154.01,154.19,153.88,154.13,146572.0,138.2798,138.4414,138.1631,138.3876,146572.0
2021-04-29 11:30:00,154.13,154.13,153.9,153.94,130733.0,138.3876,138.3876,138.1811,138.217,130733.0
2021-04-29 11:40:00,153.94,154.16,153.9,154.0,108236.0,138.217,138.4145,138.1811,138.2708,108236.0
2021-04-29 11:50:00,154.0,154.22,153.93,154.09,129672.0,138.2708,138.4684,138.208,138.3517,129672.0
2021-04-29 12:00:00,154.09,154.11,153.45,153.49,187067.0,138.3517,138.3696,137.777,137.8129,187067.0
2021-04-29 12:10:00,153.5,153.85,153.45,153.85,198387.0,137.8219,138.1362,137.777,138.1362,198387.0
2021-04-29 12:20:00,153.84,153.9,153.65,153.84,199775.0,138.1272,138.1811,137.9566,138.1272,199775.0
2021-04-29 12:30:00,153.85,154.26,153.76,154.21,226194.0,138.1362,138.5043,138.0554,138.4594,226194.0
2021-04-29 12:40:00,154.21,154.49,154.19,154.49,158818.0,138.4594,138.7108,138.4414,138.7108,158818.0
2021-04-29 12:50:00,154.49,154.64,154.42,154.51,221365.0,138.7108,138.8455,138.6479,138.7288,221365.0
2021-04-29 13:00:00,154.5,154.64,154.35,154.58,164306.0,138.7198,138.8455,138.5851,138.7916,164306.0
2021-04-29 13:10:00,154.57,154.73,154.55,154.71,181142.0,138.7826,138.9263,138.7647,138.9083,181142.0
2021-04-29 13:20:00,154.71,154.71,154.51,154.62,158014.0,138.9083,138.9083,138.7288,138.8275,158014.0
2021-04-29 13:30:00,154.66,154.69,154.43,154.53,111464.0,138.8634,138.8904,138.6569,138.7467,111464.0
2021-04-29 13:40:00,154.53,154.72,154.42,154.68,143124.0,138.7467,138.9173,138.6479,138.8814,143124.0
2021-04-29 13:50:00,154.67,154.79,154.54,154.62,128878.0,138.8724,138.9802,138.7557,138.8275,128878.0
2021-04-29 14:00:00,154.63,154.78,154.62,154.75,80093.0,138.8365,138.9712,138.8275,138.9442,80093.0
2021-04-29 14:10:00,154.77,154.81,154.61,154.8,148611.0,138.9622,138.9981,138.8185,138.9891,148611.0
2021-04-29 14:20:00,154.81,154.91,154.76,154.89,109464.0,138.9981,139.0879,138.9532,139.0699,109464.0
2021-04-29 14:30:00,154.89,154.96,154.84,154.92,129522.0,139.0699,139.1328,139.025,139.0969,129522.0
2021-04-29 14:40:00,154.91,155.21,154.85,155.13,336681.0,139.0879,139.3573,139.034,139.2854,336681.0
2021-04-29 14:50:00,155.13,155.16,154.91,155.03,148450.0,139.2854,139.3124,139.0879,139.1956,148450.0
2021-04-29 15:00:00,155.04,155.28,155.04,155.21,214532.0,139.2046,139.4201,139.2046,139.3573,214532.0
2021-04-29 15:10:00,155.21,155.26,154.98,155.07,164414.0,139.3573,139.4022,139.1507,139.2316,164414.0
2021-04-29 15:20:00,155.07,155.08,154.8,154.84,146408.0,139.2316,139.2405,138.9891,139.025,146408.0
2021-04-29 15:30:00,154.86,155.09,154.85,155.0,276563.0,139.043,139.2495,139.034,139.1687,276563.0
2021-04-29 15:40:00,155.0,155.25,154.96,155.11,305800.0,139.1687,139.3932,139.1328,139.2675,305800.0
2021-04-29 15:50:00,155.12,155.22,154.9,155.21,746408.0,139.2764,139.3662,139.0789,139.3573,746408.0
2021-04-30 09:30:00,154.1,154.28,153.29,153.43,592183.0,138.3606,138.5222,137.6334,137.7591,592183.0
2021-04-30 09:40:00,153.41,154.19,153.34,154.16,284477.0,137.7411,138.4414,137.6783,138.4145,284477.0
2021-04-30 09:50:00,154.18,154.49,154.13,154.3,232439.0,138.4325,138.7108,138.3876,138.5402,232439.0
2021-04-30 10:00:00,154.3,154.39,153.98,154.27,213143.0,138.5402,138.621,138.2529,138.5133,213143.0
2021-04-30 10:10:00,154.29,154.36,153.85,154.01,198672.0,138.5312,138.5941,138.1362,138.2798,198672.0
2021-04-30 10:20:00,154.0,154.16,153.69,153.99,273177.0,138.2708,138.4145,137.9925,138.2619,273177.0
2021-04-30 10:30:00,154.0,154.14,153.34,153.57,254502.0,138.2708,138.3965,137.6783,137.8848,254502.0
2021-04-30 10:40:00,153.56,153.69,153.27,153.35,124614.0,137.8758,137.9925,137.6154,137.6872,124614.0
2021-04-30 10:50:00,153.33,153.7,153.33,153.62,120523.0,137.6693,138.0015,137.6693,137.9297,120523.0
2021-04-30 11:00:00,153.64,153.73,153.37,153.44,152147.0,137.9476,138.0284,137.7052,137.768,152147.0
2021-04-30 11:10:00,153.43,153.61,153.27,153.36,300990.0,137.7591,137.9207,137.6154,137.6962,300990.0
2021-04-30 11:20:00,153.37,153.57,153.19,153.29,311397.0,137.7052,137.8848,137.5436,137.6334,311397.0
2021-04-30 11:30:00,153.28,153.3,153.04,153.11,246748.0,137.6244,137.6423,137.4089,137.4717,246748.0
2021-04-30 11:40:00,153.1,153.32,153.01,153.3,140338.0,137.4628,137.6603,137.382,137.6423,140338.0
2021-04-30 11:50:00,153.28,153.39,153.17,153.37,86178.0,137.6244,137.7231,137.5256,137.7052,86178.0
2021-04-30 12:00:00,153.38,153.51,153.31,153.43,76076.0,137.7142,137.8309,137.6513,137.7591,76076.0
2021-04-30 12:10:00,153.43,153.55,153.27,153.34,123810.0,137.7591,137.8668,137.6154,137.6783,123810.0
2021-04-30 12:20:00,153.34,153.49,153.31,153.34,216471.0,137.6783,137.8129,137.6513,137.6783,216471.0
2021-04-30 12:30:00,153.34,153.41,153.22,153.41,123575.0,137.6783,137.7411,137.5705,137.7411,123575.0
2021-04-30 12:40:00,153.41,153.43,153.27,153.3,241011.0,137.7411,137.7591,137.6154,137.6423,241011.0
2021-04-30 12:50:00,153.31,153.44,153.25,153.43,96704.0,137.6513,137.768,137.5974,137.7591,96704.0
2021-04-30 13:00:00,153.44,153.56,153.28,153.54,70340.0,137.768,137.8758,137.6244,137.8578,70340.0
2021-04-30 13:10:00,153.53,153.57,153.3,153.36,78513.0,137.8488,137.8848,137.6423,137.6962,78513.0
2021-04-30 13:20:00,153.36,153.69,153.35,153.68,96910.0,137.6962,137.9925,137.6872,137.9835,96910.0
2021-04-30 13:30:00,153.68,153.91,153.67,153.91,102125.0,137.9835,138.19,137.9745,138.19,102125.0
2021-04-30 13:40:00,153.9,153.95,153.7,153.78,145708.0,138.1811,138.226,138.0015,138.0733,145708.0
2021-04-30 13:50:00,153.78,153.78,153.48,153.59,135501.0,138.0733,138.0733,137.804,137.9027,135501.0
2021-04-30 14:00:00,153.62,153.72,153.46,153.56,106496.0,137.9297,138.0194,137.786,137.8758,106496.0
2021-04-30 14:10:00,153.57,153.78,153.51,153.74,108957.0,137.8848,138.0733,137.8309,138.0374,108957.0
2021-04-30 14:20:00,153.75,153.81,153.58,153.71,145673.0,138.0464,138.1002,137.8937,138.0105,145673.0
2021-04-30 14:30:00,153.72,153.83,153.64,153.73,128640.0,138.0194,138.1182,137.9476,138.0284,128640.0
2021-04-30 14:40:00,153.73,153.79,153.62,153.69,91803.0,138.0284,138.0823,137.9297,137.9925,91803.0
2021-04-30 14:50:00,153.7,153.76,153.59,153.63,112546.0,138.0015,138.0554,137.9027,137.9386,112546.0
2021-04-30 15:00:00,153.62,153.81,153.56,153.68,118014.0,137.9297,138.1002,137.8758,137.9835,118014.0
2021-04-30 15:10:00,153.67,153.79,153.52,153.54,148795.0,137.9745,138.0823,137.8399,137.8578,148795.0
2021-04-30 15:20:00,153.53,153.94,153.51,153.93,132980.0,137.8488,138.217,137.8309,138.208,132980.0
2021-04-30 15:30:00,153.93,154.02,153.72,153.94,316254.0,138.208,138.2888,138.0194,138.217,316254.0
2021-04-30 15:40:00,153.93,153.99,153.57,153.99,206270.0,138.208,138.2619,137.8848,138.2619,206270.0
2021-04-30 15:50:00,153.98,153.99,153.58,153.81,827811.0,138.2529,138.2619,137.8937,138.1002,827811.0
2021-05-03 09:30:00,154.85,155.15,154.26,154.51,569087.0,139.034,139.3034,138.5043,138.7288,569087.0
2021-05-03 09:40:00,154.52,155.39,154.52,155.31,320012.0,138.7377,139.5189,138.7377,139.447,320012.0
2021-05-03 09:50:00,155.28,155.48,154.76,155.07,256539.0,139.4201,139.5997,138.9532,139.2316,256539.0
2021-05-03 10:00:00,155.08,155.08,154.22,154.24,341533.0,139.2405,139.2405,138.4684,138.4863,341533.0
2021-05-03 10:10:00,154.26,154.27,153.82,153.86,368372.0,138.5043,138.5133,138.1092,138.1451,368372.0
2021-05-03 10:20:00,153.87,153.97,153.49,153.81,536176.0,138.1541,138.2439,137.8129,138.1002,536176.0
2021-05-03 10:30:00,153.84,154.38,153.82,154.29,330802.0,138.1272,138.612,138.1092,138.5312,330802.0
2021-05-03 10:40:00,154.31,154.49,154.16,154.18,297821.0,138.5492,138.7108,138.4145,138.4325,297821.0
2021-05-03 10:50:00,154.21,154.38,154.09,154.21,222816.0,138.4594,138.612,138.3517,138.4594,222816.0
2021-05-03 11:00:00,154.21,154.37,153.92,154.26,188508.0,138.4594,138.6031,138.199,138.5043,188508.0
2021-05-03 11:10:00,154.25,154.72,154.25,154.72,279563.0,138.4953,138.9173,138.4953,138.9173,279563.0
2021-05-03 11:20:00,154.73,154.82,154.52,154.55,234829.0,138.9263,139.0071,138.7377,138.7647,234829.0
2021-05-03 11:30:00,154.53,154.64,154.41,154.64,80199.0,138.7467,138.8455,138.639,138.8455,80199.0
2021-05-03 11:40:00,154.64,154.65,154.43,154.5,84732.0,138.8455,138.8545,138.6569,138.7198,84732.0
2021-05-03 11:50:00,154.5,154.58,154.29,154.32,99893.0,138.7198,138.7916,138.5312,138.5582,99893.0
2021-05-03 12:00:00,154.33,154.34,154.22,154.31,109399.0,138.5671,138.5761,138.4684,138.5492,109399.0
2021-05-03 12:10:00,154.3,154.32,154.13,154.2,117939.0,138.5402,138.5582,138.3876,138.4504,117939.0
2021-05-03 12:20:00,154.2,154.2,154.03,154.11,110812.0,138.4504,138.4504,138.2978,138.3696,110812.0
2021-05-03 12:30:00,154.11,154.25,153.98,154.0,150479.0,138.3696,138.4953,138.2529,138.2708,150479.0
2021-05-03 12:40:00,154.0,154.09,153.93,153.96,101615.0,138.2708,138.3517,138.208,138.2349,101615.0
2021-05-03 12:50:00,153.96,154.06,153.85,154.01,91515.0,138.2349,138.3247,138.1362,138.2798,91515.0
2021-05-03 13:00:00,154.02,154.06,153.92,154.01,99537.0,138.2888,138.3247,138.199,138.2798,99537.0
2021-05-03 13:10:00,154.02,154.05,153.93,153.98,125314.0,138.2888,138.3157,138.208,138.2529,125314.0
2021-05-03 13:20:00,153.99,154.13,153.95,154.11,122051.0,138.2619,138.3876,138.226,138.3696,122051.0
2021-05-03 13:30:00,154.1,154.15,154.0,154.03,138958.0,138.3606,138.4055,138.2708,138.2978,138958.0
2021-05-03 13:40:00,154.03,154.05,153.89,153.9,89569.0,138.2978,138.3157,138.1721,138.1811,89569.0
2021-05-03 13:50:00,153.89,154.17,153.89,154.14,100151.0,138.1721,138.4235,138.1721,138.3965,100151.0
2021-05-03 14:00:00,154.13,154.22,154.03,154.22,119330.0,138.3876,138.4684,138.2978,138.4684,119330.0
2021-05-03 14:10:00,154.22,154.23,154.1,154.13,101923.0,138.4684,138.4774,138.3606,138.3876,101923.0
2021-05-03 14:20:00,154.14,154.31,154.13,154.29,156709.0,138.3965,138.5492,138.3876,138.5312,156709.0
2021-05-03 14:30:00,154.3,154.33,154.05,154.08,149193.0,138.5402,138.5671,138.3157,138.3427,149193.0
2021-05-03 14:40:00,154.08,154.18,154.01,154.06,128219.0,138.3427,138.4325,138.2798,138.3247,128219.0
2021-05-03 14:50:00,154.06,154.19,154.05,154.09,168191.0,138.3247,138.4414,138.3157,138.3517,168191.0
2021-05-03 15:00:00,154.1,154.12,153.9,154.11,207359.0,138.3606,138.3786,138.1811,138.3696,207359.0
2021-05-03 15:10:00,154.11,154.11,154.0,154.04,156466.0,138.3696,138.3696,138.2708,138.3068,156466.0
2021-05-03 15:20:00,154.05,154.14,153.83,153.89,145513.0,138.3157,138.3965,138.1182,138.1721,145513.0
2021-05-03 15:30:00,153.89,153.93,153.77,153.78,230077.0,138.1721,138.208,138.0643,138.0733,230077.0
2021-05-03 15:40:00,153.78,153.82,153.51,153.56,229732.0,138.0733,138.1092,137.8309,137.8758,229732.0
2021-05-03 15:50:00,153.56,153.59,153.13,153.37,731709.0,137.8758,137.9027,137.4897,137.7052,731709.0
2021-05-04 09:30:00,152.87,154.21,152.8,154.04,585772.0,137.2563,138.4594,137.1934,138.3068,585772.0
2021-05-04 09:40:00,154.03,154.19,153.02,153.15,347221.0,138.2978,138.4414,137.3909,137.5077,347221.0
2021-05-04 09:50:00,153.16,153.17,152.65,152.69,315530.0,137.5166,137.5256,137.0587,137.0946,315530.0
2021-05-04 10:00:00,152.69,152.7,152.14,152.59,316720.0,137.0946,137.1036,136.6008,137.0049,316720.0
2021-05-04 10:10:00,152.58,153.11,152.22,153.1,273250.0,136.9959,137.4717,136.6726,137.4628,273250.0
2021-05-04 10:20:00,153.08,153.54,153.04,153.37,270073.0,137.4448,137.8578,137.4089,137.7052,270073.0
2021-05-04 10:30:00,153.39,153.68,153.04,153.59,205866.0,137.7231,137.9835,137.4089,137.9027,205866.0
2021-05-04 10:40:00,153.58,153.75,153.37,153.51,187544.0,137.8937,138.0464,137.7052,137.8309,187544.0
2021-05-04 10:50:00,153.5,153.51,153.05,153.13,173657.0,137.8219,137.8309,137.4179,137.4897,173657.0
2021-05-04 11:00:00,153.11,153.22,152.73,153.07,164075.0,137.4717,137.5705,137.1306,137.4358,164075.0
2021-05-04 11:10:00,153.07,153.08,152.52,152.93,198983.0,137.4358,137.4448,136.942,137.3101,198983.0
2021-05-04 11:20:00,152.94,153.6,152.82,153.58,212606.0,137.3191,137.9117,137.2114,137.8937,212606.0
2021-05-04 11:30:00,153.57,154.21,153.46,154.09,244618.0,137.8848,138.4594,137.786,138.3517,244618.0
2021-05-04 11:40:00,154.09,154.26,153.95,154.11,211252.0,138.3517,138.5043,138.226,138.3696,211252.0
2021-05-04 11:50:00,154.11,154.13,153.84,154.03,230948.0,138.3696,138.3876,138.1272,138.2978,230948.0
2021-05-04 12:00:00,154.02,154.54,153.99,154.5,193574.0,138.2888,138.7557,138.2619,138.7198,193574.0
2021-05-04 12:10:00,154.52,155.23,154.52,155.23,300369.0,138.7377,139.3752,138.7377,139.3752,300369.0
2021-05-04 12:20:00,155.24,155.27,154.9,155.09,302974.0,139.3842,139.4111,139.0789,139.2495,302974.0
2021-05-04 12:30:00,155.08,155.16,154.88,154.98,166404.0,139.2405,139.3124,139.061,139.1507,166404.0
2021-05-04 12:40:00,154.98,154.98,154.65,154.76,197195.0,139.1507,139.1507,138.8545,138.9532,197195.0
2021-05-04 12:50:00,154.75,154.99,154.59,154.66,121204.0,138.9442,139.1597,138.8006,138.8634,121204.0
2021-05-04 13:00:00,154.65,154.78,154.52,154.53,190211.0,138.8545,138.9712,138.7377,138.7467,190211.0
2021-05-04 13:10:00,154.51,154.83,154.5,154.74,117150.0,138.7288,139.0161,138.7198,138.9353,117150.0
2021-05-04 13:20:00,154.75,154.93,154.74,154.84,102898.0,138.9442,139.1059,138.9353,139.025,102898.0
2021-05-04 13:30:00,154.85,154.99,154.77,154.95,122306.0,139.034,139.1597,138.9622,139.1238,122306.0
2021-05-04 13:40:00,154.95,154.95,154.66,154.72,150005.0,139.1238,139.1238,138.8634,138.9173,150005.0
2021-05-04 13:50:00,154.73,154.76,154.49,154.76,219363.0,138.9263,138.9532,138.7108,138.9532,219363.0
2021-05-04 14:00:00,154.77,154.87,154.53,154.86,105974.0,138.9622,139.052,138.7467,139.043,105974.0
2021-05-04 14:10:00,154.87,154.98,154.8,154.91,127104.0,139.052,139.1507,138.9891,139.0879,127104.0
2021-05-04 14:20:00,154.9,154.98,154.62,154.97,149282.0,139.0789,139.1507,138.8275,139.1418,149282.0
2021-05-04 14:30:00,154.98,155.16,154.85,154.91,175088.0,139.1507,139.3124,139.034,139.0879,175088.0
2021-05-04 14:40:00,154.91,155.15,154.82,154.99,154733.0,139.0879,139.3034,139.0071,139.1597,154733.0
2021-05-04 14:50:00,154.99,155.15,154.92,154.99,116158.0,139.1597,139.3034,139.0969,139.1597,116158.0
2021-05-04 15:00:00,155.0,155.11,154.69,154.77,165887.0,139.1687,139.2675,138.8904,138.9622,165887.0
2021-05-04 15:10:00,154.79,154.91,154.65,154.74,134464.0,138.9802,139.0879,138.8545,138.9353,134464.0
2021-05-04 15:20:00,154.73,155.05,154.65,154.97,168195.0,138.9263,139.2136,138.8545,139.1418,168195.0
2021-05-04 15:30:00,154.96,155.25,154.78,155.17,227924.0,139.1328,139.3932,138.9712,139.3213,227924.0
2021-05-04 15:40:00,155.17,155.2,154.83,154.97,184308.0,139.3213,139.3483,139.0161,139.1418,184308.0
2021-05-04 15:50:00,154.98,155.58,154.98,155.54,850379.0,139.1507,139.6895,139.1507,139.6536,850379.0
2021-05-05 09:30:00,156.0,156.05,154.63,155.3,559140.0,140.0666,140.1115,138.8365,139.4381,559140.0
2021-05-05 09:40:00,155.29,155.91,155.11,155.86,210517.0,139.4291,139.9858,139.2675,139.9409,210517.0
2021-05-05 09:50:00,155.89,156.2,155.79,156.2,224941.0,139.9678,140.2461,139.878,140.2461,224941.0
2021-05-05 10:00:00,156.23,156.39,155.69,156.1,234215.0,140.2731,140.4167,139.7882,140.1564,234215.0
2021-05-05 10:10:00,156.09,156.21,155.92,156.03,156930.0,140.1474,140.2551,139.9947,140.0935,156930.0
2021-05-05 10:20:00,156.01,156.19,155.81,156.01,153050.0,140.0755,140.2372,139.896,140.0755,153050.0
2021-05-05 10:30:00,156.02,156.44,155.87,156.44,159797.0,140.0845,140.4616,139.9498,140.4616,159797.0
2021-05-05 10:40:00,156.43,156.74,156.3,156.74,226528.0,140.4526,140.731,140.3359,140.731,226528.0
2021-05-05 10:50:00,156.74,156.92,156.54,156.87,152747.0,140.731,140.8926,140.5514,140.8477,152747.0
2021-05-05 11:00:00,156.88,157.24,156.86,157.08,251023.0,140.8567,141.1799,140.8387,141.0363,251023.0
2021-05-05 11:10:00,157.07,157.45,157.04,157.32,206040.0,141.0273,141.3685,141.0003,141.2517,206040.0
2021-05-05 11:20:00,157.33,157.55,157.29,157.45,98196.0,141.2607,141.4583,141.2248,141.3685,98196.0
2021-05-05 11:30:00,157.45,157.69,157.27,157.68,115146.0,141.3685,141.584,141.2069,141.575,115146.0
2021-05-05 11:40:00,157.69,157.83,157.54,157.73,187096.0,141.584,141.7097,141.4493,141.6199,187096.0
2021-05-05 11:50:00,157.72,157.81,157.46,157.63,339212.0,141.6109,141.6917,141.3774,141.5301,339212.0
2021-05-05 12:00:00,157.63,157.7,157.54,157.59,109692.0,141.5301,141.5929,141.4493,141.4942,109692.0
2021-05-05 12:10:00,157.59,157.6,157.36,157.38,111338.0,141.4942,141.5031,141.2877,141.3056,111338.0
2021-05-05 12:20:00,157.39,157.68,157.24,157.66,159223.0,141.3146,141.575,141.1799,141.557,159223.0
2021-05-05 12:30:00,157.65,157.68,157.51,157.55,112840.0,141.548,141.575,141.4223,141.4583,112840.0
2021-05-05 12:40:00,157.56,157.68,157.4,157.41,101647.0,141.4672,141.575,141.3236,141.3326,101647.0
2021-05-05 12:50:00,157.41,157.42,157.28,157.3,101170.0,141.3326,141.3415,141.2158,141.2338,101170.0
2021-05-05 13:00:00,157.33,157.44,157.29,157.34,111727.0,141.2607,141.3595,141.2248,141.2697,111727.0
2021-05-05 13:10:00,157.33,157.42,157.3,157.38,72222.0,141.2607,141.3415,141.2338,141.3056,72222.0
2021-05-05 13:20:00,157.37,157.62,157.37,157.43,140738.0,141.2966,141.5211,141.2966,141.3505,140738.0
2021-05-05 13:30:00,157.44,157.49,157.29,157.39,71805.0,141.3595,141.4044,141.2248,141.3146,71805.0
2021-05-05 13:40:00,157.39,157.45,157.23,157.44,117093.0,141.3146,141.3685,141.1709,141.3595,117093.0
2021-05-05 13:50:00,157.44,157.83,157.43,157.79,198529.0,141.3595,141.7097,141.3505,141.6737,198529.0
2021-05-05 14:00:00,157.8,157.84,157.65,157.77,107214.0,141.6827,141.7186,141.548,141.6558,107214.0
2021-05-05 14:10:00,157.76,158.11,157.75,158.1,193199.0,141.6468,141.9611,141.6378,141.9521,193199.0
2021-05-05 14:20:00,158.09,158.18,158.04,158.12,129532.0,141.9431,142.0239,141.8982,141.97,129532.0
2021-05-05 14:30:00,158.12,158.28,157.97,157.98,171607.0,141.97,142.1137,141.8354,141.8443,171607.0
2021-05-05 14:40:00,157.98,158.18,157.9,158.11,142267.0,141.8443,142.0239,141.7725,141.9611,142267.0
2021-05-05 14:50:00,158.11,158.13,157.93,158.09,124847.0,141.9611,141.979,141.7994,141.9431,124847.0
2021-05-05 15:00:00,158.09,158.17,157.75,157.78,162881.0,141.9431,142.0149,141.6378,141.6648,162881.0
2021-05-05 15:10:00,157.79,157.97,157.7,157.75,170860.0,141.6737,141.8354,141.5929,141.6378,170860.0
2021-05-05 15:20:00,157.76,157.8,157.63,157.75,219179.0,141.6468,141.6827,141.5301,141.6378,219179.0
2021-05-05 15:30:00,157.75,157.79,157.56,157.65,183754.0,141.6378,141.6737,141.4672,141.548,183754.0
2021-05-05 15:40:00,157.64,157.69,157.45,157.47,286335.0,141.5391,141.584,141.3685,141.3864,286335.0
2021-05-05 15:50:00,157.47,157.62,157.3,157.54,542821.0,141.3864,141.5211,141.2338,141.4493,542821.0
2021-05-06 09:30:00,158.07,158.39,157.52,157.94,568700.0,141.9251,142.2125,141.4313,141.8084,568700.0
2021-05-06 09:40:00,157.95,158.09,157.36,157.72,350689.0,141.8174,141.9431,141.2877,141.6109,350689.0
2021-05-06 09:50:00,157.71,158.11,157.47,157.51,275149.0,141.6019,141.9611,141.3864,141.4223,275149.0
2021-05-06 10:00:00,157.51,157.58,157.16,157.52,279075.0,141.4223,141.4852,141.1081,141.4313,279075.0
2021-05-06 10:10:00,157.54,157.93,157.46,157.74,240443.0,141.4493,141.7994,141.3774,141.6289,240443.0
2021-05-06 10:20:00,157.72,158.28,157.64,158.19,262367.0,141.6109,142.1137,141.5391,142.0329,262367.0
2021-05-06 10:30:00,158.16,158.44,158.06,158.43,166295.0,142.006,142.2574,141.9162,142.2484,166295.0
2021-05-06 10:40:00,158.42,158.58,158.29,158.42,186092.0,142.2394,142.3831,142.1227,142.2394,186092.0
2021-05-06 10:50:00,158.43,158.84,158.43,158.84,186190.0,142.2484,142.6165,142.2484,142.6165,186190.0
2021-05-06 11:00:00,158.84,158.89,158.42,158.52,171593.0,142.6165,142.6614,142.2394,142.3292,171593.0
2021-05-06 11:10:00,158.51,158.86,158.45,158.77,194199.0,142.3202,142.6345,142.2663,142.5536,194199.0
2021-05-06 11:20:00,158.76,159.03,158.7,159.03,204135.0,142.5447,142.7871,142.4908,142.7871,204135.0
2021-05-06 11:30:00,159.03,159.23,158.9,159.22,231330.0,142.7871,142.9667,142.6704,142.9577,231330.0
2021-05-06 11:40:00,159.22,159.54,159.2,159.54,193110.0,142.9577,143.245,142.9397,143.245,193110.0
2021-05-06 11:50:00,159.55,159.69,159.48,159.56,199651.0,143.254,143.3797,143.1911,143.263,199651.0
2021-05-06 12:00:00,159.56,159.6,159.38,159.42,138916.0,143.263,143.2989,143.1013,143.1373,138916.0
2021-05-06 12:10:00,159.42,159.72,159.41,159.72,173592.0,143.1373,143.4066,143.1283,143.4066,173592.0
2021-05-06 12:20:00,159.72,159.85,159.59,159.82,204385.0,143.4066,143.5233,143.2899,143.4964,204385.0
2021-05-06 12:30:00,159.83,159.83,159.26,159.38,324973.0,143.5054,143.5054,142.9936,143.1013,324973.0
2021-05-06 12:40:00,159.38,159.56,159.3,159.33,167126.0,143.1013,143.263,143.0295,143.0565,167126.0
2021-05-06 12:50:00,159.34,159.47,159.23,159.31,202851.0,143.0654,143.1822,142.9667,143.0385,202851.0
2021-05-06 13:00:00,159.32,159.64,159.32,159.61,144568.0,143.0475,143.3348,143.0475,143.3079,144568.0
2021-05-06 13:10:00,159.6,159.84,159.58,159.8,208214.0,143.2989,143.5144,143.2809,143.4784,208214.0
2021-05-06 13:20:00,159.79,159.8,159.5,159.57,143011.0,143.4695,143.4784,143.2091,143.2719,143011.0
2021-05-06 13:30:00,159.58,159.66,159.43,159.66,135962.0,143.2809,143.3527,143.1462,143.3527,135962.0
2021-05-06 13:40:00,159.67,159.88,159.65,159.67,151546.0,143.3617,143.5503,143.3438,143.3617,151546.0
2021-05-06 13:50:00,159.66,159.79,159.58,159.63,101241.0,143.3527,143.4695,143.2809,143.3258,101241.0
2021-05-06 14:00:00,159.62,159.69,159.44,159.6,171149.0,143.3168,143.3797,143.1552,143.2989,171149.0
2021-05-06 14:10:00,159.62,159.77,159.17,159.72,211966.0,143.3168,143.4515,142.9128,143.4066,211966.0
2021-05-06 14:20:00,159.71,159.8,159.5,159.61,140354.0,143.3976,143.4784,143.2091,143.3079,140354.0
2021-05-06 14:30:00,159.63,159.69,159.41,159.5,116081.0,143.3258,143.3797,143.1283,143.2091,116081.0
2021-05-06 14:40:00,159.52,159.71,159.41,159.69,126686.0,143.227,143.3976,143.1283,143.3797,126686.0
2021-05-06 14:50:00,159.7,159.94,159.66,159.89,141908.0,143.3887,143.6041,143.3527,143.5593,141908.0
2021-05-06 15:00:00,159.88,160.19,159.88,160.15,307867.0,143.5503,143.8286,143.5503,143.7927,307867.0
2021-05-06 15:10:00,160.17,160.31,159.97,160.12,237152.0,143.8107,143.9364,143.6311,143.7658,237152.0
2021-05-06 15:20:00,160.12,160.35,160.11,160.27,265429.0,143.7658,143.9723,143.7568,143.9004,265429.0
2021-05-06 15:30:00,160.26,160.45,160.2,160.44,227287.0,143.8915,144.0621,143.8376,144.0531,227287.0
2021-05-06 15:40:00,160.44,160.55,160.38,160.49,339129.0,144.0531,144.1518,143.9992,144.098,339129.0
2021-05-06 15:50:00,160.48,160.83,160.48,160.68,851612.0,144.089,144.4032,144.089,144.2686,851612.0
2021-05-07 09:30:00,157.22,159.41,157.02,159.4,958925.0,141.162,143.1283,140.9824,143.1193,958925.0
2021-05-07 09:40:00,159.36,160.33,159.35,159.88,565814.0,143.0834,143.9543,143.0744,143.5503,565814.0
2021-05-07 09:50:00,159.88,159.9,158.73,158.88,435843.0,143.5503,143.5682,142.5177,142.6524,435843.0
2021-05-07 10:00:00,158.98,159.55,158.96,159.27,291335.0,142.7422,143.254,142.7242,143.0026,291335.0
2021-05-07 10:10:00,159.26,159.37,158.99,159.22,245483.0,142.9936,143.0924,142.7512,142.9577,245483.0
2021-05-07 10:20:00,159.23,159.48,159.05,159.48,267512.0,142.9667,143.1911,142.8051,143.1911,267512.0
2021-05-07 10:30:00,159.48,159.8,159.21,159.76,247787.0,143.1911,143.4784,142.9487,143.4425,247787.0
2021-05-07 10:40:00,159.75,160.05,159.71,160.04,190831.0,143.4336,143.7029,143.3976,143.6939,190831.0
2021-05-07 10:50:00,160.04,160.16,159.72,159.88,258121.0,143.6939,143.8017,143.4066,143.5503,258121.0
2021-05-07 11:00:00,159.89,160.07,159.82,159.88,138567.0,143.5593,143.7209,143.4964,143.5503,138567.0
2021-05-07 11:10:00,159.87,160.02,159.76,159.91,158188.0,143.5413,143.676,143.4425,143.5772,158188.0
2021-05-07 11:20:00,159.91,159.94,159.78,159.9,130597.0,143.5772,143.6041,143.4605,143.5682,130597.0
2021-05-07 11:30:00,159.91,160.28,159.79,160.23,188071.0,143.5772,143.9094,143.4695,143.8645,188071.0
2021-05-07 11:40:00,160.25,160.37,159.92,160.16,158423.0,143.8825,143.9902,143.5862,143.8017,158423.0
2021-05-07 11:50:00,160.16,160.34,160.13,160.24,114953.0,143.8017,143.9633,143.7747,143.8735,114953.0
2021-05-07 12:00:00,160.25,160.47,160.18,160.47,122861.0,143.8825,144.08,143.8196,144.08,122861.0
2021-05-07 12:10:00,160.47,160.51,160.3,160.32,126123.0,144.08,144.1159,143.9274,143.9453,126123.0
2021-05-07 12:20:00,160.33,160.44,160.26,160.43,136462.0,143.9543,144.0531,143.8915,144.0441,136462.0
2021-05-07 12:30:00,160.44,160.47,160.28,160.42,88176.0,144.0531,144.08,143.9094,144.0351,88176.0
2021-05-07 12:40:00,160.43,160.65,160.41,160.49,134467.0,144.0441,144.2416,144.0261,144.098,134467.0
2021-05-07 12:50:00,160.49,160.8,160.47,160.79,156290.0,144.098,144.3763,144.08,144.3673,156290.0
2021-05-07 13:00:00,160.79,160.81,160.52,160.59,162838.0,144.3673,144.3853,144.1249,144.1878,162838.0
2021-05-07 13:10:00,160.58,160.64,160.47,160.47,104174.0,144.1788,144.2327,144.08,144.08,104174.0
2021-05-07 13:20:00,160.47,160.67,160.42,160.45,104352.0,144.08,144.2596,144.0351,144.0621,104352.0
2021-05-07 13:30:00,160.46,160.75,160.42,160.73,85273.0,144.071,144.3314,144.0351,144.3135,85273.0
2021-05-07 13:40:00,160.72,160.75,160.63,160.65,64046.0,144.3045,144.3314,144.2237,144.2416,64046.0
2021-05-07 13:50:00,160.65,160.72,160.58,160.71,79237.0,144.2416,144.3045,144.1788,144.2955,79237.0
2021-05-07 14:00:00,160.7,160.8,160.41,160.78,108419.0,144.2865,144.3763,144.0261,144.3584,108419.0
2021-05-07 14:10:00,160.77,160.92,160.76,160.92,107842.0,144.3494,144.4841,144.3404,144.4841,107842.0
2021-05-07 14:20:00,160.92,160.98,160.86,160.96,127079.0,144.4841,144.5379,144.4302,144.52,127079.0
2021-05-07 14:30:00,160.96,161.25,160.94,161.14,248909.0,144.52,144.7803,144.502,144.6816,248909.0
2021-05-07 14:40:00,161.13,161.15,160.89,160.89,248416.0,144.6726,144.6906,144.4571,144.4571,248416.0
2021-05-07 14:50:00,160.89,161.03,160.84,160.98,210848.0,144.4571,144.5828,144.4122,144.5379,210848.0
2021-05-07 15:00:00,160.96,161.13,160.86,161.11,137928.0,144.52,144.6726,144.4302,144.6546,137928.0
2021-05-07 15:10:00,161.1,161.27,161.01,161.22,108049.0,144.6457,144.7983,144.5649,144.7534,108049.0
2021-05-07 15:20:00,161.21,161.43,161.19,161.42,255279.0,144.7444,144.942,144.7265,144.933,255279.0
2021-05-07 15:30:00,161.43,161.5,161.31,161.38,349132.0,144.942,145.0048,144.8342,144.8971,349132.0
2021-05-07 15:40:00,161.38,161.44,161.16,161.42,303343.0,144.8971,144.9509,144.6995,144.933,303343.0
2021-05-07 15:50:00,161.41,161.47,161.2,161.24,758299.0,144.924,144.9779,144.7355,144.7714,758299.0
2021-05-10 09:30:00,161.54,163.42,161.35,163.36,1575651.0,145.0407,146.7287,144.8701,146.6748,1575651.0
2021-05-10 09:40:00,163.35,163.42,162.47,162.7,425110.0,146.6659,146.7287,145.8757,146.0822,425110.0
2021-05-10 09:50:00,162.69,163.17,162.33,163.06,410928.0,146.0733,146.5042,145.75,146.4055,410928.0
2021-05-10 10:00:00,163.07,163.33,162.6,163.26,303943.0,146.4145,146.6479,145.9925,146.5851,303943.0
2021-05-10 10:10:00,163.24,163.35,162.72,162.8,335154.0,146.5671,146.6659,146.1002,146.172,335154.0
2021-05-10 10:20:00,162.81,163.03,162.47,162.49,197742.0,146.181,146.3785,145.8757,145.8937,197742.0
2021-05-10 10:30:00,162.49,162.54,162.06,162.37,229490.0,145.8937,145.9386,145.5076,145.786,229490.0
2021-05-10 10:40:00,162.36,162.51,162.25,162.44,128569.0,145.777,145.9117,145.6782,145.8488,128569.0
2021-05-10 10:50:00,162.45,163.16,162.44,163.09,212836.0,145.8578,146.4953,145.8488,146.4324,212836.0
2021-05-10 11:00:00,163.09,163.52,163.03,163.45,260231.0,146.4324,146.8185,146.3785,146.7556,260231.0
2021-05-10 11:10:00,163.45,163.63,163.25,163.63,372470.0,146.7556,146.9173,146.5761,146.9173,372470.0
2021-05-10 11:20:00,163.64,163.73,163.44,163.6,185981.0,146.9262,147.007,146.7467,146.8903,185981.0
2021-05-10 11:30:00,163.6,163.68,163.47,163.65,144639.0,146.8903,146.9622,146.7736,146.9352,144639.0
2021-05-10 11:40:00,163.64,163.69,163.39,163.51,150841.0,146.9262,146.9711,146.7018,146.8095,150841.0
2021-05-10 11:50:00,163.49,163.62,163.35,163.44,137784.0,146.7916,146.9083,146.6659,146.7467,137784.0
2021-05-10 12:00:00,163.44,163.53,163.17,163.27,152137.0,146.7467,146.8275,146.5042,146.594,152137.0
2021-05-10 12:10:00,163.26,163.28,163.06,163.18,157345.0,146.5851,146.603,146.4055,146.5132,157345.0
2021-05-10 12:20:00,163.18,163.25,162.98,163.02,197748.0,146.5132,146.5761,146.3337,146.3696,197748.0
2021-05-10 12:30:00,163.03,163.35,163.03,163.27,120322.0,146.3785,146.6659,146.3785,146.594,120322.0
2021-05-10 12:40:00,163.27,163.34,163.22,163.3,82116.0,146.594,146.6569,146.5491,146.621,82116.0
2021-05-10 12:50:00,163.29,163.31,163.15,163.24,90403.0,146.612,146.6299,146.4863,146.5671,90403.0
2021-05-10 13:00:00,163.25,163.35,163.1,163.17,102687.0,146.5761,146.6659,146.4414,146.5042,102687.0
2021-05-10 13:10:00,163.17,163.19,162.98,163.08,224683.0,146.5042,146.5222,146.3337,146.4234,224683.0
2021-05-10 13:20:00,163.08,163.21,162.9,162.94,142432.0,146.4234,146.5402,146.2618,146.2977,142432.0
2021-05-10 13:30:00,162.93,163.02,162.74,162.84,143300.0,146.2888,146.3696,146.1182,146.2079,143300.0
2021-05-10 13:40:00,162.83,163.0,162.76,162.99,97973.0,146.199,146.3516,146.1361,146.3426,97973.0
2021-05-10 13:50:00,163.0,163.15,162.98,163.06,107266.0,146.3516,146.4863,146.3337,146.4055,107266.0
2021-05-10 14:00:00,163.07,163.28,162.99,163.11,130782.0,146.4145,146.603,146.3426,146.4504,130782.0
2021-05-10 14:10:00,163.11,163.28,162.8,162.88,172814.0,146.4504,146.603,146.172,146.2439,172814.0
2021-05-10 14:20:00,162.89,162.94,162.56,162.7,195956.0,146.2528,146.2977,145.9565,146.0822,195956.0
2021-05-10 14:30:00,162.68,162.79,162.35,162.35,250215.0,146.0643,146.1631,145.768,145.768,250215.0
2021-05-10 14:40:00,162.34,162.45,162.22,162.27,147144.0,145.759,145.8578,145.6513,145.6962,147144.0
2021-05-10 14:50:00,162.25,162.4,162.14,162.38,182119.0,145.6782,145.8129,145.5794,145.7949,182119.0
2021-05-10 15:00:00,162.38,162.5,162.07,162.29,174931.0,145.7949,145.9027,145.5166,145.7141,174931.0
2021-05-10 15:10:00,162.3,162.41,162.08,162.14,161215.0,145.7231,145.8219,145.5256,145.5794,161215.0
2021-05-10 15:20:00,162.11,162.22,161.91,162.16,146185.0,145.5525,145.6513,145.3729,145.5974,146185.0
2021-05-10 15:30:00,162.15,162.38,162.04,162.15,183210.0,145.5884,145.7949,145.4897,145.5884,183210.0
2021-05-10 15:40:00,162.16,162.21,161.63,161.73,241927.0,145.5974,145.6423,145.1215,145.2113,241927.0
2021-05-10 15:50:00,161.71,161.76,161.12,161.24,803704.0,145.1934,145.2383,144.6636,144.7714,803704.0
2021-05-11 09:30:00,161.08,161.79,160.18,160.71,925820.0,144.6277,145.2652,143.8196,144.2955,925820.0
2021-05-11 09:40:00,160.66,161.59,160.4,161.52,305780.0,144.2506,145.0856,144.0172,145.0228,305780.0
2021-05-11 09:50:00,161.55,162.39,161.52,162.14,421075.0,145.0497,145.8039,145.0228,145.5794,421075.0
2021-05-11 10:00:00,162.15,162.25,161.22,161.24,287620.0,145.5884,145.6782,144.7534,144.7714,287620.0
2021-05-11 10:10:00,161.23,161.34,160.16,160.23,274822.0,144.7624,144.8612,143.8017,143.8645,274822.0
2021-05-11 10:20:00,160.22,160.76,160.01,160.05,299444.0,143.8555,144.3404,143.667,143.7029,299444.0
2021-05-11 10:30:00,160.09,160.11,159.18,159.35,389027.0,143.7388,143.7568,142.9218,143.0744,389027.0
2021-05-11 10:40:00,159.31,159.52,158.66,159.08,524064.0,143.0385,143.227,142.4549,142.832,524064.0
2021-05-11 10:50:00,159.13,159.28,158.92,158.95,234386.0,142.8769,143.0116,142.6883,142.7153,234386.0
2021-05-11 11:00:00,158.94,159.08,158.55,158.74,278617.0,142.7063,142.832,142.3561,142.5267,278617.0
2021-05-11 11:10:00,158.74,159.31,158.62,159.3,355683.0,142.5267,143.0385,142.419,143.0295,355683.0
2021-05-11 11:20:00,159.3,159.71,159.21,159.71,210534.0,143.0295,143.3976,142.9487,143.3976,210534.0
2021-05-11 11:30:00,159.7,159.73,159.29,159.55,199413.0,143.3887,143.4156,143.0205,143.254,199413.0
2021-05-11 11:40:00,159.55,160.01,159.46,160.0,256715.0,143.254,143.667,143.1732,143.658,256715.0
2021-05-11 11:50:00,159.98,160.04,159.75,159.83,117227.0,143.6401,143.6939,143.4336,143.5054,117227.0
2021-05-11 12:00:00,159.84,159.84,159.5,159.62,129735.0,143.5144,143.5144,143.2091,143.3168,129735.0
2021-05-11 12:10:00,159.62,159.76,159.45,159.57,299001.0,143.3168,143.4425,143.1642,143.2719,299001.0
2021-05-11 12:20:00,159.55,159.59,159.13,159.14,230317.0,143.254,143.2899,142.8769,142.8859,230317.0
2021-05-11 12:30:00,159.12,159.17,158.79,158.96,174326.0,142.8679,142.9128,142.5716,142.7242,174326.0
2021-05-11 12:40:00,158.96,159.01,158.76,158.89,105671.0,142.7242,142.7691,142.5447,142.6614,105671.0
2021-05-11 12:50:00,158.89,158.91,158.36,158.55,176946.0,142.6614,142.6793,142.1855,142.3561,176946.0
2021-05-11 13:00:00,158.56,158.92,158.49,158.82,117645.0,142.3651,142.6883,142.3022,142.5985,117645.0
2021-05-11 13:10:00,158.81,158.97,158.71,158.96,116104.0,142.5896,142.7332,142.4998,142.7242,116104.0
2021-05-11 13:20:00,158.95,159.21,158.87,159.18,100274.0,142.7153,142.9487,142.6434,142.9218,100274.0
2021-05-11 13:30:00,159.21,159.29,159.06,159.29,127552.0,142.9487,143.0205,142.814,143.0205,127552.0
2021-05-11 13:40:00,159.3,159.49,159.27,159.42,90363.0,143.0295,143.2001,143.0026,143.1373,90363.0
2021-05-11 13:50:00,159.44,159.51,159.07,159.43,140119.0,143.1552,143.2181,142.823,143.1462,140119.0
2021-05-11 14:00:00,159.44,159.67,159.29,159.32,157055.0,143.1552,143.3617,143.0205,143.0475,157055.0
2021-05-11 14:10:00,159.31,159.33,158.91,158.99,139881.0,143.0385,143.0565,142.6793,142.7512,139881.0
2021-05-11 14:20:00,159.0,159.29,158.92,159.26,255910.0,142.7602,143.0205,142.6883,142.9936,255910.0
2021-05-11 14:30:00,159.26,159.27,158.61,158.83,235222.0,142.9936,143.0026,142.41,142.6075,235222.0
2021-05-11 14:40:00,158.8,159.03,158.64,159.01,141235.0,142.5806,142.7871,142.4369,142.7691,141235.0
2021-05-11 14:50:00,159.0,159.22,158.73,159.2,405259.0,142.7602,142.9577,142.5177,142.9397,405259.0
2021-05-11 15:00:00,159.19,159.33,158.97,158.99,151141.0,142.9308,143.0565,142.7332,142.7512,151141.0
2021-05-11 15:10:00,159.01,159.04,158.75,158.9,236464.0,142.7691,142.7961,142.5357,142.6704,236464.0
2021-05-11 15:20:00,158.9,159.27,158.88,158.97,244128.0,142.6704,143.0026,142.6524,142.7332,244128.0
2021-05-11 15:30:00,158.96,159.01,158.04,158.09,535778.0,142.7242,142.7691,141.8982,141.9431,535778.0
2021-05-11 15:40:00,158.09,158.64,158.05,158.61,421806.0,141.9431,142.4369,141.9072,142.41,421806.0
2021-05-11 15:50:00,158.61,158.66,158.12,158.56,806777.0,142.41,142.4549,141.97,142.3651,806777.0
2021-05-12 09:30:00,159.61,160.78,159.61,160.52,890918.0,143.3079,144.3584,143.3079,144.1249,890918.0
2021-05-12 09:40:00,160.53,160.67,159.49,160.03,399886.0,144.1339,144.2596,143.2001,143.685,399886.0
2021-05-12 09:50:00,160.03,160.25,159.63,160.01,376790.0,143.685,143.8825,143.3258,143.667,376790.0
2021-05-12 10:00:00,160.0,160.48,159.73,160.29,254517.0,143.658,144.089,143.4156,143.9184,254517.0
2021-05-12 10:10:00,160.27,160.31,159.55,159.67,175428.0,143.9004,143.9364,143.254,143.3617,175428.0
2021-05-12 10:20:00,159.66,160.07,159.34,159.41,214993.0,143.3527,143.7209,143.0654,143.1283,214993.0
2021-05-12 10:30:00,159.41,159.91,159.16,159.78,201052.0,143.1283,143.5772,142.9038,143.4605,201052.0
2021-05-12 10:40:00,159.74,159.83,159.28,159.34,192529.0,143.4246,143.5054,143.0116,143.0654,192529.0
2021-05-12 10:50:00,159.34,159.76,159.26,159.7,208180.0,143.0654,143.4425,142.9936,143.3887,208180.0
2021-05-12 11:00:00,159.65,160.12,159.58,159.82,185150.0,143.3438,143.7658,143.2809,143.4964,185150.0
2021-05-12 11:10:00,159.81,159.99,159.66,159.99,178005.0,143.4874,143.649,143.3527,143.649,178005.0
2021-05-12 11:20:00,159.98,160.01,159.62,159.92,133038.0,143.6401,143.667,143.3168,143.5862,133038.0
2021-05-12 11:30:00,159.9,160.0,159.57,159.61,113298.0,143.5682,143.658,143.2719,143.3079,113298.0
2021-05-12 11:40:00,159.6,160.0,159.44,159.87,156174.0,143.2989,143.658,143.1552,143.5413,156174.0
2021-05-12 11:50:00,159.86,159.86,158.97,159.05,194896.0,143.5323,143.5323,142.7332,142.8051,194896.0
2021-05-12 12:00:00,159.02,159.15,158.88,159.05,159223.0,142.7781,142.8948,142.6524,142.8051,159223.0
2021-05-12 12:10:00,159.04,159.06,158.54,158.72,153836.0,142.7961,142.814,142.3471,142.5088,153836.0
2021-05-12 12:20:00,158.71,159.1,158.63,158.78,210285.0,142.4998,142.8499,142.4279,142.5626,210285.0
2021-05-12 12:30:00,158.78,158.98,158.62,158.65,175132.0,142.5626,142.7422,142.419,142.4459,175132.0
2021-05-12 12:40:00,158.65,158.77,158.42,158.7,162289.0,142.4459,142.5536,142.2394,142.4908,162289.0
2021-05-12 12:50:00,158.72,158.87,158.54,158.73,124297.0,142.5088,142.6434,142.3471,142.5177,124297.0
2021-05-12 13:00:00,158.73,158.87,158.6,158.7,158771.0,142.5177,142.6434,142.401,142.4908,158771.0
2021-05-12 13:10:00,158.71,159.21,158.66,159.13,94062.0,142.4998,142.9487,142.4549,142.8769,94062.0
2021-05-12 13:20:00,159.13,159.13,158.76,158.82,99244.0,142.8769,142.8769,142.5447,142.5985,99244.0
2021-05-12 13:30:00,158.83,158.95,158.58,158.92,119609.0,142.6075,142.7153,142.3831,142.6883,119609.0
2021-05-12 13:40:00,158.88,158.89,158.47,158.52,115226.0,142.6524,142.6614,142.2843,142.3292,115226.0
2021-05-12 13:50:00,158.53,158.79,158.44,158.76,101768.0,142.3382,142.5716,142.2574,142.5447,101768.0
2021-05-12 14:00:00,158.74,158.87,158.62,158.64,126748.0,142.5267,142.6434,142.419,142.4369,126748.0
2021-05-12 14:10:00,158.63,158.64,158.36,158.55,142135.0,142.4279,142.4369,142.1855,142.3561,142135.0
2021-05-12 14:20:00,158.54,158.63,158.18,158.24,130156.0,142.3471,142.4279,142.0239,142.0778,130156.0
2021-05-12 14:30:00,158.2,158.43,157.96,158.27,204929.0,142.0419,142.2484,141.8264,142.1047,204929.0
2021-05-12 14:40:00,158.23,158.59,158.18,158.54,107105.0,142.0688,142.392,142.0239,142.3471,107105.0
2021-05-12 14:50:00,158.54,158.79,158.43,158.47,156379.0,142.3471,142.5716,142.2484,142.2843,156379.0
2021-05-12 15:00:00,158.46,158.49,157.92,158.08,170995.0,142.2753,142.3022,141.7905,141.9341,170995.0
2021-05-12 15:10:00,158.09,158.13,157.47,157.49,181516.0,141.9431,141.979,141.3864,141.4044,181516.0
2021-05-12 15:20:00,157.53,157.61,157.11,157.19,233967.0,141.4403,141.5121,141.0632,141.135,233967.0
2021-05-12 15:30:00,157.2,157.54,157.03,157.09,431781.0,141.144,141.4493,140.9914,141.0452,431781.0
2021-05-12 15:40:00,157.09,157.83,157.04,157.59,393743.0,141.0452,141.7097,141.0003,141.4942,393743.0
2021-05-12 15:50:00,157.59,157.72,157.11,157.54,1018681.0,141.4942,141.6109,141.0632,141.4493,1018681.0
2021-05-13 09:30:00,158.18,159.56,157.68,158.74,1041540.0,142.0239,143.263,141.575,142.5267,1041540.0
2021-05-13 09:40:00,158.75,159.98,158.74,159.6,287867.0,142.5357,143.6401,142.5267,143.2989,287867.0
2021-05-13 09:50:00,159.58,160.49,159.58,160.4,575216.0,143.2809,144.098,143.2809,144.0172,575216.0
2021-05-13 10:00:00,160.43,160.64,160.0,160.0,280047.0,144.0441,144.2327,143.658,143.658,280047.0
2021-05-13 10:10:00,159.97,160.6,159.93,160.33,240901.0,143.6311,144.1967,143.5952,143.9543,240901.0
2021-05-13 10:20:00,160.29,161.12,160.21,160.98,361469.0,143.9184,144.6636,143.8466,144.5379,361469.0
2021-05-13 10:30:00,161.0,161.27,160.88,161.14,306845.0,144.5559,144.7983,144.4481,144.6816,306845.0
2021-05-13 10:40:00,161.14,161.3,160.84,161.27,192699.0,144.6816,144.8252,144.4122,144.7983,192699.0
2021-05-13 10:50:00,161.26,161.71,161.04,161.68,224090.0,144.7893,145.1934,144.5918,145.1664,224090.0
2021-05-13 11:00:00,161.68,161.71,161.24,161.39,248445.0,145.1664,145.1934,144.7714,144.906,248445.0
2021-05-13 11:10:00,161.39,161.43,160.9,161.4,186133.0,144.906,144.942,144.4661,144.915,186133.0
2021-05-13 11:20:00,161.41,161.48,160.75,160.8,203561.0,144.924,144.9869,144.3314,144.3763,203561.0
2021-05-13 11:30:00,160.8,161.19,160.59,161.19,237571.0,144.3763,144.7265,144.1878,144.7265,237571.0
2021-05-13 11:40:00,161.18,161.19,160.59,160.95,155979.0,144.7175,144.7265,144.1878,144.511,155979.0
2021-05-13 11:50:00,160.92,161.1,160.52,160.64,136237.0,144.4841,144.6457,144.1249,144.2327,136237.0
2021-05-13 12:00:00,160.66,161.04,160.6,161.0,202459.0,144.2506,144.5918,144.1967,144.5559,202459.0
2021-05-13 12:10:00,161.01,161.37,161.01,161.27,155801.0,144.5649,144.8881,144.5649,144.7983,155801.0
2021-05-13 12:20:00,161.27,161.3,160.93,161.23,141035.0,144.7983,144.8252,144.493,144.7624,141035.0
2021-05-13 12:30:00,161.21,161.62,161.19,161.32,294561.0,144.7444,145.1126,144.7265,144.8432,294561.0
2021-05-13 12:40:00,161.33,161.4,161.1,161.39,168440.0,144.8522,144.915,144.6457,144.906,168440.0
2021-05-13 12:50:00,161.39,161.52,160.98,161.29,166401.0,144.906,145.0228,144.5379,144.8163,166401.0
2021-05-13 13:00:00,161.3,161.32,160.93,161.22,180065.0,144.8252,144.8432,144.493,144.7534,180065.0
2021-05-13 13:10:00,161.21,161.71,161.18,161.39,168571.0,144.7444,145.1934,144.7175,144.906,168571.0
2021-05-13 13:20:00,161.4,161.43,160.74,160.93,167934.0,144.915,144.942,144.3224,144.493,167934.0
2021-05-13 13:30:00,160.92,161.09,160.36,160.43,221049.0,144.4841,144.6367,143.9813,144.0441,221049.0
2021-05-13 13:40:00,160.43,160.93,160.33,160.48,157274.0,144.0441,144.493,143.9543,144.089,157274.0
2021-05-13 13:50:00,160.5,160.9,160.46,160.87,185223.0,144.107,144.4661,144.071,144.4392,185223.0
2021-05-13 14:00:00,160.86,161.46,160.84,161.23,264630.0,144.4302,144.9689,144.4122,144.7624,264630.0
2021-05-13 14:10:00,161.25,161.55,161.22,161.32,171057.0,144.7803,145.0497,144.7534,144.8432,171057.0
2021-05-13 14:20:00,161.32,161.81,161.31,161.81,183858.0,144.8432,145.2832,144.8342,145.2832,183858.0
2021-05-13 14:30:00,161.81,161.92,161.54,161.58,244621.0,145.2832,145.3819,145.0407,145.0766,244621.0
2021-05-13 14:40:00,161.59,161.78,161.42,161.56,219089.0,145.0856,145.2562,144.933,145.0587,219089.0
2021-05-13 14:50:00,161.55,161.71,161.35,161.52,148365.0,145.0497,145.1934,144.8701,145.0228,148365.0
2021-05-13 15:00:00,161.53,161.99,161.53,161.99,194308.0,145.0317,145.4448,145.0317,145.4448,194308.0
2021-05-13 15:10:00,161.99,161.99,161.64,161.76,176181.0,145.4448,145.4448,145.1305,145.2383,176181.0
2021-05-13 15:20:00,161.75,162.15,161.65,162.11,268399.0,145.2293,145.5884,145.1395,145.5525,268399.0
2021-05-13 15:30:00,162.13,162.27,161.82,162.13,480237.0,145.5705,145.6962,145.2921,145.5705,480237.0
2021-05-13 15:40:00,162.12,162.45,161.98,162.31,428491.0,145.5615,145.8578,145.4358,145.7321,428491.0
2021-05-13 15:50:00,162.31,162.32,161.39,161.44,857563.0,145.7321,145.7411,144.906,144.9509,857563.0
2021-05-14 09:30:00,162.39,163.3,161.99,162.3,608232.0,145.8039,146.621,145.4448,145.7231,608232.0
2021-05-14 09:40:00,162.29,163.15,162.09,162.77,346835.0,145.7141,146.4863,145.5346,146.1451,346835.0
2021-05-14 09:50:00,162.73,163.63,162.56,163.53,299517.0,146.1092,146.9173,145.9565,146.8275,299517.0
2021-05-14 10:00:00,163.53,163.76,163.22,163.25,270955.0,146.8275,147.034,146.5491,146.5761,270955.0
2021-05-14 10:10:00,163.23,163.57,162.76,162.86,212127.0,146.5581,146.8634,146.1361,146.2259,212127.0
2021-05-14 10:20:00,162.86,163.49,162.84,163.01,157166.0,146.2259,146.7916,146.2079,146.3606,157166.0
2021-05-14 10:30:00,163.0,163.36,162.59,162.62,183069.0,146.3516,146.6748,145.9835,146.0104,183069.0
2021-05-14 10:40:00,162.63,162.99,162.39,162.96,228045.0,146.0194,146.3426,145.8039,146.3157,228045.0
2021-05-14 10:50:00,162.96,163.19,162.82,163.01,153880.0,146.3157,146.5222,146.19,146.3606,153880.0
2021-05-14 11:00:00,163.01,163.11,162.76,162.92,160319.0,146.3606,146.4504,146.1361,146.2798,160319.0
2021-05-14 11:10:00,162.92,163.12,162.91,163.05,141340.0,146.2798,146.4594,146.2708,146.3965,141340.0
2021-05-14 11:20:00,163.04,163.22,162.92,163.1,130814.0,146.3875,146.5491,146.2798,146.4414,130814.0
2021-05-14 11:30:00,163.12,163.25,163.03,163.16,96147.0,146.4594,146.5761,146.3785,146.4953,96147.0
2021-05-14 11:40:00,163.15,163.32,163.1,163.25,113634.0,146.4863,146.6389,146.4414,146.5761,113634.0
2021-05-14 11:50:00,163.26,163.28,163.05,163.2,82087.0,146.5851,146.603,146.3965,146.5312,82087.0
2021-05-14 12:00:00,163.21,163.35,163.16,163.18,76643.0,146.5402,146.6659,146.4953,146.5132,76643.0
2021-05-14 12:10:00,163.19,163.21,162.95,163.08,101632.0,146.5222,146.5402,146.3067,146.4234,101632.0
2021-05-14 12:20:00,163.08,163.24,162.98,163.15,107488.0,146.4234,146.5671,146.3337,146.4863,107488.0
2021-05-14 12:30:00,163.15,163.26,163.13,163.22,86663.0,146.4863,146.5851,146.4683,146.5491,86663.0
2021-05-14 12:40:00,163.24,163.44,163.23,163.4,77749.0,146.5671,146.7467,146.5581,146.7108,77749.0
2021-05-14 12:50:00,163.41,163.58,163.4,163.57,84271.0,146.7197,146.8724,146.7108,146.8634,84271.0
2021-05-14 13:00:00,163.58,163.68,163.54,163.62,94786.0,146.8724,146.9622,146.8365,146.9083,94786.0
2021-05-14 13:10:00,163.62,163.69,163.52,163.69,108465.0,146.9083,146.9711,146.8185,146.9711,108465.0
2021-05-14 13:20:00,163.68,163.97,163.67,163.88,144732.0,146.9622,147.2225,146.9532,147.1417,144732.0
2021-05-14 13:30:00,163.89,164.03,163.69,163.75,263271.0,147.1507,147.2764,146.9711,147.025,263271.0
2021-05-14 13:40:00,163.74,163.84,163.65,163.72,73927.0,147.016,147.1058,146.9352,146.9981,73927.0
2021-05-14 13:50:00,163.73,163.79,163.66,163.74,86650.0,147.007,147.0609,146.9442,147.016,86650.0
2021-05-14 14:00:00,163.75,164.13,163.74,164.04,382873.0,147.025,147.3662,147.016,147.2854,382873.0
2021-05-14 14:10:00,164.06,164.18,163.98,164.17,122911.0,147.3033,147.4111,147.2315,147.4021,122911.0
2021-05-14 14:20:00,164.16,164.21,164.0,164.12,100747.0,147.3931,147.438,147.2495,147.3572,100747.0
2021-05-14 14:30:00,164.13,164.32,164.04,164.1,134270.0,147.3662,147.5368,147.2854,147.3393,134270.0
2021-05-14 14:40:00,164.11,164.18,163.88,163.95,142150.0,147.3482,147.4111,147.1417,147.2046,142150.0
2021-05-14 14:50:00,163.95,164.09,163.83,163.96,157358.0,147.2046,147.3303,147.0968,147.2136,157358.0
2021-05-14 15:00:00,163.97,164.27,163.95,164.25,179640.0,147.2225,147.4919,147.2046,147.4739,179640.0
2021-05-14 15:10:00,164.26,164.4,164.19,164.3,164800.0,147.4829,147.6086,147.4201,147.5188,164800.0
2021-05-14 15:20:00,164.28,164.37,163.91,164.04,263886.0,147.5009,147.5817,147.1687,147.2854,263886.0
2021-05-14 15:30:00,164.05,164.25,163.91,164.25,173738.0,147.2944,147.4739,147.1687,147.4739,173738.0
2021-05-14 15:40:00,164.25,164.35,163.9,164.32,293905.0,147.4739,147.5637,147.1597,147.5368,293905.0
2021-05-14 15:50:00,164.3,164.45,163.98,164.0,605031.0,147.5188,147.6535,147.2315,147.2495,605031.0
2021-05-17 09:30:00,163.37,164.5,163.37,164.36,506388.0,146.6838,147.6984,146.6838,147.5727,506388.0
2021-05-17 09:40:00,164.34,164.36,163.35,163.35,210552.0,147.5547,147.5727,146.6659,146.6659,210552.0
2021-05-17 09:50:00,163.35,163.61,163.03,163.45,189228.0,146.6659,146.8993,146.3785,146.7556,189228.0
2021-05-17 10:00:00,163.45,163.68,163.09,163.4,206736.0,146.7556,146.9622,146.4324,146.7108,206736.0
2021-05-17 10:10:00,163.39,164.01,163.17,163.81,210156.0,146.7018,147.2584,146.5042,147.0789,210156.0
2021-05-17 10:20:00,163.82,163.83,163.23,163.25,156294.0,147.0879,147.0968,146.5581,146.5761,156294.0
2021-05-17 10:30:00,163.26,164.11,163.15,163.91,233805.0,146.5851,147.3482,146.4863,147.1687,233805.0
2021-05-17 10:40:00,163.92,164.03,163.73,163.96,172875.0,147.1776,147.2764,147.007,147.2136,172875.0
2021-05-17 10:50:00,163.97,163.98,163.52,163.58,155404.0,147.2225,147.2315,146.8185,146.8724,155404.0
2021-05-17 11:00:00,163.57,163.58,163.15,163.31,150187.0,146.8634,146.8724,146.4863,146.6299,150187.0
2021-05-17 11:10:00,163.29,163.59,163.08,163.31,161139.0,146.612,146.8813,146.4234,146.6299,161139.0
2021-05-17 11:20:00,163.31,163.59,163.26,163.45,178794.0,146.6299,146.8813,146.5851,146.7556,178794.0
2021-05-17 11:30:00,163.46,163.81,163.35,163.7,146831.0,146.7646,147.0789,146.6659,146.9801,146831.0
2021-05-17 11:40:00,163.69,163.97,163.67,163.79,121465.0,146.9711,147.2225,146.9532,147.0609,121465.0
2021-05-17 11:50:00,163.78,163.83,163.57,163.74,111818.0,147.0519,147.0968,146.8634,147.016,111818.0
2021-05-17 12:00:00,163.71,163.98,163.64,163.93,143838.0,146.9891,147.2315,146.9262,147.1866,143838.0
2021-05-17 12:10:00,163.93,164.25,163.91,164.14,147564.0,147.1866,147.4739,147.1687,147.3752,147564.0
2021-05-17 12:20:00,164.15,164.31,164.13,164.29,144122.0,147.3841,147.5278,147.3662,147.5099,144122.0
2021-05-17 12:30:00,164.3,164.44,164.15,164.37,221143.0,147.5188,147.6445,147.3841,147.5817,221143.0
2021-05-17 12:40:00,164.4,164.45,164.15,164.17,143976.0,147.6086,147.6535,147.3841,147.4021,143976.0
2021-05-17 12:50:00,164.17,164.31,164.02,164.14,114077.0,147.4021,147.5278,147.2674,147.3752,114077.0
2021-05-17 13:00:00,164.14,164.24,164.06,164.12,88701.0,147.3752,147.465,147.3033,147.3572,88701.0
2021-05-17 13:10:00,164.12,164.2,163.88,163.95,84973.0,147.3572,147.429,147.1417,147.2046,84973.0
2021-05-17 13:20:00,163.95,164.21,163.9,164.14,66275.0,147.2046,147.438,147.1597,147.3752,66275.0
2021-05-17 13:30:00,164.13,164.25,164.03,164.17,118068.0,147.3662,147.4739,147.2764,147.4021,118068.0
2021-05-17 13:40:00,164.18,164.46,163.96,164.4,141157.0,147.4111,147.6625,147.2136,147.6086,141157.0
2021-05-17 13:50:00,164.41,164.44,164.23,164.41,102416.0,147.6176,147.6445,147.456,147.6176,102416.0
2021-05-17 14:00:00,164.42,164.6,164.35,164.43,356112.0,147.6266,147.7882,147.5637,147.6356,356112.0
2021-05-17 14:10:00,164.44,164.52,164.33,164.47,104856.0,147.6445,147.7164,147.5458,147.6715,104856.0
2021-05-17 14:20:00,164.46,164.61,164.43,164.55,85220.0,147.6625,147.7972,147.6356,147.7433,85220.0
2021-05-17 14:30:00,164.56,164.6,164.43,164.44,105260.0,147.7523,147.7882,147.6356,147.6445,105260.0
2021-05-17 14:40:00,164.44,164.6,164.44,164.53,113419.0,147.6445,147.7882,147.6445,147.7253,113419.0
2021-05-17 14:50:00,164.53,164.78,164.53,164.71,151768.0,147.7253,147.9498,147.7253,147.887,151768.0
2021-05-17 15:00:00,164.72,164.85,164.57,164.74,134789.0,147.8959,148.0127,147.7613,147.9139,134789.0
2021-05-17 15:10:00,164.74,164.82,164.49,164.57,137037.0,147.9139,147.9857,147.6894,147.7613,137037.0
2021-05-17 15:20:00,164.58,164.7,164.52,164.58,103551.0,147.7702,147.878,147.7164,147.7702,103551.0
2021-05-17 15:30:00,164.59,164.59,164.35,164.44,152579.0,147.7792,147.7792,147.5637,147.6445,152579.0
2021-05-17 15:40:00,164.45,164.82,164.38,164.75,219856.0,147.6535,147.9857,147.5907,147.9229,219856.0
2021-05-17 15:50:00,164.76,164.84,164.57,164.69,522807.0,147.9318,148.0037,147.7613,147.869,522807.0
2021-05-18 09:30:00,164.68,165.5,164.25,164.86,1034764.0,147.86,148.5963,147.4739,148.0216,1034764.0
2021-05-18 09:40:00,164.86,165.32,164.26,164.5,498043.0,148.0216,148.4346,147.4829,147.6984,498043.0
2021-05-18 09:50:00,164.5,165.03,164.32,164.66,283575.0,147.6984,148.1743,147.5368,147.8421,283575.0
2021-05-18 10:00:00,164.65,164.86,164.1,164.84,249476.0,147.8331,148.0216,147.3393,148.0037,249476.0
2021-05-18 10:10:00,164.82,164.89,164.48,164.59,315375.0,147.9857,148.0486,147.6804,147.7792,315375.0
2021-05-18 10:20:00,164.61,165.23,164.55,165.06,162529.0,147.7972,148.3538,147.7433,148.2012,162529.0
2021-05-18 10:30:00,165.04,165.46,164.99,165.31,211330.0,148.1832,148.5603,148.1384,148.4257,211330.0
2021-05-18 10:40:00,165.31,165.44,165.01,165.09,149855.0,148.4257,148.5424,148.1563,148.2281,149855.0
2021-05-18 10:50:00,165.11,165.23,164.83,164.99,103336.0,148.2461,148.3538,147.9947,148.1384,103336.0
2021-05-18 11:00:00,164.98,164.99,164.36,164.57,196851.0,148.1294,148.1384,147.5727,147.7613,196851.0
2021-05-18 11:10:00,164.57,164.73,164.46,164.49,130190.0,147.7613,147.9049,147.6625,147.6894,130190.0
2021-05-18 11:20:00,164.48,164.62,164.38,164.39,138053.0,147.6804,147.8061,147.5907,147.5996,138053.0
2021-05-18 11:30:00,164.39,164.61,164.22,164.61,158844.0,147.5996,147.7972,147.447,147.7972,158844.0
2021-05-18 11:40:00,164.61,164.61,164.36,164.49,82891.0,147.7972,147.7972,147.5727,147.6894,82891.0
2021-05-18 11:50:00,164.48,164.49,164.34,164.34,81208.0,147.6804,147.6894,147.5547,147.5547,81208.0
2021-05-18 12:00:00,164.32,164.38,164.21,164.25,154159.0,147.5368,147.5907,147.438,147.4739,154159.0
2021-05-18 12:10:00,164.24,164.28,164.0,164.01,159696.0,147.465,147.5009,147.2495,147.2584,159696.0
2021-05-18 12:20:00,164.01,164.25,163.92,164.21,149679.0,147.2584,147.4739,147.1776,147.438,149679.0
2021-05-18 12:30:00,164.21,164.39,164.11,164.25,127505.0,147.438,147.5996,147.3482,147.4739,127505.0
2021-05-18 12:40:00,164.24,164.38,164.23,164.37,92369.0,147.465,147.5907,147.456,147.5817,92369.0
2021-05-18 12:50:00,164.37,164.39,164.12,164.16,98381.0,147.5817,147.5996,147.3572,147.3931,98381.0
2021-05-18 13:00:00,164.16,164.28,164.05,164.09,87844.0,147.3931,147.5009,147.2944,147.3303,87844.0
2021-05-18 13:10:00,164.09,164.13,163.94,164.03,97943.0,147.3303,147.3662,147.1956,147.2764,97943.0
2021-05-18 13:20:00,164.03,164.09,164.0,164.04,66842.0,147.2764,147.3303,147.2495,147.2854,66842.0
2021-05-18 13:30:00,164.05,164.05,163.77,163.84,109504.0,147.2944,147.2944,147.043,147.1058,109504.0
2021-05-18 13:40:00,163.85,163.97,163.8,163.85,110812.0,147.1148,147.2225,147.0699,147.1148,110812.0
2021-05-18 13:50:00,163.84,163.91,163.76,163.76,95721.0,147.1058,147.1687,147.034,147.034,95721.0
2021-05-18 14:00:00,163.75,163.76,163.61,163.64,139051.0,147.025,147.034,146.8993,146.9262,139051.0
2021-05-18 14:10:00,163.64,163.72,163.56,163.58,119457.0,146.9262,146.9981,146.8544,146.8724,119457.0
2021-05-18 14:20:00,163.59,163.59,163.31,163.44,167975.0,146.8813,146.8813,146.6299,146.7467,167975.0
2021-05-18 14:30:00,163.44,163.48,163.24,163.31,137201.0,146.7467,146.7826,146.5671,146.6299,137201.0
2021-05-18 14:40:00,163.31,163.43,162.89,163.03,197890.0,146.6299,146.7377,146.2528,146.3785,197890.0
2021-05-18 14:50:00,163.03,163.66,163.0,163.6,121547.0,146.3785,146.9442,146.3516,146.8903,121547.0
2021-05-18 15:00:00,163.6,163.76,163.49,163.7,105236.0,146.8903,147.034,146.7916,146.9801,105236.0
2021-05-18 15:10:00,163.69,163.7,163.46,163.58,91753.0,146.9711,146.9801,146.7646,146.8724,91753.0
2021-05-18 15:20:00,163.58,163.58,163.35,163.51,122375.0,146.8724,146.8724,146.6659,146.8095,122375.0
2021-05-18 15:30:00,163.52,163.6,163.38,163.46,134167.0,146.8185,146.8903,146.6928,146.7646,134167.0
2021-05-18 15:40:00,163.46,163.66,163.05,163.16,193667.0,146.7646,146.9442,146.3965,146.4953,193667.0
2021-05-18 15:50:00,163.16,163.16,162.24,162.36,731164.0,146.4953,146.4953,145.6692,145.777,731164.0
2021-05-19 09:30:00,160.8,161.18,160.12,160.44,744054.0,144.3763,144.7175,143.7658,144.0531,744054.0
2021-05-19 09:40:00,160.41,160.67,159.96,160.09,341045.0,144.0261,144.2596,143.6221,143.7388,341045.0
2021-05-19 09:50:00,160.06,160.33,159.58,159.97,451326.0,143.7119,143.9543,143.2809,143.6311,451326.0
2021-05-19 10:00:00,159.96,160.09,158.9,158.93,442376.0,143.6221,143.7388,142.6704,142.6973,442376.0
2021-05-19 10:10:00,158.93,159.44,158.67,159.37,328517.0,142.6973,143.1552,142.4639,143.0924,328517.0
2021-05-19 10:20:00,159.36,159.5,159.02,159.46,265644.0,143.0834,143.2091,142.7781,143.1732,265644.0
2021-05-19 10:30:00,159.44,159.5,158.92,158.92,232200.0,143.1552,143.2091,142.6883,142.6883,232200.0
2021-05-19 10:40:00,158.91,159.35,158.64,159.13,228001.0,142.6793,143.0744,142.4369,142.8769,228001.0
2021-05-19 10:50:00,159.13,159.69,159.06,159.64,307264.0,142.8769,143.3797,142.814,143.3348,307264.0
2021-05-19 11:00:00,159.64,159.83,159.28,159.8,216583.0,143.3348,143.5054,143.0116,143.4784,216583.0
2021-05-19 11:10:00,159.8,159.82,159.51,159.65,127311.0,143.4784,143.4964,143.2181,143.3438,127311.0
2021-05-19 11:20:00,159.65,160.15,159.64,160.12,145700.0,143.3438,143.7927,143.3348,143.7658,145700.0
2021-05-19 11:30:00,160.13,160.18,159.66,159.7,142952.0,143.7747,143.8196,143.3527,143.3887,142952.0
2021-05-19 11:40:00,159.69,160.04,159.54,160.01,136896.0,143.3797,143.6939,143.245,143.667,136896.0
2021-05-19 11:50:00,160.0,160.34,159.93,160.26,126373.0,143.658,143.9633,143.5952,143.8915,126373.0
2021-05-19 12:00:00,160.26,160.3,159.99,160.26,102311.0,143.8915,143.9274,143.649,143.8915,102311.0
2021-05-19 12:10:00,160.28,160.52,160.26,160.51,97685.0,143.9094,144.1249,143.8915,144.1159,97685.0
2021-05-19 12:20:00,160.52,160.56,160.32,160.38,116778.0,144.1249,144.1608,143.9453,143.9992,116778.0
2021-05-19 12:30:00,160.4,160.54,160.3,160.48,82751.0,144.0172,144.1429,143.9274,144.089,82751.0
2021-05-19 12:40:00,160.5,160.67,160.42,160.56,135535.0,144.107,144.2596,144.0351,144.1608,135535.0
2021-05-19 12:50:00,160.55,160.73,160.5,160.63,81611.0,144.1518,144.3135,144.107,144.2237,81611.0
2021-05-19 13:00:00,160.65,161.12,160.55,160.96,160894.0,144.2416,144.6636,144.1518,144.52,160894.0
2021-05-19 13:10:00,160.95,161.16,160.93,161.1,84634.0,144.511,144.6995,144.493,144.6457,84634.0
2021-05-19 13:20:00,161.1,161.12,160.63,160.74,151865.0,144.6457,144.6636,144.2237,144.3224,151865.0
2021-05-19 13:30:00,160.74,160.78,160.52,160.63,110109.0,144.3224,144.3584,144.1249,144.2237,110109.0
2021-05-19 13:40:00,160.62,160.72,160.44,160.72,90503.0,144.2147,144.3045,144.0531,144.3045,90503.0
2021-05-19 13:50:00,160.71,160.81,160.61,160.63,85764.0,144.2955,144.3853,144.2057,144.2237,85764.0
2021-05-19 14:00:00,160.62,160.89,159.93,160.22,166688.0,144.2147,144.4571,143.5952,143.8555,166688.0
2021-05-19 14:10:00,160.2,160.28,159.67,159.87,155023.0,143.8376,143.9094,143.3617,143.5413,155023.0
2021-05-19 14:20:00,159.88,160.76,159.87,160.54,209069.0,143.5503,144.3404,143.5413,144.1429,209069.0
2021-05-19 14:30:00,160.53,160.8,160.06,160.1,190809.0,144.1339,144.3763,143.7119,143.7478,190809.0
2021-05-19 14:40:00,160.09,160.17,159.83,159.9,135347.0,143.7388,143.8107,143.5054,143.5682,135347.0
2021-05-19 14:50:00,159.93,160.17,159.73,159.81,173398.0,143.5952,143.8107,143.4156,143.4874,173398.0
2021-05-19 15:00:00,159.8,160.28,159.7,160.18,178828.0,143.4784,143.9094,143.3887,143.8196,178828.0
2021-05-19 15:10:00,160.18,160.44,160.05,160.3,227736.0,143.8196,144.0531,143.7029,143.9274,227736.0
2021-05-19 15:20:00,160.3,160.81,160.26,160.66,208694.0,143.9274,144.3853,143.8915,144.2506,208694.0
2021-05-19 15:30:00,160.66,160.67,160.14,160.34,222443.0,144.2506,144.2596,143.7837,143.9633,222443.0
2021-05-19 15:40:00,160.33,160.57,160.15,160.37,258065.0,143.9543,144.1698,143.7927,143.9902,258065.0
2021-05-19 15:50:00,160.36,161.15,160.34,161.11,629755.0,143.9813,144.6906,143.9633,144.6546,629755.0
2021-05-20 09:30:00,160.83,161.22,159.68,159.76,504783.0,144.4032,144.7534,143.3707,143.4425,504783.0
2021-05-20 09:40:00,159.77,160.38,159.52,160.29,272509.0,143.4515,143.9992,143.227,143.9184,272509.0
2021-05-20 09:50:00,160.29,160.56,159.83,160.52,233500.0,143.9184,144.1608,143.5054,144.1249,233500.0
2021-05-20 10:00:00,160.52,160.63,160.05,160.17,231074.0,144.1249,144.2237,143.7029,143.8107,231074.0
2021-05-20 10:10:00,160.2,160.68,160.12,160.66,290604.0,143.8376,144.2686,143.7658,144.2506,290604.0
2021-05-20 10:20:00,160.7,160.89,160.61,160.73,160228.0,144.2865,144.4571,144.2057,144.3135,160228.0
2021-05-20 10:30:00,160.76,160.91,160.48,160.72,177997.0,144.3404,144.4751,144.089,144.3045,177997.0
2021-05-20 10:40:00,160.72,161.24,160.65,161.06,145451.0,144.3045,144.7714,144.2416,144.6098,145451.0
2021-05-20 10:50:00,161.06,161.23,160.93,161.02,104635.0,144.6098,144.7624,144.493,144.5738,104635.0
2021-05-20 11:00:00,161.03,161.26,160.93,161.03,110765.0,144.5828,144.7893,144.493,144.5828,110765.0
2021-05-20 11:10:00,161.05,161.23,161.03,161.05,102681.0,144.6008,144.7624,144.5828,144.6008,102681.0
2021-05-20 11:20:00,161.07,161.3,161.04,161.22,126760.0,144.6187,144.8252,144.5918,144.7534,126760.0
2021-05-20 11:30:00,161.21,161.59,161.18,161.55,179605.0,144.7444,145.0856,144.7175,145.0497,179605.0
2021-05-20 11:40:00,161.56,161.7,161.38,161.64,141256.0,145.0587,145.1844,144.8971,145.1305,141256.0
2021-05-20 11:50:00,161.65,161.71,161.39,161.42,168478.0,145.1395,145.1934,144.906,144.933,168478.0
2021-05-20 12:00:00,161.43,161.43,161.13,161.32,148299.0,144.942,144.942,144.6726,144.8432,148299.0
2021-05-20 12:10:00,161.32,161.37,161.01,161.03,116889.0,144.8432,144.8881,144.5649,144.5828,116889.0
2021-05-20 12:20:00,161.03,161.09,160.77,160.79,139360.0,144.5828,144.6367,144.3494,144.3673,139360.0
2021-05-20 12:30:00,160.79,160.89,160.53,160.55,174925.0,144.3673,144.4571,144.1339,144.1518,174925.0
2021-05-20 12:40:00,160.57,160.64,160.22,160.38,191975.0,144.1698,144.2327,143.8555,143.9992,191975.0
2021-05-20 12:50:00,160.4,160.77,160.4,160.66,114955.0,144.0172,144.3494,144.0172,144.2506,114955.0
2021-05-20 13:00:00,160.65,160.9,160.53,160.86,82947.0,144.2416,144.4661,144.1339,144.4302,82947.0
2021-05-20 13:10:00,160.86,161.08,160.86,161.0,99228.0,144.4302,144.6277,144.4302,144.5559,99228.0
2021-05-20 13:20:00,161.0,161.02,160.83,160.89,160383.0,144.5559,144.5738,144.4032,144.4571,160383.0
2021-05-20 13:30:00,160.9,160.93,160.79,160.9,168067.0,144.4661,144.493,144.3673,144.4661,168067.0
2021-05-20 13:40:00,160.89,161.05,160.84,160.92,148780.0,144.4571,144.6008,144.4122,144.4841,148780.0
2021-05-20 13:50:00,160.93,160.96,160.53,160.7,255574.0,144.493,144.52,144.1339,144.2865,255574.0
2021-05-20 14:00:00,160.7,161.05,160.59,161.01,206479.0,144.2865,144.6008,144.1878,144.5649,206479.0
2021-05-20 14:10:00,161.01,161.09,160.88,161.08,98954.0,144.5649,144.6367,144.4481,144.6277,98954.0
2021-05-20 14:20:00,161.07,161.23,160.97,161.23,83519.0,144.6187,144.7624,144.5289,144.7624,83519.0
2021-05-20 14:30:00,161.25,161.3,161.06,161.11,308461.0,144.7803,144.8252,144.6098,144.6546,308461.0
2021-05-20 14:40:00,161.12,161.23,160.86,160.95,261640.0,144.6636,144.7624,144.4302,144.511,261640.0
2021-05-20 14:50:00,160.95,161.14,160.89,160.93,114861.0,144.511,144.6816,144.4571,144.493,114861.0
2021-05-20 15:00:00,160.94,161.15,160.83,161.1,120022.0,144.502,144.6906,144.4032,144.6457,120022.0
2021-05-20 15:10:00,161.09,161.53,161.08,161.42,159007.0,144.6367,145.0317,144.6277,144.933,159007.0
2021-05-20 15:20:00,161.44,161.86,161.41,161.76,220536.0,144.9509,145.328,144.924,145.2383,220536.0
2021-05-20 15:30:00,161.74,161.77,161.33,161.33,236864.0,145.2203,145.2472,144.8522,144.8522,236864.0
2021-05-20 15:40:00,161.33,161.44,161.03,161.03,282637.0,144.8522,144.9509,144.5828,144.5828,282637.0
2021-05-20 15:50:00,161.02,161.13,160.52,160.84,705081.0,144.5738,144.6726,144.1249,144.4122,705081.0
2021-05-21 09:30:00,161.34,162.23,160.94,162.15,718266.0,144.8612,145.6603,144.502,145.5884,718266.0
2021-05-21 09:40:00,162.15,162.52,161.93,162.49,208482.0,145.5884,145.9206,145.3909,145.8937,208482.0
2021-05-21 09:50:00,162.45,162.99,162.27,162.83,331674.0,145.8578,146.3426,145.6962,146.199,331674.0
2021-05-21 10:00:00,162.79,162.8,162.25,162.66,201148.0,146.1631,146.172,145.6782,146.0463,201148.0
2021-05-21 10:10:00,162.65,162.68,162.15,162.35,150918.0,146.0374,146.0643,145.5884,145.768,150918.0
2021-05-21 10:20:00,162.34,162.38,161.99,162.21,160772.0,145.759,145.7949,145.4448,145.6423,160772.0
2021-05-21 10:30:00,162.22,162.52,162.18,162.3,163451.0,145.6513,145.9206,145.6154,145.7231,163451.0
2021-05-21 10:40:00,162.3,162.5,162.19,162.39,144106.0,145.7231,145.9027,145.6243,145.8039,144106.0
2021-05-21 10:50:00,162.39,163.01,162.38,162.98,219351.0,145.8039,146.3606,145.7949,146.3337,219351.0
2021-05-21 11:00:00,162.99,163.23,162.9,163.05,238814.0,146.3426,146.5581,146.2618,146.3965,238814.0
2021-05-21 11:10:00,163.05,163.16,162.84,162.91,161686.0,146.3965,146.4953,146.2079,146.2708,161686.0
2021-05-21 11:20:00,162.92,163.11,162.69,162.78,157814.0,146.2798,146.4504,146.0733,146.1541,157814.0
2021-05-21 11:30:00,162.76,162.97,162.66,162.95,115965.0,146.1361,146.3247,146.0463,146.3067,115965.0
2021-05-21 11:40:00,162.95,163.07,162.89,162.95,113830.0,146.3067,146.4145,146.2528,146.3067,113830.0
2021-05-21 11:50:00,162.95,162.99,162.71,162.87,118131.0,146.3067,146.3426,146.0912,146.2349,118131.0
2021-05-21 12:00:00,162.87,162.87,162.31,162.32,234595.0,146.2349,146.2349,145.7321,145.7411,234595.0
2021-05-21 12:10:00,162.32,162.61,162.32,162.4,140860.0,145.7411,146.0014,145.7411,145.8129,140860.0
2021-05-21 12:20:00,162.39,162.48,162.28,162.39,73458.0,145.8039,145.8847,145.7051,145.8039,73458.0
2021-05-21 12:30:00,162.39,162.53,162.27,162.3,104300.0,145.8039,145.9296,145.6962,145.7231,104300.0
2021-05-21 12:40:00,162.3,162.48,162.21,162.23,70378.0,145.7231,145.8847,145.6423,145.6603,70378.0
2021-05-21 12:50:00,162.22,162.23,161.79,161.88,167476.0,145.6513,145.6603,145.2652,145.346,167476.0
2021-05-21 13:00:00,161.88,162.19,161.82,162.17,117990.0,145.346,145.6243,145.2921,145.6064,117990.0
2021-05-21 13:10:00,162.17,162.27,162.06,162.22,91302.0,145.6064,145.6962,145.5076,145.6513,91302.0
2021-05-21 13:20:00,162.22,162.51,162.19,162.48,105910.0,145.6513,145.9117,145.6243,145.8847,105910.0
2021-05-21 13:30:00,162.49,162.73,162.48,162.72,77916.0,145.8937,146.1092,145.8847,146.1002,77916.0
2021-05-21 13:40:00,162.72,162.77,162.47,162.5,89261.0,146.1002,146.1451,145.8757,145.9027,89261.0
2021-05-21 13:50:00,162.51,162.59,162.37,162.58,99236.0,145.9117,145.9835,145.786,145.9745,99236.0
2021-05-21 14:00:00,162.59,162.84,162.52,162.8,115766.0,145.9835,146.2079,145.9206,146.172,115766.0
2021-05-21 14:10:00,162.8,162.94,162.77,162.94,85102.0,146.172,146.2977,146.1451,146.2977,85102.0
2021-05-21 14:20:00,162.92,162.93,162.7,162.74,113694.0,146.2798,146.2888,146.0822,146.1182,113694.0
2021-05-21 14:30:00,162.75,162.89,162.51,162.61,144086.0,146.1271,146.2528,145.9117,146.0014,144086.0
2021-05-21 14:40:00,162.62,162.79,162.51,162.75,126487.0,146.0104,146.1631,145.9117,146.1271,126487.0
2021-05-21 14:50:00,162.75,162.99,162.75,162.94,115659.0,146.1271,146.3426,146.1271,146.2977,115659.0
2021-05-21 15:00:00,162.94,163.0,162.82,162.92,117027.0,146.2977,146.3516,146.19,146.2798,117027.0
2021-05-21 15:10:00,162.91,163.09,162.87,163.05,146264.0,146.2708,146.4324,146.2349,146.3965,146264.0
2021-05-21 15:20:00,163.06,163.18,163.01,163.12,158459.0,146.4055,146.5132,146.3606,146.4594,158459.0
2021-05-21 15:30:00,163.12,163.12,162.86,162.91,166540.0,146.4594,146.4594,146.2259,146.2708,166540.0
2021-05-21 15:40:00,162.92,163.03,162.7,162.98,281525.0,146.2798,146.3785,146.0822,146.3337,281525.0
2021-05-21 15:50:00,163.0,163.08,162.55,162.7,594925.0,146.3516,146.4234,145.9476,146.0822,594925.0
2021-05-24 09:30:00,163.36,163.75,162.43,162.46,453269.0,146.6748,147.025,145.8398,145.8668,453269.0
2021-05-24 09:40:00,162.44,162.81,162.11,162.67,265444.0,145.8488,146.181,145.5525,146.0553,265444.0
2021-05-24 09:50:00,162.66,163.4,162.45,163.34,256925.0,146.0463,146.7108,145.8578,146.6569,256925.0
2021-05-24 10:00:00,163.33,163.45,162.86,163.09,196406.0,146.6479,146.7556,146.2259,146.4324,196406.0
2021-05-24 10:10:00,163.09,163.4,162.76,163.4,208726.0,146.4324,146.7108,146.1361,146.7108,208726.0
2021-05-24 10:20:00,163.4,163.6,163.29,163.31,130779.0,146.7108,146.8903,146.612,146.6299,130779.0
2021-05-24 10:30:00,163.32,163.59,163.31,163.54,168657.0,146.6389,146.8813,146.6299,146.8365,168657.0
2021-05-24 10:40:00,163.54,163.6,163.11,163.34,173628.0,146.8365,146.8903,146.4504,146.6569,173628.0
2021-05-24 10:50:00,163.34,163.6,163.32,163.41,121509.0,146.6569,146.8903,146.6389,146.7197,121509.0
2021-05-24 11:00:00,163.41,163.54,163.29,163.37,102747.0,146.7197,146.8365,146.612,146.6838,102747.0
2021-05-24 11:10:00,163.39,163.44,163.07,163.3,139501.0,146.7018,146.7467,146.4145,146.621,139501.0
2021-05-24 11:20:00,163.29,163.51,163.27,163.51,98007.0,146.612,146.8095,146.594,146.8095,98007.0
2021-05-24 11:30:00,163.51,163.68,163.41,163.51,153860.0,146.8095,146.9622,146.7197,146.8095,153860.0
2021-05-24 11:40:00,163.51,163.76,163.48,163.49,256106.0,146.8095,147.034,146.7826,146.7916,256106.0
2021-05-24 11:50:00,163.49,163.5,163.25,163.31,78479.0,146.7916,146.8005,146.5761,146.6299,78479.0
2021-05-24 12:00:00,163.31,163.38,163.13,163.18,106337.0,146.6299,146.6928,146.4683,146.5132,106337.0
2021-05-24 12:10:00,163.18,163.44,163.18,163.3,89552.0,146.5132,146.7467,146.5132,146.621,89552.0
2021-05-24 12:20:00,163.3,163.36,163.16,163.2,57699.0,146.621,146.6748,146.4953,146.5312,57699.0
2021-05-24 12:30:00,163.21,163.53,163.2,163.45,105789.0,146.5402,146.8275,146.5312,146.7556,105789.0
2021-05-24 12:40:00,163.44,163.71,163.38,163.68,104972.0,146.7467,146.9891,146.6928,146.9622,104972.0
2021-05-24 12:50:00,163.69,163.76,163.61,163.7,65005.0,146.9711,147.034,146.8993,146.9801,65005.0
2021-05-24 13:00:00,163.71,163.9,163.6,163.69,82462.0,146.9891,147.1597,146.8903,146.9711,82462.0
2021-05-24 13:10:00,163.69,163.91,163.61,163.87,80519.0,146.9711,147.1687,146.8993,147.1327,80519.0
2021-05-24 13:20:00,163.88,163.92,163.78,163.9,79081.0,147.1417,147.1776,147.0519,147.1597,79081.0
2021-05-24 13:30:00,163.9,163.96,163.78,163.9,87898.0,147.1597,147.2136,147.0519,147.1597,87898.0
2021-05-24 13:40:00,163.9,164.0,163.88,163.93,102624.0,147.1597,147.2495,147.1417,147.1866,102624.0
2021-05-24 13:50:00,163.93,163.95,163.86,163.89,82123.0,147.1866,147.2046,147.1238,147.1507,82123.0
2021-05-24 14:00:00,163.89,163.99,163.78,163.82,113192.0,147.1507,147.2405,147.0519,147.0879,113192.0
2021-05-24 14:10:00,163.81,163.92,163.74,163.89,99458.0,147.0789,147.1776,147.016,147.1507,99458.0
2021-05-24 14:20:00,163.89,164.0,163.83,163.89,112246.0,147.1507,147.2495,147.0968,147.1507,112246.0
2021-05-24 14:30:00,163.9,164.0,163.86,163.88,103467.0,147.1597,147.2495,147.1238,147.1417,103467.0
2021-05-24 14:40:00,163.9,163.91,163.76,163.83,136643.0,147.1597,147.1687,147.034,147.0968,136643.0
2021-05-24 14:50:00,163.85,163.91,163.72,163.89,79812.0,147.1148,147.1687,146.9981,147.1507,79812.0
2021-05-24 15:00:00,163.89,164.07,163.87,164.03,98908.0,147.1507,147.3123,147.1327,147.2764,98908.0
2021-05-24 15:10:00,164.03,164.11,163.98,163.99,132375.0,147.2764,147.3482,147.2315,147.2405,132375.0
2021-05-24 15:20:00,163.98,164.12,163.9,164.05,153671.0,147.2315,147.3572,147.1597,147.2944,153671.0
2021-05-24 15:30:00,164.05,164.23,164.03,164.08,154027.0,147.2944,147.456,147.2764,147.3213,154027.0
2021-05-24 15:40:00,164.07,164.17,164.01,164.08,180997.0,147.3123,147.4021,147.2584,147.3213,180997.0
2021-05-24 15:50:00,164.07,164.08,163.47,163.54,661867.0,147.3123,147.3213,146.7736,146.8365,661867.0
2021-05-25 09:30:00,163.85,165.34,163.68,165.19,604412.0,147.1148,148.4526,146.9622,148.3179,604412.0
2021-05-25 09:40:00,165.19,165.7,165.01,165.02,514778.0,148.3179,148.7758,148.1563,148.1653,514778.0
2021-05-25 09:50:00,165.02,165.05,164.2,164.37,238381.0,148.1653,148.1922,147.429,147.5817,238381.0
2021-05-25 10:00:00,164.39,164.56,164.04,164.22,281905.0,147.5996,147.7523,147.2854,147.447,281905.0
2021-05-25 10:10:00,164.21,164.3,163.76,164.13,242471.0,147.438,147.5188,147.034,147.3662,242471.0
2021-05-25 10:20:00,164.14,164.33,163.93,163.99,213457.0,147.3752,147.5458,147.1866,147.2405,213457.0
2021-05-25 10:30:00,164.0,164.15,163.88,164.05,185736.0,147.2495,147.3841,147.1417,147.2944,185736.0
2021-05-25 10:40:00,164.04,164.13,163.83,163.96,163548.0,147.2854,147.3662,147.0968,147.2136,163548.0
2021-05-25 10:50:00,163.95,164.2,163.87,164.02,143121.0,147.2046,147.429,147.1327,147.2674,143121.0
2021-05-25 11:00:00,164.03,164.04,163.46,163.77,238841.0,147.2764,147.2854,146.7646,147.043,238841.0
2021-05-25 11:10:00,163.76,163.89,163.37,163.5,225804.0,147.034,147.1507,146.6838,146.8005,225804.0
2021-05-25 11:20:00,163.48,163.61,163.31,163.36,137560.0,146.7826,146.8993,146.6299,146.6748,137560.0
2021-05-25 11:30:00,163.34,163.37,163.02,163.19,150673.0,146.6569,146.6838,146.3696,146.5222,150673.0
2021-05-25 11:40:00,163.17,163.29,163.07,163.22,98731.0,146.5042,146.612,146.4145,146.5491,98731.0
2021-05-25 11:50:00,163.22,163.38,163.11,163.37,130299.0,146.5491,146.6928,146.4504,146.6838,130299.0
2021-05-25 12:00:00,163.37,163.9,163.37,163.85,153508.0,146.6838,147.1597,146.6838,147.1148,153508.0
2021-05-25 12:10:00,163.87,164.0,163.78,163.99,134961.0,147.1327,147.2495,147.0519,147.2405,134961.0
2021-05-25 12:20:00,163.98,164.07,163.95,164.03,93838.0,147.2315,147.3123,147.2046,147.2764,93838.0
2021-05-25 12:30:00,164.02,164.02,163.79,163.81,159840.0,147.2674,147.2674,147.0609,147.0789,159840.0
2021-05-25 12:40:00,163.82,163.96,163.78,163.83,112290.0,147.0879,147.2136,147.0519,147.0968,112290.0
2021-05-25 12:50:00,163.83,163.94,163.75,163.91,103347.0,147.0968,147.1956,147.025,147.1687,103347.0
2021-05-25 13:00:00,163.9,163.99,163.53,163.57,195478.0,147.1597,147.2405,146.8275,146.8634,195478.0
2021-05-25 13:10:00,163.56,163.87,163.5,163.81,104579.0,146.8544,147.1327,146.8005,147.0789,104579.0
2021-05-25 13:20:00,163.8,163.9,163.71,163.81,114654.0,147.0699,147.1597,146.9891,147.0789,114654.0
2021-05-25 13:30:00,163.8,163.83,163.58,163.68,100801.0,147.0699,147.0968,146.8724,146.9622,100801.0
2021-05-25 13:40:00,163.69,163.69,163.4,163.45,92938.0,146.9711,146.9711,146.7108,146.7556,92938.0
2021-05-25 13:50:00,163.46,163.51,163.24,163.36,124630.0,146.7646,146.8095,146.5671,146.6748,124630.0
2021-05-25 14:00:00,163.37,163.39,163.06,163.17,147228.0,146.6838,146.7018,146.4055,146.5042,147228.0
2021-05-25 14:10:00,163.17,163.24,162.96,162.97,124540.0,146.5042,146.5671,146.3157,146.3247,124540.0
2021-05-25 14:20:00,162.98,163.12,162.92,163.06,157227.0,146.3337,146.4594,146.2798,146.4055,157227.0
2021-05-25 14:30:00,163.05,163.19,162.91,163.18,118122.0,146.3965,146.5222,146.2708,146.5132,118122.0
2021-05-25 14:40:00,163.17,163.2,162.95,163.04,117402.0,146.5042,146.5312,146.3067,146.3875,117402.0
2021-05-25 14:50:00,163.04,163.08,162.71,162.73,156370.0,146.3875,146.4234,146.0912,146.1092,156370.0
2021-05-25 15:00:00,162.72,162.72,162.44,162.46,240715.0,146.1002,146.1002,145.8488,145.8668,240715.0
2021-05-25 15:10:00,162.45,162.66,162.34,162.65,236119.0,145.8578,146.0463,145.759,146.0374,236119.0
2021-05-25 15:20:00,162.65,162.8,162.56,162.59,199252.0,146.0374,146.172,145.9565,145.9835,199252.0
2021-05-25 15:30:00,162.61,162.63,162.29,162.35,331099.0,146.0014,146.0194,145.7141,145.768,331099.0
2021-05-25 15:40:00,162.34,162.4,161.94,161.99,492494.0,145.759,145.8129,145.3999,145.4448,492494.0
2021-05-25 15:50:00,161.96,162.04,161.56,161.88,913026.0,145.4178,145.4897,145.0587,145.346,913026.0
2021-05-26 09:30:00,163.57,163.74,161.62,162.02,675896.0,146.8634,147.016,145.1126,145.4717,675896.0
2021-05-26 09:40:00,162.04,162.1,161.4,161.58,455757.0,145.4897,145.5435,144.915,145.0766,455757.0
2021-05-26 09:50:00,161.56,161.92,161.3,161.8,276934.0,145.0587,145.3819,144.8252,145.2742,276934.0
2021-05-26 10:00:00,161.82,162.32,161.8,162.14,398249.0,145.2921,145.7411,145.2742,145.5794,398249.0
2021-05-26 10:10:00,162.17,162.73,162.1,162.68,232975.0,145.6064,146.1092,145.5435,146.0643,232975.0
2021-05-26 10:20:00,162.68,162.84,162.45,162.56,209857.0,146.0643,146.2079,145.8578,145.9565,209857.0
2021-05-26 10:30:00,162.57,162.69,162.38,162.63,142365.0,145.9655,146.0733,145.7949,146.0194,142365.0
2021-05-26 10:40:00,162.65,162.87,162.64,162.82,177862.0,146.0374,146.2349,146.0284,146.19,177862.0
2021-05-26 10:50:00,162.83,162.9,162.44,162.65,146034.0,146.199,146.2618,145.8488,146.0374,146034.0
2021-05-26 11:00:00,162.67,162.88,162.59,162.83,124156.0,146.0553,146.2439,145.9835,146.199,124156.0
2021-05-26 11:10:00,162.82,162.82,162.45,162.53,146375.0,146.19,146.19,145.8578,145.9296,146375.0
2021-05-26 11:20:00,162.52,162.64,162.15,162.51,184545.0,145.9206,146.0284,145.5884,145.9117,184545.0
2021-05-26 11:30:00,162.51,162.77,162.4,162.72,128717.0,145.9117,146.1451,145.8129,146.1002,128717.0
2021-05-26 11:40:00,162.71,162.89,162.6,162.89,218695.0,146.0912,146.2528,145.9925,146.2528,218695.0
2021-05-26 11:50:00,162.9,162.92,162.71,162.77,172631.0,146.2618,146.2798,146.0912,146.1451,172631.0
2021-05-26 12:00:00,162.78,162.81,162.51,162.61,119387.0,146.1541,146.181,145.9117,146.0014,119387.0
2021-05-26 12:10:00,162.61,162.74,162.58,162.62,78123.0,146.0014,146.1182,145.9745,146.0104,78123.0
2021-05-26 12:20:00,162.62,162.7,162.39,162.46,183460.0,146.0104,146.0822,145.8039,145.8668,183460.0
2021-05-26 12:30:00,162.47,162.55,162.39,162.45,171659.0,145.8757,145.9476,145.8039,145.8578,171659.0
2021-05-26 12:40:00,162.46,162.49,162.35,162.48,151636.0,145.8668,145.8937,145.768,145.8847,151636.0
2021-05-26 12:50:00,162.47,162.62,162.46,162.62,77355.0,145.8757,146.0104,145.8668,146.0104,77355.0
2021-05-26 13:00:00,162.63,162.64,162.4,162.44,124548.0,146.0194,146.0284,145.8129,145.8488,124548.0
2021-05-26 13:10:00,162.45,162.74,162.43,162.69,102633.0,145.8578,146.1182,145.8398,146.0733,102633.0
2021-05-26 13:20:00,162.71,162.89,162.69,162.73,94069.0,146.0912,146.2528,146.0733,146.1092,94069.0
2021-05-26 13:30:00,162.74,162.76,162.53,162.6,94518.0,146.1182,146.1361,145.9296,145.9925,94518.0
2021-05-26 13:40:00,162.6,162.61,162.26,162.3,121609.0,145.9925,146.0014,145.6872,145.7231,121609.0
2021-05-26 13:50:00,162.3,162.35,162.12,162.22,140486.0,145.7231,145.768,145.5615,145.6513,140486.0
2021-05-26 14:00:00,162.22,162.37,162.11,162.25,171456.0,145.6513,145.786,145.5525,145.6782,171456.0
2021-05-26 14:10:00,162.26,162.44,162.23,162.41,138357.0,145.6872,145.8488,145.6603,145.8219,138357.0
2021-05-26 14:20:00,162.41,162.48,162.38,162.44,146306.0,145.8219,145.8847,145.7949,145.8488,146306.0
2021-05-26 14:30:00,162.44,162.46,162.31,162.45,76994.0,145.8488,145.8668,145.7321,145.8578,76994.0
2021-05-26 14:40:00,162.45,162.5,162.34,162.4,106048.0,145.8578,145.9027,145.759,145.8129,106048.0
2021-05-26 14:50:00,162.4,162.43,162.13,162.21,104745.0,145.8129,145.8398,145.5705,145.6423,104745.0
2021-05-26 15:00:00,162.22,162.38,162.15,162.25,95057.0,145.6513,145.7949,145.5884,145.6782,95057.0
2021-05-26 15:10:00,162.26,162.31,162.09,162.2,243027.0,145.6872,145.7321,145.5346,145.6333,243027.0
2021-05-26 15:20:00,162.19,162.34,162.04,162.15,402677.0,145.6243,145.759,145.4897,145.5884,402677.0
2021-05-26 15:30:00,162.15,162.26,162.07,162.18,289808.0,145.5884,145.6872,145.5166,145.6154,289808.0
2021-05-26 15:40:00,162.18,162.26,162.02,162.08,231704.0,145.6154,145.6872,145.4717,145.5256,231704.0
2021-05-26 15:50:00,162.08,162.1,161.74,161.87,660393.0,145.5256,145.5435,145.2203,145.337,660393.0
2021-05-27 09:30:00,163.93,164.75,163.82,164.17,805975.0,147.1866,147.9229,147.0879,147.4021,805975.0
2021-05-27 09:40:00,164.2,164.53,163.77,164.16,318186.0,147.429,147.7253,147.043,147.3931,318186.0
2021-05-27 09:50:00,164.18,164.49,163.83,164.18,320712.0,147.4111,147.6894,147.0968,147.4111,320712.0
2021-05-27 10:00:00,164.19,164.25,163.53,163.63,220685.0,147.4201,147.4739,146.8275,146.9173,220685.0
2021-05-27 10:10:00,163.66,163.69,163.39,163.58,155938.0,146.9442,146.9711,146.7018,146.8724,155938.0
2021-05-27 10:20:00,163.57,163.68,163.32,163.41,192982.0,146.8634,146.9622,146.6389,146.7197,192982.0
2021-05-27 10:30:00,163.41,163.46,163.17,163.3,156375.0,146.7197,146.7646,146.5042,146.621,156375.0
2021-05-27 10:40:00,163.29,163.34,163.06,163.12,141025.0,146.612,146.6569,146.4055,146.4594,141025.0
2021-05-27 10:50:00,163.12,163.13,162.68,162.88,187129.0,146.4594,146.4683,146.0643,146.2439,187129.0
2021-05-27 11:00:00,162.89,163.1,162.69,162.99,202011.0,146.2528,146.4414,146.0733,146.3426,202011.0
2021-05-27 11:10:00,162.99,163.23,162.96,163.07,129581.0,146.3426,146.5581,146.3157,146.4145,129581.0
2021-05-27 11:20:00,163.05,163.08,162.75,162.75,96057.0,146.3965,146.4234,146.1271,146.1271,96057.0
2021-05-27 11:30:00,162.72,162.98,162.57,162.97,187899.0,146.1002,146.3337,145.9655,146.3247,187899.0
2021-05-27 11:40:00,162.97,163.02,162.74,163.02,145215.0,146.3247,146.3696,146.1182,146.3696,145215.0
2021-05-27 11:50:00,163.03,163.3,163.03,163.17,126620.0,146.3785,146.621,146.3785,146.5042,126620.0
2021-05-27 12:00:00,163.16,163.42,163.11,163.41,64445.0,146.4953,146.7287,146.4504,146.7197,64445.0
2021-05-27 12:10:00,163.4,163.49,163.22,163.25,171136.0,146.7108,146.7916,146.5491,146.5761,171136.0
2021-05-27 12:20:00,163.25,163.49,163.19,163.36,71371.0,146.5761,146.7916,146.5222,146.6748,71371.0
2021-05-27 12:30:00,163.35,163.4,163.15,163.21,71286.0,146.6659,146.7108,146.4863,146.5402,71286.0
2021-05-27 12:40:00,163.22,163.22,162.97,162.98,61909.0,146.5491,146.5491,146.3247,146.3337,61909.0
2021-05-27 12:50:00,162.99,163.08,162.91,162.97,56371.0,146.3426,146.4234,146.2708,146.3247,56371.0
2021-05-27 13:00:00,162.96,163.07,162.94,163.01,65366.0,146.3157,146.4145,146.2977,146.3606,65366.0
2021-05-27 13:10:00,163.01,163.06,162.86,162.92,68593.0,146.3606,146.4055,146.2259,146.2798,68593.0
2021-05-27 13:20:00,162.92,162.99,162.82,162.93,89753.0,146.2798,146.3426,146.19,146.2888,89753.0
2021-05-27 13:30:00,162.93,162.94,162.65,162.82,111442.0,146.2888,146.2977,146.0374,146.19,111442.0
2021-05-27 13:40:00,162.82,162.98,162.78,162.91,82687.0,146.19,146.3337,146.1541,146.2708,82687.0
2021-05-27 13:50:00,162.9,162.96,162.86,162.94,63711.0,146.2618,146.3157,146.2259,146.2977,63711.0
2021-05-27 14:00:00,162.92,163.04,162.79,163.0,132118.0,146.2798,146.3875,146.1631,146.3516,132118.0
2021-05-27 14:10:00,163.0,163.09,162.95,163.05,98044.0,146.3516,146.4324,146.3067,146.3965,98044.0
2021-05-27 14:20:00,163.05,163.1,162.92,163.09,77323.0,146.3965,146.4414,146.2798,146.4324,77323.0
2021-05-27 14:30:00,163.07,163.17,162.88,162.92,143418.0,146.4145,146.5042,146.2439,146.2798,143418.0
2021-05-27 14:40:00,162.93,163.05,162.9,163.0,74065.0,146.2888,146.3965,146.2618,146.3516,74065.0
2021-05-27 14:50:00,163.0,163.3,162.94,163.28,113198.0,146.3516,146.621,146.2977,146.603,113198.0
2021-05-27 15:00:00,163.28,163.28,163.1,163.19,106429.0,146.603,146.603,146.4414,146.5222,106429.0
2021-05-27 15:10:00,163.19,163.51,163.18,163.48,96924.0,146.5222,146.8095,146.5132,146.7826,96924.0
2021-05-27 15:20:00,163.49,163.67,163.41,163.64,184416.0,146.7916,146.9532,146.7197,146.9262,184416.0
2021-05-27 15:30:00,163.65,163.98,163.6,163.92,287039.0,146.9352,147.2315,146.8903,147.1776,287039.0
2021-05-27 15:40:00,163.93,164.07,163.8,163.92,315670.0,147.1866,147.3123,147.0699,147.1776,315670.0
2021-05-27 15:50:00,163.91,164.74,163.91,164.13,1359612.0,147.1687,147.9139,147.1687,147.3662,1359612.0
2021-05-28 09:30:00,164.68,164.94,163.3,163.5,577784.0,147.86,148.0935,146.621,146.8005,577784.0
2021-05-28 09:40:00,163.47,163.87,163.26,163.6,219350.0,146.7736,147.1327,146.5851,146.8903,219350.0
2021-05-28 09:50:00,163.6,164.04,163.3,163.95,242811.0,146.8903,147.2854,146.621,147.2046,242811.0
2021-05-28 10:00:00,163.95,164.37,163.48,163.61,260221.0,147.2046,147.5817,146.7826,146.8993,260221.0
2021-05-28 10:10:00,163.59,163.73,163.34,163.37,246006.0,146.8813,147.007,146.6569,146.6838,246006.0
2021-05-28 10:20:00,163.36,163.71,163.33,163.63,213677.0,146.6748,146.9891,146.6479,146.9173,213677.0
2021-05-28 10:30:00,163.63,163.8,163.5,163.56,166594.0,146.9173,147.0699,146.8005,146.8544,166594.0
2021-05-28 10:40:00,163.57,163.85,163.55,163.56,160435.0,146.8634,147.1148,146.8454,146.8544,160435.0
2021-05-28 10:50:00,163.57,163.82,163.57,163.78,116622.0,146.8634,147.0879,146.8634,147.0519,116622.0
2021-05-28 11:00:00,163.77,163.95,163.71,163.88,85848.0,147.043,147.2046,146.9891,147.1417,85848.0
2021-05-28 11:10:00,163.86,164.06,163.79,164.01,116596.0,147.1238,147.3033,147.0609,147.2584,116596.0
2021-05-28 11:20:00,164.03,164.12,163.94,163.99,94213.0,147.2764,147.3572,147.1956,147.2405,94213.0
2021-05-28 11:30:00,164.0,164.06,163.78,164.0,115416.0,147.2495,147.3033,147.0519,147.2495,115416.0
2021-05-28 11:40:00,164.02,164.02,163.77,163.84,93974.0,147.2674,147.2674,147.043,147.1058,93974.0
2021-05-28 11:50:00,163.82,163.95,163.8,163.88,70226.0,147.0879,147.2046,147.0699,147.1417,70226.0
2021-05-28 12:00:00,163.86,163.97,163.81,163.97,101718.0,147.1238,147.2225,147.0789,147.2225,101718.0
2021-05-28 12:10:00,163.98,164.26,163.97,164.25,178361.0,147.2315,147.4829,147.2225,147.4739,178361.0
2021-05-28 12:20:00,164.25,164.37,164.13,164.18,123695.0,147.4739,147.5817,147.3662,147.4111,123695.0
2021-05-28 12:30:00,164.17,164.18,164.06,164.13,88258.0,147.4021,147.4111,147.3033,147.3662,88258.0
2021-05-28 12:40:00,164.14,164.16,163.95,164.03,112903.0,147.3752,147.3931,147.2046,147.2764,112903.0
2021-05-28 12:50:00,164.03,164.07,163.84,163.85,79934.0,147.2764,147.3123,147.1058,147.1148,79934.0
2021-05-28 13:00:00,163.83,163.86,163.76,163.78,94841.0,147.0968,147.1238,147.034,147.0519,94841.0
2021-05-28 13:10:00,163.78,163.92,163.77,163.89,133177.0,147.0519,147.1776,147.043,147.1507,133177.0
2021-05-28 13:20:00,163.9,164.16,163.9,164.09,105790.0,147.1597,147.3931,147.1597,147.3303,105790.0
2021-05-28 13:30:00,164.1,164.35,164.09,164.35,124583.0,147.3393,147.5637,147.3303,147.5637,124583.0
2021-05-28 13:40:00,164.35,164.48,164.2,164.45,151004.0,147.5637,147.6804,147.429,147.6535,151004.0
2021-05-28 13:50:00,164.44,164.55,164.37,164.44,88484.0,147.6445,147.7433,147.5817,147.6445,88484.0
2021-05-28 14:00:00,164.45,164.56,164.37,164.44,138514.0,147.6535,147.7523,147.5817,147.6445,138514.0
2021-05-28 14:10:00,164.43,164.44,164.25,164.39,111130.0,147.6356,147.6445,147.4739,147.5996,111130.0
2021-05-28 14:20:00,164.39,164.54,164.35,164.38,135981.0,147.5996,147.7343,147.5637,147.5907,135981.0
2021-05-28 14:30:00,164.38,164.42,164.24,164.25,117457.0,147.5907,147.6266,147.465,147.4739,117457.0
2021-05-28 14:40:00,164.24,164.34,164.22,164.25,105886.0,147.465,147.5547,147.447,147.4739,105886.0
2021-05-28 14:50:00,164.24,164.39,164.11,164.14,128322.0,147.465,147.5996,147.3482,147.3752,128322.0
2021-05-28 15:00:00,164.13,164.43,164.13,164.36,101840.0,147.3662,147.6356,147.3662,147.5727,101840.0
2021-05-28 15:10:00,164.37,164.58,164.29,164.49,107522.0,147.5817,147.7702,147.5099,147.6894,107522.0
2021-05-28 15:20:00,164.49,164.53,164.43,164.49,90471.0,147.6894,147.7253,147.6356,147.6894,90471.0
2021-05-28 15:30:00,164.48,164.6,164.38,164.59,162280.0,147.6804,147.7882,147.5907,147.7792,162280.0
2021-05-28 15:40:00,164.58,164.6,164.33,164.4,355583.0,147.7702,147.7882,147.5458,147.6086,355583.0
2021-05-28 15:50:00,164.37,164.49,164.2,164.28,606685.0,147.5817,147.6894,147.429,147.5009,606685.0
2021-06-01 09:30:00,165.9,166.7,165.65,165.76,845082.0,148.9554,149.6737,148.7309,148.8297,845082.0
2021-06-01 09:40:00,165.77,166.08,165.48,166.02,356217.0,148.8387,149.117,148.5783,149.0632,356217.0
2021-06-01 09:50:00,165.99,166.23,165.77,165.86,308111.0,149.0362,149.2517,148.8387,148.9195,308111.0
2021-06-01 10:00:00,165.86,166.43,165.85,166.18,290900.0,148.9195,149.4313,148.9105,149.2068,290900.0
2021-06-01 10:10:00,166.17,166.39,165.93,166.31,189391.0,149.1978,149.3954,148.9823,149.3235,189391.0
2021-06-01 10:20:00,166.31,166.47,166.02,166.24,183635.0,149.3235,149.4672,149.0632,149.2607,183635.0
2021-06-01 10:30:00,166.26,166.86,166.23,166.52,240237.0,149.2786,149.8174,149.2517,149.5121,240237.0
2021-06-01 10:40:00,166.55,166.91,166.39,166.42,219514.0,149.539,149.8623,149.3954,149.4223,219514.0
2021-06-01 10:50:00,166.47,166.59,166.25,166.4,174604.0,149.4672,149.5749,149.2697,149.4043,174604.0
2021-06-01 11:00:00,166.4,166.58,166.28,166.3,185728.0,149.4043,149.566,149.2966,149.3146,185728.0
2021-06-01 11:10:00,166.28,166.5,166.23,166.29,171400.0,149.2966,149.4941,149.2517,149.3056,171400.0
2021-06-01 11:20:00,166.3,166.34,166.05,166.26,89749.0,149.3146,149.3505,149.0901,149.2786,89749.0
2021-06-01 11:30:00,166.26,166.46,166.09,166.41,115799.0,149.2786,149.4582,149.126,149.4133,115799.0
2021-06-01 11:40:00,166.42,166.51,166.19,166.31,110948.0,149.4223,149.5031,149.2158,149.3235,110948.0
2021-06-01 11:50:00,166.3,166.34,166.14,166.29,94653.0,149.3146,149.3505,149.1709,149.3056,94653.0
2021-06-01 12:00:00,166.29,166.3,166.0,166.18,126866.0,149.3056,149.3146,149.0452,149.2068,126866.0
2021-06-01 12:10:00,166.2,166.35,166.01,166.03,73731.0,149.2248,149.3594,149.0542,149.0721,73731.0
2021-06-01 12:20:00,166.04,166.23,166.03,166.16,84012.0,149.0811,149.2517,149.0721,149.1889,84012.0
2021-06-01 12:30:00,166.17,166.19,166.03,166.19,89849.0,149.1978,149.2158,149.0721,149.2158,89849.0
2021-06-01 12:40:00,166.18,166.26,166.1,166.13,48269.0,149.2068,149.2786,149.135,149.1619,48269.0
2021-06-01 12:50:00,166.12,166.14,165.97,166.04,62785.0,149.1529,149.1709,149.0183,149.0811,62785.0
2021-06-01 13:00:00,166.04,166.05,165.74,165.88,144805.0,149.0811,149.0901,148.8118,148.9375,144805.0
2021-06-01 13:10:00,165.87,165.98,165.81,165.86,89175.0,148.9285,149.0272,148.8746,148.9195,89175.0
2021-06-01 13:20:00,165.86,166.0,165.84,165.88,101462.0,148.9195,149.0452,148.9015,148.9375,101462.0
2021-06-01 13:30:00,165.88,165.97,165.79,165.81,67720.0,148.9375,149.0183,148.8566,148.8746,67720.0
2021-06-01 13:40:00,165.81,165.81,165.56,165.58,112708.0,148.8746,148.8746,148.6501,148.6681,112708.0
2021-06-01 13:50:00,165.59,165.67,165.56,165.59,70755.0,148.6771,148.7489,148.6501,148.6771,70755.0
2021-06-01 14:00:00,165.57,165.84,165.54,165.73,98956.0,148.6591,148.9015,148.6322,148.8028,98956.0
2021-06-01 14:10:00,165.73,165.78,165.64,165.77,68777.0,148.8028,148.8477,148.722,148.8387,68777.0
2021-06-01 14:20:00,165.78,165.98,165.73,165.95,90261.0,148.8477,149.0272,148.8028,149.0003,90261.0
2021-06-01 14:30:00,165.95,166.09,165.91,166.02,78775.0,149.0003,149.126,148.9644,149.0632,78775.0
2021-06-01 14:40:00,166.03,166.11,165.91,165.95,95963.0,149.0721,149.144,148.9644,149.0003,95963.0
2021-06-01 14:50:00,165.96,166.11,165.87,166.07,96931.0,149.0093,149.144,148.9285,149.108,96931.0
2021-06-01 15:00:00,166.07,166.11,165.9,166.0,103646.0,149.108,149.144,148.9554,149.0452,103646.0
2021-06-01 15:10:00,166.01,166.1,165.93,165.95,68003.0,149.0542,149.135,148.9823,149.0003,68003.0
2021-06-01 15:20:00,165.96,166.08,165.93,165.94,104553.0,149.0093,149.117,148.9823,148.9913,104553.0
2021-06-01 15:30:00,165.93,165.95,165.66,165.71,139083.0,148.9823,149.0003,148.7399,148.7848,139083.0
2021-06-01 15:40:00,165.7,165.92,165.66,165.91,183083.0,148.7758,148.9734,148.7399,148.9644,183083.0
2021-06-01 15:50:00,165.94,166.1,165.78,166.05,443956.0,148.9913,149.135,148.8477,149.0901,443956.0
2021-06-02 09:30:00,167.23,167.44,165.54,165.72,500125.0,150.1496,150.3381,148.6322,148.7938,500125.0
2021-06-02 09:40:00,165.72,166.11,165.53,166.08,239705.0,148.7938,149.144,148.6232,149.117,239705.0
2021-06-02 09:50:00,166.07,166.39,165.98,166.35,193765.0,149.108,149.3954,149.0272,149.3594,193765.0
2021-06-02 10:00:00,166.35,166.73,166.32,166.33,184781.0,149.3594,149.7006,149.3325,149.3415,184781.0
2021-06-02 10:10:00,166.33,166.89,166.32,166.51,165151.0,149.3415,149.8443,149.3325,149.5031,165151.0
2021-06-02 10:20:00,166.5,166.82,166.49,166.72,106551.0,149.4941,149.7814,149.4851,149.6917,106551.0
2021-06-02 10:30:00,166.73,166.83,166.53,166.66,100837.0,149.7006,149.7904,149.5211,149.6378,100837.0
2021-06-02 10:40:00,166.67,166.91,166.53,166.83,94154.0,149.6468,149.8623,149.5211,149.7904,94154.0
2021-06-02 10:50:00,166.82,167.03,166.71,166.76,175008.0,149.7814,149.97,149.6827,149.7276,175008.0
2021-06-02 11:00:00,166.77,167.02,166.61,166.85,176086.0,149.7365,149.961,149.5929,149.8084,176086.0
2021-06-02 11:10:00,166.86,166.99,166.73,166.91,106161.0,149.8174,149.9341,149.7006,149.8623,106161.0
2021-06-02 11:20:00,166.89,166.96,166.79,166.84,68870.0,149.8443,149.9071,149.7545,149.7994,68870.0
2021-06-02 11:30:00,166.84,166.91,166.59,166.63,72469.0,149.7994,149.8623,149.5749,149.6108,72469.0
2021-06-02 11:40:00,166.63,166.65,166.43,166.55,132032.0,149.6108,149.6288,149.4313,149.539,132032.0
2021-06-02 11:50:00,166.55,166.6,166.33,166.4,130539.0,149.539,149.5839,149.3415,149.4043,130539.0
2021-06-02 12:00:00,166.42,166.42,166.18,166.22,124585.0,149.4223,149.4223,149.2068,149.2427,124585.0
2021-06-02 12:10:00,166.22,166.27,166.05,166.15,119212.0,149.2427,149.2876,149.0901,149.1799,119212.0
2021-06-02 12:20:00,166.15,166.16,165.88,165.88,174530.0,149.1799,149.1889,148.9375,148.9375,174530.0
2021-06-02 12:30:00,165.88,166.3,165.72,165.72,199975.0,148.9375,149.3146,148.7938,148.7938,199975.0
2021-06-02 12:40:00,165.7,165.92,165.55,165.91,149966.0,148.7758,148.9734,148.6412,148.9644,149966.0
2021-06-02 12:50:00,165.9,166.07,165.88,165.93,108344.0,148.9554,149.108,148.9375,148.9823,108344.0
2021-06-02 13:00:00,165.95,165.99,165.75,165.85,127088.0,149.0003,149.0362,148.8207,148.9105,127088.0
2021-06-02 13:10:00,165.84,165.85,165.58,165.61,118249.0,148.9015,148.9105,148.6681,148.695,118249.0
2021-06-02 13:20:00,165.61,165.67,165.54,165.61,143680.0,148.695,148.7489,148.6322,148.695,143680.0
2021-06-02 13:30:00,165.6,165.85,165.54,165.83,124857.0,148.6861,148.9105,148.6322,148.8926,124857.0
2021-06-02 13:40:00,165.83,165.9,165.71,165.83,115620.0,148.8926,148.9554,148.7848,148.8926,115620.0
2021-06-02 13:50:00,165.86,165.87,165.65,165.7,105085.0,148.9195,148.9285,148.7309,148.7758,105085.0
2021-06-02 14:00:00,165.7,166.02,165.69,165.72,202777.0,148.7758,149.0632,148.7669,148.7938,202777.0
2021-06-02 14:10:00,165.74,166.12,165.71,166.1,147959.0,148.8118,149.1529,148.7848,149.135,147959.0
2021-06-02 14:20:00,166.1,166.19,165.98,166.01,118912.0,149.135,149.2158,149.0272,149.0542,118912.0
2021-06-02 14:30:00,166.0,166.1,165.96,166.09,120158.0,149.0452,149.135,149.0093,149.126,120158.0
2021-06-02 14:40:00,166.09,166.1,165.93,166.02,154135.0,149.126,149.135,148.9823,149.0632,154135.0
2021-06-02 14:50:00,166.02,166.1,165.91,166.09,152085.0,149.0632,149.135,148.9644,149.126,152085.0
2021-06-02 15:00:00,166.09,166.14,165.98,166.09,269428.0,149.126,149.1709,149.0272,149.126,269428.0
2021-06-02 15:10:00,166.1,166.22,166.05,166.07,112461.0,149.135,149.2427,149.0901,149.108,112461.0
2021-06-02 15:20:00,166.07,166.1,165.91,165.95,131170.0,149.108,149.135,148.9644,149.0003,131170.0
2021-06-02 15:30:00,165.95,165.97,165.84,165.88,190779.0,149.0003,149.0183,148.9015,148.9375,190779.0
2021-06-02 15:40:00,165.89,166.01,165.81,165.86,227248.0,148.9464,149.0542,148.8746,148.9195,227248.0
2021-06-02 15:50:00,165.86,166.17,165.73,166.11,622351.0,148.9195,149.1978,148.8028,149.144,622351.0
2021-06-03 09:30:00,165.41,165.87,164.66,164.99,566931.0,148.5155,148.9285,147.8421,148.1384,566931.0
2021-06-03 09:40:00,164.99,166.28,164.95,166.01,382058.0,148.1384,149.2966,148.1024,149.0542,382058.0
2021-06-03 09:50:00,166.06,166.38,165.59,166.2,283096.0,149.0991,149.3864,148.6771,149.2248,283096.0
2021-06-03 10:00:00,166.18,166.52,166.08,166.14,251652.0,149.2068,149.5121,149.117,149.1709,251652.0
2021-06-03 10:10:00,166.15,166.25,165.97,166.17,179548.0,149.1799,149.2697,149.0183,149.1978,179548.0
2021-06-03 10:20:00,166.15,166.44,166.1,166.31,158238.0,149.1799,149.4403,149.135,149.3235,158238.0
2021-06-03 10:30:00,166.3,166.46,166.18,166.27,114277.0,149.3146,149.4582,149.2068,149.2876,114277.0
2021-06-03 10:40:00,166.28,166.61,166.06,166.53,198061.0,149.2966,149.5929,149.0991,149.5211,198061.0
2021-06-03 10:50:00,166.54,166.72,166.45,166.64,178098.0,149.53,149.6917,149.4492,149.6198,178098.0
2021-06-03 11:00:00,166.64,166.87,166.38,166.77,198723.0,149.6198,149.8263,149.3864,149.7365,198723.0
2021-06-03 11:10:00,166.77,166.86,166.66,166.76,135793.0,149.7365,149.8174,149.6378,149.7276,135793.0
2021-06-03 11:20:00,166.77,167.02,166.65,166.96,193678.0,149.7365,149.961,149.6288,149.9071,193678.0
2021-06-03 11:30:00,166.96,167.01,166.86,166.94,133204.0,149.9071,149.952,149.8174,149.8892,133204.0
2021-06-03 11:40:00,166.93,167.22,166.92,167.12,162589.0,149.8802,150.1406,149.8712,150.0508,162589.0
2021-06-03 11:50:00,167.11,167.16,166.99,167.06,104399.0,150.0418,150.0867,149.9341,149.9969,104399.0
2021-06-03 12:00:00,167.06,167.21,167.02,167.07,95469.0,149.9969,150.1316,149.961,150.0059,95469.0
2021-06-03 12:10:00,167.06,167.25,167.06,167.2,142623.0,149.9969,150.1675,149.9969,150.1226,142623.0
2021-06-03 12:20:00,167.21,167.21,166.99,167.11,105744.0,150.1316,150.1316,149.9341,150.0418,105744.0
2021-06-03 12:30:00,167.11,167.14,166.98,167.08,240599.0,150.0418,150.0688,149.9251,150.0149,240599.0
2021-06-03 12:40:00,167.09,167.21,167.02,167.02,302100.0,150.0239,150.1316,149.961,149.961,302100.0
2021-06-03 12:50:00,167.02,167.02,166.67,166.71,112568.0,149.961,149.961,149.6468,149.6827,112568.0
2021-06-03 13:00:00,166.71,166.76,166.52,166.69,119383.0,149.6827,149.7276,149.5121,149.6647,119383.0
2021-06-03 13:10:00,166.69,166.75,166.47,166.67,156372.0,149.6647,149.7186,149.4672,149.6468,156372.0
2021-06-03 13:20:00,166.68,166.87,166.64,166.68,257876.0,149.6557,149.8263,149.6198,149.6557,257876.0
2021-06-03 13:30:00,166.69,166.74,166.58,166.65,196614.0,149.6647,149.7096,149.566,149.6288,196614.0
2021-06-03 13:40:00,166.64,166.68,166.44,166.5,189758.0,149.6198,149.6557,149.4403,149.4941,189758.0
2021-06-03 13:50:00,166.51,166.58,166.28,166.28,174488.0,149.5031,149.566,149.2966,149.2966,174488.0
2021-06-03 14:00:00,166.29,166.38,166.17,166.22,129340.0,149.3056,149.3864,149.1978,149.2427,129340.0
2021-06-03 14:10:00,166.25,166.26,166.02,166.17,101904.0,149.2697,149.2786,149.0632,149.1978,101904.0
2021-06-03 14:20:00,166.16,166.2,166.05,166.13,87933.0,149.1889,149.2248,149.0901,149.1619,87933.0
2021-06-03 14:30:00,166.16,166.17,165.88,165.9,147446.0,149.1889,149.1978,148.9375,148.9554,147446.0
2021-06-03 14:40:00,165.89,165.99,165.81,165.96,168232.0,148.9464,149.0362,148.8746,149.0093,168232.0
2021-06-03 14:50:00,165.96,165.98,165.78,165.88,115518.0,149.0093,149.0272,148.8477,148.9375,115518.0
2021-06-03 15:00:00,165.87,165.96,165.8,165.95,121840.0,148.9285,149.0093,148.8656,149.0003,121840.0
2021-06-03 15:10:00,165.94,166.04,165.81,165.98,286866.0,148.9913,149.0811,148.8746,149.0272,286866.0
2021-06-03 15:20:00,165.98,166.25,165.89,166.23,131127.0,149.0272,149.2697,148.9464,149.2517,131127.0
2021-06-03 15:30:00,166.22,166.46,166.21,166.43,105362.0,149.2427,149.4582,149.2337,149.4313,105362.0
2021-06-03 15:40:00,166.43,166.48,166.17,166.28,153662.0,149.4313,149.4762,149.1978,149.2966,153662.0
2021-06-03 15:50:00,166.28,166.35,165.92,166.17,385531.0,149.2966,149.3594,148.9734,149.1978,385531.0
2021-06-04 09:30:00,166.21,166.45,165.73,166.0,420663.0,149.2337,149.4492,148.8028,149.0452,420663.0
2021-06-04 09:40:00,165.97,166.15,165.48,165.48,244220.0,149.0183,149.1799,148.5783,148.5783,244220.0
2021-06-04 09:50:00,165.49,165.52,165.12,165.51,215541.0,148.5873,148.6142,148.2551,148.6052,215541.0
2021-06-04 10:00:00,165.5,165.6,165.06,165.47,197528.0,148.5963,148.6861,148.2012,148.5693,197528.0
2021-06-04 10:10:00,165.44,165.55,165.36,165.47,157887.0,148.5424,148.6412,148.4706,148.5693,157887.0
2021-06-04 10:20:00,165.44,165.76,165.4,165.64,192764.0,148.5424,148.8297,148.5065,148.722,192764.0
2021-06-04 10:30:00,165.67,165.78,165.22,165.28,162548.0,148.7489,148.8477,148.3449,148.3987,162548.0
2021-06-04 10:40:00,165.29,165.64,165.13,165.6,151424.0,148.4077,148.722,148.2641,148.6861,151424.0
2021-06-04 10:50:00,165.6,165.75,165.5,165.75,94213.0,148.6861,148.8207,148.5963,148.8207,94213.0
2021-06-04 11:00:00,165.76,165.8,165.57,165.66,132462.0,148.8297,148.8656,148.6591,148.7399,132462.0
2021-06-04 11:10:00,165.66,165.71,165.34,165.37,159040.0,148.7399,148.7848,148.4526,148.4795,159040.0
2021-06-04 11:20:00,165.37,165.46,165.28,165.35,187407.0,148.4795,148.5603,148.3987,148.4616,187407.0
2021-06-04 11:30:00,165.36,165.42,165.07,165.14,136757.0,148.4706,148.5244,148.2102,148.273,136757.0
2021-06-04 11:40:00,165.13,165.26,165.03,165.15,120709.0,148.2641,148.3808,148.1743,148.282,120709.0
2021-06-04 11:50:00,165.15,165.22,165.05,165.11,84877.0,148.282,148.3449,148.1922,148.2461,84877.0
2021-06-04 12:00:00,165.12,165.29,165.11,165.24,87899.0,148.2551,148.4077,148.2461,148.3628,87899.0
2021-06-04 12:10:00,165.24,165.47,165.23,165.42,64158.0,148.3628,148.5693,148.3538,148.5244,64158.0
2021-06-04 12:20:00,165.42,165.5,165.38,165.45,84560.0,148.5244,148.5963,148.4885,148.5514,84560.0
2021-06-04 12:30:00,165.46,165.49,165.42,165.46,110618.0,148.5603,148.5873,148.5244,148.5603,110618.0
2021-06-04 12:40:00,165.44,165.63,165.44,165.61,63551.0,148.5424,148.713,148.5424,148.695,63551.0
2021-06-04 12:50:00,165.61,165.86,165.61,165.85,116879.0,148.695,148.9195,148.695,148.9105,116879.0
2021-06-04 13:00:00,165.85,166.05,165.85,166.05,113384.0,148.9105,149.0901,148.9105,149.0901,113384.0
2021-06-04 13:10:00,166.05,166.1,166.02,166.03,88115.0,149.0901,149.135,149.0632,149.0721,88115.0
2021-06-04 13:20:00,166.04,166.1,165.99,166.02,79514.0,149.0811,149.135,149.0362,149.0632,79514.0
2021-06-04 13:30:00,166.04,166.09,165.9,166.05,104682.0,149.0811,149.126,148.9554,149.0901,104682.0
2021-06-04 13:40:00,166.04,166.19,166.01,166.11,115352.0,149.0811,149.2158,149.0542,149.144,115352.0
2021-06-04 13:50:00,166.11,166.15,166.01,166.08,82212.0,149.144,149.1799,149.0542,149.117,82212.0
2021-06-04 14:00:00,166.08,166.22,166.06,166.22,107632.0,149.117,149.2427,149.0991,149.2427,107632.0
2021-06-04 14:10:00,166.23,166.26,165.93,165.98,153753.0,149.2517,149.2786,148.9823,149.0272,153753.0
2021-06-04 14:20:00,165.98,166.14,165.96,166.13,85096.0,149.0272,149.1709,149.0093,149.1619,85096.0
2021-06-04 14:30:00,166.12,166.26,166.08,166.24,142480.0,149.1529,149.2786,149.117,149.2607,142480.0
2021-06-04 14:40:00,166.23,166.29,166.12,166.13,96898.0,149.2517,149.3056,149.1529,149.1619,96898.0
2021-06-04 14:50:00,166.13,166.22,166.11,166.21,96816.0,149.1619,149.2427,149.144,149.2337,96816.0
2021-06-04 15:00:00,166.2,166.26,166.12,166.21,96539.0,149.2248,149.2786,149.1529,149.2337,96539.0
2021-06-04 15:10:00,166.22,166.4,166.21,166.4,104815.0,149.2427,149.4043,149.2337,149.4043,104815.0
2021-06-04 15:20:00,166.39,166.46,166.33,166.42,110389.0,149.3954,149.4582,149.3415,149.4223,110389.0
2021-06-04 15:30:00,166.42,166.55,166.36,166.54,154701.0,149.4223,149.539,149.3684,149.53,154701.0
2021-06-04 15:40:00,166.54,166.66,166.47,166.6,180937.0,149.53,149.6378,149.4672,149.5839,180937.0
2021-06-04 15:50:00,166.6,166.67,166.37,166.46,490367.0,149.5839,149.6468,149.3774,149.4582,490367.0
2021-06-07 09:30:00,167.0,167.1,166.11,166.4,374827.0,149.9431,150.0328,149.144,149.4043,374827.0
2021-06-07 09:40:00,166.42,166.6,166.25,166.3,179872.0,149.4223,149.5839,149.2697,149.3146,179872.0
2021-06-07 09:50:00,166.26,166.29,165.84,165.92,160293.0,149.2786,149.3056,148.9015,148.9734,160293.0
2021-06-07 10:00:00,165.93,165.93,165.56,165.72,208227.0,148.9823,148.9823,148.6501,148.7938,208227.0
2021-06-07 10:10:00,165.72,165.87,165.55,165.69,161757.0,148.7938,148.9285,148.6412,148.7669,161757.0
2021-06-07 10:20:00,165.71,165.88,165.68,165.69,104186.0,148.7848,148.9375,148.7579,148.7669,104186.0
2021-06-07 10:30:00,165.68,165.69,165.34,165.47,224292.0,148.7579,148.7669,148.4526,148.5693,224292.0
2021-06-07 10:40:00,165.47,165.58,165.28,165.31,194696.0,148.5693,148.6681,148.3987,148.4257,194696.0
2021-06-07 10:50:00,165.3,165.43,165.23,165.25,199668.0,148.4167,148.5334,148.3538,148.3718,199668.0
2021-06-07 11:00:00,165.26,165.37,165.14,165.22,163658.0,148.3808,148.4795,148.273,148.3449,163658.0
2021-06-07 11:10:00,165.24,165.49,165.22,165.38,120079.0,148.3628,148.5873,148.3449,148.4885,120079.0
2021-06-07 11:20:00,165.38,165.41,165.14,165.32,86299.0,148.4885,148.5155,148.273,148.4346,86299.0
2021-06-07 11:30:00,165.34,165.41,165.2,165.23,65438.0,148.4526,148.5155,148.3269,148.3538,65438.0
2021-06-07 11:40:00,165.22,165.44,165.2,165.42,90225.0,148.3449,148.5424,148.3269,148.5244,90225.0
2021-06-07 11:50:00,165.42,165.58,165.24,165.56,74639.0,148.5244,148.6681,148.3628,148.6501,74639.0
2021-06-07 12:00:00,165.56,165.74,165.54,165.72,60988.0,148.6501,148.8118,148.6322,148.7938,60988.0
2021-06-07 12:10:00,165.72,165.79,165.57,165.69,149545.0,148.7938,148.8566,148.6591,148.7669,149545.0
2021-06-07 12:20:00,165.7,165.74,165.6,165.65,70373.0,148.7758,148.8118,148.6861,148.7309,70373.0
2021-06-07 12:30:00,165.66,165.78,165.61,165.74,61473.0,148.7399,148.8477,148.695,148.8118,61473.0
2021-06-07 12:40:00,165.73,165.81,165.67,165.81,61679.0,148.8028,148.8746,148.7489,148.8746,61679.0
2021-06-07 12:50:00,165.8,165.9,165.73,165.74,75500.0,148.8656,148.9554,148.8028,148.8118,75500.0
2021-06-07 13:00:00,165.76,165.78,165.53,165.6,80825.0,148.8297,148.8477,148.6232,148.6861,80825.0
2021-06-07 13:10:00,165.62,165.67,165.55,165.64,64877.0,148.704,148.7489,148.6412,148.722,64877.0
2021-06-07 13:20:00,165.65,165.84,165.64,165.71,85466.0,148.7309,148.9015,148.722,148.7848,85466.0
2021-06-07 13:30:00,165.7,165.8,165.67,165.71,63251.0,148.7758,148.8656,148.7489,148.7848,63251.0
2021-06-07 13:40:00,165.71,165.78,165.63,165.67,65991.0,148.7848,148.8477,148.713,148.7489,65991.0
2021-06-07 13:50:00,165.66,165.7,165.57,165.67,64137.0,148.7399,148.7758,148.6591,148.7489,64137.0
2021-06-07 14:00:00,165.66,165.75,165.59,165.71,70224.0,148.7399,148.8207,148.6771,148.7848,70224.0
2021-06-07 14:10:00,165.7,165.71,165.52,165.52,60991.0,148.7758,148.7848,148.6142,148.6142,60991.0
2021-06-07 14:20:00,165.52,165.56,165.39,165.44,96703.0,148.6142,148.6501,148.4975,148.5424,96703.0
2021-06-07 14:30:00,165.45,165.63,165.38,165.63,70188.0,148.5514,148.713,148.4885,148.713,70188.0
2021-06-07 14:40:00,165.62,165.64,165.52,165.56,72658.0,148.704,148.722,148.6142,148.6501,72658.0
2021-06-07 14:50:00,165.56,165.63,165.46,165.55,85038.0,148.6501,148.713,148.5603,148.6412,85038.0
2021-06-07 15:00:00,165.55,165.67,165.51,165.59,80572.0,148.6412,148.7489,148.6052,148.6771,80572.0
2021-06-07 15:10:00,165.6,165.64,165.5,165.61,76415.0,148.6861,148.722,148.5963,148.695,76415.0
2021-06-07 15:20:00,165.62,165.72,165.58,165.66,107856.0,148.704,148.7938,148.6681,148.7399,107856.0
2021-06-07 15:30:00,165.67,165.68,165.57,165.59,94826.0,148.7489,148.7579,148.6591,148.6771,94826.0
2021-06-07 15:40:00,165.6,165.66,165.51,165.59,135080.0,148.6861,148.7399,148.6052,148.6771,135080.0
2021-06-07 15:50:00,165.56,165.75,165.52,165.65,463394.0,148.6501,148.8207,148.6142,148.7309,463394.0
2021-06-08 09:30:00,164.49,164.9,163.56,163.58,600631.0,147.6894,148.0575,146.8544,146.8724,600631.0
2021-06-08 09:40:00,163.59,163.79,163.31,163.34,367798.0,146.8813,147.0609,146.6299,146.6569,367798.0
2021-06-08 09:50:00,163.33,163.69,163.16,163.58,329910.0,146.6479,146.9711,146.4953,146.8724,329910.0
2021-06-08 10:00:00,163.58,164.02,163.54,163.74,218557.0,146.8724,147.2674,146.8365,147.016,218557.0
2021-06-08 10:10:00,163.75,164.34,163.74,164.26,178264.0,147.025,147.5547,147.016,147.4829,178264.0
2021-06-08 10:20:00,164.27,164.5,164.12,164.5,208774.0,147.4919,147.6984,147.3572,147.6984,208774.0
2021-06-08 10:30:00,164.5,164.64,164.36,164.58,156343.0,147.6984,147.8241,147.5727,147.7702,156343.0
2021-06-08 10:40:00,164.59,164.74,164.46,164.59,110569.0,147.7792,147.9139,147.6625,147.7792,110569.0
2021-06-08 10:50:00,164.59,164.85,164.59,164.72,111119.0,147.7792,148.0127,147.7792,147.8959,111119.0
2021-06-08 11:00:00,164.73,164.92,164.73,164.78,103032.0,147.9049,148.0755,147.9049,147.9498,103032.0
2021-06-08 11:10:00,164.77,164.87,164.44,164.47,148673.0,147.9408,148.0306,147.6445,147.6715,148673.0
2021-06-08 11:20:00,164.44,164.72,164.37,164.64,133878.0,147.6445,147.8959,147.5817,147.8241,133878.0
2021-06-08 11:30:00,164.61,164.93,164.6,164.92,141976.0,147.7972,148.0845,147.7882,148.0755,141976.0
2021-06-08 11:40:00,164.89,165.31,164.88,165.26,151831.0,148.0486,148.4257,148.0396,148.3808,151831.0
2021-06-08 11:50:00,165.26,165.44,165.22,165.4,124374.0,148.3808,148.5424,148.3449,148.5065,124374.0
2021-06-08 12:00:00,165.4,165.52,165.28,165.52,100796.0,148.5065,148.6142,148.3987,148.6142,100796.0
2021-06-08 12:10:00,165.51,165.65,165.44,165.5,102738.0,148.6052,148.7309,148.5424,148.5963,102738.0
2021-06-08 12:20:00,165.5,165.56,165.32,165.49,86702.0,148.5963,148.6501,148.4346,148.5873,86702.0
2021-06-08 12:30:00,165.49,165.57,165.42,165.51,274914.0,148.5873,148.6591,148.5244,148.6052,274914.0
2021-06-08 12:40:00,165.52,165.56,165.19,165.36,122856.0,148.6142,148.6501,148.3179,148.4706,122856.0
2021-06-08 12:50:00,165.36,165.43,165.24,165.32,85145.0,148.4706,148.5334,148.3628,148.4346,85145.0
2021-06-08 13:00:00,165.33,165.55,165.32,165.54,57242.0,148.4436,148.6412,148.4346,148.6322,57242.0
2021-06-08 13:10:00,165.56,165.63,165.5,165.58,74941.0,148.6501,148.713,148.5963,148.6681,74941.0
2021-06-08 13:20:00,165.58,165.76,165.36,165.38,143679.0,148.6681,148.8297,148.4706,148.4885,143679.0
2021-06-08 13:30:00,165.35,165.47,165.35,165.4,62670.0,148.4616,148.5693,148.4616,148.5065,62670.0
2021-06-08 13:40:00,165.39,165.49,165.29,165.32,51563.0,148.4975,148.5873,148.4077,148.4346,51563.0
2021-06-08 13:50:00,165.31,165.35,165.16,165.34,80984.0,148.4257,148.4616,148.291,148.4526,80984.0
2021-06-08 14:00:00,165.36,165.43,165.3,165.37,78718.0,148.4706,148.5334,148.4167,148.4795,78718.0
2021-06-08 14:10:00,165.36,165.36,165.15,165.17,98188.0,148.4706,148.4706,148.282,148.3,98188.0
2021-06-08 14:20:00,165.19,165.37,165.15,165.33,95942.0,148.3179,148.4795,148.282,148.4436,95942.0
2021-06-08 14:30:00,165.33,165.36,165.14,165.22,76085.0,148.4436,148.4706,148.273,148.3449,76085.0
2021-06-08 14:40:00,165.21,165.26,165.09,165.17,72877.0,148.3359,148.3808,148.2281,148.3,72877.0
2021-06-08 14:50:00,165.17,165.19,165.09,165.15,88327.0,148.3,148.3179,148.2281,148.282,88327.0
2021-06-08 15:00:00,165.15,165.31,165.12,165.29,156925.0,148.282,148.4257,148.2551,148.4077,156925.0
2021-06-08 15:10:00,165.29,165.37,165.22,165.26,133615.0,148.4077,148.4795,148.3449,148.3808,133615.0
2021-06-08 15:20:00,165.25,165.29,165.15,165.21,133829.0,148.3718,148.4077,148.282,148.3359,133829.0
2021-06-08 15:30:00,165.2,165.36,165.09,165.32,141198.0,148.3269,148.4706,148.2281,148.4346,141198.0
2021-06-08 15:40:00,165.33,165.34,165.11,165.17,162479.0,148.4436,148.4526,148.2461,148.3,162479.0
2021-06-08 15:50:00,165.17,165.37,164.96,165.0,501188.0,148.3,148.4795,148.1114,148.1473,501188.0
2021-06-09 09:30:00,164.14,164.22,163.2,163.27,697448.0,147.3752,147.447,146.5312,146.594,697448.0
2021-06-09 09:40:00,163.24,163.25,162.65,162.69,577066.0,146.5671,146.5761,146.0374,146.0733,577066.0
2021-06-09 09:50:00,162.69,162.76,162.28,162.53,523677.0,146.0733,146.1361,145.7051,145.9296,523677.0
2021-06-09 10:00:00,162.54,163.19,162.54,163.19,469758.0,145.9386,146.5222,145.9386,146.5222,469758.0
2021-06-09 10:10:00,163.19,163.4,162.94,163.05,344514.0,146.5222,146.7108,146.2977,146.3965,344514.0
2021-06-09 10:20:00,163.04,163.39,163.04,163.34,177845.0,146.3875,146.7018,146.3875,146.6569,177845.0
2021-06-09 10:30:00,163.37,163.59,163.19,163.44,209628.0,146.6838,146.8813,146.5222,146.7467,209628.0
2021-06-09 10:40:00,163.44,163.7,163.32,163.69,274505.0,146.7467,146.9801,146.6389,146.9711,274505.0
2021-06-09 10:50:00,163.68,163.89,163.58,163.79,133531.0,146.9622,147.1507,146.8724,147.0609,133531.0
2021-06-09 11:00:00,163.79,163.92,163.78,163.83,116880.0,147.0609,147.1776,147.0519,147.0968,116880.0
2021-06-09 11:10:00,163.83,163.87,163.69,163.78,146861.0,147.0968,147.1327,146.9711,147.0519,146861.0
2021-06-09 11:20:00,163.78,163.81,163.53,163.57,112567.0,147.0519,147.0789,146.8275,146.8634,112567.0
2021-06-09 11:30:00,163.58,163.65,163.46,163.53,124749.0,146.8724,146.9352,146.7646,146.8275,124749.0
2021-06-09 11:40:00,163.54,163.76,163.49,163.71,110507.0,146.8365,147.034,146.7916,146.9891,110507.0
2021-06-09 11:50:00,163.71,163.8,163.56,163.69,145746.0,146.9891,147.0699,146.8544,146.9711,145746.0
2021-06-09 12:00:00,163.68,163.68,163.38,163.39,100210.0,146.9622,146.9622,146.6928,146.7018,100210.0
2021-06-09 12:10:00,163.4,163.4,163.06,163.06,107928.0,146.7108,146.7108,146.4055,146.4055,107928.0
2021-06-09 12:20:00,163.07,163.24,163.05,163.1,128853.0,146.4145,146.5671,146.3965,146.4414,128853.0
2021-06-09 12:30:00,163.09,163.11,162.98,163.0,84159.0,146.4324,146.4504,146.3337,146.3516,84159.0
2021-06-09 12:40:00,162.99,163.05,162.87,162.96,81911.0,146.3426,146.3965,146.2349,146.3157,81911.0
2021-06-09 12:50:00,162.96,163.04,162.88,162.98,96003.0,146.3157,146.3875,146.2439,146.3337,96003.0
2021-06-09 13:00:00,162.98,162.98,162.77,162.79,118086.0,146.3337,146.3337,146.1451,146.1631,118086.0
2021-06-09 13:10:00,162.78,162.98,162.76,162.91,81966.0,146.1541,146.3337,146.1361,146.2708,81966.0
2021-06-09 13:20:00,162.92,162.95,162.77,162.81,99862.0,146.2798,146.3067,146.1451,146.181,99862.0
2021-06-09 13:30:00,162.82,162.9,162.75,162.88,95805.0,146.19,146.2618,146.1271,146.2439,95805.0
2021-06-09 13:40:00,162.87,162.91,162.78,162.81,71181.0,146.2349,146.2708,146.1541,146.181,71181.0
2021-06-09 13:50:00,162.82,162.89,162.75,162.78,78150.0,146.19,146.2528,146.1271,146.1541,78150.0
2021-06-09 14:00:00,162.78,162.88,162.75,162.85,118284.0,146.1541,146.2439,146.1271,146.2169,118284.0
2021-06-09 14:10:00,162.86,162.88,162.78,162.83,108853.0,146.2259,146.2439,146.1541,146.199,108853.0
2021-06-09 14:20:00,162.82,163.16,162.8,163.14,118677.0,146.19,146.4953,146.172,146.4773,118677.0
2021-06-09 14:30:00,163.13,163.22,162.95,162.96,134468.0,146.4683,146.5491,146.3067,146.3157,134468.0
2021-06-09 14:40:00,162.96,163.02,162.91,162.94,94675.0,146.3157,146.3696,146.2708,146.2977,94675.0
2021-06-09 14:50:00,162.93,163.03,162.89,162.93,172291.0,146.2888,146.3785,146.2528,146.2888,172291.0
2021-06-09 15:00:00,162.93,163.06,162.87,163.02,122866.0,146.2888,146.4055,146.2349,146.3696,122866.0
2021-06-09 15:10:00,163.01,163.14,162.89,162.92,149551.0,146.3606,146.4773,146.2528,146.2798,149551.0
2021-06-09 15:20:00,162.91,162.97,162.87,162.91,166907.0,146.2708,146.3247,146.2349,146.2708,166907.0
2021-06-09 15:30:00,162.9,163.08,162.85,163.02,207320.0,146.2618,146.4234,146.2169,146.3696,207320.0
2021-06-09 15:40:00,163.02,163.11,162.93,163.03,270785.0,146.3696,146.4504,146.2888,146.3785,270785.0
2021-06-09 15:50:00,163.01,163.22,162.84,162.94,732288.0,146.3606,146.5491,146.2079,146.2977,732288.0
2021-06-10 09:30:00,164.36,165.24,163.73,163.82,643377.0,147.5727,148.3628,147.007,147.0879,643377.0
2021-06-10 09:40:00,163.86,164.03,163.05,163.15,370471.0,147.1238,147.2764,146.3965,146.4863,370471.0
2021-06-10 09:50:00,163.14,163.33,162.91,163.17,281713.0,146.4773,146.6479,146.2708,146.5042,281713.0
2021-06-10 10:00:00,163.17,163.41,162.8,162.88,327554.0,146.5042,146.7197,146.172,146.2439,327554.0
2021-06-10 10:10:00,162.88,162.95,162.57,162.74,227062.0,146.2439,146.3067,145.9655,146.1182,227062.0
2021-06-10 10:20:00,162.72,162.76,162.12,162.18,347555.0,146.1002,146.1361,145.5615,145.6154,347555.0
2021-06-10 10:30:00,162.18,162.24,161.93,162.06,345033.0,145.6154,145.6692,145.3909,145.5076,345033.0
2021-06-10 10:40:00,162.05,162.09,161.78,161.79,329265.0,145.4986,145.5346,145.2562,145.2652,329265.0
2021-06-10 10:50:00,161.79,161.93,161.5,161.89,330048.0,145.2652,145.3909,145.0048,145.355,330048.0
2021-06-10 11:00:00,161.88,162.04,161.76,161.82,152277.0,145.346,145.4897,145.2383,145.2921,152277.0
2021-06-10 11:10:00,161.84,161.88,161.66,161.84,132777.0,145.3101,145.346,145.1485,145.3101,132777.0
2021-06-10 11:20:00,161.83,161.84,161.67,161.74,92072.0,145.3011,145.3101,145.1575,145.2203,92072.0
2021-06-10 11:30:00,161.73,161.93,161.57,161.83,184857.0,145.2113,145.3909,145.0677,145.3011,184857.0
2021-06-10 11:40:00,161.84,161.91,161.63,161.8,139538.0,145.3101,145.3729,145.1215,145.2742,139538.0
2021-06-10 11:50:00,161.8,161.83,161.6,161.76,126926.0,145.2742,145.3011,145.0946,145.2383,126926.0
2021-06-10 12:00:00,161.77,161.87,161.64,161.77,128526.0,145.2472,145.337,145.1305,145.2472,128526.0
2021-06-10 12:10:00,161.77,161.79,161.42,161.57,158863.0,145.2472,145.2652,144.933,145.0677,158863.0
2021-06-10 12:20:00,161.58,161.67,161.5,161.64,68098.0,145.0766,145.1575,145.0048,145.1305,68098.0
2021-06-10 12:30:00,161.64,161.81,161.56,161.75,98929.0,145.1305,145.2832,145.0587,145.2293,98929.0
2021-06-10 12:40:00,161.76,161.76,161.55,161.61,85557.0,145.2383,145.2383,145.0497,145.1036,85557.0
2021-06-10 12:50:00,161.61,161.62,161.51,161.55,93128.0,145.1036,145.1126,145.0138,145.0497,93128.0
2021-06-10 13:00:00,161.55,161.68,161.51,161.55,164120.0,145.0497,145.1664,145.0138,145.0497,164120.0
2021-06-10 13:10:00,161.55,161.6,161.46,161.52,96401.0,145.0497,145.0946,144.9689,145.0228,96401.0
2021-06-10 13:20:00,161.53,161.6,161.44,161.45,126462.0,145.0317,145.0946,144.9509,144.9599,126462.0
2021-06-10 13:30:00,161.45,161.56,161.42,161.55,147342.0,144.9599,145.0587,144.933,145.0497,147342.0
2021-06-10 13:40:00,161.54,161.62,161.51,161.58,118805.0,145.0407,145.1126,145.0138,145.0766,118805.0
2021-06-10 13:50:00,161.57,161.59,161.48,161.5,115092.0,145.0677,145.0856,144.9869,145.0048,115092.0
2021-06-10 14:00:00,161.5,161.64,161.44,161.62,171611.0,145.0048,145.1305,144.9509,145.1126,171611.0
2021-06-10 14:10:00,161.62,161.72,161.61,161.65,103815.0,145.1126,145.2023,145.1036,145.1395,103815.0
2021-06-10 14:20:00,161.65,161.68,161.46,161.48,102128.0,145.1395,145.1664,144.9689,144.9869,102128.0
2021-06-10 14:30:00,161.49,161.52,161.41,161.42,126139.0,144.9958,145.0228,144.924,144.933,126139.0
2021-06-10 14:40:00,161.43,161.54,161.39,161.5,111357.0,144.942,145.0407,144.906,145.0048,111357.0
2021-06-10 14:50:00,161.5,161.57,161.44,161.44,119283.0,145.0048,145.0677,144.9509,144.9509,119283.0
2021-06-10 15:00:00,161.44,161.45,161.09,161.11,204241.0,144.9509,144.9599,144.6367,144.6546,204241.0
2021-06-10 15:10:00,161.11,161.15,160.98,161.04,228581.0,144.6546,144.6906,144.5379,144.5918,228581.0
2021-06-10 15:20:00,161.04,161.1,160.74,160.82,251931.0,144.5918,144.6457,144.3224,144.3943,251931.0
2021-06-10 15:30:00,160.82,160.99,160.73,160.95,268144.0,144.3943,144.5469,144.3135,144.511,268144.0
2021-06-10 15:40:00,160.94,160.95,160.65,160.67,341356.0,144.502,144.511,144.2416,144.2596,341356.0
2021-06-10 15:50:00,160.67,160.79,160.31,160.4,749519.0,144.2596,144.3673,143.9364,144.0172,749519.0
2021-06-11 09:30:00,160.43,161.2,160.43,160.7,509138.0,144.0441,144.7355,144.0441,144.2865,509138.0
2021-06-11 09:40:00,160.71,160.89,160.13,160.13,268219.0,144.2955,144.4571,143.7747,143.7747,268219.0
2021-06-11 09:50:00,160.11,160.45,159.98,160.04,379923.0,143.7568,144.0621,143.6401,143.6939,379923.0
2021-06-11 10:00:00,160.05,160.52,159.91,160.12,345467.0,143.7029,144.1249,143.5772,143.7658,345467.0
2021-06-11 10:10:00,160.1,160.12,159.62,159.65,349570.0,143.7478,143.7658,143.3168,143.3438,349570.0
2021-06-11 10:20:00,159.67,159.67,159.22,159.27,388567.0,143.3617,143.3617,142.9577,143.0026,388567.0
2021-06-11 10:30:00,159.27,159.62,159.06,159.57,478991.0,143.0026,143.3168,142.814,143.2719,478991.0
2021-06-11 10:40:00,159.58,159.96,159.54,159.77,254595.0,143.2809,143.6221,143.245,143.4515,254595.0
2021-06-11 10:50:00,159.78,159.87,159.61,159.65,235345.0,143.4605,143.5413,143.3079,143.3438,235345.0
2021-06-11 11:00:00,159.64,159.94,159.59,159.9,165582.0,143.3348,143.6041,143.2899,143.5682,165582.0
2021-06-11 11:10:00,159.89,159.99,159.34,159.43,314710.0,143.5593,143.649,143.0654,143.1462,314710.0
2021-06-11 11:20:00,159.43,159.68,159.43,159.58,249241.0,143.1462,143.3707,143.1462,143.2809,249241.0
2021-06-11 11:30:00,159.58,159.9,159.49,159.9,344476.0,143.2809,143.5682,143.2001,143.5682,344476.0
2021-06-11 11:40:00,159.87,160.06,159.84,159.92,175551.0,143.5413,143.7119,143.5144,143.5862,175551.0
2021-06-11 11:50:00,159.93,159.98,159.8,159.94,164071.0,143.5952,143.6401,143.4784,143.6041,164071.0
2021-06-11 12:00:00,159.93,160.03,159.57,159.58,198646.0,143.5952,143.685,143.2719,143.2809,198646.0
2021-06-11 12:10:00,159.57,159.62,159.37,159.41,227232.0,143.2719,143.3168,143.0924,143.1283,227232.0
2021-06-11 12:20:00,159.41,159.51,159.34,159.45,119230.0,143.1283,143.2181,143.0654,143.1642,119230.0
2021-06-11 12:30:00,159.43,159.49,159.35,159.45,126743.0,143.1462,143.2001,143.0744,143.1642,126743.0
2021-06-11 12:40:00,159.45,159.57,159.39,159.53,110905.0,143.1642,143.2719,143.1103,143.236,110905.0
2021-06-11 12:50:00,159.53,159.77,159.51,159.73,160669.0,143.236,143.4515,143.2181,143.4156,160669.0
2021-06-11 13:00:00,159.73,160.04,159.67,160.03,151978.0,143.4156,143.6939,143.3617,143.685,151978.0
2021-06-11 13:10:00,160.04,160.04,159.87,159.94,112634.0,143.6939,143.6939,143.5413,143.6041,112634.0
2021-06-11 13:20:00,159.94,160.08,159.89,159.92,194792.0,143.6041,143.7298,143.5593,143.5862,194792.0
2021-06-11 13:30:00,159.91,159.95,159.8,159.9,160651.0,143.5772,143.6131,143.4784,143.5682,160651.0
2021-06-11 13:40:00,159.89,160.05,159.83,160.0,83113.0,143.5593,143.7029,143.5054,143.658,83113.0
2021-06-11 13:50:00,160.0,160.01,159.88,159.89,100364.0,143.658,143.667,143.5503,143.5593,100364.0
2021-06-11 14:00:00,159.9,159.96,159.85,159.94,147155.0,143.5682,143.6221,143.5233,143.6041,147155.0
2021-06-11 14:10:00,159.94,159.97,159.75,159.76,106074.0,143.6041,143.6311,143.4336,143.4425,106074.0
2021-06-11 14:20:00,159.75,159.9,159.75,159.87,97113.0,143.4336,143.5682,143.4336,143.5413,97113.0
2021-06-11 14:30:00,159.87,159.98,159.81,159.91,119070.0,143.5413,143.6401,143.4874,143.5772,119070.0
2021-06-11 14:40:00,159.91,159.91,159.78,159.84,119414.0,143.5772,143.5772,143.4605,143.5144,119414.0
2021-06-11 14:50:00,159.85,159.9,159.78,159.89,124817.0,143.5233,143.5682,143.4605,143.5593,124817.0
2021-06-11 15:00:00,159.89,160.06,159.86,160.03,196326.0,143.5593,143.7119,143.5323,143.685,196326.0
2021-06-11 15:10:00,160.03,160.07,159.81,159.97,254907.0,143.685,143.7209,143.4874,143.6311,254907.0
2021-06-11 15:20:00,159.97,159.97,159.81,159.87,170621.0,143.6311,143.6311,143.4874,143.5413,170621.0
2021-06-11 15:30:00,159.87,159.97,159.81,159.89,202857.0,143.5413,143.6311,143.4874,143.5593,202857.0
2021-06-11 15:40:00,159.88,159.9,159.77,159.85,281237.0,143.5503,143.5682,143.4515,143.5233,281237.0
2021-06-11 15:50:00,159.86,160.33,159.85,160.31,667525.0,143.5323,143.9543,143.5233,143.9364,667525.0
2021-06-14 09:30:00,160.05,160.33,159.5,159.93,730143.0,143.7029,143.9543,143.2091,143.5952,730143.0
2021-06-14 09:40:00,159.95,159.97,159.65,159.7,418497.0,143.6131,143.6311,143.3438,143.3887,418497.0
2021-06-14 09:50:00,159.71,159.86,159.35,159.47,302837.0,143.3976,143.5323,143.0744,143.1822,302837.0
2021-06-14 10:00:00,159.48,159.85,159.31,159.67,211800.0,143.1911,143.5233,143.0385,143.3617,211800.0
2021-06-14 10:10:00,159.67,159.74,159.54,159.73,157047.0,143.3617,143.4246,143.245,143.4156,157047.0
2021-06-14 10:20:00,159.71,159.78,159.46,159.52,159418.0,143.3976,143.4605,143.1732,143.227,159418.0
2021-06-14 10:30:00,159.52,159.8,159.42,159.72,174660.0,143.227,143.4784,143.1373,143.4066,174660.0
2021-06-14 10:40:00,159.73,159.74,159.42,159.52,138870.0,143.4156,143.4246,143.1373,143.227,138870.0
2021-06-14 10:50:00,159.52,159.72,159.47,159.55,113776.0,143.227,143.4066,143.1822,143.254,113776.0
2021-06-14 11:00:00,159.56,159.72,157.91,158.75,1452821.0,143.263,143.4066,141.7815,142.5357,1452821.0
2021-06-14 11:10:00,158.74,158.75,157.41,157.59,1216819.0,142.5267,142.5357,141.3326,141.4942,1216819.0
2021-06-14 11:20:00,157.59,158.15,157.42,157.59,757068.0,141.4942,141.997,141.3415,141.4942,757068.0
2021-06-14 11:30:00,157.58,157.62,157.02,157.23,694452.0,141.4852,141.5211,140.9824,141.1709,694452.0
2021-06-14 11:40:00,157.23,158.04,157.2,157.9,528349.0,141.1709,141.8982,141.144,141.7725,528349.0
2021-06-14 11:50:00,157.9,158.02,157.65,157.68,367228.0,141.7725,141.8803,141.548,141.575,367228.0
2021-06-14 12:00:00,157.68,157.82,157.46,157.56,285275.0,141.575,141.7007,141.3774,141.4672,285275.0
2021-06-14 12:10:00,157.57,157.64,157.4,157.5,464801.0,141.4762,141.5391,141.3236,141.4134,464801.0
2021-06-14 12:20:00,157.5,157.92,157.45,157.91,429579.0,141.4134,141.7905,141.3685,141.7815,429579.0
2021-06-14 12:30:00,157.91,157.91,157.68,157.79,222017.0,141.7815,141.7815,141.575,141.6737,222017.0
2021-06-14 12:40:00,157.77,157.93,157.63,157.67,216102.0,141.6558,141.7994,141.5301,141.566,216102.0
2021-06-14 12:50:00,157.67,157.8,157.58,157.75,141827.0,141.566,141.6827,141.4852,141.6378,141827.0
2021-06-14 13:00:00,157.75,157.79,157.59,157.66,171486.0,141.6378,141.6737,141.4942,141.557,171486.0
2021-06-14 13:10:00,157.67,158.02,157.67,157.95,188496.0,141.566,141.8803,141.566,141.8174,188496.0
2021-06-14 13:20:00,157.94,158.02,157.85,157.97,109880.0,141.8084,141.8803,141.7276,141.8354,109880.0
2021-06-14 13:30:00,157.97,157.99,157.76,157.78,102359.0,141.8354,141.8533,141.6468,141.6648,102359.0
2021-06-14 13:40:00,157.78,157.84,157.62,157.65,115415.0,141.6648,141.7186,141.5211,141.548,115415.0
2021-06-14 13:50:00,157.64,157.67,157.45,157.49,167528.0,141.5391,141.566,141.3685,141.4044,167528.0
2021-06-14 14:00:00,157.49,157.55,157.34,157.37,192751.0,141.4044,141.4583,141.2697,141.2966,192751.0
2021-06-14 14:10:00,157.36,157.43,157.21,157.22,182056.0,141.2877,141.3505,141.153,141.162,182056.0
2021-06-14 14:20:00,157.22,157.23,156.92,156.95,260483.0,141.162,141.1709,140.8926,140.9195,260483.0
2021-06-14 14:30:00,156.95,156.98,156.71,156.75,311648.0,140.9195,140.9465,140.7041,140.74,311648.0
2021-06-14 14:40:00,156.76,157.12,156.69,157.05,369795.0,140.7489,141.0722,140.6861,141.0093,369795.0
2021-06-14 14:50:00,157.05,157.07,156.8,156.92,331004.0,141.0093,141.0273,140.7849,140.8926,331004.0
2021-06-14 15:00:00,156.91,157.12,156.9,156.93,290931.0,140.8836,141.0722,140.8746,140.9016,290931.0
2021-06-14 15:10:00,156.94,156.99,156.82,156.92,263545.0,140.9106,140.9555,140.8028,140.8926,263545.0
2021-06-14 15:20:00,156.92,157.09,156.65,156.77,415599.0,140.8926,141.0452,140.6502,140.7579,415599.0
2021-06-14 15:30:00,156.76,157.26,156.72,157.26,432304.0,140.7489,141.1979,140.713,141.1979,432304.0
2021-06-14 15:40:00,157.25,157.28,157.03,157.08,471455.0,141.1889,141.2158,140.9914,141.0363,471455.0
2021-06-14 15:50:00,157.08,157.59,156.98,157.59,933531.0,141.0363,141.4942,140.9465,141.4942,933531.0
2021-06-15 09:30:00,156.62,156.92,155.43,155.62,1887840.0,140.6232,140.8926,139.5548,139.7254,1887840.0
2021-06-15 09:40:00,155.6,155.82,155.31,155.33,857370.0,139.7074,139.905,139.447,139.465,857370.0
2021-06-15 09:50:00,155.32,155.41,154.95,155.0,1060987.0,139.456,139.5368,139.1238,139.1687,1060987.0
2021-06-15 10:00:00,155.0,155.12,154.47,154.69,1230055.0,139.1687,139.2764,138.6928,138.8904,1230055.0
2021-06-15 10:10:00,154.71,155.01,154.53,154.82,506920.0,138.9083,139.1777,138.7467,139.0071,506920.0
2021-06-15 10:20:00,154.8,155.02,154.6,154.88,401336.0,138.9891,139.1867,138.8096,139.061,401336.0
2021-06-15 10:30:00,154.9,155.26,154.68,155.18,518936.0,139.0789,139.4022,138.8814,139.3303,518936.0
2021-06-15 10:40:00,155.18,155.19,154.71,154.79,399887.0,139.3303,139.3393,138.9083,138.9802,399887.0
2021-06-15 10:50:00,154.78,154.86,154.55,154.56,357876.0,138.9712,139.043,138.7647,138.7736,357876.0
2021-06-15 11:00:00,154.55,154.59,154.4,154.57,514857.0,138.7647,138.8006,138.63,138.7826,514857.0
2021-06-15 11:10:00,154.56,154.79,154.49,154.77,324013.0,138.7736,138.9802,138.7108,138.9622,324013.0
2021-06-15 11:20:00,154.78,154.81,154.58,154.69,318005.0,138.9712,138.9981,138.7916,138.8904,318005.0
2021-06-15 11:30:00,154.68,154.69,154.43,154.43,284730.0,138.8814,138.8904,138.6569,138.6569,284730.0
2021-06-15 11:40:00,154.43,154.53,154.29,154.34,291057.0,138.6569,138.7467,138.5312,138.5761,291057.0
2021-06-15 11:50:00,154.34,154.4,154.13,154.39,463271.0,138.5761,138.63,138.3876,138.621,463271.0
2021-06-15 12:00:00,154.38,154.53,154.27,154.45,457290.0,138.612,138.7467,138.5133,138.6749,457290.0
2021-06-15 12:10:00,154.45,154.62,154.43,154.51,299599.0,138.6749,138.8275,138.6569,138.7288,299599.0
2021-06-15 12:20:00,154.5,154.57,154.45,154.55,217825.0,138.7198,138.7826,138.6749,138.7647,217825.0
2021-06-15 12:30:00,154.53,154.82,154.53,154.68,433512.0,138.7467,139.0071,138.7467,138.8814,433512.0
2021-06-15 12:40:00,154.68,154.77,154.56,154.62,436215.0,138.8814,138.9622,138.7736,138.8275,436215.0
2021-06-15 12:50:00,154.63,154.92,154.59,154.88,306570.0,138.8365,139.0969,138.8006,139.061,306570.0
2021-06-15 13:00:00,154.88,154.98,154.7,154.85,357812.0,139.061,139.1507,138.8993,139.034,357812.0
2021-06-15 13:10:00,154.86,154.88,154.7,154.81,265098.0,139.043,139.061,138.8993,138.9981,265098.0
2021-06-15 13:20:00,154.81,154.89,154.72,154.86,232269.0,138.9981,139.0699,138.9173,139.043,232269.0
2021-06-15 13:30:00,154.86,154.94,154.81,154.88,202524.0,139.043,139.1148,138.9981,139.061,202524.0
2021-06-15 13:40:00,154.89,154.97,154.83,154.92,257044.0,139.0699,139.1418,139.0161,139.0969,257044.0
2021-06-15 13:50:00,154.91,155.14,154.91,155.07,421338.0,139.0879,139.2944,139.0879,139.2316,421338.0
2021-06-15 14:00:00,155.08,155.4,155.08,155.25,435545.0,139.2405,139.5279,139.2405,139.3932,435545.0
2021-06-15 14:10:00,155.26,155.38,155.05,155.33,312757.0,139.4022,139.5099,139.2136,139.465,312757.0
2021-06-15 14:20:00,155.32,155.33,155.06,155.1,337125.0,139.456,139.465,139.2226,139.2585,337125.0
2021-06-15 14:30:00,155.11,155.15,155.01,155.07,258016.0,139.2675,139.3034,139.1777,139.2316,258016.0
2021-06-15 14:40:00,155.07,155.27,155.07,155.25,240513.0,139.2316,139.4111,139.2316,139.3932,240513.0
2021-06-15 14:50:00,155.25,155.45,155.22,155.35,394051.0,139.3932,139.5727,139.3662,139.483,394051.0
2021-06-15 15:00:00,155.35,155.38,155.21,155.36,273906.0,139.483,139.5099,139.3573,139.4919,273906.0
2021-06-15 15:10:00,155.36,155.44,155.28,155.44,313701.0,139.4919,139.5638,139.4201,139.5638,313701.0
2021-06-15 15:20:00,155.44,155.81,155.43,155.69,367764.0,139.5638,139.896,139.5548,139.7882,367764.0
2021-06-15 15:30:00,155.68,155.68,155.21,155.32,475894.0,139.7793,139.7793,139.3573,139.456,475894.0
2021-06-15 15:40:00,155.32,155.49,155.25,155.31,639688.0,139.456,139.6087,139.3932,139.447,639688.0
2021-06-15 15:50:00,155.3,155.39,154.85,155.3,1374617.0,139.4381,139.5189,139.034,139.4381,1374617.0
2021-06-16 09:30:00,154.73,155.19,153.87,154.34,1105908.0,138.9263,139.3393,138.1541,138.5761,1105908.0
2021-06-16 09:40:00,154.31,154.53,153.59,153.62,502755.0,138.5492,138.7467,137.9027,137.9297,502755.0
2021-06-16 09:50:00,153.6,153.72,153.34,153.53,388106.0,137.9117,138.0194,137.6783,137.8488,388106.0
2021-06-16 10:00:00,153.52,153.57,153.13,153.24,650425.0,137.8399,137.8848,137.4897,137.5885,650425.0
2021-06-16 10:10:00,153.25,153.39,153.11,153.15,358766.0,137.5974,137.7231,137.4717,137.5077,358766.0
2021-06-16 10:20:00,153.14,153.47,153.13,153.45,327484.0,137.4987,137.795,137.4897,137.777,327484.0
2021-06-16 10:30:00,153.46,153.84,153.38,153.83,434257.0,137.786,138.1272,137.7142,138.1182,434257.0
2021-06-16 10:40:00,153.82,153.99,153.75,153.77,367762.0,138.1092,138.2619,138.0464,138.0643,367762.0
2021-06-16 10:50:00,153.79,154.25,153.75,153.88,386480.0,138.0823,138.4953,138.0464,138.1631,386480.0
2021-06-16 11:00:00,153.87,154.23,153.84,153.97,292833.0,138.1541,138.4774,138.1272,138.2439,292833.0
2021-06-16 11:10:00,153.97,154.14,153.93,154.09,344666.0,138.2439,138.3965,138.208,138.3517,344666.0
2021-06-16 11:20:00,154.09,154.13,153.86,154.08,282919.0,138.3517,138.3876,138.1451,138.3427,282919.0
2021-06-16 11:30:00,154.07,154.61,154.0,154.35,397898.0,138.3337,138.8185,138.2708,138.5851,397898.0
2021-06-16 11:40:00,154.35,154.51,154.27,154.45,187949.0,138.5851,138.7288,138.5133,138.6749,187949.0
2021-06-16 11:50:00,154.46,154.73,154.41,154.6,190667.0,138.6839,138.9263,138.639,138.8096,190667.0
2021-06-16 12:00:00,154.61,154.75,154.57,154.61,175119.0,138.8185,138.9442,138.7826,138.8185,175119.0
2021-06-16 12:10:00,154.61,154.74,154.59,154.71,183036.0,138.8185,138.9353,138.8006,138.9083,183036.0
2021-06-16 12:20:00,154.72,154.98,154.61,154.86,205322.0,138.9173,139.1507,138.8185,139.043,205322.0
2021-06-16 12:30:00,154.87,154.87,154.29,154.32,276985.0,139.052,139.052,138.5312,138.5582,276985.0
2021-06-16 12:40:00,154.33,154.44,154.11,154.14,218694.0,138.5671,138.6659,138.3696,138.3965,218694.0
2021-06-16 12:50:00,154.15,154.23,153.94,154.14,162197.0,138.4055,138.4774,138.217,138.3965,162197.0
2021-06-16 13:00:00,154.14,154.22,153.93,154.05,279426.0,138.3965,138.4684,138.208,138.3157,279426.0
2021-06-16 13:10:00,154.05,154.16,153.95,153.96,312947.0,138.3157,138.4145,138.226,138.2349,312947.0
2021-06-16 13:20:00,153.96,153.97,153.54,153.62,190071.0,138.2349,138.2439,137.8578,137.9297,190071.0
2021-06-16 13:30:00,153.61,153.73,153.49,153.7,199703.0,137.9207,138.0284,137.8129,138.0015,199703.0
2021-06-16 13:40:00,153.72,154.02,153.69,153.93,226306.0,138.0194,138.2888,137.9925,138.208,226306.0
2021-06-16 13:50:00,153.92,154.38,153.81,154.31,257997.0,138.199,138.612,138.1002,138.5492,257997.0
2021-06-16 14:00:00,154.28,157.18,153.65,156.31,1857870.0,138.5222,141.126,137.9566,140.3449,1857870.0
2021-06-16 14:10:00,156.29,157.62,156.09,156.3,1331257.0,140.3269,141.5211,140.1474,140.3359,1331257.0
2021-06-16 14:20:00,156.31,156.8,156.14,156.56,680791.0,140.3449,140.7849,140.1923,140.5694,680791.0
2021-06-16 14:30:00,156.53,156.72,155.81,156.6,728527.0,140.5424,140.713,139.896,140.6053,728527.0
2021-06-16 14:40:00,156.62,156.9,155.77,155.93,638370.0,140.6232,140.8746,139.8601,140.0037,638370.0
2021-06-16 14:50:00,155.93,156.5,155.85,156.23,442982.0,140.0037,140.5155,139.9319,140.2731,442982.0
2021-06-16 15:00:00,156.23,156.67,156.02,156.67,425120.0,140.2731,140.6681,140.0845,140.6681,425120.0
2021-06-16 15:10:00,156.67,157.19,156.51,157.18,461967.0,140.6681,141.135,140.5245,141.126,461967.0
2021-06-16 15:20:00,157.17,157.28,156.7,156.7,436239.0,141.1171,141.2158,140.6951,140.6951,436239.0
2021-06-16 15:30:00,156.7,156.89,156.51,156.89,446869.0,140.6951,140.8657,140.5245,140.8657,446869.0
2021-06-16 15:40:00,156.88,157.05,156.47,156.48,660336.0,140.8567,141.0093,140.4886,140.4975,660336.0
2021-06-16 15:50:00,156.47,156.63,156.22,156.28,1027903.0,140.4886,140.6322,140.2641,140.318,1027903.0
2021-06-17 09:30:00,157.1,157.46,155.52,155.97,1181977.0,141.0542,141.3774,139.6356,140.0396,1181977.0
2021-06-17 09:40:00,155.95,155.95,154.83,154.89,655273.0,140.0217,140.0217,139.0161,139.0699,655273.0
2021-06-17 09:50:00,154.88,155.34,154.81,154.91,660057.0,139.061,139.474,138.9981,139.0879,660057.0
2021-06-17 10:00:00,154.91,155.14,153.89,153.98,593991.0,139.0879,139.2944,138.1721,138.2529,593991.0
2021-06-17 10:10:00,153.98,154.22,153.81,154.09,448043.0,138.2529,138.4684,138.1002,138.3517,448043.0
2021-06-17 10:20:00,154.09,154.36,153.82,154.13,419027.0,138.3517,138.5941,138.1092,138.3876,419027.0
2021-06-17 10:30:00,154.14,154.5,153.86,154.3,277467.0,138.3965,138.7198,138.1451,138.5402,277467.0
2021-06-17 10:40:00,154.32,154.5,153.83,153.95,458532.0,138.5582,138.7198,138.1182,138.226,458532.0
2021-06-17 10:50:00,153.95,154.03,153.52,153.56,357373.0,138.226,138.2978,137.8399,137.8758,357373.0
2021-06-17 11:00:00,153.57,153.58,152.87,152.92,587705.0,137.8848,137.8937,137.2563,137.3012,587705.0
2021-06-17 11:10:00,152.93,152.93,152.49,152.53,733306.0,137.3101,137.3101,136.9151,136.951,733306.0
2021-06-17 11:20:00,152.53,152.53,152.03,152.46,739715.0,136.951,136.951,136.5021,136.8881,739715.0
2021-06-17 11:30:00,152.45,153.01,152.45,152.83,768690.0,136.8792,137.382,136.8792,137.2203,768690.0
2021-06-17 11:40:00,152.83,152.83,152.37,152.45,403645.0,137.2203,137.2203,136.8073,136.8792,403645.0
2021-06-17 11:50:00,152.46,152.46,151.76,151.93,613796.0,136.8881,136.8881,136.2596,136.4123,613796.0
2021-06-17 12:00:00,151.91,152.13,151.81,152.02,341820.0,136.3943,136.5918,136.3045,136.4931,341820.0
2021-06-17 12:10:00,152.02,152.09,151.56,151.57,538378.0,136.4931,136.5559,136.0801,136.089,538378.0
2021-06-17 12:20:00,151.57,151.68,151.29,151.48,857570.0,136.089,136.1878,135.8376,136.0082,857570.0
2021-06-17 12:30:00,151.49,151.96,151.25,151.79,527897.0,136.0172,136.4392,135.8017,136.2866,527897.0
2021-06-17 12:40:00,151.8,151.82,151.5,151.82,410689.0,136.2955,136.3135,136.0262,136.3135,410689.0
2021-06-17 12:50:00,151.8,151.84,151.37,151.66,538862.0,136.2955,136.3315,135.9095,136.1698,538862.0
2021-06-17 13:00:00,151.66,152.15,151.54,152.15,451323.0,136.1698,136.6098,136.0621,136.6098,451323.0
2021-06-17 13:10:00,152.14,152.24,151.98,152.07,347109.0,136.6008,136.6906,136.4572,136.538,347109.0
2021-06-17 13:20:00,152.08,152.13,151.84,151.94,284179.0,136.5469,136.5918,136.3315,136.4212,284179.0
2021-06-17 13:30:00,151.94,151.98,151.64,151.73,369503.0,136.4212,136.4572,136.1519,136.2327,369503.0
2021-06-17 13:40:00,151.75,152.0,151.64,151.91,239320.0,136.2507,136.4751,136.1519,136.3943,239320.0
2021-06-17 13:50:00,151.91,152.01,151.79,152.01,232431.0,136.3943,136.4841,136.2866,136.4841,232431.0
2021-06-17 14:00:00,152.01,152.16,151.82,151.87,349355.0,136.4841,136.6188,136.3135,136.3584,349355.0
2021-06-17 14:10:00,151.86,152.08,151.78,151.89,545312.0,136.3494,136.5469,136.2776,136.3764,545312.0
2021-06-17 14:20:00,151.89,151.89,151.61,151.62,287663.0,136.3764,136.3764,136.125,136.1339,287663.0
2021-06-17 14:30:00,151.63,151.74,151.51,151.51,339920.0,136.1429,136.2417,136.0352,136.0352,339920.0
2021-06-17 14:40:00,151.52,151.76,151.41,151.48,414655.0,136.0441,136.2596,135.9454,136.0082,414655.0
2021-06-17 14:50:00,151.47,151.64,151.34,151.53,367841.0,135.9993,136.1519,135.8825,136.0531,367841.0
2021-06-17 15:00:00,151.54,151.87,151.39,151.77,346562.0,136.0621,136.3584,135.9274,136.2686,346562.0
2021-06-17 15:10:00,151.77,151.86,151.6,151.73,353872.0,136.2686,136.3494,136.116,136.2327,353872.0
2021-06-17 15:20:00,151.74,152.13,151.73,151.96,438056.0,136.2417,136.5918,136.2327,136.4392,438056.0
2021-06-17 15:30:00,151.96,152.19,151.74,152.18,473066.0,136.4392,136.6457,136.2417,136.6367,473066.0
2021-06-17 15:40:00,152.19,152.26,151.85,152.04,756147.0,136.6457,136.7086,136.3404,136.511,756147.0
2021-06-17 15:50:00,152.05,152.11,151.64,151.78,1658227.0,136.52,136.5739,136.1519,136.2776,1658227.0
2021-06-18 09:30:00,149.3,149.7,148.3,149.04,5332920.0,134.0509,134.41,133.153,133.8174,5332920.0
2021-06-18 09:40:00,149.02,149.26,148.33,148.66,1076411.0,133.7995,134.015,133.18,133.4763,1076411.0
2021-06-18 09:50:00,148.68,148.99,148.04,148.8,1194591.0,133.4942,133.7726,132.9196,133.602,1194591.0
2021-06-18 10:00:00,148.8,149.23,148.22,148.66,927087.0,133.602,133.988,133.0812,133.4763,927087.0
2021-06-18 10:10:00,148.65,149.0,147.86,147.92,837325.0,133.4673,133.7815,132.758,132.8118,837325.0
2021-06-18 10:20:00,147.91,148.38,147.81,147.92,784192.0,132.8029,133.2249,132.7131,132.8118,784192.0
2021-06-18 10:30:00,147.92,148.33,147.74,148.06,538724.0,132.8118,133.18,132.6502,132.9375,538724.0
2021-06-18 10:40:00,148.04,148.23,147.72,148.15,637165.0,132.9196,133.0902,132.6323,133.0183,637165.0
2021-06-18 10:50:00,148.16,148.51,148.03,148.06,521412.0,133.0273,133.3416,132.9106,132.9375,521412.0
2021-06-18 11:00:00,148.06,148.42,147.97,148.36,347295.0,132.9375,133.2608,132.8567,133.2069,347295.0
2021-06-18 11:10:00,148.37,148.83,148.36,148.82,587098.0,133.2159,133.6289,133.2069,133.6199,587098.0
2021-06-18 11:20:00,148.82,149.0,148.38,148.56,387312.0,133.6199,133.7815,133.2249,133.3865,387312.0
2021-06-18 11:30:00,148.57,149.16,148.51,148.92,333885.0,133.3954,133.9252,133.3416,133.7097,333885.0
2021-06-18 11:40:00,148.92,149.11,148.81,148.84,389405.0,133.7097,133.8803,133.6109,133.6379,389405.0
2021-06-18 11:50:00,148.84,148.91,148.62,148.75,217473.0,133.6379,133.7007,133.4403,133.5571,217473.0
2021-06-18 12:00:00,148.73,148.73,148.43,148.56,365810.0,133.5391,133.5391,133.2697,133.3865,365810.0
2021-06-18 12:10:00,148.56,148.62,148.34,148.39,283746.0,133.3865,133.4403,133.1889,133.2338,283746.0
2021-06-18 12:20:00,148.39,148.51,148.25,148.34,216670.0,133.2338,133.3416,133.1081,133.1889,216670.0
2021-06-18 12:30:00,148.34,148.41,148.05,148.08,298560.0,133.1889,133.2518,132.9286,132.9555,298560.0
2021-06-18 12:40:00,148.07,148.21,147.98,148.16,326758.0,132.9465,133.0722,132.8657,133.0273,326758.0
2021-06-18 12:50:00,148.16,148.3,147.94,148.09,339969.0,133.0273,133.153,132.8298,132.9645,339969.0
2021-06-18 13:00:00,148.09,148.11,147.85,148.01,380104.0,132.9645,132.9824,132.749,132.8926,380104.0
2021-06-18 13:10:00,148.01,148.13,147.95,148.03,222007.0,132.8926,133.0004,132.8388,132.9106,222007.0
2021-06-18 13:20:00,148.03,148.13,147.86,147.87,279507.0,132.9106,133.0004,132.758,132.7669,279507.0
2021-06-18 13:30:00,147.88,147.97,147.76,147.85,636470.0,132.7759,132.8567,132.6682,132.749,636470.0
2021-06-18 13:40:00,147.85,148.08,147.7,147.74,304461.0,132.749,132.9555,132.6143,132.6502,304461.0
2021-06-18 13:50:00,147.75,147.85,147.63,147.81,336808.0,132.6592,132.749,132.5515,132.7131,336808.0
2021-06-18 14:00:00,147.8,148.06,147.74,147.85,394246.0,132.7041,132.9375,132.6502,132.749,394246.0
2021-06-18 14:10:00,147.85,147.94,147.77,147.89,227493.0,132.749,132.8298,132.6772,132.7849,227493.0
2021-06-18 14:20:00,147.87,148.11,147.85,148.03,291272.0,132.7669,132.9824,132.749,132.9106,291272.0
2021-06-18 14:30:00,148.03,148.05,147.7,147.74,303165.0,132.9106,132.9286,132.6143,132.6502,303165.0
2021-06-18 14:40:00,147.74,147.9,147.73,147.78,418983.0,132.6502,132.7939,132.6412,132.6861,418983.0
2021-06-18 14:50:00,147.79,147.93,147.56,147.68,493149.0,132.6951,132.8208,132.4886,132.5964,493149.0
2021-06-18 15:00:00,147.68,147.9,147.63,147.77,392334.0,132.5964,132.7939,132.5515,132.6772,392334.0
2021-06-18 15:10:00,147.77,147.96,147.62,147.96,460508.0,132.6772,132.8478,132.5425,132.8478,460508.0
2021-06-18 15:20:00,147.96,148.1,147.73,147.76,405721.0,132.8478,132.9735,132.6412,132.6682,405721.0
2021-06-18 15:30:00,147.75,148.18,147.72,148.12,651955.0,132.6592,133.0453,132.6323,132.9914,651955.0
2021-06-18 15:40:00,148.12,148.32,147.8,147.91,936790.0,132.9914,133.171,132.7041,132.8029,936790.0
2021-06-18 15:50:00,147.93,148.29,147.72,147.88,1829209.0,132.8208,133.144,132.6323,132.7759,1829209.0
2021-06-21 09:30:00,149.08,150.82,149.02,150.78,1474983.0,133.8534,135.4156,133.7995,135.3797,1474983.0
2021-06-21 09:40:00,150.78,150.85,149.58,150.12,751874.0,135.3797,135.4426,134.3023,134.7871,751874.0
2021-06-21 09:50:00,150.13,150.48,149.37,149.4,618793.0,134.7961,135.1104,134.1137,134.1407,618793.0
2021-06-21 10:00:00,149.39,150.1,149.37,149.95,490222.0,134.1317,134.7692,134.1137,134.6345,490222.0
2021-06-21 10:10:00,149.98,150.65,149.88,150.54,477814.0,134.6614,135.263,134.5716,135.1642,477814.0
2021-06-21 10:20:00,150.54,151.04,150.52,150.91,519942.0,135.1642,135.6132,135.1463,135.4964,519942.0
2021-06-21 10:30:00,150.91,151.0,150.63,150.91,297429.0,135.4964,135.5773,135.245,135.4964,297429.0
2021-06-21 10:40:00,150.93,151.21,150.73,150.75,337336.0,135.5144,135.7658,135.3348,135.3528,337336.0
2021-06-21 10:50:00,150.78,150.97,150.72,150.92,189592.0,135.3797,135.5503,135.3259,135.5054,189592.0
2021-06-21 11:00:00,150.95,150.97,149.95,150.07,343620.0,135.5324,135.5503,134.6345,134.7422,343620.0
2021-06-21 11:10:00,150.06,150.54,150.01,150.4,241905.0,134.7333,135.1642,134.6884,135.0385,241905.0
2021-06-21 11:20:00,150.4,150.56,150.25,150.28,261440.0,135.0385,135.1822,134.9039,134.9308,261440.0
2021-06-21 11:30:00,150.28,150.54,150.25,150.47,194847.0,134.9308,135.1642,134.9039,135.1014,194847.0
2021-06-21 11:40:00,150.46,150.57,150.25,150.33,193280.0,135.0924,135.1912,134.9039,134.9757,193280.0
2021-06-21 11:50:00,150.33,150.6,150.27,150.28,213669.0,134.9757,135.2181,134.9218,134.9308,213669.0
2021-06-21 12:00:00,150.28,150.36,150.19,150.24,170049.0,134.9308,135.0026,134.85,134.8949,170049.0
2021-06-21 12:10:00,150.24,150.57,150.23,150.44,187822.0,134.8949,135.1912,134.8859,135.0745,187822.0
2021-06-21 12:20:00,150.43,150.45,150.07,150.13,160761.0,135.0655,135.0834,134.7422,134.7961,160761.0
2021-06-21 12:30:00,150.13,150.13,149.59,149.64,375738.0,134.7961,134.7961,134.3113,134.3562,375738.0
2021-06-21 12:40:00,149.63,149.97,149.61,149.95,209953.0,134.3472,134.6525,134.3292,134.6345,209953.0
2021-06-21 12:50:00,149.93,150.0,149.72,149.92,191998.0,134.6165,134.6794,134.428,134.6076,191998.0
2021-06-21 13:00:00,149.92,149.99,149.85,149.91,198024.0,134.6076,134.6704,134.5447,134.5986,198024.0
2021-06-21 13:10:00,149.9,150.02,149.82,149.99,163543.0,134.5896,134.6974,134.5178,134.6704,163543.0
2021-06-21 13:20:00,149.99,150.06,149.93,150.02,182166.0,134.6704,134.7333,134.6165,134.6974,182166.0
2021-06-21 13:30:00,150.02,150.11,149.98,150.05,164421.0,134.6974,134.7782,134.6614,134.7243,164421.0
2021-06-21 13:40:00,150.05,150.63,150.05,150.55,237819.0,134.7243,135.245,134.7243,135.1732,237819.0
2021-06-21 13:50:00,150.54,150.58,150.41,150.41,193259.0,135.1642,135.2002,135.0475,135.0475,193259.0
2021-06-21 14:00:00,150.4,150.48,150.04,150.11,282437.0,135.0385,135.1104,134.7153,134.7782,282437.0
2021-06-21 14:10:00,150.09,150.26,150.09,150.19,183165.0,134.7602,134.9128,134.7602,134.85,183165.0
2021-06-21 14:20:00,150.19,150.24,149.91,149.94,190968.0,134.85,134.8949,134.5986,134.6255,190968.0
2021-06-21 14:30:00,149.94,149.94,149.7,149.83,304120.0,134.6255,134.6255,134.41,134.5268,304120.0
2021-06-21 14:40:00,149.84,149.91,149.67,149.73,221098.0,134.5357,134.5986,134.3831,134.437,221098.0
2021-06-21 14:50:00,149.73,149.77,149.56,149.64,349360.0,134.437,134.4729,134.2843,134.3562,349360.0
2021-06-21 15:00:00,149.65,150.0,149.6,149.94,282992.0,134.3651,134.6794,134.3202,134.6255,282992.0
2021-06-21 15:10:00,149.95,150.05,149.79,149.97,269698.0,134.6345,134.7243,134.4908,134.6525,269698.0
2021-06-21 15:20:00,149.98,150.21,149.8,150.17,263652.0,134.6614,134.8679,134.4998,134.832,263652.0
2021-06-21 15:30:00,150.16,150.38,150.05,150.22,345194.0,134.8231,135.0206,134.7243,134.8769,345194.0
2021-06-21 15:40:00,150.22,150.26,149.98,150.15,350835.0,134.8769,134.9128,134.6614,134.8141,350835.0
2021-06-21 15:50:00,150.15,150.64,150.15,150.4,1110695.0,134.8141,135.254,134.8141,135.0385,1110695.0
2021-06-22 09:30:00,150.6,150.97,149.27,149.29,926276.0,135.2181,135.5503,134.024,134.0419,926276.0
2021-06-22 09:40:00,149.33,150.1,149.33,149.99,430884.0,134.0778,134.7692,134.0778,134.6704,430884.0
2021-06-22 09:50:00,149.98,150.04,149.02,149.25,477773.0,134.6614,134.7153,133.7995,134.006,477773.0
2021-06-22 10:00:00,149.25,149.28,148.66,149.01,502138.0,134.006,134.0329,133.4763,133.7905,502138.0
2021-06-22 10:10:00,149.03,149.57,149.0,149.44,385013.0,133.8085,134.2933,133.7815,134.1766,385013.0
2021-06-22 10:20:00,149.42,149.59,149.27,149.43,304371.0,134.1586,134.3113,134.024,134.1676,304371.0
2021-06-22 10:30:00,149.41,149.73,149.37,149.72,207787.0,134.1497,134.437,134.1137,134.428,207787.0
2021-06-22 10:40:00,149.72,149.98,149.71,149.98,229466.0,134.428,134.6614,134.419,134.6614,229466.0
2021-06-22 10:50:00,149.98,150.44,149.9,150.4,368184.0,134.6614,135.0745,134.5896,135.0385,368184.0
2021-06-22 11:00:00,150.41,150.44,150.09,150.18,248514.0,135.0475,135.0745,134.7602,134.841,248514.0
2021-06-22 11:10:00,150.23,150.58,150.15,150.39,268916.0,134.8859,135.2002,134.8141,135.0296,268916.0
2021-06-22 11:20:00,150.41,150.47,150.13,150.19,140564.0,135.0475,135.1014,134.7961,134.85,140564.0
2021-06-22 11:30:00,150.19,150.42,149.97,150.04,132273.0,134.85,135.0565,134.6525,134.7153,132273.0
2021-06-22 11:40:00,150.05,150.11,149.94,150.06,90064.0,134.7243,134.7782,134.6255,134.7333,90064.0
2021-06-22 11:50:00,150.06,150.16,149.97,150.09,98939.0,134.7333,134.8231,134.6525,134.7602,98939.0
2021-06-22 12:00:00,150.09,150.4,150.09,150.14,136924.0,134.7602,135.0385,134.7602,134.8051,136924.0
2021-06-22 12:10:00,150.15,150.34,150.1,150.25,105004.0,134.8141,134.9847,134.7692,134.9039,105004.0
2021-06-22 12:20:00,150.23,150.33,150.1,150.12,114239.0,134.8859,134.9757,134.7692,134.7871,114239.0
2021-06-22 12:30:00,150.11,150.19,150.02,150.09,105323.0,134.7782,134.85,134.6974,134.7602,105323.0
2021-06-22 12:40:00,150.09,150.19,150.02,150.17,135313.0,134.7602,134.85,134.6974,134.832,135313.0
2021-06-22 12:50:00,150.17,150.21,150.03,150.09,106203.0,134.832,134.8679,134.7063,134.7602,106203.0
2021-06-22 13:00:00,150.09,150.27,150.08,150.19,112590.0,134.7602,134.9218,134.7512,134.85,112590.0
2021-06-22 13:10:00,150.19,150.39,150.19,150.28,179585.0,134.85,135.0296,134.85,134.9308,179585.0
2021-06-22 13:20:00,150.3,150.47,150.29,150.46,122256.0,134.9488,135.1014,134.9398,135.0924,122256.0
2021-06-22 13:30:00,150.46,150.48,150.28,150.37,115581.0,135.0924,135.1104,134.9308,135.0116,115581.0
2021-06-22 13:40:00,150.38,150.58,150.37,150.56,119678.0,135.0206,135.2002,135.0116,135.1822,119678.0
2021-06-22 13:50:00,150.56,150.66,150.5,150.51,151517.0,135.1822,135.272,135.1283,135.1373,151517.0
2021-06-22 14:00:00,150.5,150.58,150.42,150.46,128399.0,135.1283,135.2002,135.0565,135.0924,128399.0
2021-06-22 14:10:00,150.46,150.48,150.32,150.44,132786.0,135.0924,135.1104,134.9667,135.0745,132786.0
2021-06-22 14:20:00,150.44,150.71,150.41,150.68,288570.0,135.0745,135.3169,135.0475,135.2899,288570.0
2021-06-22 14:30:00,150.67,150.92,150.65,150.8,459838.0,135.281,135.5054,135.263,135.3977,459838.0
2021-06-22 14:40:00,150.79,150.8,150.61,150.64,186714.0,135.3887,135.3977,135.2271,135.254,186714.0
2021-06-22 14:50:00,150.63,150.73,150.58,150.66,213098.0,135.245,135.3348,135.2002,135.272,213098.0
2021-06-22 15:00:00,150.68,150.88,150.63,150.85,161426.0,135.2899,135.4695,135.245,135.4426,161426.0
2021-06-22 15:10:00,150.84,150.96,150.71,150.87,223872.0,135.4336,135.5413,135.3169,135.4605,223872.0
2021-06-22 15:20:00,150.88,150.94,150.57,150.59,226664.0,135.4695,135.5234,135.1912,135.2091,226664.0
2021-06-22 15:30:00,150.6,150.74,150.44,150.47,238897.0,135.2181,135.3438,135.0745,135.1014,238897.0
2021-06-22 15:40:00,150.47,150.57,150.29,150.4,284243.0,135.1014,135.1912,134.9398,135.0385,284243.0
2021-06-22 15:50:00,150.38,150.43,150.06,150.21,956785.0,135.0206,135.0655,134.7333,134.8679,956785.0
2021-06-23 09:30:00,150.2,151.06,150.2,150.45,719322.0,134.859,135.6311,134.859,135.0834,719322.0
2021-06-23 09:40:00,150.48,150.85,150.35,150.69,339504.0,135.1104,135.4426,134.9936,135.2989,339504.0
2021-06-23 09:50:00,150.64,150.77,150.25,150.3,313343.0,135.254,135.3707,134.9039,134.9488,313343.0
2021-06-23 10:00:00,150.3,150.45,150.09,150.44,321354.0,134.9488,135.0834,134.7602,135.0745,321354.0
2021-06-23 10:10:00,150.42,150.71,150.42,150.6,252571.0,135.0565,135.3169,135.0565,135.2181,252571.0
2021-06-23 10:20:00,150.59,150.72,150.37,150.39,162001.0,135.2091,135.3259,135.0116,135.0296,162001.0
2021-06-23 10:30:00,150.4,150.63,150.28,150.31,173720.0,135.0385,135.245,134.9308,134.9577,173720.0
2021-06-23 10:40:00,150.31,150.47,150.23,150.26,237872.0,134.9577,135.1014,134.8859,134.9128,237872.0
2021-06-23 10:50:00,150.25,150.79,150.21,150.71,331302.0,134.9039,135.3887,134.8679,135.3169,331302.0
2021-06-23 11:00:00,150.7,150.84,150.5,150.59,219410.0,135.3079,135.4336,135.1283,135.2091,219410.0
2021-06-23 11:10:00,150.61,150.7,150.45,150.59,118705.0,135.2271,135.3079,135.0834,135.2091,118705.0
2021-06-23 11:20:00,150.58,150.67,150.48,150.55,124482.0,135.2002,135.281,135.1104,135.1732,124482.0
2021-06-23 11:30:00,150.56,150.58,150.24,150.25,151091.0,135.1822,135.2002,134.8949,134.9039,151091.0
2021-06-23 11:40:00,150.26,150.47,150.23,150.45,159699.0,134.9128,135.1014,134.8859,135.0834,159699.0
2021-06-23 11:50:00,150.44,150.52,150.36,150.44,128216.0,135.0745,135.1463,135.0026,135.0745,128216.0
2021-06-23 12:00:00,150.44,150.71,150.39,150.69,153073.0,135.0745,135.3169,135.0296,135.2989,153073.0
2021-06-23 12:10:00,150.7,150.79,150.65,150.75,167719.0,135.3079,135.3887,135.263,135.3528,167719.0
2021-06-23 12:20:00,150.75,150.92,150.75,150.89,179596.0,135.3528,135.5054,135.3528,135.4785,179596.0
2021-06-23 12:30:00,150.89,151.12,150.85,151.1,218136.0,135.4785,135.685,135.4426,135.667,218136.0
2021-06-23 12:40:00,151.11,151.18,150.99,151.05,166056.0,135.676,135.7389,135.5683,135.6221,166056.0
2021-06-23 12:50:00,151.05,151.2,151.04,151.19,116288.0,135.6221,135.7568,135.6132,135.7478,116288.0
2021-06-23 13:00:00,151.19,151.67,151.19,151.58,297674.0,135.7478,136.1788,135.7478,136.098,297674.0
2021-06-23 13:10:00,151.59,151.6,151.45,151.49,249790.0,136.107,136.116,135.9813,136.0172,249790.0
2021-06-23 13:20:00,151.48,151.59,151.43,151.51,137031.0,136.0082,136.107,135.9633,136.0352,137031.0
2021-06-23 13:30:00,151.51,151.68,151.43,151.59,240182.0,136.0352,136.1878,135.9633,136.107,240182.0
2021-06-23 13:40:00,151.6,151.69,151.52,151.68,132362.0,136.116,136.1968,136.0441,136.1878,132362.0
2021-06-23 13:50:00,151.67,151.75,151.59,151.64,186094.0,136.1788,136.2507,136.107,136.1519,186094.0
2021-06-23 14:00:00,151.64,151.84,151.47,151.83,249396.0,136.1519,136.3315,135.9993,136.3225,249396.0
2021-06-23 14:10:00,151.81,152.04,151.81,151.91,316890.0,136.3045,136.511,136.3045,136.3943,316890.0
2021-06-23 14:20:00,151.92,151.98,151.81,151.81,202065.0,136.4033,136.4572,136.3045,136.3045,202065.0
2021-06-23 14:30:00,151.81,151.81,151.67,151.7,198438.0,136.3045,136.3045,136.1788,136.2058,198438.0
2021-06-23 14:40:00,151.69,151.85,151.55,151.57,198760.0,136.1968,136.3404,136.0711,136.089,198760.0
2021-06-23 14:50:00,151.56,151.75,151.55,151.65,186862.0,136.0801,136.2507,136.0711,136.1609,186862.0
2021-06-23 15:00:00,151.66,151.71,151.57,151.63,209138.0,136.1698,136.2147,136.089,136.1429,209138.0
2021-06-23 15:10:00,151.62,151.71,151.58,151.7,206038.0,136.1339,136.2147,136.098,136.2058,206038.0
2021-06-23 15:20:00,151.7,151.83,151.65,151.73,214225.0,136.2058,136.3225,136.1609,136.2327,214225.0
2021-06-23 15:30:00,151.73,151.73,151.45,151.46,303211.0,136.2327,136.2327,135.9813,135.9903,303211.0
2021-06-23 15:40:00,151.47,151.65,151.33,151.33,369900.0,135.9993,136.1609,135.8736,135.8736,369900.0
2021-06-23 15:50:00,151.32,151.34,151.02,151.12,847335.0,135.8646,135.8825,135.5952,135.685,847335.0
2021-06-24 09:30:00,151.92,152.34,151.26,151.31,780907.0,136.4033,136.7804,135.8107,135.8556,780907.0
2021-06-24 09:40:00,151.33,151.81,151.32,151.65,313838.0,135.8736,136.3045,135.8646,136.1609,313838.0
2021-06-24 09:50:00,151.64,151.78,151.27,151.31,214472.0,136.1519,136.2776,135.8197,135.8556,214472.0
2021-06-24 10:00:00,151.33,151.75,151.22,151.73,263742.0,135.8736,136.2507,135.7748,136.2327,263742.0
2021-06-24 10:10:00,151.72,152.08,151.72,152.0,235433.0,136.2237,136.5469,136.2237,136.4751,235433.0
2021-06-24 10:20:00,151.98,152.29,151.98,152.18,247848.0,136.4572,136.7355,136.4572,136.6367,247848.0
2021-06-24 10:30:00,152.18,152.25,151.8,151.94,228336.0,136.6367,136.6996,136.2955,136.4212,228336.0
2021-06-24 10:40:00,151.95,152.02,151.77,151.95,167691.0,136.4302,136.4931,136.2686,136.4302,167691.0
2021-06-24 10:50:00,151.95,152.05,151.74,151.97,182350.0,136.4302,136.52,136.2417,136.4482,182350.0
2021-06-24 11:00:00,151.99,152.14,151.93,152.13,141531.0,136.4661,136.6008,136.4123,136.5918,141531.0
2021-06-24 11:10:00,152.13,152.29,152.13,152.26,198609.0,136.5918,136.7355,136.5918,136.7086,198609.0
2021-06-24 11:20:00,152.25,152.42,152.13,152.18,142089.0,136.6996,136.8522,136.5918,136.6367,142089.0
2021-06-24 11:30:00,152.19,152.28,152.08,152.14,187587.0,136.6457,136.7265,136.5469,136.6008,187587.0
2021-06-24 11:40:00,152.16,152.25,152.06,152.15,133431.0,136.6188,136.6996,136.529,136.6098,133431.0
2021-06-24 11:50:00,152.16,152.22,151.93,151.94,114320.0,136.6188,136.6726,136.4123,136.4212,114320.0
2021-06-24 12:00:00,151.94,152.14,151.93,152.04,177751.0,136.4212,136.6008,136.4123,136.511,177751.0
2021-06-24 12:10:00,152.04,152.08,151.74,151.87,198816.0,136.511,136.5469,136.2417,136.3584,198816.0
2021-06-24 12:20:00,151.88,152.07,151.84,152.0,145839.0,136.3674,136.538,136.3315,136.4751,145839.0
2021-06-24 12:30:00,152.0,152.16,151.94,152.15,139060.0,136.4751,136.6188,136.4212,136.6098,139060.0
2021-06-24 12:40:00,152.15,152.35,152.13,152.29,220847.0,136.6098,136.7894,136.5918,136.7355,220847.0
2021-06-24 12:50:00,152.28,152.56,152.27,152.55,182962.0,136.7265,136.9779,136.7175,136.9689,182962.0
2021-06-24 13:00:00,152.55,152.74,152.46,152.69,223427.0,136.9689,137.1395,136.8881,137.0946,223427.0
2021-06-24 13:10:00,152.69,152.83,152.68,152.78,225418.0,137.0946,137.2203,137.0857,137.1755,225418.0
2021-06-24 13:20:00,152.78,152.8,152.52,152.56,220846.0,137.1755,137.1934,136.942,136.9779,220846.0
2021-06-24 13:30:00,152.57,152.93,152.56,152.93,128225.0,136.9869,137.3101,136.9779,137.3101,128225.0
2021-06-24 13:40:00,152.93,152.95,152.8,152.85,151526.0,137.3101,137.3281,137.1934,137.2383,151526.0
2021-06-24 13:50:00,152.85,152.9,152.75,152.88,134569.0,137.2383,137.2832,137.1485,137.2652,134569.0
2021-06-24 14:00:00,152.88,152.98,152.84,152.92,289094.0,137.2652,137.355,137.2293,137.3012,289094.0
2021-06-24 14:10:00,152.93,153.0,152.77,152.78,160096.0,137.3101,137.373,137.1665,137.1755,160096.0
2021-06-24 14:20:00,152.79,152.88,152.73,152.84,160363.0,137.1844,137.2652,137.1306,137.2293,160363.0
2021-06-24 14:30:00,152.84,152.94,152.76,152.89,195458.0,137.2293,137.3191,137.1575,137.2742,195458.0
2021-06-24 14:40:00,152.88,152.9,152.73,152.76,137630.0,137.2652,137.2832,137.1306,137.1575,137630.0
2021-06-24 14:50:00,152.78,152.84,152.71,152.81,141765.0,137.1755,137.2293,137.1126,137.2024,141765.0
2021-06-24 15:00:00,152.81,152.97,152.75,152.88,248969.0,137.2024,137.346,137.1485,137.2652,248969.0
2021-06-24 15:10:00,152.89,153.12,152.84,153.05,218500.0,137.2742,137.4807,137.2293,137.4179,218500.0
2021-06-24 15:20:00,153.06,153.12,152.92,152.97,228184.0,137.4269,137.4807,137.3012,137.346,228184.0
2021-06-24 15:30:00,152.97,153.08,152.83,152.94,317411.0,137.346,137.4448,137.2203,137.3191,317411.0
2021-06-24 15:40:00,152.94,152.99,152.7,152.74,343793.0,137.3191,137.364,137.1036,137.1395,343793.0
2021-06-24 15:50:00,152.75,152.93,152.24,152.5,1097991.0,137.1485,137.3101,136.6906,136.924,1097991.0
2021-06-25 09:30:00,152.71,153.13,151.66,152.3,1211258.0,137.1126,137.4897,136.1698,136.7445,1211258.0
2021-06-25 09:40:00,152.29,153.35,152.21,153.34,411388.0,136.7355,137.6872,136.6637,137.6783,411388.0
2021-06-25 09:50:00,153.32,153.86,153.3,153.82,499945.0,137.6603,138.1451,137.6423,138.1092,499945.0
2021-06-25 10:00:00,153.82,154.32,153.77,154.26,343536.0,138.1092,138.5582,138.0643,138.5043,343536.0
2021-06-25 10:10:00,154.24,154.5,154.07,154.13,384772.0,138.4863,138.7198,138.3337,138.3876,384772.0
2021-06-25 10:20:00,154.11,154.17,153.43,153.56,407157.0,138.3696,138.4235,137.7591,137.8758,407157.0
2021-06-25 10:30:00,153.52,153.73,153.34,153.63,259054.0,137.8399,138.0284,137.6783,137.9386,259054.0
2021-06-25 10:40:00,153.62,153.67,153.39,153.61,170915.0,137.9297,137.9745,137.7231,137.9207,170915.0
2021-06-25 10:50:00,153.62,153.7,153.47,153.55,163613.0,137.9297,138.0015,137.795,137.8668,163613.0
2021-06-25 11:00:00,153.56,154.02,153.56,153.88,202912.0,137.8758,138.2888,137.8758,138.1631,202912.0
2021-06-25 11:10:00,153.89,153.97,153.74,153.89,149491.0,138.1721,138.2439,138.0374,138.1721,149491.0
2021-06-25 11:20:00,153.88,154.08,153.75,154.0,155026.0,138.1631,138.3427,138.0464,138.2708,155026.0
2021-06-25 11:30:00,154.0,154.05,153.8,153.95,153385.0,138.2708,138.3157,138.0913,138.226,153385.0
2021-06-25 11:40:00,153.95,154.1,153.9,154.04,143576.0,138.226,138.3606,138.1811,138.3068,143576.0
2021-06-25 11:50:00,154.04,154.28,153.94,154.23,153309.0,138.3068,138.5222,138.217,138.4774,153309.0
2021-06-25 12:00:00,154.24,154.36,154.21,154.27,108286.0,138.4863,138.5941,138.4594,138.5133,108286.0
2021-06-25 12:10:00,154.27,154.28,154.09,154.16,131248.0,138.5133,138.5222,138.3517,138.4145,131248.0
2021-06-25 12:20:00,154.17,154.2,153.94,153.99,101322.0,138.4235,138.4504,138.217,138.2619,101322.0
2021-06-25 12:30:00,153.99,154.12,153.96,153.98,139001.0,138.2619,138.3786,138.2349,138.2529,139001.0
2021-06-25 12:40:00,153.97,154.26,153.96,154.23,157882.0,138.2439,138.5043,138.2349,138.4774,157882.0
2021-06-25 12:50:00,154.23,154.25,154.14,154.17,109659.0,138.4774,138.4953,138.3965,138.4235,109659.0
2021-06-25 13:00:00,154.19,154.2,154.04,154.14,160429.0,138.4414,138.4504,138.3068,138.3965,160429.0
2021-06-25 13:10:00,154.13,154.14,153.91,153.93,125700.0,138.3876,138.3965,138.19,138.208,125700.0
2021-06-25 13:20:00,153.94,153.96,153.78,153.91,140461.0,138.217,138.2349,138.0733,138.19,140461.0
2021-06-25 13:30:00,153.91,154.07,153.91,154.06,127293.0,138.19,138.3337,138.19,138.3247,127293.0
2021-06-25 13:40:00,154.06,154.23,153.99,154.2,148536.0,138.3247,138.4774,138.2619,138.4504,148536.0
2021-06-25 13:50:00,154.2,154.29,154.19,154.23,128045.0,138.4504,138.5312,138.4414,138.4774,128045.0
2021-06-25 14:00:00,154.22,154.29,154.08,154.12,135960.0,138.4684,138.5312,138.3427,138.3786,135960.0
2021-06-25 14:10:00,154.12,154.22,154.06,154.16,120242.0,138.3786,138.4684,138.3247,138.4145,120242.0
2021-06-25 14:20:00,154.15,154.37,154.15,154.36,122545.0,138.4055,138.6031,138.4055,138.5941,122545.0
2021-06-25 14:30:00,154.36,154.42,154.12,154.18,256987.0,138.5941,138.6479,138.3786,138.4325,256987.0
2021-06-25 14:40:00,154.17,154.2,154.04,154.08,193810.0,138.4235,138.4504,138.3068,138.3427,193810.0
2021-06-25 14:50:00,154.08,154.12,153.96,154.05,157998.0,138.3427,138.3786,138.2349,138.3157,157998.0
2021-06-25 15:00:00,154.06,154.3,153.97,154.3,206640.0,138.3247,138.5402,138.2439,138.5402,206640.0
2021-06-25 15:10:00,154.3,154.47,154.27,154.33,194388.0,138.5402,138.6928,138.5133,138.5671,194388.0
2021-06-25 15:20:00,154.31,154.31,154.18,154.25,211711.0,138.5492,138.5492,138.4325,138.4953,211711.0
2021-06-25 15:30:00,154.25,154.4,154.21,154.3,256439.0,138.4953,138.63,138.4594,138.5402,256439.0
2021-06-25 15:40:00,154.31,154.45,154.26,154.39,298821.0,138.5492,138.6749,138.5043,138.621,298821.0
2021-06-25 15:50:00,154.38,154.47,153.94,154.02,952753.0,138.612,138.6928,138.217,138.2888,952753.0
2021-06-28 09:30:00,153.7,153.84,152.73,152.86,699511.0,138.0015,138.1272,137.1306,137.2473,699511.0
2021-06-28 09:40:00,152.85,152.85,152.12,152.47,503764.0,137.2383,137.2383,136.5829,136.8971,503764.0
2021-06-28 09:50:00,152.46,153.23,152.32,153.14,387709.0,136.8881,137.5795,136.7624,137.4987,387709.0
2021-06-28 10:00:00,153.12,153.16,152.74,152.87,288207.0,137.4807,137.5166,137.1395,137.2563,288207.0
2021-06-28 10:10:00,152.86,153.31,152.52,153.1,272390.0,137.2473,137.6513,136.942,137.4628,272390.0
2021-06-28 10:20:00,153.1,153.42,152.99,153.28,167577.0,137.4628,137.7501,137.364,137.6244,167577.0
2021-06-28 10:30:00,153.28,153.33,152.69,152.78,348599.0,137.6244,137.6693,137.0946,137.1755,348599.0
2021-06-28 10:40:00,152.8,152.97,152.72,152.95,228124.0,137.1934,137.346,137.1216,137.3281,228124.0
2021-06-28 10:50:00,152.97,153.49,152.97,153.38,230764.0,137.346,137.8129,137.346,137.7142,230764.0
2021-06-28 11:00:00,153.4,153.82,153.28,153.55,191534.0,137.7321,138.1092,137.6244,137.8668,191534.0
2021-06-28 11:10:00,153.54,153.69,153.26,153.31,200624.0,137.8578,137.9925,137.6064,137.6513,200624.0
2021-06-28 11:20:00,153.3,153.39,153.1,153.14,194410.0,137.6423,137.7231,137.4628,137.4987,194410.0
2021-06-28 11:30:00,153.14,153.32,153.07,153.16,197149.0,137.4987,137.6603,137.4358,137.5166,197149.0
2021-06-28 11:40:00,153.16,153.18,153.03,153.16,141364.0,137.5166,137.5346,137.3999,137.5166,141364.0
2021-06-28 11:50:00,153.17,153.29,153.05,153.28,124327.0,137.5256,137.6334,137.4179,137.6244,124327.0
2021-06-28 12:00:00,153.28,153.38,153.12,153.27,140751.0,137.6244,137.7142,137.4807,137.6154,140751.0
2021-06-28 12:10:00,153.26,153.4,153.16,153.25,252039.0,137.6064,137.7321,137.5166,137.5974,252039.0
2021-06-28 12:20:00,153.27,153.32,153.09,153.17,246028.0,137.6154,137.6603,137.4538,137.5256,246028.0
2021-06-28 12:30:00,153.16,153.46,153.14,153.42,149608.0,137.5166,137.786,137.4987,137.7501,149608.0
2021-06-28 12:40:00,153.42,153.67,153.39,153.65,115420.0,137.7501,137.9745,137.7231,137.9566,115420.0
2021-06-28 12:50:00,153.64,153.68,153.53,153.56,150693.0,137.9476,137.9835,137.8488,137.8758,150693.0
2021-06-28 13:00:00,153.55,153.58,153.3,153.49,217162.0,137.8668,137.8937,137.6423,137.8129,217162.0
2021-06-28 13:10:00,153.47,153.49,153.3,153.4,232885.0,137.795,137.8129,137.6423,137.7321,232885.0
2021-06-28 13:20:00,153.39,153.48,153.28,153.36,148728.0,137.7231,137.804,137.6244,137.6962,148728.0
2021-06-28 13:30:00,153.37,153.66,153.26,153.58,193958.0,137.7052,137.9656,137.6064,137.8937,193958.0
2021-06-28 13:40:00,153.59,153.9,153.59,153.87,267127.0,137.9027,138.1811,137.9027,138.1541,267127.0
2021-06-28 13:50:00,153.88,154.0,153.83,153.98,142861.0,138.1631,138.2708,138.1182,138.2529,142861.0
2021-06-28 14:00:00,153.98,154.13,153.95,153.96,277996.0,138.2529,138.3876,138.226,138.2349,277996.0
2021-06-28 14:10:00,153.96,153.99,153.88,153.99,110547.0,138.2349,138.2619,138.1631,138.2619,110547.0
2021-06-28 14:20:00,154.0,154.16,153.95,154.11,172585.0,138.2708,138.4145,138.226,138.3696,172585.0
2021-06-28 14:30:00,154.1,154.16,153.95,154.07,134774.0,138.3606,138.4145,138.226,138.3337,134774.0
2021-06-28 14:40:00,154.08,154.23,154.02,154.05,148005.0,138.3427,138.4774,138.2888,138.3157,148005.0
2021-06-28 14:50:00,154.06,154.08,153.74,153.75,170804.0,138.3247,138.3427,138.0374,138.0464,170804.0
2021-06-28 15:00:00,153.76,153.88,153.74,153.83,202183.0,138.0554,138.1631,138.0374,138.1182,202183.0
2021-06-28 15:10:00,153.83,154.05,153.72,153.88,243638.0,138.1182,138.3157,138.0194,138.1631,243638.0
2021-06-28 15:20:00,153.88,153.99,153.84,153.85,202755.0,138.1631,138.2619,138.1272,138.1362,202755.0
2021-06-28 15:30:00,153.85,154.01,153.85,153.91,144363.0,138.1362,138.2798,138.1362,138.19,144363.0
2021-06-28 15:40:00,153.93,154.15,153.88,154.13,331478.0,138.208,138.4055,138.1631,138.3876,331478.0
2021-06-28 15:50:00,154.14,154.48,154.12,154.33,928146.0,138.3965,138.7018,138.3786,138.5671,928146.0
2021-06-29 09:30:00,155.0,156.31,155.0,155.45,1094591.0,139.1687,140.3449,139.1687,139.5727,1094591.0
2021-06-29 09:40:00,155.49,155.53,154.58,154.84,631400.0,139.6087,139.6446,138.7916,139.025,631400.0
2021-06-29 09:50:00,154.84,155.46,154.82,155.46,567122.0,139.025,139.5817,139.0071,139.5817,567122.0
2021-06-29 10:00:00,155.47,155.64,155.06,155.41,433279.0,139.5907,139.7433,139.2226,139.5368,433279.0
2021-06-29 10:10:00,155.42,155.87,155.32,155.83,306329.0,139.5458,139.9498,139.456,139.9139,306329.0
2021-06-29 10:20:00,155.84,156.18,155.75,156.07,245993.0,139.9229,140.2282,139.8421,140.1294,245993.0
2021-06-29 10:30:00,156.1,156.3,155.58,155.64,269691.0,140.1564,140.3359,139.6895,139.7433,269691.0
2021-06-29 10:40:00,155.61,155.63,155.33,155.46,238533.0,139.7164,139.7344,139.465,139.5817,238533.0
2021-06-29 10:50:00,155.45,155.45,155.21,155.21,227735.0,139.5727,139.5727,139.3573,139.3573,227735.0
2021-06-29 11:00:00,155.22,155.46,155.21,155.38,154457.0,139.3662,139.5817,139.3573,139.5099,154457.0
2021-06-29 11:10:00,155.39,155.74,155.35,155.66,142282.0,139.5189,139.8331,139.483,139.7613,142282.0
2021-06-29 11:20:00,155.67,155.78,155.48,155.48,117712.0,139.7703,139.869,139.5997,139.5997,117712.0
2021-06-29 11:30:00,155.48,155.51,155.26,155.26,190750.0,139.5997,139.6266,139.4022,139.4022,190750.0
2021-06-29 11:40:00,155.27,155.4,155.21,155.23,125518.0,139.4111,139.5279,139.3573,139.3752,125518.0
2021-06-29 11:50:00,155.24,155.38,155.19,155.24,207878.0,139.3842,139.5099,139.3393,139.3842,207878.0
2021-06-29 12:00:00,155.24,155.35,155.04,155.07,116158.0,139.3842,139.483,139.2046,139.2316,116158.0
2021-06-29 12:10:00,155.06,155.11,154.82,154.85,213782.0,139.2226,139.2675,139.0071,139.034,213782.0
2021-06-29 12:20:00,154.85,154.91,154.37,154.39,210408.0,139.034,139.0879,138.6031,138.621,210408.0
2021-06-29 12:30:00,154.38,154.47,154.18,154.45,256410.0,138.612,138.6928,138.4325,138.6749,256410.0
2021-06-29 12:40:00,154.45,154.53,154.37,154.42,147886.0,138.6749,138.7467,138.6031,138.6479,147886.0
2021-06-29 12:50:00,154.42,154.46,154.27,154.37,168353.0,138.6479,138.6839,138.5133,138.6031,168353.0
2021-06-29 13:00:00,154.4,154.44,154.3,154.33,102996.0,138.63,138.6659,138.5402,138.5671,102996.0
2021-06-29 13:10:00,154.33,154.41,154.23,154.27,106001.0,138.5671,138.639,138.4774,138.5133,106001.0
2021-06-29 13:20:00,154.27,154.39,154.22,154.32,113694.0,138.5133,138.621,138.4684,138.5582,113694.0
2021-06-29 13:30:00,154.32,154.38,154.06,154.18,163110.0,138.5582,138.612,138.3247,138.4325,163110.0
2021-06-29 13:40:00,154.17,154.27,154.14,154.16,89723.0,138.4235,138.5133,138.3965,138.4145,89723.0
2021-06-29 13:50:00,154.16,154.31,154.11,154.26,137756.0,138.4145,138.5492,138.3696,138.5043,137756.0
2021-06-29 14:00:00,154.27,154.27,153.9,154.05,232680.0,138.5133,138.5133,138.1811,138.3157,232680.0
2021-06-29 14:10:00,154.03,154.18,153.98,154.0,160002.0,138.2978,138.4325,138.2529,138.2708,160002.0
2021-06-29 14:20:00,154.0,154.06,153.91,153.95,177913.0,138.2708,138.3247,138.19,138.226,177913.0
2021-06-29 14:30:00,153.96,154.05,153.73,153.74,167243.0,138.2349,138.3157,138.0284,138.0374,167243.0
2021-06-29 14:40:00,153.75,153.77,153.61,153.74,158420.0,138.0464,138.0643,137.9207,138.0374,158420.0
2021-06-29 14:50:00,153.75,153.95,153.67,153.91,131122.0,138.0464,138.226,137.9745,138.19,131122.0
2021-06-29 15:00:00,153.91,154.1,153.8,154.03,114787.0,138.19,138.3606,138.0913,138.2978,114787.0
2021-06-29 15:10:00,154.02,154.38,154.02,154.34,164166.0,138.2888,138.612,138.2888,138.5761,164166.0
2021-06-29 15:20:00,154.33,154.43,154.21,154.37,127872.0,138.5671,138.6569,138.4594,138.6031,127872.0
2021-06-29 15:30:00,154.36,154.36,154.18,154.31,159223.0,138.5941,138.5941,138.4325,138.5492,159223.0
2021-06-29 15:40:00,154.31,154.31,154.16,154.2,239957.0,138.5492,138.5492,138.4145,138.4504,239957.0
2021-06-29 15:50:00,154.19,154.42,154.08,154.14,892798.0,138.4414,138.6479,138.3427,138.3965,892798.0
2021-06-30 09:30:00,153.75,154.75,153.7,154.52,484923.0,138.0464,138.9442,138.0015,138.7377,484923.0
2021-06-30 09:40:00,154.51,154.91,154.0,154.31,293934.0,138.7288,139.0879,138.2708,138.5492,293934.0
2021-06-30 09:50:00,154.3,154.99,154.3,154.94,253893.0,138.5402,139.1597,138.5402,139.1148,253893.0
2021-06-30 10:00:00,154.94,155.31,154.61,155.27,346759.0,139.1148,139.447,138.8185,139.4111,346759.0
2021-06-30 10:10:00,155.27,155.56,155.27,155.34,248134.0,139.4111,139.6715,139.4111,139.474,248134.0
2021-06-30 10:20:00,155.33,155.55,155.0,155.04,315640.0,139.465,139.6625,139.1687,139.2046,315640.0
2021-06-30 10:30:00,155.04,155.46,154.91,155.45,522219.0,139.2046,139.5817,139.0879,139.5727,522219.0
2021-06-30 10:40:00,155.45,155.51,155.26,155.51,227856.0,139.5727,139.6266,139.4022,139.6266,227856.0
2021-06-30 10:50:00,155.52,155.52,155.02,155.19,155191.0,139.6356,139.6356,139.1867,139.3393,155191.0
2021-06-30 11:00:00,155.2,155.24,154.69,154.78,184777.0,139.3483,139.3842,138.8904,138.9712,184777.0
2021-06-30 11:10:00,154.79,155.23,154.77,155.2,127930.0,138.9802,139.3752,138.9622,139.3483,127930.0
2021-06-30 11:20:00,155.21,155.65,155.19,155.57,161728.0,139.3573,139.7523,139.3393,139.6805,161728.0
2021-06-30 11:30:00,155.57,155.58,155.29,155.5,111043.0,139.6805,139.6895,139.4291,139.6176,111043.0
2021-06-30 11:40:00,155.51,155.63,155.24,155.24,169082.0,139.6266,139.7344,139.3842,139.3842,169082.0
2021-06-30 11:50:00,155.24,155.4,155.19,155.36,80909.0,139.3842,139.5279,139.3393,139.4919,80909.0
2021-06-30 12:00:00,155.36,155.51,155.35,155.38,94267.0,139.4919,139.6266,139.483,139.5099,94267.0
2021-06-30 12:10:00,155.38,155.56,155.37,155.53,108046.0,139.5099,139.6715,139.5009,139.6446,108046.0
2021-06-30 12:20:00,155.53,155.88,155.5,155.81,120929.0,139.6446,139.9588,139.6176,139.896,120929.0
2021-06-30 12:30:00,155.82,156.08,155.82,155.96,157850.0,139.905,140.1384,139.905,140.0307,157850.0
2021-06-30 12:40:00,155.97,156.03,155.81,155.96,108546.0,140.0396,140.0935,139.896,140.0307,108546.0
2021-06-30 12:50:00,155.97,155.99,155.81,155.81,82711.0,140.0396,140.0576,139.896,139.896,82711.0
2021-06-30 13:00:00,155.81,155.83,155.63,155.71,114901.0,139.896,139.9139,139.7344,139.8062,114901.0
2021-06-30 13:10:00,155.7,155.71,155.39,155.46,174956.0,139.7972,139.8062,139.5189,139.5817,174956.0
2021-06-30 13:20:00,155.45,155.59,155.44,155.51,113423.0,139.5727,139.6984,139.5638,139.6266,113423.0
2021-06-30 13:30:00,155.51,155.53,155.2,155.22,142826.0,139.6266,139.6446,139.3483,139.3662,142826.0
2021-06-30 13:40:00,155.22,155.43,155.1,155.41,145710.0,139.3662,139.5548,139.2585,139.5368,145710.0
2021-06-30 13:50:00,155.42,155.47,155.26,155.35,138706.0,139.5458,139.5907,139.4022,139.483,138706.0
2021-06-30 14:00:00,155.33,155.4,155.29,155.3,87114.0,139.465,139.5279,139.4291,139.4381,87114.0
2021-06-30 14:10:00,155.29,155.39,155.22,155.34,117925.0,139.4291,139.5189,139.3662,139.474,117925.0
2021-06-30 14:20:00,155.34,155.57,155.34,155.44,159243.0,139.474,139.6805,139.474,139.5638,159243.0
2021-06-30 14:30:00,155.45,155.47,155.23,155.24,131422.0,139.5727,139.5907,139.3752,139.3842,131422.0
2021-06-30 14:40:00,155.24,155.36,155.21,155.31,98678.0,139.3842,139.4919,139.3573,139.447,98678.0
2021-06-30 14:50:00,155.3,155.44,155.22,155.4,121060.0,139.4381,139.5638,139.3662,139.5279,121060.0
2021-06-30 15:00:00,155.39,155.4,155.25,155.36,137830.0,139.5189,139.5279,139.3932,139.4919,137830.0
2021-06-30 15:10:00,155.39,155.57,155.37,155.54,172528.0,139.5189,139.6805,139.5009,139.6536,172528.0
2021-06-30 15:20:00,155.54,155.8,155.54,155.65,170479.0,139.6536,139.887,139.6536,139.7523,170479.0
2021-06-30 15:30:00,155.64,155.65,155.24,155.39,366116.0,139.7433,139.7523,139.3842,139.5189,366116.0
2021-06-30 15:40:00,155.4,155.47,155.15,155.19,300393.0,139.5279,139.5907,139.3034,139.3393,300393.0
2021-06-30 15:50:00,155.17,155.67,155.0,155.46,843684.0,139.3213,139.7703,139.1687,139.5817,843684.0
2021-07-01 09:30:00,156.26,156.67,155.41,155.59,710680.0,140.3,140.6681,139.5368,139.6984,710680.0
2021-07-01 09:40:00,155.59,155.9,155.47,155.86,280785.0,139.6984,139.9768,139.5907,139.9409,280785.0
2021-07-01 09:50:00,155.86,155.99,155.64,155.84,247261.0,139.9409,140.0576,139.7433,139.9229,247261.0
2021-07-01 10:00:00,155.85,156.17,155.71,156.15,258848.0,139.9319,140.2192,139.8062,140.2012,258848.0
2021-07-01 10:10:00,156.17,156.65,156.15,156.62,205189.0,140.2192,140.6502,140.2012,140.6232,205189.0
2021-07-01 10:20:00,156.62,156.63,156.23,156.44,199598.0,140.6232,140.6322,140.2731,140.4616,199598.0
2021-07-01 10:30:00,156.43,156.45,155.94,156.27,183156.0,140.4526,140.4706,140.0127,140.309,183156.0
2021-07-01 10:40:00,156.25,156.64,156.15,156.61,145615.0,140.291,140.6412,140.2012,140.6143,145615.0
2021-07-01 10:50:00,156.61,156.66,156.36,156.37,117830.0,140.6143,140.6592,140.3898,140.3988,117830.0
2021-07-01 11:00:00,156.38,156.77,156.33,156.72,163387.0,140.4078,140.7579,140.3629,140.713,163387.0
2021-07-01 11:10:00,156.72,156.79,156.5,156.57,148152.0,140.713,140.7759,140.5155,140.5784,148152.0
2021-07-01 11:20:00,156.57,156.88,156.54,156.86,125816.0,140.5784,140.8567,140.5514,140.8387,125816.0
2021-07-01 11:30:00,156.85,156.98,156.79,156.79,126872.0,140.8298,140.9465,140.7759,140.7759,126872.0
2021-07-01 11:40:00,156.8,156.83,156.64,156.71,111109.0,140.7849,140.8118,140.6412,140.7041,111109.0
2021-07-01 11:50:00,156.71,156.74,156.45,156.46,101798.0,140.7041,140.731,140.4706,140.4796,101798.0
2021-07-01 12:00:00,156.45,156.57,156.37,156.4,132626.0,140.4706,140.5784,140.3988,140.4257,132626.0
2021-07-01 12:10:00,156.41,156.46,156.28,156.46,71717.0,140.4347,140.4796,140.318,140.4796,71717.0
2021-07-01 12:20:00,156.44,156.52,156.3,156.38,107823.0,140.4616,140.5335,140.3359,140.4078,107823.0
2021-07-01 12:30:00,156.38,156.68,156.38,156.66,91517.0,140.4078,140.6771,140.4078,140.6592,91517.0
2021-07-01 12:40:00,156.66,156.76,156.59,156.6,99468.0,140.6592,140.7489,140.5963,140.6053,99468.0
2021-07-01 12:50:00,156.61,156.71,156.58,156.67,78753.0,140.6143,140.7041,140.5873,140.6681,78753.0
2021-07-01 13:00:00,156.66,156.78,156.65,156.75,135602.0,140.6592,140.7669,140.6502,140.74,135602.0
2021-07-01 13:10:00,156.75,156.83,156.71,156.81,98354.0,140.74,140.8118,140.7041,140.7938,98354.0
2021-07-01 13:20:00,156.82,156.88,156.69,156.7,101850.0,140.8028,140.8567,140.6861,140.6951,101850.0
2021-07-01 13:30:00,156.71,156.78,156.6,156.63,108059.0,140.7041,140.7669,140.6053,140.6322,108059.0
2021-07-01 13:40:00,156.64,156.84,156.63,156.83,140745.0,140.6412,140.8208,140.6322,140.8118,140745.0
2021-07-01 13:50:00,156.83,157.0,156.79,156.97,205420.0,140.8118,140.9644,140.7759,140.9375,205420.0
2021-07-01 14:00:00,156.96,156.96,156.51,156.52,127362.0,140.9285,140.9285,140.5245,140.5335,127362.0
2021-07-01 14:10:00,156.51,156.71,156.51,156.71,116570.0,140.5245,140.7041,140.5245,140.7041,116570.0
2021-07-01 14:20:00,156.7,156.97,156.63,156.97,101772.0,140.6951,140.9375,140.6322,140.9375,101772.0
2021-07-01 14:30:00,156.96,156.98,156.79,156.81,144911.0,140.9285,140.9465,140.7759,140.7938,144911.0
2021-07-01 14:40:00,156.81,156.88,156.74,156.82,114602.0,140.7938,140.8567,140.731,140.8028,114602.0
2021-07-01 14:50:00,156.81,156.94,156.75,156.92,115483.0,140.7938,140.9106,140.74,140.8926,115483.0
2021-07-01 15:00:00,156.92,156.97,156.81,156.95,134077.0,140.8926,140.9375,140.7938,140.9195,134077.0
2021-07-01 15:10:00,156.94,157.03,156.91,156.95,142948.0,140.9106,140.9914,140.8836,140.9195,142948.0
2021-07-01 15:20:00,156.94,157.06,156.84,156.93,154247.0,140.9106,141.0183,140.8208,140.9016,154247.0
2021-07-01 15:30:00,156.93,157.0,156.77,156.83,248844.0,140.9016,140.9644,140.7579,140.8118,248844.0
2021-07-01 15:40:00,156.83,157.0,156.8,156.88,211768.0,140.8118,140.9644,140.7849,140.8567,211768.0
2021-07-01 15:50:00,156.9,157.14,156.74,157.1,737259.0,140.8746,141.0901,140.731,141.0542,737259.0
2021-07-02 09:30:00,155.95,156.21,155.22,155.45,698693.0,140.8293,141.0641,140.1701,140.3778,698693.0
2021-07-02 09:40:00,155.45,155.7,155.37,155.59,250194.0,140.3778,140.6036,140.3056,140.5042,250194.0
2021-07-02 09:50:00,155.58,155.77,155.3,155.4,302731.0,140.4952,140.6668,140.2424,140.3327,302731.0
2021-07-02 10:00:00,155.38,155.4,155.2,155.3,199094.0,140.3146,140.3327,140.1521,140.2424,199094.0
2021-07-02 10:10:00,155.28,155.42,155.13,155.24,313344.0,140.2243,140.3507,140.0888,140.1882,313344.0
2021-07-02 10:20:00,155.26,155.52,155.12,155.5,225653.0,140.2062,140.441,140.0798,140.423,225653.0
2021-07-02 10:30:00,155.48,155.79,155.46,155.55,287566.0,140.4049,140.6849,140.3868,140.4681,287566.0
2021-07-02 10:40:00,155.57,155.66,155.38,155.42,163750.0,140.4862,140.5675,140.3146,140.3507,163750.0
2021-07-02 10:50:00,155.42,155.52,155.31,155.51,140471.0,140.3507,140.441,140.2514,140.432,140471.0
2021-07-02 11:00:00,155.51,155.56,155.3,155.44,101385.0,140.432,140.4772,140.2424,140.3688,101385.0
2021-07-02 11:10:00,155.44,155.51,155.31,155.37,123946.0,140.3688,140.432,140.2514,140.3056,123946.0
2021-07-02 11:20:00,155.39,155.56,155.38,155.53,115080.0,140.3236,140.4772,140.3146,140.4501,115080.0
2021-07-02 11:30:00,155.52,155.53,155.29,155.36,110422.0,140.441,140.4501,140.2333,140.2965,110422.0
2021-07-02 11:40:00,155.37,155.44,155.16,155.4,117075.0,140.3056,140.3688,140.1159,140.3327,117075.0
2021-07-02 11:50:00,155.4,155.57,155.39,155.54,113432.0,140.3327,140.4862,140.3236,140.4591,113432.0
2021-07-02 12:00:00,155.55,155.67,155.51,155.56,107225.0,140.4681,140.5765,140.432,140.4772,107225.0
2021-07-02 12:10:00,155.56,155.6,155.45,155.53,83659.0,140.4772,140.5133,140.3778,140.4501,83659.0
2021-07-02 12:20:00,155.53,155.67,155.47,155.56,143187.0,140.4501,140.5765,140.3959,140.4772,143187.0
2021-07-02 12:30:00,155.56,155.77,155.5,155.77,216466.0,140.4772,140.6668,140.423,140.6668,216466.0
2021-07-02 12:40:00,155.77,155.96,155.76,155.96,138812.0,140.6668,140.8384,140.6578,140.8384,138812.0
2021-07-02 12:50:00,155.96,156.08,155.88,155.95,127741.0,140.8384,140.9467,140.7661,140.8293,127741.0
2021-07-02 13:00:00,155.96,156.15,155.92,156.01,120610.0,140.8384,141.0099,140.8022,140.8835,120610.0
2021-07-02 13:10:00,156.01,156.04,155.87,155.97,172342.0,140.8835,140.9106,140.7571,140.8474,172342.0
2021-07-02 13:20:00,155.97,156.09,155.92,156.01,182197.0,140.8474,140.9558,140.8022,140.8835,182197.0
2021-07-02 13:30:00,156.02,156.06,155.87,156.01,90613.0,140.8926,140.9287,140.7571,140.8835,90613.0
2021-07-02 13:40:00,156.0,156.04,155.93,155.98,67055.0,140.8745,140.9106,140.8113,140.8564,67055.0
2021-07-02 13:50:00,155.99,156.0,155.87,155.95,92932.0,140.8655,140.8745,140.7571,140.8293,92932.0
2021-07-02 14:00:00,155.95,156.07,155.88,156.07,139738.0,140.8293,140.9377,140.7661,140.9377,139738.0
2021-07-02 14:10:00,156.07,156.15,156.05,156.08,115513.0,140.9377,141.0099,140.9196,140.9467,115513.0
2021-07-02 14:20:00,156.09,156.14,155.96,155.97,158052.0,140.9558,141.0009,140.8384,140.8474,158052.0
2021-07-02 14:30:00,155.96,156.0,155.88,155.96,131038.0,140.8384,140.8745,140.7661,140.8384,131038.0
2021-07-02 14:40:00,155.97,156.05,155.92,155.96,72501.0,140.8474,140.9196,140.8022,140.8384,72501.0
2021-07-02 14:50:00,155.96,156.05,155.93,155.97,81390.0,140.8384,140.9196,140.8113,140.8474,81390.0
2021-07-02 15:00:00,155.97,156.06,155.96,156.0,132784.0,140.8474,140.9287,140.8384,140.8745,132784.0
2021-07-02 15:10:00,155.99,156.1,155.96,156.0,146720.0,140.8655,140.9648,140.8384,140.8745,146720.0
2021-07-02 15:20:00,156.01,156.05,155.95,156.0,137752.0,140.8835,140.9196,140.8293,140.8745,137752.0
2021-07-02 15:30:00,156.0,156.06,155.88,155.95,238806.0,140.8745,140.9287,140.7661,140.8293,238806.0
2021-07-02 15:40:00,155.95,156.03,155.88,156.0,210221.0,140.8293,140.9016,140.7661,140.8745,210221.0
2021-07-02 15:50:00,156.07,156.32,155.96,156.03,1263404.0,140.9377,141.1635,140.8384,140.9016,1263404.0
2021-07-06 09:30:00,155.78,155.78,153.61,153.78,973181.0,140.6758,140.6758,138.7162,138.8697,973181.0
2021-07-06 09:40:00,153.74,154.49,153.61,154.48,491560.0,138.8336,139.5109,138.7162,139.5019,491560.0
2021-07-06 09:50:00,154.46,154.49,154.05,154.12,278212.0,139.4838,139.5109,139.1136,139.1768,278212.0
2021-07-06 10:00:00,154.12,154.12,153.44,153.59,380050.0,139.1768,139.1768,138.5627,138.6982,380050.0
2021-07-06 10:10:00,153.59,153.6,153.16,153.46,328136.0,138.6982,138.7072,138.3099,138.5808,328136.0
2021-07-06 10:20:00,153.47,153.47,153.07,153.34,286708.0,138.5898,138.5898,138.2286,138.4724,286708.0
2021-07-06 10:30:00,153.35,153.37,152.92,153.06,418869.0,138.4814,138.4995,138.0931,138.2195,418869.0
2021-07-06 10:40:00,153.04,153.08,152.63,152.92,289310.0,138.2015,138.2376,137.8312,138.0931,289310.0
2021-07-06 10:50:00,152.93,152.93,152.34,152.55,363948.0,138.1022,138.1022,137.5694,137.759,363948.0
2021-07-06 11:00:00,152.53,152.72,152.45,152.69,243836.0,137.7409,137.9125,137.6687,137.8854,243836.0
2021-07-06 11:10:00,152.68,152.75,152.38,152.58,297167.0,137.8764,137.9396,137.6055,137.7861,297167.0
2021-07-06 11:20:00,152.58,152.97,152.44,152.96,199259.0,137.7861,138.1383,137.6597,138.1292,199259.0
2021-07-06 11:30:00,152.95,153.26,152.87,153.21,224398.0,138.1202,138.4002,138.048,138.355,224398.0
2021-07-06 11:40:00,153.21,153.61,153.21,153.55,201479.0,138.355,138.7162,138.355,138.662,201479.0
2021-07-06 11:50:00,153.55,153.55,152.99,153.04,176657.0,138.662,138.662,138.1563,138.2015,176657.0
2021-07-06 12:00:00,153.05,153.06,152.88,152.96,173993.0,138.2105,138.2195,138.057,138.1292,173993.0
2021-07-06 12:10:00,152.95,153.23,152.94,153.12,202063.0,138.1202,138.3731,138.1112,138.2737,202063.0
2021-07-06 12:20:00,153.12,153.13,152.65,152.83,220920.0,138.2737,138.2828,137.8493,138.0118,220920.0
2021-07-06 12:30:00,152.83,152.83,152.53,152.8,204723.0,138.0118,138.0118,137.7409,137.9848,204723.0
2021-07-06 12:40:00,152.81,152.82,152.57,152.74,154375.0,137.9938,138.0028,137.7771,137.9306,154375.0
2021-07-06 12:50:00,152.75,152.76,152.54,152.64,236718.0,137.9396,137.9486,137.75,137.8403,236718.0
2021-07-06 13:00:00,152.64,152.8,152.57,152.69,204416.0,137.8403,137.9848,137.7771,137.8854,204416.0
2021-07-06 13:10:00,152.69,152.81,152.56,152.77,177770.0,137.8854,137.9938,137.768,137.9577,177770.0
2021-07-06 13:20:00,152.76,152.89,152.72,152.8,176819.0,137.9486,138.066,137.9125,137.9848,176819.0
2021-07-06 13:30:00,152.79,153.07,152.75,152.9,158767.0,137.9757,138.2286,137.9396,138.0751,158767.0
2021-07-06 13:40:00,152.91,153.02,152.85,153.0,138451.0,138.0841,138.1834,138.0299,138.1654,138451.0
2021-07-06 13:50:00,153.0,153.1,152.98,153.05,159143.0,138.1654,138.2557,138.1473,138.2105,159143.0
2021-07-06 14:00:00,153.03,153.14,153.02,153.13,197669.0,138.1925,138.2918,138.1834,138.2828,197669.0
2021-07-06 14:10:00,153.12,153.29,153.08,153.27,146347.0,138.2737,138.4272,138.2376,138.4092,146347.0
2021-07-06 14:20:00,153.27,153.45,153.24,153.44,117973.0,138.4092,138.5717,138.3821,138.5627,117973.0
2021-07-06 14:30:00,153.44,153.53,153.39,153.44,152236.0,138.5627,138.644,138.5176,138.5627,152236.0
2021-07-06 14:40:00,153.45,153.53,153.38,153.44,145238.0,138.5717,138.644,138.5085,138.5627,145238.0
2021-07-06 14:50:00,153.45,153.52,153.37,153.45,89078.0,138.5717,138.6349,138.4995,138.5717,89078.0
2021-07-06 15:00:00,153.46,153.6,153.45,153.6,138347.0,138.5808,138.7072,138.5717,138.7072,138347.0
2021-07-06 15:10:00,153.6,153.74,153.54,153.69,202642.0,138.7072,138.8336,138.653,138.7885,202642.0
2021-07-06 15:20:00,153.69,153.7,153.5,153.57,213484.0,138.7885,138.7975,138.6169,138.6801,213484.0
2021-07-06 15:30:00,153.58,153.63,153.35,153.5,266151.0,138.6891,138.7343,138.4814,138.6169,266151.0
2021-07-06 15:40:00,153.51,153.71,153.43,153.68,348370.0,138.6259,138.8065,138.5537,138.7794,348370.0
2021-07-06 15:50:00,153.71,153.88,153.39,153.42,788772.0,138.8065,138.96,138.5176,138.5446,788772.0
2021-07-07 09:30:00,152.01,153.69,151.87,153.67,867953.0,137.2714,138.7885,137.1449,138.7704,867953.0
2021-07-07 09:40:00,153.66,153.91,153.05,153.49,416139.0,138.7614,138.9871,138.2105,138.6079,416139.0
2021-07-07 09:50:00,153.49,153.51,152.8,153.05,270286.0,138.6079,138.6259,137.9848,138.2105,270286.0
2021-07-07 10:00:00,153.06,153.29,152.85,153.15,214243.0,138.2195,138.4272,138.0299,138.3008,214243.0
2021-07-07 10:10:00,153.16,153.34,153.01,153.06,206096.0,138.3099,138.4724,138.1744,138.2195,206096.0
2021-07-07 10:20:00,153.06,153.13,152.02,152.07,310642.0,138.2195,138.2828,137.2804,137.3255,310642.0
2021-07-07 10:30:00,152.06,152.22,151.55,152.1,617293.0,137.3165,137.461,136.856,137.3526,617293.0
2021-07-07 10:40:00,152.1,152.63,152.06,152.61,276788.0,137.3526,137.8312,137.3165,137.8132,276788.0
2021-07-07 10:50:00,152.61,152.8,152.5,152.66,230274.0,137.8132,137.9848,137.7138,137.8583,230274.0
2021-07-07 11:00:00,152.61,153.29,152.52,153.12,256936.0,137.8132,138.4272,137.7319,138.2737,256936.0
2021-07-07 11:10:00,153.11,153.74,153.09,153.72,282533.0,138.2647,138.8336,138.2466,138.8156,282533.0
2021-07-07 11:20:00,153.73,154.09,153.73,154.01,298894.0,138.8246,139.1497,138.8246,139.0774,298894.0
2021-07-07 11:30:00,154.02,154.29,153.87,154.16,240859.0,139.0865,139.3303,138.951,139.2129,240859.0
2021-07-07 11:40:00,154.16,154.25,153.55,153.62,229261.0,139.2129,139.2942,138.662,138.7253,229261.0
2021-07-07 11:50:00,153.64,153.72,153.13,153.29,142911.0,138.7433,138.8156,138.2828,138.4272,142911.0
2021-07-07 12:00:00,153.28,153.33,153.1,153.32,122128.0,138.4182,138.4634,138.2557,138.4543,122128.0
2021-07-07 12:10:00,153.33,153.73,153.29,153.73,100770.0,138.4634,138.8246,138.4272,138.8246,100770.0
2021-07-07 12:20:00,153.74,153.91,153.71,153.77,118075.0,138.8336,138.9871,138.8065,138.8607,118075.0
2021-07-07 12:30:00,153.77,153.92,153.66,153.7,98956.0,138.8607,138.9962,138.7614,138.7975,98956.0
2021-07-07 12:40:00,153.68,153.69,153.34,153.45,108424.0,138.7794,138.7885,138.4724,138.5717,108424.0
2021-07-07 12:50:00,153.44,153.6,153.4,153.52,93735.0,138.5627,138.7072,138.5266,138.6349,93735.0
2021-07-07 13:00:00,153.53,153.71,153.52,153.63,80188.0,138.644,138.8065,138.6349,138.7343,80188.0
2021-07-07 13:10:00,153.62,153.64,153.45,153.49,145399.0,138.7253,138.7433,138.5717,138.6079,145399.0
2021-07-07 13:20:00,153.5,153.51,153.29,153.33,135741.0,138.6169,138.6259,138.4272,138.4634,135741.0
2021-07-07 13:30:00,153.34,153.53,153.26,153.53,94273.0,138.4724,138.644,138.4002,138.644,94273.0
2021-07-07 13:40:00,153.52,153.79,153.49,153.75,112635.0,138.6349,138.8788,138.6079,138.8426,112635.0
2021-07-07 13:50:00,153.75,153.75,153.35,153.35,103828.0,138.8426,138.8426,138.4814,138.4814,103828.0
2021-07-07 14:00:00,153.37,153.76,153.35,153.68,162950.0,138.4995,138.8517,138.4814,138.7794,162950.0
2021-07-07 14:10:00,153.67,153.82,153.58,153.82,141740.0,138.7704,138.9059,138.6891,138.9059,141740.0
2021-07-07 14:20:00,153.82,153.83,153.57,153.65,161697.0,138.9059,138.9149,138.6801,138.7523,161697.0
2021-07-07 14:30:00,153.65,153.71,153.39,153.45,131617.0,138.7523,138.8065,138.5176,138.5717,131617.0
2021-07-07 14:40:00,153.44,153.68,153.39,153.65,94114.0,138.5627,138.7794,138.5176,138.7523,94114.0
2021-07-07 14:50:00,153.65,153.79,153.61,153.71,97709.0,138.7523,138.8788,138.7162,138.8065,97709.0
2021-07-07 15:00:00,153.71,153.86,153.7,153.73,119125.0,138.8065,138.942,138.7975,138.8246,119125.0
2021-07-07 15:10:00,153.74,153.83,153.62,153.64,167916.0,138.8336,138.9149,138.7253,138.7433,167916.0
2021-07-07 15:20:00,153.65,153.78,153.62,153.77,206641.0,138.7523,138.8697,138.7253,138.8607,206641.0
2021-07-07 15:30:00,153.76,153.79,153.56,153.78,220846.0,138.8517,138.8788,138.6711,138.8697,220846.0
2021-07-07 15:40:00,153.78,153.83,153.59,153.59,232564.0,138.8697,138.9149,138.6982,138.6982,232564.0
2021-07-07 15:50:00,153.61,153.85,153.5,153.68,638428.0,138.7162,138.933,138.6169,138.7794,638428.0
2021-07-08 09:30:00,151.61,152.11,150.95,151.3,814606.0,136.9101,137.3617,136.3141,136.6302,814606.0
2021-07-08 09:40:00,151.26,151.42,150.28,151.16,501351.0,136.5941,136.7386,135.7091,136.5038,501351.0
2021-07-08 09:50:00,151.15,151.33,150.81,150.86,330563.0,136.4947,136.6573,136.1877,136.2329,330563.0
2021-07-08 10:00:00,150.89,150.89,150.12,150.59,354809.0,136.2599,136.2599,135.5646,135.989,354809.0
2021-07-08 10:10:00,150.58,150.83,150.36,150.71,244136.0,135.98,136.2058,135.7813,136.0974,244136.0
2021-07-08 10:20:00,150.69,150.9,150.1,150.89,247474.0,136.0793,136.269,135.5465,136.2599,247474.0
2021-07-08 10:30:00,150.86,151.13,150.68,150.83,223378.0,136.2329,136.4767,136.0703,136.2058,223378.0
2021-07-08 10:40:00,150.81,150.94,150.47,150.51,245130.0,136.1877,136.3051,135.8807,135.9168,245130.0
2021-07-08 10:50:00,150.53,151.27,150.44,151.1,219256.0,135.9349,136.6031,135.8536,136.4496,219256.0
2021-07-08 11:00:00,151.13,151.82,151.1,151.78,301000.0,136.4767,137.0998,136.4496,137.0637,301000.0
2021-07-08 11:10:00,151.77,151.79,151.51,151.77,161756.0,137.0546,137.0727,136.8198,137.0546,161756.0
2021-07-08 11:20:00,151.76,151.99,151.74,151.8,239035.0,137.0456,137.2533,137.0275,137.0817,239035.0
2021-07-08 11:30:00,151.8,152.14,151.74,152.05,213165.0,137.0817,137.3887,137.0275,137.3075,213165.0
2021-07-08 11:40:00,152.03,152.28,151.96,152.15,184286.0,137.2894,137.5152,137.2262,137.3978,184286.0
2021-07-08 11:50:00,152.13,152.26,152.0,152.22,136438.0,137.3797,137.4971,137.2623,137.461,136438.0
2021-07-08 12:00:00,152.21,152.53,152.13,152.47,171767.0,137.452,137.7409,137.3797,137.6868,171767.0
2021-07-08 12:10:00,152.48,152.53,152.08,152.11,175310.0,137.6958,137.7409,137.3346,137.3617,175310.0
2021-07-08 12:20:00,152.12,152.16,151.88,151.99,163194.0,137.3707,137.4068,137.154,137.2533,163194.0
2021-07-08 12:30:00,152.0,152.09,151.89,151.94,142730.0,137.2623,137.3436,137.163,137.2081,142730.0
2021-07-08 12:40:00,151.93,151.96,151.81,151.89,133934.0,137.1991,137.2262,137.0907,137.163,133934.0
2021-07-08 12:50:00,151.87,152.06,151.8,152.02,124320.0,137.1449,137.3165,137.0817,137.2804,124320.0
2021-07-08 13:00:00,152.04,152.06,151.6,151.65,137207.0,137.2984,137.3165,136.9011,136.9463,137207.0
2021-07-08 13:10:00,151.65,151.66,151.29,151.32,161349.0,136.9463,136.9553,136.6212,136.6483,161349.0
2021-07-08 13:20:00,151.31,151.32,151.02,151.17,208644.0,136.6392,136.6483,136.3773,136.5128,208644.0
2021-07-08 13:30:00,151.15,151.2,150.94,151.04,192209.0,136.4947,136.5399,136.3051,136.3954,192209.0
2021-07-08 13:40:00,151.03,151.12,150.9,150.91,169629.0,136.3864,136.4676,136.269,136.278,169629.0
2021-07-08 13:50:00,150.91,150.92,150.68,150.75,204398.0,136.278,136.287,136.0703,136.1335,204398.0
2021-07-08 14:00:00,150.75,150.77,150.53,150.56,211904.0,136.1335,136.1516,135.9349,135.9619,211904.0
2021-07-08 14:10:00,150.56,150.74,150.4,150.47,251562.0,135.9619,136.1245,135.8175,135.8807,251562.0
2021-07-08 14:20:00,150.43,150.61,150.41,150.43,244575.0,135.8445,136.0071,135.8265,135.8445,244575.0
2021-07-08 14:30:00,150.43,150.52,150.27,150.36,266167.0,135.8445,135.9258,135.7001,135.7813,266167.0
2021-07-08 14:40:00,150.36,150.48,150.27,150.43,197025.0,135.7813,135.8897,135.7001,135.8445,197025.0
2021-07-08 14:50:00,150.45,150.6,150.43,150.5,164091.0,135.8626,135.9981,135.8445,135.9078,164091.0
2021-07-08 15:00:00,150.5,150.91,150.48,150.66,356122.0,135.9078,136.278,135.8897,136.0522,356122.0
2021-07-08 15:10:00,150.66,150.7,150.5,150.69,229334.0,136.0522,136.0884,135.9078,136.0793,229334.0
2021-07-08 15:20:00,150.7,150.8,150.57,150.6,236154.0,136.0884,136.1787,135.971,135.9981,236154.0
2021-07-08 15:30:00,150.61,150.74,150.43,150.5,353142.0,136.0071,136.1245,135.8445,135.9078,353142.0
2021-07-08 15:40:00,150.5,150.71,150.09,150.15,781179.0,135.9078,136.0974,135.5375,135.5917,781179.0
2021-07-08 15:50:00,150.13,151.0,150.04,150.98,1108787.0,135.5736,136.3593,135.4924,136.3412,1108787.0
2021-07-09 09:30:00,153.05,153.74,152.58,153.06,805303.0,138.2105,138.8336,137.7861,138.2195,805303.0
2021-07-09 09:40:00,153.1,154.34,153.09,153.91,670317.0,138.2557,139.3754,138.2466,138.9871,670317.0
2021-07-09 09:50:00,153.96,154.59,153.96,154.3,406211.0,139.0323,139.6012,139.0323,139.3393,406211.0
2021-07-09 10:00:00,154.3,154.97,154.28,154.5,333173.0,139.3393,139.9444,139.3213,139.5199,333173.0
2021-07-09 10:10:00,154.5,154.92,154.38,154.74,252461.0,139.5199,139.8992,139.4116,139.7367,252461.0
2021-07-09 10:20:00,154.75,155.13,154.73,155.04,221351.0,139.7457,140.0888,139.7276,140.0076,221351.0
2021-07-09 10:30:00,155.04,155.22,154.75,155.16,249046.0,140.0076,140.1701,139.7457,140.1159,249046.0
2021-07-09 10:40:00,155.15,155.24,154.71,154.75,172440.0,140.1069,140.1882,139.7096,139.7457,172440.0
2021-07-09 10:50:00,154.76,154.86,154.3,154.5,233571.0,139.7547,139.845,139.3393,139.5199,233571.0
2021-07-09 11:00:00,154.53,154.98,154.36,154.93,172585.0,139.547,139.9534,139.3935,139.9082,172585.0
2021-07-09 11:10:00,154.92,154.97,154.69,154.87,164598.0,139.8992,139.9444,139.6915,139.8541,164598.0
2021-07-09 11:20:00,154.85,155.06,154.8,154.87,178951.0,139.836,140.0256,139.7908,139.8541,178951.0
2021-07-09 11:30:00,154.85,155.13,154.81,155.04,129606.0,139.836,140.0888,139.7999,140.0076,129606.0
2021-07-09 11:40:00,155.05,155.15,154.73,154.73,130695.0,140.0166,140.1069,139.7276,139.7276,130695.0
2021-07-09 11:50:00,154.73,155.09,154.7,155.03,129316.0,139.7276,140.0527,139.7005,139.9985,129316.0
2021-07-09 12:00:00,155.02,155.34,155.0,155.31,167718.0,139.9895,140.2785,139.9714,140.2514,167718.0
2021-07-09 12:10:00,155.31,155.33,155.13,155.29,123632.0,140.2514,140.2695,140.0888,140.2333,123632.0
2021-07-09 12:20:00,155.28,155.31,154.98,155.01,125946.0,140.2243,140.2514,139.9534,139.9805,125946.0
2021-07-09 12:30:00,155.02,155.21,154.94,155.2,98979.0,139.9895,140.1611,139.9173,140.1521,98979.0
2021-07-09 12:40:00,155.19,155.35,155.17,155.31,108645.0,140.143,140.2875,140.125,140.2514,108645.0
2021-07-09 12:50:00,155.31,155.42,155.24,155.38,105329.0,140.2514,140.3507,140.1882,140.3146,105329.0
2021-07-09 13:00:00,155.37,155.65,155.37,155.43,146462.0,140.3056,140.5584,140.3056,140.3598,146462.0
2021-07-09 13:10:00,155.44,155.47,155.2,155.3,121378.0,140.3688,140.3959,140.1521,140.2424,121378.0
2021-07-09 13:20:00,155.3,155.43,155.25,155.38,101715.0,140.2424,140.3598,140.1972,140.3146,101715.0
2021-07-09 13:30:00,155.38,155.39,155.22,155.25,122216.0,140.3146,140.3236,140.1701,140.1972,122216.0
2021-07-09 13:40:00,155.25,155.39,155.25,155.38,136460.0,140.1972,140.3236,140.1972,140.3146,136460.0
2021-07-09 13:50:00,155.38,155.53,155.37,155.46,114187.0,140.3146,140.4501,140.3056,140.3868,114187.0
2021-07-09 14:00:00,155.46,155.65,155.4,155.65,155981.0,140.3868,140.5584,140.3327,140.5584,155981.0
2021-07-09 14:10:00,155.65,155.75,155.56,155.74,149846.0,140.5584,140.6487,140.4772,140.6397,149846.0
2021-07-09 14:20:00,155.74,155.9,155.72,155.82,202863.0,140.6397,140.7842,140.6216,140.7119,202863.0
2021-07-09 14:30:00,155.81,155.82,155.63,155.8,175820.0,140.7029,140.7119,140.5404,140.6939,175820.0
2021-07-09 14:40:00,155.78,155.85,155.61,155.73,189661.0,140.6758,140.739,140.5223,140.6307,189661.0
2021-07-09 14:50:00,155.72,155.86,155.67,155.81,176286.0,140.6216,140.7481,140.5765,140.7029,176286.0
2021-07-09 15:00:00,155.81,155.89,155.75,155.8,197031.0,140.7029,140.7752,140.6487,140.6939,197031.0
2021-07-09 15:10:00,155.8,156.03,155.77,156.01,229909.0,140.6939,140.9016,140.6668,140.8835,229909.0
2021-07-09 15:20:00,156.01,156.04,155.79,155.97,207785.0,140.8835,140.9106,140.6849,140.8474,207785.0
2021-07-09 15:30:00,155.95,156.06,155.88,156.05,252327.0,140.8293,140.9287,140.7661,140.9196,252327.0
2021-07-09 15:40:00,156.05,156.15,155.7,155.71,371395.0,140.9196,141.0099,140.6036,140.6126,371395.0
2021-07-09 15:50:00,155.71,155.93,155.66,155.78,902823.0,140.6126,140.8113,140.5675,140.6758,902823.0
2021-07-12 09:30:00,154.35,154.98,153.94,154.65,942976.0,139.3845,139.9534,139.0142,139.6554,942976.0
2021-07-12 09:40:00,154.66,156.3,154.59,156.24,595404.0,139.6644,141.1454,139.6012,141.0912,595404.0
2021-07-12 09:50:00,156.26,156.94,156.21,156.78,676871.0,141.1093,141.7233,141.0641,141.5789,676871.0
2021-07-12 10:00:00,156.78,157.37,156.62,157.23,542398.0,141.5789,142.1117,141.4344,141.9852,542398.0
2021-07-12 10:10:00,157.2,157.52,156.87,157.46,419811.0,141.9581,142.2471,141.6601,142.1929,419811.0
2021-07-12 10:20:00,157.45,157.55,157.08,157.18,263189.0,142.1839,142.2742,141.8498,141.9401,263189.0
2021-07-12 10:30:00,157.15,157.42,156.89,157.16,611668.0,141.913,142.1568,141.6782,141.922,611668.0
2021-07-12 10:40:00,157.17,157.49,156.88,157.22,898929.0,141.931,142.22,141.6692,141.9762,898929.0
2021-07-12 10:50:00,157.23,157.69,157.06,157.68,469086.0,141.9852,142.4006,141.8317,142.3916,469086.0
2021-07-12 11:00:00,157.68,157.79,157.42,157.68,284356.0,142.3916,142.4909,142.1568,142.3916,284356.0
2021-07-12 11:10:00,157.68,157.8,157.55,157.73,290332.0,142.3916,142.5,142.2742,142.4368,290332.0
2021-07-12 11:20:00,157.74,157.98,157.46,157.61,434621.0,142.4458,142.6625,142.1929,142.3284,434621.0
2021-07-12 11:30:00,157.61,157.64,157.37,157.64,187005.0,142.3284,142.3555,142.1117,142.3555,187005.0
2021-07-12 11:40:00,157.63,157.83,157.62,157.83,139679.0,142.3464,142.5271,142.3374,142.5271,139679.0
2021-07-12 11:50:00,157.82,158.12,157.82,158.1,196019.0,142.518,142.7889,142.518,142.7709,196019.0
2021-07-12 12:00:00,158.11,158.42,158.05,158.4,257356.0,142.7799,143.0599,142.7257,143.0418,257356.0
2021-07-12 12:10:00,158.41,158.59,158.33,158.39,289511.0,143.0508,143.2134,142.9786,143.0328,289511.0
2021-07-12 12:20:00,158.39,158.62,158.29,158.41,281256.0,143.0328,143.2405,142.9425,143.0508,281256.0
2021-07-12 12:30:00,158.42,158.59,158.32,158.57,185515.0,143.0599,143.2134,142.9695,143.1953,185515.0
2021-07-12 12:40:00,158.57,158.83,158.49,158.67,246875.0,143.1953,143.4301,143.1231,143.2856,246875.0
2021-07-12 12:50:00,158.67,158.74,158.24,158.71,285708.0,143.2856,143.3488,142.8973,143.3217,285708.0
2021-07-12 13:00:00,158.71,159.17,158.7,158.95,330112.0,143.3217,143.7371,143.3127,143.5385,330112.0
2021-07-12 13:10:00,158.96,158.96,158.59,158.7,188681.0,143.5475,143.5475,143.2134,143.3127,188681.0
2021-07-12 13:20:00,158.68,158.96,158.68,158.8,159202.0,143.2946,143.5475,143.2946,143.403,159202.0
2021-07-12 13:30:00,158.78,158.83,158.64,158.8,136161.0,143.3849,143.4301,143.2585,143.403,136161.0
2021-07-12 13:40:00,158.79,158.8,158.48,158.51,128621.0,143.394,143.403,143.114,143.1411,128621.0
2021-07-12 13:50:00,158.52,158.66,158.38,158.45,331143.0,143.1502,143.2766,143.0237,143.0869,331143.0
2021-07-12 14:00:00,158.44,158.61,158.34,158.49,169779.0,143.0779,143.2314,142.9876,143.1231,169779.0
2021-07-12 14:10:00,158.49,158.49,158.31,158.46,105116.0,143.1231,143.1231,142.9605,143.096,105116.0
2021-07-12 14:20:00,158.47,158.52,158.28,158.32,181809.0,143.105,143.1502,142.9334,142.9695,181809.0
2021-07-12 14:30:00,158.32,158.48,158.2,158.21,150105.0,142.9695,143.114,142.8612,142.8702,150105.0
2021-07-12 14:40:00,158.21,158.26,158.15,158.15,129866.0,142.8702,142.9154,142.816,142.816,129866.0
2021-07-12 14:50:00,158.16,158.41,158.12,158.24,164762.0,142.8251,143.0508,142.7889,142.8973,164762.0
2021-07-12 15:00:00,158.24,158.25,158.11,158.12,211783.0,142.8973,142.9063,142.7799,142.7889,211783.0
2021-07-12 15:10:00,158.12,158.29,158.08,158.11,342492.0,142.7889,142.9425,142.7528,142.7799,342492.0
2021-07-12 15:20:00,158.11,158.32,158.1,158.26,206629.0,142.7799,142.9695,142.7709,142.9154,206629.0
2021-07-12 15:30:00,158.26,158.37,158.06,158.31,291734.0,142.9154,143.0147,142.7348,142.9605,291734.0
2021-07-12 15:40:00,158.32,158.42,158.23,158.31,500946.0,142.9695,143.0599,142.8883,142.9605,500946.0
2021-07-12 15:50:00,158.31,158.5,157.5,158.36,1577089.0,142.9605,143.1321,142.2291,143.0057,1577089.0
2021-07-13 09:30:00,156.05,156.93,155.59,156.76,1459184.0,140.9196,141.7143,140.5042,141.5608,1459184.0
2021-07-13 09:40:00,156.76,157.39,156.56,157.25,813963.0,141.5608,142.1297,141.3802,142.0033,813963.0
2021-07-13 09:50:00,157.25,157.29,155.91,156.04,566660.0,142.0033,142.0394,140.7932,140.9106,566660.0
2021-07-13 10:00:00,156.03,156.1,155.13,155.3,698905.0,140.9016,140.9648,140.0888,140.2424,698905.0
2021-07-13 10:10:00,155.26,155.7,155.16,155.36,486638.0,140.2062,140.6036,140.1159,140.2965,486638.0
2021-07-13 10:20:00,155.35,155.41,154.59,154.64,608306.0,140.2875,140.3417,139.6012,139.6464,608306.0
2021-07-13 10:30:00,154.64,155.14,154.48,154.89,588770.0,139.6464,140.0979,139.5019,139.8721,588770.0
2021-07-13 10:40:00,154.89,154.91,154.25,154.35,388478.0,139.8721,139.8902,139.2942,139.3845,388478.0
2021-07-13 10:50:00,154.34,154.6,154.26,154.33,414659.0,139.3754,139.6102,139.3032,139.3664,414659.0
2021-07-13 11:00:00,154.34,154.47,154.12,154.21,391306.0,139.3754,139.4928,139.1768,139.258,391306.0
2021-07-13 11:10:00,154.2,154.37,154.07,154.21,352131.0,139.249,139.4025,139.1316,139.258,352131.0
2021-07-13 11:20:00,154.22,154.23,153.98,154.01,365280.0,139.2671,139.2761,139.0503,139.0774,365280.0
2021-07-13 11:30:00,153.99,154.01,153.59,153.83,441830.0,139.0594,139.0774,138.6982,138.9149,441830.0
2021-07-13 11:40:00,153.84,154.07,153.5,154.04,353609.0,138.9239,139.1316,138.6169,139.1045,353609.0
2021-07-13 11:50:00,154.04,154.16,153.84,154.09,334577.0,139.1045,139.2129,138.9239,139.1497,334577.0
2021-07-13 12:00:00,154.11,154.31,154.09,154.28,282640.0,139.1677,139.3483,139.1497,139.3213,282640.0
2021-07-13 12:10:00,154.27,154.41,153.66,153.7,385848.0,139.3122,139.4387,138.7614,138.7975,385848.0
2021-07-13 12:20:00,153.7,153.99,153.67,153.97,301515.0,138.7975,139.0594,138.7704,139.0413,301515.0
2021-07-13 12:30:00,153.97,154.14,153.84,154.05,294620.0,139.0413,139.1948,138.9239,139.1136,294620.0
2021-07-13 12:40:00,154.05,154.16,153.83,153.92,224711.0,139.1136,139.2129,138.9149,138.9962,224711.0
2021-07-13 12:50:00,153.89,154.12,153.87,154.06,290473.0,138.9691,139.1768,138.951,139.1226,290473.0
2021-07-13 13:00:00,154.06,154.56,154.04,154.51,504884.0,139.1226,139.5741,139.1045,139.529,504884.0
2021-07-13 13:10:00,154.5,154.78,154.4,154.78,420901.0,139.5199,139.7728,139.4296,139.7728,420901.0
2021-07-13 13:20:00,154.77,155.07,154.77,155.07,528667.0,139.7637,140.0347,139.7637,140.0347,528667.0
2021-07-13 13:30:00,155.07,155.09,154.62,155.06,391031.0,140.0347,140.0527,139.6283,140.0256,391031.0
2021-07-13 13:40:00,155.06,155.42,154.93,155.16,808311.0,140.0256,140.3507,139.9082,140.1159,808311.0
2021-07-13 13:50:00,155.19,155.86,155.18,155.84,469919.0,140.143,140.7481,140.134,140.73,469919.0
2021-07-13 14:00:00,155.82,156.36,155.7,156.17,600260.0,140.7119,141.1996,140.6036,141.028,600260.0
2021-07-13 14:10:00,156.19,156.2,155.79,155.93,253976.0,141.0461,141.0551,140.6849,140.8113,253976.0
2021-07-13 14:20:00,155.94,155.98,155.65,155.67,226310.0,140.8203,140.8564,140.5584,140.5765,226310.0
2021-07-13 14:30:00,155.66,155.66,155.41,155.55,220578.0,140.5675,140.5675,140.3417,140.4681,220578.0
2021-07-13 14:40:00,155.55,155.77,155.46,155.75,171764.0,140.4681,140.6668,140.3868,140.6487,171764.0
2021-07-13 14:50:00,155.75,155.85,155.72,155.74,211411.0,140.6487,140.739,140.6216,140.6397,211411.0
2021-07-13 15:00:00,155.75,156.03,155.71,156.0,234591.0,140.6487,140.9016,140.6126,140.8745,234591.0
2021-07-13 15:10:00,156.0,156.09,155.71,156.05,267788.0,140.8745,140.9558,140.6126,140.9196,267788.0
2021-07-13 15:20:00,156.06,156.12,155.85,155.93,320672.0,140.9287,140.9829,140.739,140.8113,320672.0
2021-07-13 15:30:00,155.9,156.01,155.82,155.85,318339.0,140.7842,140.8835,140.7119,140.739,318339.0
2021-07-13 15:40:00,155.84,156.01,155.78,155.83,306654.0,140.73,140.8835,140.6758,140.721,306654.0
2021-07-13 15:50:00,155.83,156.0,155.59,155.7,1077057.0,140.721,140.8745,140.5042,140.6036,1077057.0
2021-07-14 09:30:00,155.95,157.14,155.93,157.14,733350.0,140.8293,141.904,140.8113,141.904,733350.0
2021-07-14 09:40:00,157.12,157.28,155.6,155.75,646546.0,141.8859,142.0304,140.5133,140.6487,646546.0
2021-07-14 09:50:00,155.74,155.85,155.33,155.77,374407.0,140.6397,140.739,140.2695,140.6668,374407.0
2021-07-14 10:00:00,155.77,155.93,155.4,155.52,320467.0,140.6668,140.8113,140.3327,140.441,320467.0
2021-07-14 10:10:00,155.53,156.07,155.35,156.01,361367.0,140.4501,140.9377,140.2875,140.8835,361367.0
2021-07-14 10:20:00,156.01,156.1,155.07,155.14,289263.0,140.8835,140.9648,140.0347,140.0979,289263.0
2021-07-14 10:30:00,155.14,155.15,154.64,154.73,378796.0,140.0979,140.1069,139.6464,139.7276,378796.0
2021-07-14 10:40:00,154.71,154.9,154.46,154.66,262784.0,139.7096,139.8811,139.4838,139.6644,262784.0
2021-07-14 10:50:00,154.65,154.79,154.1,154.12,326119.0,139.6554,139.7818,139.1587,139.1768,326119.0
2021-07-14 11:00:00,154.12,154.19,153.59,153.78,444056.0,139.1768,139.24,138.6982,138.8697,444056.0
2021-07-14 11:10:00,153.76,154.15,153.76,154.04,228899.0,138.8517,139.2039,138.8517,139.1045,228899.0
2021-07-14 11:20:00,154.03,154.16,153.61,153.86,257652.0,139.0955,139.2129,138.7162,138.942,257652.0
2021-07-14 11:30:00,153.86,154.09,153.43,153.45,426784.0,138.942,139.1497,138.5537,138.5717,426784.0
2021-07-14 11:40:00,153.45,153.45,153.07,153.1,378862.0,138.5717,138.5717,138.2286,138.2557,378862.0
2021-07-14 11:50:00,153.1,153.65,152.95,153.44,361016.0,138.2557,138.7523,138.1202,138.5627,361016.0
2021-07-14 12:00:00,153.42,154.16,153.39,153.95,177676.0,138.5446,139.2129,138.5176,139.0233,177676.0
2021-07-14 12:10:00,153.95,154.06,153.74,153.92,111661.0,139.0233,139.1226,138.8336,138.9962,111661.0
2021-07-14 12:20:00,153.93,154.04,153.81,153.99,89398.0,139.0052,139.1045,138.8968,139.0594,89398.0
2021-07-14 12:30:00,154.0,154.35,153.72,154.19,250204.0,139.0684,139.3845,138.8156,139.24,250204.0
2021-07-14 12:40:00,154.18,154.18,153.8,154.04,121646.0,139.231,139.231,138.8878,139.1045,121646.0
2021-07-14 12:50:00,154.03,154.24,153.95,154.17,122395.0,139.0955,139.2851,139.0233,139.2219,122395.0
2021-07-14 13:00:00,154.17,154.17,153.93,153.94,122130.0,139.2219,139.2219,139.0052,139.0142,122130.0
2021-07-14 13:10:00,153.94,154.06,153.75,153.82,128512.0,139.0142,139.1226,138.8426,138.9059,128512.0
2021-07-14 13:20:00,153.83,154.06,153.63,153.99,264819.0,138.9149,139.1226,138.7343,139.0594,264819.0
2021-07-14 13:30:00,154.04,154.37,153.97,154.18,338401.0,139.1045,139.4025,139.0413,139.231,338401.0
2021-07-14 13:40:00,154.19,154.49,154.19,154.49,154627.0,139.24,139.5109,139.24,139.5109,154627.0
2021-07-14 13:50:00,154.48,154.57,154.42,154.56,135726.0,139.5019,139.5831,139.4477,139.5741,135726.0
2021-07-14 14:00:00,154.56,154.68,154.37,154.54,128203.0,139.5741,139.6825,139.4025,139.556,128203.0
2021-07-14 14:10:00,154.55,154.64,154.25,154.51,159095.0,139.5651,139.6464,139.2942,139.529,159095.0
2021-07-14 14:20:00,154.53,154.61,154.45,154.56,102688.0,139.547,139.6193,139.4748,139.5741,102688.0
2021-07-14 14:30:00,154.56,154.67,154.4,154.42,144978.0,139.5741,139.6734,139.4296,139.4477,144978.0
2021-07-14 14:40:00,154.42,154.46,154.33,154.43,122087.0,139.4477,139.4838,139.3664,139.4567,122087.0
2021-07-14 14:50:00,154.43,154.55,154.37,154.39,104331.0,139.4567,139.5651,139.4025,139.4206,104331.0
2021-07-14 15:00:00,154.4,154.75,154.39,154.72,169706.0,139.4296,139.7457,139.4206,139.7186,169706.0
2021-07-14 15:10:00,154.74,154.76,154.57,154.7,118434.0,139.7367,139.7547,139.5831,139.7005,118434.0
2021-07-14 15:20:00,154.69,154.74,154.48,154.58,177309.0,139.6915,139.7367,139.5019,139.5922,177309.0
2021-07-14 15:30:00,154.58,154.62,154.32,154.62,217628.0,139.5922,139.6283,139.3574,139.6283,217628.0
2021-07-14 15:40:00,154.62,154.95,154.5,154.94,401099.0,139.6283,139.9263,139.5199,139.9173,401099.0
2021-07-14 15:50:00,154.95,155.6,154.88,155.25,1124525.0,139.9263,140.5133,139.8631,140.1972,1124525.0
2021-07-15 09:30:00,153.9,154.7,153.7,154.7,697087.0,138.9781,139.7005,138.7975,139.7005,697087.0
2021-07-15 09:40:00,154.67,154.98,154.0,154.03,284827.0,139.6734,139.9534,139.0684,139.0955,284827.0
2021-07-15 09:50:00,154.02,154.56,154.01,154.31,219343.0,139.0865,139.5741,139.0774,139.3483,219343.0
2021-07-15 10:00:00,154.32,155.27,154.25,154.96,299152.0,139.3574,140.2153,139.2942,139.9353,299152.0
2021-07-15 10:10:00,154.97,155.31,154.88,155.3,217906.0,139.9444,140.2514,139.8631,140.2424,217906.0
2021-07-15 10:20:00,155.3,155.79,155.11,155.75,268969.0,140.2424,140.6849,140.0708,140.6487,268969.0
2021-07-15 10:30:00,155.76,155.76,155.4,155.58,152928.0,140.6578,140.6578,140.3327,140.4952,152928.0
2021-07-15 10:40:00,155.57,156.23,155.53,156.13,287589.0,140.4862,141.0822,140.4501,140.9919,287589.0
2021-07-15 10:50:00,156.13,156.53,156.03,156.42,284018.0,140.9919,141.3531,140.9016,141.2538,284018.0
2021-07-15 11:00:00,156.44,156.47,155.97,156.03,186663.0,141.2718,141.2989,140.8474,140.9016,186663.0
2021-07-15 11:10:00,155.99,156.05,155.83,156.02,145818.0,140.8655,140.9196,140.721,140.8926,145818.0
2021-07-15 11:20:00,156.02,156.07,155.78,155.96,149439.0,140.8926,140.9377,140.6758,140.8384,149439.0
2021-07-15 11:30:00,155.96,156.22,155.71,156.13,152526.0,140.8384,141.0732,140.6126,140.9919,152526.0
2021-07-15 11:40:00,156.12,156.29,156.07,156.27,126836.0,140.9829,141.1364,140.9377,141.1183,126836.0
2021-07-15 11:50:00,156.28,156.37,156.03,156.04,139665.0,141.1273,141.2086,140.9016,140.9106,139665.0
2021-07-15 12:00:00,156.05,156.28,155.8,155.9,247819.0,140.9196,141.1273,140.6939,140.7842,247819.0
2021-07-15 12:10:00,155.88,156.16,155.75,155.75,172151.0,140.7661,141.019,140.6487,140.6487,172151.0
2021-07-15 12:20:00,155.75,155.86,155.64,155.72,150895.0,140.6487,140.7481,140.5494,140.6216,150895.0
2021-07-15 12:30:00,155.7,155.81,155.49,155.6,129531.0,140.6036,140.7029,140.4139,140.5133,129531.0
2021-07-15 12:40:00,155.6,155.68,155.51,155.62,83076.0,140.5133,140.5855,140.432,140.5313,83076.0
2021-07-15 12:50:00,155.63,155.63,155.38,155.39,113864.0,140.5404,140.5404,140.3146,140.3236,113864.0
2021-07-15 13:00:00,155.38,155.51,155.27,155.43,118751.0,140.3146,140.432,140.2153,140.3598,118751.0
2021-07-15 13:10:00,155.43,155.45,154.97,154.99,157628.0,140.3598,140.3778,139.9444,139.9624,157628.0
2021-07-15 13:20:00,154.99,155.21,154.97,155.14,128664.0,139.9624,140.1611,139.9444,140.0979,128664.0
2021-07-15 13:30:00,155.12,155.13,154.7,154.81,176762.0,140.0798,140.0888,139.7005,139.7999,176762.0
2021-07-15 13:40:00,154.81,154.85,154.56,154.62,272346.0,139.7999,139.836,139.5741,139.6283,272346.0
2021-07-15 13:50:00,154.61,154.64,154.38,154.5,231542.0,139.6193,139.6464,139.4116,139.5199,231542.0
2021-07-15 14:00:00,154.48,154.7,154.47,154.59,158528.0,139.5019,139.7005,139.4928,139.6012,158528.0
2021-07-15 14:10:00,154.59,154.68,154.41,154.64,176079.0,139.6012,139.6825,139.4387,139.6464,176079.0
2021-07-15 14:20:00,154.63,154.96,154.53,154.94,194184.0,139.6373,139.9353,139.547,139.9173,194184.0
2021-07-15 14:30:00,154.94,155.43,154.7,154.85,142550.0,139.9173,140.3598,139.7005,139.836,142550.0
2021-07-15 14:40:00,154.84,154.91,154.67,154.84,122020.0,139.827,139.8902,139.6734,139.827,122020.0
2021-07-15 14:50:00,154.84,154.91,154.71,154.91,115862.0,139.827,139.8902,139.7096,139.8902,115862.0
2021-07-15 15:00:00,154.9,155.02,154.88,154.98,144907.0,139.8811,139.9895,139.8631,139.9534,144907.0
2021-07-15 15:10:00,154.99,155.11,154.84,155.1,154021.0,139.9624,140.0708,139.827,140.0618,154021.0
2021-07-15 15:20:00,155.09,155.32,155.05,155.3,152943.0,140.0527,140.2604,140.0166,140.2424,152943.0
2021-07-15 15:30:00,155.3,155.3,155.0,155.03,234457.0,140.2424,140.2424,139.9714,139.9985,234457.0
2021-07-15 15:40:00,155.04,155.21,154.93,155.08,208769.0,140.0076,140.1611,139.9082,140.0437,208769.0
2021-07-15 15:50:00,155.07,155.46,155.07,155.46,628382.0,140.0347,140.3868,140.0347,140.3868,628382.0
2021-07-16 09:30:00,155.96,156.28,154.79,155.25,732978.0,140.8384,141.1273,139.7818,140.1972,732978.0
2021-07-16 09:40:00,155.24,155.32,154.7,154.98,249857.0,140.1882,140.2604,139.7005,139.9534,249857.0
2021-07-16 09:50:00,155.01,155.32,154.71,154.9,219705.0,139.9805,140.2604,139.7096,139.8811,219705.0
2021-07-16 10:00:00,154.91,154.95,154.14,154.39,282223.0,139.8902,139.9263,139.1948,139.4206,282223.0
2021-07-16 10:10:00,154.4,154.6,153.94,154.15,249124.0,139.4296,139.6102,139.0142,139.2039,249124.0
2021-07-16 10:20:00,154.21,154.26,153.69,153.81,288596.0,139.258,139.3032,138.7885,138.8968,288596.0
2021-07-16 10:30:00,153.76,154.0,153.64,153.73,186633.0,138.8517,139.0684,138.7433,138.8246,186633.0
2021-07-16 10:40:00,153.72,153.73,153.35,153.36,212049.0,138.8156,138.8246,138.4814,138.4905,212049.0
2021-07-16 10:50:00,153.39,154.07,153.26,154.06,225189.0,138.5176,139.1316,138.4002,139.1226,225189.0
2021-07-16 11:00:00,154.07,154.17,153.78,153.8,189860.0,139.1316,139.2219,138.8697,138.8878,189860.0
2021-07-16 11:10:00,153.8,153.99,153.66,153.75,165008.0,138.8878,139.0594,138.7614,138.8426,165008.0
2021-07-16 11:20:00,153.75,153.82,153.54,153.61,120309.0,138.8426,138.9059,138.653,138.7162,120309.0
2021-07-16 11:30:00,153.6,153.87,153.6,153.86,91700.0,138.7072,138.951,138.7072,138.942,91700.0
2021-07-16 11:40:00,153.86,153.91,153.49,153.5,107528.0,138.942,138.9871,138.6079,138.6169,107528.0
2021-07-16 11:50:00,153.49,153.71,153.39,153.69,116003.0,138.6079,138.8065,138.5176,138.7885,116003.0
2021-07-16 12:00:00,153.7,153.7,153.43,153.47,99733.0,138.7975,138.7975,138.5537,138.5898,99733.0
2021-07-16 12:10:00,153.46,153.49,153.2,153.21,149148.0,138.5808,138.6079,138.346,138.355,149148.0
2021-07-16 12:20:00,153.2,153.31,152.87,152.87,204629.0,138.346,138.4453,138.048,138.048,204629.0
2021-07-16 12:30:00,152.87,153.03,152.79,152.86,137923.0,138.048,138.1925,137.9757,138.0389,137923.0
2021-07-16 12:40:00,152.87,152.97,152.74,152.75,96625.0,138.048,138.1383,137.9306,137.9396,96625.0
2021-07-16 12:50:00,152.75,153.03,152.69,152.98,156652.0,137.9396,138.1925,137.8854,138.1473,156652.0
2021-07-16 13:00:00,152.98,153.18,152.92,152.97,95996.0,138.1473,138.3279,138.0931,138.1383,95996.0
2021-07-16 13:10:00,152.95,152.95,152.64,152.7,96988.0,138.1202,138.1202,137.8403,137.8945,96988.0
2021-07-16 13:20:00,152.69,152.72,152.48,152.5,114603.0,137.8854,137.9125,137.6958,137.7138,114603.0
2021-07-16 13:30:00,152.47,152.55,152.4,152.46,169400.0,137.6868,137.759,137.6235,137.6777,169400.0
2021-07-16 13:40:00,152.47,152.53,152.2,152.2,233674.0,137.6868,137.7409,137.4429,137.4429,233674.0
2021-07-16 13:50:00,152.2,152.23,151.96,152.0,378493.0,137.4429,137.47,137.2262,137.2623,378493.0
2021-07-16 14:00:00,152.0,152.02,151.7,151.81,300385.0,137.2623,137.2804,136.9914,137.0907,300385.0
2021-07-16 14:10:00,151.82,151.99,151.62,151.91,245739.0,137.0998,137.2533,136.9192,137.181,245739.0
2021-07-16 14:20:00,151.9,151.92,151.65,151.66,131802.0,137.172,137.1901,136.9463,136.9553,131802.0
2021-07-16 14:30:00,151.67,151.78,151.36,151.4,298370.0,136.9643,137.0637,136.6844,136.7205,298370.0
2021-07-16 14:40:00,151.4,151.45,151.17,151.23,261119.0,136.7205,136.7657,136.5128,136.567,261119.0
2021-07-16 14:50:00,151.25,151.53,151.24,151.48,225527.0,136.585,136.8379,136.576,136.7927,225527.0
2021-07-16 15:00:00,151.45,151.47,151.08,151.16,252062.0,136.7657,136.7837,136.4315,136.5038,252062.0
2021-07-16 15:10:00,151.15,151.43,151.02,151.43,315675.0,136.4947,136.7476,136.3773,136.7476,315675.0
2021-07-16 15:20:00,151.44,151.52,151.23,151.38,238711.0,136.7566,136.8289,136.567,136.7024,238711.0
2021-07-16 15:30:00,151.37,151.5,151.1,151.12,616488.0,136.6934,136.8108,136.4496,136.4676,616488.0
2021-07-16 15:40:00,151.12,151.36,151.12,151.21,418779.0,136.4676,136.6844,136.4676,136.5489,418779.0
2021-07-16 15:50:00,151.24,151.94,151.21,151.91,1098487.0,136.576,137.2081,136.5489,137.181,1098487.0
2021-07-19 09:30:00,148.55,149.83,148.06,148.46,1055510.0,134.1468,135.3027,133.7043,134.0656,1055510.0
2021-07-19 09:40:00,148.53,148.53,147.89,147.91,604731.0,134.1288,134.1288,133.5508,133.5689,604731.0
2021-07-19 09:50:00,147.89,147.92,147.25,147.59,564681.0,133.5508,133.5779,132.9729,133.2799,564681.0
2021-07-19 10:00:00,147.58,147.64,146.89,147.45,657278.0,133.2709,133.3251,132.6478,133.1535,657278.0
2021-07-19 10:10:00,147.47,147.55,146.46,146.56,498167.0,133.1715,133.2438,132.2595,132.3498,498167.0
2021-07-19 10:20:00,146.53,147.4,146.35,147.37,536273.0,132.3227,133.1083,132.1601,133.0812,536273.0
2021-07-19 10:30:00,147.39,147.56,147.21,147.38,379240.0,133.0993,133.2528,132.9368,133.0903,379240.0
2021-07-19 10:40:00,147.38,147.8,147.24,147.48,385626.0,133.0903,133.4695,132.9638,133.1806,385626.0
2021-07-19 10:50:00,147.49,147.49,146.37,146.45,601270.0,133.1896,133.1896,132.1782,132.2504,601270.0
2021-07-19 11:00:00,146.47,146.74,146.11,146.46,506727.0,132.2685,132.5123,131.9434,132.2595,506727.0
2021-07-19 11:10:00,146.47,146.64,146.37,146.51,444369.0,132.2685,132.422,132.1782,132.3046,444369.0
2021-07-19 11:20:00,146.5,146.53,145.98,146.25,380464.0,132.2956,132.3227,131.826,132.0698,380464.0
2021-07-19 11:30:00,146.25,146.66,146.14,146.58,366058.0,132.0698,132.4401,131.9705,132.3678,366058.0
2021-07-19 11:40:00,146.59,146.85,146.45,146.7,343445.0,132.3769,132.6117,132.2504,132.4762,343445.0
2021-07-19 11:50:00,146.73,146.86,146.43,146.86,276890.0,132.5033,132.6207,132.2324,132.6207,276890.0
2021-07-19 12:00:00,146.87,146.9,146.46,146.61,253830.0,132.6297,132.6568,132.2595,132.3949,253830.0
2021-07-19 12:10:00,146.6,146.62,146.31,146.39,172665.0,132.3859,132.404,132.124,132.1963,172665.0
2021-07-19 12:20:00,146.39,146.47,146.06,146.08,162835.0,132.1963,132.2685,131.8983,131.9163,162835.0
2021-07-19 12:30:00,146.1,146.15,145.98,146.0,239058.0,131.9344,131.9795,131.826,131.8441,239058.0
2021-07-19 12:40:00,146.0,146.01,145.72,145.78,207216.0,131.8441,131.8531,131.5912,131.6454,207216.0
2021-07-19 12:50:00,145.78,146.29,145.71,146.1,220023.0,131.6454,132.106,131.5822,131.9344,220023.0
2021-07-19 13:00:00,146.11,146.5,146.05,146.43,229871.0,131.9434,132.2956,131.8892,132.2324,229871.0
2021-07-19 13:10:00,146.44,146.51,146.26,146.34,149004.0,132.2414,132.3046,132.0789,132.1511,149004.0
2021-07-19 13:20:00,146.34,146.49,146.09,146.19,198570.0,132.1511,132.2866,131.9253,132.0157,198570.0
2021-07-19 13:30:00,146.21,146.38,146.04,146.24,179511.0,132.0337,132.1872,131.8802,132.0608,179511.0
2021-07-19 13:40:00,146.24,146.28,145.95,145.98,181985.0,132.0608,132.0969,131.7989,131.826,181985.0
2021-07-19 13:50:00,145.98,146.1,145.88,145.97,171649.0,131.826,131.9344,131.7357,131.817,171649.0
2021-07-19 14:00:00,145.97,146.42,145.96,146.0,238457.0,131.817,132.2234,131.808,131.8441,238457.0
2021-07-19 14:10:00,146.0,146.38,145.99,146.34,311427.0,131.8441,132.1872,131.835,132.1511,311427.0
2021-07-19 14:20:00,146.35,146.61,146.13,146.59,340192.0,132.1601,132.3949,131.9615,132.3769,340192.0
2021-07-19 14:30:00,146.6,146.64,146.26,146.42,279658.0,132.3859,132.422,132.0789,132.2234,279658.0
2021-07-19 14:40:00,146.41,146.72,146.41,146.69,289817.0,132.2143,132.4943,132.2143,132.4672,289817.0
2021-07-19 14:50:00,146.69,146.91,146.46,146.54,332402.0,132.4672,132.6658,132.2595,132.3317,332402.0
2021-07-19 15:00:00,146.54,146.68,146.35,146.5,345616.0,132.3317,132.4581,132.1601,132.2956,345616.0
2021-07-19 15:10:00,146.51,146.66,146.33,146.41,319063.0,132.3046,132.4401,132.1421,132.2143,319063.0
2021-07-19 15:20:00,146.41,146.55,146.28,146.34,394067.0,132.2143,132.3407,132.0969,132.1511,394067.0
2021-07-19 15:30:00,146.34,146.55,146.29,146.39,506457.0,132.1511,132.3407,132.106,132.1963,506457.0
2021-07-19 15:40:00,146.38,146.62,146.25,146.62,746647.0,132.1872,132.404,132.0698,132.404,746647.0
2021-07-19 15:50:00,146.61,147.11,146.29,146.98,1654972.0,132.3949,132.8465,132.106,132.7291,1654972.0
2021-07-20 09:30:00,146.6,147.75,146.32,146.9,629411.0,132.3859,133.4244,132.133,132.6568,629411.0
2021-07-20 09:40:00,146.92,147.71,146.54,147.66,535534.0,132.6749,133.3883,132.3317,133.3431,535534.0
2021-07-20 09:50:00,147.66,148.76,147.55,148.49,476975.0,133.3431,134.3365,133.2438,134.0926,476975.0
2021-07-20 10:00:00,148.48,148.97,148.34,148.8,370173.0,134.0836,134.5261,133.9572,134.3726,370173.0
2021-07-20 10:10:00,148.79,149.25,148.64,149.25,336013.0,134.3636,134.779,134.2281,134.779,336013.0
2021-07-20 10:20:00,149.26,149.62,149.1,149.62,430263.0,134.788,135.1131,134.6435,135.1131,430263.0
2021-07-20 10:30:00,149.6,149.63,149.03,149.38,269200.0,135.095,135.1221,134.5803,134.8964,269200.0
2021-07-20 10:40:00,149.41,149.65,149.22,149.65,288205.0,134.9234,135.1402,134.7519,135.1402,288205.0
2021-07-20 10:50:00,149.65,149.99,149.58,149.97,316261.0,135.1402,135.4472,135.077,135.4291,316261.0
2021-07-20 11:00:00,149.97,150.34,149.8,149.9,345921.0,135.4291,135.7633,135.2756,135.3659,345921.0
2021-07-20 11:10:00,149.88,150.14,149.69,149.77,196194.0,135.3479,135.5827,135.1763,135.2485,196194.0
2021-07-20 11:20:00,149.77,150.14,149.74,149.94,240594.0,135.2485,135.5827,135.2214,135.4021,240594.0
2021-07-20 11:30:00,149.94,150.19,149.85,149.97,220789.0,135.4021,135.6278,135.3208,135.4291,220789.0
2021-07-20 11:40:00,149.98,150.28,149.9,150.16,184498.0,135.4382,135.7091,135.3659,135.6007,184498.0
2021-07-20 11:50:00,150.17,150.54,150.16,150.47,247010.0,135.6098,135.9439,135.6007,135.8807,247010.0
2021-07-20 12:00:00,150.47,150.69,150.22,150.36,281990.0,135.8807,136.0793,135.6549,135.7813,281990.0
2021-07-20 12:10:00,150.36,150.68,150.29,150.67,148019.0,135.7813,136.0703,135.7181,136.0613,148019.0
2021-07-20 12:20:00,150.67,150.83,150.57,150.74,167534.0,136.0613,136.2058,135.971,136.1245,167534.0
2021-07-20 12:30:00,150.72,150.86,150.6,150.7,138325.0,136.1064,136.2329,135.9981,136.0884,138325.0
2021-07-20 12:40:00,150.7,151.08,150.7,151.05,220257.0,136.0884,136.4315,136.0884,136.4044,220257.0
2021-07-20 12:50:00,151.06,151.12,150.77,150.86,171309.0,136.4135,136.4676,136.1516,136.2329,171309.0
2021-07-20 13:00:00,150.86,150.92,150.47,150.56,181644.0,136.2329,136.287,135.8807,135.9619,181644.0
2021-07-20 13:10:00,150.55,150.72,150.37,150.48,160874.0,135.9529,136.1064,135.7904,135.8897,160874.0
2021-07-20 13:20:00,150.5,150.6,150.16,150.17,151119.0,135.9078,135.9981,135.6007,135.6098,151119.0
2021-07-20 13:30:00,150.17,150.28,150.02,150.04,161358.0,135.6098,135.7091,135.4743,135.4924,161358.0
2021-07-20 13:40:00,150.03,150.13,149.93,150.0,135397.0,135.4833,135.5736,135.393,135.4562,135397.0
2021-07-20 13:50:00,150.0,150.21,149.94,150.16,121214.0,135.4562,135.6459,135.4021,135.6007,121214.0
2021-07-20 14:00:00,150.16,150.35,150.15,150.16,151551.0,135.6007,135.7723,135.5917,135.6007,151551.0
2021-07-20 14:10:00,150.17,150.22,150.07,150.21,152922.0,135.6098,135.6549,135.5195,135.6459,152922.0
2021-07-20 14:20:00,150.21,150.25,149.9,149.93,151335.0,135.6459,135.682,135.3659,135.393,151335.0
2021-07-20 14:30:00,149.93,150.02,149.74,149.74,167417.0,135.393,135.4743,135.2214,135.2214,167417.0
2021-07-20 14:40:00,149.74,150.11,149.74,149.92,195888.0,135.2214,135.5556,135.2214,135.384,195888.0
2021-07-20 14:50:00,149.92,150.09,149.77,149.78,185380.0,135.384,135.5375,135.2485,135.2576,185380.0
2021-07-20 15:00:00,149.8,150.06,149.73,149.99,155886.0,135.2756,135.5104,135.2124,135.4472,155886.0
2021-07-20 15:10:00,150.01,150.37,150.01,150.3,181524.0,135.4653,135.7904,135.4653,135.7272,181524.0
2021-07-20 15:20:00,150.31,150.43,150.18,150.25,198614.0,135.7362,135.8445,135.6188,135.682,198614.0
2021-07-20 15:30:00,150.25,150.25,149.95,150.06,219211.0,135.682,135.682,135.4111,135.5104,219211.0
2021-07-20 15:40:00,150.06,150.15,149.89,150.05,320655.0,135.5104,135.5917,135.3569,135.5014,320655.0
2021-07-20 15:50:00,150.04,150.08,149.63,149.7,771016.0,135.4924,135.5285,135.1221,135.1853,771016.0
2021-07-21 09:30:00,152.05,152.3,151.36,152.09,568765.0,137.3075,137.5332,136.6844,137.3436,568765.0
2021-07-21 09:40:00,152.07,152.61,152.04,152.5,362300.0,137.3255,137.8132,137.2984,137.7138,362300.0
2021-07-21 09:50:00,152.5,152.87,152.35,152.69,250981.0,137.7138,138.048,137.5784,137.8854,250981.0
2021-07-21 10:00:00,152.72,152.92,152.21,152.81,296492.0,137.9125,138.0931,137.452,137.9938,296492.0
2021-07-21 10:10:00,152.8,153.11,152.51,152.56,205376.0,137.9848,138.2647,137.7229,137.768,205376.0
2021-07-21 10:20:00,152.56,152.8,152.35,152.36,196431.0,137.768,137.9848,137.5784,137.5874,196431.0
2021-07-21 10:30:00,152.32,152.63,151.83,152.58,215649.0,137.5513,137.8312,137.1088,137.7861,215649.0
2021-07-21 10:40:00,152.58,152.78,152.35,152.39,179929.0,137.7861,137.9667,137.5784,137.6145,179929.0
2021-07-21 10:50:00,152.41,152.55,152.08,152.08,191540.0,137.6326,137.759,137.3346,137.3346,191540.0
2021-07-21 11:00:00,152.09,152.46,152.02,152.21,134320.0,137.3436,137.6777,137.2804,137.452,134320.0
2021-07-21 11:10:00,152.22,152.77,152.15,152.53,362607.0,137.461,137.9577,137.3978,137.7409,362607.0
2021-07-21 11:20:00,152.54,152.55,152.1,152.1,193382.0,137.75,137.759,137.3526,137.3526,193382.0
2021-07-21 11:30:00,152.11,152.73,152.1,152.66,239653.0,137.3617,137.9215,137.3526,137.8583,239653.0
2021-07-21 11:40:00,152.65,152.99,152.6,152.94,200343.0,137.8493,138.1563,137.8041,138.1112,200343.0
2021-07-21 11:50:00,152.94,153.19,152.86,152.94,217739.0,138.1112,138.3369,138.0389,138.1112,217739.0
2021-07-21 12:00:00,152.95,153.0,152.84,152.95,132949.0,138.1202,138.1654,138.0209,138.1202,132949.0
2021-07-21 12:10:00,152.95,153.11,152.91,153.11,153820.0,138.1202,138.2647,138.0841,138.2647,153820.0
2021-07-21 12:20:00,153.11,153.17,153.01,153.04,90207.0,138.2647,138.3189,138.1744,138.2015,90207.0
2021-07-21 12:30:00,153.03,153.3,152.97,153.29,143503.0,138.1925,138.4363,138.1383,138.4272,143503.0
2021-07-21 12:40:00,153.28,153.51,153.26,153.46,149812.0,138.4182,138.6259,138.4002,138.5808,149812.0
2021-07-21 12:50:00,153.46,153.53,153.31,153.33,116043.0,138.5808,138.644,138.4453,138.4634,116043.0
2021-07-21 13:00:00,153.33,153.61,153.32,153.54,170624.0,138.4634,138.7162,138.4543,138.653,170624.0
2021-07-21 13:10:00,153.54,153.59,153.35,153.37,189912.0,138.653,138.6982,138.4814,138.4995,189912.0
2021-07-21 13:20:00,153.38,153.55,153.28,153.55,159298.0,138.5085,138.662,138.4182,138.662,159298.0
2021-07-21 13:30:00,153.55,153.65,153.44,153.49,150686.0,138.662,138.7523,138.5627,138.6079,150686.0
2021-07-21 13:40:00,153.5,153.52,153.18,153.3,173468.0,138.6169,138.6349,138.3279,138.4363,173468.0
2021-07-21 13:50:00,153.31,153.44,153.26,153.31,121391.0,138.4453,138.5627,138.4002,138.4453,121391.0
2021-07-21 14:00:00,153.36,153.38,153.16,153.24,113504.0,138.4905,138.5085,138.3099,138.3821,113504.0
2021-07-21 14:10:00,153.23,153.3,153.09,153.16,157344.0,138.3731,138.4363,138.2466,138.3099,157344.0
2021-07-21 14:20:00,153.16,153.16,152.99,153.12,133872.0,138.3099,138.3099,138.1563,138.2737,133872.0
2021-07-21 14:30:00,153.11,153.16,153.05,153.13,140567.0,138.2647,138.3099,138.2105,138.2828,140567.0
2021-07-21 14:40:00,153.14,153.14,152.89,152.92,159939.0,138.2918,138.2918,138.066,138.0931,159939.0
2021-07-21 14:50:00,152.92,152.94,152.77,152.83,122155.0,138.0931,138.1112,137.9577,138.0118,122155.0
2021-07-21 15:00:00,152.84,153.06,152.79,153.05,131328.0,138.0209,138.2195,137.9757,138.2105,131328.0
2021-07-21 15:10:00,153.04,153.09,152.9,153.06,129693.0,138.2015,138.2466,138.0751,138.2195,129693.0
2021-07-21 15:20:00,153.07,153.16,152.99,153.06,175268.0,138.2286,138.3099,138.1563,138.2195,175268.0
2021-07-21 15:30:00,153.06,153.13,152.91,153.03,268744.0,138.2195,138.2828,138.0841,138.1925,268744.0
2021-07-21 15:40:00,153.03,153.18,152.86,152.87,385849.0,138.1925,138.3279,138.0389,138.048,385849.0
2021-07-21 15:50:00,152.86,153.08,152.72,152.87,863944.0,138.0389,138.2376,137.9125,138.048,863944.0
2021-07-22 09:30:00,152.88,153.44,151.28,151.8,583751.0,138.057,138.5627,136.6121,137.0817,583751.0
2021-07-22 09:40:00,151.81,152.7,151.71,152.33,371897.0,137.0907,137.8945,137.0004,137.5603,371897.0
2021-07-22 09:50:00,152.34,152.5,151.61,151.89,237572.0,137.5694,137.7138,136.9101,137.163,237572.0
2021-07-22 10:00:00,151.95,152.02,151.58,152.0,183417.0,137.2172,137.2804,136.883,137.2623,183417.0
2021-07-22 10:10:00,151.97,152.27,151.91,152.03,177606.0,137.2352,137.5061,137.181,137.2894,177606.0
2021-07-22 10:20:00,152.03,152.12,151.5,151.63,170094.0,137.2894,137.3707,136.8108,136.9282,170094.0
2021-07-22 10:30:00,151.61,151.86,151.6,151.83,138525.0,136.9101,137.1359,136.9011,137.1088,138525.0
2021-07-22 10:40:00,151.82,152.0,151.6,151.71,159255.0,137.0998,137.2623,136.9011,137.0004,159255.0
2021-07-22 10:50:00,151.7,151.84,151.56,151.65,148996.0,136.9914,137.1178,136.865,136.9463,148996.0
2021-07-22 11:00:00,151.64,151.71,151.34,151.42,167715.0,136.9372,137.0004,136.6663,136.7386,167715.0
2021-07-22 11:10:00,151.43,151.53,151.21,151.47,138895.0,136.7476,136.8379,136.5489,136.7837,138895.0
2021-07-22 11:20:00,151.47,151.48,150.84,151.03,249525.0,136.7837,136.7927,136.2148,136.3864,249525.0
2021-07-22 11:30:00,151.04,151.12,150.81,150.89,184042.0,136.3954,136.4676,136.1877,136.2599,184042.0
2021-07-22 11:40:00,150.89,150.9,150.46,150.47,207220.0,136.2599,136.269,135.8716,135.8807,207220.0
2021-07-22 11:50:00,150.47,150.5,150.19,150.31,308310.0,135.8807,135.9078,135.6278,135.7362,308310.0
2021-07-22 12:00:00,150.32,150.34,150.11,150.13,315400.0,135.7452,135.7633,135.5556,135.5736,315400.0
2021-07-22 12:10:00,150.12,150.2,149.97,150.19,212324.0,135.5646,135.6368,135.4291,135.6278,212324.0
2021-07-22 12:20:00,150.2,150.51,150.2,150.48,151894.0,135.6368,135.9168,135.6368,135.8897,151894.0
2021-07-22 12:30:00,150.48,150.55,150.38,150.52,118491.0,135.8897,135.9529,135.7994,135.9258,118491.0
2021-07-22 12:40:00,150.52,150.59,150.4,150.48,100936.0,135.9258,135.989,135.8175,135.8897,100936.0
2021-07-22 12:50:00,150.49,150.71,150.48,150.7,92543.0,135.8987,136.0974,135.8897,136.0884,92543.0
2021-07-22 13:00:00,150.71,150.78,150.64,150.74,92474.0,136.0974,136.1606,136.0342,136.1245,92474.0
2021-07-22 13:10:00,150.73,150.96,150.71,150.81,117227.0,136.1155,136.3232,136.0974,136.1877,117227.0
2021-07-22 13:20:00,150.8,150.96,150.74,150.83,107869.0,136.1787,136.3232,136.1245,136.2058,107869.0
2021-07-22 13:30:00,150.87,150.9,150.7,150.89,81176.0,136.2419,136.269,136.0884,136.2599,81176.0
2021-07-22 13:40:00,150.9,151.07,150.87,151.02,74633.0,136.269,136.4225,136.2419,136.3773,74633.0
2021-07-22 13:50:00,151.01,151.07,150.92,151.06,65163.0,136.3683,136.4225,136.287,136.4135,65163.0
2021-07-22 14:00:00,151.07,151.18,151.01,151.03,119430.0,136.4225,136.5218,136.3683,136.3864,119430.0
2021-07-22 14:10:00,151.02,151.28,151.02,151.1,109517.0,136.3773,136.6121,136.3773,136.4496,109517.0
2021-07-22 14:20:00,151.11,151.16,151.02,151.13,80189.0,136.4586,136.5038,136.3773,136.4767,80189.0
2021-07-22 14:30:00,151.13,151.14,151.05,151.06,97804.0,136.4767,136.4857,136.4044,136.4135,97804.0
2021-07-22 14:40:00,151.06,151.11,151.0,151.08,113843.0,136.4135,136.4586,136.3593,136.4315,113843.0
2021-07-22 14:50:00,151.09,151.1,150.97,151.05,133024.0,136.4406,136.4496,136.3322,136.4044,133024.0
2021-07-22 15:00:00,151.07,151.09,150.97,151.04,129938.0,136.4225,136.4406,136.3322,136.3954,129938.0
2021-07-22 15:10:00,151.04,151.14,150.97,151.13,84435.0,136.3954,136.4857,136.3322,136.4767,84435.0
2021-07-22 15:20:00,151.13,151.22,151.03,151.07,101716.0,136.4767,136.558,136.3864,136.4225,101716.0
2021-07-22 15:30:00,151.07,151.07,150.96,151.05,186505.0,136.4225,136.4225,136.3232,136.4044,186505.0
2021-07-22 15:40:00,151.05,151.21,150.94,151.12,253894.0,136.4044,136.5489,136.3051,136.4676,253894.0
2021-07-22 15:50:00,151.12,151.17,150.82,150.93,547090.0,136.4676,136.5128,136.1967,136.2961,547090.0
2021-07-23 09:30:00,151.82,152.84,151.48,152.38,535475.0,137.0998,138.0209,136.7927,137.6055,535475.0
2021-07-23 09:40:00,152.35,152.82,151.9,151.92,246681.0,137.5784,138.0028,137.172,137.1901,246681.0
2021-07-23 09:50:00,151.91,151.93,151.09,151.11,240278.0,137.181,137.1991,136.4406,136.4586,240278.0
2021-07-23 10:00:00,151.14,151.29,150.77,151.22,299447.0,136.4857,136.6212,136.1516,136.558,299447.0
2021-07-23 10:10:00,151.19,151.38,150.86,150.99,191692.0,136.5309,136.7024,136.2329,136.3503,191692.0
2021-07-23 10:20:00,150.98,151.34,150.85,151.3,128076.0,136.3412,136.6663,136.2238,136.6302,128076.0
2021-07-23 10:30:00,151.3,151.61,151.04,151.42,153512.0,136.6302,136.9101,136.3954,136.7386,153512.0
2021-07-23 10:40:00,151.4,151.8,151.4,151.79,149465.0,136.7205,137.0817,136.7205,137.0727,149465.0
2021-07-23 10:50:00,151.8,151.8,151.46,151.51,136637.0,137.0817,137.0817,136.7747,136.8198,136637.0
2021-07-23 11:00:00,151.52,151.74,151.5,151.63,118250.0,136.8289,137.0275,136.8108,136.9282,118250.0
2021-07-23 11:10:00,151.63,151.63,151.0,151.02,129432.0,136.9282,136.9282,136.3593,136.3773,129432.0
2021-07-23 11:20:00,151.01,151.21,150.93,151.12,120127.0,136.3683,136.5489,136.2961,136.4676,120127.0
2021-07-23 11:30:00,151.13,151.18,150.98,151.04,164188.0,136.4767,136.5218,136.3412,136.3954,164188.0
2021-07-23 11:40:00,151.05,151.08,150.73,150.78,165875.0,136.4044,136.4315,136.1155,136.1606,165875.0
2021-07-23 11:50:00,150.77,150.82,150.52,150.52,208532.0,136.1516,136.1967,135.9258,135.9258,208532.0
2021-07-23 12:00:00,150.51,150.88,150.48,150.65,123731.0,135.9168,136.2509,135.8897,136.0432,123731.0
2021-07-23 12:10:00,150.66,150.93,150.6,150.85,134694.0,136.0522,136.2961,135.9981,136.2238,134694.0
2021-07-23 12:20:00,150.85,150.95,150.68,150.82,131591.0,136.2238,136.3141,136.0703,136.1967,131591.0
2021-07-23 12:30:00,150.82,150.88,150.73,150.85,112097.0,136.1967,136.2509,136.1155,136.2238,112097.0
2021-07-23 12:40:00,150.85,150.89,150.57,150.58,179580.0,136.2238,136.2599,135.971,135.98,179580.0
2021-07-23 12:50:00,150.57,150.61,150.41,150.56,117221.0,135.971,136.0071,135.8265,135.9619,117221.0
2021-07-23 13:00:00,150.55,150.75,150.46,150.73,126848.0,135.9529,136.1335,135.8716,136.1155,126848.0
2021-07-23 13:10:00,150.74,150.76,150.58,150.69,158496.0,136.1245,136.1426,135.98,136.0793,158496.0
2021-07-23 13:20:00,150.68,150.69,150.5,150.55,92416.0,136.0703,136.0793,135.9078,135.9529,92416.0
2021-07-23 13:30:00,150.54,150.56,150.42,150.56,125408.0,135.9439,135.9619,135.8355,135.9619,125408.0
2021-07-23 13:40:00,150.57,150.81,150.51,150.78,138810.0,135.971,136.1877,135.9168,136.1606,138810.0
2021-07-23 13:50:00,150.79,150.85,150.74,150.77,108710.0,136.1696,136.2238,136.1245,136.1516,108710.0
2021-07-23 14:00:00,150.77,150.78,150.43,150.52,129271.0,136.1516,136.1606,135.8445,135.9258,129271.0
2021-07-23 14:10:00,150.53,150.68,150.38,150.38,147122.0,135.9349,136.0703,135.7994,135.7994,147122.0
2021-07-23 14:20:00,150.38,150.5,150.25,150.47,154038.0,135.7994,135.9078,135.682,135.8807,154038.0
2021-07-23 14:30:00,150.46,150.57,150.38,150.47,153472.0,135.8716,135.971,135.7994,135.8807,153472.0
2021-07-23 14:40:00,150.48,150.57,150.43,150.45,138976.0,135.8897,135.971,135.8445,135.8626,138976.0
2021-07-23 14:50:00,150.44,150.53,150.29,150.41,210206.0,135.8536,135.9349,135.7181,135.8265,210206.0
2021-07-23 15:00:00,150.41,150.47,150.31,150.38,246078.0,135.8265,135.8807,135.7362,135.7994,246078.0
2021-07-23 15:10:00,150.38,150.54,150.29,150.48,126684.0,135.7994,135.9439,135.7181,135.8897,126684.0
2021-07-23 15:20:00,150.49,150.57,150.41,150.52,116321.0,135.8987,135.971,135.8265,135.9258,116321.0
2021-07-23 15:30:00,150.53,150.82,150.53,150.76,177244.0,135.9349,136.1967,135.9349,136.1426,177244.0
2021-07-23 15:40:00,150.77,150.79,150.62,150.69,238345.0,136.1516,136.1696,136.0161,136.0793,238345.0
2021-07-23 15:50:00,150.69,150.73,150.53,150.61,540409.0,136.0793,136.1155,135.9349,136.0071,540409.0
2021-07-26 09:30:00,150.02,151.43,150.02,150.95,997439.0,135.4743,136.7476,135.4743,136.3141,997439.0
2021-07-26 09:40:00,150.95,151.27,150.43,151.05,330825.0,136.3141,136.6031,135.8445,136.4044,330825.0
2021-07-26 09:50:00,151.05,151.65,150.97,151.45,221773.0,136.4044,136.9463,136.3322,136.7657,221773.0
2021-07-26 10:00:00,151.46,151.88,151.33,151.5,209954.0,136.7747,137.154,136.6573,136.8108,209954.0
2021-07-26 10:10:00,151.46,151.75,151.33,151.66,146458.0,136.7747,137.0366,136.6573,136.9553,146458.0
2021-07-26 10:20:00,151.7,151.78,151.36,151.43,141926.0,136.9914,137.0637,136.6844,136.7476,141926.0
2021-07-26 10:30:00,151.45,151.49,150.97,151.03,163287.0,136.7657,136.8018,136.3322,136.3864,163287.0
2021-07-26 10:40:00,151.04,151.55,151.03,151.44,198446.0,136.3954,136.856,136.3864,136.7566,198446.0
2021-07-26 10:50:00,151.44,151.57,151.21,151.38,151787.0,136.7566,136.874,136.5489,136.7024,151787.0
2021-07-26 11:00:00,151.38,151.64,151.13,151.57,125053.0,136.7024,136.9372,136.4767,136.874,125053.0
2021-07-26 11:10:00,151.57,151.69,151.4,151.61,73718.0,136.874,136.9824,136.7205,136.9101,73718.0
2021-07-26 11:20:00,151.6,151.96,151.59,151.87,157654.0,136.9011,137.2262,136.8921,137.1449,157654.0
2021-07-26 11:30:00,151.87,151.88,151.62,151.68,95776.0,137.1449,137.154,136.9192,136.9734,95776.0
2021-07-26 11:40:00,151.69,151.84,151.61,151.67,86818.0,136.9824,137.1178,136.9101,136.9643,86818.0
2021-07-26 11:50:00,151.69,151.7,151.27,151.32,100989.0,136.9824,136.9914,136.6031,136.6483,100989.0
2021-07-26 12:00:00,151.3,151.3,151.09,151.14,89406.0,136.6302,136.6302,136.4406,136.4857,89406.0
2021-07-26 12:10:00,151.13,151.21,150.97,151.03,89623.0,136.4767,136.5489,136.3322,136.3864,89623.0
2021-07-26 12:20:00,151.01,151.28,151.0,151.2,81751.0,136.3683,136.6121,136.3593,136.5399,81751.0
2021-07-26 12:30:00,151.2,151.49,151.19,151.36,76635.0,136.5399,136.8018,136.5309,136.6844,76635.0
2021-07-26 12:40:00,151.35,151.44,151.28,151.4,49562.0,136.6753,136.7566,136.6121,136.7205,49562.0
2021-07-26 12:50:00,151.41,151.5,151.27,151.35,85554.0,136.7295,136.8108,136.6031,136.6753,85554.0
2021-07-26 13:00:00,151.35,151.51,151.35,151.5,44056.0,136.6753,136.8198,136.6753,136.8108,44056.0
2021-07-26 13:10:00,151.5,151.5,151.36,151.49,43633.0,136.8108,136.8108,136.6844,136.8018,43633.0
2021-07-26 13:20:00,151.49,151.57,151.41,151.52,61698.0,136.8018,136.874,136.7295,136.8289,61698.0
2021-07-26 13:30:00,151.53,151.56,151.32,151.34,78953.0,136.8379,136.865,136.6483,136.6663,78953.0
2021-07-26 13:40:00,151.35,151.42,151.28,151.37,83165.0,136.6753,136.7386,136.6121,136.6934,83165.0
2021-07-26 13:50:00,151.38,151.5,151.34,151.48,73661.0,136.7024,136.8108,136.6663,136.7927,73661.0
2021-07-26 14:00:00,151.49,151.55,151.41,151.49,72400.0,136.8018,136.856,136.7295,136.8018,72400.0
2021-07-26 14:10:00,151.48,151.63,151.41,151.62,61459.0,136.7927,136.9282,136.7295,136.9192,61459.0
2021-07-26 14:20:00,151.61,151.67,151.56,151.63,72118.0,136.9101,136.9643,136.865,136.9282,72118.0
2021-07-26 14:30:00,151.63,151.65,151.55,151.61,66318.0,136.9282,136.9463,136.856,136.9101,66318.0
2021-07-26 14:40:00,151.61,151.61,151.41,151.55,115844.0,136.9101,136.9101,136.7295,136.856,115844.0
2021-07-26 14:50:00,151.56,151.6,151.33,151.36,96152.0,136.865,136.9011,136.6573,136.6844,96152.0
2021-07-26 15:00:00,151.36,151.64,151.35,151.58,99450.0,136.6844,136.9372,136.6753,136.883,99450.0
2021-07-26 15:10:00,151.57,151.68,151.48,151.68,108024.0,136.874,136.9734,136.7927,136.9734,108024.0
2021-07-26 15:20:00,151.67,151.71,151.57,151.63,105668.0,136.9643,137.0004,136.874,136.9282,105668.0
2021-07-26 15:30:00,151.62,151.68,151.51,151.65,141350.0,136.9192,136.9734,136.8198,136.9463,141350.0
2021-07-26 15:40:00,151.66,151.72,151.48,151.49,197364.0,136.9553,137.0095,136.7927,136.8018,197364.0
2021-07-26 15:50:00,151.51,151.69,151.37,151.65,458343.0,136.8198,136.9824,136.6934,136.9463,458343.0
2021-07-27 09:30:00,150.4,150.86,149.8,150.31,647852.0,135.8175,136.2329,135.2756,135.7362,647852.0
2021-07-27 09:40:00,150.29,150.98,149.93,150.92,271116.0,135.7181,136.3412,135.393,136.287,271116.0
2021-07-27 09:50:00,150.93,151.09,150.57,150.85,179216.0,136.2961,136.4406,135.971,136.2238,179216.0
2021-07-27 10:00:00,150.82,151.33,150.8,151.33,167871.0,136.1967,136.6573,136.1787,136.6573,167871.0
2021-07-27 10:10:00,151.3,151.35,150.87,151.32,269112.0,136.6302,136.6753,136.2419,136.6483,269112.0
2021-07-27 10:20:00,151.39,151.96,151.32,151.88,199454.0,136.7115,137.2262,136.6483,137.154,199454.0
2021-07-27 10:30:00,151.85,152.17,151.82,152.14,241395.0,137.1269,137.4158,137.0998,137.3887,241395.0
2021-07-27 10:40:00,152.11,152.43,151.62,151.67,204405.0,137.3617,137.6506,136.9192,136.9643,204405.0
2021-07-27 10:50:00,151.63,152.33,151.62,152.19,155473.0,136.9282,137.5603,136.9192,137.4339,155473.0
2021-07-27 11:00:00,152.19,152.49,152.15,152.4,111781.0,137.4339,137.7048,137.3978,137.6235,111781.0
2021-07-27 11:10:00,152.4,152.48,152.13,152.15,115172.0,137.6235,137.6958,137.3797,137.3978,115172.0
2021-07-27 11:20:00,152.14,152.18,151.8,151.91,97533.0,137.3887,137.4249,137.0817,137.181,97533.0
2021-07-27 11:30:00,151.92,151.96,151.55,151.73,167541.0,137.1901,137.2262,136.856,137.0185,167541.0
2021-07-27 11:40:00,151.73,152.04,151.66,152.03,115374.0,137.0185,137.2984,136.9553,137.2894,115374.0
2021-07-27 11:50:00,152.02,152.19,152.02,152.15,104336.0,137.2804,137.4339,137.2804,137.3978,104336.0
2021-07-27 12:00:00,152.15,152.16,151.53,151.56,97603.0,137.3978,137.4068,136.8379,136.865,97603.0
2021-07-27 12:10:00,151.57,151.57,151.22,151.25,104549.0,136.874,136.874,136.558,136.585,104549.0
2021-07-27 12:20:00,151.26,151.46,151.16,151.41,128415.0,136.5941,136.7747,136.5038,136.7295,128415.0
2021-07-27 12:30:00,151.4,151.42,151.21,151.33,69043.0,136.7205,136.7386,136.5489,136.6573,69043.0
2021-07-27 12:40:00,151.32,151.39,151.2,151.35,56585.0,136.6483,136.7115,136.5399,136.6753,56585.0
2021-07-27 12:50:00,151.34,151.46,151.16,151.36,438901.0,136.6663,136.7747,136.5038,136.6844,438901.0
2021-07-27 13:00:00,151.35,151.74,151.35,151.74,63321.0,136.6753,137.0275,136.6753,137.0275,63321.0
2021-07-27 13:10:00,151.69,151.82,151.63,151.8,64531.0,136.9824,137.0998,136.9282,137.0817,64531.0
2021-07-27 13:20:00,151.81,151.82,151.46,151.49,94359.0,137.0907,137.0998,136.7747,136.8018,94359.0
2021-07-27 13:30:00,151.5,151.77,151.41,151.77,92316.0,136.8108,137.0546,136.7295,137.0546,92316.0
2021-07-27 13:40:00,151.78,151.91,151.7,151.84,107714.0,137.0637,137.181,136.9914,137.1178,107714.0
2021-07-27 13:50:00,151.85,151.86,151.61,151.63,99758.0,137.1269,137.1359,136.9101,136.9282,99758.0
2021-07-27 14:00:00,151.62,151.71,151.54,151.71,82417.0,136.9192,137.0004,136.8469,137.0004,82417.0
2021-07-27 14:10:00,151.69,151.94,151.64,151.92,90434.0,136.9824,137.2081,136.9372,137.1901,90434.0
2021-07-27 14:20:00,151.92,151.95,151.81,151.82,148472.0,137.1901,137.2172,137.0907,137.0998,148472.0
2021-07-27 14:30:00,151.82,151.82,151.57,151.57,154175.0,137.0998,137.0998,136.874,136.874,154175.0
2021-07-27 14:40:00,151.57,151.7,151.51,151.63,150295.0,136.874,136.9914,136.8198,136.9282,150295.0
2021-07-27 14:50:00,151.61,151.68,151.36,151.38,150442.0,136.9101,136.9734,136.6844,136.7024,150442.0
2021-07-27 15:00:00,151.38,151.59,151.38,151.55,128078.0,136.7024,136.8921,136.7024,136.856,128078.0
2021-07-27 15:10:00,151.53,151.6,151.38,151.5,179543.0,136.8379,136.9011,136.7024,136.8108,179543.0
2021-07-27 15:20:00,151.5,151.54,151.37,151.41,217640.0,136.8108,136.8469,136.6934,136.7295,217640.0
2021-07-27 15:30:00,151.41,151.41,151.01,151.15,271648.0,136.7295,136.7295,136.3683,136.4947,271648.0
2021-07-27 15:40:00,151.15,151.38,151.13,151.22,339707.0,136.4947,136.7024,136.4767,136.558,339707.0
2021-07-27 15:50:00,151.22,151.64,151.22,151.5,702782.0,136.558,136.9372,136.558,136.8108,702782.0
2021-07-28 09:30:00,152.29,152.56,151.47,152.46,406626.0,137.5242,137.768,136.7837,137.6777,406626.0
2021-07-28 09:40:00,152.48,152.69,152.21,152.34,185756.0,137.6958,137.8854,137.452,137.5694,185756.0
2021-07-28 09:50:00,152.31,152.36,151.5,151.61,175737.0,137.5423,137.5874,136.8108,136.9101,175737.0
2021-07-28 10:00:00,151.62,151.78,151.31,151.46,137090.0,136.9192,137.0637,136.6392,136.7747,137090.0
2021-07-28 10:10:00,151.48,151.5,150.89,150.9,186714.0,136.7927,136.8108,136.2599,136.269,186714.0
2021-07-28 10:20:00,150.92,151.27,150.88,151.17,131118.0,136.287,136.6031,136.2509,136.5128,131118.0
2021-07-28 10:30:00,151.16,151.42,150.99,151.29,174963.0,136.5038,136.7386,136.3503,136.6212,174963.0
2021-07-28 10:40:00,151.28,151.73,151.21,151.73,115645.0,136.6121,137.0185,136.5489,137.0185,115645.0
2021-07-28 10:50:00,151.73,151.79,151.33,151.56,165296.0,137.0185,137.0727,136.6573,136.865,165296.0
2021-07-28 11:00:00,151.54,151.62,151.25,151.35,99729.0,136.8469,136.9192,136.585,136.6753,99729.0
2021-07-28 11:10:00,151.35,151.48,151.21,151.37,94351.0,136.6753,136.7927,136.5489,136.6934,94351.0
2021-07-28 11:20:00,151.4,151.73,151.36,151.65,127275.0,136.7205,137.0185,136.6844,136.9463,127275.0
2021-07-28 11:30:00,151.65,151.83,151.53,151.71,91334.0,136.9463,137.1088,136.8379,137.0004,91334.0
2021-07-28 11:40:00,151.73,151.96,151.69,151.94,106698.0,137.0185,137.2262,136.9824,137.2081,106698.0
2021-07-28 11:50:00,151.93,152.23,151.93,152.0,104338.0,137.1991,137.47,137.1991,137.2623,104338.0
2021-07-28 12:00:00,152.02,152.02,151.83,151.84,71417.0,137.2804,137.2804,137.1088,137.1178,71417.0
2021-07-28 12:10:00,151.85,151.91,151.61,151.79,70181.0,137.1269,137.181,136.9101,137.0727,70181.0
2021-07-28 12:20:00,151.79,151.83,151.41,151.43,49235.0,137.0727,137.1088,136.7295,136.7476,49235.0
2021-07-28 12:30:00,151.42,151.6,151.39,151.51,77578.0,136.7386,136.9011,136.7115,136.8198,77578.0
2021-07-28 12:40:00,151.51,151.57,151.44,151.51,59030.0,136.8198,136.874,136.7566,136.8198,59030.0
2021-07-28 12:50:00,151.5,151.74,151.49,151.58,64973.0,136.8108,137.0275,136.8018,136.883,64973.0
2021-07-28 13:00:00,151.59,151.69,151.51,151.67,60068.0,136.8921,136.9824,136.8198,136.9643,60068.0
2021-07-28 13:10:00,151.68,152.02,151.66,152.0,120160.0,136.9734,137.2804,136.9553,137.2623,120160.0
2021-07-28 13:20:00,152.0,152.07,151.81,151.86,63570.0,137.2623,137.3255,137.0907,137.1359,63570.0
2021-07-28 13:30:00,151.85,151.99,151.81,151.93,73712.0,137.1269,137.2533,137.0907,137.1991,73712.0
2021-07-28 13:40:00,151.93,151.95,151.64,151.74,58151.0,137.1991,137.2172,136.9372,137.0275,58151.0
2021-07-28 13:50:00,151.73,151.79,151.48,151.54,61277.0,137.0185,137.0727,136.7927,136.8469,61277.0
2021-07-28 14:00:00,151.55,152.48,151.45,151.84,372634.0,136.856,137.6958,136.7657,137.1178,372634.0
2021-07-28 14:10:00,151.83,151.85,151.55,151.76,150979.0,137.1088,137.1269,136.856,137.0456,150979.0
2021-07-28 14:20:00,151.74,152.02,151.72,152.0,121358.0,137.0275,137.2804,137.0095,137.2623,121358.0
2021-07-28 14:30:00,152.0,152.24,151.94,152.02,181472.0,137.2623,137.4791,137.2081,137.2804,181472.0
2021-07-28 14:40:00,152.01,152.4,152.01,152.36,471291.0,137.2714,137.6235,137.2714,137.5874,471291.0
2021-07-28 14:50:00,152.34,152.58,152.22,152.57,201050.0,137.5694,137.7861,137.461,137.7771,201050.0
2021-07-28 15:00:00,152.58,152.77,152.45,152.55,211969.0,137.7861,137.9577,137.6687,137.759,211969.0
2021-07-28 15:10:00,152.55,152.62,152.2,152.21,140846.0,137.759,137.8222,137.4429,137.452,140846.0
2021-07-28 15:20:00,152.21,152.26,151.97,152.22,123108.0,137.452,137.4971,137.2352,137.461,123108.0
2021-07-28 15:30:00,152.23,152.41,151.97,151.98,136719.0,137.47,137.6326,137.2352,137.2443,136719.0
2021-07-28 15:40:00,151.97,152.15,151.92,151.97,183846.0,137.2352,137.3978,137.1901,137.2352,183846.0
2021-07-28 15:50:00,151.99,152.02,151.65,151.72,527385.0,137.2533,137.2804,136.9463,137.0095,527385.0
2021-07-29 09:30:00,153.14,153.87,152.46,152.86,563148.0,138.2918,138.951,137.6777,138.0389,563148.0
2021-07-29 09:40:00,152.87,153.17,151.91,152.18,343868.0,138.048,138.3189,137.181,137.4249,343868.0
2021-07-29 09:50:00,152.18,152.6,152.09,152.44,180588.0,137.4249,137.8041,137.3436,137.6597,180588.0
2021-07-29 10:00:00,152.42,152.63,152.16,152.62,169570.0,137.6416,137.8312,137.4068,137.8222,169570.0
2021-07-29 10:10:00,152.66,153.04,152.52,152.95,160511.0,137.8583,138.2015,137.7319,138.1202,160511.0
2021-07-29 10:20:00,152.94,153.0,152.42,152.51,116072.0,138.1112,138.1654,137.6416,137.7229,116072.0
2021-07-29 10:30:00,152.44,152.82,152.31,152.81,143311.0,137.6597,138.0028,137.5423,137.9938,143311.0
2021-07-29 10:40:00,152.81,152.97,152.63,152.7,138355.0,137.9938,138.1383,137.8312,137.8945,138355.0
2021-07-29 10:50:00,152.72,152.85,152.43,152.78,166550.0,137.9125,138.0299,137.6506,137.9667,166550.0
2021-07-29 11:00:00,152.79,152.99,152.58,152.98,147969.0,137.9757,138.1563,137.7861,138.1473,147969.0
2021-07-29 11:10:00,152.98,153.03,152.8,152.89,115961.0,138.1473,138.1925,137.9848,138.066,115961.0
2021-07-29 11:20:00,152.88,152.99,152.59,152.59,122357.0,138.057,138.1563,137.7951,137.7951,122357.0
2021-07-29 11:30:00,152.59,153.11,152.59,153.08,129189.0,137.7951,138.2647,137.7951,138.2376,129189.0
2021-07-29 11:40:00,153.07,153.07,152.92,153.0,78676.0,138.2286,138.2286,138.0931,138.1654,78676.0
2021-07-29 11:50:00,153.01,153.11,152.9,152.9,93904.0,138.1744,138.2647,138.0751,138.0751,93904.0
2021-07-29 12:00:00,152.93,153.11,152.87,153.03,179961.0,138.1022,138.2647,138.048,138.1925,179961.0
2021-07-29 12:10:00,153.01,153.27,152.95,153.27,179359.0,138.1744,138.4092,138.1202,138.4092,179359.0
2021-07-29 12:20:00,153.28,153.53,153.27,153.48,148348.0,138.4182,138.644,138.4092,138.5988,148348.0
2021-07-29 12:30:00,153.45,153.52,153.34,153.49,85175.0,138.5717,138.6349,138.4724,138.6079,85175.0
2021-07-29 12:40:00,153.5,153.56,153.23,153.28,101108.0,138.6169,138.6711,138.3731,138.4182,101108.0
2021-07-29 12:50:00,153.27,153.44,153.22,153.43,87373.0,138.4092,138.5627,138.364,138.5537,87373.0
2021-07-29 13:00:00,153.44,153.55,153.35,153.45,133660.0,138.5627,138.662,138.4814,138.5717,133660.0
2021-07-29 13:10:00,153.45,153.63,153.32,153.62,107675.0,138.5717,138.7343,138.4543,138.7253,107675.0
2021-07-29 13:20:00,153.63,153.64,153.5,153.63,127189.0,138.7343,138.7433,138.6169,138.7343,127189.0
2021-07-29 13:30:00,153.62,153.62,153.31,153.32,111221.0,138.7253,138.7253,138.4453,138.4543,111221.0
2021-07-29 13:40:00,153.31,153.44,153.22,153.42,96474.0,138.4453,138.5627,138.364,138.5446,96474.0
2021-07-29 13:50:00,153.42,153.5,153.35,153.39,94293.0,138.5446,138.6169,138.4814,138.5176,94293.0
2021-07-29 14:00:00,153.39,153.44,153.27,153.35,71280.0,138.5176,138.5627,138.4092,138.4814,71280.0
2021-07-29 14:10:00,153.37,153.47,153.3,153.36,72106.0,138.4995,138.5898,138.4363,138.4905,72106.0
2021-07-29 14:20:00,153.36,153.38,153.24,153.32,63006.0,138.4905,138.5085,138.3821,138.4543,63006.0
2021-07-29 14:30:00,153.32,153.34,153.16,153.2,90991.0,138.4543,138.4724,138.3099,138.346,90991.0
2021-07-29 14:40:00,153.2,153.31,153.13,153.25,78364.0,138.346,138.4453,138.2828,138.3911,78364.0
2021-07-29 14:50:00,153.25,153.28,153.18,153.22,87231.0,138.3911,138.4182,138.3279,138.364,87231.0
2021-07-29 15:00:00,153.22,153.41,153.17,153.37,114538.0,138.364,138.5356,138.3189,138.4995,114538.0
2021-07-29 15:10:00,153.37,153.41,153.25,153.29,114457.0,138.4995,138.5356,138.3911,138.4272,114457.0
2021-07-29 15:20:00,153.29,153.56,153.25,153.5,142750.0,138.4272,138.6711,138.3911,138.6169,142750.0
2021-07-29 15:30:00,153.5,153.57,153.28,153.52,298875.0,138.6169,138.6801,138.4182,138.6349,298875.0
2021-07-29 15:40:00,153.52,153.53,153.16,153.37,259215.0,138.6349,138.644,138.3099,138.4995,259215.0
2021-07-29 15:50:00,153.36,153.37,152.96,152.99,507853.0,138.4905,138.4995,138.1292,138.1563,507853.0
2021-07-30 09:30:00,152.58,153.23,152.3,153.19,379321.0,137.7861,138.3731,137.5332,138.3369,379321.0
2021-07-30 09:40:00,153.15,153.38,152.87,153.26,266748.0,138.3008,138.5085,138.048,138.4002,266748.0
2021-07-30 09:50:00,153.27,153.28,152.68,152.86,291864.0,138.4092,138.4182,137.8764,138.0389,291864.0
2021-07-30 10:00:00,152.83,153.46,152.69,153.45,177795.0,138.0118,138.5808,137.8854,138.5717,177795.0
2021-07-30 10:10:00,153.43,153.67,152.96,153.0,220335.0,138.5537,138.7704,138.1292,138.1654,220335.0
2021-07-30 10:20:00,152.97,153.1,152.66,152.73,159658.0,138.1383,138.2557,137.8583,137.9215,159658.0
2021-07-30 10:30:00,152.74,152.94,152.58,152.68,174461.0,137.9306,138.1112,137.7861,137.8764,174461.0
2021-07-30 10:40:00,152.69,152.78,152.27,152.49,215895.0,137.8854,137.9667,137.5061,137.7048,215895.0
2021-07-30 10:50:00,152.5,152.69,152.23,152.32,145851.0,137.7138,137.8854,137.47,137.5513,145851.0
2021-07-30 11:00:00,152.33,152.45,152.24,152.39,110098.0,137.5603,137.6687,137.4791,137.6145,110098.0
2021-07-30 11:10:00,152.38,152.69,152.35,152.37,88126.0,137.6055,137.8854,137.5784,137.5964,88126.0
2021-07-30 11:20:00,152.38,152.42,152.11,152.11,113851.0,137.6055,137.6416,137.3617,137.3617,113851.0
2021-07-30 11:30:00,152.1,152.3,151.74,151.8,176034.0,137.3526,137.5332,137.0275,137.0817,176034.0
2021-07-30 11:40:00,151.79,152.15,151.79,151.98,126222.0,137.0727,137.3978,137.0727,137.2443,126222.0
2021-07-30 11:50:00,151.97,152.1,151.83,151.96,125740.0,137.2352,137.3526,137.1088,137.2262,125740.0
2021-07-30 12:00:00,151.96,151.96,151.54,151.64,132158.0,137.2262,137.2262,136.8469,136.9372,132158.0
2021-07-30 12:10:00,151.66,151.83,151.64,151.72,111867.0,136.9553,137.1088,136.9372,137.0095,111867.0
2021-07-30 12:20:00,151.71,151.81,151.64,151.72,115340.0,137.0004,137.0907,136.9372,137.0095,115340.0
2021-07-30 12:30:00,151.75,151.94,151.7,151.88,75734.0,137.0366,137.2081,136.9914,137.154,75734.0
2021-07-30 12:40:00,151.88,152.07,151.88,151.91,75119.0,137.154,137.3255,137.154,137.181,75119.0
2021-07-30 12:50:00,151.91,151.99,151.54,151.6,116565.0,137.181,137.2533,136.8469,136.9011,116565.0
2021-07-30 13:00:00,151.61,151.61,151.38,151.57,145552.0,136.9101,136.9101,136.7024,136.874,145552.0
2021-07-30 13:10:00,151.57,151.85,151.53,151.72,95541.0,136.874,137.1269,136.8379,137.0095,95541.0
2021-07-30 13:20:00,151.73,151.77,151.62,151.72,102347.0,137.0185,137.0546,136.9192,137.0095,102347.0
2021-07-30 13:30:00,151.71,151.81,151.65,151.79,106192.0,137.0004,137.0907,136.9463,137.0727,106192.0
2021-07-30 13:40:00,151.8,151.87,151.71,151.87,73191.0,137.0817,137.1449,137.0004,137.1449,73191.0
2021-07-30 13:50:00,151.86,151.89,151.67,151.8,84863.0,137.1359,137.163,136.9643,137.0817,84863.0
2021-07-30 14:00:00,151.8,151.8,151.51,151.59,100336.0,137.0817,137.0817,136.8198,136.8921,100336.0
2021-07-30 14:10:00,151.6,151.72,151.53,151.7,95998.0,136.9011,137.0095,136.8379,136.9914,95998.0
2021-07-30 14:20:00,151.69,151.75,151.28,151.3,138656.0,136.9824,137.0366,136.6121,136.6302,138656.0
2021-07-30 14:30:00,151.31,151.36,151.2,151.26,124527.0,136.6392,136.6844,136.5399,136.5941,124527.0
2021-07-30 14:40:00,151.26,151.47,151.24,151.47,117011.0,136.5941,136.7837,136.576,136.7837,117011.0
2021-07-30 14:50:00,151.47,151.69,151.46,151.65,107735.0,136.7837,136.9824,136.7747,136.9463,107735.0
2021-07-30 15:00:00,151.64,151.74,151.6,151.7,120217.0,136.9372,137.0275,136.9011,136.9914,120217.0
2021-07-30 15:10:00,151.7,151.73,151.49,151.49,137829.0,136.9914,137.0185,136.8018,136.8018,137829.0
2021-07-30 15:20:00,151.49,151.52,151.23,151.37,180152.0,136.8018,136.8289,136.567,136.6934,180152.0
2021-07-30 15:30:00,151.37,151.64,151.26,151.58,250058.0,136.6934,136.9372,136.5941,136.883,250058.0
2021-07-30 15:40:00,151.6,151.71,151.48,151.68,265052.0,136.9011,137.0004,136.7927,136.9734,265052.0
2021-07-30 15:50:00,151.68,151.86,151.55,151.77,718407.0,136.9734,137.1359,136.856,137.0546,718407.0
2021-08-02 09:30:00,152.03,153.75,152.01,153.61,631541.0,137.2894,138.8426,137.2714,138.7162,631541.0
2021-08-02 09:40:00,153.6,154.29,153.6,154.2,484253.0,138.7072,139.3303,138.7072,139.249,484253.0
2021-08-02 09:50:00,154.25,154.45,153.91,154.0,316464.0,139.2942,139.4748,138.9871,139.0684,316464.0
2021-08-02 10:00:00,153.99,154.24,153.74,154.07,278190.0,139.0594,139.2851,138.8336,139.1316,278190.0
2021-08-02 10:10:00,154.09,154.16,153.6,153.6,287823.0,139.1497,139.2129,138.7072,138.7072,287823.0
2021-08-02 10:20:00,153.62,153.94,153.31,153.36,212904.0,138.7253,139.0142,138.4453,138.4905,212904.0
2021-08-02 10:30:00,153.38,153.98,153.36,153.97,154301.0,138.5085,139.0503,138.4905,139.0413,154301.0
2021-08-02 10:40:00,153.96,153.99,153.58,153.61,215263.0,139.0323,139.0594,138.6891,138.7162,215263.0
2021-08-02 10:50:00,153.59,153.7,153.12,153.16,219759.0,138.6982,138.7975,138.2737,138.3099,219759.0
2021-08-02 11:00:00,153.16,153.58,153.11,153.41,200163.0,138.3099,138.6891,138.2647,138.5356,200163.0
2021-08-02 11:10:00,153.4,153.45,152.92,152.96,227321.0,138.5266,138.5717,138.0931,138.1292,227321.0
2021-08-02 11:20:00,152.95,153.24,152.88,152.91,187500.0,138.1202,138.3821,138.057,138.0841,187500.0
2021-08-02 11:30:00,152.92,153.0,152.44,152.58,160657.0,138.0931,138.1654,137.6597,137.7861,160657.0
2021-08-02 11:40:00,152.57,152.6,152.36,152.49,145218.0,137.7771,137.8041,137.5874,137.7048,145218.0
2021-08-02 11:50:00,152.48,152.48,151.75,151.76,216476.0,137.6958,137.6958,137.0366,137.0456,216476.0
2021-08-02 12:00:00,151.75,151.8,151.35,151.55,260918.0,137.0366,137.0817,136.6753,136.856,260918.0
2021-08-02 12:10:00,151.55,151.63,151.38,151.55,150888.0,136.856,136.9282,136.7024,136.856,150888.0
2021-08-02 12:20:00,151.55,151.59,151.26,151.54,124216.0,136.856,136.8921,136.5941,136.8469,124216.0
2021-08-02 12:30:00,151.53,151.96,151.5,151.94,109580.0,136.8379,137.2262,136.8108,137.2081,109580.0
2021-08-02 12:40:00,151.94,151.96,151.8,151.9,64774.0,137.2081,137.2262,137.0817,137.172,64774.0
2021-08-02 12:50:00,151.88,151.95,151.74,151.93,61490.0,137.154,137.2172,137.0275,137.1991,61490.0
2021-08-02 13:00:00,151.93,152.02,151.76,151.87,74376.0,137.1991,137.2804,137.0456,137.1449,74376.0
2021-08-02 13:10:00,151.86,152.05,151.79,152.04,94132.0,137.1359,137.3075,137.0727,137.2984,94132.0
2021-08-02 13:20:00,152.03,152.14,151.94,152.07,76999.0,137.2894,137.3887,137.2081,137.3255,76999.0
2021-08-02 13:30:00,152.07,152.11,151.82,151.98,64284.0,137.3255,137.3617,137.0998,137.2443,64284.0
2021-08-02 13:40:00,151.99,152.08,151.88,152.01,61189.0,137.2533,137.3346,137.154,137.2714,61189.0
2021-08-02 13:50:00,152.01,152.2,151.88,152.19,95306.0,137.2714,137.4429,137.154,137.4339,95306.0
2021-08-02 14:00:00,152.19,152.39,152.0,152.32,115514.0,137.4339,137.6145,137.2623,137.5513,115514.0
2021-08-02 14:10:00,152.31,152.5,152.28,152.39,143590.0,137.5423,137.7138,137.5152,137.6145,143590.0
2021-08-02 14:20:00,152.39,152.41,152.19,152.4,132640.0,137.6145,137.6326,137.4339,137.6235,132640.0
2021-08-02 14:30:00,152.4,152.44,152.28,152.36,96847.0,137.6235,137.6597,137.5152,137.5874,96847.0
2021-08-02 14:40:00,152.38,152.39,152.11,152.13,67615.0,137.6055,137.6145,137.3617,137.3797,67615.0
2021-08-02 14:50:00,152.15,152.25,152.11,152.19,45472.0,137.3978,137.4881,137.3617,137.4339,45472.0
2021-08-02 15:00:00,152.18,152.19,151.95,151.96,71896.0,137.4249,137.4339,137.2172,137.2262,71896.0
2021-08-02 15:10:00,151.95,152.05,151.88,152.05,67975.0,137.2172,137.3075,137.154,137.3075,67975.0
2021-08-02 15:20:00,152.06,152.1,151.93,151.99,132493.0,137.3165,137.3526,137.1991,137.2533,132493.0
2021-08-02 15:30:00,152.0,152.03,151.73,151.77,140935.0,137.2623,137.2894,137.0185,137.0546,140935.0
2021-08-02 15:40:00,151.78,151.83,151.46,151.49,219182.0,137.0637,137.1088,136.7747,136.8018,219182.0
2021-08-02 15:50:00,151.5,151.69,151.07,151.18,760135.0,136.8108,136.9824,136.4225,136.5218,760135.0
2021-08-03 09:30:00,151.85,152.14,150.34,150.45,387554.0,137.1269,137.3887,135.7633,135.8626,387554.0
2021-08-03 09:40:00,150.43,150.73,149.56,149.71,336357.0,135.8445,136.1155,135.0589,135.1944,336357.0
2021-08-03 09:50:00,149.69,150.03,149.52,149.78,362535.0,135.1763,135.4833,135.0228,135.2576,362535.0
2021-08-03 10:00:00,149.87,150.38,149.75,150.34,406995.0,135.3388,135.7994,135.2305,135.7633,406995.0
2021-08-03 10:10:00,150.34,151.19,150.02,150.97,353906.0,135.7633,136.5309,135.4743,136.3322,353906.0
2021-08-03 10:20:00,150.98,151.29,150.76,151.15,227293.0,136.3412,136.6212,136.1426,136.4947,227293.0
2021-08-03 10:30:00,151.11,151.34,150.83,151.3,186439.0,136.4586,136.6663,136.2058,136.6302,186439.0
2021-08-03 10:40:00,151.29,151.88,151.21,151.84,223145.0,136.6212,137.154,136.5489,137.1178,223145.0
2021-08-03 10:50:00,151.87,151.92,151.15,151.35,235175.0,137.1449,137.1901,136.4947,136.6753,235175.0
2021-08-03 11:00:00,151.34,152.01,151.24,151.99,184416.0,136.6663,137.2714,136.576,137.2533,184416.0
2021-08-03 11:10:00,151.98,152.27,151.92,152.14,181441.0,137.2443,137.5061,137.1901,137.3887,181441.0
2021-08-03 11:20:00,152.15,152.48,151.99,152.44,207014.0,137.3978,137.6958,137.2533,137.6597,207014.0
2021-08-03 11:30:00,152.47,152.66,152.43,152.64,140938.0,137.6868,137.8583,137.6506,137.8403,140938.0
2021-08-03 11:40:00,152.65,152.71,152.12,152.53,331569.0,137.8493,137.9035,137.3707,137.7409,331569.0
2021-08-03 11:50:00,152.53,152.72,152.44,152.56,133943.0,137.7409,137.9125,137.6597,137.768,133943.0
2021-08-03 12:00:00,152.57,152.68,152.4,152.64,117066.0,137.7771,137.8764,137.6235,137.8403,117066.0
2021-08-03 12:10:00,152.64,152.78,152.51,152.56,87215.0,137.8403,137.9667,137.7229,137.768,87215.0
2021-08-03 12:20:00,152.56,152.67,152.48,152.6,109167.0,137.768,137.8674,137.6958,137.8041,109167.0
2021-08-03 12:30:00,152.6,152.88,152.44,152.88,126280.0,137.8041,138.057,137.6597,138.057,126280.0
2021-08-03 12:40:00,152.88,152.93,152.67,152.71,108705.0,138.057,138.1022,137.8674,137.9035,108705.0
2021-08-03 12:50:00,152.72,152.94,152.63,152.77,104497.0,137.9125,138.1112,137.8312,137.9577,104497.0
2021-08-03 13:00:00,152.78,152.88,152.75,152.83,91767.0,137.9667,138.057,137.9396,138.0118,91767.0
2021-08-03 13:10:00,152.84,152.88,152.73,152.81,77781.0,138.0209,138.057,137.9215,137.9938,77781.0
2021-08-03 13:20:00,152.81,152.87,152.64,152.74,92479.0,137.9938,138.048,137.8403,137.9306,92479.0
2021-08-03 13:30:00,152.73,152.73,152.55,152.65,63059.0,137.9215,137.9215,137.759,137.8493,63059.0
2021-08-03 13:40:00,152.64,152.93,152.63,152.91,108304.0,137.8403,138.1022,137.8312,138.0841,108304.0
2021-08-03 13:50:00,152.91,153.12,152.89,153.11,126914.0,138.0841,138.2737,138.066,138.2647,126914.0
2021-08-03 14:00:00,153.11,153.2,153.06,153.08,144096.0,138.2647,138.346,138.2195,138.2376,144096.0
2021-08-03 14:10:00,153.08,153.18,153.01,153.07,115765.0,138.2376,138.3279,138.1744,138.2286,115765.0
2021-08-03 14:20:00,153.06,153.14,152.97,153.05,115296.0,138.2195,138.2918,138.1383,138.2105,115296.0
2021-08-03 14:30:00,153.06,153.18,153.0,153.03,126131.0,138.2195,138.3279,138.1654,138.1925,126131.0
2021-08-03 14:40:00,153.06,153.11,152.76,152.86,109507.0,138.2195,138.2647,137.9486,138.0389,109507.0
2021-08-03 14:50:00,152.86,152.96,152.79,152.95,92732.0,138.0389,138.1292,137.9757,138.1202,92732.0
2021-08-03 15:00:00,152.96,153.06,152.93,153.05,102426.0,138.1292,138.2195,138.1022,138.2105,102426.0
2021-08-03 15:10:00,153.05,153.26,153.01,153.17,129153.0,138.2105,138.4002,138.1744,138.3189,129153.0
2021-08-03 15:20:00,153.15,153.18,153.06,153.15,145556.0,138.3008,138.3279,138.2195,138.3008,145556.0
2021-08-03 15:30:00,153.14,153.32,153.1,153.21,195665.0,138.2918,138.4543,138.2557,138.355,195665.0
2021-08-03 15:40:00,153.21,153.24,152.83,152.92,274096.0,138.355,138.3821,138.0118,138.0931,274096.0
2021-08-03 15:50:00,152.92,152.98,152.7,152.88,531846.0,138.0931,138.1473,137.8945,138.057,531846.0
2021-08-04 09:30:00,151.19,152.19,150.91,151.78,482354.0,136.5309,137.4339,136.278,137.0637,482354.0
2021-08-04 09:40:00,151.74,151.85,151.18,151.83,204115.0,137.0275,137.1269,136.5218,137.1088,204115.0
2021-08-04 09:50:00,151.84,152.24,151.52,151.77,207690.0,137.1178,137.4791,136.8289,137.0546,207690.0
2021-08-04 10:00:00,151.78,153.16,151.77,152.99,427352.0,137.0637,138.3099,137.0546,138.1563,427352.0
2021-08-04 10:10:00,152.99,153.3,152.45,153.04,276055.0,138.1563,138.4363,137.6687,138.2015,276055.0
2021-08-04 10:20:00,152.99,153.26,152.73,153.02,182828.0,138.1563,138.4002,137.9215,138.1834,182828.0
2021-08-04 10:30:00,153.01,153.01,152.22,152.79,192593.0,138.1744,138.1744,137.461,137.9757,192593.0
2021-08-04 10:40:00,152.77,153.37,152.75,153.02,170927.0,137.9577,138.4995,137.9396,138.1834,170927.0
2021-08-04 10:50:00,153.01,153.08,152.79,152.84,132102.0,138.1744,138.2376,137.9757,138.0209,132102.0
2021-08-04 11:00:00,152.84,153.17,152.49,153.13,135414.0,138.0209,138.3189,137.7048,138.2828,135414.0
2021-08-04 11:10:00,153.12,153.28,152.99,153.07,170234.0,138.2737,138.4182,138.1563,138.2286,170234.0
2021-08-04 11:20:00,153.08,153.18,152.93,153.0,72342.0,138.2376,138.3279,138.1022,138.1654,72342.0
2021-08-04 11:30:00,153.01,153.02,152.79,152.92,97931.0,138.1744,138.1834,137.9757,138.0931,97931.0
2021-08-04 11:40:00,152.92,152.93,152.41,152.55,180767.0,138.0931,138.1022,137.6326,137.759,180767.0
2021-08-04 11:50:00,152.54,152.54,152.08,152.14,204278.0,137.75,137.75,137.3346,137.3887,204278.0
2021-08-04 12:00:00,152.16,152.33,152.09,152.19,138264.0,137.4068,137.5603,137.3436,137.4339,138264.0
2021-08-04 12:10:00,152.18,152.18,151.87,152.04,153005.0,137.4249,137.4249,137.1449,137.2984,153005.0
2021-08-04 12:20:00,152.03,152.1,151.74,151.85,291182.0,137.2894,137.3526,137.0275,137.1269,291182.0
2021-08-04 12:30:00,151.84,152.01,151.8,151.97,119905.0,137.1178,137.2714,137.0817,137.2352,119905.0
2021-08-04 12:40:00,151.99,152.22,151.87,152.19,77595.0,137.2533,137.461,137.1449,137.4339,77595.0
2021-08-04 12:50:00,152.21,152.29,152.03,152.08,62059.0,137.452,137.5242,137.2894,137.3346,62059.0
2021-08-04 13:00:00,152.08,152.08,151.85,151.96,95838.0,137.3346,137.3346,137.1269,137.2262,95838.0
2021-08-04 13:10:00,151.98,152.17,151.97,152.03,80280.0,137.2443,137.4158,137.2352,137.2894,80280.0
2021-08-04 13:20:00,152.02,152.06,151.81,151.86,172950.0,137.2804,137.3165,137.0907,137.1359,172950.0
2021-08-04 13:30:00,151.85,152.03,151.82,151.96,108768.0,137.1269,137.2894,137.0998,137.2262,108768.0
2021-08-04 13:40:00,151.96,151.99,151.75,151.91,71211.0,137.2262,137.2533,137.0366,137.181,71211.0
2021-08-04 13:50:00,151.9,152.11,151.89,152.08,105283.0,137.172,137.3617,137.163,137.3346,105283.0
2021-08-04 14:00:00,152.09,152.29,152.09,152.17,98286.0,137.3436,137.5242,137.3436,137.4158,98286.0
2021-08-04 14:10:00,152.18,152.18,151.97,152.06,91516.0,137.4249,137.4249,137.2352,137.3165,91516.0
2021-08-04 14:20:00,152.06,152.13,151.91,152.02,113293.0,137.3165,137.3797,137.181,137.2804,113293.0
2021-08-04 14:30:00,152.01,152.14,151.93,152.13,90810.0,137.2714,137.3887,137.1991,137.3797,90810.0
2021-08-04 14:40:00,152.13,152.18,151.89,151.97,132400.0,137.3797,137.4249,137.163,137.2352,132400.0
2021-08-04 14:50:00,151.98,152.18,151.87,152.12,130812.0,137.2443,137.4249,137.1449,137.3707,130812.0
2021-08-04 15:00:00,152.12,152.16,151.98,152.02,112354.0,137.3707,137.4068,137.2443,137.2804,112354.0
2021-08-04 15:10:00,152.01,152.07,151.79,151.97,210801.0,137.2714,137.3255,137.0727,137.2352,210801.0
2021-08-04 15:20:00,151.97,152.06,151.9,152.06,147992.0,137.2352,137.3165,137.172,137.3165,147992.0
2021-08-04 15:30:00,152.06,152.07,151.8,151.8,239497.0,137.3165,137.3255,137.0817,137.0817,239497.0
2021-08-04 15:40:00,151.79,151.84,151.66,151.71,191004.0,137.0727,137.1178,136.9553,137.0004,191004.0
2021-08-04 15:50:00,151.7,151.75,151.19,151.23,578978.0,136.9914,137.0366,136.5309,136.567,578978.0
2021-08-05 09:30:00,152.28,153.2,152.01,153.0,385106.0,137.5152,138.346,137.2714,138.1654,385106.0
2021-08-05 09:40:00,153.0,153.16,152.3,152.57,238827.0,138.1654,138.3099,137.5332,137.7771,238827.0
2021-08-05 09:50:00,152.58,153.25,152.56,153.15,203589.0,137.7861,138.3911,137.768,138.3008,203589.0
2021-08-05 10:00:00,153.17,153.3,152.87,152.88,179227.0,138.3189,138.4363,138.048,138.057,179227.0
2021-08-05 10:10:00,152.9,153.14,152.84,152.84,160360.0,138.0751,138.2918,138.0209,138.0209,160360.0
2021-08-05 10:20:00,152.83,153.3,152.77,152.98,191808.0,138.0118,138.4363,137.9577,138.1473,191808.0
2021-08-05 10:30:00,152.97,153.3,152.97,153.25,143396.0,138.1383,138.4363,138.1383,138.3911,143396.0
2021-08-05 10:40:00,153.26,153.45,153.17,153.33,146690.0,138.4002,138.5717,138.3189,138.4634,146690.0
2021-08-05 10:50:00,153.34,153.45,153.24,153.37,124780.0,138.4724,138.5717,138.3821,138.4995,124780.0
2021-08-05 11:00:00,153.38,153.49,153.18,153.26,164248.0,138.5085,138.6079,138.3279,138.4002,164248.0
2021-08-05 11:10:00,153.26,153.54,153.26,153.38,165464.0,138.4002,138.653,138.4002,138.5085,165464.0
2021-08-05 11:20:00,153.38,153.69,153.35,153.65,140423.0,138.5085,138.7885,138.4814,138.7523,140423.0
2021-08-05 11:30:00,153.64,153.67,153.4,153.49,93598.0,138.7433,138.7704,138.5266,138.6079,93598.0
2021-08-05 11:40:00,153.49,153.6,153.37,153.6,119886.0,138.6079,138.7072,138.4995,138.7072,119886.0
2021-08-05 11:50:00,153.6,153.68,153.45,153.5,164503.0,138.7072,138.7794,138.5717,138.6169,164503.0
2021-08-05 12:00:00,153.5,153.6,153.33,153.54,258954.0,138.6169,138.7072,138.4634,138.653,258954.0
2021-08-05 12:10:00,153.53,153.66,153.41,153.57,118197.0,138.644,138.7614,138.5356,138.6801,118197.0
2021-08-05 12:20:00,153.57,153.57,153.2,153.2,97893.0,138.6801,138.6801,138.346,138.346,97893.0
2021-08-05 12:30:00,153.2,153.26,152.99,153.05,98050.0,138.346,138.4002,138.1563,138.2105,98050.0
2021-08-05 12:40:00,153.04,153.05,152.87,152.96,89564.0,138.2015,138.2105,138.048,138.1292,89564.0
2021-08-05 12:50:00,152.97,152.97,152.76,152.82,118280.0,138.1383,138.1383,137.9486,138.0028,118280.0
2021-08-05 13:00:00,152.83,152.95,152.79,152.92,113033.0,138.0118,138.1202,137.9757,138.0931,113033.0
2021-08-05 13:10:00,152.93,153.07,152.88,152.97,111867.0,138.1022,138.2286,138.057,138.1383,111867.0
2021-08-05 13:20:00,152.97,153.06,152.91,152.94,113964.0,138.1383,138.2195,138.0841,138.1112,113964.0
2021-08-05 13:30:00,152.93,153.03,152.72,152.76,124412.0,138.1022,138.1925,137.9125,137.9486,124412.0
2021-08-05 13:40:00,152.75,152.85,152.68,152.75,106240.0,137.9396,138.0299,137.8764,137.9396,106240.0
2021-08-05 13:50:00,152.75,152.82,152.63,152.71,100636.0,137.9396,138.0028,137.8312,137.9035,100636.0
2021-08-05 14:00:00,152.7,152.78,152.54,152.6,116950.0,137.8945,137.9667,137.75,137.8041,116950.0
2021-08-05 14:10:00,152.6,152.7,152.59,152.6,91406.0,137.8041,137.8945,137.7951,137.8041,91406.0
2021-08-05 14:20:00,152.59,152.69,152.51,152.67,92610.0,137.7951,137.8854,137.7229,137.8674,92610.0
2021-08-05 14:30:00,152.67,152.67,152.45,152.57,155536.0,137.8674,137.8674,137.6687,137.7771,155536.0
2021-08-05 14:40:00,152.56,152.66,152.54,152.64,107289.0,137.768,137.8583,137.75,137.8403,107289.0
2021-08-05 14:50:00,152.65,152.72,152.53,152.59,120349.0,137.8493,137.9125,137.7409,137.7951,120349.0
2021-08-05 15:00:00,152.6,152.96,152.58,152.94,149587.0,137.8041,138.1292,137.7861,138.1112,149587.0
2021-08-05 15:10:00,152.94,152.99,152.77,152.85,124674.0,138.1112,138.1563,137.9577,138.0299,124674.0
2021-08-05 15:20:00,152.85,153.04,152.82,152.96,137905.0,138.0299,138.2015,138.0028,138.1292,137905.0
2021-08-05 15:30:00,152.95,153.11,152.83,153.05,173683.0,138.1202,138.2647,138.0118,138.2105,173683.0
2021-08-05 15:40:00,153.05,153.17,152.86,152.87,200802.0,138.2105,138.3189,138.0389,138.048,200802.0
2021-08-05 15:50:00,152.87,153.16,152.85,153.15,711363.0,138.048,138.3099,138.0299,138.3008,711363.0
2021-08-06 09:30:00,155.19,156.66,155.11,156.05,1242576.0,140.143,141.4705,140.0708,140.9196,1242576.0
2021-08-06 09:40:00,156.07,156.62,156.06,156.39,379513.0,140.9377,141.4344,140.9287,141.2267,379513.0
2021-08-06 09:50:00,156.39,156.52,155.78,156.13,322186.0,141.2267,141.3441,140.6758,140.9919,322186.0
2021-08-06 10:00:00,156.12,156.36,155.92,155.96,266866.0,140.9829,141.1996,140.8022,140.8384,266866.0
2021-08-06 10:10:00,155.95,156.53,155.76,156.49,224258.0,140.8293,141.3531,140.6578,141.317,224258.0
2021-08-06 10:20:00,156.5,156.71,156.33,156.45,324213.0,141.326,141.5156,141.1725,141.2809,324213.0
2021-08-06 10:30:00,156.44,156.67,156.37,156.42,191756.0,141.2718,141.4795,141.2086,141.2538,191756.0
2021-08-06 10:40:00,156.41,156.9,156.39,156.82,225595.0,141.2447,141.6872,141.2267,141.615,225595.0
2021-08-06 10:50:00,156.8,157.05,156.72,157.05,233381.0,141.5969,141.8227,141.5247,141.8227,233381.0
2021-08-06 11:00:00,157.03,157.76,157.0,157.75,354316.0,141.8046,142.4638,141.7775,142.4548,354316.0
2021-08-06 11:10:00,157.75,157.82,157.07,157.17,326283.0,142.4548,142.518,141.8407,141.931,326283.0
2021-08-06 11:20:00,157.17,157.44,157.12,157.34,248840.0,141.931,142.1749,141.8859,142.0846,248840.0
2021-08-06 11:30:00,157.33,157.4,157.15,157.2,186117.0,142.0755,142.1387,141.913,141.9581,186117.0
2021-08-06 11:40:00,157.21,157.31,157.07,157.3,111068.0,141.9672,142.0575,141.8407,142.0484,111068.0
2021-08-06 11:50:00,157.29,157.44,157.19,157.38,148158.0,142.0394,142.1749,141.9491,142.1207,148158.0
2021-08-06 12:00:00,157.39,157.54,157.23,157.53,149071.0,142.1297,142.2652,141.9852,142.2561,149071.0
2021-08-06 12:10:00,157.53,157.65,157.44,157.61,192472.0,142.2561,142.3645,142.1749,142.3284,192472.0
2021-08-06 12:20:00,157.62,157.67,157.22,157.27,153967.0,142.3374,142.3826,141.9762,142.0214,153967.0
2021-08-06 12:30:00,157.27,157.33,157.09,157.26,149011.0,142.0214,142.0755,141.8588,142.0123,149011.0
2021-08-06 12:40:00,157.27,157.38,157.19,157.33,107565.0,142.0214,142.1207,141.9491,142.0755,107565.0
2021-08-06 12:50:00,157.33,157.41,157.27,157.27,92043.0,142.0755,142.1478,142.0214,142.0214,92043.0
2021-08-06 13:00:00,157.25,157.26,157.14,157.22,100633.0,142.0033,142.0123,141.904,141.9762,100633.0
2021-08-06 13:10:00,157.21,157.28,157.14,157.19,94026.0,141.9672,142.0304,141.904,141.9491,94026.0
2021-08-06 13:20:00,157.18,157.2,156.92,156.97,131957.0,141.9401,141.9581,141.7053,141.7504,131957.0
2021-08-06 13:30:00,156.97,157.19,156.95,157.11,99260.0,141.7504,141.9491,141.7324,141.8769,99260.0
2021-08-06 13:40:00,157.11,157.14,156.9,156.95,99518.0,141.8769,141.904,141.6872,141.7324,99518.0
2021-08-06 13:50:00,156.94,157.14,156.91,157.1,98444.0,141.7233,141.904,141.6963,141.8678,98444.0
2021-08-06 14:00:00,157.1,157.11,156.9,157.01,87532.0,141.8678,141.8769,141.6872,141.7866,87532.0
2021-08-06 14:10:00,157.0,157.31,156.99,157.31,148392.0,141.7775,142.0575,141.7685,142.0575,148392.0
2021-08-06 14:20:00,157.32,157.38,157.14,157.15,103432.0,142.0665,142.1207,141.904,141.913,103432.0
2021-08-06 14:30:00,157.15,157.17,157.0,157.11,125277.0,141.913,141.931,141.7775,141.8769,125277.0
2021-08-06 14:40:00,157.09,157.15,156.83,156.86,110800.0,141.8588,141.913,141.624,141.6511,110800.0
2021-08-06 14:50:00,156.86,156.93,156.8,156.86,102331.0,141.6511,141.7143,141.5969,141.6511,102331.0
2021-08-06 15:00:00,156.85,156.99,156.69,156.97,179542.0,141.6421,141.7685,141.4976,141.7504,179542.0
2021-08-06 15:10:00,156.96,157.18,156.93,157.12,165365.0,141.7414,141.9401,141.7143,141.8859,165365.0
2021-08-06 15:20:00,157.12,157.45,157.07,157.43,277621.0,141.8859,142.1839,141.8407,142.1658,277621.0
2021-08-06 15:30:00,157.43,157.59,157.33,157.53,356438.0,142.1658,142.3103,142.0755,142.2561,356438.0
2021-08-06 15:40:00,157.53,157.56,157.37,157.44,372438.0,142.2561,142.2832,142.1117,142.1749,372438.0
2021-08-06 15:50:00,157.42,157.59,157.22,157.5,859264.0,142.1568,142.3103,141.9762,142.2291,859264.0
2021-08-09 09:30:00,157.52,157.71,156.39,156.95,439844.0,142.2471,142.4187,141.2267,141.7324,439844.0
2021-08-09 09:40:00,156.97,157.57,156.73,157.11,245049.0,141.7504,142.2923,141.5337,141.8769,245049.0
2021-08-09 09:50:00,157.09,157.1,155.9,156.97,206652.0,141.8588,141.8678,140.7842,141.7504,206652.0
2021-08-09 10:00:00,156.95,157.33,156.91,156.99,298224.0,141.7324,142.0755,141.6963,141.7685,298224.0
2021-08-09 10:10:00,156.97,157.04,156.4,156.71,169646.0,141.7504,141.8137,141.2357,141.5156,169646.0
2021-08-09 10:20:00,156.67,156.99,156.66,156.81,151068.0,141.4795,141.7685,141.4705,141.606,151068.0
2021-08-09 10:30:00,156.8,156.8,156.46,156.76,135983.0,141.5969,141.5969,141.2899,141.5608,135983.0
2021-08-09 10:40:00,156.77,157.57,156.65,157.56,196591.0,141.5698,142.2923,141.4615,142.2832,196591.0
2021-08-09 10:50:00,157.59,157.81,157.5,157.74,232208.0,142.3103,142.509,142.2291,142.4458,232208.0
2021-08-09 11:00:00,157.73,158.1,157.53,158.04,227834.0,142.4368,142.7709,142.2561,142.7167,227834.0
2021-08-09 11:10:00,158.04,158.07,157.75,157.87,159781.0,142.7167,142.7438,142.4548,142.5632,159781.0
2021-08-09 11:20:00,157.86,157.95,157.71,157.72,140831.0,142.5541,142.6354,142.4187,142.4277,140831.0
2021-08-09 11:30:00,157.72,158.0,157.6,157.98,133532.0,142.4277,142.6806,142.3194,142.6625,133532.0
2021-08-09 11:40:00,157.96,158.0,157.68,157.82,172775.0,142.6445,142.6806,142.3916,142.518,172775.0
2021-08-09 11:50:00,157.83,158.0,157.81,157.84,118821.0,142.5271,142.6806,142.509,142.5361,118821.0
2021-08-09 12:00:00,157.85,157.91,157.61,157.75,102545.0,142.5451,142.5993,142.3284,142.4548,102545.0
2021-08-09 12:10:00,157.76,157.87,157.7,157.87,100493.0,142.4638,142.5632,142.4097,142.5632,100493.0
2021-08-09 12:20:00,157.89,157.97,157.8,157.92,86410.0,142.5812,142.6535,142.5,142.6083,86410.0
2021-08-09 12:30:00,157.93,158.08,157.87,158.05,90368.0,142.6174,142.7528,142.5632,142.7257,90368.0
2021-08-09 12:40:00,158.05,158.17,158.01,158.15,94718.0,142.7257,142.8341,142.6896,142.816,94718.0
2021-08-09 12:50:00,158.15,158.22,158.03,158.03,72802.0,142.816,142.8792,142.7077,142.7077,72802.0
2021-08-09 13:00:00,158.04,158.29,158.04,158.27,79244.0,142.7167,142.9425,142.7167,142.9244,79244.0
2021-08-09 13:10:00,158.25,158.35,158.08,158.22,85731.0,142.9063,142.9966,142.7528,142.8792,85731.0
2021-08-09 13:20:00,158.21,158.5,158.18,158.43,227472.0,142.8702,143.1321,142.8431,143.0689,227472.0
2021-08-09 13:30:00,158.41,158.44,158.17,158.28,104667.0,143.0508,143.0779,142.8341,142.9334,104667.0
2021-08-09 13:40:00,158.27,158.46,158.27,158.42,81341.0,142.9244,143.096,142.9244,143.0599,81341.0
2021-08-09 13:50:00,158.41,158.55,158.38,158.44,110674.0,143.0508,143.1772,143.0237,143.0779,110674.0
2021-08-09 14:00:00,158.45,158.51,158.26,158.34,158005.0,143.0869,143.1411,142.9154,142.9876,158005.0
2021-08-09 14:10:00,158.35,158.54,158.32,158.54,98621.0,142.9966,143.1682,142.9695,143.1682,98621.0
2021-08-09 14:20:00,158.55,158.55,158.22,158.25,128383.0,143.1772,143.1772,142.8792,142.9063,128383.0
2021-08-09 14:30:00,158.26,158.32,158.16,158.27,112610.0,142.9154,142.9695,142.8251,142.9244,112610.0
2021-08-09 14:40:00,158.25,158.25,158.05,158.09,115342.0,142.9063,142.9063,142.7257,142.7618,115342.0
2021-08-09 14:50:00,158.08,158.1,157.91,158.05,132988.0,142.7528,142.7709,142.5993,142.7257,132988.0
2021-08-09 15:00:00,158.04,158.15,157.88,157.89,121286.0,142.7167,142.816,142.5722,142.5812,121286.0
2021-08-09 15:10:00,157.89,158.06,157.88,157.97,133394.0,142.5812,142.7348,142.5722,142.6535,133394.0
2021-08-09 15:20:00,157.97,157.98,157.73,157.78,128458.0,142.6535,142.6625,142.4368,142.4819,128458.0
2021-08-09 15:30:00,157.78,157.91,157.75,157.84,172761.0,142.4819,142.5993,142.4548,142.5361,172761.0
2021-08-09 15:40:00,157.83,157.83,157.29,157.3,218148.0,142.5271,142.5271,142.0394,142.0484,218148.0
2021-08-09 15:50:00,157.3,157.34,157.01,157.33,583826.0,142.0484,142.0846,141.7866,142.0755,583826.0
2021-08-10 09:30:00,156.95,157.77,156.31,157.7,466415.0,141.7324,142.4729,141.1544,142.4097,466415.0
2021-08-10 09:40:00,157.7,157.77,157.09,157.62,202748.0,142.4097,142.4729,141.8588,142.3374,202748.0
2021-08-10 09:50:00,157.62,157.85,157.43,157.8,137584.0,142.3374,142.5451,142.1658,142.5,137584.0
2021-08-10 10:00:00,157.81,158.51,157.59,158.51,214603.0,142.509,143.1411,142.3103,143.1411,214603.0
2021-08-10 10:10:00,158.49,159.35,158.47,159.3,341416.0,143.1231,143.8997,143.105,143.8545,341416.0
2021-08-10 10:20:00,159.32,159.36,158.93,159.19,222359.0,143.8726,143.9087,143.5204,143.7552,222359.0
2021-08-10 10:30:00,159.19,159.31,158.85,159.25,193048.0,143.7552,143.8636,143.4482,143.8094,193048.0
2021-08-10 10:40:00,159.24,159.46,158.77,158.98,233928.0,143.8003,143.999,143.3759,143.5656,233928.0
2021-08-10 10:50:00,158.98,159.4,158.86,159.22,233298.0,143.5656,143.9448,143.4572,143.7823,233298.0
2021-08-10 11:00:00,159.2,159.75,159.18,159.7,308304.0,143.7642,144.2609,143.7462,144.2157,308304.0
2021-08-10 11:10:00,159.68,159.98,159.5,159.96,274672.0,144.1977,144.4686,144.0351,144.4505,274672.0
2021-08-10 11:20:00,159.95,159.96,159.63,159.86,153626.0,144.4415,144.4505,144.1525,144.3602,153626.0
2021-08-10 11:30:00,159.86,159.87,159.54,159.59,138125.0,144.3602,144.3693,144.0713,144.1164,138125.0
2021-08-10 11:40:00,159.56,159.82,159.5,159.7,98763.0,144.0893,144.3241,144.0351,144.2157,98763.0
2021-08-10 11:50:00,159.7,159.89,159.61,159.86,99016.0,144.2157,144.3873,144.1345,144.3602,99016.0
2021-08-10 12:00:00,159.87,159.89,159.61,159.7,74272.0,144.3693,144.3873,144.1345,144.2157,74272.0
2021-08-10 12:10:00,159.68,159.68,159.34,159.38,110798.0,144.1977,144.1977,143.8906,143.9268,110798.0
2021-08-10 12:20:00,159.38,159.55,159.31,159.43,63579.0,143.9268,144.0803,143.8636,143.9719,63579.0
2021-08-10 12:30:00,159.44,159.46,159.28,159.37,64850.0,143.981,143.999,143.8365,143.9177,64850.0
2021-08-10 12:40:00,159.36,159.41,159.21,159.31,74496.0,143.9087,143.9539,143.7733,143.8636,74496.0
2021-08-10 12:50:00,159.3,159.5,159.27,159.5,69757.0,143.8545,144.0351,143.8274,144.0351,69757.0
2021-08-10 13:00:00,159.51,159.51,159.34,159.41,60243.0,144.0442,144.0442,143.8906,143.9539,60243.0
2021-08-10 13:10:00,159.4,159.48,159.35,159.37,82892.0,143.9448,144.0171,143.8997,143.9177,82892.0
2021-08-10 13:20:00,159.37,159.58,159.36,159.55,81564.0,143.9177,144.1074,143.9087,144.0803,81564.0
2021-08-10 13:30:00,159.55,159.63,159.47,159.54,76497.0,144.0803,144.1525,144.008,144.0713,76497.0
2021-08-10 13:40:00,159.57,159.61,159.01,159.12,100309.0,144.0983,144.1345,143.5926,143.692,100309.0
2021-08-10 13:50:00,159.12,159.38,159.03,159.38,101297.0,143.692,143.9268,143.6107,143.9268,101297.0
2021-08-10 14:00:00,159.38,159.56,159.32,159.42,113321.0,143.9268,144.0893,143.8726,143.9629,113321.0
2021-08-10 14:10:00,159.4,159.5,159.21,159.4,58754.0,143.9448,144.0351,143.7733,143.9448,58754.0
2021-08-10 14:20:00,159.4,159.49,159.35,159.43,53591.0,143.9448,144.0261,143.8997,143.9719,53591.0
2021-08-10 14:30:00,159.43,159.49,159.29,159.38,52029.0,143.9719,144.0261,143.8455,143.9268,52029.0
2021-08-10 14:40:00,159.38,159.43,159.26,159.31,64161.0,143.9268,143.9719,143.8184,143.8636,64161.0
2021-08-10 14:50:00,159.31,159.32,159.21,159.31,59724.0,143.8636,143.8726,143.7733,143.8636,59724.0
2021-08-10 15:00:00,159.3,159.36,159.22,159.33,107558.0,143.8545,143.9087,143.7823,143.8816,107558.0
2021-08-10 15:10:00,159.32,159.36,159.17,159.28,91591.0,143.8726,143.9087,143.7371,143.8365,91591.0
2021-08-10 15:20:00,159.29,159.41,159.26,159.28,100332.0,143.8455,143.9539,143.8184,143.8365,100332.0
2021-08-10 15:30:00,159.29,159.3,159.08,159.1,149714.0,143.8455,143.8545,143.6559,143.6739,149714.0
2021-08-10 15:40:00,159.11,159.17,159.04,159.11,185965.0,143.6829,143.7371,143.6197,143.6829,185965.0
2021-08-10 15:50:00,159.12,159.33,159.0,159.25,491462.0,143.692,143.8816,143.5836,143.8094,491462.0
2021-08-11 09:30:00,160.0,160.38,159.08,160.34,496342.0,144.4867,144.8298,143.6559,144.7937,496342.0
2021-08-11 09:40:00,160.36,160.95,160.11,160.81,311206.0,144.8118,145.3445,144.586,145.2181,311206.0
2021-08-11 09:50:00,160.81,160.86,160.12,160.39,208824.0,145.2181,145.2633,144.595,144.8388,208824.0
2021-08-11 10:00:00,160.43,160.48,159.87,160.34,234818.0,144.875,144.9201,144.3693,144.7937,234818.0
2021-08-11 10:10:00,160.36,160.91,160.29,160.44,250446.0,144.8118,145.3084,144.7485,144.884,250446.0
2021-08-11 10:20:00,160.48,160.57,160.15,160.45,95885.0,144.9201,145.0014,144.6221,144.893,95885.0
2021-08-11 10:30:00,160.44,160.74,160.33,160.73,143311.0,144.884,145.1549,144.7847,145.1459,143311.0
2021-08-11 10:40:00,160.72,161.05,160.63,161.04,232023.0,145.1368,145.4349,145.0556,145.4258,232023.0
2021-08-11 10:50:00,161.06,161.13,160.82,160.98,169038.0,145.4439,145.5071,145.2272,145.3716,169038.0
2021-08-11 11:00:00,160.99,161.11,160.79,161.08,140867.0,145.3807,145.489,145.2001,145.4619,140867.0
2021-08-11 11:10:00,161.07,161.28,161.0,161.27,192277.0,145.4529,145.6425,145.3897,145.6335,192277.0
2021-08-11 11:20:00,161.27,161.43,160.96,160.99,134988.0,145.6335,145.778,145.3536,145.3807,134988.0
2021-08-11 11:30:00,160.98,161.22,160.86,160.96,133740.0,145.3716,145.5884,145.2633,145.3536,133740.0
2021-08-11 11:40:00,160.97,161.29,160.93,161.28,100467.0,145.3626,145.6516,145.3265,145.6425,100467.0
2021-08-11 11:50:00,161.23,161.46,161.17,161.34,125006.0,145.5974,145.8051,145.5432,145.6967,125006.0
2021-08-11 12:00:00,161.37,161.41,161.26,161.36,105205.0,145.7238,145.7599,145.6245,145.7148,105205.0
2021-08-11 12:10:00,161.34,161.45,161.27,161.41,91023.0,145.6967,145.7961,145.6335,145.7599,91023.0
2021-08-11 12:20:00,161.41,161.42,161.23,161.26,107803.0,145.7599,145.769,145.5974,145.6245,107803.0
2021-08-11 12:30:00,161.27,161.39,161.2,161.34,81396.0,145.6335,145.7419,145.5703,145.6967,81396.0
2021-08-11 12:40:00,161.33,161.36,161.19,161.21,77653.0,145.6877,145.7148,145.5613,145.5793,77653.0
2021-08-11 12:50:00,161.2,161.41,161.17,161.41,88461.0,145.5703,145.7599,145.5432,145.7599,88461.0
2021-08-11 13:00:00,161.41,161.5,160.97,161.15,246964.0,145.7599,145.8412,145.3626,145.5252,246964.0
2021-08-11 13:10:00,161.16,161.18,160.83,160.93,178493.0,145.5342,145.5522,145.2362,145.3265,178493.0
2021-08-11 13:20:00,160.93,160.93,160.72,160.86,116630.0,145.3265,145.3265,145.1368,145.2633,116630.0
2021-08-11 13:30:00,160.84,161.02,160.84,160.91,137008.0,145.2452,145.4078,145.2452,145.3084,137008.0
2021-08-11 13:40:00,160.92,161.03,160.89,160.95,122472.0,145.3175,145.4168,145.2904,145.3445,122472.0
2021-08-11 13:50:00,160.94,160.99,160.84,160.91,96540.0,145.3355,145.3807,145.2452,145.3084,96540.0
2021-08-11 14:00:00,160.93,161.01,160.77,161.0,99836.0,145.3265,145.3987,145.182,145.3897,99836.0
2021-08-11 14:10:00,161.0,161.13,160.95,161.05,134080.0,145.3897,145.5071,145.3445,145.4349,134080.0
2021-08-11 14:20:00,161.05,161.1,160.92,161.02,105358.0,145.4349,145.48,145.3175,145.4078,105358.0
2021-08-11 14:30:00,161.02,161.03,160.79,160.83,92193.0,145.4078,145.4168,145.2001,145.2362,92193.0
2021-08-11 14:40:00,160.83,160.85,160.62,160.72,91214.0,145.2362,145.2542,145.0465,145.1368,91214.0
2021-08-11 14:50:00,160.73,160.82,160.64,160.81,133524.0,145.1459,145.2272,145.0646,145.2181,133524.0
2021-08-11 15:00:00,160.81,160.93,160.74,160.92,151187.0,145.2181,145.3265,145.1549,145.3175,151187.0
2021-08-11 15:10:00,160.93,161.19,160.9,161.14,108366.0,145.3265,145.5613,145.2994,145.5161,108366.0
2021-08-11 15:20:00,161.14,161.27,161.08,161.2,96930.0,145.5161,145.6335,145.4619,145.5703,96930.0
2021-08-11 15:30:00,161.2,161.28,161.03,161.2,148747.0,145.5703,145.6425,145.4168,145.5703,148747.0
2021-08-11 15:40:00,161.2,161.24,160.89,160.92,194018.0,145.5703,145.6064,145.2904,145.3175,194018.0
2021-08-11 15:50:00,160.9,161.26,160.85,161.16,390894.0,145.2994,145.6245,145.2542,145.5342,390894.0
2021-08-12 09:30:00,161.88,162.2,161.27,161.64,597357.0,146.1844,146.4733,145.6335,145.9676,597357.0
2021-08-12 09:40:00,161.66,162.37,161.65,162.1,350906.0,145.9857,146.6269,145.9767,146.383,350906.0
2021-08-12 09:50:00,162.14,162.14,160.94,161.41,304275.0,146.4192,146.4192,145.3355,145.7599,304275.0
2021-08-12 10:00:00,161.45,161.59,161.14,161.18,222595.0,145.7961,145.9225,145.5161,145.5522,222595.0
2021-08-12 10:10:00,161.18,161.37,160.96,161.01,203338.0,145.5522,145.7238,145.3536,145.3987,203338.0
2021-08-12 10:20:00,161.01,161.25,160.84,160.93,176677.0,145.3987,145.6155,145.2452,145.3265,176677.0
2021-08-12 10:30:00,160.94,161.02,160.55,160.99,192331.0,145.3355,145.4078,144.9833,145.3807,192331.0
2021-08-12 10:40:00,160.99,161.24,160.93,161.14,179357.0,145.3807,145.6064,145.3265,145.5161,179357.0
2021-08-12 10:50:00,161.15,161.23,160.95,160.98,204969.0,145.5252,145.5974,145.3445,145.3716,204969.0
2021-08-12 11:00:00,160.97,161.17,160.85,160.94,236984.0,145.3626,145.5432,145.2542,145.3355,236984.0
2021-08-12 11:10:00,160.92,161.33,160.89,161.33,123489.0,145.3175,145.6877,145.2904,145.6877,123489.0
2021-08-12 11:20:00,161.32,161.43,161.17,161.33,157202.0,145.6787,145.778,145.5432,145.6877,157202.0
2021-08-12 11:30:00,161.31,161.36,161.2,161.23,86826.0,145.6696,145.7148,145.5703,145.5974,86826.0
2021-08-12 11:40:00,161.22,161.43,161.21,161.3,101621.0,145.5884,145.778,145.5793,145.6606,101621.0
2021-08-12 11:50:00,161.29,161.37,161.09,161.36,112827.0,145.6516,145.7238,145.471,145.7148,112827.0
2021-08-12 12:00:00,161.38,161.75,161.37,161.75,176003.0,145.7329,146.067,145.7238,146.067,176003.0
2021-08-12 12:10:00,161.75,161.81,161.63,161.71,95060.0,146.067,146.1212,145.9586,146.0309,95060.0
2021-08-12 12:20:00,161.71,161.9,161.71,161.82,111751.0,146.0309,146.2024,146.0309,146.1302,111751.0
2021-08-12 12:30:00,161.83,161.88,161.66,161.8,100296.0,146.1392,146.1844,145.9857,146.1121,100296.0
2021-08-12 12:40:00,161.8,161.95,161.74,161.83,100803.0,146.1121,146.2476,146.0579,146.1392,100803.0
2021-08-12 12:50:00,161.83,161.88,161.7,161.84,96913.0,146.1392,146.1844,146.0218,146.1483,96913.0
2021-08-12 13:00:00,161.84,161.88,161.61,161.66,102476.0,146.1483,146.1844,145.9406,145.9857,102476.0
2021-08-12 13:10:00,161.67,161.81,161.6,161.79,112121.0,145.9947,146.1212,145.9315,146.1031,112121.0
2021-08-12 13:20:00,161.77,161.83,161.71,161.73,74435.0,146.085,146.1392,146.0309,146.0489,74435.0
2021-08-12 13:30:00,161.72,161.75,161.55,161.69,74794.0,146.0399,146.067,145.8864,146.0128,74794.0
2021-08-12 13:40:00,161.68,161.75,161.65,161.72,59091.0,146.0038,146.067,145.9767,146.0399,59091.0
2021-08-12 13:50:00,161.72,161.79,161.69,161.72,85473.0,146.0399,146.1031,146.0128,146.0399,85473.0
2021-08-12 14:00:00,161.73,161.73,161.56,161.65,71880.0,146.0489,146.0489,145.8954,145.9767,71880.0
2021-08-12 14:10:00,161.65,161.75,161.63,161.67,94478.0,145.9767,146.067,145.9586,145.9947,94478.0
2021-08-12 14:20:00,161.67,161.69,161.54,161.59,89487.0,145.9947,146.0128,145.8773,145.9225,89487.0
2021-08-12 14:30:00,161.58,161.6,161.41,161.5,83696.0,145.9135,145.9315,145.7599,145.8412,83696.0
2021-08-12 14:40:00,161.5,161.66,161.42,161.65,99574.0,145.8412,145.9857,145.769,145.9767,99574.0
2021-08-12 14:50:00,161.66,161.69,161.53,161.61,88083.0,145.9857,146.0128,145.8683,145.9406,88083.0
2021-08-12 15:00:00,161.61,161.75,161.58,161.72,109265.0,145.9406,146.067,145.9135,146.0399,109265.0
2021-08-12 15:10:00,161.72,161.86,161.71,161.78,174045.0,146.0399,146.1663,146.0309,146.0941,174045.0
2021-08-12 15:20:00,161.78,161.9,161.7,161.77,150540.0,146.0941,146.2024,146.0218,146.085,150540.0
2021-08-12 15:30:00,161.77,161.82,161.68,161.75,140422.0,146.085,146.1302,146.0038,146.067,140422.0
2021-08-12 15:40:00,161.75,161.85,161.67,161.78,154746.0,146.067,146.1573,145.9947,146.0941,154746.0
2021-08-12 15:50:00,161.75,161.93,161.69,161.79,476466.0,146.067,146.2295,146.0128,146.1031,476466.0
2021-08-13 09:30:00,161.79,162.16,161.05,161.17,368555.0,146.1031,146.4372,145.4349,145.5432,368555.0
2021-08-13 09:40:00,161.15,161.63,161.14,161.47,211097.0,145.5252,145.9586,145.5161,145.8141,211097.0
2021-08-13 09:50:00,161.41,161.41,160.92,160.92,142408.0,145.7599,145.7599,145.3175,145.3175,142408.0
2021-08-13 10:00:00,160.9,160.96,160.08,160.26,235123.0,145.2994,145.3536,144.5589,144.7214,235123.0
2021-08-13 10:10:00,160.26,160.51,160.21,160.39,222632.0,144.7214,144.9472,144.6763,144.8388,222632.0
2021-08-13 10:20:00,160.38,160.5,159.85,160.01,269337.0,144.8298,144.9382,144.3512,144.4957,269337.0
2021-08-13 10:30:00,160.01,160.29,159.83,159.88,238663.0,144.4957,144.7485,144.3331,144.3783,238663.0
2021-08-13 10:40:00,159.91,160.11,159.77,160.03,253788.0,144.4054,144.586,144.279,144.5137,253788.0
2021-08-13 10:50:00,160.01,160.27,160.01,160.09,138338.0,144.4957,144.7305,144.4957,144.5679,138338.0
2021-08-13 11:00:00,160.09,160.39,159.94,160.18,138318.0,144.5679,144.8388,144.4325,144.6492,138318.0
2021-08-13 11:10:00,160.19,160.45,160.18,160.34,194551.0,144.6582,144.893,144.6492,144.7937,194551.0
2021-08-13 11:20:00,160.35,160.4,160.05,160.17,110422.0,144.8027,144.8479,144.5318,144.6402,110422.0
2021-08-13 11:30:00,160.19,160.2,159.92,159.97,120643.0,144.6582,144.6673,144.4144,144.4596,120643.0
2021-08-13 11:40:00,159.95,160.03,159.8,159.99,117293.0,144.4415,144.5137,144.306,144.4776,117293.0
2021-08-13 11:50:00,159.99,160.06,159.79,160.06,171081.0,144.4776,144.5408,144.297,144.5408,171081.0
2021-08-13 12:00:00,160.08,160.21,160.06,160.07,89859.0,144.5589,144.6763,144.5408,144.5499,89859.0
2021-08-13 12:10:00,160.07,160.1,160.03,160.04,70555.0,144.5499,144.577,144.5137,144.5228,70555.0
2021-08-13 12:20:00,160.04,160.11,159.95,159.95,129051.0,144.5228,144.586,144.4415,144.4415,129051.0
2021-08-13 12:30:00,159.95,160.12,159.9,160.04,97046.0,144.4415,144.595,144.3964,144.5228,97046.0
2021-08-13 12:40:00,160.06,160.07,159.93,160.0,70090.0,144.5408,144.5499,144.4234,144.4867,70090.0
2021-08-13 12:50:00,160.0,160.0,159.79,159.8,97672.0,144.4867,144.4867,144.297,144.306,97672.0
2021-08-13 13:00:00,159.8,159.8,159.62,159.68,94700.0,144.306,144.306,144.1435,144.1977,94700.0
2021-08-13 13:10:00,159.66,159.94,159.61,159.9,98335.0,144.1796,144.4325,144.1345,144.3964,98335.0
2021-08-13 13:20:00,159.91,160.05,159.89,160.03,77279.0,144.4054,144.5318,144.3873,144.5137,77279.0
2021-08-13 13:30:00,160.02,160.15,160.0,160.11,51321.0,144.5047,144.6221,144.4867,144.586,51321.0
2021-08-13 13:40:00,160.1,160.35,160.1,160.31,92344.0,144.577,144.8027,144.577,144.7666,92344.0
2021-08-13 13:50:00,160.3,160.36,160.14,160.17,75295.0,144.7576,144.8118,144.6131,144.6402,75295.0
2021-08-13 14:00:00,160.16,160.16,160.02,160.12,55373.0,144.6311,144.6311,144.5047,144.595,55373.0
2021-08-13 14:10:00,160.12,160.17,160.06,160.09,53319.0,144.595,144.6402,144.5408,144.5679,53319.0
2021-08-13 14:20:00,160.08,160.12,159.88,159.88,67508.0,144.5589,144.595,144.3783,144.3783,67508.0
2021-08-13 14:30:00,159.87,159.98,159.84,159.92,67798.0,144.3693,144.4686,144.3422,144.4144,67798.0
2021-08-13 14:40:00,159.91,159.91,159.63,159.77,82302.0,144.4054,144.4054,144.1525,144.279,82302.0
2021-08-13 14:50:00,159.77,159.86,159.73,159.78,88556.0,144.279,144.3602,144.2428,144.288,88556.0
2021-08-13 15:00:00,159.79,159.93,159.79,159.89,99870.0,144.297,144.4234,144.297,144.3873,99870.0
2021-08-13 15:10:00,159.9,160.0,159.84,159.97,70729.0,144.3964,144.4867,144.3422,144.4596,70729.0
2021-08-13 15:20:00,159.97,159.98,159.66,159.69,123888.0,144.4596,144.4686,144.1796,144.2067,123888.0
2021-08-13 15:30:00,159.68,159.79,159.57,159.75,171321.0,144.1977,144.297,144.0983,144.2609,171321.0
2021-08-13 15:40:00,159.76,159.9,159.75,159.79,223177.0,144.2699,144.3964,144.2609,144.297,223177.0
2021-08-13 15:50:00,159.81,160.0,159.57,160.0,591078.0,144.3151,144.4867,144.0983,144.4867,591078.0
2021-08-16 09:30:00,158.94,159.03,156.8,157.07,554148.0,143.5294,143.6107,141.5969,141.8407,554148.0
2021-08-16 09:40:00,157.03,157.55,156.87,157.05,366678.0,141.8046,142.2742,141.6601,141.8227,366678.0
2021-08-16 09:50:00,157.05,157.44,156.78,157.17,286080.0,141.8227,142.1749,141.5789,141.931,286080.0
2021-08-16 10:00:00,157.13,158.38,156.83,158.37,342964.0,141.8949,143.0237,141.624,143.0147,342964.0
2021-08-16 10:10:00,158.33,158.93,158.21,158.36,233560.0,142.9786,143.5204,142.8702,143.0057,233560.0
2021-08-16 10:20:00,158.36,158.53,157.7,157.85,191217.0,143.0057,143.1592,142.4097,142.5451,191217.0
2021-08-16 10:30:00,157.88,158.4,157.63,158.39,166789.0,142.5722,143.0418,142.3464,143.0328,166789.0
2021-08-16 10:40:00,158.38,158.57,158.16,158.16,146724.0,143.0237,143.1953,142.8251,142.8251,146724.0
2021-08-16 10:50:00,158.14,158.29,158.01,158.11,174385.0,142.807,142.9425,142.6896,142.7799,174385.0
2021-08-16 11:00:00,158.11,158.23,157.82,157.93,145683.0,142.7799,142.8883,142.518,142.6174,145683.0
2021-08-16 11:10:00,157.93,158.18,157.88,158.12,126099.0,142.6174,142.8431,142.5722,142.7889,126099.0
2021-08-16 11:20:00,158.12,158.42,158.04,158.12,159810.0,142.7889,143.0599,142.7167,142.7889,159810.0
2021-08-16 11:30:00,158.13,158.6,158.12,158.4,131295.0,142.798,143.2224,142.7889,143.0418,131295.0
2021-08-16 11:40:00,158.38,158.44,157.99,158.01,117172.0,143.0237,143.0779,142.6715,142.6896,117172.0
2021-08-16 11:50:00,158.01,158.23,157.97,158.17,96125.0,142.6896,142.8883,142.6535,142.8341,96125.0
2021-08-16 12:00:00,158.19,158.33,158.19,158.3,67097.0,142.8522,142.9786,142.8522,142.9515,67097.0
2021-08-16 12:10:00,158.29,158.33,158.15,158.17,70270.0,142.9425,142.9786,142.816,142.8341,70270.0
2021-08-16 12:20:00,158.19,158.43,158.16,158.3,63197.0,142.8522,143.0689,142.8251,142.9515,63197.0
2021-08-16 12:30:00,158.31,158.36,158.08,158.35,52822.0,142.9605,143.0057,142.7528,142.9966,52822.0
2021-08-16 12:40:00,158.35,158.48,158.31,158.47,52740.0,142.9966,143.114,142.9605,143.105,52740.0
2021-08-16 12:50:00,158.47,158.52,158.4,158.5,46670.0,143.105,143.1502,143.0418,143.1321,46670.0
2021-08-16 13:00:00,158.48,158.67,158.37,158.66,51358.0,143.114,143.2856,143.0147,143.2766,51358.0
2021-08-16 13:10:00,158.67,158.69,158.48,158.49,83654.0,143.2856,143.3037,143.114,143.1231,83654.0
2021-08-16 13:20:00,158.48,158.53,158.37,158.45,54830.0,143.114,143.1592,143.0147,143.0869,54830.0
2021-08-16 13:30:00,158.44,158.52,158.35,158.48,53077.0,143.0779,143.1502,142.9966,143.114,53077.0
2021-08-16 13:40:00,158.48,158.56,158.35,158.42,58094.0,143.114,143.1863,142.9966,143.0599,58094.0
2021-08-16 13:50:00,158.43,158.5,158.29,158.5,105780.0,143.0689,143.1321,142.9425,143.1321,105780.0
2021-08-16 14:00:00,158.51,158.73,158.46,158.73,149025.0,143.1411,143.3398,143.096,143.3398,149025.0
2021-08-16 14:10:00,158.73,158.84,158.59,158.6,116032.0,143.3398,143.4391,143.2134,143.2224,116032.0
2021-08-16 14:20:00,158.59,158.6,158.44,158.49,60923.0,143.2134,143.2224,143.0779,143.1231,60923.0
2021-08-16 14:30:00,158.48,158.59,158.45,158.56,53423.0,143.114,143.2134,143.0869,143.1863,53423.0
2021-08-16 14:40:00,158.56,158.79,158.51,158.76,62116.0,143.1863,143.394,143.1411,143.3669,62116.0
2021-08-16 14:50:00,158.76,158.95,158.71,158.73,103467.0,143.3669,143.5385,143.3217,143.3398,103467.0
2021-08-16 15:00:00,158.75,158.78,158.68,158.75,74037.0,143.3579,143.3849,143.2946,143.3579,74037.0
2021-08-16 15:10:00,158.75,158.86,158.72,158.82,110904.0,143.3579,143.4572,143.3308,143.4211,110904.0
2021-08-16 15:20:00,158.82,158.93,158.63,158.67,117064.0,143.4211,143.5204,143.2495,143.2856,117064.0
2021-08-16 15:30:00,158.66,158.88,158.6,158.76,181146.0,143.2766,143.4752,143.2224,143.3669,181146.0
2021-08-16 15:40:00,158.76,158.85,158.59,158.59,101290.0,143.3669,143.4482,143.2134,143.2134,101290.0
2021-08-16 15:50:00,158.61,159.0,158.6,158.93,535147.0,143.2314,143.5836,143.2224,143.5204,535147.0
2021-08-17 09:30:00,157.73,158.08,157.27,157.94,337252.0,142.4368,142.7528,142.0214,142.6264,337252.0
2021-08-17 09:40:00,157.94,158.04,157.19,157.27,234370.0,142.6264,142.7167,141.9491,142.0214,234370.0
2021-08-17 09:50:00,157.25,157.68,157.18,157.62,159152.0,142.0033,142.3916,141.9401,142.3374,159152.0
2021-08-17 10:00:00,157.62,158.0,157.16,157.93,210646.0,142.3374,142.6806,141.922,142.6174,210646.0
2021-08-17 10:10:00,157.89,158.86,157.89,158.62,308113.0,142.5812,143.4572,142.5812,143.2405,308113.0
2021-08-17 10:20:00,158.64,158.76,158.27,158.36,127261.0,143.2585,143.3669,142.9244,143.0057,127261.0
2021-08-17 10:30:00,158.4,158.48,157.74,157.74,105862.0,143.0418,143.114,142.4458,142.4458,105862.0
2021-08-17 10:40:00,157.73,157.95,157.57,157.93,131322.0,142.4368,142.6354,142.2923,142.6174,131322.0
2021-08-17 10:50:00,157.95,158.08,157.61,157.66,99401.0,142.6354,142.7528,142.3284,142.3735,99401.0
2021-08-17 11:00:00,157.65,157.71,157.44,157.48,120854.0,142.3645,142.4187,142.1749,142.211,120854.0
2021-08-17 11:10:00,157.47,157.6,157.32,157.59,130151.0,142.202,142.3194,142.0665,142.3103,130151.0
2021-08-17 11:20:00,157.58,157.61,157.24,157.38,113289.0,142.3013,142.3284,141.9943,142.1207,113289.0
2021-08-17 11:30:00,157.36,157.65,157.33,157.5,115349.0,142.1026,142.3645,142.0755,142.2291,115349.0
2021-08-17 11:40:00,157.51,157.59,157.27,157.37,97628.0,142.2381,142.3103,142.0214,142.1117,97628.0
2021-08-17 11:50:00,157.37,157.51,157.27,157.45,106979.0,142.1117,142.2381,142.0214,142.1839,106979.0
2021-08-17 12:00:00,157.46,157.47,157.15,157.18,88676.0,142.1929,142.202,141.913,141.9401,88676.0
2021-08-17 12:10:00,157.17,157.2,156.83,156.93,143287.0,141.931,141.9581,141.624,141.7143,143287.0
2021-08-17 12:20:00,156.93,157.03,156.65,156.68,129713.0,141.7143,141.8046,141.4615,141.4886,129713.0
2021-08-17 12:30:00,156.67,156.68,156.07,156.08,182841.0,141.4795,141.4886,140.9377,140.9467,182841.0
2021-08-17 12:40:00,156.06,156.13,155.71,155.81,238617.0,140.9287,140.9919,140.6126,140.7029,238617.0
2021-08-17 12:50:00,155.81,155.82,155.3,155.33,192979.0,140.7029,140.7119,140.2424,140.2695,192979.0
2021-08-17 13:00:00,155.29,155.7,155.27,155.68,326761.0,140.2333,140.6036,140.2153,140.5855,326761.0
2021-08-17 13:10:00,155.69,156.12,155.58,156.11,197304.0,140.5945,140.9829,140.4952,140.9738,197304.0
2021-08-17 13:20:00,156.1,156.27,155.8,156.24,92955.0,140.9648,141.1183,140.6939,141.0912,92955.0
2021-08-17 13:30:00,156.24,156.24,155.95,155.96,90932.0,141.0912,141.0912,140.8293,140.8384,90932.0
2021-08-17 13:40:00,155.97,155.98,155.83,155.93,73493.0,140.8474,140.8564,140.721,140.8113,73493.0
2021-08-17 13:50:00,155.94,156.5,155.87,156.44,101227.0,140.8203,141.326,140.7571,141.2718,101227.0
2021-08-17 14:00:00,156.45,156.66,156.39,156.61,170812.0,141.2809,141.4705,141.2267,141.4253,170812.0
2021-08-17 14:10:00,156.64,156.71,156.53,156.53,152308.0,141.4524,141.5156,141.3531,141.3531,152308.0
2021-08-17 14:20:00,156.55,156.61,156.27,156.32,111835.0,141.3712,141.4253,141.1183,141.1635,111835.0
2021-08-17 14:30:00,156.33,156.42,156.17,156.18,85386.0,141.1725,141.2538,141.028,141.037,85386.0
2021-08-17 14:40:00,156.2,156.59,156.14,156.53,89561.0,141.0551,141.4073,141.0009,141.3531,89561.0
2021-08-17 14:50:00,156.56,156.78,156.39,156.72,261960.0,141.3802,141.5789,141.2267,141.5247,261960.0
2021-08-17 15:00:00,156.72,156.92,156.66,156.86,149864.0,141.5247,141.7053,141.4705,141.6511,149864.0
2021-08-17 15:10:00,156.85,156.93,156.63,156.76,105775.0,141.6421,141.7143,141.4434,141.5608,105775.0
2021-08-17 15:20:00,156.74,156.77,156.57,156.7,99673.0,141.5427,141.5698,141.3892,141.5066,99673.0
2021-08-17 15:30:00,156.7,156.95,156.65,156.88,162534.0,141.5066,141.7324,141.4615,141.6692,162534.0
2021-08-17 15:40:00,156.87,156.96,156.72,156.74,265840.0,141.6601,141.7414,141.5247,141.5427,265840.0
2021-08-17 15:50:00,156.76,157.1,156.75,157.02,572026.0,141.5608,141.8678,141.5518,141.7956,572026.0
2021-08-18 09:30:00,156.46,156.7,155.8,156.19,358323.0,141.2899,141.5066,140.6939,141.0461,358323.0
2021-08-18 09:40:00,156.17,156.68,156.07,156.18,186503.0,141.028,141.4886,140.9377,141.037,186503.0
2021-08-18 09:50:00,156.15,157.06,155.95,157.04,245549.0,141.0099,141.8317,140.8293,141.8137,245549.0
2021-08-18 10:00:00,157.03,157.32,156.84,156.94,148684.0,141.8046,142.0665,141.633,141.7233,148684.0
2021-08-18 10:10:00,156.92,157.27,156.89,157.24,150147.0,141.7053,142.0214,141.6782,141.9943,150147.0
2021-08-18 10:20:00,157.23,157.57,157.14,157.52,148700.0,141.9852,142.2923,141.904,142.2471,148700.0
2021-08-18 10:30:00,157.48,157.57,157.22,157.33,112530.0,142.211,142.2923,141.9762,142.0755,112530.0
2021-08-18 10:40:00,157.34,157.55,157.17,157.45,110122.0,142.0846,142.2742,141.931,142.1839,110122.0
2021-08-18 10:50:00,157.43,157.65,157.27,157.42,122557.0,142.1658,142.3645,142.0214,142.1568,122557.0
2021-08-18 11:00:00,157.44,157.92,157.29,157.91,207005.0,142.1749,142.6083,142.0394,142.5993,207005.0
2021-08-18 11:10:00,157.93,158.01,157.68,157.75,114678.0,142.6174,142.6896,142.3916,142.4548,114678.0
2021-08-18 11:20:00,157.75,157.83,157.57,157.75,122484.0,142.4548,142.5271,142.2923,142.4548,122484.0
2021-08-18 11:30:00,157.75,157.85,157.6,157.74,94292.0,142.4548,142.5451,142.3194,142.4458,94292.0
2021-08-18 11:40:00,157.74,157.79,157.43,157.44,80675.0,142.4458,142.4909,142.1658,142.1749,80675.0
2021-08-18 11:50:00,157.44,157.81,157.41,157.69,82355.0,142.1749,142.509,142.1478,142.4006,82355.0
2021-08-18 12:00:00,157.69,157.88,157.66,157.74,71178.0,142.4006,142.5722,142.3735,142.4458,71178.0
2021-08-18 12:10:00,157.73,157.81,157.43,157.47,83924.0,142.4368,142.509,142.1658,142.202,83924.0
2021-08-18 12:20:00,157.47,157.48,157.12,157.16,82375.0,142.202,142.211,141.8859,141.922,82375.0
2021-08-18 12:30:00,157.15,157.2,157.07,157.1,103635.0,141.913,141.9581,141.8407,141.8678,103635.0
2021-08-18 12:40:00,157.11,157.43,157.0,157.43,102899.0,141.8769,142.1658,141.7775,142.1658,102899.0
2021-08-18 12:50:00,157.42,157.42,157.24,157.34,76752.0,142.1568,142.1568,141.9943,142.0846,76752.0
2021-08-18 13:00:00,157.33,157.46,157.13,157.44,67695.0,142.0755,142.1929,141.8949,142.1749,67695.0
2021-08-18 13:10:00,157.43,157.45,157.31,157.4,67014.0,142.1658,142.1839,142.0575,142.1387,67014.0
2021-08-18 13:20:00,157.41,157.51,157.36,157.5,74034.0,142.1478,142.2381,142.1026,142.2291,74034.0
2021-08-18 13:30:00,157.5,157.55,157.44,157.52,52982.0,142.2291,142.2742,142.1749,142.2471,52982.0
2021-08-18 13:40:00,157.52,157.61,157.47,157.5,67938.0,142.2471,142.3284,142.202,142.2291,67938.0
2021-08-18 13:50:00,157.5,157.63,157.43,157.6,38637.0,142.2291,142.3464,142.1658,142.3194,38637.0
2021-08-18 14:00:00,157.6,157.61,157.2,157.44,109044.0,142.3194,142.3284,141.9581,142.1749,109044.0
2021-08-18 14:10:00,157.44,157.56,156.75,156.86,110410.0,142.1749,142.2832,141.5518,141.6511,110410.0
2021-08-18 14:20:00,156.9,157.21,156.83,157.21,128670.0,141.6872,141.9672,141.624,141.9672,128670.0
2021-08-18 14:30:00,157.2,157.38,157.14,157.16,142985.0,141.9581,142.1207,141.904,141.922,142985.0
2021-08-18 14:40:00,157.18,157.2,156.85,156.95,99154.0,141.9401,141.9581,141.6421,141.7324,99154.0
2021-08-18 14:50:00,156.93,157.09,156.88,157.03,65817.0,141.7143,141.8588,141.6692,141.8046,65817.0
2021-08-18 15:00:00,157.02,157.02,156.79,156.85,109861.0,141.7956,141.7956,141.5879,141.6421,109861.0
2021-08-18 15:10:00,156.85,156.98,156.78,156.91,69405.0,141.6421,141.7595,141.5789,141.6963,69405.0
2021-08-18 15:20:00,156.93,156.95,156.55,156.59,108856.0,141.7143,141.7324,141.3712,141.4073,108856.0
2021-08-18 15:30:00,156.56,156.56,156.24,156.4,175983.0,141.3802,141.3802,141.0912,141.2357,175983.0
2021-08-18 15:40:00,156.4,156.6,155.97,155.97,201909.0,141.2357,141.4163,140.8474,140.8474,201909.0
2021-08-18 15:50:00,155.99,156.0,155.34,155.57,851501.0,140.8655,140.8745,140.2785,140.4862,851501.0
2021-08-19 09:30:00,153.2,154.85,153.01,154.46,723957.0,138.346,139.836,138.1744,139.4838,723957.0
2021-08-19 09:40:00,154.46,154.99,154.07,154.69,343125.0,139.4838,139.9624,139.1316,139.6915,343125.0
2021-08-19 09:50:00,154.67,155.5,154.67,155.2,304793.0,139.6734,140.423,139.6734,140.1521,304793.0
2021-08-19 10:00:00,155.16,155.55,154.72,155.43,196725.0,140.1159,140.4681,139.7186,140.3598,196725.0
2021-08-19 10:10:00,155.44,155.56,155.04,155.44,152085.0,140.3688,140.4772,140.0076,140.3688,152085.0
2021-08-19 10:20:00,155.44,155.52,154.71,154.81,142585.0,140.3688,140.441,139.7096,139.7999,142585.0
2021-08-19 10:30:00,154.85,154.87,154.23,154.38,156742.0,139.836,139.8541,139.2761,139.4116,156742.0
2021-08-19 10:40:00,154.37,154.48,154.07,154.08,120584.0,139.4025,139.5019,139.1316,139.1407,120584.0
2021-08-19 10:50:00,154.11,154.74,154.04,154.74,171689.0,139.1677,139.7367,139.1045,139.7367,171689.0
2021-08-19 11:00:00,154.76,154.87,154.14,154.18,137746.0,139.7547,139.8541,139.1948,139.231,137746.0
2021-08-19 11:10:00,154.22,154.26,153.8,154.2,161385.0,139.2671,139.3032,138.8878,139.249,161385.0
2021-08-19 11:20:00,154.2,154.25,153.57,153.64,208674.0,139.249,139.2942,138.6801,138.7433,208674.0
2021-08-19 11:30:00,153.67,154.07,153.64,153.84,122476.0,138.7704,139.1316,138.7433,138.9239,122476.0
2021-08-19 11:40:00,153.84,154.55,153.82,154.52,175618.0,138.9239,139.5651,138.9059,139.538,175618.0
2021-08-19 11:50:00,154.54,154.68,154.4,154.44,155759.0,139.556,139.6825,139.4296,139.4657,155759.0
2021-08-19 12:00:00,154.45,154.59,154.34,154.35,97827.0,139.4748,139.6012,139.3754,139.3845,97827.0
2021-08-19 12:10:00,154.34,154.75,154.32,154.49,99855.0,139.3754,139.7457,139.3574,139.5109,99855.0
2021-08-19 12:20:00,154.49,154.8,154.42,154.66,78157.0,139.5109,139.7908,139.4477,139.6644,78157.0
2021-08-19 12:30:00,154.69,154.75,154.48,154.61,65389.0,139.6915,139.7457,139.5019,139.6193,65389.0
2021-08-19 12:40:00,154.62,154.76,154.47,154.5,98008.0,139.6283,139.7547,139.4928,139.5199,98008.0
2021-08-19 12:50:00,154.51,154.74,154.45,154.7,122266.0,139.529,139.7367,139.4748,139.7005,122266.0
2021-08-19 13:00:00,154.69,154.7,154.22,154.4,89946.0,139.6915,139.7005,139.2671,139.4296,89946.0
2021-08-19 13:10:00,154.42,154.58,154.39,154.51,74147.0,139.4477,139.5922,139.4206,139.529,74147.0
2021-08-19 13:20:00,154.51,154.63,154.21,154.21,68468.0,139.529,139.6373,139.258,139.258,68468.0
2021-08-19 13:30:00,154.23,154.28,153.91,154.12,87522.0,139.2761,139.3213,138.9871,139.1768,87522.0
2021-08-19 13:40:00,154.13,154.41,154.13,154.31,75810.0,139.1858,139.4387,139.1858,139.3483,75810.0
2021-08-19 13:50:00,154.3,154.33,153.94,153.94,104463.0,139.3393,139.3664,139.0142,139.0142,104463.0
2021-08-19 14:00:00,153.94,154.16,153.8,153.98,146765.0,139.0142,139.2129,138.8878,139.0503,146765.0
2021-08-19 14:10:00,154.0,154.09,153.86,154.04,97853.0,139.0684,139.1497,138.942,139.1045,97853.0
2021-08-19 14:20:00,154.04,154.11,153.7,153.74,135291.0,139.1045,139.1677,138.7975,138.8336,135291.0
2021-08-19 14:30:00,153.72,153.94,153.41,153.78,160110.0,138.8156,139.0142,138.5356,138.8697,160110.0
2021-08-19 14:40:00,153.75,153.82,153.6,153.8,77626.0,138.8426,138.9059,138.7072,138.8878,77626.0
2021-08-19 14:50:00,153.78,154.16,153.61,154.05,110533.0,138.8697,139.2129,138.7162,139.1136,110533.0
2021-08-19 15:00:00,154.09,154.42,154.09,154.39,85703.0,139.1497,139.4477,139.1497,139.4206,85703.0
2021-08-19 15:10:00,154.39,154.51,154.29,154.46,93982.0,139.4206,139.529,139.3303,139.4838,93982.0
2021-08-19 15:20:00,154.47,154.74,154.38,154.68,108419.0,139.4928,139.7367,139.4116,139.6825,108419.0
2021-08-19 15:30:00,154.68,154.72,154.31,154.31,201262.0,139.6825,139.7186,139.3483,139.3483,201262.0
2021-08-19 15:40:00,154.31,154.35,153.96,154.11,210849.0,139.3483,139.3845,139.0323,139.1677,210849.0
2021-08-19 15:50:00,154.08,154.37,153.96,154.3,409160.0,139.1407,139.4025,139.0323,139.3393,409160.0
2021-08-20 09:30:00,154.35,154.4,153.49,153.79,456576.0,139.3845,139.4296,138.6079,138.8788,456576.0
2021-08-20 09:40:00,153.85,154.63,153.48,154.52,181826.0,138.933,139.6373,138.5988,139.538,181826.0
2021-08-20 09:50:00,154.5,154.51,153.82,154.04,177907.0,139.5199,139.529,138.9059,139.1045,177907.0
2021-08-20 10:00:00,154.02,154.34,153.84,154.22,150770.0,139.0865,139.3754,138.9239,139.2671,150770.0
2021-08-20 10:10:00,154.23,154.31,153.83,154.24,113301.0,139.2761,139.3483,138.9149,139.2851,113301.0
2021-08-20 10:20:00,154.25,154.57,154.05,154.05,109673.0,139.2942,139.5831,139.1136,139.1136,109673.0
2021-08-20 10:30:00,154.07,154.34,153.88,153.93,148886.0,139.1316,139.3754,138.96,139.0052,148886.0
2021-08-20 10:40:00,153.94,153.98,153.39,153.39,120116.0,139.0142,139.0503,138.5176,138.5176,120116.0
2021-08-20 10:50:00,153.41,153.51,153.16,153.3,163845.0,138.5356,138.6259,138.3099,138.4363,163845.0
2021-08-20 11:00:00,153.29,153.73,153.2,153.72,155207.0,138.4272,138.8246,138.346,138.8156,155207.0
2021-08-20 11:10:00,153.72,154.27,153.72,154.25,141464.0,138.8156,139.3122,138.8156,139.2942,141464.0
2021-08-20 11:20:00,154.22,154.42,154.11,154.12,167406.0,139.2671,139.4477,139.1677,139.1768,167406.0
2021-08-20 11:30:00,154.13,154.35,154.12,154.33,97757.0,139.1858,139.3845,139.1768,139.3664,97757.0
2021-08-20 11:40:00,154.34,154.59,154.33,154.41,100741.0,139.3754,139.6012,139.3664,139.4387,100741.0
2021-08-20 11:50:00,154.41,154.5,154.3,154.49,76241.0,139.4387,139.5199,139.3393,139.5109,76241.0
2021-08-20 12:00:00,154.51,154.8,154.46,154.76,78495.0,139.529,139.7908,139.4838,139.7547,78495.0
2021-08-20 12:10:00,154.76,154.8,154.45,154.5,61853.0,139.7547,139.7908,139.4748,139.5199,61853.0
2021-08-20 12:20:00,154.51,154.68,154.4,154.67,60571.0,139.529,139.6825,139.4296,139.6734,60571.0
2021-08-20 12:30:00,154.68,154.78,154.63,154.63,54847.0,139.6825,139.7728,139.6373,139.6373,54847.0
2021-08-20 12:40:00,154.64,154.9,154.64,154.87,65108.0,139.6464,139.8811,139.6464,139.8541,65108.0
2021-08-20 12:50:00,154.86,154.88,154.66,154.66,64250.0,139.845,139.8631,139.6644,139.6644,64250.0
2021-08-20 13:00:00,154.66,154.81,154.62,154.77,52428.0,139.6644,139.7999,139.6283,139.7637,52428.0
2021-08-20 13:10:00,154.77,154.9,154.74,154.82,64095.0,139.7637,139.8811,139.7367,139.8089,64095.0
2021-08-20 13:20:00,154.82,154.84,154.6,154.62,81009.0,139.8089,139.827,139.6102,139.6283,81009.0
2021-08-20 13:30:00,154.62,154.69,154.54,154.6,121417.0,139.6283,139.6915,139.556,139.6102,121417.0
2021-08-20 13:40:00,154.59,154.67,154.51,154.52,80969.0,139.6012,139.6734,139.529,139.538,80969.0
2021-08-20 13:50:00,154.53,154.66,154.31,154.31,70996.0,139.547,139.6644,139.3483,139.3483,70996.0
2021-08-20 14:00:00,154.32,154.66,154.28,154.6,85500.0,139.3574,139.6644,139.3213,139.6102,85500.0
2021-08-20 14:10:00,154.6,154.7,154.55,154.66,68529.0,139.6102,139.7005,139.5651,139.6644,68529.0
2021-08-20 14:20:00,154.66,154.66,154.29,154.3,78793.0,139.6644,139.6644,139.3303,139.3393,78793.0
2021-08-20 14:30:00,154.29,154.38,154.26,154.26,69594.0,139.3303,139.4116,139.3032,139.3032,69594.0
2021-08-20 14:40:00,154.26,154.41,154.16,154.21,75655.0,139.3032,139.4387,139.2129,139.258,75655.0
2021-08-20 14:50:00,154.21,154.4,154.19,154.39,82055.0,139.258,139.4296,139.24,139.4206,82055.0
2021-08-20 15:00:00,154.38,154.51,154.27,154.36,72045.0,139.4116,139.529,139.3122,139.3935,72045.0
2021-08-20 15:10:00,154.36,154.53,154.35,154.46,60829.0,139.3935,139.547,139.3845,139.4838,60829.0
2021-08-20 15:20:00,154.46,154.68,154.46,154.63,94031.0,139.4838,139.6825,139.4838,139.6373,94031.0
2021-08-20 15:30:00,154.62,154.74,154.48,154.71,141031.0,139.6283,139.7367,139.5019,139.7096,141031.0
2021-08-20 15:40:00,154.72,154.8,154.55,154.61,163724.0,139.7186,139.7908,139.5651,139.6193,163724.0
2021-08-20 15:50:00,154.62,154.84,154.54,154.72,396927.0,139.6283,139.827,139.556,139.7186,396927.0
2021-08-23 09:30:00,155.33,156.82,155.24,156.19,624778.0,140.2695,141.615,140.1882,141.0461,624778.0
2021-08-23 09:40:00,156.21,156.55,155.89,156.11,231622.0,141.0641,141.3712,140.7752,140.9738,231622.0
2021-08-23 09:50:00,156.15,157.03,156.15,157.0,206711.0,141.0099,141.8046,141.0099,141.7775,206711.0
2021-08-23 10:00:00,157.01,157.05,156.24,156.29,180850.0,141.7866,141.8227,141.0912,141.1364,180850.0
2021-08-23 10:10:00,156.31,157.01,156.31,156.84,184476.0,141.1544,141.7866,141.1544,141.633,184476.0
2021-08-23 10:20:00,156.81,156.81,156.29,156.32,140493.0,141.606,141.606,141.1364,141.1635,140493.0
2021-08-23 10:30:00,156.26,156.55,156.13,156.33,109670.0,141.1093,141.3712,140.9919,141.1725,109670.0
2021-08-23 10:40:00,156.31,156.51,156.24,156.42,154059.0,141.1544,141.335,141.0912,141.2538,154059.0
2021-08-23 10:50:00,156.45,156.66,156.44,156.49,116405.0,141.2809,141.4705,141.2718,141.317,116405.0
2021-08-23 11:00:00,156.5,156.67,156.35,156.67,94681.0,141.326,141.4795,141.1906,141.4795,94681.0
2021-08-23 11:10:00,156.66,156.76,156.52,156.61,91550.0,141.4705,141.5608,141.3441,141.4253,91550.0
2021-08-23 11:20:00,156.62,156.8,156.61,156.69,101250.0,141.4344,141.5969,141.4253,141.4976,101250.0
2021-08-23 11:30:00,156.7,156.75,156.49,156.52,97889.0,141.5066,141.5518,141.317,141.3441,97889.0
2021-08-23 11:40:00,156.52,156.61,156.47,156.51,79581.0,141.3441,141.4253,141.2989,141.335,79581.0
2021-08-23 11:50:00,156.5,156.63,156.46,156.57,64086.0,141.326,141.4434,141.2899,141.3892,64086.0
2021-08-23 12:00:00,156.58,156.78,156.58,156.66,79797.0,141.3983,141.5789,141.3983,141.4705,79797.0
2021-08-23 12:10:00,156.66,156.88,156.58,156.88,94907.0,141.4705,141.6692,141.3983,141.6692,94907.0
2021-08-23 12:20:00,156.89,156.91,156.67,156.69,91919.0,141.6782,141.6963,141.4795,141.4976,91919.0
2021-08-23 12:30:00,156.68,156.72,156.56,156.6,101745.0,141.4886,141.5247,141.3802,141.4163,101745.0
2021-08-23 12:40:00,156.61,156.72,156.46,156.47,112054.0,141.4253,141.5247,141.2899,141.2989,112054.0
2021-08-23 12:50:00,156.49,156.68,156.49,156.65,95394.0,141.317,141.4886,141.317,141.4615,95394.0
2021-08-23 13:00:00,156.64,156.83,156.6,156.82,85540.0,141.4524,141.624,141.4163,141.615,85540.0
2021-08-23 13:10:00,156.82,156.88,156.71,156.71,57759.0,141.615,141.6692,141.5156,141.5156,57759.0
2021-08-23 13:20:00,156.72,156.8,156.65,156.77,76406.0,141.5247,141.5969,141.4615,141.5698,76406.0
2021-08-23 13:30:00,156.77,156.97,156.74,156.75,87334.0,141.5698,141.7504,141.5427,141.5518,87334.0
2021-08-23 13:40:00,156.72,156.81,156.65,156.72,89402.0,141.5247,141.606,141.4615,141.5247,89402.0
2021-08-23 13:50:00,156.72,156.77,156.6,156.76,92315.0,141.5247,141.5698,141.4163,141.5608,92315.0
2021-08-23 14:00:00,156.77,156.78,156.68,156.73,60957.0,141.5698,141.5789,141.4886,141.5337,60957.0
2021-08-23 14:10:00,156.74,156.89,156.63,156.79,88194.0,141.5427,141.6782,141.4434,141.5879,88194.0
2021-08-23 14:20:00,156.8,156.93,156.76,156.77,66442.0,141.5969,141.7143,141.5608,141.5698,66442.0
2021-08-23 14:30:00,156.77,156.86,156.75,156.84,66407.0,141.5698,141.6511,141.5518,141.633,66407.0
2021-08-23 14:40:00,156.84,156.88,156.77,156.84,89798.0,141.633,141.6692,141.5698,141.633,89798.0
2021-08-23 14:50:00,156.85,156.92,156.81,156.81,79049.0,141.6421,141.7053,141.606,141.606,79049.0
2021-08-23 15:00:00,156.82,156.86,156.76,156.84,59872.0,141.615,141.6511,141.5608,141.633,59872.0
2021-08-23 15:10:00,156.83,156.84,156.7,156.81,103323.0,141.624,141.633,141.5066,141.606,103323.0
2021-08-23 15:20:00,156.82,157.06,156.81,157.05,137504.0,141.615,141.8317,141.606,141.8227,137504.0
2021-08-23 15:30:00,157.05,157.09,156.89,156.9,159786.0,141.8227,141.8588,141.6782,141.6872,159786.0
2021-08-23 15:40:00,156.9,156.93,156.79,156.87,163678.0,141.6872,141.7143,141.5879,141.6601,163678.0
2021-08-23 15:50:00,156.85,156.94,156.54,156.7,436040.0,141.6421,141.7233,141.3621,141.5066,436040.0
2021-08-24 09:30:00,157.0,158.55,156.87,158.31,426423.0,141.7775,143.1772,141.6601,142.9605,426423.0
2021-08-24 09:40:00,158.3,158.41,157.54,157.95,165523.0,142.9515,143.0508,142.2652,142.6354,165523.0
2021-08-24 09:50:00,157.91,158.4,157.78,158.04,148002.0,142.5993,143.0418,142.4819,142.7167,148002.0
2021-08-24 10:00:00,158.04,158.12,157.12,157.16,248236.0,142.7167,142.7889,141.8859,141.922,248236.0
2021-08-24 10:10:00,157.18,157.73,157.17,157.48,144006.0,141.9401,142.4368,141.931,142.211,144006.0
2021-08-24 10:20:00,157.48,157.51,157.25,157.45,124070.0,142.211,142.2381,142.0033,142.1839,124070.0
2021-08-24 10:30:00,157.48,157.55,157.33,157.43,87274.0,142.211,142.2742,142.0755,142.1658,87274.0
2021-08-24 10:40:00,157.44,157.6,157.34,157.56,68741.0,142.1749,142.3194,142.0846,142.2832,68741.0
2021-08-24 10:50:00,157.59,157.7,157.48,157.52,67726.0,142.3103,142.4097,142.211,142.2471,67726.0
2021-08-24 11:00:00,157.53,157.58,157.28,157.44,87539.0,142.2561,142.3013,142.0304,142.1749,87539.0
2021-08-24 11:10:00,157.43,157.64,157.39,157.4,70432.0,142.1658,142.3555,142.1297,142.1387,70432.0
2021-08-24 11:20:00,157.38,157.44,157.23,157.35,103737.0,142.1207,142.1749,141.9852,142.0936,103737.0
2021-08-24 11:30:00,157.34,157.36,157.1,157.13,79185.0,142.0846,142.1026,141.8678,141.8949,79185.0
2021-08-24 11:40:00,157.12,157.32,157.05,157.25,493854.0,141.8859,142.0665,141.8227,142.0033,493854.0
2021-08-24 11:50:00,157.26,157.33,157.05,157.08,61744.0,142.0123,142.0755,141.8227,141.8498,61744.0
2021-08-24 12:00:00,157.08,157.16,156.95,157.09,56495.0,141.8498,141.922,141.7324,141.8588,56495.0
2021-08-24 12:10:00,157.1,157.16,157.02,157.16,49090.0,141.8678,141.922,141.7956,141.922,49090.0
2021-08-24 12:20:00,157.16,157.27,157.11,157.27,66762.0,141.922,142.0214,141.8769,142.0214,66762.0
2021-08-24 12:30:00,157.28,157.6,157.26,157.59,103597.0,142.0304,142.3194,142.0123,142.3103,103597.0
2021-08-24 12:40:00,157.59,157.59,157.4,157.49,59645.0,142.3103,142.3103,142.1387,142.22,59645.0
2021-08-24 12:50:00,157.49,157.61,157.42,157.55,72416.0,142.22,142.3284,142.1568,142.2742,72416.0
2021-08-24 13:00:00,157.57,157.73,157.52,157.63,68477.0,142.2923,142.4368,142.2471,142.3464,68477.0
2021-08-24 13:10:00,157.63,157.84,157.63,157.83,45551.0,142.3464,142.5361,142.3464,142.5271,45551.0
2021-08-24 13:20:00,157.81,157.9,157.59,157.61,78059.0,142.509,142.5903,142.3103,142.3284,78059.0
2021-08-24 13:30:00,157.6,157.71,157.6,157.66,36739.0,142.3194,142.4187,142.3194,142.3735,36739.0
2021-08-24 13:40:00,157.66,157.72,157.61,157.66,40941.0,142.3735,142.4277,142.3284,142.3735,40941.0
2021-08-24 13:50:00,157.65,157.68,157.51,157.68,35051.0,142.3645,142.3916,142.2381,142.3916,35051.0
2021-08-24 14:00:00,157.69,157.9,157.69,157.88,60394.0,142.4006,142.5903,142.4006,142.5722,60394.0
2021-08-24 14:10:00,157.87,157.94,157.84,157.84,49706.0,142.5632,142.6264,142.5361,142.5361,49706.0
2021-08-24 14:20:00,157.84,157.87,157.6,157.75,70624.0,142.5361,142.5632,142.3194,142.4548,70624.0
2021-08-24 14:30:00,157.74,157.84,157.7,157.73,60262.0,142.4458,142.5361,142.4097,142.4368,60262.0
2021-08-24 14:40:00,157.74,157.97,157.72,157.96,63019.0,142.4458,142.6535,142.4277,142.6445,63019.0
2021-08-24 14:50:00,157.96,158.06,157.95,158.03,87535.0,142.6445,142.7348,142.6354,142.7077,87535.0
2021-08-24 15:00:00,158.03,158.04,157.9,157.93,348739.0,142.7077,142.7167,142.5903,142.6174,348739.0
2021-08-24 15:10:00,157.94,158.07,157.91,158.02,106120.0,142.6264,142.7438,142.5993,142.6986,106120.0
2021-08-24 15:20:00,158.02,158.14,157.88,158.08,114852.0,142.6986,142.807,142.5722,142.7528,114852.0
2021-08-24 15:30:00,158.07,158.08,157.88,157.92,163239.0,142.7438,142.7528,142.5722,142.6083,163239.0
2021-08-24 15:40:00,157.92,158.0,157.85,157.86,214611.0,142.6083,142.6806,142.5451,142.5541,214611.0
2021-08-24 15:50:00,157.85,157.89,157.56,157.62,625807.0,142.5451,142.5812,142.2832,142.3374,625807.0
2021-08-25 09:30:00,158.51,158.69,157.8,158.45,517213.0,143.1411,143.3037,142.5,143.0869,517213.0
2021-08-25 09:40:00,158.45,159.38,158.44,159.38,384645.0,143.0869,143.9268,143.0779,143.9268,384645.0
2021-08-25 09:50:00,159.39,160.18,159.39,160.07,385900.0,143.9358,144.6492,143.9358,144.5499,385900.0
2021-08-25 10:00:00,160.06,160.41,159.92,160.26,474931.0,144.5408,144.8569,144.4144,144.7214,474931.0
2021-08-25 10:10:00,160.27,160.45,160.07,160.35,293354.0,144.7305,144.893,144.5499,144.8027,293354.0
2021-08-25 10:20:00,160.36,160.58,160.19,160.56,285184.0,144.8118,145.0104,144.6582,144.9924,285184.0
2021-08-25 10:30:00,160.57,160.93,160.41,160.92,219641.0,145.0014,145.3265,144.8569,145.3175,219641.0
2021-08-25 10:40:00,160.88,161.19,160.88,161.05,326465.0,145.2813,145.5613,145.2813,145.4349,326465.0
2021-08-25 10:50:00,161.03,161.06,160.69,160.73,199407.0,145.4168,145.4439,145.1098,145.1459,199407.0
2021-08-25 11:00:00,160.72,160.75,160.43,160.56,270479.0,145.1368,145.1639,144.875,144.9924,270479.0
2021-08-25 11:10:00,160.57,160.94,160.56,160.84,124805.0,145.0014,145.3355,144.9924,145.2452,124805.0
2021-08-25 11:20:00,160.85,161.1,160.78,161.1,141621.0,145.2542,145.48,145.191,145.48,141621.0
2021-08-25 11:30:00,161.11,161.33,161.03,161.31,226953.0,145.489,145.6877,145.4168,145.6696,226953.0
2021-08-25 11:40:00,161.33,161.47,161.24,161.38,168993.0,145.6877,145.8141,145.6064,145.7329,168993.0
2021-08-25 11:50:00,161.38,161.55,161.38,161.44,139333.0,145.7329,145.8864,145.7329,145.787,139333.0
2021-08-25 12:00:00,161.45,161.66,161.42,161.63,130384.0,145.7961,145.9857,145.769,145.9586,130384.0
2021-08-25 12:10:00,161.62,161.76,161.53,161.65,147149.0,145.9496,146.076,145.8683,145.9767,147149.0
2021-08-25 12:20:00,161.65,161.78,161.45,161.5,187194.0,145.9767,146.0941,145.7961,145.8412,187194.0
2021-08-25 12:30:00,161.51,161.62,161.4,161.4,144142.0,145.8502,145.9496,145.7509,145.7509,144142.0
2021-08-25 12:40:00,161.4,161.42,161.09,161.3,192273.0,145.7509,145.769,145.471,145.6606,192273.0
2021-08-25 12:50:00,161.29,161.4,161.13,161.15,160092.0,145.6516,145.7509,145.5071,145.5252,160092.0
2021-08-25 13:00:00,161.15,161.25,161.03,161.21,113862.0,145.5252,145.6155,145.4168,145.5793,113862.0
2021-08-25 13:10:00,161.21,161.29,161.08,161.13,111608.0,145.5793,145.6516,145.4619,145.5071,111608.0
2021-08-25 13:20:00,161.13,161.21,161.04,161.16,86380.0,145.5071,145.5793,145.4258,145.5342,86380.0
2021-08-25 13:30:00,161.15,161.34,161.12,161.27,98220.0,145.5252,145.6967,145.4981,145.6335,98220.0
2021-08-25 13:40:00,161.27,161.37,161.21,161.23,94171.0,145.6335,145.7238,145.5793,145.5974,94171.0
2021-08-25 13:50:00,161.23,161.29,161.15,161.16,89232.0,145.5974,145.6516,145.5252,145.5342,89232.0
2021-08-25 14:00:00,161.16,161.27,161.08,161.09,115197.0,145.5342,145.6335,145.4619,145.471,115197.0
2021-08-25 14:10:00,161.09,161.17,161.0,161.15,226118.0,145.471,145.5432,145.3897,145.5252,226118.0
2021-08-25 14:20:00,161.15,161.25,161.0,161.24,143879.0,145.5252,145.6155,145.3897,145.6064,143879.0
2021-08-25 14:30:00,161.23,161.24,161.02,161.11,125653.0,145.5974,145.6064,145.4078,145.489,125653.0
2021-08-25 14:40:00,161.09,161.11,160.88,160.88,80045.0,145.471,145.489,145.2813,145.2813,80045.0
2021-08-25 14:50:00,160.87,160.96,160.84,160.96,93602.0,145.2723,145.3536,145.2452,145.3536,93602.0
2021-08-25 15:00:00,160.97,160.97,160.87,160.93,96236.0,145.3626,145.3626,145.2723,145.3265,96236.0
2021-08-25 15:10:00,160.94,160.94,160.72,160.87,109807.0,145.3355,145.3355,145.1368,145.2723,109807.0
2021-08-25 15:20:00,160.86,160.98,160.78,160.94,162339.0,145.2633,145.3716,145.191,145.3355,162339.0
2021-08-25 15:30:00,160.95,160.97,160.79,160.94,191307.0,145.3445,145.3626,145.2001,145.3355,191307.0
2021-08-25 15:40:00,160.92,161.03,160.74,160.82,328949.0,145.3175,145.4168,145.1549,145.2272,328949.0
2021-08-25 15:50:00,160.8,161.01,160.74,160.92,551082.0,145.2091,145.3987,145.1549,145.3175,551082.0
2021-08-26 09:30:00,162.26,163.62,161.89,163.06,953279.0,146.5275,147.7557,146.1934,147.25,953279.0
2021-08-26 09:40:00,163.05,163.65,162.68,163.61,527680.0,147.2409,147.7828,146.9068,147.7466,527680.0
2021-08-26 09:50:00,163.62,163.76,163.27,163.65,377036.0,147.7557,147.8821,147.4396,147.7828,377036.0
2021-08-26 10:00:00,163.64,163.83,163.02,163.17,314885.0,147.7737,147.9453,147.2138,147.3493,314885.0
2021-08-26 10:10:00,163.13,163.41,163.03,163.23,232790.0,147.3132,147.566,147.2229,147.4035,232790.0
2021-08-26 10:20:00,163.21,163.42,162.63,163.03,336333.0,147.3854,147.5751,146.8617,147.2229,336333.0
2021-08-26 10:30:00,163.05,163.18,162.7,162.89,262688.0,147.2409,147.3583,146.9249,147.0964,262688.0
2021-08-26 10:40:00,162.89,162.89,162.17,162.19,256371.0,147.0964,147.0964,146.4463,146.4643,256371.0
2021-08-26 10:50:00,162.19,162.26,161.76,161.92,235690.0,146.4643,146.5275,146.076,146.2205,235690.0
2021-08-26 11:00:00,161.9,162.19,161.79,162.15,227608.0,146.2024,146.4643,146.1031,146.4282,227608.0
2021-08-26 11:10:00,162.15,162.52,162.12,162.51,176563.0,146.4282,146.7623,146.4011,146.7533,176563.0
2021-08-26 11:20:00,162.53,162.86,162.52,162.71,183173.0,146.7714,147.0694,146.7623,146.9339,183173.0
2021-08-26 11:30:00,162.69,162.71,162.32,162.65,107433.0,146.9158,146.9339,146.5817,146.8797,107433.0
2021-08-26 11:40:00,162.65,162.78,162.49,162.56,106223.0,146.8797,146.9971,146.7352,146.7984,106223.0
2021-08-26 11:50:00,162.57,162.61,162.41,162.51,102438.0,146.8075,146.8436,146.663,146.7533,102438.0
2021-08-26 12:00:00,162.52,162.56,162.21,162.23,134862.0,146.7623,146.7984,146.4824,146.5004,134862.0
2021-08-26 12:10:00,162.23,162.37,162.15,162.28,129536.0,146.5004,146.6269,146.4282,146.5456,129536.0
2021-08-26 12:20:00,162.28,162.47,162.25,162.46,132670.0,146.5456,146.7172,146.5185,146.7081,132670.0
2021-08-26 12:30:00,162.47,162.57,162.31,162.38,86563.0,146.7172,146.8075,146.5727,146.6359,86563.0
2021-08-26 12:40:00,162.37,162.39,162.18,162.26,108764.0,146.6269,146.6449,146.4553,146.5275,108764.0
2021-08-26 12:50:00,162.25,162.32,162.02,162.14,130339.0,146.5185,146.5817,146.3108,146.4192,130339.0
2021-08-26 13:00:00,162.15,162.36,162.12,162.21,123554.0,146.4282,146.6178,146.4011,146.4824,123554.0
2021-08-26 13:10:00,162.23,162.27,162.1,162.1,83989.0,146.5004,146.5366,146.383,146.383,83989.0
2021-08-26 13:20:00,162.09,162.11,161.69,161.79,108232.0,146.374,146.3921,146.0128,146.1031,108232.0
2021-08-26 13:30:00,161.79,161.86,161.71,161.81,110918.0,146.1031,146.1663,146.0309,146.1212,110918.0
2021-08-26 13:40:00,161.82,162.04,161.81,161.87,107229.0,146.1302,146.3289,146.1212,146.1753,107229.0
2021-08-26 13:50:00,161.89,162.09,161.81,162.01,76273.0,146.1934,146.374,146.1212,146.3018,76273.0
2021-08-26 14:00:00,162.01,162.03,161.57,161.62,131201.0,146.3018,146.3198,145.9044,145.9496,131201.0
2021-08-26 14:10:00,161.62,161.74,161.57,161.58,116755.0,145.9496,146.0579,145.9044,145.9135,116755.0
2021-08-26 14:20:00,161.58,161.78,161.58,161.7,93944.0,145.9135,146.0941,145.9135,146.0218,93944.0
2021-08-26 14:30:00,161.7,161.8,161.47,161.56,129284.0,146.0218,146.1121,145.8141,145.8954,129284.0
2021-08-26 14:40:00,161.55,161.57,161.17,161.24,124456.0,145.8864,145.9044,145.5432,145.6064,124456.0
2021-08-26 14:50:00,161.22,161.51,161.2,161.4,101140.0,145.5884,145.8502,145.5703,145.7509,101140.0
2021-08-26 15:00:00,161.4,161.43,161.22,161.3,132562.0,145.7509,145.778,145.5884,145.6606,132562.0
2021-08-26 15:10:00,161.32,161.58,161.15,161.56,183007.0,145.6787,145.9135,145.5252,145.8954,183007.0
2021-08-26 15:20:00,161.56,161.59,161.27,161.36,163499.0,145.8954,145.9225,145.6335,145.7148,163499.0
2021-08-26 15:30:00,161.37,161.66,161.36,161.51,183217.0,145.7238,145.9857,145.7148,145.8502,183217.0
2021-08-26 15:40:00,161.52,161.76,161.52,161.67,262782.0,145.8593,146.076,145.8593,145.9947,262782.0
2021-08-26 15:50:00,161.68,161.88,161.55,161.75,609557.0,146.0038,146.1844,145.8864,146.067,609557.0
2021-08-27 09:30:00,161.75,162.87,161.7,162.73,374782.0,146.067,147.0784,146.0218,146.952,374782.0
2021-08-27 09:40:00,162.73,162.94,162.35,162.46,215807.0,146.952,147.1416,146.6088,146.7081,215807.0
2021-08-27 09:50:00,162.51,162.63,162.22,162.46,174194.0,146.7533,146.8617,146.4914,146.7081,174194.0
2021-08-27 10:00:00,162.45,162.47,161.62,161.62,385219.0,146.6991,146.7172,145.9496,145.9496,385219.0
2021-08-27 10:10:00,161.6,161.92,161.26,161.38,269706.0,145.9315,146.2205,145.6245,145.7329,269706.0
2021-08-27 10:20:00,161.39,162.2,161.38,162.05,247390.0,145.7419,146.4733,145.7329,146.3379,247390.0
2021-08-27 10:30:00,162.1,162.48,162.06,162.46,161432.0,146.383,146.7262,146.3469,146.7081,161432.0
2021-08-27 10:40:00,162.46,162.65,162.26,162.61,196949.0,146.7081,146.8797,146.5275,146.8436,196949.0
2021-08-27 10:50:00,162.61,162.74,162.47,162.69,112944.0,146.8436,146.961,146.7172,146.9158,112944.0
2021-08-27 11:00:00,162.65,162.75,162.59,162.62,98580.0,146.8797,146.97,146.8255,146.8526,98580.0
2021-08-27 11:10:00,162.62,162.69,162.49,162.56,78321.0,146.8526,146.9158,146.7352,146.7984,78321.0
2021-08-27 11:20:00,162.55,162.76,162.45,162.56,78622.0,146.7894,146.9791,146.6991,146.7984,78622.0
2021-08-27 11:30:00,162.57,162.99,162.57,162.9,168439.0,146.8075,147.1868,146.8075,147.1055,168439.0
2021-08-27 11:40:00,162.9,162.96,162.41,162.42,100097.0,147.1055,147.1597,146.663,146.672,100097.0
2021-08-27 11:50:00,162.4,162.71,162.36,162.65,103350.0,146.654,146.9339,146.6178,146.8797,103350.0
2021-08-27 12:00:00,162.65,162.81,162.55,162.76,79795.0,146.8797,147.0242,146.7894,146.9791,79795.0
2021-08-27 12:10:00,162.75,162.79,162.65,162.65,46161.0,146.97,147.0061,146.8797,146.8797,46161.0
2021-08-27 12:20:00,162.66,162.87,162.64,162.85,66650.0,146.8887,147.0784,146.8707,147.0603,66650.0
2021-08-27 12:30:00,162.85,162.99,162.77,162.83,80436.0,147.0603,147.1868,146.9881,147.0423,80436.0
2021-08-27 12:40:00,162.85,162.97,162.77,162.97,78328.0,147.0603,147.1687,146.9881,147.1687,78328.0
2021-08-27 12:50:00,162.97,163.14,162.96,162.96,121841.0,147.1687,147.3222,147.1597,147.1597,121841.0
2021-08-27 13:00:00,162.96,163.07,162.93,163.05,126504.0,147.1597,147.259,147.1326,147.2409,126504.0
2021-08-27 13:10:00,163.03,163.06,162.84,162.91,116389.0,147.2229,147.25,147.0513,147.1145,116389.0
2021-08-27 13:20:00,162.9,162.96,162.85,162.85,54084.0,147.1055,147.1597,147.0603,147.0603,54084.0
2021-08-27 13:30:00,162.84,162.87,162.69,162.69,68083.0,147.0513,147.0784,146.9158,146.9158,68083.0
2021-08-27 13:40:00,162.7,162.79,162.7,162.75,49470.0,146.9249,147.0061,146.9249,146.97,49470.0
2021-08-27 13:50:00,162.75,162.86,162.7,162.81,60645.0,146.97,147.0694,146.9249,147.0242,60645.0
2021-08-27 14:00:00,162.81,162.88,162.65,162.79,102266.0,147.0242,147.0874,146.8797,147.0061,102266.0
2021-08-27 14:10:00,162.79,162.87,162.77,162.86,79347.0,147.0061,147.0784,146.9881,147.0694,79347.0
2021-08-27 14:20:00,162.86,162.97,162.83,162.94,86958.0,147.0694,147.1687,147.0423,147.1416,86958.0
2021-08-27 14:30:00,162.93,163.06,162.78,162.81,129107.0,147.1326,147.25,146.9971,147.0242,129107.0
2021-08-27 14:40:00,162.8,162.85,162.7,162.83,127938.0,147.0152,147.0603,146.9249,147.0423,127938.0
2021-08-27 14:50:00,162.82,162.86,162.74,162.86,83111.0,147.0332,147.0694,146.961,147.0694,83111.0
2021-08-27 15:00:00,162.86,162.88,162.78,162.85,89090.0,147.0694,147.0874,146.9971,147.0603,89090.0
2021-08-27 15:10:00,162.84,162.94,162.79,162.9,82524.0,147.0513,147.1416,147.0061,147.1055,82524.0
2021-08-27 15:20:00,162.89,162.93,162.79,162.85,133426.0,147.0964,147.1326,147.0061,147.0603,133426.0
2021-08-27 15:30:00,162.84,162.99,162.76,162.99,147666.0,147.0513,147.1868,146.9791,147.1868,147666.0
2021-08-27 15:40:00,162.98,163.13,162.83,162.99,227079.0,147.1777,147.3132,147.0423,147.1868,227079.0
2021-08-27 15:50:00,163.0,163.16,162.89,163.04,556611.0,147.1958,147.3403,147.0964,147.2319,556611.0
2021-08-30 09:30:00,163.21,163.49,161.11,161.14,448731.0,147.3854,147.6383,145.489,145.5161,448731.0
2021-08-30 09:40:00,161.14,161.14,160.42,160.55,344965.0,145.5161,145.5161,144.8659,144.9833,344965.0
2021-08-30 09:50:00,160.52,160.9,160.29,160.34,263957.0,144.9562,145.2994,144.7485,144.7937,263957.0
2021-08-30 10:00:00,160.3,160.36,159.88,160.2,269327.0,144.7576,144.8118,144.3783,144.6673,269327.0
2021-08-30 10:10:00,160.23,160.73,159.97,160.68,207423.0,144.6944,145.1459,144.4596,145.1007,207423.0
2021-08-30 10:20:00,160.7,160.95,160.56,160.81,166800.0,145.1188,145.3445,144.9924,145.2181,166800.0
2021-08-30 10:30:00,160.81,160.98,160.52,160.95,127478.0,145.2181,145.3716,144.9562,145.3445,127478.0
2021-08-30 10:40:00,160.96,161.19,160.95,161.15,181085.0,145.3536,145.5613,145.3445,145.5252,181085.0
2021-08-30 10:50:00,161.16,161.41,161.06,161.12,207506.0,145.5342,145.7599,145.4439,145.4981,207506.0
2021-08-30 11:00:00,161.11,161.26,160.93,161.26,94468.0,145.489,145.6245,145.3265,145.6245,94468.0
2021-08-30 11:10:00,161.28,161.7,161.28,161.58,158129.0,145.6425,146.0218,145.6425,145.9135,158129.0
2021-08-30 11:20:00,161.55,161.71,161.4,161.41,139621.0,145.8864,146.0309,145.7509,145.7599,139621.0
2021-08-30 11:30:00,161.43,161.59,161.28,161.39,128907.0,145.778,145.9225,145.6425,145.7419,128907.0
2021-08-30 11:40:00,161.37,161.55,161.17,161.24,122397.0,145.7238,145.8864,145.5432,145.6064,122397.0
2021-08-30 11:50:00,161.25,161.58,161.24,161.54,92008.0,145.6155,145.9135,145.6064,145.8773,92008.0
2021-08-30 12:00:00,161.54,161.84,161.54,161.6,104691.0,145.8773,146.1483,145.8773,145.9315,104691.0
2021-08-30 12:10:00,161.6,161.66,161.41,161.45,98195.0,145.9315,145.9857,145.7599,145.7961,98195.0
2021-08-30 12:20:00,161.44,161.53,161.39,161.45,68890.0,145.787,145.8683,145.7419,145.7961,68890.0
2021-08-30 12:30:00,161.47,161.54,161.39,161.41,63456.0,145.8141,145.8773,145.7419,145.7599,63456.0
2021-08-30 12:40:00,161.42,161.58,161.37,161.49,62151.0,145.769,145.9135,145.7238,145.8322,62151.0
2021-08-30 12:50:00,161.48,161.52,161.26,161.41,71371.0,145.8232,145.8593,145.6245,145.7599,71371.0
2021-08-30 13:00:00,161.42,161.47,161.21,161.23,66388.0,145.769,145.8141,145.5793,145.5974,66388.0
2021-08-30 13:10:00,161.23,161.36,161.21,161.34,72288.0,145.5974,145.7148,145.5793,145.6967,72288.0
2021-08-30 13:20:00,161.35,161.44,161.18,161.19,93013.0,145.7058,145.787,145.5522,145.5613,93013.0
2021-08-30 13:30:00,161.2,161.26,161.05,161.21,97546.0,145.5703,145.6245,145.4349,145.5793,97546.0
2021-08-30 13:40:00,161.23,161.29,161.07,161.1,61103.0,145.5974,145.6516,145.4529,145.48,61103.0
2021-08-30 13:50:00,161.11,161.13,160.93,160.99,77131.0,145.489,145.5071,145.3265,145.3807,77131.0
2021-08-30 14:00:00,161.0,161.04,160.89,160.97,65468.0,145.3897,145.4258,145.2904,145.3626,65468.0
2021-08-30 14:10:00,160.97,161.02,160.84,160.84,57495.0,145.3626,145.4078,145.2452,145.2452,57495.0
2021-08-30 14:20:00,160.84,160.93,160.77,160.93,60367.0,145.2452,145.3265,145.182,145.3265,60367.0
2021-08-30 14:30:00,160.93,160.95,160.77,160.78,65134.0,145.3265,145.3445,145.182,145.191,65134.0
2021-08-30 14:40:00,160.78,160.92,160.77,160.84,78940.0,145.191,145.3175,145.182,145.2452,78940.0
2021-08-30 14:50:00,160.84,161.03,160.82,160.86,58816.0,145.2452,145.4168,145.2272,145.2633,58816.0
2021-08-30 15:00:00,160.85,161.05,160.84,160.98,71702.0,145.2542,145.4349,145.2452,145.3716,71702.0
2021-08-30 15:10:00,160.97,160.99,160.72,160.74,102703.0,145.3626,145.3807,145.1368,145.1549,102703.0
2021-08-30 15:20:00,160.74,160.97,160.65,160.83,110072.0,145.1549,145.3626,145.0736,145.2362,110072.0
2021-08-30 15:30:00,160.79,160.82,160.6,160.6,111101.0,145.2001,145.2272,145.0285,145.0285,111101.0
2021-08-30 15:40:00,160.59,160.77,160.53,160.74,274480.0,145.0195,145.182,144.9653,145.1549,274480.0
2021-08-30 15:50:00,160.74,160.77,160.4,160.43,444859.0,145.1549,145.182,144.8479,144.875,444859.0
2021-08-31 09:30:00,160.29,161.37,160.27,160.92,504007.0,144.7485,145.7238,144.7305,145.3175,504007.0
2021-08-31 09:40:00,160.94,161.02,159.83,159.89,298046.0,145.3355,145.4078,144.3331,144.3873,298046.0
2021-08-31 09:50:00,159.91,159.99,159.35,159.74,205316.0,144.4054,144.4776,143.8997,144.2519,205316.0
2021-08-31 10:00:00,159.76,160.3,159.53,160.27,140032.0,144.2699,144.7576,144.0622,144.7305,140032.0
2021-08-31 10:10:00,160.3,160.77,160.18,160.68,145072.0,144.7576,145.182,144.6492,145.1007,145072.0
2021-08-31 10:20:00,160.69,160.7,159.98,160.31,98505.0,145.1098,145.1188,144.4686,144.7666,98505.0
2021-08-31 10:30:00,160.29,160.75,160.16,160.71,97679.0,144.7485,145.1639,144.6311,145.1278,97679.0
2021-08-31 10:40:00,160.71,160.98,160.65,160.96,148101.0,145.1278,145.3716,145.0736,145.3536,148101.0
2021-08-31 10:50:00,160.96,161.23,160.9,160.98,144987.0,145.3536,145.5974,145.2994,145.3716,144987.0
2021-08-31 11:00:00,160.97,161.19,160.88,160.95,114828.0,145.3626,145.5613,145.2813,145.3445,114828.0
2021-08-31 11:10:00,160.93,160.93,160.64,160.92,288075.0,145.3265,145.3265,145.0646,145.3175,288075.0
2021-08-31 11:20:00,160.92,161.04,160.62,160.63,149423.0,145.3175,145.4258,145.0465,145.0556,149423.0
2021-08-31 11:30:00,160.61,160.74,160.39,160.52,112784.0,145.0375,145.1549,144.8388,144.9562,112784.0
2021-08-31 11:40:00,160.51,160.68,160.48,160.59,111958.0,144.9472,145.1007,144.9201,145.0195,111958.0
2021-08-31 11:50:00,160.61,160.62,160.42,160.52,69618.0,145.0375,145.0465,144.8659,144.9562,69618.0
2021-08-31 12:00:00,160.52,160.67,160.44,160.59,82340.0,144.9562,145.0917,144.884,145.0195,82340.0
2021-08-31 12:10:00,160.6,160.62,160.44,160.5,152210.0,145.0285,145.0465,144.884,144.9382,152210.0
2021-08-31 12:20:00,160.5,160.63,160.49,160.57,128126.0,144.9382,145.0556,144.9291,145.0014,128126.0
2021-08-31 12:30:00,160.56,160.57,160.39,160.42,60821.0,144.9924,145.0014,144.8388,144.8659,60821.0
2021-08-31 12:40:00,160.43,160.47,160.15,160.18,116490.0,144.875,144.9111,144.6221,144.6492,116490.0
2021-08-31 12:50:00,160.18,160.47,160.14,160.28,148524.0,144.6492,144.9111,144.6131,144.7395,148524.0
2021-08-31 13:00:00,160.24,160.29,159.92,160.03,216234.0,144.7034,144.7485,144.4144,144.5137,216234.0
2021-08-31 13:10:00,160.02,160.29,159.96,160.09,137632.0,144.5047,144.7485,144.4505,144.5679,137632.0
2021-08-31 13:20:00,160.08,160.14,159.82,160.04,109142.0,144.5589,144.6131,144.3241,144.5228,109142.0
2021-08-31 13:30:00,160.01,160.01,159.8,159.99,89608.0,144.4957,144.4957,144.306,144.4776,89608.0
2021-08-31 13:40:00,159.99,160.22,159.99,160.15,205373.0,144.4776,144.6853,144.4776,144.6221,205373.0
2021-08-31 13:50:00,160.15,160.17,159.93,160.05,96950.0,144.6221,144.6402,144.4234,144.5318,96950.0
2021-08-31 14:00:00,160.04,160.1,159.63,159.74,135333.0,144.5228,144.577,144.1525,144.2519,135333.0
2021-08-31 14:10:00,159.73,159.89,159.68,159.83,93408.0,144.2428,144.3873,144.1977,144.3331,93408.0
2021-08-31 14:20:00,159.81,159.89,159.69,159.72,213635.0,144.3151,144.3873,144.2067,144.2338,213635.0
2021-08-31 14:30:00,159.73,160.07,159.73,159.98,236729.0,144.2428,144.5499,144.2428,144.4686,236729.0
2021-08-31 14:40:00,159.94,159.97,159.75,159.79,109349.0,144.4325,144.4596,144.2609,144.297,109349.0
2021-08-31 14:50:00,159.79,160.05,159.73,160.04,116304.0,144.297,144.5318,144.2428,144.5228,116304.0
2021-08-31 15:00:00,160.05,160.1,159.89,159.89,110854.0,144.5318,144.577,144.3873,144.3873,110854.0
2021-08-31 15:10:00,159.88,159.88,159.76,159.87,114812.0,144.3783,144.3783,144.2699,144.3693,114812.0
2021-08-31 15:20:00,159.87,160.05,159.79,160.0,179175.0,144.3693,144.5318,144.297,144.4867,179175.0
2021-08-31 15:30:00,160.0,160.13,159.85,160.0,264779.0,144.4867,144.6041,144.3512,144.4867,264779.0
2021-08-31 15:40:00,159.99,160.19,159.84,159.95,264791.0,144.4776,144.6582,144.3422,144.4415,264791.0
2021-08-31 15:50:00,159.96,160.27,159.91,159.95,790803.0,144.4505,144.7305,144.4054,144.4415,790803.0
2021-09-01 09:30:00,160.22,160.29,159.29,159.84,632422.0,144.6853,144.7485,143.8455,144.3422,632422.0
2021-09-01 09:40:00,159.84,159.89,159.14,159.2,283872.0,144.3422,144.3873,143.71,143.7642,283872.0
2021-09-01 09:50:00,159.18,159.39,158.97,159.17,235741.0,143.7462,143.9358,143.5565,143.7371,235741.0
2021-09-01 10:00:00,159.16,160.1,159.16,159.78,347815.0,143.7281,144.577,143.7281,144.288,347815.0
2021-09-01 10:10:00,159.76,160.14,159.32,160.02,222348.0,144.2699,144.6131,143.8726,144.5047,222348.0
2021-09-01 10:20:00,159.97,160.3,159.72,160.05,181126.0,144.4596,144.7576,144.2338,144.5318,181126.0
2021-09-01 10:30:00,160.06,160.48,159.83,160.06,190430.0,144.5408,144.9201,144.3331,144.5408,190430.0
2021-09-01 10:40:00,160.04,160.38,160.02,160.36,81825.0,144.5228,144.8298,144.5047,144.8118,81825.0
2021-09-01 10:50:00,160.34,160.75,160.18,160.71,159378.0,144.7937,145.1639,144.6492,145.1278,159378.0
2021-09-01 11:00:00,160.69,160.76,160.35,160.56,162679.0,145.1098,145.173,144.8027,144.9924,162679.0
2021-09-01 11:10:00,160.55,160.55,160.24,160.44,110972.0,144.9833,144.9833,144.7034,144.884,110972.0
2021-09-01 11:20:00,160.44,160.45,160.08,160.15,123959.0,144.884,144.893,144.5589,144.6221,123959.0
2021-09-01 11:30:00,160.15,160.35,160.06,160.16,125851.0,144.6221,144.8027,144.5408,144.6311,125851.0
2021-09-01 11:40:00,160.15,160.28,160.1,160.16,87483.0,144.6221,144.7395,144.577,144.6311,87483.0
2021-09-01 11:50:00,160.16,160.32,160.01,160.03,107935.0,144.6311,144.7756,144.4957,144.5137,107935.0
2021-09-01 12:00:00,160.04,160.09,159.9,159.93,106032.0,144.5228,144.5679,144.3964,144.4234,106032.0
2021-09-01 12:10:00,159.93,160.14,159.9,160.05,106004.0,144.4234,144.6131,144.3964,144.5318,106004.0
2021-09-01 12:20:00,160.03,160.28,160.0,160.17,101596.0,144.5137,144.7395,144.4867,144.6402,101596.0
2021-09-01 12:30:00,160.16,160.58,160.12,160.46,106927.0,144.6311,145.0104,144.595,144.9021,106927.0
2021-09-01 12:40:00,160.46,160.48,160.07,160.17,64512.0,144.9021,144.9201,144.5499,144.6402,64512.0
2021-09-01 12:50:00,160.17,160.21,159.96,160.19,81877.0,144.6402,144.6763,144.4505,144.6582,81877.0
2021-09-01 13:00:00,160.19,160.2,160.01,160.09,59996.0,144.6582,144.6673,144.4957,144.5679,59996.0
2021-09-01 13:10:00,160.08,160.19,159.96,160.0,99901.0,144.5589,144.6582,144.4505,144.4867,99901.0
2021-09-01 13:20:00,160.0,160.03,159.9,159.9,59373.0,144.4867,144.5137,144.3964,144.3964,59373.0
2021-09-01 13:30:00,159.91,159.98,159.77,159.95,122082.0,144.4054,144.4686,144.279,144.4415,122082.0
2021-09-01 13:40:00,159.96,160.12,159.88,160.08,70797.0,144.4505,144.595,144.3783,144.5589,70797.0
2021-09-01 13:50:00,160.08,160.26,159.99,160.22,91368.0,144.5589,144.7214,144.4776,144.6853,91368.0
2021-09-01 14:00:00,160.21,160.24,160.08,160.12,74134.0,144.6763,144.7034,144.5589,144.595,74134.0
2021-09-01 14:10:00,160.11,160.12,159.95,159.96,47826.0,144.586,144.595,144.4415,144.4505,47826.0
2021-09-01 14:20:00,159.96,160.06,159.82,159.82,109199.0,144.4505,144.5408,144.3241,144.3241,109199.0
2021-09-01 14:30:00,159.82,159.86,159.66,159.84,112612.0,144.3241,144.3602,144.1796,144.3422,112612.0
2021-09-01 14:40:00,159.84,159.84,159.71,159.78,74166.0,144.3422,144.3422,144.2248,144.288,74166.0
2021-09-01 14:50:00,159.78,159.8,159.64,159.67,63349.0,144.288,144.306,144.1616,144.1887,63349.0
2021-09-01 15:00:00,159.67,159.69,159.28,159.32,123716.0,144.1887,144.2067,143.8365,143.8726,123716.0
2021-09-01 15:10:00,159.33,159.65,159.33,159.49,85565.0,143.8816,144.1706,143.8816,144.0261,85565.0
2021-09-01 15:20:00,159.5,159.58,159.38,159.54,110763.0,144.0351,144.1074,143.9268,144.0713,110763.0
2021-09-01 15:30:00,159.54,159.72,159.45,159.57,147563.0,144.0713,144.2338,143.99,144.0983,147563.0
2021-09-01 15:40:00,159.58,159.7,159.5,159.68,167669.0,144.1074,144.2157,144.0351,144.1977,167669.0
2021-09-01 15:50:00,159.67,159.78,159.56,159.73,451260.0,144.1887,144.288,144.0893,144.2428,451260.0
2021-09-02 09:30:00,160.12,160.58,159.43,159.63,337385.0,144.595,145.0104,143.9719,144.1525,337385.0
2021-09-02 09:40:00,159.64,160.03,159.48,159.72,218534.0,144.1616,144.5137,144.0171,144.2338,218534.0
2021-09-02 09:50:00,159.71,159.96,159.56,159.82,108541.0,144.2248,144.4505,144.0893,144.3241,108541.0
2021-09-02 10:00:00,159.84,160.11,159.81,159.99,136690.0,144.3422,144.586,144.3151,144.4776,136690.0
2021-09-02 10:10:00,159.98,160.23,159.8,160.17,128179.0,144.4686,144.6944,144.306,144.6402,128179.0
2021-09-02 10:20:00,160.17,160.61,160.13,160.61,181145.0,144.6402,145.0375,144.6041,145.0375,181145.0
2021-09-02 10:30:00,160.6,161.11,160.59,161.01,335946.0,145.0285,145.489,145.0195,145.3987,335946.0
2021-09-02 10:40:00,161.02,161.26,160.95,161.16,192033.0,145.4078,145.6245,145.3445,145.5342,192033.0
2021-09-02 10:50:00,161.17,161.29,161.0,161.03,145745.0,145.5432,145.6516,145.3897,145.4168,145745.0
2021-09-02 11:00:00,161.03,161.58,161.02,161.48,189953.0,145.4168,145.9135,145.4078,145.8232,189953.0
2021-09-02 11:10:00,161.42,161.52,161.27,161.33,185470.0,145.769,145.8593,145.6335,145.6877,185470.0
2021-09-02 11:20:00,161.32,161.5,161.25,161.4,197205.0,145.6787,145.8412,145.6155,145.7509,197205.0
2021-09-02 11:30:00,161.4,161.59,161.36,161.5,200162.0,145.7509,145.9225,145.7148,145.8412,200162.0
2021-09-02 11:40:00,161.51,161.61,161.46,161.51,103449.0,145.8502,145.9406,145.8051,145.8502,103449.0
2021-09-02 11:50:00,161.52,161.54,161.36,161.46,129000.0,145.8593,145.8773,145.7148,145.8051,129000.0
2021-09-02 12:00:00,161.47,161.52,161.21,161.25,164868.0,145.8141,145.8593,145.5793,145.6155,164868.0
2021-09-02 12:10:00,161.24,161.25,161.02,161.03,95010.0,145.6064,145.6155,145.4078,145.4168,95010.0
2021-09-02 12:20:00,161.03,161.03,160.83,160.91,80445.0,145.4168,145.4168,145.2362,145.3084,80445.0
2021-09-02 12:30:00,160.91,160.93,160.72,160.79,77853.0,145.3084,145.3265,145.1368,145.2001,77853.0
2021-09-02 12:40:00,160.81,160.91,160.78,160.85,69305.0,145.2181,145.3084,145.191,145.2542,69305.0
2021-09-02 12:50:00,160.85,161.04,160.83,161.03,97227.0,145.2542,145.4258,145.2362,145.4168,97227.0
2021-09-02 13:00:00,161.03,161.09,160.93,161.02,122405.0,145.4168,145.471,145.3265,145.4078,122405.0
2021-09-02 13:10:00,161.03,161.06,160.89,160.92,177756.0,145.4168,145.4439,145.2904,145.3175,177756.0
2021-09-02 13:20:00,160.93,160.94,160.69,160.74,81154.0,145.3265,145.3355,145.1098,145.1549,81154.0
2021-09-02 13:30:00,160.75,160.84,160.68,160.79,80389.0,145.1639,145.2452,145.1007,145.2001,80389.0
2021-09-02 13:40:00,160.8,160.88,160.71,160.71,68300.0,145.2091,145.2813,145.1278,145.1278,68300.0
2021-09-02 13:50:00,160.72,160.89,160.72,160.86,85923.0,145.1368,145.2904,145.1368,145.2633,85923.0
2021-09-02 14:00:00,160.84,160.86,160.48,160.6,99008.0,145.2452,145.2633,144.9201,145.0285,99008.0
2021-09-02 14:10:00,160.59,160.62,160.39,160.53,76428.0,145.0195,145.0465,144.8388,144.9653,76428.0
2021-09-02 14:20:00,160.53,160.57,160.28,160.35,101465.0,144.9653,145.0014,144.7395,144.8027,101465.0
2021-09-02 14:30:00,160.35,160.47,160.16,160.17,88245.0,144.8027,144.9111,144.6311,144.6402,88245.0
2021-09-02 14:40:00,160.16,160.32,160.1,160.24,75024.0,144.6311,144.7756,144.577,144.7034,75024.0
2021-09-02 14:50:00,160.24,160.38,160.2,160.31,102715.0,144.7034,144.8298,144.6673,144.7666,102715.0
2021-09-02 15:00:00,160.3,160.5,160.3,160.35,120168.0,144.7576,144.9382,144.7576,144.8027,120168.0
2021-09-02 15:10:00,160.35,160.47,160.21,160.38,107081.0,144.8027,144.9111,144.6763,144.8298,107081.0
2021-09-02 15:20:00,160.37,160.37,160.12,160.22,91259.0,144.8208,144.8208,144.595,144.6853,91259.0
2021-09-02 15:30:00,160.22,160.25,159.95,159.97,118349.0,144.6853,144.7124,144.4415,144.4596,118349.0
2021-09-02 15:40:00,159.96,160.01,159.77,159.81,151833.0,144.4505,144.4957,144.279,144.3151,151833.0
2021-09-02 15:50:00,159.82,160.46,159.82,160.45,523773.0,144.3241,144.9021,144.3241,144.893,523773.0
2021-09-03 09:30:00,160.39,160.89,159.91,159.95,328874.0,144.8388,145.2904,144.4054,144.4415,328874.0
2021-09-03 09:40:00,159.85,160.52,159.85,160.26,135051.0,144.3512,144.9562,144.3512,144.7214,135051.0
2021-09-03 09:50:00,160.23,160.23,159.41,159.51,229012.0,144.6944,144.6944,143.9539,144.0442,229012.0
2021-09-03 10:00:00,159.49,159.78,159.14,159.66,222570.0,144.0261,144.288,143.71,144.1796,222570.0
2021-09-03 10:10:00,159.75,160.5,159.75,160.28,226995.0,144.2609,144.9382,144.2609,144.7395,226995.0
2021-09-03 10:20:00,160.27,160.39,159.96,160.07,117723.0,144.7305,144.8388,144.4505,144.5499,117723.0
2021-09-03 10:30:00,160.1,160.13,159.81,159.88,98771.0,144.577,144.6041,144.3151,144.3783,98771.0
2021-09-03 10:40:00,159.88,159.88,159.42,159.72,152078.0,144.3783,144.3783,143.9629,144.2338,152078.0
2021-09-03 10:50:00,159.73,159.92,159.48,159.91,139313.0,144.2428,144.4144,144.0171,144.4054,139313.0
2021-09-03 11:00:00,159.9,160.07,159.62,159.98,138802.0,144.3964,144.5499,144.1435,144.4686,138802.0
2021-09-03 11:10:00,159.98,160.02,159.45,159.58,140274.0,144.4686,144.5047,143.99,144.1074,140274.0
2021-09-03 11:20:00,159.56,159.72,159.44,159.7,79429.0,144.0893,144.2338,143.981,144.2157,79429.0
2021-09-03 11:30:00,159.71,159.79,159.55,159.55,59110.0,144.2248,144.297,144.0803,144.0803,59110.0
2021-09-03 11:40:00,159.57,159.81,159.46,159.72,81180.0,144.0983,144.3151,143.999,144.2338,81180.0
2021-09-03 11:50:00,159.71,159.72,159.53,159.58,98265.0,144.2248,144.2338,144.0622,144.1074,98265.0
2021-09-03 12:00:00,159.57,159.57,159.39,159.48,96197.0,144.0983,144.0983,143.9358,144.0171,96197.0
2021-09-03 12:10:00,159.48,159.57,159.36,159.37,91290.0,144.0171,144.0983,143.9087,143.9177,91290.0
2021-09-03 12:20:00,159.37,159.55,159.28,159.51,67669.0,143.9177,144.0803,143.8365,144.0442,67669.0
2021-09-03 12:30:00,159.51,159.57,159.4,159.51,55841.0,144.0442,144.0983,143.9448,144.0442,55841.0
2021-09-03 12:40:00,159.51,159.62,159.39,159.41,68353.0,144.0442,144.1435,143.9358,143.9539,68353.0
2021-09-03 12:50:00,159.4,159.4,159.24,159.29,101701.0,143.9448,143.9448,143.8003,143.8455,101701.0
2021-09-03 13:00:00,159.31,159.36,159.2,159.35,94460.0,143.8636,143.9087,143.7642,143.8997,94460.0
2021-09-03 13:10:00,159.35,159.56,159.33,159.53,99344.0,143.8997,144.0893,143.8816,144.0622,99344.0
2021-09-03 13:20:00,159.53,159.59,159.4,159.41,81970.0,144.0622,144.1164,143.9448,143.9539,81970.0
2021-09-03 13:30:00,159.42,159.64,159.41,159.64,69086.0,143.9629,144.1616,143.9539,144.1616,69086.0
2021-09-03 13:40:00,159.64,159.75,159.57,159.71,102171.0,144.1616,144.2609,144.0983,144.2248,102171.0
2021-09-03 13:50:00,159.71,159.75,159.64,159.68,73362.0,144.2248,144.2609,144.1616,144.1977,73362.0
2021-09-03 14:00:00,159.67,159.89,159.64,159.88,97041.0,144.1887,144.3873,144.1616,144.3783,97041.0
2021-09-03 14:10:00,159.89,159.91,159.77,159.87,67479.0,144.3873,144.4054,144.279,144.3693,67479.0
2021-09-03 14:20:00,159.87,159.87,159.67,159.69,77272.0,144.3693,144.3693,144.1887,144.2067,77272.0
2021-09-03 14:30:00,159.7,159.73,159.56,159.62,84528.0,144.2157,144.2428,144.0893,144.1435,84528.0
2021-09-03 14:40:00,159.62,159.69,159.58,159.66,79434.0,144.1435,144.2067,144.1074,144.1796,79434.0
2021-09-03 14:50:00,159.67,159.84,159.67,159.77,77471.0,144.1887,144.3422,144.1887,144.279,77471.0
2021-09-03 15:00:00,159.77,159.93,159.76,159.88,69250.0,144.279,144.4234,144.2699,144.3783,69250.0
2021-09-03 15:10:00,159.87,159.9,159.77,159.85,73210.0,144.3693,144.3964,144.279,144.3512,73210.0
2021-09-03 15:20:00,159.84,159.86,159.72,159.76,130515.0,144.3422,144.3602,144.2338,144.2699,130515.0
2021-09-03 15:30:00,159.75,160.0,159.75,160.0,198836.0,144.2609,144.4867,144.2609,144.4867,198836.0
2021-09-03 15:40:00,159.99,159.99,159.75,159.85,153285.0,144.4776,144.4776,144.2609,144.3512,153285.0
2021-09-03 15:50:00,159.84,159.89,159.45,159.5,634393.0,144.3422,144.3873,143.99,144.0351,634393.0
2021-09-07 09:30:00,159.99,160.68,159.73,160.38,614255.0,144.4776,145.1007,144.2428,144.8298,614255.0
2021-09-07 09:40:00,160.38,161.12,160.07,161.07,219360.0,144.8298,145.4981,144.5499,145.4529,219360.0
2021-09-07 09:50:00,161.09,161.39,160.81,160.94,256140.0,145.471,145.7419,145.2181,145.3355,256140.0
2021-09-07 10:00:00,160.93,161.13,160.68,160.75,222145.0,145.3265,145.5071,145.1007,145.1639,222145.0
2021-09-07 10:10:00,160.71,160.81,160.26,160.32,236370.0,145.1278,145.2181,144.7214,144.7756,236370.0
2021-09-07 10:20:00,160.3,160.39,159.99,160.14,129127.0,144.7576,144.8388,144.4776,144.6131,129127.0
2021-09-07 10:30:00,160.15,160.19,159.76,159.84,149367.0,144.6221,144.6582,144.2699,144.3422,149367.0
2021-09-07 10:40:00,159.84,160.19,159.73,160.13,166285.0,144.3422,144.6582,144.2428,144.6041,166285.0
2021-09-07 10:50:00,160.13,160.44,160.05,160.4,122724.0,144.6041,144.884,144.5318,144.8479,122724.0
2021-09-07 11:00:00,160.4,160.45,159.84,159.88,152779.0,144.8479,144.893,144.3422,144.3783,152779.0
2021-09-07 11:10:00,159.87,160.07,159.71,159.93,100628.0,144.3693,144.5499,144.2248,144.4234,100628.0
2021-09-07 11:20:00,159.91,160.16,159.82,160.1,86867.0,144.4054,144.6311,144.3241,144.577,86867.0
2021-09-07 11:30:00,160.09,160.34,160.01,160.15,89606.0,144.5679,144.7937,144.4957,144.6221,89606.0
2021-09-07 11:40:00,160.16,160.2,159.99,160.1,66459.0,144.6311,144.6673,144.4776,144.577,66459.0
2021-09-07 11:50:00,160.1,160.1,159.66,159.78,92140.0,144.577,144.577,144.1796,144.288,92140.0
2021-09-07 12:00:00,159.78,160.16,159.77,160.07,74224.0,144.288,144.6311,144.279,144.5499,74224.0
2021-09-07 12:10:00,160.09,160.16,159.8,159.82,72930.0,144.5679,144.6311,144.306,144.3241,72930.0
2021-09-07 12:20:00,159.82,159.9,159.73,159.87,60292.0,144.3241,144.3964,144.2428,144.3693,60292.0
2021-09-07 12:30:00,159.88,160.11,159.87,159.92,56410.0,144.3783,144.586,144.3693,144.4144,56410.0
2021-09-07 12:40:00,159.91,160.19,159.91,160.14,81103.0,144.4054,144.6582,144.4054,144.6131,81103.0
2021-09-07 12:50:00,160.14,160.22,160.04,160.21,60250.0,144.6131,144.6853,144.5228,144.6763,60250.0
2021-09-07 13:00:00,160.21,160.24,160.05,160.21,82881.0,144.6763,144.7034,144.5318,144.6763,82881.0
2021-09-07 13:10:00,160.2,160.48,160.17,160.43,91484.0,144.6673,144.9201,144.6402,144.875,91484.0
2021-09-07 13:20:00,160.43,160.48,160.18,160.25,79496.0,144.875,144.9201,144.6492,144.7124,79496.0
2021-09-07 13:30:00,160.27,160.32,160.19,160.3,64642.0,144.7305,144.7756,144.6582,144.7576,64642.0
2021-09-07 13:40:00,160.31,160.38,160.21,160.28,54733.0,144.7666,144.8298,144.6763,144.7395,54733.0
2021-09-07 13:50:00,160.29,160.3,160.19,160.2,56142.0,144.7485,144.7576,144.6582,144.6673,56142.0
2021-09-07 14:00:00,160.21,160.22,159.97,159.97,62595.0,144.6763,144.6853,144.4596,144.4596,62595.0
2021-09-07 14:10:00,159.99,160.08,159.85,159.89,140051.0,144.4776,144.5589,144.3512,144.3873,140051.0
2021-09-07 14:20:00,159.89,159.99,159.83,159.93,171125.0,144.3873,144.4776,144.3331,144.4234,171125.0
2021-09-07 14:30:00,159.93,160.14,159.92,160.12,71444.0,144.4234,144.6131,144.4144,144.595,71444.0
2021-09-07 14:40:00,160.13,160.19,160.03,160.09,56382.0,144.6041,144.6582,144.5137,144.5679,56382.0
2021-09-07 14:50:00,160.1,160.12,159.96,160.03,75190.0,144.577,144.595,144.4505,144.5137,75190.0
2021-09-07 15:00:00,160.01,160.16,159.97,159.97,67767.0,144.4957,144.6311,144.4596,144.4596,67767.0
2021-09-07 15:10:00,159.98,160.01,159.72,159.78,86077.0,144.4686,144.4957,144.2338,144.288,86077.0
2021-09-07 15:20:00,159.78,159.86,159.63,159.66,97098.0,144.288,144.3602,144.1525,144.1796,97098.0
2021-09-07 15:30:00,159.65,159.82,159.54,159.59,158321.0,144.1706,144.3241,144.0713,144.1164,158321.0
2021-09-07 15:40:00,159.59,159.63,159.34,159.42,202201.0,144.1164,144.1525,143.8906,143.9629,202201.0
2021-09-07 15:50:00,159.41,159.5,158.96,159.23,865613.0,143.9539,144.0351,143.5475,143.7913,865613.0
2021-09-08 09:30:00,158.89,159.28,158.34,159.23,493516.0,143.4843,143.8365,142.9876,143.7913,493516.0
2021-09-08 09:40:00,159.27,159.58,158.95,159.04,212417.0,143.8274,144.1074,143.5385,143.6197,212417.0
2021-09-08 09:50:00,159.02,159.25,158.72,158.93,152926.0,143.6017,143.8094,143.3308,143.5204,152926.0
2021-09-08 10:00:00,158.93,159.38,158.79,159.15,155792.0,143.5204,143.9268,143.394,143.7191,155792.0
2021-09-08 10:10:00,159.16,159.52,158.94,159.42,218528.0,143.7281,144.0532,143.5294,143.9629,218528.0
2021-09-08 10:20:00,159.36,159.45,158.76,158.95,156990.0,143.9087,143.99,143.3669,143.5385,156990.0
2021-09-08 10:30:00,158.94,158.96,158.22,158.4,169084.0,143.5294,143.5475,142.8792,143.0418,169084.0
2021-09-08 10:40:00,158.4,158.64,158.05,158.63,191163.0,143.0418,143.2585,142.7257,143.2495,191163.0
2021-09-08 10:50:00,158.61,158.69,158.04,158.27,195461.0,143.2314,143.3037,142.7167,142.9244,195461.0
2021-09-08 11:00:00,158.24,158.58,158.18,158.31,147602.0,142.8973,143.2043,142.8431,142.9605,147602.0
2021-09-08 11:10:00,158.39,158.87,158.36,158.83,142623.0,143.0328,143.4662,143.0057,143.4301,142623.0
2021-09-08 11:20:00,158.83,158.93,158.6,158.61,122590.0,143.4301,143.5204,143.2224,143.2314,122590.0
2021-09-08 11:30:00,158.62,158.76,158.47,158.56,133623.0,143.2405,143.3669,143.105,143.1863,133623.0
2021-09-08 11:40:00,158.59,158.69,158.31,158.34,150576.0,143.2134,143.3037,142.9605,142.9876,150576.0
2021-09-08 11:50:00,158.36,158.55,158.31,158.33,101134.0,143.0057,143.1772,142.9605,142.9786,101134.0
2021-09-08 12:00:00,158.32,158.66,158.26,158.59,77365.0,142.9695,143.2766,142.9154,143.2134,77365.0
2021-09-08 12:10:00,158.58,158.81,158.58,158.74,64341.0,143.2043,143.412,143.2043,143.3488,64341.0
2021-09-08 12:20:00,158.75,158.89,158.67,158.87,92905.0,143.3579,143.4843,143.2856,143.4662,92905.0
2021-09-08 12:30:00,158.88,158.93,158.76,158.81,69145.0,143.4752,143.5204,143.3669,143.412,69145.0
2021-09-08 12:40:00,158.82,158.93,158.66,158.8,60705.0,143.4211,143.5204,143.2766,143.403,60705.0
2021-09-08 12:50:00,158.8,158.85,158.74,158.84,47461.0,143.403,143.4482,143.3488,143.4391,47461.0
2021-09-08 13:00:00,158.82,158.82,158.56,158.56,65741.0,143.4211,143.4211,143.1863,143.1863,65741.0
2021-09-08 13:10:00,158.6,158.67,158.46,158.66,62562.0,143.2224,143.2856,143.096,143.2766,62562.0
2021-09-08 13:20:00,158.65,158.74,158.54,158.67,54818.0,143.2676,143.3488,143.1682,143.2856,54818.0
2021-09-08 13:30:00,158.67,158.73,158.57,158.63,69798.0,143.2856,143.3398,143.1953,143.2495,69798.0
2021-09-08 13:40:00,158.66,158.78,158.63,158.68,65385.0,143.2766,143.3849,143.2495,143.2946,65385.0
2021-09-08 13:50:00,158.69,158.74,158.45,158.46,67082.0,143.3037,143.3488,143.0869,143.096,67082.0
2021-09-08 14:00:00,158.46,158.72,158.44,158.64,109483.0,143.096,143.3308,143.0779,143.2585,109483.0
2021-09-08 14:10:00,158.65,158.75,158.53,158.55,92942.0,143.2676,143.3579,143.1592,143.1772,92942.0
2021-09-08 14:20:00,158.56,158.58,158.31,158.41,121070.0,143.1863,143.2043,142.9605,143.0508,121070.0
2021-09-08 14:30:00,158.42,158.5,158.35,158.47,58027.0,143.0599,143.1321,142.9966,143.105,58027.0
2021-09-08 14:40:00,158.47,158.51,158.37,158.38,64194.0,143.105,143.1411,143.0147,143.0237,64194.0
2021-09-08 14:50:00,158.39,158.49,158.37,158.43,60512.0,143.0328,143.1231,143.0147,143.0689,60512.0
2021-09-08 15:00:00,158.45,158.52,158.35,158.52,63143.0,143.0869,143.1502,142.9966,143.1502,63143.0
2021-09-08 15:10:00,158.52,158.62,158.47,158.59,62050.0,143.1502,143.2405,143.105,143.2134,62050.0
2021-09-08 15:20:00,158.59,158.65,158.46,158.49,92613.0,143.2134,143.2676,143.096,143.1231,92613.0
2021-09-08 15:30:00,158.48,158.7,158.41,158.58,101511.0,143.114,143.3127,143.0508,143.2043,101511.0
2021-09-08 15:40:00,158.57,158.71,158.54,158.56,156612.0,143.1953,143.3217,143.1682,143.1863,156612.0
2021-09-08 15:50:00,158.57,158.65,158.43,158.5,407615.0,143.1953,143.2676,143.0689,143.1321,407615.0
2021-09-09 09:30:00,158.27,159.48,158.08,159.33,327357.0,142.9244,144.0171,142.7528,143.8816,327357.0
2021-09-09 09:40:00,159.32,159.81,159.17,159.69,252067.0,143.8726,144.3151,143.7371,144.2067,252067.0
2021-09-09 09:50:00,159.7,160.22,159.7,160.18,175184.0,144.2157,144.6853,144.2157,144.6492,175184.0
2021-09-09 10:00:00,160.2,160.39,159.98,160.28,150251.0,144.6673,144.8388,144.4686,144.7395,150251.0
2021-09-09 10:10:00,160.31,160.84,160.26,160.7,166179.0,144.7666,145.2452,144.7214,145.1188,166179.0
2021-09-09 10:20:00,160.68,160.82,160.36,160.37,186607.0,145.1007,145.2272,144.8118,144.8208,186607.0
2021-09-09 10:30:00,160.36,160.61,160.3,160.5,125172.0,144.8118,145.0375,144.7576,144.9382,125172.0
2021-09-09 10:40:00,160.53,160.56,160.12,160.13,150193.0,144.9653,144.9924,144.595,144.6041,150193.0
2021-09-09 10:50:00,160.14,160.46,160.14,160.3,65623.0,144.6131,144.9021,144.6131,144.7576,65623.0
2021-09-09 11:00:00,160.3,160.66,160.24,160.59,112001.0,144.7576,145.0827,144.7034,145.0195,112001.0
2021-09-09 11:10:00,160.58,160.65,160.13,160.14,99486.0,145.0104,145.0736,144.6041,144.6131,99486.0
2021-09-09 11:20:00,160.14,160.17,159.78,159.84,114432.0,144.6131,144.6402,144.288,144.3422,114432.0
2021-09-09 11:30:00,159.84,159.98,159.81,159.89,85076.0,144.3422,144.4686,144.3151,144.3873,85076.0
2021-09-09 11:40:00,159.91,160.04,159.85,160.02,65847.0,144.4054,144.5228,144.3512,144.5047,65847.0
2021-09-09 11:50:00,160.03,160.12,159.8,160.11,72932.0,144.5137,144.595,144.306,144.586,72932.0
2021-09-09 12:00:00,160.11,160.13,159.59,159.68,106402.0,144.586,144.6041,144.1164,144.1977,106402.0
2021-09-09 12:10:00,159.66,159.68,159.4,159.56,83012.0,144.1796,144.1977,143.9448,144.0893,83012.0
2021-09-09 12:20:00,159.57,159.69,159.53,159.68,75508.0,144.0983,144.2067,144.0622,144.1977,75508.0
2021-09-09 12:30:00,159.68,160.1,159.58,160.07,102330.0,144.1977,144.577,144.1074,144.5499,102330.0
2021-09-09 12:40:00,160.04,160.12,159.97,160.05,75779.0,144.5228,144.595,144.4596,144.5318,75779.0
2021-09-09 12:50:00,160.05,160.12,159.85,159.92,60166.0,144.5318,144.595,144.3512,144.4144,60166.0
2021-09-09 13:00:00,159.92,160.04,159.83,159.9,127752.0,144.4144,144.5228,144.3331,144.3964,127752.0
2021-09-09 13:10:00,159.9,159.94,159.68,159.75,71698.0,144.3964,144.4325,144.1977,144.2609,71698.0
2021-09-09 13:20:00,159.74,159.74,159.21,159.47,153871.0,144.2519,144.2519,143.7733,144.008,153871.0
2021-09-09 13:30:00,159.45,159.45,159.04,159.06,81625.0,143.99,143.99,143.6197,143.6378,81625.0
2021-09-09 13:40:00,159.08,159.32,159.08,159.26,104114.0,143.6559,143.8726,143.6559,143.8184,104114.0
2021-09-09 13:50:00,159.26,159.35,159.11,159.18,93445.0,143.8184,143.8997,143.6829,143.7462,93445.0
2021-09-09 14:00:00,159.17,159.25,158.92,159.22,110458.0,143.7371,143.8094,143.5114,143.7823,110458.0
2021-09-09 14:10:00,159.22,159.34,159.18,159.19,81343.0,143.7823,143.8906,143.7462,143.7552,81343.0
2021-09-09 14:20:00,159.21,159.29,159.08,159.08,52999.0,143.7733,143.8455,143.6559,143.6559,52999.0
2021-09-09 14:30:00,159.09,159.11,158.97,159.0,56074.0,143.6649,143.6829,143.5565,143.5836,56074.0
2021-09-09 14:40:00,159.02,159.31,158.92,159.3,65338.0,143.6017,143.8636,143.5114,143.8545,65338.0
2021-09-09 14:50:00,159.28,159.35,159.18,159.25,94450.0,143.8365,143.8997,143.7462,143.8094,94450.0
2021-09-09 15:00:00,159.25,159.41,159.18,159.23,86787.0,143.8094,143.9539,143.7462,143.7913,86787.0
2021-09-09 15:10:00,159.24,159.35,159.08,159.1,86747.0,143.8003,143.8997,143.6559,143.6739,86747.0
2021-09-09 15:20:00,159.1,159.33,159.1,159.22,69289.0,143.6739,143.8816,143.6739,143.7823,69289.0
2021-09-09 15:30:00,159.22,159.66,159.1,159.61,103747.0,143.7823,144.1796,143.6739,144.1345,103747.0
2021-09-09 15:40:00,159.6,159.92,159.57,159.57,169343.0,144.1254,144.4144,144.0983,144.0983,169343.0
2021-09-09 15:50:00,159.56,159.61,159.04,159.23,530570.0,144.0893,144.1345,143.6197,143.7913,530570.0
2021-09-10 09:30:00,160.56,160.72,159.49,159.64,474372.0,144.9924,145.1368,144.0261,144.1616,474372.0
2021-09-10 09:40:00,159.59,159.88,158.94,159.02,244782.0,144.1164,144.3783,143.5294,143.6017,244782.0
2021-09-10 09:50:00,159.0,159.0,158.51,158.63,177457.0,143.5836,143.5836,143.1411,143.2495,177457.0
2021-09-10 10:00:00,158.59,158.79,158.17,158.36,151725.0,143.2134,143.394,142.8341,143.0057,151725.0
2021-09-10 10:10:00,158.25,158.42,158.09,158.26,212585.0,142.9063,143.0599,142.7618,142.9154,212585.0
2021-09-10 10:20:00,158.26,158.67,158.1,158.51,133189.0,142.9154,143.2856,142.7709,143.1411,133189.0
2021-09-10 10:30:00,158.5,158.5,157.87,158.18,209425.0,143.1321,143.1321,142.5632,142.8431,209425.0
2021-09-10 10:40:00,158.16,158.3,157.9,158.05,133167.0,142.8251,142.9515,142.5903,142.7257,133167.0
2021-09-10 10:50:00,158.06,158.23,157.68,157.91,125819.0,142.7348,142.8883,142.3916,142.5993,125819.0
2021-09-10 11:00:00,157.89,158.0,157.62,157.95,134255.0,142.5812,142.6806,142.3374,142.6354,134255.0
2021-09-10 11:10:00,157.93,158.01,157.55,157.56,95733.0,142.6174,142.6896,142.2742,142.2832,95733.0
2021-09-10 11:20:00,157.56,157.83,157.4,157.75,128961.0,142.2832,142.5271,142.1387,142.4548,128961.0
2021-09-10 11:30:00,157.73,158.16,157.69,157.94,134052.0,142.4368,142.8251,142.4006,142.6264,134052.0
2021-09-10 11:40:00,157.95,158.15,157.78,157.81,105905.0,142.6354,142.816,142.4819,142.509,105905.0
2021-09-10 11:50:00,157.8,158.33,157.78,158.27,159995.0,142.5,142.9786,142.4819,142.9244,159995.0
2021-09-10 12:00:00,158.25,158.34,158.1,158.34,110930.0,142.9063,142.9876,142.7709,142.9876,110930.0
2021-09-10 12:10:00,158.34,158.47,158.22,158.41,63418.0,142.9876,143.105,142.8792,143.0508,63418.0
2021-09-10 12:20:00,158.38,158.48,158.34,158.47,58354.0,143.0237,143.114,142.9876,143.105,58354.0
2021-09-10 12:30:00,158.45,158.57,158.37,158.53,50356.0,143.0869,143.1953,143.0147,143.1592,50356.0
2021-09-10 12:40:00,158.54,158.55,158.44,158.47,55688.0,143.1682,143.1772,143.0779,143.105,55688.0
2021-09-10 12:50:00,158.46,158.54,158.36,158.4,52288.0,143.096,143.1682,143.0057,143.0418,52288.0
2021-09-10 13:00:00,158.41,158.68,158.41,158.44,74588.0,143.0508,143.2946,143.0508,143.0779,74588.0
2021-09-10 13:10:00,158.44,158.48,158.3,158.38,55008.0,143.0779,143.114,142.9515,143.0237,55008.0
2021-09-10 13:20:00,158.38,158.43,158.19,158.21,66611.0,143.0237,143.0689,142.8522,142.8702,66611.0
2021-09-10 13:30:00,158.21,158.38,158.13,158.35,66184.0,142.8702,143.0237,142.798,142.9966,66184.0
2021-09-10 13:40:00,158.35,158.36,158.07,158.09,96230.0,142.9966,143.0057,142.7438,142.7618,96230.0
2021-09-10 13:50:00,158.08,158.26,158.03,158.26,108190.0,142.7528,142.9154,142.7077,142.9154,108190.0
2021-09-10 14:00:00,158.25,158.35,158.13,158.16,71831.0,142.9063,142.9966,142.798,142.8251,71831.0
2021-09-10 14:10:00,158.16,158.27,158.15,158.17,105690.0,142.8251,142.9244,142.816,142.8341,105690.0
2021-09-10 14:20:00,158.15,158.35,158.14,158.16,60563.0,142.816,142.9966,142.807,142.8251,60563.0
2021-09-10 14:30:00,158.16,158.19,158.06,158.09,66134.0,142.8251,142.8522,142.7348,142.7618,66134.0
2021-09-10 14:40:00,158.11,158.28,158.08,158.17,46847.0,142.7799,142.9334,142.7528,142.8341,46847.0
2021-09-10 14:50:00,158.15,158.26,158.1,158.15,54850.0,142.816,142.9154,142.7709,142.816,54850.0
2021-09-10 15:00:00,158.16,158.16,157.87,157.93,119723.0,142.8251,142.8251,142.5632,142.6174,119723.0
2021-09-10 15:10:00,157.93,157.99,157.78,157.84,94393.0,142.6174,142.6715,142.4819,142.5361,94393.0
2021-09-10 15:20:00,157.84,157.88,157.71,157.8,102818.0,142.5361,142.5722,142.4187,142.5,102818.0
2021-09-10 15:30:00,157.81,157.83,157.51,157.51,145605.0,142.509,142.5271,142.2381,142.2381,145605.0
2021-09-10 15:40:00,157.52,157.57,157.41,157.5,189852.0,142.2471,142.2923,142.1478,142.2291,189852.0
2021-09-10 15:50:00,157.5,157.51,157.22,157.39,445822.0,142.2291,142.2381,141.9762,142.1297,445822.0
2021-09-13 09:30:00,158.53,159.11,158.07,158.61,394009.0,143.1592,143.6829,142.7438,143.2314,394009.0
2021-09-13 09:40:00,158.57,159.12,158.15,158.97,188090.0,143.1953,143.692,142.816,143.5565,188090.0
2021-09-13 09:50:00,158.97,159.58,158.89,159.15,217880.0,143.5565,144.1074,143.4843,143.7191,217880.0
2021-09-13 10:00:00,159.17,159.35,158.28,158.33,183038.0,143.7371,143.8997,142.9334,142.9786,183038.0
2021-09-13 10:10:00,158.34,159.11,158.08,159.11,202177.0,142.9876,143.6829,142.7528,143.6829,202177.0
2021-09-13 10:20:00,159.12,159.51,159.12,159.29,142393.0,143.692,144.0442,143.692,143.8455,142393.0
2021-09-13 10:30:00,159.29,159.36,158.87,159.08,228838.0,143.8455,143.9087,143.4662,143.6559,228838.0
2021-09-13 10:40:00,159.08,159.17,158.85,159.01,204718.0,143.6559,143.7371,143.4482,143.5926,204718.0
2021-09-13 10:50:00,159.02,159.47,158.91,159.46,141072.0,143.6017,144.008,143.5023,143.999,141072.0
2021-09-13 11:00:00,159.47,159.83,159.26,159.61,157032.0,144.008,144.3331,143.8184,144.1345,157032.0
2021-09-13 11:10:00,159.61,159.61,158.9,159.18,196000.0,144.1345,144.1345,143.4933,143.7462,196000.0
2021-09-13 11:20:00,159.19,159.56,159.19,159.49,91486.0,143.7552,144.0893,143.7552,144.0261,91486.0
2021-09-13 11:30:00,159.51,159.88,159.42,159.83,111726.0,144.0442,144.3783,143.9629,144.3331,111726.0
2021-09-13 11:40:00,159.82,159.85,159.56,159.75,137713.0,144.3241,144.3512,144.0893,144.2609,137713.0
2021-09-13 11:50:00,159.75,159.79,159.56,159.58,121483.0,144.2609,144.297,144.0893,144.1074,121483.0
2021-09-13 12:00:00,159.57,159.81,159.51,159.72,92560.0,144.0983,144.3151,144.0442,144.2338,92560.0
2021-09-13 12:10:00,159.75,160.05,159.75,159.87,141419.0,144.2609,144.5318,144.2609,144.3693,141419.0
2021-09-13 12:20:00,159.9,160.02,159.79,159.92,88672.0,144.3964,144.5047,144.297,144.4144,88672.0
2021-09-13 12:30:00,159.91,160.05,159.87,159.89,73285.0,144.4054,144.5318,144.3693,144.3873,73285.0
2021-09-13 12:40:00,159.89,159.93,159.73,159.82,99962.0,144.3873,144.4234,144.2428,144.3241,99962.0
2021-09-13 12:50:00,159.83,159.9,159.69,159.74,77608.0,144.3331,144.3964,144.2067,144.2519,77608.0
2021-09-13 13:00:00,159.73,159.85,159.66,159.81,75789.0,144.2428,144.3512,144.1796,144.3151,75789.0
2021-09-13 13:10:00,159.8,159.8,159.42,159.52,81950.0,144.306,144.306,143.9629,144.0532,81950.0
2021-09-13 13:20:00,159.52,159.63,159.26,159.35,89270.0,144.0532,144.1525,143.8184,143.8997,89270.0
2021-09-13 13:30:00,159.33,159.33,159.17,159.23,60056.0,143.8816,143.8816,143.7371,143.7913,60056.0
2021-09-13 13:40:00,159.21,159.35,159.13,159.25,69032.0,143.7733,143.8997,143.701,143.8094,69032.0
2021-09-13 13:50:00,159.24,159.25,159.07,159.12,74773.0,143.8003,143.8094,143.6468,143.692,74773.0
2021-09-13 14:00:00,159.12,159.37,159.12,159.24,56333.0,143.692,143.9177,143.692,143.8003,56333.0
2021-09-13 14:10:00,159.22,159.26,158.99,159.25,80940.0,143.7823,143.8184,143.5746,143.8094,80940.0
2021-09-13 14:20:00,159.23,159.23,158.96,159.18,85247.0,143.7913,143.7913,143.5475,143.7462,85247.0
2021-09-13 14:30:00,159.19,159.21,158.79,158.91,73214.0,143.7552,143.7733,143.394,143.5023,73214.0
2021-09-13 14:40:00,158.9,159.28,158.9,159.27,87467.0,143.4933,143.8365,143.4933,143.8274,87467.0
2021-09-13 14:50:00,159.26,159.28,159.12,159.27,80171.0,143.8184,143.8365,143.692,143.8274,80171.0
2021-09-13 15:00:00,159.25,159.25,158.83,159.07,77185.0,143.8094,143.8094,143.4301,143.6468,77185.0
2021-09-13 15:10:00,159.1,159.4,159.1,159.36,90952.0,143.6739,143.9448,143.6739,143.9087,90952.0
2021-09-13 15:20:00,159.36,159.47,159.18,159.46,109031.0,143.9087,144.008,143.7462,143.999,109031.0
2021-09-13 15:30:00,159.46,159.75,159.35,159.68,157258.0,143.999,144.2609,143.8997,144.1977,157258.0
2021-09-13 15:40:00,159.68,159.78,159.5,159.67,240708.0,144.1977,144.288,144.0351,144.1887,240708.0
2021-09-13 15:50:00,159.7,159.94,159.65,159.91,631980.0,144.2157,144.4325,144.1706,144.4054,631980.0
2021-09-14 09:30:00,160.45,161.28,159.59,161.17,634794.0,144.893,145.6425,144.1164,145.5432,634794.0
2021-09-14 09:40:00,161.2,161.34,160.28,160.92,402543.0,145.5703,145.6967,144.7395,145.3175,402543.0
2021-09-14 09:50:00,160.89,161.31,160.04,160.08,286812.0,145.2904,145.6696,144.5228,144.5589,286812.0
2021-09-14 10:00:00,160.1,160.1,159.1,159.72,294850.0,144.577,144.577,143.6739,144.2338,294850.0
2021-09-14 10:10:00,159.7,159.75,159.02,159.18,181041.0,144.2157,144.2609,143.6017,143.7462,181041.0
2021-09-14 10:20:00,159.2,159.28,158.48,158.71,190227.0,143.7642,143.8365,143.114,143.3217,190227.0
2021-09-14 10:30:00,158.69,158.69,157.98,158.12,156714.0,143.3037,143.3037,142.6625,142.7889,156714.0
2021-09-14 10:40:00,158.11,158.13,157.71,158.03,196824.0,142.7799,142.798,142.4187,142.7077,196824.0
2021-09-14 10:50:00,158.04,158.18,157.64,157.68,138395.0,142.7167,142.8431,142.3555,142.3916,138395.0
2021-09-14 11:00:00,157.67,157.85,157.48,157.81,126738.0,142.3826,142.5451,142.211,142.509,126738.0
2021-09-14 11:10:00,157.82,158.14,157.72,157.74,153314.0,142.518,142.807,142.4277,142.4458,153314.0
2021-09-14 11:20:00,157.75,157.92,157.55,157.92,117681.0,142.4548,142.6083,142.2742,142.6083,117681.0
2021-09-14 11:30:00,157.91,158.08,157.58,157.65,147790.0,142.5993,142.7528,142.3013,142.3645,147790.0
2021-09-14 11:40:00,157.67,157.73,157.38,157.64,109519.0,142.3826,142.4368,142.1207,142.3555,109519.0
2021-09-14 11:50:00,157.62,157.63,157.27,157.57,144632.0,142.3374,142.3464,142.0214,142.2923,144632.0
2021-09-14 12:00:00,157.56,157.77,157.49,157.74,108672.0,142.2832,142.4729,142.22,142.4458,108672.0
2021-09-14 12:10:00,157.73,157.9,157.67,157.72,88877.0,142.4368,142.5903,142.3826,142.4277,88877.0
2021-09-14 12:20:00,157.7,157.8,157.56,157.74,78991.0,142.4097,142.5,142.2832,142.4458,78991.0
2021-09-14 12:30:00,157.74,157.78,157.59,157.67,79527.0,142.4458,142.4819,142.3103,142.3826,79527.0
2021-09-14 12:40:00,157.68,157.78,157.58,157.63,64920.0,142.3916,142.4819,142.3013,142.3464,64920.0
2021-09-14 12:50:00,157.61,157.63,157.19,157.23,102065.0,142.3284,142.3464,141.9491,141.9852,102065.0
2021-09-14 13:00:00,157.2,157.34,156.83,156.84,146451.0,141.9581,142.0846,141.624,141.633,146451.0
2021-09-14 13:10:00,156.86,157.08,156.79,157.04,128126.0,141.6511,141.8498,141.5879,141.8137,128126.0
2021-09-14 13:20:00,157.05,157.24,157.05,157.18,97537.0,141.8227,141.9943,141.8227,141.9401,97537.0
2021-09-14 13:30:00,157.18,157.33,156.99,157.33,170396.0,141.9401,142.0755,141.7685,142.0755,170396.0
2021-09-14 13:40:00,157.34,157.4,157.14,157.17,86691.0,142.0846,142.1387,141.904,141.931,86691.0
2021-09-14 13:50:00,157.18,157.2,157.04,157.07,99048.0,141.9401,141.9581,141.8137,141.8407,99048.0
2021-09-14 14:00:00,157.07,157.12,156.83,156.88,103450.0,141.8407,141.8859,141.624,141.6692,103450.0
2021-09-14 14:10:00,156.87,156.89,156.61,156.68,162200.0,141.6601,141.6782,141.4253,141.4886,162200.0
2021-09-14 14:20:00,156.67,156.69,156.46,156.61,116024.0,141.4795,141.4976,141.2899,141.4253,116024.0
2021-09-14 14:30:00,156.56,156.58,156.26,156.5,148663.0,141.3802,141.3983,141.1093,141.326,148663.0
2021-09-14 14:40:00,156.51,156.72,156.37,156.44,132779.0,141.335,141.5247,141.2086,141.2718,132779.0
2021-09-14 14:50:00,156.44,156.66,156.33,156.64,109339.0,141.2718,141.4705,141.1725,141.4524,109339.0
2021-09-14 15:00:00,156.63,156.73,156.51,156.62,100315.0,141.4434,141.5337,141.335,141.4344,100315.0
2021-09-14 15:10:00,156.62,156.72,156.36,156.38,110608.0,141.4344,141.5247,141.1996,141.2176,110608.0
2021-09-14 15:20:00,156.37,156.66,156.34,156.39,171926.0,141.2086,141.4705,141.1815,141.2267,171926.0
2021-09-14 15:30:00,156.39,156.74,156.29,156.61,366132.0,141.2267,141.5427,141.1364,141.4253,366132.0
2021-09-14 15:40:00,156.6,156.98,156.53,156.6,375434.0,141.4163,141.7595,141.3531,141.4163,375434.0
2021-09-14 15:50:00,156.6,157.14,156.52,157.09,855788.0,141.4163,141.904,141.3441,141.8588,855788.0
2021-09-15 09:30:00,156.72,157.71,156.58,157.33,463241.0,141.5247,142.4187,141.3983,142.0755,463241.0
2021-09-15 09:40:00,157.36,158.03,156.76,157.99,303316.0,142.1026,142.7077,141.5608,142.6715,303316.0
2021-09-15 09:50:00,158.05,158.1,157.46,157.54,232542.0,142.7257,142.7709,142.1929,142.2652,232542.0
2021-09-15 10:00:00,157.54,157.68,156.94,157.0,216290.0,142.2652,142.3916,141.7233,141.7775,216290.0
2021-09-15 10:10:00,156.98,157.15,156.47,156.86,174069.0,141.7595,141.913,141.2989,141.6511,174069.0
2021-09-15 10:20:00,156.86,157.07,156.61,156.87,144558.0,141.6511,141.8407,141.4253,141.6601,144558.0
2021-09-15 10:30:00,156.84,157.23,156.8,157.0,174954.0,141.633,141.9852,141.5969,141.7775,174954.0
2021-09-15 10:40:00,157.0,157.08,156.47,156.75,198412.0,141.7775,141.8498,141.2989,141.5518,198412.0
2021-09-15 10:50:00,156.76,156.94,156.62,156.91,148483.0,141.5608,141.7233,141.4344,141.6963,148483.0
2021-09-15 11:00:00,156.91,157.35,156.73,157.27,152421.0,141.6963,142.0936,141.5337,142.0214,152421.0
2021-09-15 11:10:00,157.27,157.51,157.15,157.41,127099.0,142.0214,142.2381,141.913,142.1478,127099.0
2021-09-15 11:20:00,157.44,158.25,157.44,158.1,196322.0,142.1749,142.9063,142.1749,142.7709,196322.0
2021-09-15 11:30:00,158.11,158.19,157.83,158.06,209025.0,142.7799,142.8522,142.5271,142.7348,209025.0
2021-09-15 11:40:00,158.08,158.19,157.94,158.05,114068.0,142.7528,142.8522,142.6264,142.7257,114068.0
2021-09-15 11:50:00,158.06,158.13,157.75,158.05,192948.0,142.7348,142.798,142.4548,142.7257,192948.0
2021-09-15 12:00:00,158.07,158.07,157.56,157.67,162472.0,142.7438,142.7438,142.2832,142.3826,162472.0
2021-09-15 12:10:00,157.68,157.95,157.67,157.92,131113.0,142.3916,142.6354,142.3826,142.6083,131113.0
2021-09-15 12:20:00,157.92,158.22,157.85,157.98,150903.0,142.6083,142.8792,142.5451,142.6625,150903.0
2021-09-15 12:30:00,157.97,158.11,157.9,158.01,96673.0,142.6535,142.7799,142.5903,142.6896,96673.0
2021-09-15 12:40:00,158.02,158.39,158.01,158.2,138158.0,142.6986,143.0328,142.6896,142.8612,138158.0
2021-09-15 12:50:00,158.2,158.31,158.1,158.23,98857.0,142.8612,142.9605,142.7709,142.8883,98857.0
2021-09-15 13:00:00,158.24,158.39,158.13,158.13,127723.0,142.8973,143.0328,142.798,142.798,127723.0
2021-09-15 13:10:00,158.14,158.27,158.07,158.08,84481.0,142.807,142.9244,142.7438,142.7528,84481.0
2021-09-15 13:20:00,158.09,158.23,158.04,158.09,94548.0,142.7618,142.8883,142.7167,142.7618,94548.0
2021-09-15 13:30:00,158.08,158.29,158.08,158.28,86148.0,142.7528,142.9425,142.7528,142.9334,86148.0
2021-09-15 13:40:00,158.29,158.41,158.23,158.29,113796.0,142.9425,143.0508,142.8883,142.9425,113796.0
2021-09-15 13:50:00,158.3,158.3,157.96,157.97,73634.0,142.9515,142.9515,142.6445,142.6535,73634.0
2021-09-15 14:00:00,158.01,158.05,157.84,157.96,78988.0,142.6896,142.7257,142.5361,142.6445,78988.0
2021-09-15 14:10:00,157.98,158.04,157.7,157.8,90447.0,142.6625,142.7167,142.4097,142.5,90447.0
2021-09-15 14:20:00,157.8,158.07,157.78,158.01,116016.0,142.5,142.7438,142.4819,142.6896,116016.0
2021-09-15 14:30:00,158.03,158.17,157.92,158.06,101423.0,142.7077,142.8341,142.6083,142.7348,101423.0
2021-09-15 14:40:00,158.07,158.19,157.99,158.08,93766.0,142.7438,142.8522,142.6715,142.7528,93766.0
2021-09-15 14:50:00,158.07,158.13,157.89,157.93,73070.0,142.7438,142.798,142.5812,142.6174,73070.0
2021-09-15 15:00:00,157.93,158.12,157.87,158.1,93071.0,142.6174,142.7889,142.5632,142.7709,93071.0
2021-09-15 15:10:00,158.11,158.49,158.1,158.46,135635.0,142.7799,143.1231,142.7709,143.096,135635.0
2021-09-15 15:20:00,158.46,158.55,158.31,158.39,173156.0,143.096,143.1772,142.9605,143.0328,173156.0
2021-09-15 15:30:00,158.4,158.69,158.34,158.59,223661.0,143.0418,143.3037,142.9876,143.2134,223661.0
2021-09-15 15:40:00,158.59,158.59,158.39,158.4,187132.0,143.2134,143.2134,143.0328,143.0418,187132.0
2021-09-15 15:50:00,158.4,158.45,158.12,158.23,640771.0,143.0418,143.0869,142.7889,142.8883,640771.0
2021-09-16 09:30:00,159.41,160.86,159.2,160.5,753104.0,143.9539,145.2633,143.7642,144.9382,753104.0
2021-09-16 09:40:00,160.53,160.67,159.31,159.68,269353.0,144.9653,145.0917,143.8636,144.1977,269353.0
2021-09-16 09:50:00,159.67,160.0,159.16,159.41,224436.0,144.1887,144.4867,143.7281,143.9539,224436.0
2021-09-16 10:00:00,159.39,159.4,158.7,159.07,208443.0,143.9358,143.9448,143.3127,143.6468,208443.0
2021-09-16 10:10:00,159.03,159.25,158.25,158.28,187838.0,143.6107,143.8094,142.9063,142.9334,187838.0
2021-09-16 10:20:00,158.31,158.63,158.21,158.37,179951.0,142.9605,143.2495,142.8702,143.0147,179951.0
2021-09-16 10:30:00,158.35,158.47,158.11,158.35,244567.0,142.9966,143.105,142.7799,142.9966,244567.0
2021-09-16 10:40:00,158.36,158.43,157.9,158.11,200096.0,143.0057,143.0689,142.5903,142.7799,200096.0
2021-09-16 10:50:00,158.1,158.12,157.22,157.47,232756.0,142.7709,142.7889,141.9762,142.202,232756.0
2021-09-16 11:00:00,157.46,157.74,157.36,157.61,161781.0,142.1929,142.4458,142.1026,142.3284,161781.0
2021-09-16 11:10:00,157.6,158.11,157.5,157.89,136823.0,142.3194,142.7799,142.2291,142.5812,136823.0
2021-09-16 11:20:00,157.92,158.08,157.77,157.97,118525.0,142.6083,142.7528,142.4729,142.6535,118525.0
2021-09-16 11:30:00,157.96,158.16,157.9,158.15,100954.0,142.6445,142.8251,142.5903,142.816,100954.0
2021-09-16 11:40:00,158.13,158.18,157.99,158.11,62981.0,142.798,142.8431,142.6715,142.7799,62981.0
2021-09-16 11:50:00,158.1,158.32,158.09,158.29,101085.0,142.7709,142.9695,142.7618,142.9425,101085.0
2021-09-16 12:00:00,158.28,158.34,157.94,158.07,134463.0,142.9334,142.9876,142.6264,142.7438,134463.0
2021-09-16 12:10:00,158.07,158.32,158.05,158.29,56513.0,142.7438,142.9695,142.7257,142.9425,56513.0
2021-09-16 12:20:00,158.28,158.36,158.13,158.21,46820.0,142.9334,143.0057,142.798,142.8702,46820.0
2021-09-16 12:30:00,158.21,158.23,158.12,158.17,49644.0,142.8702,142.8883,142.7889,142.8341,49644.0
2021-09-16 12:40:00,158.17,158.52,158.16,158.38,81438.0,142.8341,143.1502,142.8251,143.0237,81438.0
2021-09-16 12:50:00,158.39,158.44,158.2,158.3,62815.0,143.0328,143.0779,142.8612,142.9515,62815.0
2021-09-16 13:00:00,158.28,158.28,158.08,158.19,55334.0,142.9334,142.9334,142.7528,142.8522,55334.0
2021-09-16 13:10:00,158.16,158.33,158.1,158.32,75416.0,142.8251,142.9786,142.7709,142.9695,75416.0
2021-09-16 13:20:00,158.31,158.37,158.13,158.17,75982.0,142.9605,143.0147,142.798,142.8341,75982.0
2021-09-16 13:30:00,158.13,158.15,157.93,158.0,67999.0,142.798,142.816,142.6174,142.6806,67999.0
2021-09-16 13:40:00,158.01,158.06,157.93,158.04,79384.0,142.6896,142.7348,142.6174,142.7167,79384.0
2021-09-16 13:50:00,158.03,158.37,158.01,158.28,105498.0,142.7077,143.0147,142.6896,142.9334,105498.0
2021-09-16 14:00:00,158.3,158.39,158.21,158.37,74079.0,142.9515,143.0328,142.8702,143.0147,74079.0
2021-09-16 14:10:00,158.38,158.6,158.38,158.44,92289.0,143.0237,143.2224,143.0237,143.0779,92289.0
2021-09-16 14:20:00,158.44,158.65,158.41,158.65,139709.0,143.0779,143.2676,143.0508,143.2676,139709.0
2021-09-16 14:30:00,158.64,158.76,158.64,158.72,155207.0,143.2585,143.3669,143.2585,143.3308,155207.0
2021-09-16 14:40:00,158.73,158.77,158.62,158.69,107258.0,143.3398,143.3759,143.2405,143.3037,107258.0
2021-09-16 14:50:00,158.67,158.9,158.66,158.86,79280.0,143.2856,143.4933,143.2766,143.4572,79280.0
2021-09-16 15:00:00,158.86,159.19,158.85,159.1,125978.0,143.4572,143.7552,143.4482,143.6739,125978.0
2021-09-16 15:10:00,159.11,159.2,158.83,158.92,125728.0,143.6829,143.7642,143.4301,143.5114,125728.0
2021-09-16 15:20:00,158.92,159.03,158.59,158.64,176339.0,143.5114,143.6107,143.2134,143.2585,176339.0
2021-09-16 15:30:00,158.65,158.72,158.54,158.71,190162.0,143.2676,143.3308,143.1682,143.3217,190162.0
2021-09-16 15:40:00,158.69,158.72,158.28,158.33,237147.0,143.3037,143.3308,142.9334,142.9786,237147.0
2021-09-16 15:50:00,158.34,158.46,158.05,158.09,582614.0,142.9876,143.096,142.7257,142.7618,582614.0
2021-09-17 09:30:00,157.38,158.83,157.21,158.83,2813888.0,142.1207,143.4301,141.9672,143.4301,2813888.0
2021-09-17 09:40:00,158.81,159.01,158.16,158.24,218639.0,143.412,143.5926,142.8251,142.8973,218639.0
2021-09-17 09:50:00,158.22,158.61,157.43,157.88,204661.0,142.8792,143.2314,142.1658,142.5722,204661.0
2021-09-17 10:00:00,157.92,158.26,157.75,157.98,143709.0,142.6083,142.9154,142.4548,142.6625,143709.0
2021-09-17 10:10:00,157.99,158.16,157.63,157.99,182331.0,142.6715,142.8251,142.3464,142.6715,182331.0
2021-09-17 10:20:00,157.97,157.98,157.52,157.79,151116.0,142.6535,142.6625,142.2471,142.4909,151116.0
2021-09-17 10:30:00,157.79,157.79,157.34,157.42,216615.0,142.4909,142.4909,142.0846,142.1568,216615.0
2021-09-17 10:40:00,157.43,157.45,157.0,157.27,165993.0,142.1658,142.1839,141.7775,142.0214,165993.0
2021-09-17 10:50:00,157.27,157.39,157.1,157.38,117219.0,142.0214,142.1297,141.8678,142.1207,117219.0
2021-09-17 11:00:00,157.39,157.97,157.24,157.9,228285.0,142.1297,142.6535,141.9943,142.5903,228285.0
2021-09-17 11:10:00,157.88,158.46,157.62,158.4,135164.0,142.5722,143.096,142.3374,143.0418,135164.0
2021-09-17 11:20:00,158.39,158.48,158.11,158.26,182959.0,143.0328,143.114,142.7799,142.9154,182959.0
2021-09-17 11:30:00,158.25,158.4,157.98,158.36,159244.0,142.9063,143.0418,142.6625,143.0057,159244.0
2021-09-17 11:40:00,158.37,158.44,158.14,158.38,113550.0,143.0147,143.0779,142.807,143.0237,113550.0
2021-09-17 11:50:00,158.39,158.44,158.08,158.36,167568.0,143.0328,143.0779,142.7528,143.0057,167568.0
2021-09-17 12:00:00,158.35,158.39,158.14,158.21,108252.0,142.9966,143.0328,142.807,142.8702,108252.0
2021-09-17 12:10:00,158.2,158.32,158.14,158.15,101644.0,142.8612,142.9695,142.807,142.816,101644.0
2021-09-17 12:20:00,158.14,158.4,158.14,158.19,103588.0,142.807,143.0418,142.807,142.8522,103588.0
2021-09-17 12:30:00,158.18,158.48,158.16,158.42,85101.0,142.8431,143.114,142.8251,143.0599,85101.0
2021-09-17 12:40:00,158.44,158.46,158.24,158.3,84625.0,143.0779,143.096,142.8973,142.9515,84625.0
2021-09-17 12:50:00,158.31,158.39,158.09,158.14,99665.0,142.9605,143.0328,142.7618,142.807,99665.0
2021-09-17 13:00:00,158.16,158.22,158.03,158.03,136465.0,142.8251,142.8792,142.7077,142.7077,136465.0
2021-09-17 13:10:00,158.05,158.11,157.92,158.01,133715.0,142.7257,142.7799,142.6083,142.6896,133715.0
2021-09-17 13:20:00,158.01,158.16,157.94,158.13,85774.0,142.6896,142.8251,142.6264,142.798,85774.0
2021-09-17 13:30:00,158.12,158.29,158.04,158.28,89514.0,142.7889,142.9425,142.7167,142.9334,89514.0
2021-09-17 13:40:00,158.28,158.31,157.9,157.94,102024.0,142.9334,142.9605,142.5903,142.6264,102024.0
2021-09-17 13:50:00,157.93,158.21,157.92,158.2,85158.0,142.6174,142.8702,142.6083,142.8612,85158.0
2021-09-17 14:00:00,158.2,158.39,158.1,158.38,105978.0,142.8612,143.0328,142.7709,143.0237,105978.0
2021-09-17 14:10:00,158.39,158.42,158.08,158.17,80982.0,143.0328,143.0599,142.7528,142.8341,80982.0
2021-09-17 14:20:00,158.16,158.25,157.95,158.01,89601.0,142.8251,142.9063,142.6354,142.6896,89601.0
2021-09-17 14:30:00,158.01,158.14,157.93,158.14,112124.0,142.6896,142.807,142.6174,142.807,112124.0
2021-09-17 14:40:00,158.12,158.31,158.06,158.28,92868.0,142.7889,142.9605,142.7348,142.9334,92868.0
2021-09-17 14:50:00,158.29,158.37,158.1,158.13,120537.0,142.9425,143.0147,142.7709,142.798,120537.0
2021-09-17 15:00:00,158.12,158.39,158.12,158.22,112931.0,142.7889,143.0328,142.7889,142.8792,112931.0
2021-09-17 15:10:00,158.22,158.25,158.03,158.19,123427.0,142.8792,142.9063,142.7077,142.8522,123427.0
2021-09-17 15:20:00,158.19,158.28,157.9,157.99,152875.0,142.8522,142.9334,142.5903,142.6715,152875.0
2021-09-17 15:30:00,157.98,158.17,157.85,158.0,333621.0,142.6625,142.8341,142.5451,142.6806,333621.0
2021-09-17 15:40:00,158.02,158.09,157.49,157.52,325087.0,142.6986,142.7618,142.22,142.2471,325087.0
2021-09-17 15:50:00,157.52,158.18,157.52,157.74,898517.0,142.2471,142.8431,142.2471,142.4458,898517.0
2021-09-20 09:30:00,153.89,154.5,153.4,154.13,737712.0,138.9691,139.5199,138.5266,139.1858,737712.0
2021-09-20 09:40:00,154.12,154.56,153.68,154.5,354797.0,139.1768,139.5741,138.7794,139.5199,354797.0
2021-09-20 09:50:00,154.52,154.54,153.78,153.85,280470.0,139.538,139.556,138.8697,138.933,280470.0
2021-09-20 10:00:00,153.83,154.42,153.35,153.9,332925.0,138.9149,139.4477,138.4814,138.9781,332925.0
2021-09-20 10:10:00,153.87,154.15,153.58,153.75,197723.0,138.951,139.2039,138.6891,138.8426,197723.0
2021-09-20 10:20:00,153.77,153.77,152.87,153.15,332856.0,138.8607,138.8607,138.048,138.3008,332856.0
2021-09-20 10:30:00,153.13,153.58,152.81,153.51,233317.0,138.2828,138.6891,137.9938,138.6259,233317.0
2021-09-20 10:40:00,153.49,153.52,153.08,153.24,163629.0,138.6079,138.6349,138.2376,138.3821,163629.0
2021-09-20 10:50:00,153.24,153.48,152.94,152.95,162286.0,138.3821,138.5988,138.1112,138.1202,162286.0
2021-09-20 11:00:00,152.94,153.16,152.67,152.83,209309.0,138.1112,138.3099,137.8674,138.0118,209309.0
2021-09-20 11:10:00,152.81,153.14,152.72,152.92,143755.0,137.9938,138.2918,137.9125,138.0931,143755.0
2021-09-20 11:20:00,152.9,153.02,152.57,152.8,159465.0,138.0751,138.1834,137.7771,137.9848,159465.0
2021-09-20 11:30:00,152.81,152.82,152.5,152.66,184786.0,137.9938,138.0028,137.7138,137.8583,184786.0
2021-09-20 11:40:00,152.67,152.74,152.41,152.66,137166.0,137.8674,137.9306,137.6326,137.8583,137166.0
2021-09-20 11:50:00,152.68,152.7,152.43,152.44,117521.0,137.8764,137.8945,137.6506,137.6597,117521.0
2021-09-20 12:00:00,152.43,152.48,152.01,152.04,197085.0,137.6506,137.6958,137.2714,137.2984,197085.0
2021-09-20 12:10:00,152.06,152.25,151.96,152.08,195870.0,137.3165,137.4881,137.2262,137.3346,195870.0
2021-09-20 12:20:00,152.08,152.36,151.92,152.26,252347.0,137.3346,137.5874,137.1901,137.4971,252347.0
2021-09-20 12:30:00,152.25,152.43,152.1,152.39,155387.0,137.4881,137.6506,137.3526,137.6145,155387.0
2021-09-20 12:40:00,152.38,152.4,152.11,152.2,107401.0,137.6055,137.6235,137.3617,137.4429,107401.0
2021-09-20 12:50:00,152.19,152.28,151.9,151.95,145476.0,137.4339,137.5152,137.172,137.2172,145476.0
2021-09-20 13:00:00,151.94,152.05,151.58,151.62,157260.0,137.2081,137.3075,136.883,136.9192,157260.0
2021-09-20 13:10:00,151.61,151.8,151.54,151.75,248014.0,136.9101,137.0817,136.8469,137.0366,248014.0
2021-09-20 13:20:00,151.75,152.07,151.65,152.06,134544.0,137.0366,137.3255,136.9463,137.3165,134544.0
2021-09-20 13:30:00,152.04,152.11,151.78,152.1,123305.0,137.2984,137.3617,137.0637,137.3526,123305.0
2021-09-20 13:40:00,152.11,152.11,151.62,151.81,218271.0,137.3617,137.3617,136.9192,137.0907,218271.0
2021-09-20 13:50:00,151.83,151.87,151.67,151.78,175009.0,137.1088,137.1449,136.9643,137.0637,175009.0
2021-09-20 14:00:00,151.81,151.95,151.29,151.31,152731.0,137.0907,137.2172,136.6212,136.6392,152731.0
2021-09-20 14:10:00,151.31,151.37,151.13,151.29,137959.0,136.6392,136.6934,136.4767,136.6212,137959.0
2021-09-20 14:20:00,151.29,151.38,150.98,151.14,361707.0,136.6212,136.7024,136.3412,136.4857,361707.0
2021-09-20 14:30:00,151.17,151.23,150.8,150.91,333929.0,136.5128,136.567,136.1787,136.278,333929.0
2021-09-20 14:40:00,150.91,151.11,150.74,150.95,218785.0,136.278,136.4586,136.1245,136.3141,218785.0
2021-09-20 14:50:00,150.94,151.06,150.62,150.73,250212.0,136.3051,136.4135,136.0161,136.1155,250212.0
2021-09-20 15:00:00,150.73,151.03,150.67,150.83,210613.0,136.1155,136.3864,136.0613,136.2058,210613.0
2021-09-20 15:10:00,150.82,150.93,150.49,150.69,236407.0,136.1967,136.2961,135.8987,136.0793,236407.0
2021-09-20 15:20:00,150.72,151.6,150.7,151.59,295622.0,136.1064,136.9011,136.0884,136.8921,295622.0
2021-09-20 15:30:00,151.58,152.14,151.54,151.97,339243.0,136.883,137.3887,136.8469,137.2352,339243.0
2021-09-20 15:40:00,151.97,152.68,151.96,152.49,393628.0,137.2352,137.8764,137.2262,137.7048,393628.0
2021-09-20 15:50:00,152.5,153.22,152.5,152.94,1006095.0,137.7138,138.364,137.7138,138.1112,1006095.0
2021-09-21 09:30:00,153.53,154.55,153.1,154.34,487192.0,138.644,139.5651,138.2557,139.3754,487192.0
2021-09-21 09:40:00,154.36,154.42,153.36,154.31,247486.0,139.3935,139.4477,138.4905,139.3483,247486.0
2021-09-21 09:50:00,154.29,154.44,153.77,154.14,167470.0,139.3303,139.4657,138.8607,139.1948,167470.0
2021-09-21 10:00:00,154.14,154.22,153.44,153.5,216128.0,139.1948,139.2671,138.5627,138.6169,216128.0
2021-09-21 10:10:00,153.51,154.25,153.49,154.05,145884.0,138.6259,139.2942,138.6079,139.1136,145884.0
2021-09-21 10:20:00,154.07,154.07,153.51,153.84,146271.0,139.1316,139.1316,138.6259,138.9239,146271.0
2021-09-21 10:30:00,153.87,153.97,153.64,153.87,162155.0,138.951,139.0413,138.7433,138.951,162155.0
2021-09-21 10:40:00,153.9,153.99,152.92,152.96,140122.0,138.9781,139.0594,138.0931,138.1292,140122.0
2021-09-21 10:50:00,152.96,153.0,152.69,152.83,186208.0,138.1292,138.1654,137.8854,138.0118,186208.0
2021-09-21 11:00:00,152.8,153.22,152.57,153.18,144712.0,137.9848,138.364,137.7771,138.3279,144712.0
2021-09-21 11:10:00,153.16,153.17,152.76,152.85,102130.0,138.3099,138.3189,137.9486,138.0299,102130.0
2021-09-21 11:20:00,152.86,152.92,152.6,152.67,72824.0,138.0389,138.0931,137.8041,137.8674,72824.0
2021-09-21 11:30:00,152.71,153.54,152.7,153.38,122951.0,137.9035,138.653,137.8945,138.5085,122951.0
2021-09-21 11:40:00,153.39,153.56,153.26,153.38,91574.0,138.5176,138.6711,138.4002,138.5085,91574.0
2021-09-21 11:50:00,153.38,153.65,153.34,153.51,66549.0,138.5085,138.7523,138.4724,138.6259,66549.0
2021-09-21 12:00:00,153.53,153.86,153.49,153.8,110662.0,138.644,138.942,138.6079,138.8878,110662.0
2021-09-21 12:10:00,153.8,154.12,153.8,154.01,133930.0,138.8878,139.1768,138.8878,139.0774,133930.0
2021-09-21 12:20:00,154.03,154.14,153.86,153.91,73362.0,139.0955,139.1948,138.942,138.9871,73362.0
2021-09-21 12:30:00,153.91,153.99,153.82,153.9,126047.0,138.9871,139.0594,138.9059,138.9781,126047.0
2021-09-21 12:40:00,153.9,153.97,153.73,153.76,142466.0,138.9781,139.0413,138.8246,138.8517,142466.0
2021-09-21 12:50:00,153.75,153.76,153.37,153.55,94817.0,138.8426,138.8517,138.4995,138.662,94817.0
2021-09-21 13:00:00,153.55,153.71,153.45,153.62,93563.0,138.662,138.8065,138.5717,138.7253,93563.0
2021-09-21 13:10:00,153.58,153.67,153.43,153.66,54071.0,138.6891,138.7704,138.5537,138.7614,54071.0
2021-09-21 13:20:00,153.67,153.75,153.3,153.38,75598.0,138.7704,138.8426,138.4363,138.5085,75598.0
2021-09-21 13:30:00,153.39,153.54,153.3,153.51,59268.0,138.5176,138.653,138.4363,138.6259,59268.0
2021-09-21 13:40:00,153.51,153.59,153.34,153.55,62065.0,138.6259,138.6982,138.4724,138.662,62065.0
2021-09-21 13:50:00,153.56,153.65,153.26,153.39,98735.0,138.6711,138.7523,138.4002,138.5176,98735.0
2021-09-21 14:00:00,153.38,153.57,153.37,153.46,85349.0,138.5085,138.6801,138.4995,138.5808,85349.0
2021-09-21 14:10:00,153.44,153.54,153.28,153.3,79290.0,138.5627,138.653,138.4182,138.4363,79290.0
2021-09-21 14:20:00,153.28,153.29,153.02,153.07,93159.0,138.4182,138.4272,138.1834,138.2286,93159.0
2021-09-21 14:30:00,153.07,153.26,153.02,153.19,85567.0,138.2286,138.4002,138.1834,138.3369,85567.0
2021-09-21 14:40:00,153.18,153.28,153.11,153.21,78778.0,138.3279,138.4182,138.2647,138.355,78778.0
2021-09-21 14:50:00,153.22,153.71,153.2,153.42,109803.0,138.364,138.8065,138.346,138.5446,109803.0
2021-09-21 15:00:00,153.45,153.76,153.45,153.53,93802.0,138.5717,138.8517,138.5717,138.644,93802.0
2021-09-21 15:10:00,153.5,153.82,153.41,153.42,99713.0,138.6169,138.9059,138.5356,138.5446,99713.0
2021-09-21 15:20:00,153.42,153.85,153.42,153.8,99175.0,138.5446,138.933,138.5446,138.8878,99175.0
2021-09-21 15:30:00,153.79,153.92,153.63,153.73,163047.0,138.8788,138.9962,138.7343,138.8246,163047.0
2021-09-21 15:40:00,153.74,153.84,153.33,153.34,129428.0,138.8336,138.9239,138.4634,138.4724,129428.0
2021-09-21 15:50:00,153.34,153.46,152.95,152.97,463213.0,138.4724,138.5808,138.1202,138.1383,463213.0
2021-09-22 09:30:00,155.2,156.2,155.1,155.45,596536.0,140.1521,141.0551,140.0618,140.3778,596536.0
2021-09-22 09:40:00,155.37,155.86,155.21,155.85,202890.0,140.3056,140.7481,140.1611,140.739,202890.0
2021-09-22 09:50:00,155.88,156.84,155.79,156.65,284310.0,140.7661,141.633,140.6849,141.4615,284310.0
2021-09-22 10:00:00,156.62,156.82,156.25,156.38,198353.0,141.4344,141.615,141.1003,141.2176,198353.0
2021-09-22 10:10:00,156.39,156.5,156.01,156.3,143908.0,141.2267,141.326,140.8835,141.1454,143908.0
2021-09-22 10:20:00,156.33,156.39,156.08,156.12,99334.0,141.1725,141.2267,140.9467,140.9829,99334.0
2021-09-22 10:30:00,156.17,156.33,155.92,156.29,117226.0,141.028,141.1725,140.8022,141.1364,117226.0
2021-09-22 10:40:00,156.32,156.42,156.04,156.35,136873.0,141.1635,141.2538,140.9106,141.1906,136873.0
2021-09-22 10:50:00,156.36,156.55,156.16,156.52,138843.0,141.1996,141.3712,141.019,141.3441,138843.0
2021-09-22 11:00:00,156.53,156.62,156.28,156.29,104416.0,141.3531,141.4344,141.1273,141.1364,104416.0
2021-09-22 11:10:00,156.28,156.63,156.25,156.54,151160.0,141.1273,141.4434,141.1003,141.3621,151160.0
2021-09-22 11:20:00,156.53,156.58,156.42,156.45,123433.0,141.3531,141.3983,141.2538,141.2809,123433.0
2021-09-22 11:30:00,156.44,156.56,156.36,156.44,134811.0,141.2718,141.3802,141.1996,141.2718,134811.0
2021-09-22 11:40:00,156.45,156.61,156.28,156.29,142326.0,141.2809,141.4253,141.1273,141.1364,142326.0
2021-09-22 11:50:00,156.31,156.59,156.14,156.44,184803.0,141.1544,141.4073,141.0009,141.2718,184803.0
2021-09-22 12:00:00,156.45,156.51,156.29,156.34,59687.0,141.2809,141.335,141.1364,141.1815,59687.0
2021-09-22 12:10:00,156.35,156.49,156.33,156.42,57459.0,141.1906,141.317,141.1725,141.2538,57459.0
2021-09-22 12:20:00,156.41,156.63,156.38,156.59,72164.0,141.2447,141.4434,141.2176,141.4073,72164.0
2021-09-22 12:30:00,156.6,156.65,156.44,156.47,62221.0,141.4163,141.4615,141.2718,141.2989,62221.0
2021-09-22 12:40:00,156.47,156.51,156.4,156.42,67222.0,141.2989,141.335,141.2357,141.2538,67222.0
2021-09-22 12:50:00,156.42,156.43,156.16,156.29,72254.0,141.2538,141.2628,141.019,141.1364,72254.0
2021-09-22 13:00:00,156.29,156.35,156.15,156.23,66420.0,141.1364,141.1906,141.0099,141.0822,66420.0
2021-09-22 13:10:00,156.25,156.4,156.18,156.33,84661.0,141.1003,141.2357,141.037,141.1725,84661.0
2021-09-22 13:20:00,156.37,156.38,156.14,156.22,129582.0,141.2086,141.2176,141.0009,141.0732,129582.0
2021-09-22 13:30:00,156.21,156.4,156.18,156.28,97148.0,141.0641,141.2357,141.037,141.1273,97148.0
2021-09-22 13:40:00,156.27,156.3,156.14,156.21,63134.0,141.1183,141.1454,141.0009,141.0641,63134.0
2021-09-22 13:50:00,156.21,156.29,156.07,156.28,95947.0,141.0641,141.1364,140.9377,141.1273,95947.0
2021-09-22 14:00:00,156.27,157.1,155.99,156.92,337541.0,141.1183,141.8678,140.8655,141.7053,337541.0
2021-09-22 14:10:00,156.92,157.23,156.9,157.03,195091.0,141.7053,141.9852,141.6872,141.8046,195091.0
2021-09-22 14:20:00,157.02,157.17,156.7,156.97,139508.0,141.7956,141.931,141.5066,141.7504,139508.0
2021-09-22 14:30:00,156.94,157.1,156.76,156.83,233058.0,141.7233,141.8678,141.5608,141.624,233058.0
2021-09-22 14:40:00,156.78,156.87,156.19,156.24,211686.0,141.5789,141.6601,141.0461,141.0912,211686.0
2021-09-22 14:50:00,156.24,156.61,155.91,156.57,184965.0,141.0912,141.4253,140.7932,141.3892,184965.0
2021-09-22 15:00:00,156.58,156.7,156.36,156.67,161535.0,141.3983,141.5066,141.1996,141.4795,161535.0
2021-09-22 15:10:00,156.66,157.04,156.55,157.01,215011.0,141.4705,141.8137,141.3712,141.7866,215011.0
2021-09-22 15:20:00,157.01,157.18,156.89,157.14,214075.0,141.7866,141.9401,141.6782,141.904,214075.0
2021-09-22 15:30:00,157.12,157.25,156.79,157.21,181639.0,141.8859,142.0033,141.5879,141.9672,181639.0
2021-09-22 15:40:00,157.2,157.22,156.36,156.38,307381.0,141.9581,141.9762,141.1996,141.2176,307381.0
2021-09-22 15:50:00,156.35,156.37,155.83,155.91,614057.0,141.1906,141.2086,140.721,140.7932,614057.0
2021-09-23 09:30:00,158.0,159.02,157.67,158.96,480105.0,142.6806,143.6017,142.3826,143.5475,480105.0
2021-09-23 09:40:00,158.93,159.27,158.49,159.21,318063.0,143.5204,143.8274,143.1231,143.7733,318063.0
2021-09-23 09:50:00,159.2,159.3,158.89,159.07,264107.0,143.7642,143.8545,143.4843,143.6468,264107.0
2021-09-23 10:00:00,159.11,159.49,159.03,159.34,235759.0,143.6829,144.0261,143.6107,143.8906,235759.0
2021-09-23 10:10:00,159.35,159.77,159.3,159.49,285454.0,143.8997,144.279,143.8545,144.0261,285454.0
2021-09-23 10:20:00,159.48,160.0,159.43,159.94,320606.0,144.0171,144.4867,143.9719,144.4325,320606.0
2021-09-23 10:30:00,159.93,160.14,159.77,160.11,229066.0,144.4234,144.6131,144.279,144.586,229066.0
2021-09-23 10:40:00,160.11,160.45,160.1,160.36,225043.0,144.586,144.893,144.577,144.8118,225043.0
2021-09-23 10:50:00,160.36,160.63,160.3,160.5,187156.0,144.8118,145.0556,144.7576,144.9382,187156.0
2021-09-23 11:00:00,160.48,160.69,160.3,160.57,162810.0,144.9201,145.1098,144.7576,145.0014,162810.0
2021-09-23 11:10:00,160.56,160.67,160.33,160.64,192895.0,144.9924,145.0917,144.7847,145.0646,192895.0
2021-09-23 11:20:00,160.63,160.85,160.52,160.76,181892.0,145.0556,145.2542,144.9562,145.173,181892.0
2021-09-23 11:30:00,160.74,161.03,160.66,161.03,187145.0,145.1549,145.4168,145.0827,145.4168,187145.0
2021-09-23 11:40:00,161.02,161.02,160.65,160.76,167706.0,145.4078,145.4078,145.0736,145.173,167706.0
2021-09-23 11:50:00,160.8,160.89,160.7,160.83,97996.0,145.2091,145.2904,145.1188,145.2362,97996.0
2021-09-23 12:00:00,160.85,161.0,160.68,160.93,128705.0,145.2542,145.3897,145.1007,145.3265,128705.0
2021-09-23 12:10:00,160.93,161.27,160.82,161.2,485387.0,145.3265,145.6335,145.2272,145.5703,485387.0
2021-09-23 12:20:00,161.21,161.28,161.0,161.03,451248.0,145.5793,145.6425,145.3897,145.4168,451248.0
2021-09-23 12:30:00,161.03,161.18,160.89,161.14,191684.0,145.4168,145.5522,145.2904,145.5161,191684.0
2021-09-23 12:40:00,161.13,161.44,161.12,161.43,163224.0,145.5071,145.787,145.4981,145.778,163224.0
2021-09-23 12:50:00,161.42,161.43,161.1,161.16,110102.0,145.769,145.778,145.48,145.5342,110102.0
2021-09-23 13:00:00,161.17,161.5,161.14,161.46,159832.0,145.5432,145.8412,145.5161,145.8051,159832.0
2021-09-23 13:10:00,161.44,161.51,161.36,161.49,122707.0,145.787,145.8502,145.7148,145.8322,122707.0
2021-09-23 13:20:00,161.5,161.58,161.4,161.51,90777.0,145.8412,145.9135,145.7509,145.8502,90777.0
2021-09-23 13:30:00,161.52,161.6,161.45,161.59,127339.0,145.8593,145.9315,145.7961,145.9225,127339.0
2021-09-23 13:40:00,161.61,161.64,161.47,161.56,109744.0,145.9406,145.9676,145.8141,145.8954,109744.0
2021-09-23 13:50:00,161.57,161.69,161.55,161.6,104250.0,145.9044,146.0128,145.8864,145.9315,104250.0
2021-09-23 14:00:00,161.61,161.65,161.51,161.51,138070.0,145.9406,145.9767,145.8502,145.8502,138070.0
2021-09-23 14:10:00,161.5,161.68,161.4,161.68,111841.0,145.8412,146.0038,145.7509,146.0038,111841.0
2021-09-23 14:20:00,161.67,161.71,161.53,161.56,82498.0,145.9947,146.0309,145.8683,145.8954,82498.0
2021-09-23 14:30:00,161.56,161.66,161.37,161.39,156519.0,145.8954,145.9857,145.7238,145.7419,156519.0
2021-09-23 14:40:00,161.39,161.4,161.13,161.17,205011.0,145.7419,145.7509,145.5071,145.5432,205011.0
2021-09-23 14:50:00,161.17,161.36,161.15,161.28,139614.0,145.5432,145.7148,145.5252,145.6425,139614.0
2021-09-23 15:00:00,161.29,161.34,161.11,161.11,158128.0,145.6516,145.6967,145.489,145.489,158128.0
2021-09-23 15:10:00,161.12,161.15,160.99,161.05,220197.0,145.4981,145.5252,145.3807,145.4349,220197.0
2021-09-23 15:20:00,161.04,161.26,161.03,161.14,201773.0,145.4258,145.6245,145.4168,145.5161,201773.0
2021-09-23 15:30:00,161.14,161.33,161.05,161.31,212753.0,145.5161,145.6877,145.4349,145.6696,212753.0
2021-09-23 15:40:00,161.31,161.41,161.19,161.29,240767.0,145.6696,145.7599,145.5613,145.6516,240767.0
2021-09-23 15:50:00,161.25,161.32,161.09,161.19,749931.0,145.6155,145.6787,145.471,145.5613,749931.0
2021-09-24 09:30:00,161.44,162.16,160.82,161.52,640964.0,145.787,146.4372,145.2272,145.8593,640964.0
2021-09-24 09:40:00,161.58,162.31,161.54,161.93,255178.0,145.9135,146.5727,145.8773,146.2295,255178.0
2021-09-24 09:50:00,161.93,163.18,161.89,163.18,370297.0,146.2295,147.3583,146.1934,147.3583,370297.0
2021-09-24 10:00:00,163.2,163.26,162.7,162.96,328023.0,147.3764,147.4306,146.9249,147.1597,328023.0
2021-09-24 10:10:00,162.98,163.09,162.56,162.67,290434.0,147.1777,147.2771,146.7984,146.8978,290434.0
2021-09-24 10:20:00,162.69,162.87,162.61,162.67,136112.0,146.9158,147.0784,146.8436,146.8978,136112.0
2021-09-24 10:30:00,162.67,162.75,162.39,162.61,226225.0,146.8978,146.97,146.6449,146.8436,226225.0
2021-09-24 10:40:00,162.63,162.9,162.56,162.82,172471.0,146.8617,147.1055,146.7984,147.0332,172471.0
2021-09-24 10:50:00,162.79,162.86,162.32,162.75,184723.0,147.0061,147.0694,146.5817,146.97,184723.0
2021-09-24 11:00:00,162.74,162.94,162.55,162.81,164544.0,146.961,147.1416,146.7894,147.0242,164544.0
2021-09-24 11:10:00,162.8,162.82,162.61,162.68,98494.0,147.0152,147.0332,146.8436,146.9068,98494.0
2021-09-24 11:20:00,162.69,162.72,162.44,162.51,163687.0,146.9158,146.9429,146.6901,146.7533,163687.0
2021-09-24 11:30:00,162.5,162.68,162.44,162.64,126353.0,146.7443,146.9068,146.6901,146.8707,126353.0
2021-09-24 11:40:00,162.67,162.92,162.65,162.89,107696.0,146.8978,147.1235,146.8797,147.0964,107696.0
2021-09-24 11:50:00,162.9,163.15,162.84,163.14,150436.0,147.1055,147.3312,147.0513,147.3222,150436.0
2021-09-24 12:00:00,163.15,163.59,163.03,163.58,251605.0,147.3312,147.7286,147.2229,147.7195,251605.0
2021-09-24 12:10:00,163.57,163.59,163.21,163.25,145584.0,147.7105,147.7286,147.3854,147.4215,145584.0
2021-09-24 12:20:00,163.24,163.25,163.1,163.11,107348.0,147.4125,147.4215,147.2861,147.2951,107348.0
2021-09-24 12:30:00,163.12,163.24,163.06,163.22,98913.0,147.3041,147.4125,147.25,147.3945,98913.0
2021-09-24 12:40:00,163.2,163.27,163.07,163.11,100677.0,147.3764,147.4396,147.259,147.2951,100677.0
2021-09-24 12:50:00,163.12,163.19,163.0,163.1,87106.0,147.3041,147.3674,147.1958,147.2861,87106.0
2021-09-24 13:00:00,163.08,163.13,162.89,162.9,83157.0,147.268,147.3132,147.0964,147.1055,83157.0
2021-09-24 13:10:00,162.9,163.04,162.89,163.01,99600.0,147.1055,147.2319,147.0964,147.2048,99600.0
2021-09-24 13:20:00,163.02,163.05,162.92,162.97,74688.0,147.2138,147.2409,147.1235,147.1687,74688.0
2021-09-24 13:30:00,162.97,163.06,162.86,162.99,105155.0,147.1687,147.25,147.0694,147.1868,105155.0
2021-09-24 13:40:00,162.97,163.0,162.89,162.94,59620.0,147.1687,147.1958,147.0964,147.1416,59620.0
2021-09-24 13:50:00,162.95,162.98,162.76,162.8,91813.0,147.1506,147.1777,146.9791,147.0152,91813.0
2021-09-24 14:00:00,162.81,163.03,162.79,162.95,97541.0,147.0242,147.2229,147.0061,147.1506,97541.0
2021-09-24 14:10:00,162.96,163.04,162.89,162.99,67580.0,147.1597,147.2319,147.0964,147.1868,67580.0
2021-09-24 14:20:00,163.03,163.06,162.9,162.97,68654.0,147.2229,147.25,147.1055,147.1687,68654.0
2021-09-24 14:30:00,162.97,163.03,162.83,162.91,108053.0,147.1687,147.2229,147.0423,147.1145,108053.0
2021-09-24 14:40:00,162.91,163.03,162.9,162.97,111870.0,147.1145,147.2229,147.1055,147.1687,111870.0
2021-09-24 14:50:00,162.98,163.17,162.92,163.17,104970.0,147.1777,147.3493,147.1235,147.3493,104970.0
2021-09-24 15:00:00,163.16,163.16,162.89,162.92,117050.0,147.3403,147.3403,147.0964,147.1235,117050.0
2021-09-24 15:10:00,162.93,163.23,162.88,163.08,109280.0,147.1326,147.4035,147.0874,147.268,109280.0
2021-09-24 15:20:00,163.06,163.24,163.03,163.22,117373.0,147.25,147.4125,147.2229,147.3945,117373.0
2021-09-24 15:30:00,163.24,163.36,163.12,163.2,219278.0,147.4125,147.5209,147.3041,147.3764,219278.0
2021-09-24 15:40:00,163.2,163.37,163.17,163.19,272576.0,147.3764,147.5299,147.3493,147.3674,272576.0
2021-09-24 15:50:00,163.19,163.21,162.94,163.04,521802.0,147.3674,147.3854,147.1416,147.2319,521802.0
2021-09-27 09:30:00,165.0,166.71,164.61,166.47,1239446.0,149.0019,150.5461,148.6497,150.3293,1239446.0
2021-09-27 09:40:00,166.47,166.84,166.31,166.42,527991.0,150.3293,150.6635,150.1848,150.2842,527991.0
2021-09-27 09:50:00,166.43,166.83,166.31,166.38,309076.0,150.2932,150.6544,150.1848,150.2481,309076.0
2021-09-27 10:00:00,166.39,167.01,166.19,166.36,401034.0,150.2571,150.817,150.0765,150.23,401034.0
2021-09-27 10:10:00,166.38,166.77,166.12,166.26,324650.0,150.2481,150.6002,150.0133,150.1397,324650.0
2021-09-27 10:20:00,166.27,166.43,165.92,166.24,294896.0,150.1487,150.2932,149.8327,150.1216,294896.0
2021-09-27 10:30:00,166.23,166.31,166.04,166.11,271367.0,150.1126,150.1848,149.941,150.0042,271367.0
2021-09-27 10:40:00,166.1,166.29,165.94,166.11,256943.0,149.9952,150.1668,149.8507,150.0042,256943.0
2021-09-27 10:50:00,166.1,166.17,165.84,166.16,244805.0,149.9952,150.0584,149.7604,150.0494,244805.0
2021-09-27 11:00:00,166.14,166.33,165.82,166.31,237453.0,150.0313,150.2029,149.7424,150.1848,237453.0
2021-09-27 11:10:00,166.29,166.48,166.16,166.3,129742.0,150.1668,150.3384,150.0494,150.1758,129742.0
2021-09-27 11:20:00,166.31,166.48,166.21,166.43,129439.0,150.1848,150.3384,150.0945,150.2932,129439.0
2021-09-27 11:30:00,166.43,166.6,166.29,166.59,194409.0,150.2932,150.4467,150.1668,150.4377,194409.0
2021-09-27 11:40:00,166.59,166.67,166.38,166.56,129799.0,150.4377,150.5099,150.2481,150.4106,129799.0
2021-09-27 11:50:00,166.56,166.68,166.37,166.61,140892.0,150.4106,150.519,150.239,150.4558,140892.0
2021-09-27 12:00:00,166.6,167.02,166.49,167.0,217577.0,150.4467,150.826,150.3474,150.8079,217577.0
2021-09-27 12:10:00,167.0,167.34,166.98,167.34,237966.0,150.8079,151.115,150.7899,151.115,237966.0
2021-09-27 12:20:00,167.33,167.4,167.23,167.33,163809.0,151.106,151.1692,151.0156,151.106,163809.0
2021-09-27 12:30:00,167.33,167.33,167.1,167.27,122946.0,151.106,151.106,150.8983,151.0518,122946.0
2021-09-27 12:40:00,167.27,167.29,167.03,167.19,132915.0,151.0518,151.0698,150.835,150.9795,132915.0
2021-09-27 12:50:00,167.18,167.3,166.93,166.95,185598.0,150.9705,151.0789,150.7447,150.7628,185598.0
2021-09-27 13:00:00,166.92,167.25,166.73,167.0,183309.0,150.7357,151.0337,150.5641,150.8079,183309.0
2021-09-27 13:10:00,166.99,167.1,166.84,167.06,85703.0,150.7989,150.8983,150.6635,150.8621,85703.0
2021-09-27 13:20:00,167.06,167.09,166.9,167.01,133599.0,150.8621,150.8892,150.7176,150.817,133599.0
2021-09-27 13:30:00,167.0,167.17,166.94,167.16,116533.0,150.8079,150.9615,150.7538,150.9524,116533.0
2021-09-27 13:40:00,167.15,167.22,167.01,167.21,93405.0,150.9434,151.0066,150.817,150.9976,93405.0
2021-09-27 13:50:00,167.21,167.31,167.1,167.13,123202.0,150.9976,151.0879,150.8983,150.9253,123202.0
2021-09-27 14:00:00,167.15,167.3,167.14,167.26,144839.0,150.9434,151.0789,150.9344,151.0427,144839.0
2021-09-27 14:10:00,167.25,167.29,167.13,167.15,143487.0,151.0337,151.0698,150.9253,150.9434,143487.0
2021-09-27 14:20:00,167.14,167.26,167.06,167.25,129657.0,150.9344,151.0427,150.8621,151.0337,129657.0
2021-09-27 14:30:00,167.26,167.26,166.99,167.02,148172.0,151.0427,151.0427,150.7989,150.826,148172.0
2021-09-27 14:40:00,167.03,167.08,166.87,166.9,154140.0,150.835,150.8802,150.6906,150.7176,154140.0
2021-09-27 14:50:00,166.9,166.99,166.86,166.91,163021.0,150.7176,150.7989,150.6815,150.7267,163021.0
2021-09-27 15:00:00,166.91,167.05,166.78,167.02,129862.0,150.7267,150.8531,150.6093,150.826,129862.0
2021-09-27 15:10:00,167.02,167.1,166.97,167.0,158241.0,150.826,150.8983,150.7809,150.8079,158241.0
2021-09-27 15:20:00,167.01,167.08,166.78,166.81,165971.0,150.817,150.8802,150.6093,150.6364,165971.0
2021-09-27 15:30:00,166.82,166.99,166.77,166.96,203412.0,150.6454,150.7989,150.6002,150.7718,203412.0
2021-09-27 15:40:00,166.97,167.0,166.82,166.95,291044.0,150.7809,150.8079,150.6454,150.7628,291044.0
2021-09-27 15:50:00,166.94,167.08,166.74,166.96,695703.0,150.7538,150.8802,150.5732,150.7718,695703.0
2021-09-28 09:30:00,167.7,169.05,167.7,168.88,879352.0,151.4401,152.6592,151.4401,152.5057,879352.0
2021-09-28 09:40:00,168.93,169.3,168.31,168.5,403054.0,152.5508,152.8849,151.9909,152.1625,403054.0
2021-09-28 09:50:00,168.5,168.54,167.56,167.84,347867.0,152.1625,152.1986,151.3137,151.5665,347867.0
2021-09-28 10:00:00,167.86,167.89,166.68,166.83,396587.0,151.5846,151.6117,150.519,150.6544,396587.0
2021-09-28 10:10:00,166.87,167.07,166.65,166.65,241600.0,150.6906,150.8712,150.4919,150.4919,241600.0
2021-09-28 10:20:00,166.64,166.65,165.95,166.16,282554.0,150.4829,150.4919,149.8598,150.0494,282554.0
2021-09-28 10:30:00,166.15,167.09,166.05,167.05,213876.0,150.0404,150.8892,149.9501,150.8531,213876.0
2021-09-28 10:40:00,167.05,167.9,167.0,167.69,262823.0,150.8531,151.6207,150.8079,151.431,262823.0
2021-09-28 10:50:00,167.69,167.72,167.08,167.26,196843.0,151.431,151.4581,150.8802,151.0427,196843.0
2021-09-28 11:00:00,167.28,167.39,166.54,166.55,195004.0,151.0608,151.1601,150.3925,150.4016,195004.0
2021-09-28 11:10:00,166.55,166.66,165.9,166.16,238633.0,150.4016,150.5009,149.8146,150.0494,238633.0
2021-09-28 11:20:00,166.14,166.74,166.1,166.62,180540.0,150.0313,150.5732,149.9952,150.4648,180540.0
2021-09-28 11:30:00,166.62,166.75,166.28,166.38,169182.0,150.4648,150.5822,150.1578,150.2481,169182.0
2021-09-28 11:40:00,166.38,166.51,166.2,166.41,142177.0,150.2481,150.3655,150.0855,150.2752,142177.0
2021-09-28 11:50:00,166.4,166.68,166.31,166.58,151055.0,150.2661,150.519,150.1848,150.4287,151055.0
2021-09-28 12:00:00,166.53,166.55,166.11,166.24,121904.0,150.3835,150.4016,150.0042,150.1216,121904.0
2021-09-28 12:10:00,166.22,166.61,166.17,166.37,106320.0,150.1036,150.4558,150.0584,150.239,106320.0
2021-09-28 12:20:00,166.37,166.66,166.26,166.54,143209.0,150.239,150.5009,150.1397,150.3925,143209.0
2021-09-28 12:30:00,166.53,166.54,166.28,166.41,73469.0,150.3835,150.3925,150.1578,150.2752,73469.0
2021-09-28 12:40:00,166.41,166.42,166.06,166.18,90886.0,150.2752,150.2842,149.9591,150.0675,90886.0
2021-09-28 12:50:00,166.18,166.21,165.82,165.87,189130.0,150.0675,150.0945,149.7424,149.7875,189130.0
2021-09-28 13:00:00,165.85,166.1,165.74,166.07,146527.0,149.7694,149.9952,149.6701,149.9681,146527.0
2021-09-28 13:10:00,166.07,166.34,166.06,166.26,174608.0,149.9681,150.2119,149.9591,150.1397,174608.0
2021-09-28 13:20:00,166.27,166.67,166.22,166.56,157097.0,150.1487,150.5099,150.1036,150.4106,157097.0
2021-09-28 13:30:00,166.56,166.56,166.36,166.46,94664.0,150.4106,150.4106,150.23,150.3203,94664.0
2021-09-28 13:40:00,166.45,166.62,166.19,166.34,141135.0,150.3113,150.4648,150.0765,150.2119,141135.0
2021-09-28 13:50:00,166.36,166.37,166.05,166.16,103946.0,150.23,150.239,149.9501,150.0494,103946.0
2021-09-28 14:00:00,166.15,166.22,165.99,166.09,136390.0,150.0404,150.1036,149.8959,149.9862,136390.0
2021-09-28 14:10:00,166.07,166.26,165.77,166.24,186955.0,149.9681,150.1397,149.6972,150.1216,186955.0
2021-09-28 14:20:00,166.22,166.61,166.17,166.59,161843.0,150.1036,150.4558,150.0584,150.4377,161843.0
2021-09-28 14:30:00,166.58,166.59,166.32,166.47,221927.0,150.4287,150.4377,150.1939,150.3293,221927.0
2021-09-28 14:40:00,166.43,167.06,166.43,166.94,200908.0,150.2932,150.8621,150.2932,150.7538,200908.0
2021-09-28 14:50:00,166.94,167.12,166.89,167.02,139406.0,150.7538,150.9163,150.7086,150.826,139406.0
2021-09-28 15:00:00,167.02,167.32,166.91,167.16,195843.0,150.826,151.0969,150.7267,150.9524,195843.0
2021-09-28 15:10:00,167.17,167.28,166.96,166.98,171624.0,150.9615,151.0608,150.7718,150.7899,171624.0
2021-09-28 15:20:00,166.98,167.05,166.31,166.33,198732.0,150.7899,150.8531,150.1848,150.2029,198732.0
2021-09-28 15:30:00,166.32,166.67,166.19,166.5,280003.0,150.1939,150.5099,150.0765,150.3564,280003.0
2021-09-28 15:40:00,166.47,166.79,165.9,165.92,313961.0,150.3293,150.6183,149.8146,149.8327,313961.0
2021-09-28 15:50:00,165.91,166.21,165.66,166.02,720757.0,149.8236,150.0945,149.5979,149.923,720757.0
2021-09-29 09:30:00,166.21,166.72,165.04,165.6,401147.0,150.0945,150.5551,149.038,149.5437,401147.0
2021-09-29 09:40:00,165.67,166.01,165.41,165.59,183232.0,149.6069,149.9139,149.3721,149.5347,183232.0
2021-09-29 09:50:00,165.64,166.1,165.38,166.01,224837.0,149.5798,149.9952,149.345,149.9139,224837.0
2021-09-29 10:00:00,166.06,166.15,165.62,165.96,187962.0,149.9591,150.0404,149.5618,149.8688,187962.0
2021-09-29 10:10:00,166.0,166.37,165.62,166.2,234079.0,149.9049,150.239,149.5618,150.0855,234079.0
2021-09-29 10:20:00,166.22,166.37,165.99,166.16,83955.0,150.1036,150.239,149.8959,150.0494,83955.0
2021-09-29 10:30:00,166.13,166.16,165.54,165.59,135412.0,150.0223,150.0494,149.4895,149.5347,135412.0
2021-09-29 10:40:00,165.58,166.44,165.58,166.27,112376.0,149.5256,150.3022,149.5256,150.1487,112376.0
2021-09-29 10:50:00,166.27,166.41,166.06,166.37,96308.0,150.1487,150.2752,149.9591,150.239,96308.0
2021-09-29 11:00:00,166.38,166.54,166.15,166.47,81217.0,150.2481,150.3925,150.0404,150.3293,81217.0
2021-09-29 11:10:00,166.47,166.65,166.43,166.48,64103.0,150.3293,150.4919,150.2932,150.3384,64103.0
2021-09-29 11:20:00,166.49,166.52,166.26,166.4,67732.0,150.3474,150.3745,150.1397,150.2661,67732.0
2021-09-29 11:30:00,166.43,166.9,166.36,166.72,136036.0,150.2932,150.7176,150.23,150.5551,136036.0
2021-09-29 11:40:00,166.72,166.74,166.49,166.53,99557.0,150.5551,150.5732,150.3474,150.3835,99557.0
2021-09-29 11:50:00,166.53,166.67,166.47,166.66,66781.0,150.3835,150.5099,150.3293,150.5009,66781.0
2021-09-29 12:00:00,166.68,166.85,166.61,166.73,71933.0,150.519,150.6725,150.4558,150.5641,71933.0
2021-09-29 12:10:00,166.73,166.75,166.45,166.53,59166.0,150.5641,150.5822,150.3113,150.3835,59166.0
2021-09-29 12:20:00,166.55,166.58,166.0,166.09,131455.0,150.4016,150.4287,149.9049,149.9862,131455.0
2021-09-29 12:30:00,166.07,166.28,166.02,166.06,91696.0,149.9681,150.1578,149.923,149.9591,91696.0
2021-09-29 12:40:00,166.07,166.13,165.89,166.04,73248.0,149.9681,150.0223,149.8056,149.941,73248.0
2021-09-29 12:50:00,166.06,166.25,166.01,166.11,60879.0,149.9591,150.1307,149.9139,150.0042,60879.0
2021-09-29 13:00:00,166.11,166.19,165.83,165.97,115140.0,150.0042,150.0765,149.7514,149.8778,115140.0
2021-09-29 13:10:00,165.97,166.21,165.84,166.18,90942.0,149.8778,150.0945,149.7604,150.0675,90942.0
2021-09-29 13:20:00,166.19,166.34,166.11,166.25,90735.0,150.0765,150.2119,150.0042,150.1307,90735.0
2021-09-29 13:30:00,166.24,166.26,165.9,165.9,57423.0,150.1216,150.1397,149.8146,149.8146,57423.0
2021-09-29 13:40:00,165.91,165.93,165.61,165.66,119491.0,149.8236,149.8417,149.5527,149.5979,119491.0
2021-09-29 13:50:00,165.65,166.02,165.64,165.98,80143.0,149.5888,149.923,149.5798,149.8868,80143.0
2021-09-29 14:00:00,165.96,166.17,165.85,166.09,99917.0,149.8688,150.0584,149.7694,149.9862,99917.0
2021-09-29 14:10:00,166.1,166.55,166.08,166.37,91821.0,149.9952,150.4016,149.9771,150.239,91821.0
2021-09-29 14:20:00,166.36,166.45,166.28,166.39,63102.0,150.23,150.3113,150.1578,150.2571,63102.0
2021-09-29 14:30:00,166.39,166.6,166.38,166.49,68788.0,150.2571,150.4467,150.2481,150.3474,68788.0
2021-09-29 14:40:00,166.51,166.61,166.38,166.47,100059.0,150.3655,150.4558,150.2481,150.3293,100059.0
2021-09-29 14:50:00,166.48,166.57,166.36,166.44,65413.0,150.3384,150.4196,150.23,150.3022,65413.0
2021-09-29 15:00:00,166.48,166.57,166.11,166.25,73610.0,150.3384,150.4196,150.0042,150.1307,73610.0
2021-09-29 15:10:00,166.24,166.55,166.22,166.49,70187.0,150.1216,150.4016,150.1036,150.3474,70187.0
2021-09-29 15:20:00,166.49,166.57,166.35,166.47,103962.0,150.3474,150.4196,150.221,150.3293,103962.0
2021-09-29 15:30:00,166.46,166.52,166.26,166.29,134323.0,150.3203,150.3745,150.1397,150.1668,134323.0
2021-09-29 15:40:00,166.31,166.31,166.02,166.12,177445.0,150.1848,150.1848,149.923,150.0133,177445.0
2021-09-29 15:50:00,166.1,166.14,165.85,165.95,435037.0,149.9952,150.0313,149.7694,149.8598,435037.0
2021-09-30 09:30:00,166.92,166.99,164.9,165.09,338403.0,150.7357,150.7989,148.9116,149.0831,338403.0
2021-09-30 09:40:00,165.06,166.25,164.97,165.99,199286.0,149.056,150.1307,148.9748,149.8959,199286.0
2021-09-30 09:50:00,165.99,166.18,165.35,165.36,123577.0,149.8959,150.0675,149.3179,149.327,123577.0
2021-09-30 10:00:00,165.36,165.43,164.77,165.13,174198.0,149.327,149.3902,148.7942,149.1193,174198.0
2021-09-30 10:10:00,165.13,165.59,165.05,165.39,146501.0,149.1193,149.5347,149.047,149.3541,146501.0
2021-09-30 10:20:00,165.38,165.49,164.83,164.9,130049.0,149.345,149.4444,148.8483,148.9116,130049.0
2021-09-30 10:30:00,164.86,165.41,164.77,165.3,119491.0,148.8754,149.3721,148.7942,149.2728,119491.0
2021-09-30 10:40:00,165.3,165.31,164.66,164.73,144164.0,149.2728,149.2818,148.6948,148.758,144164.0
2021-09-30 10:50:00,164.69,164.86,164.35,164.48,149258.0,148.7219,148.8754,148.4149,148.5323,149258.0
2021-09-30 11:00:00,164.45,164.97,164.38,164.86,170756.0,148.5052,148.9748,148.442,148.8754,170756.0
2021-09-30 11:10:00,164.86,165.29,164.83,165.11,254207.0,148.8754,149.2637,148.8483,149.1012,254207.0
2021-09-30 11:20:00,165.1,165.2,164.88,165.15,162661.0,149.0922,149.1825,148.8935,149.1373,162661.0
2021-09-30 11:30:00,165.12,165.12,164.09,164.18,139108.0,149.1102,149.1102,148.1801,148.2614,139108.0
2021-09-30 11:40:00,164.17,164.22,163.6,163.7,202409.0,148.2523,148.2975,147.7376,147.8279,202409.0
2021-09-30 11:50:00,163.76,163.93,163.5,163.81,101659.0,147.8821,148.0356,147.6473,147.9272,101659.0
2021-09-30 12:00:00,163.79,164.0,163.04,163.06,144150.0,147.9092,148.0988,147.2319,147.25,144150.0
2021-09-30 12:10:00,163.11,163.29,162.83,163.24,148756.0,147.2951,147.4577,147.0423,147.4125,148756.0
2021-09-30 12:20:00,163.24,163.39,163.01,163.01,81909.0,147.4125,147.548,147.2048,147.2048,81909.0
2021-09-30 12:30:00,163.0,163.22,162.79,163.2,157284.0,147.1958,147.3945,147.0061,147.3764,157284.0
2021-09-30 12:40:00,163.23,163.59,163.04,163.53,120688.0,147.4035,147.7286,147.2319,147.6744,120688.0
2021-09-30 12:50:00,163.51,163.6,162.98,163.14,129347.0,147.6563,147.7376,147.1777,147.3222,129347.0
2021-09-30 13:00:00,163.12,163.71,163.03,163.71,186696.0,147.3041,147.8369,147.2229,147.8369,186696.0
2021-09-30 13:10:00,163.69,163.81,163.46,163.62,179576.0,147.8189,147.9272,147.6112,147.7557,179576.0
2021-09-30 13:20:00,163.62,163.63,163.21,163.33,83561.0,147.7557,147.7647,147.3854,147.4938,83561.0
2021-09-30 13:30:00,163.33,163.34,162.96,163.23,66319.0,147.4938,147.5028,147.1597,147.4035,66319.0
2021-09-30 13:40:00,163.25,163.6,163.23,163.59,85483.0,147.4215,147.7376,147.4035,147.7286,85483.0
2021-09-30 13:50:00,163.6,163.95,163.53,163.95,103069.0,147.7376,148.0537,147.6744,148.0537,103069.0
2021-09-30 14:00:00,163.95,164.22,163.9,164.13,351019.0,148.0537,148.2975,148.0085,148.2162,351019.0
2021-09-30 14:10:00,164.13,164.17,163.65,163.65,127864.0,148.2162,148.2523,147.7828,147.7828,127864.0
2021-09-30 14:20:00,163.65,163.75,163.48,163.75,106406.0,147.7828,147.8731,147.6292,147.8731,106406.0
2021-09-30 14:30:00,163.72,164.13,163.67,163.92,114621.0,147.846,148.2162,147.8008,148.0266,114621.0
2021-09-30 14:40:00,163.91,164.31,163.9,164.27,117448.0,148.0175,148.3788,148.0085,148.3426,117448.0
2021-09-30 14:50:00,164.28,164.47,163.96,163.99,110581.0,148.3517,148.5233,148.0627,148.0898,110581.0
2021-09-30 15:00:00,163.99,164.13,163.76,164.03,119785.0,148.0898,148.2162,147.8821,148.1259,119785.0
2021-09-30 15:10:00,164.06,164.45,164.04,164.26,104645.0,148.153,148.5052,148.1349,148.3336,104645.0
2021-09-30 15:20:00,164.25,164.55,164.11,164.5,406771.0,148.3246,148.5955,148.1982,148.5503,406771.0
2021-09-30 15:30:00,164.5,164.88,164.36,164.6,252564.0,148.5503,148.8935,148.4239,148.6406,252564.0
2021-09-30 15:40:00,164.6,164.68,163.92,163.94,399197.0,148.6406,148.7129,148.0266,148.0446,399197.0
2021-09-30 15:50:00,163.97,164.39,163.71,163.73,1177492.0,148.0717,148.451,147.8369,147.855,1177492.0
2021-10-01 09:30:00,164.0,164.85,163.6,164.26,324806.0,148.0988,148.8664,147.7376,148.3336,324806.0
2021-10-01 09:40:00,164.27,164.69,163.94,163.99,125810.0,148.3426,148.7219,148.0446,148.0898,125810.0
2021-10-01 09:50:00,163.95,164.88,163.77,164.72,115473.0,148.0537,148.8935,147.8911,148.749,115473.0
2021-10-01 10:00:00,164.76,165.65,164.59,165.14,248571.0,148.7851,149.5888,148.6316,149.1283,248571.0
2021-10-01 10:10:00,165.16,165.28,164.07,164.23,153965.0,149.1464,149.2547,148.162,148.3065,153965.0
2021-10-01 10:20:00,164.28,164.3,163.77,163.95,132329.0,148.3517,148.3697,147.8911,148.0537,132329.0
2021-10-01 10:30:00,163.95,164.5,163.9,163.99,124610.0,148.0537,148.5503,148.0085,148.0898,124610.0
2021-10-01 10:40:00,163.99,164.32,163.78,164.31,119609.0,148.0898,148.3878,147.9002,148.3788,119609.0
2021-10-01 10:50:00,164.32,164.8,164.03,164.78,205260.0,148.3878,148.8213,148.1259,148.8032,205260.0
2021-10-01 11:00:00,164.76,165.2,164.71,164.76,138540.0,148.7851,149.1825,148.74,148.7851,138540.0
2021-10-01 11:10:00,164.76,165.5,164.63,165.32,118705.0,148.7851,149.4534,148.6677,149.2908,118705.0
2021-10-01 11:20:00,165.33,165.69,165.25,165.4,108569.0,149.2999,149.625,149.2276,149.3631,108569.0
2021-10-01 11:30:00,165.43,165.74,165.38,165.7,143062.0,149.3902,149.6701,149.345,149.634,143062.0
2021-10-01 11:40:00,165.72,165.99,165.67,165.73,146058.0,149.6521,149.8959,149.6069,149.6611,146058.0
2021-10-01 11:50:00,165.73,165.75,165.31,165.46,108338.0,149.6611,149.6791,149.2818,149.4173,108338.0
2021-10-01 12:00:00,165.46,165.7,165.37,165.56,119525.0,149.4173,149.634,149.336,149.5076,119525.0
2021-10-01 12:10:00,165.56,165.62,165.42,165.49,114890.0,149.5076,149.5618,149.3811,149.4444,114890.0
2021-10-01 12:20:00,165.48,165.87,165.48,165.84,106889.0,149.4353,149.7875,149.4353,149.7604,106889.0
2021-10-01 12:30:00,165.84,166.06,165.81,165.86,78711.0,149.7604,149.9591,149.7333,149.7785,78711.0
2021-10-01 12:40:00,165.88,166.08,165.87,165.89,93386.0,149.7965,149.9771,149.7875,149.8056,93386.0
2021-10-01 12:50:00,165.92,165.96,165.7,165.75,90620.0,149.8327,149.8688,149.634,149.6791,90620.0
2021-10-01 13:00:00,165.75,166.02,165.59,166.01,162100.0,149.6791,149.923,149.5347,149.9139,162100.0
2021-10-01 13:10:00,166.02,166.08,165.87,165.92,86210.0,149.923,149.9771,149.7875,149.8327,86210.0
2021-10-01 13:20:00,165.92,166.11,165.9,166.04,92083.0,149.8327,150.0042,149.8146,149.941,92083.0
2021-10-01 13:30:00,166.07,166.19,166.0,166.15,113432.0,149.9681,150.0765,149.9049,150.0404,113432.0
2021-10-01 13:40:00,166.17,166.79,166.15,166.78,286327.0,150.0584,150.6183,150.0404,150.6093,286327.0
2021-10-01 13:50:00,166.77,166.85,166.66,166.76,258407.0,150.6002,150.6725,150.5009,150.5912,258407.0
2021-10-01 14:00:00,166.76,166.9,166.69,166.86,149097.0,150.5912,150.7176,150.528,150.6815,149097.0
2021-10-01 14:10:00,166.87,167.13,166.87,167.07,202184.0,150.6906,150.9253,150.6906,150.8712,202184.0
2021-10-01 14:20:00,167.07,167.29,167.05,167.18,150407.0,150.8712,151.0698,150.8531,150.9705,150407.0
2021-10-01 14:30:00,167.18,167.39,167.14,167.34,145020.0,150.9705,151.1601,150.9344,151.115,145020.0
2021-10-01 14:40:00,167.33,167.38,167.14,167.27,122215.0,151.106,151.1511,150.9344,151.0518,122215.0
2021-10-01 14:50:00,167.28,167.61,167.21,167.55,132941.0,151.0608,151.3588,150.9976,151.3046,132941.0
2021-10-01 15:00:00,167.56,168.04,167.56,168.04,231035.0,151.3137,151.7471,151.3137,151.7471,231035.0
2021-10-01 15:10:00,168.02,168.3,167.92,167.96,261796.0,151.7291,151.9819,151.6387,151.6749,261796.0
2021-10-01 15:20:00,167.96,168.09,167.5,167.58,306011.0,151.6749,151.7923,151.2595,151.3317,306011.0
2021-10-01 15:30:00,167.56,167.61,167.33,167.37,245094.0,151.3137,151.3588,151.106,151.1421,245094.0
2021-10-01 15:40:00,167.37,167.66,167.32,167.38,317076.0,151.1421,151.404,151.0969,151.1511,317076.0
2021-10-01 15:50:00,167.39,167.6,167.01,167.21,741019.0,151.1601,151.3498,150.817,150.9976,741019.0
2021-10-04 09:30:00,166.97,169.05,166.97,168.75,502103.0,150.7809,152.6592,150.7809,152.3883,502103.0
2021-10-04 09:40:00,168.79,169.88,168.7,169.54,393460.0,152.4244,153.4087,152.3431,153.1017,393460.0
2021-10-04 09:50:00,169.57,170.3,169.42,170.1,466790.0,153.1288,153.788,152.9933,153.6074,466790.0
2021-10-04 10:00:00,170.06,170.44,169.22,169.87,345530.0,153.5713,153.9144,152.8127,153.3997,345530.0
2021-10-04 10:10:00,169.86,170.01,168.65,168.67,254131.0,153.3906,153.5261,152.298,152.316,254131.0
2021-10-04 10:20:00,168.69,168.76,167.3,167.46,362406.0,152.3341,152.3973,151.0789,151.2233,362406.0
2021-10-04 10:30:00,167.42,167.53,166.08,166.33,291028.0,151.1872,151.2866,149.9771,150.2029,291028.0
2021-10-04 10:40:00,166.32,167.34,166.22,166.68,312174.0,150.1939,151.115,150.1036,150.519,312174.0
2021-10-04 10:50:00,166.64,166.83,165.94,166.69,218203.0,150.4829,150.6544,149.8507,150.528,218203.0
2021-10-04 11:00:00,166.66,166.68,166.11,166.59,134140.0,150.5009,150.519,150.0042,150.4377,134140.0
2021-10-04 11:10:00,166.55,166.67,166.22,166.28,151074.0,150.4016,150.5099,150.1036,150.1578,151074.0
2021-10-04 11:20:00,166.27,166.37,165.73,165.94,276472.0,150.1487,150.239,149.6611,149.8507,276472.0
2021-10-04 11:30:00,165.95,166.21,165.81,165.85,203742.0,149.8598,150.0945,149.7333,149.7694,203742.0
2021-10-04 11:40:00,165.84,166.74,165.84,166.16,381922.0,149.7604,150.5732,149.7604,150.0494,381922.0
2021-10-04 11:50:00,166.14,167.04,166.03,166.95,190032.0,150.0313,150.8441,149.932,150.7628,190032.0
2021-10-04 12:00:00,166.94,166.96,166.52,166.92,212035.0,150.7538,150.7718,150.3745,150.7357,212035.0
2021-10-04 12:10:00,166.9,166.95,166.68,166.83,146322.0,150.7176,150.7628,150.519,150.6544,146322.0
2021-10-04 12:20:00,166.79,166.92,166.7,166.79,117510.0,150.6183,150.7357,150.537,150.6183,117510.0
2021-10-04 12:30:00,166.78,166.98,166.76,166.83,148413.0,150.6093,150.7899,150.5912,150.6544,148413.0
2021-10-04 12:40:00,166.81,166.83,166.39,166.74,129507.0,150.6364,150.6544,150.2571,150.5732,129507.0
2021-10-04 12:50:00,166.74,166.99,166.56,166.81,155683.0,150.5732,150.7989,150.4106,150.6364,155683.0
2021-10-04 13:00:00,166.8,167.22,166.52,167.17,247388.0,150.6273,151.0066,150.3745,150.9615,247388.0
2021-10-04 13:10:00,167.17,167.34,166.97,167.13,177237.0,150.9615,151.115,150.7809,150.9253,177237.0
2021-10-04 13:20:00,167.13,167.19,166.89,166.95,93179.0,150.9253,150.9795,150.7086,150.7628,93179.0
2021-10-04 13:30:00,166.97,167.41,166.89,167.4,120290.0,150.7809,151.1782,150.7086,151.1692,120290.0
2021-10-04 13:40:00,167.39,167.44,167.14,167.43,121670.0,151.1601,151.2053,150.9344,151.1963,121670.0
2021-10-04 13:50:00,167.44,167.45,167.25,167.32,95334.0,151.2053,151.2143,151.0337,151.0969,95334.0
2021-10-04 14:00:00,167.32,167.55,167.1,167.22,106573.0,151.0969,151.3046,150.8983,151.0066,106573.0
2021-10-04 14:10:00,167.21,167.25,166.7,166.92,181843.0,150.9976,151.0337,150.537,150.7357,181843.0
2021-10-04 14:20:00,166.91,167.13,166.79,167.0,124223.0,150.7267,150.9253,150.6183,150.8079,124223.0
2021-10-04 14:30:00,166.98,167.04,166.63,166.68,117281.0,150.7899,150.8441,150.4738,150.519,117281.0
2021-10-04 14:40:00,166.68,166.8,166.61,166.8,99097.0,150.519,150.6273,150.4558,150.6273,99097.0
2021-10-04 14:50:00,166.79,166.86,166.54,166.65,106744.0,150.6183,150.6815,150.3925,150.4919,106744.0
2021-10-04 15:00:00,166.66,166.85,166.6,166.76,137849.0,150.5009,150.6725,150.4467,150.5912,137849.0
2021-10-04 15:10:00,166.75,167.0,166.57,166.7,150482.0,150.5822,150.8079,150.4196,150.537,150482.0
2021-10-04 15:20:00,166.7,166.83,166.6,166.66,181252.0,150.537,150.6544,150.4467,150.5009,181252.0
2021-10-04 15:30:00,166.65,166.75,166.42,166.44,234231.0,150.4919,150.5822,150.2842,150.3022,234231.0
2021-10-04 15:40:00,166.42,167.25,166.42,167.01,271519.0,150.2842,151.0337,150.2842,150.817,271519.0
2021-10-04 15:50:00,167.0,167.06,166.46,166.95,649571.0,150.8079,150.8621,150.3203,150.7628,649571.0
2021-10-05 09:30:00,167.21,167.69,166.67,167.36,650165.0,151.8929,152.3289,151.4023,152.0291,650165.0
2021-10-05 09:40:00,167.41,167.51,166.96,167.42,206194.0,152.0745,152.1654,151.6658,152.0836,206194.0
2021-10-05 09:50:00,167.42,167.99,167.4,167.53,394035.0,152.0836,152.6014,152.0655,152.1836,394035.0
2021-10-05 10:00:00,167.53,168.51,167.53,168.39,312481.0,152.1836,153.0738,152.1836,152.9648,312481.0
2021-10-05 10:10:00,168.4,169.17,168.4,169.15,325312.0,152.9739,153.6733,152.9739,153.6552,325312.0
2021-10-05 10:20:00,169.17,169.71,169.14,169.61,265022.0,153.6733,154.1639,153.6461,154.073,265022.0
2021-10-05 10:30:00,169.65,170.14,169.4,169.45,384408.0,154.1094,154.5545,153.8823,153.9277,384408.0
2021-10-05 10:40:00,169.47,169.84,169.46,169.72,248624.0,153.9458,154.2819,153.9368,154.1729,248624.0
2021-10-05 10:50:00,169.72,169.79,169.49,169.69,163819.0,154.1729,154.2365,153.964,154.1457,163819.0
2021-10-05 11:00:00,169.7,169.78,169.26,169.74,213983.0,154.1548,154.2274,153.7551,154.1911,213983.0
2021-10-05 11:10:00,169.76,169.77,169.56,169.69,241589.0,154.2093,154.2184,154.0276,154.1457,241589.0
2021-10-05 11:20:00,169.72,169.78,169.41,169.51,171137.0,154.1729,154.2274,153.8913,153.9822,171137.0
2021-10-05 11:30:00,169.5,169.66,169.22,169.35,180784.0,153.9731,154.1184,153.7187,153.8368,180784.0
2021-10-05 11:40:00,169.34,169.36,169.08,169.13,148181.0,153.8277,153.8459,153.5916,153.637,148181.0
2021-10-05 11:50:00,169.14,169.48,169.13,169.46,117648.0,153.6461,153.9549,153.637,153.9368,117648.0
2021-10-05 12:00:00,169.45,169.68,169.32,169.58,139193.0,153.9277,154.1366,153.8096,154.0458,139193.0
2021-10-05 12:10:00,169.58,169.66,169.06,169.07,158811.0,154.0458,154.1184,153.5734,153.5825,158811.0
2021-10-05 12:20:00,169.06,169.09,168.58,168.8,185022.0,153.5734,153.6006,153.1374,153.3372,185022.0
2021-10-05 12:30:00,168.81,168.94,168.66,168.7,106241.0,153.3463,153.4644,153.21,153.2464,106241.0
2021-10-05 12:40:00,168.73,169.0,168.73,168.96,170031.0,153.2736,153.5189,153.2736,153.4826,170031.0
2021-10-05 12:50:00,168.94,169.2,168.93,169.19,78089.0,153.4644,153.7006,153.4553,153.6915,78089.0
2021-10-05 13:00:00,169.2,169.26,169.06,169.24,100557.0,153.7006,153.7551,153.5734,153.7369,100557.0
2021-10-05 13:10:00,169.25,169.37,169.15,169.16,109155.0,153.746,153.855,153.6552,153.6642,109155.0
2021-10-05 13:20:00,169.17,169.41,169.13,169.29,129228.0,153.6733,153.8913,153.637,153.7823,129228.0
2021-10-05 13:30:00,169.28,169.41,169.18,169.31,92420.0,153.7732,153.8913,153.6824,153.8005,92420.0
2021-10-05 13:40:00,169.35,169.47,169.28,169.37,92646.0,153.8368,153.9458,153.7732,153.855,92646.0
2021-10-05 13:50:00,169.36,169.56,169.33,169.56,88157.0,153.8459,154.0276,153.8187,154.0276,88157.0
2021-10-05 14:00:00,169.57,169.71,169.46,169.53,133997.0,154.0367,154.1639,153.9368,154.0003,133997.0
2021-10-05 14:10:00,169.54,169.58,169.37,169.4,97668.0,154.0094,154.0458,153.855,153.8823,97668.0
2021-10-05 14:20:00,169.39,169.48,169.26,169.47,129103.0,153.8732,153.9549,153.7551,153.9458,129103.0
2021-10-05 14:30:00,169.46,169.62,169.25,169.36,134396.0,153.9368,154.0821,153.746,153.8459,134396.0
2021-10-05 14:40:00,169.36,169.47,169.29,169.36,150900.0,153.8459,153.9458,153.7823,153.8459,150900.0
2021-10-05 14:50:00,169.36,169.4,169.17,169.27,96621.0,153.8459,153.8823,153.6733,153.7642,96621.0
2021-10-05 15:00:00,169.31,169.49,169.26,169.47,107899.0,153.8005,153.964,153.7551,153.9458,107899.0
2021-10-05 15:10:00,169.47,169.67,169.41,169.64,125121.0,153.9458,154.1275,153.8913,154.1003,125121.0
2021-10-05 15:20:00,169.65,169.65,169.3,169.36,155013.0,154.1094,154.1094,153.7914,153.8459,155013.0
2021-10-05 15:30:00,169.34,169.49,169.22,169.41,219585.0,153.8277,153.964,153.7187,153.8913,219585.0
2021-10-05 15:40:00,169.41,169.47,169.02,169.05,236867.0,153.8913,153.9458,153.5371,153.5643,236867.0
2021-10-05 15:50:00,169.07,169.12,168.62,168.65,584458.0,153.5825,153.6279,153.1737,153.201,584458.0
2021-10-06 09:30:00,167.97,169.07,167.34,168.17,360252.0,152.5832,153.5825,152.011,152.7649,360252.0
2021-10-06 09:40:00,168.18,168.41,167.36,167.37,223647.0,152.774,152.9829,152.0291,152.0382,223647.0
2021-10-06 09:50:00,167.35,167.63,167.13,167.18,164487.0,152.02,152.2744,151.8202,151.8656,164487.0
2021-10-06 10:00:00,167.2,167.22,166.51,167.13,210134.0,151.8838,151.9019,151.257,151.8202,210134.0
2021-10-06 10:10:00,167.12,167.23,166.52,166.53,148206.0,151.8111,151.911,151.2661,151.2752,148206.0
2021-10-06 10:20:00,166.51,167.6,166.48,167.04,190842.0,151.257,152.2471,151.2297,151.7384,190842.0
2021-10-06 10:30:00,167.03,167.89,166.94,167.38,144667.0,151.7294,152.5106,151.6476,152.0473,144667.0
2021-10-06 10:40:00,167.36,167.4,166.02,166.15,262252.0,152.0291,152.0655,150.8119,150.93,262252.0
2021-10-06 10:50:00,166.12,167.01,166.0,166.85,188968.0,150.9027,151.7112,150.7937,151.5658,188968.0
2021-10-06 11:00:00,166.91,167.41,166.83,167.19,113371.0,151.6203,152.0745,151.5477,151.8747,113371.0
2021-10-06 11:10:00,167.22,167.46,166.97,167.18,78875.0,151.9019,152.12,151.6748,151.8656,78875.0
2021-10-06 11:20:00,167.2,167.2,166.54,166.69,112425.0,151.8838,151.8838,151.2842,151.4205,112425.0
2021-10-06 11:30:00,166.71,166.92,166.46,166.9,87896.0,151.4387,151.6294,151.2116,151.6113,87896.0
2021-10-06 11:40:00,166.93,167.13,166.52,167.05,65915.0,151.6385,151.8202,151.2661,151.7475,65915.0
2021-10-06 11:50:00,167.05,167.69,167.05,167.64,91474.0,151.7475,152.3289,151.7475,152.2835,91474.0
2021-10-06 12:00:00,167.65,167.73,166.89,166.98,83688.0,152.2926,152.3652,151.6022,151.6839,83688.0
2021-10-06 12:10:00,167.0,167.03,166.77,166.86,62705.0,151.7021,151.7294,151.4932,151.5749,62705.0
2021-10-06 12:20:00,166.85,166.96,166.64,166.86,82004.0,151.5658,151.6658,151.3751,151.5749,82004.0
2021-10-06 12:30:00,166.91,167.1,166.82,167.1,88948.0,151.6203,151.7929,151.5386,151.7929,88948.0
2021-10-06 12:40:00,167.11,167.41,167.11,167.2,66787.0,151.802,152.0745,151.802,151.8838,66787.0
2021-10-06 12:50:00,167.24,167.73,167.23,167.57,92280.0,151.9201,152.3652,151.911,152.2199,92280.0
2021-10-06 13:00:00,167.59,167.66,167.13,167.24,98828.0,152.2381,152.3016,151.8202,151.9201,98828.0
2021-10-06 13:10:00,167.24,167.68,167.12,167.65,136706.0,151.9201,152.3198,151.8111,152.2926,136706.0
2021-10-06 13:20:00,167.66,167.67,167.34,167.49,223797.0,152.3016,152.3107,152.011,152.1472,223797.0
2021-10-06 13:30:00,167.48,168.05,167.46,167.95,161476.0,152.1381,152.6559,152.12,152.5651,161476.0
2021-10-06 13:40:00,167.95,168.22,167.84,168.13,91210.0,152.5651,152.8103,152.4652,152.7286,91210.0
2021-10-06 13:50:00,168.13,168.13,167.67,168.0,89109.0,152.7286,152.7286,152.3107,152.6105,89109.0
2021-10-06 14:00:00,168.06,168.46,167.92,168.46,160505.0,152.665,153.0284,152.5378,153.0284,160505.0
2021-10-06 14:10:00,168.43,168.9,168.41,168.88,178708.0,153.0011,153.4281,152.9829,153.4099,178708.0
2021-10-06 14:20:00,168.9,168.97,168.44,168.6,90922.0,153.4281,153.4916,153.0102,153.1555,90922.0
2021-10-06 14:30:00,168.59,168.62,168.35,168.62,78536.0,153.1465,153.1737,152.9284,153.1737,78536.0
2021-10-06 14:40:00,168.63,168.75,168.57,168.58,80133.0,153.1828,153.2918,153.1283,153.1374,80133.0
2021-10-06 14:50:00,168.57,168.66,168.16,168.21,89974.0,153.1283,153.21,152.7558,152.8013,89974.0
2021-10-06 15:00:00,168.19,168.73,168.19,168.61,102149.0,152.7831,153.2736,152.7831,153.1646,102149.0
2021-10-06 15:10:00,168.59,168.88,168.44,168.76,74156.0,153.1465,153.4099,153.0102,153.3009,74156.0
2021-10-06 15:20:00,168.77,168.94,168.57,168.91,78914.0,153.31,153.4644,153.1283,153.4371,78914.0
2021-10-06 15:30:00,168.91,168.92,168.59,168.75,104138.0,153.4371,153.4462,153.1465,153.2918,104138.0
2021-10-06 15:40:00,168.75,168.93,168.6,168.77,114605.0,153.2918,153.4553,153.1555,153.31,114605.0
2021-10-06 15:50:00,168.82,169.1,168.75,168.98,382221.0,153.3554,153.6097,153.2918,153.5007,382221.0
2021-10-07 09:30:00,171.2,171.51,169.92,170.88,618442.0,155.5174,155.799,154.3546,155.2267,618442.0
2021-10-07 09:40:00,170.93,171.1,170.35,170.86,215928.0,155.2721,155.4265,154.7452,155.2085,215928.0
2021-10-07 09:50:00,170.87,171.21,170.62,170.89,170103.0,155.2176,155.5264,154.9905,155.2358,170103.0
2021-10-07 10:00:00,170.89,171.19,170.67,170.72,126524.0,155.2358,155.5083,155.0359,155.0813,126524.0
2021-10-07 10:10:00,170.74,171.34,170.67,171.29,143102.0,155.0995,155.6445,155.0359,155.5991,143102.0
2021-10-07 10:20:00,171.24,171.32,171.05,171.11,100686.0,155.5537,155.6264,155.3811,155.4356,100686.0
2021-10-07 10:30:00,171.12,171.45,170.94,170.95,166491.0,155.4447,155.7445,155.2812,155.2903,166491.0
2021-10-07 10:40:00,170.93,171.47,170.93,171.46,145261.0,155.2721,155.7626,155.2721,155.7535,145261.0
2021-10-07 10:50:00,171.45,171.49,171.2,171.2,93749.0,155.7445,155.7808,155.5174,155.5174,93749.0
2021-10-07 11:00:00,171.22,171.24,170.91,171.06,91176.0,155.5355,155.5537,155.2539,155.3902,91176.0
2021-10-07 11:10:00,171.07,171.1,170.72,170.81,88383.0,155.3993,155.4265,155.0813,155.1631,88383.0
2021-10-07 11:20:00,170.81,171.05,170.81,170.95,103703.0,155.1631,155.3811,155.1631,155.2903,103703.0
2021-10-07 11:30:00,170.95,171.06,170.78,170.86,97664.0,155.2903,155.3902,155.1358,155.2085,97664.0
2021-10-07 11:40:00,170.84,171.06,170.77,170.93,143054.0,155.1903,155.3902,155.1268,155.2721,143054.0
2021-10-07 11:50:00,170.94,171.07,170.83,170.88,106317.0,155.2812,155.3993,155.1813,155.2267,106317.0
2021-10-07 12:00:00,170.88,170.93,170.48,170.57,122134.0,155.2267,155.2721,154.8633,154.9451,122134.0
2021-10-07 12:10:00,170.57,170.8,170.47,170.78,136434.0,154.9451,155.154,154.8542,155.1358,136434.0
2021-10-07 12:20:00,170.78,170.87,170.61,170.61,70841.0,155.1358,155.2176,154.9814,154.9814,70841.0
2021-10-07 12:30:00,170.62,170.88,170.62,170.75,89136.0,154.9905,155.2267,154.9905,155.1086,89136.0
2021-10-07 12:40:00,170.77,170.79,170.4,170.42,70000.0,155.1268,155.1449,154.7906,154.8088,70000.0
2021-10-07 12:50:00,170.43,170.6,170.3,170.5,79950.0,154.8179,154.9723,154.6998,154.8815,79950.0
2021-10-07 13:00:00,170.52,170.65,170.48,170.64,71898.0,154.8997,155.0177,154.8633,155.0087,71898.0
2021-10-07 13:10:00,170.63,170.63,170.46,170.59,73026.0,154.9996,154.9996,154.8452,154.9632,73026.0
2021-10-07 13:20:00,170.58,170.69,170.53,170.68,90412.0,154.9542,155.0541,154.9087,155.045,90412.0
2021-10-07 13:30:00,170.69,170.69,170.33,170.41,105549.0,155.0541,155.0541,154.7271,154.7997,105549.0
2021-10-07 13:40:00,170.41,170.46,170.32,170.4,69318.0,154.7997,154.8452,154.718,154.7906,69318.0
2021-10-07 13:50:00,170.39,170.54,170.29,170.33,86149.0,154.7816,154.9178,154.6907,154.7271,86149.0
2021-10-07 14:00:00,170.32,170.34,169.97,170.14,165979.0,154.718,154.7361,154.4,154.5545,165979.0
2021-10-07 14:10:00,170.12,170.52,170.06,170.39,129964.0,154.5363,154.8997,154.4818,154.7816,129964.0
2021-10-07 14:20:00,170.37,170.37,170.18,170.23,114524.0,154.7634,154.7634,154.5908,154.6362,114524.0
2021-10-07 14:30:00,170.24,170.27,169.86,169.96,147187.0,154.6453,154.6726,154.3001,154.391,147187.0
2021-10-07 14:40:00,169.95,169.99,169.85,169.9,91448.0,154.3819,154.4182,154.291,154.3364,91448.0
2021-10-07 14:50:00,169.89,169.9,169.69,169.69,114258.0,154.3274,154.3364,154.1457,154.1457,114258.0
2021-10-07 15:00:00,169.67,170.13,169.54,170.1,134637.0,154.1275,154.5454,154.0094,154.5181,134637.0
2021-10-07 15:10:00,170.09,170.25,169.96,170.25,118012.0,154.509,154.6544,154.391,154.6544,118012.0
2021-10-07 15:20:00,170.24,170.36,170.08,170.17,115300.0,154.6453,154.7543,154.5,154.5817,115300.0
2021-10-07 15:30:00,170.15,170.17,169.99,169.99,141654.0,154.5635,154.5817,154.4182,154.4182,141654.0
2021-10-07 15:40:00,170.01,170.4,169.89,170.39,276262.0,154.4364,154.7906,154.3274,154.7816,276262.0
2021-10-07 15:50:00,170.36,170.4,169.94,170.13,554624.0,154.7543,154.7906,154.3728,154.5454,554624.0
2021-10-08 09:30:00,170.02,170.65,169.29,169.77,450741.0,154.4455,155.0177,153.7823,154.2184,450741.0
2021-10-08 09:40:00,169.77,170.43,169.6,170.17,204649.0,154.2184,154.8179,154.0639,154.5817,204649.0
2021-10-08 09:50:00,170.18,170.84,169.65,170.66,200519.0,154.5908,155.1903,154.1094,155.0268,200519.0
2021-10-08 10:00:00,170.65,171.27,170.64,171.12,293631.0,155.0177,155.581,155.0087,155.4447,293631.0
2021-10-08 10:10:00,171.14,171.34,170.53,170.6,177217.0,155.4629,155.6445,154.9087,154.9723,177217.0
2021-10-08 10:20:00,170.59,170.68,170.29,170.47,119653.0,154.9632,155.045,154.6907,154.8542,119653.0
2021-10-08 10:30:00,170.5,170.93,170.4,170.77,133214.0,154.8815,155.2721,154.7906,155.1268,133214.0
2021-10-08 10:40:00,170.77,170.88,170.58,170.74,116494.0,155.1268,155.2267,154.9542,155.0995,116494.0
2021-10-08 10:50:00,170.75,170.9,170.51,170.72,141377.0,155.1086,155.2448,154.8906,155.0813,141377.0
2021-10-08 11:00:00,170.76,171.0,170.68,170.99,110847.0,155.1177,155.3357,155.045,155.3266,110847.0
2021-10-08 11:10:00,171.0,171.16,170.88,170.94,109172.0,155.3357,155.481,155.2267,155.2812,109172.0
2021-10-08 11:20:00,170.94,170.99,170.82,170.97,84855.0,155.2812,155.3266,155.1722,155.3084,84855.0
2021-10-08 11:30:00,170.97,170.97,170.64,170.82,90478.0,155.3084,155.3084,155.0087,155.1722,90478.0
2021-10-08 11:40:00,170.81,170.85,170.67,170.82,65427.0,155.1631,155.1994,155.0359,155.1722,65427.0
2021-10-08 11:50:00,170.83,170.94,170.6,170.68,101135.0,155.1813,155.2812,154.9723,155.045,101135.0
2021-10-08 12:00:00,170.68,170.74,170.56,170.58,133706.0,155.045,155.0995,154.936,154.9542,133706.0
2021-10-08 12:10:00,170.57,170.58,170.39,170.43,90525.0,154.9451,154.9542,154.7816,154.8179,90525.0
2021-10-08 12:20:00,170.43,170.56,170.25,170.31,83368.0,154.8179,154.936,154.6544,154.7089,83368.0
2021-10-08 12:30:00,170.29,170.44,170.25,170.41,65555.0,154.6907,154.827,154.6544,154.7997,65555.0
2021-10-08 12:40:00,170.38,170.45,170.25,170.28,64523.0,154.7725,154.8361,154.6544,154.6816,64523.0
2021-10-08 12:50:00,170.28,170.46,170.21,170.25,74938.0,154.6816,154.8452,154.6181,154.6544,74938.0
2021-10-08 13:00:00,170.25,170.37,170.12,170.14,73676.0,154.6544,154.7634,154.5363,154.5545,73676.0
2021-10-08 13:10:00,170.13,170.27,169.84,169.84,114663.0,154.5454,154.6726,154.2819,154.2819,114663.0
2021-10-08 13:20:00,169.84,169.93,169.78,169.87,107098.0,154.2819,154.3637,154.2274,154.3092,107098.0
2021-10-08 13:30:00,169.87,170.09,169.84,169.9,85965.0,154.3092,154.509,154.2819,154.3364,85965.0
2021-10-08 13:40:00,169.91,170.01,169.88,170.0,65005.0,154.3455,154.4364,154.3183,154.4273,65005.0
2021-10-08 13:50:00,170.01,170.16,169.96,170.09,98361.0,154.4364,154.5726,154.391,154.509,98361.0
2021-10-08 14:00:00,170.1,170.28,170.05,170.22,102190.0,154.5181,154.6816,154.4727,154.6271,102190.0
2021-10-08 14:10:00,170.21,170.28,170.05,170.2,93544.0,154.6181,154.6816,154.4727,154.609,93544.0
2021-10-08 14:20:00,170.2,170.45,170.16,170.45,93722.0,154.609,154.8361,154.5726,154.8361,93722.0
2021-10-08 14:30:00,170.44,170.47,170.28,170.3,75850.0,154.827,154.8542,154.6816,154.6998,75850.0
2021-10-08 14:40:00,170.3,170.38,170.22,170.35,100377.0,154.6998,154.7725,154.6271,154.7452,100377.0
2021-10-08 14:50:00,170.36,170.44,170.25,170.33,101440.0,154.7543,154.827,154.6544,154.7271,101440.0
2021-10-08 15:00:00,170.34,170.51,170.29,170.51,109937.0,154.7361,154.8906,154.6907,154.8906,109937.0
2021-10-08 15:10:00,170.5,170.65,170.47,170.65,133826.0,154.8815,155.0177,154.8542,155.0177,133826.0
2021-10-08 15:20:00,170.65,170.7,170.54,170.68,142426.0,155.0177,155.0632,154.9178,155.045,142426.0
2021-10-08 15:30:00,170.69,170.71,170.35,170.43,159003.0,155.0541,155.0722,154.7452,154.8179,159003.0
2021-10-08 15:40:00,170.42,170.51,170.29,170.29,178463.0,154.8088,154.8906,154.6907,154.6907,178463.0
2021-10-08 15:50:00,170.27,170.36,170.09,170.2,585451.0,154.6726,154.7543,154.509,154.609,585451.0
2021-10-11 09:30:00,170.8,171.29,169.68,170.03,620383.0,155.154,155.5991,154.1366,154.4545,620383.0
2021-10-11 09:40:00,170.04,170.47,169.78,170.31,209558.0,154.4636,154.8542,154.2274,154.7089,209558.0
2021-10-11 09:50:00,170.33,170.99,170.2,170.94,199467.0,154.7271,155.3266,154.609,155.2812,199467.0
2021-10-11 10:00:00,170.95,170.95,170.25,170.26,158553.0,155.2903,155.2903,154.6544,154.6635,158553.0
2021-10-11 10:10:00,170.27,170.42,170.11,170.37,155076.0,154.6726,154.8088,154.5272,154.7634,155076.0
2021-10-11 10:20:00,170.37,170.48,170.17,170.21,128018.0,154.7634,154.8633,154.5817,154.6181,128018.0
2021-10-11 10:30:00,170.21,170.3,170.01,170.11,164573.0,154.6181,154.6998,154.4364,154.5272,164573.0
2021-10-11 10:40:00,170.1,170.2,169.94,170.1,172603.0,154.5181,154.609,154.3728,154.5181,172603.0
2021-10-11 10:50:00,170.11,170.28,169.58,169.64,164643.0,154.5272,154.6816,154.0458,154.1003,164643.0
2021-10-11 11:00:00,169.63,169.86,169.6,169.81,144055.0,154.0912,154.3001,154.0639,154.2547,144055.0
2021-10-11 11:10:00,169.81,169.87,169.32,169.39,190235.0,154.2547,154.3092,153.8096,153.8732,190235.0
2021-10-11 11:20:00,169.37,169.81,169.36,169.8,190727.0,153.855,154.2547,153.8459,154.2456,190727.0
2021-10-11 11:30:00,169.79,170.17,169.67,170.17,274912.0,154.2365,154.5817,154.1275,154.5817,274912.0
2021-10-11 11:40:00,170.19,170.39,170.13,170.24,167479.0,154.5999,154.7816,154.5454,154.6453,167479.0
2021-10-11 11:50:00,170.25,170.3,170.1,170.14,110489.0,154.6544,154.6998,154.5181,154.5545,110489.0
2021-10-11 12:00:00,170.15,170.18,169.54,169.56,109831.0,154.5635,154.5908,154.0094,154.0276,109831.0
2021-10-11 12:10:00,169.57,169.59,168.7,168.73,314867.0,154.0367,154.0548,153.2464,153.2736,314867.0
2021-10-11 12:20:00,168.72,168.83,168.65,168.77,151329.0,153.2645,153.3645,153.201,153.31,151329.0
2021-10-11 12:30:00,168.76,168.83,168.41,168.41,132046.0,153.3009,153.3645,152.9829,152.9829,132046.0
2021-10-11 12:40:00,168.41,168.43,168.16,168.26,210294.0,152.9829,153.0011,152.7558,152.8467,210294.0
2021-10-11 12:50:00,168.25,168.29,167.95,168.23,153434.0,152.8376,152.8739,152.5651,152.8194,153434.0
2021-10-11 13:00:00,168.23,168.23,167.52,167.69,261306.0,152.8194,152.8194,152.1745,152.3289,261306.0
2021-10-11 13:10:00,167.7,167.91,167.69,167.86,192108.0,152.338,152.5287,152.3289,152.4833,192108.0
2021-10-11 13:20:00,167.87,167.9,167.27,167.32,189560.0,152.4924,152.5197,151.9474,151.9928,189560.0
2021-10-11 13:30:00,167.31,167.41,167.18,167.33,177542.0,151.9837,152.0745,151.8656,152.0019,177542.0
2021-10-11 13:40:00,167.32,167.54,167.03,167.13,184084.0,151.9928,152.1926,151.7294,151.8202,184084.0
2021-10-11 13:50:00,167.12,167.28,166.88,167.16,189712.0,151.8111,151.9565,151.5931,151.8474,189712.0
2021-10-11 14:00:00,167.16,167.43,167.07,167.41,122146.0,151.8474,152.0927,151.7657,152.0745,122146.0
2021-10-11 14:10:00,167.4,167.56,167.31,167.31,134168.0,152.0655,152.2108,151.9837,151.9837,134168.0
2021-10-11 14:20:00,167.33,167.35,166.86,167.02,182329.0,152.0019,152.02,151.5749,151.7203,182329.0
2021-10-11 14:30:00,167.0,167.19,166.97,167.04,125256.0,151.7021,151.8747,151.6748,151.7384,125256.0
2021-10-11 14:40:00,167.02,167.47,167.01,167.41,137672.0,151.7203,152.129,151.7112,152.0745,137672.0
2021-10-11 14:50:00,167.4,167.42,167.14,167.25,192027.0,152.0655,152.0836,151.8293,151.9292,192027.0
2021-10-11 15:00:00,167.24,167.47,167.04,167.15,230943.0,151.9201,152.129,151.7384,151.8384,230943.0
2021-10-11 15:10:00,167.18,167.46,167.14,167.39,122297.0,151.8656,152.12,151.8293,152.0564,122297.0
2021-10-11 15:20:00,167.4,167.44,166.87,166.88,285756.0,152.0655,152.1018,151.584,151.5931,285756.0
2021-10-11 15:30:00,166.88,167.07,166.69,166.72,350664.0,151.5931,151.7657,151.4205,151.4478,350664.0
2021-10-11 15:40:00,166.72,166.89,166.62,166.84,237240.0,151.4478,151.6022,151.3569,151.5568,237240.0
2021-10-11 15:50:00,166.87,166.95,166.46,166.63,637727.0,151.584,151.6567,151.2116,151.366,637727.0
2021-10-12 09:30:00,165.75,166.69,164.86,165.38,864772.0,150.5666,151.4205,149.7581,150.2305,864772.0
2021-10-12 09:40:00,165.38,166.18,165.03,165.63,439792.0,150.2305,150.9572,149.9126,150.4576,439792.0
2021-10-12 09:50:00,165.6,166.45,165.58,166.01,279631.0,150.4303,151.2025,150.4122,150.8028,279631.0
2021-10-12 10:00:00,166.02,166.29,165.15,165.2,424301.0,150.8119,151.0571,150.0216,150.067,424301.0
2021-10-12 10:10:00,165.21,166.11,165.02,165.23,204871.0,150.0761,150.8936,149.9035,150.0942,204871.0
2021-10-12 10:20:00,165.2,165.43,164.9,165.4,190707.0,150.067,150.2759,149.7945,150.2487,190707.0
2021-10-12 10:30:00,165.42,166.14,165.24,166.09,159845.0,150.2668,150.9209,150.1033,150.8755,159845.0
2021-10-12 10:40:00,166.09,166.3,165.82,166.14,196155.0,150.8755,151.0662,150.6302,150.9209,196155.0
2021-10-12 10:50:00,166.13,166.39,166.01,166.09,177750.0,150.9118,151.148,150.8028,150.8755,177750.0
2021-10-12 11:00:00,166.11,166.33,165.91,166.07,157751.0,150.8936,151.0935,150.7119,150.8573,157751.0
2021-10-12 11:10:00,166.08,166.25,165.91,166.22,96818.0,150.8664,151.0208,150.7119,150.9936,96818.0
2021-10-12 11:20:00,166.2,166.24,165.92,166.15,118714.0,150.9754,151.0117,150.721,150.93,118714.0
2021-10-12 11:30:00,166.14,166.15,165.86,165.95,111174.0,150.9209,150.93,150.6665,150.7483,111174.0
2021-10-12 11:40:00,165.97,166.11,165.9,165.99,93890.0,150.7665,150.8936,150.7029,150.7846,93890.0
2021-10-12 11:50:00,166.0,166.14,165.93,166.04,127583.0,150.7937,150.9209,150.7301,150.83,127583.0
2021-10-12 12:00:00,166.05,166.25,166.0,166.01,144799.0,150.8391,151.0208,150.7937,150.8028,144799.0
2021-10-12 12:10:00,166.01,166.11,165.63,165.66,140316.0,150.8028,150.8936,150.4576,150.4849,140316.0
2021-10-12 12:20:00,165.67,165.74,165.36,165.42,135406.0,150.4939,150.5575,150.2123,150.2668,135406.0
2021-10-12 12:30:00,165.43,165.45,164.77,164.86,203617.0,150.2759,150.2941,149.6764,149.7581,203617.0
2021-10-12 12:40:00,164.87,165.02,164.79,165.0,129945.0,149.7672,149.9035,149.6945,149.8853,129945.0
2021-10-12 12:50:00,165.0,165.11,164.86,165.06,106402.0,149.8853,149.9852,149.7581,149.9398,106402.0
2021-10-12 13:00:00,165.06,165.18,164.95,165.05,102303.0,149.9398,150.0488,149.8399,149.9307,102303.0
2021-10-12 13:10:00,165.04,165.44,165.04,165.34,109904.0,149.9216,150.285,149.9216,150.1942,109904.0
2021-10-12 13:20:00,165.35,165.4,165.17,165.28,102836.0,150.2032,150.2487,150.0397,150.1397,102836.0
2021-10-12 13:30:00,165.27,165.37,165.14,165.3,101096.0,150.1306,150.2214,150.0125,150.1578,101096.0
2021-10-12 13:40:00,165.32,165.62,165.26,165.56,195790.0,150.176,150.4485,150.1215,150.394,195790.0
2021-10-12 13:50:00,165.56,165.66,165.35,165.49,167020.0,150.394,150.4849,150.2032,150.3304,167020.0
2021-10-12 14:00:00,165.48,165.62,165.43,165.55,114829.0,150.3213,150.4485,150.2759,150.3849,114829.0
2021-10-12 14:10:00,165.55,165.93,165.47,165.81,143846.0,150.3849,150.7301,150.3123,150.6211,143846.0
2021-10-12 14:20:00,165.78,165.83,165.58,165.69,122606.0,150.5939,150.6393,150.4122,150.5121,122606.0
2021-10-12 14:30:00,165.7,165.9,165.68,165.71,80214.0,150.5212,150.7029,150.503,150.5303,80214.0
2021-10-12 14:40:00,165.71,165.85,165.64,165.83,79380.0,150.5303,150.6574,150.4667,150.6393,79380.0
2021-10-12 14:50:00,165.84,165.99,165.7,165.74,132875.0,150.6484,150.7846,150.5212,150.5575,132875.0
2021-10-12 15:00:00,165.75,165.85,165.64,165.8,166906.0,150.5666,150.6574,150.4667,150.612,166906.0
2021-10-12 15:10:00,165.81,165.97,165.68,165.89,168177.0,150.6211,150.7665,150.503,150.6938,168177.0
2021-10-12 15:20:00,165.9,165.94,165.67,165.76,209094.0,150.7029,150.7392,150.4939,150.5757,209094.0
2021-10-12 15:30:00,165.76,165.94,165.7,165.84,253122.0,150.5757,150.7392,150.5212,150.6484,253122.0
2021-10-12 15:40:00,165.84,165.85,165.01,165.1,355844.0,150.6484,150.6574,149.8944,149.9761,355844.0
2021-10-12 15:50:00,165.09,165.56,164.93,165.22,680856.0,149.9671,150.394,149.8217,150.0852,680856.0
2021-10-13 09:30:00,164.07,165.41,162.72,162.79,1425599.0,149.0405,150.2578,147.8142,147.8778,1425599.0
2021-10-13 09:40:00,162.82,162.99,161.5,161.52,989991.0,147.905,148.0594,146.7059,146.7241,989991.0
2021-10-13 09:50:00,161.54,161.88,161.23,161.37,956887.0,146.7423,147.0511,146.4607,146.5878,956887.0
2021-10-13 10:00:00,161.35,161.63,161.0,161.39,648395.0,146.5697,146.824,146.2517,146.606,648395.0
2021-10-13 10:10:00,161.38,161.4,160.6,160.93,1032244.0,146.5969,146.6151,145.8884,146.1881,1032244.0
2021-10-13 10:20:00,160.94,161.69,160.72,161.22,613995.0,146.1972,146.8785,145.9974,146.4516,613995.0
2021-10-13 10:30:00,161.23,161.46,160.77,160.88,491286.0,146.4607,146.6696,146.0428,146.1427,491286.0
2021-10-13 10:40:00,160.85,161.4,160.81,161.18,361105.0,146.1155,146.6151,146.0791,146.4152,361105.0
2021-10-13 10:50:00,161.17,161.43,161.02,161.31,310792.0,146.4062,146.6423,146.2699,146.5333,310792.0
2021-10-13 11:00:00,161.31,161.9,161.24,161.46,437932.0,146.5333,147.0693,146.4697,146.6696,437932.0
2021-10-13 11:10:00,161.46,161.57,161.3,161.32,276674.0,146.6696,146.7695,146.5242,146.5424,276674.0
2021-10-13 11:20:00,161.31,161.48,161.12,161.43,288830.0,146.5333,146.6878,146.3607,146.6423,288830.0
2021-10-13 11:30:00,161.42,161.82,161.22,161.76,229724.0,146.6333,146.9966,146.4516,146.9421,229724.0
2021-10-13 11:40:00,161.78,162.22,161.77,162.09,308558.0,146.9603,147.36,146.9512,147.2419,308558.0
2021-10-13 11:50:00,162.1,162.19,161.66,161.66,268189.0,147.251,147.3327,146.8513,146.8513,268189.0
2021-10-13 12:00:00,161.68,161.76,161.37,161.37,178397.0,146.8694,146.9421,146.5878,146.5878,178397.0
2021-10-13 12:10:00,161.36,161.41,161.18,161.33,234229.0,146.5787,146.6242,146.4152,146.5515,234229.0
2021-10-13 12:20:00,161.32,161.34,161.17,161.32,172413.0,146.5424,146.5606,146.4062,146.5424,172413.0
2021-10-13 12:30:00,161.31,161.34,161.02,161.13,238281.0,146.5333,146.5606,146.2699,146.3698,238281.0
2021-10-13 12:40:00,161.14,161.32,160.87,160.96,277930.0,146.3789,146.5424,146.1336,146.2154,277930.0
2021-10-13 12:50:00,160.97,161.19,160.82,161.15,230290.0,146.2245,146.4243,146.0882,146.388,230290.0
2021-10-13 13:00:00,161.15,161.19,160.86,160.9,259347.0,146.388,146.4243,146.1246,146.1609,259347.0
2021-10-13 13:10:00,160.9,161.03,160.82,160.98,204511.0,146.1609,146.279,146.0882,146.2336,204511.0
2021-10-13 13:20:00,160.98,161.12,160.86,161.08,229269.0,146.2336,146.3607,146.1246,146.3244,229269.0
2021-10-13 13:30:00,161.07,161.27,161.03,161.14,230414.0,146.3153,146.497,146.279,146.3789,230414.0
2021-10-13 13:40:00,161.15,161.16,160.92,160.96,203331.0,146.388,146.3971,146.1791,146.2154,203331.0
2021-10-13 13:50:00,160.98,160.99,160.68,160.71,304480.0,146.2336,146.2426,145.961,145.9883,304480.0
2021-10-13 14:00:00,160.72,161.34,160.67,160.94,472424.0,145.9974,146.5606,145.952,146.1972,472424.0
2021-10-13 14:10:00,160.95,161.21,160.83,160.93,192887.0,146.2063,146.4425,146.0973,146.1881,192887.0
2021-10-13 14:20:00,160.94,161.15,160.92,160.96,234031.0,146.1972,146.388,146.1791,146.2154,234031.0
2021-10-13 14:30:00,160.94,161.08,160.82,160.85,173766.0,146.1972,146.3244,146.0882,146.1155,173766.0
2021-10-13 14:40:00,160.86,161.02,160.79,160.98,226371.0,146.1246,146.2699,146.061,146.2336,226371.0
2021-10-13 14:50:00,160.98,161.12,160.92,161.05,157078.0,146.2336,146.3607,146.1791,146.2971,157078.0
2021-10-13 15:00:00,161.04,161.33,160.92,161.3,229705.0,146.2881,146.5515,146.1791,146.5242,229705.0
2021-10-13 15:10:00,161.29,161.39,161.15,161.18,301951.0,146.5152,146.606,146.388,146.4152,301951.0
2021-10-13 15:20:00,161.19,161.2,160.81,160.84,291717.0,146.4243,146.4334,146.0791,146.1064,291717.0
2021-10-13 15:30:00,160.84,161.03,160.79,160.95,356446.0,146.1064,146.279,146.061,146.2063,356446.0
2021-10-13 15:40:00,160.96,160.97,160.64,160.94,481189.0,146.2154,146.2245,145.9247,146.1972,481189.0
2021-10-13 15:50:00,160.95,161.15,160.81,161.08,1069055.0,146.2063,146.388,146.0791,146.3244,1069055.0
2021-10-14 09:30:00,161.75,163.26,160.13,160.26,1264326.0,146.933,148.3047,145.4614,145.5795,1264326.0
2021-10-14 09:40:00,160.22,161.03,160.06,160.55,604766.0,145.5432,146.279,145.3978,145.8429,604766.0
2021-10-14 09:50:00,160.52,160.91,160.21,160.55,429119.0,145.8157,146.17,145.5341,145.8429,429119.0
2021-10-14 10:00:00,160.58,161.14,160.34,161.13,347236.0,145.8702,146.3789,145.6522,146.3698,347236.0
2021-10-14 10:10:00,161.12,161.61,160.86,161.56,366166.0,146.3607,146.8058,146.1246,146.7604,366166.0
2021-10-14 10:20:00,161.57,161.98,161.38,161.87,289567.0,146.7695,147.142,146.5969,147.042,289567.0
2021-10-14 10:30:00,161.88,161.92,161.22,161.73,270141.0,147.0511,147.0875,146.4516,146.9149,270141.0
2021-10-14 10:40:00,161.73,162.02,161.72,162.0,244984.0,146.9149,147.1783,146.9058,147.1601,244984.0
2021-10-14 10:50:00,162.01,162.62,162.0,162.52,343480.0,147.1692,147.7233,147.1601,147.6325,343480.0
2021-10-14 11:00:00,162.51,162.56,162.04,162.18,241164.0,147.6234,147.6688,147.1965,147.3236,241164.0
2021-10-14 11:10:00,162.18,162.52,162.06,162.31,287945.0,147.3236,147.6325,147.2146,147.4417,287945.0
2021-10-14 11:20:00,162.32,162.39,162.05,162.05,160818.0,147.4508,147.5144,147.2055,147.2055,160818.0
2021-10-14 11:30:00,162.06,162.73,162.03,162.71,182248.0,147.2146,147.8233,147.1874,147.8051,182248.0
2021-10-14 11:40:00,162.71,162.86,162.42,162.48,195207.0,147.8051,147.9413,147.5416,147.5962,195207.0
2021-10-14 11:50:00,162.5,162.86,162.41,162.83,160724.0,147.6143,147.9413,147.5326,147.9141,160724.0
2021-10-14 12:00:00,162.83,162.93,162.72,162.89,164024.0,147.9141,148.0049,147.8142,147.9686,164024.0
2021-10-14 12:10:00,162.9,163.18,162.88,162.97,234690.0,147.9777,148.232,147.9595,148.0413,234690.0
2021-10-14 12:20:00,162.98,163.12,162.93,163.0,168094.0,148.0504,148.1775,148.0049,148.0685,168094.0
2021-10-14 12:30:00,163.01,163.16,162.88,163.14,125502.0,148.0776,148.2139,147.9595,148.1957,125502.0
2021-10-14 12:40:00,163.12,163.12,162.82,162.89,146816.0,148.1775,148.1775,147.905,147.9686,146816.0
2021-10-14 12:50:00,162.89,163.03,162.78,163.0,139567.0,147.9686,148.0958,147.8687,148.0685,139567.0
2021-10-14 13:00:00,163.01,163.1,162.68,162.84,148236.0,148.0776,148.1594,147.7778,147.9232,148236.0
2021-10-14 13:10:00,162.82,163.06,162.82,162.96,165401.0,147.905,148.123,147.905,148.0322,165401.0
2021-10-14 13:20:00,162.95,163.22,162.95,163.22,109181.0,148.0231,148.2684,148.0231,148.2684,109181.0
2021-10-14 13:30:00,163.22,163.48,163.21,163.4,178534.0,148.2684,148.5045,148.2593,148.4319,178534.0
2021-10-14 13:40:00,163.39,163.95,163.39,163.92,284790.0,148.4228,148.9315,148.4228,148.9042,284790.0
2021-10-14 13:50:00,163.92,163.98,163.74,163.88,183296.0,148.9042,148.9587,148.7407,148.8679,183296.0
2021-10-14 14:00:00,163.86,164.01,163.81,163.84,111950.0,148.8497,148.986,148.8043,148.8316,111950.0
2021-10-14 14:10:00,163.85,163.99,163.74,163.94,161065.0,148.8407,148.9678,148.7407,148.9224,161065.0
2021-10-14 14:20:00,163.93,163.95,163.64,163.68,176385.0,148.9133,148.9315,148.6499,148.6862,176385.0
2021-10-14 14:30:00,163.68,163.68,163.34,163.52,177407.0,148.6862,148.6862,148.3774,148.5409,177407.0
2021-10-14 14:40:00,163.51,163.53,163.41,163.48,67406.0,148.5318,148.55,148.441,148.5045,67406.0
2021-10-14 14:50:00,163.48,163.62,163.46,163.49,127162.0,148.5045,148.6317,148.4864,148.5136,127162.0
2021-10-14 15:00:00,163.49,163.5,163.27,163.27,133537.0,148.5136,148.5227,148.3138,148.3138,133537.0
2021-10-14 15:10:00,163.26,163.29,163.12,163.25,170195.0,148.3047,148.332,148.1775,148.2956,170195.0
2021-10-14 15:20:00,163.24,163.38,163.17,163.3,164988.0,148.2865,148.4137,148.2229,148.341,164988.0
2021-10-14 15:30:00,163.29,163.57,163.28,163.38,210901.0,148.332,148.5863,148.3229,148.4137,210901.0
2021-10-14 15:40:00,163.38,163.41,163.26,163.31,207575.0,148.4137,148.441,148.3047,148.3501,207575.0
2021-10-14 15:50:00,163.33,163.56,163.32,163.48,749321.0,148.3683,148.5772,148.3592,148.5045,749321.0
2021-10-15 09:30:00,165.35,165.4,164.14,164.4,1054472.0,150.2032,150.2487,149.1041,149.3403,1054472.0
2021-10-15 09:40:00,164.37,164.83,164.17,164.69,490672.0,149.313,149.7309,149.1313,149.6037,490672.0
2021-10-15 09:50:00,164.72,165.6,164.51,165.35,418671.0,149.631,150.4303,149.4402,150.2032,418671.0
2021-10-15 10:00:00,165.35,165.9,165.13,165.88,361510.0,150.2032,150.7029,150.0034,150.6847,361510.0
2021-10-15 10:10:00,165.89,166.46,165.83,166.05,443205.0,150.6938,151.2116,150.6393,150.8391,443205.0
2021-10-15 10:20:00,166.03,166.05,164.4,164.43,451639.0,150.821,150.8391,149.3403,149.3675,451639.0
2021-10-15 10:30:00,164.42,164.9,164.36,164.55,284325.0,149.3584,149.7945,149.3039,149.4765,284325.0
2021-10-15 10:40:00,164.56,164.68,164.21,164.64,264344.0,149.4856,149.5946,149.1677,149.5583,264344.0
2021-10-15 10:50:00,164.64,164.85,164.16,164.36,211975.0,149.5583,149.7491,149.1223,149.3039,211975.0
2021-10-15 11:00:00,164.37,164.58,164.23,164.49,123546.0,149.313,149.5038,149.1858,149.422,123546.0
2021-10-15 11:10:00,164.48,164.92,164.43,164.8,159077.0,149.4129,149.8126,149.3675,149.7036,159077.0
2021-10-15 11:20:00,164.81,164.9,164.67,164.79,122342.0,149.7127,149.7945,149.5855,149.6945,122342.0
2021-10-15 11:30:00,164.78,165.22,164.76,165.13,150228.0,149.6855,150.0852,149.6673,150.0034,150228.0
2021-10-15 11:40:00,165.13,165.17,165.04,165.09,105122.0,150.0034,150.0397,149.9216,149.9671,105122.0
2021-10-15 11:50:00,165.08,165.33,164.86,165.29,121362.0,149.958,150.1851,149.7581,150.1487,121362.0
2021-10-15 12:00:00,165.29,165.59,165.23,165.51,148028.0,150.1487,150.4213,150.0942,150.3486,148028.0
2021-10-15 12:10:00,165.5,165.58,165.37,165.52,86833.0,150.3395,150.4122,150.2214,150.3577,86833.0
2021-10-15 12:20:00,165.51,165.53,165.27,165.46,123623.0,150.3486,150.3668,150.1306,150.3032,123623.0
2021-10-15 12:30:00,165.44,165.5,165.24,165.5,87941.0,150.285,150.3395,150.1033,150.3395,87941.0
2021-10-15 12:40:00,165.53,165.83,165.52,165.77,126103.0,150.3668,150.6393,150.3577,150.5848,126103.0
2021-10-15 12:50:00,165.77,166.16,165.72,166.08,206328.0,150.5848,150.939,150.5394,150.8664,206328.0
2021-10-15 13:00:00,166.1,166.21,166.03,166.15,124634.0,150.8845,150.9845,150.821,150.93,124634.0
2021-10-15 13:10:00,166.17,166.2,166.07,166.18,108311.0,150.9481,150.9754,150.8573,150.9572,108311.0
2021-10-15 13:20:00,166.19,166.38,166.11,166.37,145901.0,150.9663,151.1389,150.8936,151.1298,145901.0
2021-10-15 13:30:00,166.38,166.69,166.33,166.63,190280.0,151.1389,151.4205,151.0935,151.366,190280.0
2021-10-15 13:40:00,166.62,166.78,166.48,166.75,195525.0,151.3569,151.5023,151.2297,151.475,195525.0
2021-10-15 13:50:00,166.75,166.89,166.64,166.69,143143.0,151.475,151.6022,151.3751,151.4205,143143.0
2021-10-15 14:00:00,166.69,167.07,166.69,167.03,157591.0,151.4205,151.7657,151.4205,151.7294,157591.0
2021-10-15 14:10:00,167.02,167.17,166.99,167.08,220138.0,151.7203,151.8565,151.693,151.7748,220138.0
2021-10-15 14:20:00,167.09,167.14,166.9,166.98,203467.0,151.7839,151.8293,151.6113,151.6839,203467.0
2021-10-15 14:30:00,166.99,167.02,166.68,166.79,150649.0,151.693,151.7203,151.4114,151.5113,150649.0
2021-10-15 14:40:00,166.8,166.81,166.61,166.69,97304.0,151.5204,151.5295,151.3478,151.4205,97304.0
2021-10-15 14:50:00,166.7,166.83,166.56,166.81,106709.0,151.4296,151.5477,151.3024,151.5295,106709.0
2021-10-15 15:00:00,166.81,166.86,166.53,166.56,122768.0,151.5295,151.5749,151.2752,151.3024,122768.0
2021-10-15 15:10:00,166.56,166.86,166.52,166.64,137106.0,151.3024,151.5749,151.2661,151.3751,137106.0
2021-10-15 15:20:00,166.65,166.89,166.5,166.85,147867.0,151.3842,151.6022,151.2479,151.5658,147867.0
2021-10-15 15:30:00,166.85,166.92,166.7,166.88,194532.0,151.5658,151.6294,151.4296,151.5931,194532.0
2021-10-15 15:40:00,166.87,166.97,166.81,166.82,252715.0,151.584,151.6748,151.5295,151.5386,252715.0
2021-10-15 15:50:00,166.86,167.06,166.57,166.62,1010898.0,151.5749,151.7566,151.3115,151.3569,1010898.0
2021-10-18 09:30:00,166.48,167.22,165.91,166.73,576916.0,151.2297,151.9019,150.7119,151.4568,576916.0
2021-10-18 09:40:00,166.69,168.61,166.42,168.25,424744.0,151.4205,153.1646,151.1752,152.8376,424744.0
2021-10-18 09:50:00,168.24,168.41,167.42,167.9,308148.0,152.8285,152.9829,152.0836,152.5197,308148.0
2021-10-18 10:00:00,167.87,168.23,167.36,167.63,200032.0,152.4924,152.8194,152.0291,152.2744,200032.0
2021-10-18 10:10:00,167.65,167.68,167.34,167.44,177966.0,152.2926,152.3198,152.011,152.1018,177966.0
2021-10-18 10:20:00,167.41,167.88,167.22,167.81,169710.0,152.0745,152.5015,151.9019,152.4379,169710.0
2021-10-18 10:30:00,167.84,168.22,167.59,168.15,232548.0,152.4652,152.8103,152.2381,152.7468,232548.0
2021-10-18 10:40:00,168.14,168.22,167.86,167.89,164078.0,152.7377,152.8103,152.4833,152.5106,164078.0
2021-10-18 10:50:00,167.89,167.9,167.48,167.54,111767.0,152.5106,152.5197,152.1381,152.1926,111767.0
2021-10-18 11:00:00,167.54,167.78,167.41,167.65,109005.0,152.1926,152.4107,152.0745,152.2926,109005.0
2021-10-18 11:10:00,167.65,167.84,167.63,167.83,99573.0,152.2926,152.4652,152.2744,152.4561,99573.0
2021-10-18 11:20:00,167.83,168.02,167.5,167.53,119989.0,152.4561,152.6287,152.1563,152.1836,119989.0
2021-10-18 11:30:00,167.51,167.56,167.26,167.27,90412.0,152.1654,152.2108,151.9383,151.9474,90412.0
2021-10-18 11:40:00,167.28,167.55,167.2,167.54,81682.0,151.9565,152.2017,151.8838,152.1926,81682.0
2021-10-18 11:50:00,167.54,167.66,167.41,167.57,92703.0,152.1926,152.3016,152.0745,152.2199,92703.0
2021-10-18 12:00:00,167.57,167.58,167.38,167.4,73009.0,152.2199,152.229,152.0473,152.0655,73009.0
2021-10-18 12:10:00,167.42,167.49,167.25,167.27,92450.0,152.0836,152.1472,151.9292,151.9474,92450.0
2021-10-18 12:20:00,167.28,167.42,167.11,167.15,118599.0,151.9565,152.0836,151.802,151.8384,118599.0
2021-10-18 12:30:00,167.14,167.26,167.02,167.05,93101.0,151.8293,151.9383,151.7203,151.7475,93101.0
2021-10-18 12:40:00,167.05,167.22,167.01,167.06,92003.0,151.7475,151.9019,151.7112,151.7566,92003.0
2021-10-18 12:50:00,167.06,167.07,166.84,166.9,100937.0,151.7566,151.7657,151.5568,151.6113,100937.0
2021-10-18 13:00:00,166.89,166.91,166.71,166.74,105189.0,151.6022,151.6203,151.4387,151.4659,105189.0
2021-10-18 13:10:00,166.74,166.78,166.62,166.73,83177.0,151.4659,151.5023,151.3569,151.4568,83177.0
2021-10-18 13:20:00,166.74,166.8,166.66,166.77,68080.0,151.4659,151.5204,151.3932,151.4932,68080.0
2021-10-18 13:30:00,166.77,166.78,166.68,166.75,61674.0,151.4932,151.5023,151.4114,151.475,61674.0
2021-10-18 13:40:00,166.76,166.78,166.63,166.65,68949.0,151.4841,151.5023,151.366,151.3842,68949.0
2021-10-18 13:50:00,166.65,166.82,166.61,166.64,73501.0,151.3842,151.5386,151.3478,151.3751,73501.0
2021-10-18 14:00:00,166.66,166.66,166.49,166.63,69855.0,151.3932,151.3932,151.2388,151.366,69855.0
2021-10-18 14:10:00,166.63,166.84,166.62,166.7,94404.0,151.366,151.5568,151.3569,151.4296,94404.0
2021-10-18 14:20:00,166.71,166.78,166.56,166.78,91232.0,151.4387,151.5023,151.3024,151.5023,91232.0
2021-10-18 14:30:00,166.76,166.76,166.49,166.55,88662.0,151.4841,151.4841,151.2388,151.2933,88662.0
2021-10-18 14:40:00,166.55,166.64,166.5,166.5,109845.0,151.2933,151.3751,151.2479,151.2479,109845.0
2021-10-18 14:50:00,166.51,166.76,166.5,166.71,105938.0,151.257,151.4841,151.2479,151.4387,105938.0
2021-10-18 15:00:00,166.69,166.75,166.53,166.57,92247.0,151.4205,151.475,151.2752,151.3115,92247.0
2021-10-18 15:10:00,166.58,166.74,166.57,166.72,102460.0,151.3206,151.4659,151.3115,151.4478,102460.0
2021-10-18 15:20:00,166.72,166.8,166.45,166.58,198670.0,151.4478,151.5204,151.2025,151.3206,198670.0
2021-10-18 15:30:00,166.57,166.71,166.53,166.67,158445.0,151.3115,151.4387,151.2752,151.4023,158445.0
2021-10-18 15:40:00,166.67,166.7,166.5,166.55,186478.0,151.4023,151.4296,151.2479,151.2933,186478.0
2021-10-18 15:50:00,166.56,166.73,166.45,166.55,663785.0,151.3024,151.4568,151.2025,151.2933,663785.0
2021-10-19 09:30:00,167.4,167.59,166.58,166.74,337833.0,152.0655,152.2381,151.3206,151.4659,337833.0
2021-10-19 09:40:00,166.74,167.26,166.64,166.81,206917.0,151.4659,151.9383,151.3751,151.5295,206917.0
2021-10-19 09:50:00,166.85,167.07,166.59,166.8,166809.0,151.5658,151.7657,151.3297,151.5204,166809.0
2021-10-19 10:00:00,166.81,167.13,166.65,167.05,297754.0,151.5295,151.8202,151.3842,151.7475,297754.0
2021-10-19 10:10:00,167.02,167.73,166.93,167.66,186514.0,151.7203,152.3652,151.6385,152.3016,186514.0
2021-10-19 10:20:00,167.65,167.66,167.06,167.29,167382.0,152.2926,152.3016,151.7566,151.9655,167382.0
2021-10-19 10:30:00,167.31,167.44,167.18,167.35,104852.0,151.9837,152.1018,151.8656,152.02,104852.0
2021-10-19 10:40:00,167.35,167.65,167.33,167.43,138033.0,152.02,152.2926,152.0019,152.0927,138033.0
2021-10-19 10:50:00,167.43,167.74,167.41,167.65,158958.0,152.0927,152.3743,152.0745,152.2926,158958.0
2021-10-19 11:00:00,167.68,167.87,167.55,167.74,117021.0,152.3198,152.4924,152.2017,152.3743,117021.0
2021-10-19 11:10:00,167.75,167.92,167.65,167.82,105780.0,152.3834,152.5378,152.2926,152.447,105780.0
2021-10-19 11:20:00,167.83,167.83,167.58,167.58,114415.0,152.4561,152.4561,152.229,152.229,114415.0
2021-10-19 11:30:00,167.59,167.73,167.41,167.72,106567.0,152.2381,152.3652,152.0745,152.3561,106567.0
2021-10-19 11:40:00,167.72,167.96,167.68,167.95,100864.0,152.3561,152.5742,152.3198,152.5651,100864.0
2021-10-19 11:50:00,167.97,167.97,167.7,167.76,55653.0,152.5832,152.5832,152.338,152.3925,55653.0
2021-10-19 12:00:00,167.74,167.9,167.67,167.81,94878.0,152.3743,152.5197,152.3107,152.4379,94878.0
2021-10-19 12:10:00,167.82,167.88,167.75,167.78,61197.0,152.447,152.5015,152.3834,152.4107,61197.0
2021-10-19 12:20:00,167.77,167.81,167.53,167.59,91029.0,152.4016,152.4379,152.1836,152.2381,91029.0
2021-10-19 12:30:00,167.59,167.64,167.48,167.53,113219.0,152.2381,152.2835,152.1381,152.1836,113219.0
2021-10-19 12:40:00,167.52,167.58,167.44,167.46,52979.0,152.1745,152.229,152.1018,152.12,52979.0
2021-10-19 12:50:00,167.45,167.61,167.43,167.61,79775.0,152.1109,152.2562,152.0927,152.2562,79775.0
2021-10-19 13:00:00,167.62,167.68,167.4,167.45,52019.0,152.2653,152.3198,152.0655,152.1109,52019.0
2021-10-19 13:10:00,167.47,167.64,167.4,167.63,57842.0,152.129,152.2835,152.0655,152.2744,57842.0
2021-10-19 13:20:00,167.65,167.81,167.61,167.77,79361.0,152.2926,152.4379,152.2562,152.4016,79361.0
2021-10-19 13:30:00,167.78,168.03,167.76,168.02,138796.0,152.4107,152.6377,152.3925,152.6287,138796.0
2021-10-19 13:40:00,168.03,168.11,167.97,168.05,92287.0,152.6377,152.7104,152.5832,152.6559,92287.0
2021-10-19 13:50:00,168.04,168.06,167.88,167.89,73189.0,152.6468,152.665,152.5015,152.5106,73189.0
2021-10-19 14:00:00,167.89,167.95,167.71,167.72,109372.0,152.5106,152.5651,152.3471,152.3561,109372.0
2021-10-19 14:10:00,167.71,167.8,167.71,167.75,84930.0,152.3471,152.4288,152.3471,152.3834,84930.0
2021-10-19 14:20:00,167.75,167.86,167.69,167.85,80027.0,152.3834,152.4833,152.3289,152.4742,80027.0
2021-10-19 14:30:00,167.86,167.89,167.59,167.76,127038.0,152.4833,152.5106,152.2381,152.3925,127038.0
2021-10-19 14:40:00,167.76,167.92,167.73,167.92,71224.0,152.3925,152.5378,152.3652,152.5378,71224.0
2021-10-19 14:50:00,167.92,168.05,167.91,168.01,73346.0,152.5378,152.6559,152.5287,152.6196,73346.0
2021-10-19 15:00:00,168.01,168.27,167.96,168.24,117405.0,152.6196,152.8558,152.5742,152.8285,117405.0
2021-10-19 15:10:00,168.24,168.26,168.1,168.12,200485.0,152.8285,152.8467,152.7013,152.7195,200485.0
2021-10-19 15:20:00,168.12,168.14,167.86,168.11,132085.0,152.7195,152.7377,152.4833,152.7104,132085.0
2021-10-19 15:30:00,168.09,168.19,167.84,168.12,144135.0,152.6923,152.7831,152.4652,152.7195,144135.0
2021-10-19 15:40:00,168.13,168.23,168.04,168.15,186210.0,152.7286,152.8194,152.6468,152.7468,186210.0
2021-10-19 15:50:00,168.15,168.65,168.15,168.59,613737.0,152.7468,153.201,152.7468,153.1465,613737.0
2021-10-20 09:30:00,168.3,168.41,167.5,167.54,310378.0,152.883,152.9829,152.1563,152.1926,310378.0
2021-10-20 09:40:00,167.54,168.64,167.46,168.53,150742.0,152.1926,153.1919,152.12,153.0919,150742.0
2021-10-20 09:50:00,168.53,168.87,168.51,168.82,169547.0,153.0919,153.4008,153.0738,153.3554,169547.0
2021-10-20 10:00:00,168.82,169.26,168.69,169.1,167429.0,153.3554,153.7551,153.2373,153.6097,167429.0
2021-10-20 10:10:00,169.11,169.37,169.01,169.01,185866.0,153.6188,153.855,153.528,153.528,185866.0
2021-10-20 10:20:00,169.0,169.4,168.9,169.32,143834.0,153.5189,153.8823,153.4281,153.8096,143834.0
2021-10-20 10:30:00,169.32,169.54,169.3,169.45,175420.0,153.8096,154.0094,153.7914,153.9277,175420.0
2021-10-20 10:40:00,169.45,169.86,169.44,169.68,116830.0,153.9277,154.3001,153.9186,154.1366,116830.0
2021-10-20 10:50:00,169.68,169.84,169.63,169.72,117496.0,154.1366,154.2819,154.0912,154.1729,117496.0
2021-10-20 11:00:00,169.72,169.98,169.71,169.85,147794.0,154.1729,154.4091,154.1639,154.291,147794.0
2021-10-20 11:10:00,169.86,170.05,169.65,169.79,179040.0,154.3001,154.4727,154.1094,154.2365,179040.0
2021-10-20 11:20:00,169.8,170.01,169.67,169.67,89495.0,154.2456,154.4364,154.1275,154.1275,89495.0
2021-10-20 11:30:00,169.67,170.08,169.66,169.95,146596.0,154.1275,154.5,154.1184,154.3819,146596.0
2021-10-20 11:40:00,169.93,169.94,169.73,169.85,67821.0,154.3637,154.3728,154.182,154.291,67821.0
2021-10-20 11:50:00,169.84,170.14,169.84,169.89,143922.0,154.2819,154.5545,154.2819,154.3274,143922.0
2021-10-20 12:00:00,169.89,170.11,169.88,170.05,87432.0,154.3274,154.5272,154.3183,154.4727,87432.0
2021-10-20 12:10:00,170.03,170.13,169.97,169.99,77142.0,154.4545,154.5454,154.4,154.4182,77142.0
2021-10-20 12:20:00,169.97,170.31,169.93,170.28,126752.0,154.4,154.7089,154.3637,154.6816,126752.0
2021-10-20 12:30:00,170.29,170.34,170.13,170.21,74516.0,154.6907,154.7361,154.5454,154.6181,74516.0
2021-10-20 12:40:00,170.22,170.24,170.1,170.16,81410.0,154.6271,154.6453,154.5181,154.5726,81410.0
2021-10-20 12:50:00,170.16,170.16,169.97,170.03,78341.0,154.5726,154.5726,154.4,154.4545,78341.0
2021-10-20 13:00:00,170.05,170.11,169.95,170.03,82471.0,154.4727,154.5272,154.3819,154.4545,82471.0
2021-10-20 13:10:00,170.05,170.19,169.75,169.77,116145.0,154.4727,154.5999,154.2002,154.2184,116145.0
2021-10-20 13:20:00,169.76,170.15,169.67,170.14,151089.0,154.2093,154.5635,154.1275,154.5545,151089.0
2021-10-20 13:30:00,170.14,170.29,170.08,170.25,113725.0,154.5545,154.6907,154.5,154.6544,113725.0
2021-10-20 13:40:00,170.27,170.27,170.1,170.15,69394.0,154.6726,154.6726,154.5181,154.5635,69394.0
2021-10-20 13:50:00,170.13,170.18,170.02,170.13,46582.0,154.5454,154.5908,154.4455,154.5454,46582.0
2021-10-20 14:00:00,170.11,170.33,170.1,170.33,53243.0,154.5272,154.7271,154.5181,154.7271,53243.0
2021-10-20 14:10:00,170.33,170.37,170.18,170.18,82416.0,154.7271,154.7634,154.5908,154.5908,82416.0
2021-10-20 14:20:00,170.18,170.35,170.14,170.32,82832.0,154.5908,154.7452,154.5545,154.718,82832.0
2021-10-20 14:30:00,170.32,170.41,170.29,170.37,56098.0,154.718,154.7997,154.6907,154.7634,56098.0
2021-10-20 14:40:00,170.36,170.4,170.23,170.29,63833.0,154.7543,154.7906,154.6362,154.6907,63833.0
2021-10-20 14:50:00,170.3,170.41,170.29,170.34,64854.0,154.6998,154.7997,154.6907,154.7361,64854.0
2021-10-20 15:00:00,170.34,170.44,170.25,170.27,132587.0,154.7361,154.827,154.6544,154.6726,132587.0
2021-10-20 15:10:00,170.28,170.38,170.25,170.36,83989.0,154.6816,154.7725,154.6544,154.7543,83989.0
2021-10-20 15:20:00,170.35,170.42,170.3,170.32,97799.0,154.7452,154.8088,154.6998,154.718,97799.0
2021-10-20 15:30:00,170.3,170.51,170.28,170.34,189284.0,154.6998,154.8906,154.6816,154.7361,189284.0
2021-10-20 15:40:00,170.34,170.47,170.23,170.37,150718.0,154.7361,154.8542,154.6362,154.7634,150718.0
2021-10-20 15:50:00,170.36,170.87,170.35,170.85,687131.0,154.7543,155.2176,154.7452,155.1994,687131.0
2021-10-21 09:30:00,170.75,171.33,170.24,170.73,359897.0,155.1086,155.6355,154.6453,155.0904,359897.0
2021-10-21 09:40:00,170.76,170.86,170.09,170.77,192048.0,155.1177,155.2085,154.509,155.1268,192048.0
2021-10-21 09:50:00,170.77,170.9,170.09,170.55,121798.0,155.1268,155.2448,154.509,154.9269,121798.0
2021-10-21 10:00:00,170.49,170.51,170.04,170.38,162547.0,154.8724,154.8906,154.4636,154.7725,162547.0
2021-10-21 10:10:00,170.4,170.5,170.09,170.16,105361.0,154.7906,154.8815,154.509,154.5726,105361.0
2021-10-21 10:20:00,170.17,170.17,169.64,169.82,189146.0,154.5817,154.5817,154.1003,154.2638,189146.0
2021-10-21 10:30:00,169.81,169.88,169.52,169.62,131531.0,154.2547,154.3183,153.9913,154.0821,131531.0
2021-10-21 10:40:00,169.62,169.98,169.59,169.98,110115.0,154.0821,154.4091,154.0548,154.4091,110115.0
2021-10-21 10:50:00,169.97,169.97,169.52,169.54,95460.0,154.4,154.4,153.9913,154.0094,95460.0
2021-10-21 11:00:00,169.54,169.56,169.07,169.09,174334.0,154.0094,154.0276,153.5825,153.6006,174334.0
2021-10-21 11:10:00,169.06,169.38,168.98,169.31,128214.0,153.5734,153.8641,153.5007,153.8005,128214.0
2021-10-21 11:20:00,169.33,169.48,168.94,168.99,124565.0,153.8187,153.9549,153.4644,153.5098,124565.0
2021-10-21 11:30:00,168.98,169.14,168.74,169.14,195247.0,153.5007,153.6461,153.2827,153.6461,195247.0
2021-10-21 11:40:00,169.14,169.77,169.11,169.72,205120.0,153.6461,154.2184,153.6188,154.1729,205120.0
2021-10-21 11:50:00,169.72,169.83,169.65,169.74,137802.0,154.1729,154.2729,154.1094,154.1911,137802.0
2021-10-21 12:00:00,169.74,169.9,169.64,169.73,126173.0,154.1911,154.3364,154.1003,154.182,126173.0
2021-10-21 12:10:00,169.74,169.75,169.47,169.51,78315.0,154.1911,154.2002,153.9458,153.9822,78315.0
2021-10-21 12:20:00,169.51,169.56,169.37,169.41,62962.0,153.9822,154.0276,153.855,153.8913,62962.0
2021-10-21 12:30:00,169.41,169.42,169.26,169.33,68977.0,153.8913,153.9004,153.7551,153.8187,68977.0
2021-10-21 12:40:00,169.34,169.35,169.19,169.19,44866.0,153.8277,153.8368,153.6915,153.6915,44866.0
2021-10-21 12:50:00,169.19,169.32,169.17,169.23,67323.0,153.6915,153.8096,153.6733,153.7278,67323.0
2021-10-21 13:00:00,169.23,169.34,169.21,169.31,68559.0,153.7278,153.8277,153.7097,153.8005,68559.0
2021-10-21 13:10:00,169.3,169.4,169.23,169.26,104721.0,153.7914,153.8823,153.7278,153.7551,104721.0
2021-10-21 13:20:00,169.25,169.29,169.15,169.22,76747.0,153.746,153.7823,153.6552,153.7187,76747.0
2021-10-21 13:30:00,169.2,169.21,169.01,169.05,117245.0,153.7006,153.7097,153.528,153.5643,117245.0
2021-10-21 13:40:00,169.06,169.14,168.96,169.06,75233.0,153.5734,153.6461,153.4826,153.5734,75233.0
2021-10-21 13:50:00,169.06,169.06,168.68,168.74,112795.0,153.5734,153.5734,153.2282,153.2827,112795.0
2021-10-21 14:00:00,168.75,169.3,168.74,169.23,187977.0,153.2918,153.7914,153.2827,153.7278,187977.0
2021-10-21 14:10:00,169.22,169.22,169.06,169.12,92631.0,153.7187,153.7187,153.5734,153.6279,92631.0
2021-10-21 14:20:00,169.12,169.38,169.09,169.37,85017.0,153.6279,153.8641,153.6006,153.855,85017.0
2021-10-21 14:30:00,169.38,169.38,169.18,169.24,75883.0,153.8641,153.8641,153.6824,153.7369,75883.0
2021-10-21 14:40:00,169.24,169.35,169.07,169.33,162408.0,153.7369,153.8368,153.5825,153.8187,162408.0
2021-10-21 14:50:00,169.32,169.34,169.08,169.12,74378.0,153.8096,153.8277,153.5916,153.6279,74378.0
2021-10-21 15:00:00,169.13,169.29,169.12,169.22,77334.0,153.637,153.7823,153.6279,153.7187,77334.0
2021-10-21 15:10:00,169.23,169.44,169.18,169.39,91283.0,153.7278,153.9186,153.6824,153.8732,91283.0
2021-10-21 15:20:00,169.38,169.53,169.37,169.52,95543.0,153.8641,154.0003,153.855,153.9913,95543.0
2021-10-21 15:30:00,169.53,169.66,169.4,169.43,104777.0,154.0003,154.1184,153.8823,153.9095,104777.0
2021-10-21 15:40:00,169.43,169.57,169.35,169.42,118974.0,153.9095,154.0367,153.8368,153.9004,118974.0
2021-10-21 15:50:00,169.42,169.7,169.42,169.5,511346.0,153.9004,154.1548,153.9004,153.9731,511346.0
2021-10-22 09:30:00,170.16,171.21,169.7,171.2,452951.0,154.5726,155.5264,154.1548,155.5174,452951.0
2021-10-22 09:40:00,171.14,171.26,170.75,171.2,260451.0,155.4629,155.5719,155.1086,155.5174,260451.0
2021-10-22 09:50:00,171.19,171.95,171.19,171.79,288524.0,155.5083,156.1987,155.5083,156.0533,288524.0
2021-10-22 10:00:00,171.82,171.99,171.27,171.27,246406.0,156.0806,156.235,155.581,155.581,246406.0
2021-10-22 10:10:00,171.29,171.77,171.19,171.58,188813.0,155.5991,156.0351,155.5083,155.8626,188813.0
2021-10-22 10:20:00,171.55,171.67,171.41,171.52,99075.0,155.8353,155.9443,155.7081,155.8081,99075.0
2021-10-22 10:30:00,171.53,171.54,171.06,171.09,182282.0,155.8171,155.8262,155.3902,155.4174,182282.0
2021-10-22 10:40:00,171.11,171.29,171.07,171.14,78297.0,155.4356,155.5991,155.3993,155.4629,78297.0
2021-10-22 10:50:00,171.12,171.25,170.92,170.97,80823.0,155.4447,155.5628,155.263,155.3084,80823.0
2021-10-22 11:00:00,170.94,171.21,170.94,171.2,80913.0,155.2812,155.5264,155.2812,155.5174,80913.0
2021-10-22 11:10:00,171.21,171.45,171.13,171.44,74890.0,155.5264,155.7445,155.4538,155.7354,74890.0
2021-10-22 11:20:00,171.44,171.44,170.58,170.58,112904.0,155.7354,155.7354,154.9542,154.9542,112904.0
2021-10-22 11:30:00,170.58,170.69,170.3,170.32,108955.0,154.9542,155.0541,154.6998,154.718,108955.0
2021-10-22 11:40:00,170.32,170.57,170.12,170.22,105842.0,154.718,154.9451,154.5363,154.6271,105842.0
2021-10-22 11:50:00,170.23,170.56,170.19,170.39,68843.0,154.6362,154.936,154.5999,154.7816,68843.0
2021-10-22 12:00:00,170.38,170.73,170.14,170.62,57628.0,154.7725,155.0904,154.5545,154.9905,57628.0
2021-10-22 12:10:00,170.62,170.81,170.49,170.68,44993.0,154.9905,155.1631,154.8724,155.045,44993.0
2021-10-22 12:20:00,170.68,170.84,170.66,170.81,43563.0,155.045,155.1903,155.0268,155.1631,43563.0
2021-10-22 12:30:00,170.8,170.91,170.75,170.8,54430.0,155.154,155.2539,155.1086,155.154,54430.0
2021-10-22 12:40:00,170.79,171.03,170.79,170.97,45817.0,155.1449,155.3629,155.1449,155.3084,45817.0
2021-10-22 12:50:00,170.98,171.03,170.87,170.95,30858.0,155.3175,155.3629,155.2176,155.2903,30858.0
2021-10-22 13:00:00,170.96,171.14,170.86,171.14,126583.0,155.2993,155.4629,155.2085,155.4629,126583.0
2021-10-22 13:10:00,171.15,171.27,171.04,171.24,46241.0,155.4719,155.581,155.372,155.5537,46241.0
2021-10-22 13:20:00,171.22,171.31,171.22,171.25,40728.0,155.5355,155.6173,155.5355,155.5628,40728.0
2021-10-22 13:30:00,171.28,171.47,171.23,171.46,57046.0,155.59,155.7626,155.5446,155.7535,57046.0
2021-10-22 13:40:00,171.47,171.51,171.32,171.38,85403.0,155.7626,155.799,155.6264,155.6809,85403.0
2021-10-22 13:50:00,171.38,171.5,171.34,171.4,167579.0,155.6809,155.7899,155.6445,155.699,167579.0
2021-10-22 14:00:00,171.42,171.72,171.42,171.72,110866.0,155.7172,155.9897,155.7172,155.9897,110866.0
2021-10-22 14:10:00,171.72,171.81,171.54,171.58,82874.0,155.9897,156.0715,155.8262,155.8626,82874.0
2021-10-22 14:20:00,171.57,171.76,171.51,171.75,52753.0,155.8535,156.0261,155.799,156.017,52753.0
2021-10-22 14:30:00,171.76,171.89,171.71,171.75,124675.0,156.0261,156.1442,155.9806,156.017,124675.0
2021-10-22 14:40:00,171.77,171.84,171.58,171.7,89677.0,156.0351,156.0987,155.8626,155.9716,89677.0
2021-10-22 14:50:00,171.69,171.72,171.35,171.38,110677.0,155.9625,155.9897,155.6536,155.6809,110677.0
2021-10-22 15:00:00,171.38,171.6,171.31,171.55,73983.0,155.6809,155.8807,155.6173,155.8353,73983.0
2021-10-22 15:10:00,171.56,171.73,171.52,171.64,71675.0,155.8444,155.9988,155.8081,155.9171,71675.0
2021-10-22 15:20:00,171.64,171.81,171.59,171.77,73857.0,155.9171,156.0715,155.8716,156.0351,73857.0
2021-10-22 15:30:00,171.79,172.09,171.79,171.94,220067.0,156.0533,156.3258,156.0533,156.1896,220067.0
2021-10-22 15:40:00,171.93,172.02,171.72,171.77,156089.0,156.1805,156.2622,155.9897,156.0351,156089.0
2021-10-22 15:50:00,171.8,172.04,171.7,171.78,497308.0,156.0624,156.2804,155.9716,156.0442,497308.0
2021-10-25 09:30:00,172.71,172.96,171.98,172.67,597201.0,156.889,157.1161,156.2259,156.8527,597201.0
2021-10-25 09:40:00,172.69,172.83,171.89,171.94,224853.0,156.8709,156.998,156.1442,156.1896,224853.0
2021-10-25 09:50:00,171.92,172.24,171.81,172.11,166000.0,156.1714,156.4621,156.0715,156.344,166000.0
2021-10-25 10:00:00,172.12,172.2,171.68,171.75,157181.0,156.3531,156.4258,155.9534,156.017,157181.0
2021-10-25 10:10:00,171.74,171.74,171.32,171.47,208258.0,156.0079,156.0079,155.6264,155.7626,208258.0
2021-10-25 10:20:00,171.48,171.51,171.03,171.06,119421.0,155.7717,155.799,155.3629,155.3902,119421.0
2021-10-25 10:30:00,171.06,171.28,170.82,170.89,238722.0,155.3902,155.59,155.1722,155.2358,238722.0
2021-10-25 10:40:00,170.9,171.03,170.56,170.99,141652.0,155.2448,155.3629,154.936,155.3266,141652.0
2021-10-25 10:50:00,171.01,171.06,170.86,170.92,69780.0,155.3448,155.3902,155.2085,155.263,69780.0
2021-10-25 11:00:00,170.94,171.21,170.93,171.14,60872.0,155.2812,155.5264,155.2721,155.4629,60872.0
2021-10-25 11:10:00,171.16,171.22,170.94,171.11,104627.0,155.481,155.5355,155.2812,155.4356,104627.0
2021-10-25 11:20:00,171.12,171.19,170.82,170.92,81590.0,155.4447,155.5083,155.1722,155.263,81590.0
2021-10-25 11:30:00,170.92,171.08,170.8,170.95,82604.0,155.263,155.4084,155.154,155.2903,82604.0
2021-10-25 11:40:00,170.94,171.21,170.93,171.06,74170.0,155.2812,155.5264,155.2721,155.3902,74170.0
2021-10-25 11:50:00,171.08,171.2,170.97,171.06,115263.0,155.4084,155.5174,155.3084,155.3902,115263.0
2021-10-25 12:00:00,171.06,171.09,170.94,171.02,84274.0,155.3902,155.4174,155.2812,155.3539,84274.0
2021-10-25 12:10:00,171.03,171.1,170.98,171.05,65739.0,155.3629,155.4265,155.3175,155.3811,65739.0
2021-10-25 12:20:00,171.04,171.1,170.96,171.0,97907.0,155.372,155.4265,155.2993,155.3357,97907.0
2021-10-25 12:30:00,170.99,171.14,170.95,171.0,137648.0,155.3266,155.4629,155.2903,155.3357,137648.0
2021-10-25 12:40:00,171.01,171.17,170.77,170.8,93648.0,155.3448,155.4901,155.1268,155.154,93648.0
2021-10-25 12:50:00,170.8,170.92,170.7,170.74,105460.0,155.154,155.263,155.0632,155.0995,105460.0
2021-10-25 13:00:00,170.73,170.9,170.71,170.89,128771.0,155.0904,155.2448,155.0722,155.2358,128771.0
2021-10-25 13:10:00,170.9,170.98,170.76,170.82,82521.0,155.2448,155.3175,155.1177,155.1722,82521.0
2021-10-25 13:20:00,170.83,170.9,170.78,170.88,46376.0,155.1813,155.2448,155.1358,155.2267,46376.0
2021-10-25 13:30:00,170.89,170.89,170.61,170.62,86967.0,155.2358,155.2358,154.9814,154.9905,86967.0
2021-10-25 13:40:00,170.61,170.66,170.48,170.58,95505.0,154.9814,155.0268,154.8633,154.9542,95505.0
2021-10-25 13:50:00,170.58,170.88,170.57,170.86,67505.0,154.9542,155.2267,154.9451,155.2085,67505.0
2021-10-25 14:00:00,170.86,170.94,170.81,170.85,80241.0,155.2085,155.2812,155.1631,155.1994,80241.0
2021-10-25 14:10:00,170.86,170.94,170.72,170.92,62373.0,155.2085,155.2812,155.0813,155.263,62373.0
2021-10-25 14:20:00,170.92,171.1,170.88,171.04,72777.0,155.263,155.4265,155.2267,155.372,72777.0
2021-10-25 14:30:00,171.05,171.07,170.77,170.82,88423.0,155.3811,155.3993,155.1268,155.1722,88423.0
2021-10-25 14:40:00,170.81,170.86,170.76,170.77,89023.0,155.1631,155.2085,155.1177,155.1268,89023.0
2021-10-25 14:50:00,170.77,170.87,170.73,170.86,163373.0,155.1268,155.2176,155.0904,155.2085,163373.0
2021-10-25 15:00:00,170.86,170.98,170.82,170.9,83172.0,155.2085,155.3175,155.1722,155.2448,83172.0
2021-10-25 15:10:00,170.9,170.96,170.79,170.82,112004.0,155.2448,155.2993,155.1449,155.1722,112004.0
2021-10-25 15:20:00,170.81,170.99,170.74,170.96,112952.0,155.1631,155.3266,155.0995,155.2993,112952.0
2021-10-25 15:30:00,170.95,170.97,170.81,170.93,140208.0,155.2903,155.3084,155.1631,155.2721,140208.0
2021-10-25 15:40:00,170.93,170.99,170.81,170.86,210438.0,155.2721,155.3266,155.1631,155.2085,210438.0
2021-10-25 15:50:00,170.87,171.06,170.73,170.99,535426.0,155.2176,155.3902,155.0904,155.3266,535426.0
2021-10-26 09:30:00,171.0,171.47,170.54,171.47,319194.0,155.3357,155.7626,154.9178,155.7626,319194.0
2021-10-26 09:40:00,171.44,171.69,171.24,171.66,116371.0,155.7354,155.9625,155.5537,155.9352,116371.0
2021-10-26 09:50:00,171.66,172.14,171.53,171.56,192095.0,155.9352,156.3713,155.8171,155.8444,192095.0
2021-10-26 10:00:00,171.59,171.84,171.35,171.78,164935.0,155.8716,156.0987,155.6536,156.0442,164935.0
2021-10-26 10:10:00,171.76,171.98,171.74,171.94,112764.0,156.0261,156.2259,156.0079,156.1896,112764.0
2021-10-26 10:20:00,171.94,172.08,171.85,171.95,118478.0,156.1896,156.3168,156.1078,156.1987,118478.0
2021-10-26 10:30:00,171.94,171.95,171.76,171.89,98500.0,156.1896,156.1987,156.0261,156.1442,98500.0
2021-10-26 10:40:00,171.9,171.93,171.7,171.91,103449.0,156.1532,156.1805,155.9716,156.1623,103449.0
2021-10-26 10:50:00,171.91,172.19,171.87,172.16,93292.0,156.1623,156.4167,156.126,156.3894,93292.0
2021-10-26 11:00:00,172.18,172.22,171.88,171.9,113607.0,156.4076,156.4439,156.1351,156.1532,113607.0
2021-10-26 11:10:00,171.91,172.3,171.83,172.3,130183.0,156.1623,156.5166,156.0897,156.5166,130183.0
2021-10-26 11:20:00,172.3,172.38,172.08,172.17,89841.0,156.5166,156.5893,156.3168,156.3985,89841.0
2021-10-26 11:30:00,172.18,172.29,172.03,172.2,124677.0,156.4076,156.5075,156.2713,156.4258,124677.0
2021-10-26 11:40:00,172.2,172.32,172.18,172.25,93248.0,156.4258,156.5348,156.4076,156.4712,93248.0
2021-10-26 11:50:00,172.24,172.31,172.0,172.03,80994.0,156.4621,156.5257,156.2441,156.2713,80994.0
2021-10-26 12:00:00,172.03,172.09,171.37,171.43,124437.0,156.2713,156.3258,155.6718,155.7263,124437.0
2021-10-26 12:10:00,171.45,171.56,171.33,171.45,62725.0,155.7445,155.8444,155.6355,155.7445,62725.0
2021-10-26 12:20:00,171.46,171.46,171.19,171.24,55812.0,155.7535,155.7535,155.5083,155.5537,55812.0
2021-10-26 12:30:00,171.24,171.32,170.92,170.94,70662.0,155.5537,155.6264,155.263,155.2812,70662.0
2021-10-26 12:40:00,170.97,171.04,170.85,170.86,80705.0,155.3084,155.372,155.1994,155.2085,80705.0
2021-10-26 12:50:00,170.87,171.24,170.83,171.2,64299.0,155.2176,155.5537,155.1813,155.5174,64299.0
2021-10-26 13:00:00,171.19,171.45,171.13,171.4,59178.0,155.5083,155.7445,155.4538,155.699,59178.0
2021-10-26 13:10:00,171.38,171.41,171.27,171.34,51486.0,155.6809,155.7081,155.581,155.6445,51486.0
2021-10-26 13:20:00,171.36,171.55,171.28,171.47,46855.0,155.6627,155.8353,155.59,155.7626,46855.0
2021-10-26 13:30:00,171.46,171.71,171.42,171.69,97916.0,155.7535,155.9806,155.7172,155.9625,97916.0
2021-10-26 13:40:00,171.7,171.72,171.6,171.68,74391.0,155.9716,155.9897,155.8807,155.9534,74391.0
2021-10-26 13:50:00,171.69,171.82,171.63,171.78,64371.0,155.9625,156.0806,155.908,156.0442,64371.0
2021-10-26 14:00:00,171.79,172.1,171.79,172.07,74788.0,156.0533,156.3349,156.0533,156.3077,74788.0
2021-10-26 14:10:00,172.07,172.25,172.06,172.2,91131.0,156.3077,156.4712,156.2986,156.4258,91131.0
2021-10-26 14:20:00,172.2,172.2,171.99,172.02,77139.0,156.4258,156.4258,156.235,156.2622,77139.0
2021-10-26 14:30:00,172.03,172.06,171.92,171.93,68925.0,156.2713,156.2986,156.1714,156.1805,68925.0
2021-10-26 14:40:00,171.92,172.06,171.91,172.03,64668.0,156.1714,156.2986,156.1623,156.2713,64668.0
2021-10-26 14:50:00,172.03,172.33,171.96,172.32,81729.0,156.2713,156.5439,156.2077,156.5348,81729.0
2021-10-26 15:00:00,172.33,172.5,172.32,172.43,111947.0,156.5439,156.6983,156.5348,156.6347,111947.0
2021-10-26 15:10:00,172.43,172.47,172.29,172.3,126577.0,156.6347,156.671,156.5075,156.5166,126577.0
2021-10-26 15:20:00,172.31,172.39,171.88,171.91,169539.0,156.5257,156.5984,156.1351,156.1623,169539.0
2021-10-26 15:30:00,171.91,171.95,171.73,171.77,132138.0,156.1623,156.1987,155.9988,156.0351,132138.0
2021-10-26 15:40:00,171.76,171.83,171.68,171.72,159728.0,156.0261,156.0897,155.9534,155.9897,159728.0
2021-10-26 15:50:00,171.7,171.78,171.34,171.41,469082.0,155.9716,156.0442,155.6445,155.7081,469082.0
2021-10-27 09:30:00,170.32,170.7,168.57,169.13,611980.0,154.718,155.0632,153.1283,153.637,611980.0
2021-10-27 09:40:00,169.09,169.49,168.98,169.36,211559.0,153.6006,153.964,153.5007,153.8459,211559.0
2021-10-27 09:50:00,169.31,169.92,169.21,169.71,189475.0,153.8005,154.3546,153.7097,154.1639,189475.0
2021-10-27 10:00:00,169.7,170.47,169.69,170.4,257085.0,154.1548,154.8542,154.1457,154.7906,257085.0
2021-10-27 10:10:00,170.39,170.69,170.02,170.07,212502.0,154.7816,155.0541,154.4455,154.4909,212502.0
2021-10-27 10:20:00,170.05,170.12,169.03,169.05,172596.0,154.4727,154.5363,153.5461,153.5643,172596.0
2021-10-27 10:30:00,169.0,169.18,168.87,169.11,143609.0,153.5189,153.6824,153.4008,153.6188,143609.0
2021-10-27 10:40:00,169.1,169.1,168.61,168.72,194826.0,153.6097,153.6097,153.1646,153.2645,194826.0
2021-10-27 10:50:00,168.71,168.75,168.01,168.13,257666.0,153.2555,153.2918,152.6196,152.7286,257666.0
2021-10-27 11:00:00,168.12,168.87,168.09,168.64,136647.0,152.7195,153.4008,152.6923,153.1919,136647.0
2021-10-27 11:10:00,168.63,168.78,168.33,168.35,120047.0,153.1828,153.319,152.9103,152.9284,120047.0
2021-10-27 11:20:00,168.34,168.43,167.99,168.05,234320.0,152.9194,153.0011,152.6014,152.6559,234320.0
2021-10-27 11:30:00,168.05,168.18,167.9,168.18,207724.0,152.6559,152.774,152.5197,152.774,207724.0
2021-10-27 11:40:00,168.18,168.37,167.72,167.76,131289.0,152.774,152.9466,152.3561,152.3925,131289.0
2021-10-27 11:50:00,167.74,167.81,167.57,167.71,96829.0,152.3743,152.4379,152.2199,152.3471,96829.0
2021-10-27 12:00:00,167.73,167.75,167.34,167.54,138589.0,152.3652,152.3834,152.011,152.1926,138589.0
2021-10-27 12:10:00,167.52,167.85,167.51,167.84,83743.0,152.1745,152.4742,152.1654,152.4652,83743.0
2021-10-27 12:20:00,167.85,168.07,167.83,168.07,73218.0,152.4742,152.6741,152.4561,152.6741,73218.0
2021-10-27 12:30:00,168.06,168.06,167.58,167.66,116232.0,152.665,152.665,152.229,152.3016,116232.0
2021-10-27 12:40:00,167.66,167.8,167.6,167.73,56263.0,152.3016,152.4288,152.2471,152.3652,56263.0
2021-10-27 12:50:00,167.72,167.88,167.7,167.82,64888.0,152.3561,152.5015,152.338,152.447,64888.0
2021-10-27 13:00:00,167.83,167.92,167.66,167.91,77578.0,152.4561,152.5378,152.3016,152.5287,77578.0
2021-10-27 13:10:00,167.9,167.99,167.82,167.9,74155.0,152.5197,152.6014,152.447,152.5197,74155.0
2021-10-27 13:20:00,167.91,167.99,167.78,167.79,76521.0,152.5287,152.6014,152.4107,152.4197,76521.0
2021-10-27 13:30:00,167.8,167.87,167.66,167.78,116293.0,152.4288,152.4924,152.3016,152.4107,116293.0
2021-10-27 13:40:00,167.79,168.06,167.78,168.04,81046.0,152.4197,152.665,152.4107,152.6468,81046.0
2021-10-27 13:50:00,168.05,168.28,168.04,168.24,76648.0,152.6559,152.8648,152.6468,152.8285,76648.0
2021-10-27 14:00:00,168.24,168.37,168.19,168.32,85904.0,152.8285,152.9466,152.7831,152.9012,85904.0
2021-10-27 14:10:00,168.32,168.46,168.29,168.39,119634.0,152.9012,153.0284,152.8739,152.9648,119634.0
2021-10-27 14:20:00,168.4,168.54,168.19,168.21,126759.0,152.9739,153.101,152.7831,152.8013,126759.0
2021-10-27 14:30:00,168.22,168.22,168.08,168.17,78972.0,152.8103,152.8103,152.6832,152.7649,78972.0
2021-10-27 14:40:00,168.18,168.19,168.06,168.14,58591.0,152.774,152.7831,152.665,152.7377,58591.0
2021-10-27 14:50:00,168.15,168.21,168.05,168.14,84779.0,152.7468,152.8013,152.6559,152.7377,84779.0
2021-10-27 15:00:00,168.14,168.22,168.03,168.14,93562.0,152.7377,152.8103,152.6377,152.7377,93562.0
2021-10-27 15:10:00,168.13,168.14,167.89,167.9,159389.0,152.7286,152.7377,152.5106,152.5197,159389.0
2021-10-27 15:20:00,167.89,168.35,167.82,168.14,206697.0,152.5106,152.9284,152.447,152.7377,206697.0
2021-10-27 15:30:00,168.13,168.19,167.85,168.16,156598.0,152.7286,152.7831,152.4742,152.7558,156598.0
2021-10-27 15:40:00,168.13,168.16,167.88,167.89,184376.0,152.7286,152.7558,152.5015,152.5106,184376.0
2021-10-27 15:50:00,167.85,168.02,167.69,167.83,677012.0,152.4742,152.6287,152.3289,152.4561,677012.0
2021-10-28 09:30:00,168.3,169.43,168.3,168.96,595557.0,152.883,153.9095,152.883,153.4826,595557.0
2021-10-28 09:40:00,168.97,169.04,168.38,168.65,196119.0,153.4916,153.5552,152.9557,153.201,196119.0
2021-10-28 09:50:00,168.66,168.89,168.5,168.75,190859.0,153.21,153.419,153.0647,153.2918,190859.0
2021-10-28 10:00:00,168.75,168.78,167.96,168.35,180143.0,153.2918,153.319,152.5742,152.9284,180143.0
2021-10-28 10:10:00,168.35,169.07,168.33,168.88,165867.0,152.9284,153.5825,152.9103,153.4099,165867.0
2021-10-28 10:20:00,168.89,169.39,168.76,169.32,116268.0,153.419,153.8732,153.3009,153.8096,116268.0
2021-10-28 10:30:00,169.35,169.48,169.19,169.47,124659.0,153.8368,153.9549,153.6915,153.9458,124659.0
2021-10-28 10:40:00,169.49,169.63,169.34,169.46,162888.0,153.964,154.0912,153.8277,153.9368,162888.0
2021-10-28 10:50:00,169.49,169.87,169.36,169.74,110680.0,153.964,154.3092,153.8459,154.1911,110680.0
2021-10-28 11:00:00,169.77,169.9,169.55,169.81,142209.0,154.2184,154.3364,154.0185,154.2547,142209.0
2021-10-28 11:10:00,169.83,169.91,169.19,169.3,97843.0,154.2729,154.3455,153.6915,153.7914,97843.0
2021-10-28 11:20:00,169.3,169.41,169.12,169.12,115936.0,153.7914,153.8913,153.6279,153.6279,115936.0
2021-10-28 11:30:00,169.13,169.65,169.13,169.54,61944.0,153.637,154.1094,153.637,154.0094,61944.0
2021-10-28 11:40:00,169.54,169.58,169.22,169.22,77178.0,154.0094,154.0458,153.7187,153.7187,77178.0
2021-10-28 11:50:00,169.22,169.42,169.18,169.41,50638.0,153.7187,153.9004,153.6824,153.8913,50638.0
2021-10-28 12:00:00,169.4,169.62,169.35,169.56,44759.0,153.8823,154.0821,153.8368,154.0276,44759.0
2021-10-28 12:10:00,169.57,169.58,169.4,169.5,58480.0,154.0367,154.0458,153.8823,153.9731,58480.0
2021-10-28 12:20:00,169.5,169.54,169.19,169.22,46425.0,153.9731,154.0094,153.6915,153.7187,46425.0
2021-10-28 12:30:00,169.23,169.34,169.18,169.23,32917.0,153.7278,153.8277,153.6824,153.7278,32917.0
2021-10-28 12:40:00,169.24,169.78,169.17,169.75,60495.0,153.7369,154.2274,153.6733,154.2002,60495.0
2021-10-28 12:50:00,169.76,169.79,169.49,169.53,72262.0,154.2093,154.2365,153.964,154.0003,72262.0
2021-10-28 13:00:00,169.55,169.68,169.47,169.55,67458.0,154.0185,154.1366,153.9458,154.0185,67458.0
2021-10-28 13:10:00,169.55,169.62,169.48,169.49,55873.0,154.0185,154.0821,153.9549,153.964,55873.0
2021-10-28 13:20:00,169.5,169.57,169.37,169.54,64639.0,153.9731,154.0367,153.855,154.0094,64639.0
2021-10-28 13:30:00,169.52,169.71,169.51,169.67,55912.0,153.9913,154.1639,153.9822,154.1275,55912.0
2021-10-28 13:40:00,169.68,169.74,169.54,169.66,61409.0,154.1366,154.1911,154.0094,154.1184,61409.0
2021-10-28 13:50:00,169.65,169.74,169.6,169.62,49103.0,154.1094,154.1911,154.0639,154.0821,49103.0
2021-10-28 14:00:00,169.6,169.71,169.59,169.68,54417.0,154.0639,154.1639,154.0548,154.1366,54417.0
2021-10-28 14:10:00,169.68,169.69,169.48,169.61,76006.0,154.1366,154.1457,153.9549,154.073,76006.0
2021-10-28 14:20:00,169.63,169.68,169.57,169.67,69050.0,154.0912,154.1366,154.0367,154.1275,69050.0
2021-10-28 14:30:00,169.68,169.68,169.48,169.58,97856.0,154.1366,154.1366,153.9549,154.0458,97856.0
2021-10-28 14:40:00,169.59,169.74,169.56,169.72,62148.0,154.0548,154.1911,154.0276,154.1729,62148.0
2021-10-28 14:50:00,169.72,169.72,169.57,169.67,71003.0,154.1729,154.1729,154.0367,154.1275,71003.0
2021-10-28 15:00:00,169.68,169.76,169.6,169.75,68152.0,154.1366,154.2093,154.0639,154.2002,68152.0
2021-10-28 15:10:00,169.74,169.79,169.61,169.78,69524.0,154.1911,154.2365,154.073,154.2274,69524.0
2021-10-28 15:20:00,169.79,169.84,169.57,169.62,66851.0,154.2365,154.2819,154.0367,154.0821,66851.0
2021-10-28 15:30:00,169.62,169.9,169.52,169.87,117785.0,154.0821,154.3364,153.9913,154.3092,117785.0
2021-10-28 15:40:00,169.88,170.09,169.85,170.07,171968.0,154.3183,154.509,154.291,154.4909,171968.0
2021-10-28 15:50:00,170.05,170.51,170.05,170.34,542289.0,154.4727,154.8906,154.4727,154.7361,542289.0
2021-10-29 09:30:00,171.18,172.24,170.8,170.85,477529.0,155.4992,156.4621,155.154,155.1994,477529.0
2021-10-29 09:40:00,170.8,171.47,170.58,171.21,167813.0,155.154,155.7626,154.9542,155.5264,167813.0
2021-10-29 09:50:00,171.22,171.38,170.59,170.64,137457.0,155.5355,155.6809,154.9632,155.0087,137457.0
2021-10-29 10:00:00,170.64,170.69,170.12,170.17,175472.0,155.0087,155.0541,154.5363,154.5817,175472.0
2021-10-29 10:10:00,170.12,170.14,169.72,170.07,160791.0,154.5363,154.5545,154.1729,154.4909,160791.0
2021-10-29 10:20:00,170.11,170.3,170.01,170.26,86281.0,154.5272,154.6998,154.4364,154.6635,86281.0
2021-10-29 10:30:00,170.24,170.39,170.15,170.2,81002.0,154.6453,154.7816,154.5635,154.609,81002.0
2021-10-29 10:40:00,170.21,170.64,170.11,170.6,114194.0,154.6181,155.0087,154.5272,154.9723,114194.0
2021-10-29 10:50:00,170.63,170.76,170.49,170.73,81010.0,154.9996,155.1177,154.8724,155.0904,81010.0
2021-10-29 11:00:00,170.73,170.93,170.61,170.93,84666.0,155.0904,155.2721,154.9814,155.2721,84666.0
2021-10-29 11:10:00,170.93,171.16,170.86,170.87,98743.0,155.2721,155.481,155.2085,155.2176,98743.0
2021-10-29 11:20:00,170.85,170.86,170.53,170.78,114998.0,155.1994,155.2085,154.9087,155.1358,114998.0
2021-10-29 11:30:00,170.77,170.93,170.7,170.75,43777.0,155.1268,155.2721,155.0632,155.1086,43777.0
2021-10-29 11:40:00,170.75,170.83,170.45,170.57,95640.0,155.1086,155.1813,154.8361,154.9451,95640.0
2021-10-29 11:50:00,170.57,170.74,170.49,170.58,41720.0,154.9451,155.0995,154.8724,154.9542,41720.0
2021-10-29 12:00:00,170.6,170.61,170.51,170.59,45023.0,154.9723,154.9814,154.8906,154.9632,45023.0
2021-10-29 12:10:00,170.58,170.75,170.58,170.67,62738.0,154.9542,155.1086,154.9542,155.0359,62738.0
2021-10-29 12:20:00,170.67,170.71,170.48,170.59,58607.0,155.0359,155.0722,154.8633,154.9632,58607.0
2021-10-29 12:30:00,170.59,170.74,170.45,170.74,40649.0,154.9632,155.0995,154.8361,155.0995,40649.0
2021-10-29 12:40:00,170.73,170.79,170.64,170.65,58458.0,155.0904,155.1449,155.0087,155.0177,58458.0
2021-10-29 12:50:00,170.64,170.66,170.51,170.54,44699.0,155.0087,155.0268,154.8906,154.9178,44699.0
2021-10-29 13:00:00,170.54,170.67,170.54,170.66,46346.0,154.9178,155.0359,154.9178,155.0268,46346.0
2021-10-29 13:10:00,170.66,170.7,170.58,170.66,90891.0,155.0268,155.0632,154.9542,155.0268,90891.0
2021-10-29 13:20:00,170.65,170.67,170.51,170.53,51261.0,155.0177,155.0359,154.8906,154.9087,51261.0
2021-10-29 13:30:00,170.54,170.6,170.51,170.52,36932.0,154.9178,154.9723,154.8906,154.8997,36932.0
2021-10-29 13:40:00,170.52,170.52,170.19,170.19,64236.0,154.8997,154.8997,154.5999,154.5999,64236.0
2021-10-29 13:50:00,170.21,170.4,170.16,170.39,43986.0,154.6181,154.7906,154.5726,154.7816,43986.0
2021-10-29 14:00:00,170.38,170.45,170.21,170.22,74783.0,154.7725,154.8361,154.6181,154.6271,74783.0
2021-10-29 14:10:00,170.22,170.22,169.87,169.89,87653.0,154.6271,154.6271,154.3092,154.3274,87653.0
2021-10-29 14:20:00,169.89,169.89,169.64,169.76,97728.0,154.3274,154.3274,154.1003,154.2093,97728.0
2021-10-29 14:30:00,169.73,169.87,169.65,169.81,59870.0,154.182,154.3092,154.1094,154.2547,59870.0
2021-10-29 14:40:00,169.81,170.0,169.81,169.91,60037.0,154.2547,154.4273,154.2547,154.3455,60037.0
2021-10-29 14:50:00,169.9,170.02,169.89,169.93,51175.0,154.3364,154.4455,154.3274,154.3637,51175.0
2021-10-29 15:00:00,169.92,170.02,169.81,169.92,67014.0,154.3546,154.4455,154.2547,154.3546,67014.0
2021-10-29 15:10:00,169.92,169.92,169.58,169.63,77410.0,154.3546,154.3546,154.0458,154.0912,77410.0
2021-10-29 15:20:00,169.63,169.66,169.39,169.52,81104.0,154.0912,154.1184,153.8732,153.9913,81104.0
2021-10-29 15:30:00,169.51,169.79,169.5,169.57,123691.0,153.9822,154.2365,153.9731,154.0367,123691.0
2021-10-29 15:40:00,169.57,169.95,169.57,169.86,127986.0,154.0367,154.3819,154.0367,154.3001,127986.0
2021-10-29 15:50:00,169.89,170.15,169.65,169.94,473731.0,154.3274,154.5635,154.1094,154.3728,473731.0
2021-11-01 09:30:00,172.04,172.33,171.25,171.57,580399.0,156.2804,156.5439,155.5628,155.8535,580399.0
2021-11-01 09:40:00,171.62,171.69,170.49,170.52,305913.0,155.8989,155.9625,154.8724,154.8997,305913.0
2021-11-01 09:50:00,170.52,170.66,169.93,170.05,160818.0,154.8997,155.0268,154.3637,154.4727,160818.0
2021-11-01 10:00:00,170.06,170.31,169.46,170.21,219764.0,154.4818,154.7089,153.9368,154.6181,219764.0
2021-11-01 10:10:00,170.22,170.22,169.61,169.7,106451.0,154.6271,154.6271,154.073,154.1548,106451.0
2021-11-01 10:20:00,169.7,170.06,169.31,169.56,227366.0,154.1548,154.4818,153.8005,154.0276,227366.0
2021-11-01 10:30:00,169.61,170.14,169.55,169.98,194694.0,154.073,154.5545,154.0185,154.4091,194694.0
2021-11-01 10:40:00,169.97,170.05,169.66,169.67,117699.0,154.4,154.4727,154.1184,154.1275,117699.0
2021-11-01 10:50:00,169.66,169.66,169.25,169.52,156157.0,154.1184,154.1184,153.746,153.9913,156157.0
2021-11-01 11:00:00,169.53,169.79,169.37,169.39,123717.0,154.0003,154.2365,153.855,153.8732,123717.0
2021-11-01 11:10:00,169.39,169.44,169.16,169.41,118918.0,153.8732,153.9186,153.6642,153.8913,118918.0
2021-11-01 11:20:00,169.41,169.48,169.28,169.3,93979.0,153.8913,153.9549,153.7732,153.7914,93979.0
2021-11-01 11:30:00,169.31,169.42,169.07,169.08,81635.0,153.8005,153.9004,153.5825,153.5916,81635.0
2021-11-01 11:40:00,169.07,169.33,169.06,169.08,54422.0,153.5825,153.8187,153.5734,153.5916,54422.0
2021-11-01 11:50:00,169.09,169.17,169.0,169.03,98912.0,153.6006,153.6733,153.5189,153.5461,98912.0
2021-11-01 12:00:00,169.03,169.41,169.01,169.4,81066.0,153.5461,153.8913,153.528,153.8823,81066.0
2021-11-01 12:10:00,169.4,169.63,169.39,169.62,59872.0,153.8823,154.0912,153.8732,154.0821,59872.0
2021-11-01 12:20:00,169.6,169.73,169.55,169.73,58933.0,154.0639,154.182,154.0185,154.182,58933.0
2021-11-01 12:30:00,169.72,169.89,169.65,169.86,67867.0,154.1729,154.3274,154.1094,154.3001,67867.0
2021-11-01 12:40:00,169.87,169.92,169.71,169.79,86547.0,154.3092,154.3546,154.1639,154.2365,86547.0
2021-11-01 12:50:00,169.78,169.81,169.68,169.68,47425.0,154.2274,154.2547,154.1366,154.1366,47425.0
2021-11-01 13:00:00,169.69,169.7,169.55,169.58,73004.0,154.1457,154.1548,154.0185,154.0458,73004.0
2021-11-01 13:10:00,169.59,169.65,169.5,169.5,79988.0,154.0548,154.1094,153.9731,153.9731,79988.0
2021-11-01 13:20:00,169.49,169.52,169.35,169.42,71597.0,153.964,153.9913,153.8368,153.9004,71597.0
2021-11-01 13:30:00,169.42,169.53,169.33,169.52,47040.0,153.9004,154.0003,153.8187,153.9913,47040.0
2021-11-01 13:40:00,169.51,169.52,169.32,169.36,61118.0,153.9822,153.9913,153.8096,153.8459,61118.0
2021-11-01 13:50:00,169.36,169.41,169.25,169.25,85545.0,153.8459,153.8913,153.746,153.746,85545.0
2021-11-01 14:00:00,169.25,169.29,169.14,169.23,82175.0,153.746,153.7823,153.6461,153.7278,82175.0
2021-11-01 14:10:00,169.23,169.33,169.08,169.16,71322.0,153.7278,153.8187,153.5916,153.6642,71322.0
2021-11-01 14:20:00,169.17,169.32,169.17,169.26,52840.0,153.6733,153.8096,153.6733,153.7551,52840.0
2021-11-01 14:30:00,169.27,169.53,169.27,169.47,85636.0,153.7642,154.0003,153.7642,153.9458,85636.0
2021-11-01 14:40:00,169.47,169.7,169.46,169.69,58479.0,153.9458,154.1548,153.9368,154.1457,58479.0
2021-11-01 14:50:00,169.7,169.72,169.53,169.62,53470.0,154.1548,154.1729,154.0003,154.0821,53470.0
2021-11-01 15:00:00,169.63,169.69,169.56,169.6,50360.0,154.0912,154.1457,154.0276,154.0639,50360.0
2021-11-01 15:10:00,169.6,169.65,169.46,169.47,119032.0,154.0639,154.1094,153.9368,153.9458,119032.0
2021-11-01 15:20:00,169.46,169.63,169.34,169.47,80616.0,153.9368,154.0912,153.8277,153.9458,80616.0
2021-11-01 15:30:00,169.49,169.57,169.4,169.55,91171.0,153.964,154.0367,153.8823,154.0185,91171.0
2021-11-01 15:40:00,169.56,169.75,169.48,169.67,100223.0,154.0276,154.2002,153.9549,154.1275,100223.0
2021-11-01 15:50:00,169.67,169.92,169.4,169.76,405239.0,154.1275,154.3546,153.8823,154.2093,405239.0
2021-11-02 09:30:00,169.8,170.0,169.12,169.54,315440.0,154.2456,154.4273,153.6279,154.0094,315440.0
2021-11-02 09:40:00,169.55,169.67,168.95,168.96,221572.0,154.0185,154.1275,153.4735,153.4826,221572.0
2021-11-02 09:50:00,168.96,169.87,168.92,169.74,131600.0,153.4826,154.3092,153.4462,154.1911,131600.0
2021-11-02 10:00:00,169.76,170.89,169.76,170.86,170306.0,154.2093,155.2358,154.2093,155.2085,170306.0
2021-11-02 10:10:00,170.84,170.94,170.44,170.44,111622.0,155.1903,155.2812,154.827,154.827,111622.0
2021-11-02 10:20:00,170.47,170.56,170.29,170.41,111495.0,154.8542,154.936,154.6907,154.7997,111495.0
2021-11-02 10:30:00,170.39,170.75,170.2,170.7,154686.0,154.7816,155.1086,154.609,155.0632,154686.0
2021-11-02 10:40:00,170.73,171.17,170.69,171.1,178653.0,155.0904,155.4901,155.0541,155.4265,178653.0
2021-11-02 10:50:00,171.1,171.36,170.94,171.36,174509.0,155.4265,155.6627,155.2812,155.6627,174509.0
2021-11-02 11:00:00,171.35,171.62,171.19,171.62,110650.0,155.6536,155.8989,155.5083,155.8989,110650.0
2021-11-02 11:10:00,171.61,171.69,171.33,171.33,100214.0,155.8898,155.9625,155.6355,155.6355,100214.0
2021-11-02 11:20:00,171.34,171.52,171.09,171.48,104643.0,155.6445,155.8081,155.4174,155.7717,104643.0
2021-11-02 11:30:00,171.49,171.49,171.21,171.22,79579.0,155.7808,155.7808,155.5264,155.5355,79579.0
2021-11-02 11:40:00,171.22,171.36,171.05,171.05,95414.0,155.5355,155.6627,155.3811,155.3811,95414.0
2021-11-02 11:50:00,171.07,171.13,170.81,170.81,81493.0,155.3993,155.4538,155.1631,155.1631,81493.0
2021-11-02 12:00:00,170.84,170.87,170.62,170.68,78146.0,155.1903,155.2176,154.9905,155.045,78146.0
2021-11-02 12:10:00,170.68,170.99,170.68,170.93,72193.0,155.045,155.3266,155.045,155.2721,72193.0
2021-11-02 12:20:00,170.94,170.97,170.8,170.87,66047.0,155.2812,155.3084,155.154,155.2176,66047.0
2021-11-02 12:30:00,170.89,170.95,170.73,170.83,70703.0,155.2358,155.2903,155.0904,155.1813,70703.0
2021-11-02 12:40:00,170.84,170.86,170.75,170.81,58511.0,155.1903,155.2085,155.1086,155.1631,58511.0
2021-11-02 12:50:00,170.82,170.84,170.63,170.64,43489.0,155.1722,155.1903,154.9996,155.0087,43489.0
2021-11-02 13:00:00,170.65,170.73,170.63,170.7,37660.0,155.0177,155.0904,154.9996,155.0632,37660.0
2021-11-02 13:10:00,170.72,170.82,170.59,170.62,53715.0,155.0813,155.1722,154.9632,154.9905,53715.0
2021-11-02 13:20:00,170.64,170.65,170.44,170.58,54680.0,155.0087,155.0177,154.827,154.9542,54680.0
2021-11-02 13:30:00,170.59,170.63,170.48,170.55,60449.0,154.9632,154.9996,154.8633,154.9269,60449.0
2021-11-02 13:40:00,170.54,170.68,170.54,170.63,48089.0,154.9178,155.045,154.9178,154.9996,48089.0
2021-11-02 13:50:00,170.62,170.77,170.61,170.7,50605.0,154.9905,155.1268,154.9814,155.0632,50605.0
2021-11-02 14:00:00,170.71,170.75,170.5,170.5,64096.0,155.0722,155.1086,154.8815,154.8815,64096.0
2021-11-02 14:10:00,170.48,170.65,170.43,170.65,55121.0,154.8633,155.0177,154.8179,155.0177,55121.0
2021-11-02 14:20:00,170.64,170.7,170.59,170.63,56418.0,155.0087,155.0632,154.9632,154.9996,56418.0
2021-11-02 14:30:00,170.62,170.8,170.57,170.74,89385.0,154.9905,155.154,154.9451,155.0995,89385.0
2021-11-02 14:40:00,170.74,170.84,170.71,170.74,87776.0,155.0995,155.1903,155.0722,155.0995,87776.0
2021-11-02 14:50:00,170.74,170.8,170.58,170.63,93205.0,155.0995,155.154,154.9542,154.9996,93205.0
2021-11-02 15:00:00,170.64,170.71,170.55,170.64,119784.0,155.0087,155.0722,154.9269,155.0087,119784.0
2021-11-02 15:10:00,170.63,170.86,170.61,170.77,78658.0,154.9996,155.2085,154.9814,155.1268,78658.0
2021-11-02 15:20:00,170.77,170.86,170.69,170.81,71698.0,155.1268,155.2085,155.0541,155.1631,71698.0
2021-11-02 15:30:00,170.82,170.82,170.67,170.75,142882.0,155.1722,155.1722,155.0359,155.1086,142882.0
2021-11-02 15:40:00,170.76,170.84,170.61,170.66,189371.0,155.1177,155.1903,154.9814,155.0268,189371.0
2021-11-02 15:50:00,170.6,170.65,170.29,170.51,567547.0,154.9723,155.0177,154.6907,154.8906,567547.0
2021-11-03 09:30:00,170.13,170.19,169.17,169.3,284039.0,154.5454,154.5999,153.6733,153.7914,284039.0
2021-11-03 09:40:00,169.25,170.03,169.25,169.8,125756.0,153.746,154.4545,153.746,154.2456,125756.0
2021-11-03 09:50:00,169.82,170.19,169.74,169.98,173434.0,154.2638,154.5999,154.1911,154.4091,173434.0
2021-11-03 10:00:00,170.04,170.37,169.98,170.32,138395.0,154.4636,154.7634,154.4091,154.718,138395.0
2021-11-03 10:10:00,170.32,170.35,170.02,170.17,75451.0,154.718,154.7452,154.4455,154.5817,75451.0
2021-11-03 10:20:00,170.17,170.46,170.01,170.45,84091.0,154.5817,154.8452,154.4364,154.8361,84091.0
2021-11-03 10:30:00,170.43,170.65,170.21,170.43,120056.0,154.8179,155.0177,154.6181,154.8179,120056.0
2021-11-03 10:40:00,170.43,170.59,170.13,170.14,118522.0,154.8179,154.9632,154.5454,154.5545,118522.0
2021-11-03 10:50:00,170.16,170.36,170.01,170.03,107216.0,154.5726,154.7543,154.4364,154.4545,107216.0
2021-11-03 11:00:00,170.02,170.31,169.96,170.05,88555.0,154.4455,154.7089,154.391,154.4727,88555.0
2021-11-03 11:10:00,170.07,170.24,169.99,170.03,62440.0,154.4909,154.6453,154.4182,154.4545,62440.0
2021-11-03 11:20:00,170.01,170.03,169.69,169.81,94597.0,154.4364,154.4545,154.1457,154.2547,94597.0
2021-11-03 11:30:00,169.79,170.02,169.78,170.01,51313.0,154.2365,154.4455,154.2274,154.4364,51313.0
2021-11-03 11:40:00,169.98,169.98,169.75,169.86,61071.0,154.4091,154.4091,154.2002,154.3001,61071.0
2021-11-03 11:50:00,169.87,169.87,169.62,169.64,68819.0,154.3092,154.3092,154.0821,154.1003,68819.0
2021-11-03 12:00:00,169.62,169.72,169.48,169.59,97931.0,154.0821,154.1729,153.9549,154.0548,97931.0
2021-11-03 12:10:00,169.6,169.6,169.34,169.38,93467.0,154.0639,154.0639,153.8277,153.8641,93467.0
2021-11-03 12:20:00,169.38,169.61,169.23,169.6,62437.0,153.8641,154.073,153.7278,154.0639,62437.0
2021-11-03 12:30:00,169.6,169.82,169.56,169.77,58980.0,154.0639,154.2638,154.0276,154.2184,58980.0
2021-11-03 12:40:00,169.76,169.83,169.65,169.81,40892.0,154.2093,154.2729,154.1094,154.2547,40892.0
2021-11-03 12:50:00,169.81,169.97,169.78,169.95,48154.0,154.2547,154.4,154.2274,154.3819,48154.0
2021-11-03 13:00:00,169.95,169.98,169.62,169.64,40878.0,154.3819,154.4091,154.0821,154.1003,40878.0
2021-11-03 13:10:00,169.65,169.67,169.48,169.48,107488.0,154.1094,154.1275,153.9549,153.9549,107488.0
2021-11-03 13:20:00,169.46,169.48,169.27,169.31,64329.0,153.9368,153.9549,153.7642,153.8005,64329.0
2021-11-03 13:30:00,169.31,169.35,169.15,169.22,69375.0,153.8005,153.8368,153.6552,153.7187,69375.0
2021-11-03 13:40:00,169.23,169.4,169.2,169.4,51974.0,153.7278,153.8823,153.7006,153.8823,51974.0
2021-11-03 13:50:00,169.39,169.66,169.33,169.5,45094.0,153.8732,154.1184,153.8187,153.9731,45094.0
2021-11-03 14:00:00,169.49,170.59,169.38,170.54,248302.0,153.964,154.9632,153.8641,154.9178,248302.0
2021-11-03 14:10:00,170.55,171.13,170.46,170.91,434145.0,154.9269,155.4538,154.8452,155.2539,434145.0
2021-11-03 14:20:00,170.91,170.99,170.11,170.12,483830.0,155.2539,155.3266,154.5272,154.5363,483830.0
2021-11-03 14:30:00,170.13,170.26,169.78,170.03,225601.0,154.5454,154.6635,154.2274,154.4545,225601.0
2021-11-03 14:40:00,170.03,170.49,169.99,170.47,140718.0,154.4545,154.8724,154.4182,154.8542,140718.0
2021-11-03 14:50:00,170.48,170.63,170.34,170.39,183006.0,154.8633,154.9996,154.7361,154.7816,183006.0
2021-11-03 15:00:00,170.39,170.79,170.39,170.78,109456.0,154.7816,155.1449,154.7816,155.1358,109456.0
2021-11-03 15:10:00,170.76,170.95,170.71,170.92,145899.0,155.1177,155.2903,155.0722,155.263,145899.0
2021-11-03 15:20:00,170.94,170.96,170.69,170.87,125055.0,155.2812,155.2993,155.0541,155.2176,125055.0
2021-11-03 15:30:00,170.87,170.88,170.6,170.63,135159.0,155.2176,155.2267,154.9723,154.9996,135159.0
2021-11-03 15:40:00,170.62,170.72,170.35,170.68,148331.0,154.9905,155.0813,154.7452,155.045,148331.0
2021-11-03 15:50:00,170.69,170.8,170.42,170.56,359336.0,155.0541,155.154,154.8088,154.936,359336.0
2021-11-04 09:30:00,170.0,170.2,168.46,168.69,430832.0,154.4273,154.609,153.0284,153.2373,430832.0
2021-11-04 09:40:00,168.69,168.94,168.09,168.35,223350.0,153.2373,153.4644,152.6923,152.9284,223350.0
2021-11-04 09:50:00,168.29,168.32,167.66,168.05,371271.0,152.8739,152.9012,152.3016,152.6559,371271.0
2021-11-04 10:00:00,168.05,168.65,168.02,168.46,287427.0,152.6559,153.201,152.6287,153.0284,287427.0
2021-11-04 10:10:00,168.46,168.78,168.26,168.34,143947.0,153.0284,153.319,152.8467,152.9194,143947.0
2021-11-04 10:20:00,168.33,168.33,167.91,167.97,98725.0,152.9103,152.9103,152.5287,152.5832,98725.0
2021-11-04 10:30:00,167.98,168.11,167.65,167.81,126290.0,152.5923,152.7104,152.2926,152.4379,126290.0
2021-11-04 10:40:00,167.8,167.93,167.56,167.63,164731.0,152.4288,152.5469,152.2108,152.2744,164731.0
2021-11-04 10:50:00,167.61,167.63,167.1,167.19,200723.0,152.2562,152.2744,151.7929,151.8747,200723.0
2021-11-04 11:00:00,167.19,167.19,166.84,167.0,165686.0,151.8747,151.8747,151.5568,151.7021,165686.0
2021-11-04 11:10:00,166.99,167.22,166.9,167.08,159608.0,151.693,151.9019,151.6113,151.7748,159608.0
2021-11-04 11:20:00,167.09,167.16,166.83,166.95,129706.0,151.7839,151.8474,151.5477,151.6567,129706.0
2021-11-04 11:30:00,166.94,167.42,166.88,167.35,131327.0,151.6476,152.0836,151.5931,152.02,131327.0
2021-11-04 11:40:00,167.34,167.8,167.32,167.5,121580.0,152.011,152.4288,151.9928,152.1563,121580.0
2021-11-04 11:50:00,167.51,167.74,167.41,167.68,114153.0,152.1654,152.3743,152.0745,152.3198,114153.0
2021-11-04 12:00:00,167.7,167.71,167.47,167.5,64312.0,152.338,152.3471,152.129,152.1563,64312.0
2021-11-04 12:10:00,167.5,167.58,167.28,167.4,124825.0,152.1563,152.229,151.9565,152.0655,124825.0
2021-11-04 12:20:00,167.38,167.39,166.97,167.09,97025.0,152.0473,152.0564,151.6748,151.7839,97025.0
2021-11-04 12:30:00,167.1,167.11,166.91,166.99,91660.0,151.7929,151.802,151.6203,151.693,91660.0
2021-11-04 12:40:00,167.01,167.33,166.99,167.32,75854.0,151.7112,152.0019,151.693,151.9928,75854.0
2021-11-04 12:50:00,167.32,167.46,167.14,167.14,104884.0,151.9928,152.12,151.8293,151.8293,104884.0
2021-11-04 13:00:00,167.14,167.15,166.98,167.08,138837.0,151.8293,151.8384,151.6839,151.7748,138837.0
2021-11-04 13:10:00,167.06,167.21,167.06,167.18,86939.0,151.7566,151.8929,151.7566,151.8656,86939.0
2021-11-04 13:20:00,167.17,167.31,167.06,167.24,71653.0,151.8565,151.9837,151.7566,151.9201,71653.0
2021-11-04 13:30:00,167.25,167.26,166.93,167.02,111795.0,151.9292,151.9383,151.6385,151.7203,111795.0
2021-11-04 13:40:00,167.04,167.1,166.79,166.82,117996.0,151.7384,151.7929,151.5113,151.5386,117996.0
2021-11-04 13:50:00,166.83,166.83,166.58,166.67,168401.0,151.5477,151.5477,151.3206,151.4023,168401.0
2021-11-04 14:00:00,166.69,166.83,166.49,166.75,130107.0,151.4205,151.5477,151.2388,151.475,130107.0
2021-11-04 14:10:00,166.75,166.87,166.71,166.71,63402.0,151.475,151.584,151.4387,151.4387,63402.0
2021-11-04 14:20:00,166.72,166.85,166.61,166.63,113216.0,151.4478,151.5658,151.3478,151.366,113216.0
2021-11-04 14:30:00,166.65,166.72,166.53,166.63,92867.0,151.3842,151.4478,151.2752,151.366,92867.0
2021-11-04 14:40:00,166.64,166.86,166.63,166.8,89376.0,151.3751,151.5749,151.366,151.5204,89376.0
2021-11-04 14:50:00,166.78,166.98,166.76,166.96,82244.0,151.5023,151.6839,151.4841,151.6658,82244.0
2021-11-04 15:00:00,166.95,167.03,166.81,166.97,80887.0,151.6567,151.7294,151.5295,151.6748,80887.0
2021-11-04 15:10:00,166.96,167.1,166.91,167.06,123348.0,151.6658,151.7929,151.6203,151.7566,123348.0
2021-11-04 15:20:00,167.06,167.23,167.03,167.21,84742.0,151.7566,151.911,151.7294,151.8929,84742.0
2021-11-04 15:30:00,167.2,167.57,167.15,167.5,142653.0,151.8838,152.2199,151.8384,152.1563,142653.0
2021-11-04 15:40:00,167.51,167.91,167.45,167.88,191891.0,152.1654,152.5287,152.1109,152.5015,191891.0
2021-11-04 15:50:00,167.88,168.33,167.79,168.29,800628.0,152.5015,152.9103,152.4197,152.8739,800628.0
2021-11-05 09:30:00,168.9,169.64,168.79,168.89,404670.0,153.4281,154.1003,153.3281,153.419,404670.0
2021-11-05 09:40:00,168.92,169.83,168.74,169.67,191472.0,153.4462,154.2729,153.2827,154.1275,191472.0
2021-11-05 09:50:00,169.72,170.02,169.53,169.68,199202.0,154.1729,154.4455,154.0003,154.1366,199202.0
2021-11-05 10:00:00,169.67,170.04,169.43,169.91,195517.0,154.1275,154.4636,153.9095,154.3455,195517.0
2021-11-05 10:10:00,169.93,170.09,169.55,169.66,89440.0,154.3637,154.509,154.0185,154.1184,89440.0
2021-11-05 10:20:00,169.67,169.73,169.31,169.57,87145.0,154.1275,154.182,153.8005,154.0367,87145.0
2021-11-05 10:30:00,169.58,169.73,169.28,169.37,99760.0,154.0458,154.182,153.7732,153.855,99760.0
2021-11-05 10:40:00,169.37,169.78,169.36,169.67,97105.0,153.855,154.2274,153.8459,154.1275,97105.0
2021-11-05 10:50:00,169.69,169.72,169.4,169.67,61799.0,154.1457,154.1729,153.8823,154.1275,61799.0
2021-11-05 11:00:00,169.67,169.8,169.49,169.71,78044.0,154.1275,154.2456,153.964,154.1639,78044.0
2021-11-05 11:10:00,169.72,169.85,169.66,169.68,137017.0,154.1729,154.291,154.1184,154.1366,137017.0
2021-11-05 11:20:00,169.66,169.75,169.33,169.33,118786.0,154.1184,154.2002,153.8187,153.8187,118786.0
2021-11-05 11:30:00,169.34,169.35,168.65,168.75,175530.0,153.8277,153.8368,153.201,153.2918,175530.0
2021-11-05 11:40:00,168.74,168.74,168.24,168.39,162687.0,153.2827,153.2827,152.8285,152.9648,162687.0
2021-11-05 11:50:00,168.39,168.46,168.25,168.37,93525.0,152.9648,153.0284,152.8376,152.9466,93525.0
2021-11-05 12:00:00,168.39,168.62,168.37,168.52,86074.0,152.9648,153.1737,152.9466,153.0829,86074.0
2021-11-05 12:10:00,168.52,168.55,168.35,168.5,68829.0,153.0829,153.1101,152.9284,153.0647,68829.0
2021-11-05 12:20:00,168.5,168.59,168.19,168.2,84942.0,153.0647,153.1465,152.7831,152.7922,84942.0
2021-11-05 12:30:00,168.22,168.35,168.13,168.19,93333.0,152.8103,152.9284,152.7286,152.7831,93333.0
2021-11-05 12:40:00,168.2,168.24,168.11,168.19,61132.0,152.7922,152.8285,152.7104,152.7831,61132.0
2021-11-05 12:50:00,168.2,168.2,167.77,167.78,91847.0,152.7922,152.7922,152.4016,152.4107,91847.0
2021-11-05 13:00:00,167.78,168.02,167.78,167.91,73515.0,152.4107,152.6287,152.4107,152.5287,73515.0
2021-11-05 13:10:00,167.9,168.12,167.86,168.07,106119.0,152.5197,152.7195,152.4833,152.6741,106119.0
2021-11-05 13:20:00,168.1,168.11,167.53,167.57,57295.0,152.7013,152.7104,152.1836,152.2199,57295.0
2021-11-05 13:30:00,167.58,168.02,167.57,167.78,64572.0,152.229,152.6287,152.2199,152.4107,64572.0
2021-11-05 13:40:00,167.8,167.8,167.41,167.55,62997.0,152.4288,152.4288,152.0745,152.2017,62997.0
2021-11-05 13:50:00,167.54,167.71,167.52,167.62,180715.0,152.1926,152.3471,152.1745,152.2653,180715.0
2021-11-05 14:00:00,167.59,167.8,167.54,167.73,127753.0,152.2381,152.4288,152.1926,152.3652,127753.0
2021-11-05 14:10:00,167.71,167.88,167.66,167.72,98200.0,152.3471,152.5015,152.3016,152.3561,98200.0
2021-11-05 14:20:00,167.72,167.76,167.59,167.71,94099.0,152.3561,152.3925,152.2381,152.3471,94099.0
2021-11-05 14:30:00,167.72,167.78,167.58,167.69,67223.0,152.3561,152.4107,152.229,152.3289,67223.0
2021-11-05 14:40:00,167.7,167.81,167.66,167.78,46761.0,152.338,152.4379,152.3016,152.4107,46761.0
2021-11-05 14:50:00,167.78,167.9,167.77,167.84,38532.0,152.4107,152.5197,152.4016,152.4652,38532.0
2021-11-05 15:00:00,167.85,168.01,167.74,168.0,67535.0,152.4742,152.6196,152.3743,152.6105,67535.0
2021-11-05 15:10:00,168.01,168.15,167.96,168.0,132744.0,152.6196,152.7468,152.5742,152.6105,132744.0
2021-11-05 15:20:00,167.99,167.99,167.77,167.87,75211.0,152.6014,152.6014,152.4016,152.4924,75211.0
2021-11-05 15:30:00,167.88,168.13,167.81,168.09,111873.0,152.5015,152.7286,152.4379,152.6923,111873.0
2021-11-05 15:40:00,168.08,168.09,167.75,167.83,116594.0,152.6832,152.6923,152.3834,152.4561,116594.0
2021-11-05 15:50:00,167.84,168.28,167.84,168.06,570023.0,152.4652,152.8648,152.4652,152.665,570023.0
2021-11-08 09:30:00,169.05,169.66,168.97,169.49,292343.0,153.5643,154.1184,153.4916,153.964,292343.0
2021-11-08 09:40:00,169.5,170.86,169.5,170.54,364478.0,153.9731,155.2085,153.9731,154.9178,364478.0
2021-11-08 09:50:00,170.54,170.92,170.09,170.32,146125.0,154.9178,155.263,154.509,154.718,146125.0
2021-11-08 10:00:00,170.31,170.45,169.82,170.0,156505.0,154.7089,154.8361,154.2638,154.4273,156505.0
2021-11-08 10:10:00,169.98,170.27,169.85,169.96,103010.0,154.4091,154.6726,154.291,154.391,103010.0
2021-11-08 10:20:00,169.97,170.11,169.8,169.83,110410.0,154.4,154.5272,154.2456,154.2729,110410.0
2021-11-08 10:30:00,169.81,170.06,169.62,169.97,150732.0,154.2547,154.4818,154.0821,154.4,150732.0
2021-11-08 10:40:00,169.97,170.36,169.61,170.35,164865.0,154.4,154.7543,154.073,154.7452,164865.0
2021-11-08 10:50:00,170.35,170.4,170.08,170.28,89363.0,154.7452,154.7906,154.5,154.6816,89363.0
2021-11-08 11:00:00,170.28,170.49,169.99,170.12,84911.0,154.6816,154.8724,154.4182,154.5363,84911.0
2021-11-08 11:10:00,170.13,170.44,170.12,170.43,91474.0,154.5454,154.827,154.5363,154.8179,91474.0
2021-11-08 11:20:00,170.42,170.42,170.06,170.19,90407.0,154.8088,154.8088,154.4818,154.5999,90407.0
2021-11-08 11:30:00,170.2,170.35,169.89,170.02,114077.0,154.609,154.7452,154.3274,154.4455,114077.0
2021-11-08 11:40:00,170.04,170.19,170.0,170.09,59311.0,154.4636,154.5999,154.4273,154.509,59311.0
2021-11-08 11:50:00,170.1,170.14,169.89,169.92,51757.0,154.5181,154.5545,154.3274,154.3546,51757.0
2021-11-08 12:00:00,169.89,169.89,169.54,169.69,77013.0,154.3274,154.3274,154.0094,154.1457,77013.0
2021-11-08 12:10:00,169.68,169.74,169.6,169.65,43566.0,154.1366,154.1911,154.0639,154.1094,43566.0
2021-11-08 12:20:00,169.65,169.76,169.53,169.67,57044.0,154.1094,154.2093,154.0003,154.1275,57044.0
2021-11-08 12:30:00,169.67,169.79,169.59,169.61,60731.0,154.1275,154.2365,154.0548,154.073,60731.0
2021-11-08 12:40:00,169.59,169.65,169.36,169.36,49102.0,154.0548,154.1094,153.8459,153.8459,49102.0
2021-11-08 12:50:00,169.35,169.36,169.08,169.12,51476.0,153.8368,153.8459,153.5916,153.6279,51476.0
2021-11-08 13:00:00,169.14,169.36,169.1,169.31,50688.0,153.6461,153.8459,153.6097,153.8005,50688.0
2021-11-08 13:10:00,169.33,169.35,169.2,169.26,48388.0,153.8187,153.8368,153.7006,153.7551,48388.0
2021-11-08 13:20:00,169.26,169.32,169.18,169.23,46766.0,153.7551,153.8096,153.6824,153.7278,46766.0
2021-11-08 13:30:00,169.23,169.25,169.08,169.16,38028.0,153.7278,153.746,153.5916,153.6642,38028.0
2021-11-08 13:40:00,169.14,169.22,169.09,169.11,38067.0,153.6461,153.7187,153.6006,153.6188,38067.0
2021-11-08 13:50:00,169.11,169.13,169.03,169.11,45129.0,153.6188,153.637,153.5461,153.6188,45129.0
2021-11-08 14:00:00,169.11,169.27,169.11,169.21,47561.0,153.6188,153.7642,153.6188,153.7097,47561.0
2021-11-08 14:10:00,169.2,169.22,169.06,169.08,42873.0,153.7006,153.7187,153.5734,153.5916,42873.0
2021-11-08 14:20:00,169.08,169.08,168.85,168.93,81787.0,153.5916,153.5916,153.3826,153.4553,81787.0
2021-11-08 14:30:00,168.92,169.2,168.88,169.17,53149.0,153.4462,153.7006,153.4099,153.6733,53149.0
2021-11-08 14:40:00,169.17,169.2,169.06,169.1,36881.0,153.6733,153.7006,153.5734,153.6097,36881.0
2021-11-08 14:50:00,169.1,169.21,169.08,169.18,55630.0,153.6097,153.7097,153.5916,153.6824,55630.0
2021-11-08 15:00:00,169.17,169.19,168.99,169.02,71461.0,153.6733,153.6915,153.5098,153.5371,71461.0
2021-11-08 15:10:00,169.01,169.08,168.9,169.06,72927.0,153.528,153.5916,153.4281,153.5734,72927.0
2021-11-08 15:20:00,169.07,169.13,168.91,169.0,98155.0,153.5825,153.637,153.4371,153.5189,98155.0
2021-11-08 15:30:00,169.0,169.1,168.91,169.06,94083.0,153.5189,153.6097,153.4371,153.5734,94083.0
2021-11-08 15:40:00,169.06,169.06,168.74,168.74,137027.0,153.5734,153.5734,153.2827,153.2827,137027.0
2021-11-08 15:50:00,168.77,169.11,168.75,169.09,338779.0,153.31,153.6188,153.2918,153.6006,338779.0
2021-11-09 09:30:00,167.35,168.45,167.25,168.0,404104.0,152.02,153.0193,151.9292,152.6105,404104.0
2021-11-09 09:40:00,168.0,168.11,166.79,166.89,251100.0,152.6105,152.7104,151.5113,151.6022,251100.0
2021-11-09 09:50:00,166.9,167.33,166.77,166.91,217574.0,151.6113,152.0019,151.4932,151.6203,217574.0
2021-11-09 10:00:00,166.89,167.46,166.81,167.35,188620.0,151.6022,152.12,151.5295,152.02,188620.0
2021-11-09 10:10:00,167.35,168.12,166.97,167.5,177981.0,152.02,152.7195,151.6748,152.1563,177981.0
2021-11-09 10:20:00,167.49,168.28,167.38,168.24,166183.0,152.1472,152.8648,152.0473,152.8285,166183.0
2021-11-09 10:30:00,168.24,168.47,167.98,168.02,100880.0,152.8285,153.0374,152.5923,152.6287,100880.0
2021-11-09 10:40:00,168.0,168.28,167.9,168.17,92976.0,152.6105,152.8648,152.5197,152.7649,92976.0
2021-11-09 10:50:00,168.18,168.2,167.81,167.82,84787.0,152.774,152.7922,152.4379,152.447,84787.0
2021-11-09 11:00:00,167.86,167.94,167.72,167.78,84705.0,152.4833,152.556,152.3561,152.4107,84705.0
2021-11-09 11:10:00,167.77,167.93,167.54,167.81,49981.0,152.4016,152.5469,152.1926,152.4379,49981.0
2021-11-09 11:20:00,167.78,167.86,167.4,167.41,49164.0,152.4107,152.4833,152.0655,152.0745,49164.0
2021-11-09 11:30:00,167.4,167.63,167.4,167.45,77598.0,152.0655,152.2744,152.0655,152.1109,77598.0
2021-11-09 11:40:00,167.47,167.61,167.05,167.11,115144.0,152.129,152.2562,151.7475,151.802,115144.0
2021-11-09 11:50:00,167.12,167.22,166.9,167.0,191363.0,151.8111,151.9019,151.6113,151.7021,191363.0
2021-11-09 12:00:00,166.94,167.05,166.8,166.88,115299.0,151.6476,151.7475,151.5204,151.5931,115299.0
2021-11-09 12:10:00,166.89,167.12,166.89,166.99,67261.0,151.6022,151.8111,151.6022,151.693,67261.0
2021-11-09 12:20:00,166.99,167.06,166.87,166.97,58062.0,151.693,151.7566,151.584,151.6748,58062.0
2021-11-09 12:30:00,166.96,167.07,166.9,166.97,129878.0,151.6658,151.7657,151.6113,151.6748,129878.0
2021-11-09 12:40:00,166.97,167.19,166.91,166.97,153218.0,151.6748,151.8747,151.6203,151.6748,153218.0
2021-11-09 12:50:00,166.96,167.07,166.91,166.93,48003.0,151.6658,151.7657,151.6203,151.6385,48003.0
2021-11-09 13:00:00,166.91,167.04,166.87,167.03,65237.0,151.6203,151.7384,151.584,151.7294,65237.0
2021-11-09 13:10:00,167.03,167.03,166.84,166.91,78502.0,151.7294,151.7294,151.5568,151.6203,78502.0
2021-11-09 13:20:00,166.88,166.88,166.76,166.81,70635.0,151.5931,151.5931,151.4841,151.5295,70635.0
2021-11-09 13:30:00,166.82,166.92,166.72,166.73,47584.0,151.5386,151.6294,151.4478,151.4568,47584.0
2021-11-09 13:40:00,166.73,166.82,166.65,166.8,53396.0,151.4568,151.5386,151.3842,151.5204,53396.0
2021-11-09 13:50:00,166.8,166.81,166.61,166.7,60219.0,151.5204,151.5295,151.3478,151.4296,60219.0
2021-11-09 14:00:00,166.69,166.86,166.64,166.65,54960.0,151.4205,151.5749,151.3751,151.3842,54960.0
2021-11-09 14:10:00,166.66,166.94,166.59,166.92,71198.0,151.3932,151.6476,151.3297,151.6294,71198.0
2021-11-09 14:20:00,166.92,167.06,166.89,167.02,136773.0,151.6294,151.7566,151.6022,151.7203,136773.0
2021-11-09 14:30:00,167.0,167.31,166.99,167.31,114860.0,151.7021,151.9837,151.693,151.9837,114860.0
2021-11-09 14:40:00,167.33,167.41,167.23,167.28,101137.0,152.0019,152.0745,151.911,151.9565,101137.0
2021-11-09 14:50:00,167.3,167.47,167.22,167.38,115504.0,151.9746,152.129,151.9019,152.0473,115504.0
2021-11-09 15:00:00,167.38,167.48,167.26,167.28,127774.0,152.0473,152.1381,151.9383,151.9565,127774.0
2021-11-09 15:10:00,167.26,167.3,167.15,167.16,89589.0,151.9383,151.9746,151.8384,151.8474,89589.0
2021-11-09 15:20:00,167.17,167.38,167.14,167.33,89469.0,151.8565,152.0473,151.8293,152.0019,89469.0
2021-11-09 15:30:00,167.34,167.38,167.14,167.35,103147.0,152.011,152.0473,151.8293,152.02,103147.0
2021-11-09 15:40:00,167.34,167.62,167.3,167.47,179997.0,152.011,152.2653,151.9746,152.129,179997.0
2021-11-09 15:50:00,167.53,167.83,167.43,167.78,451511.0,152.1836,152.4561,152.0927,152.4107,451511.0
2021-11-10 09:30:00,167.45,168.48,167.09,167.53,415615.0,152.1109,153.0465,151.7839,152.1836,415615.0
2021-11-10 09:40:00,167.51,168.25,167.3,167.9,184968.0,152.1654,152.8376,151.9746,152.5197,184968.0
2021-11-10 09:50:00,167.95,168.24,167.69,168.11,90949.0,152.5651,152.8285,152.3289,152.7104,90949.0
2021-11-10 10:00:00,168.17,168.17,167.6,167.7,77963.0,152.7649,152.7649,152.2471,152.338,77963.0
2021-11-10 10:10:00,167.69,167.96,167.55,167.87,106358.0,152.3289,152.5742,152.2017,152.4924,106358.0
2021-11-10 10:20:00,167.88,168.38,167.82,168.36,126099.0,152.5015,152.9557,152.447,152.9375,126099.0
2021-11-10 10:30:00,168.32,168.79,168.25,168.77,102506.0,152.9012,153.3281,152.8376,153.31,102506.0
2021-11-10 10:40:00,168.79,168.95,168.66,168.68,96041.0,153.3281,153.4735,153.21,153.2282,96041.0
2021-11-10 10:50:00,168.71,168.93,168.53,168.55,98563.0,153.2555,153.4553,153.0919,153.1101,98563.0
2021-11-10 11:00:00,168.55,168.61,168.24,168.5,78122.0,153.1101,153.1646,152.8285,153.0647,78122.0
2021-11-10 11:10:00,168.49,168.54,168.17,168.34,62771.0,153.0556,153.101,152.7649,152.9194,62771.0
2021-11-10 11:20:00,168.33,168.52,168.33,168.43,61068.0,152.9103,153.0829,152.9103,153.0011,61068.0
2021-11-10 11:30:00,168.41,168.62,168.22,168.34,65136.0,152.9829,153.1737,152.8103,152.9194,65136.0
2021-11-10 11:40:00,168.35,168.36,168.06,168.07,64399.0,152.9284,152.9375,152.665,152.6741,64399.0
2021-11-10 11:50:00,168.06,168.36,168.05,168.34,66535.0,152.665,152.9375,152.6559,152.9194,66535.0
2021-11-10 12:00:00,168.33,168.48,168.17,168.34,54504.0,152.9103,153.0465,152.7649,152.9194,54504.0
2021-11-10 12:10:00,168.34,168.39,168.03,168.17,51712.0,152.9194,152.9648,152.6377,152.7649,51712.0
2021-11-10 12:20:00,168.14,168.21,167.93,167.93,72539.0,152.7377,152.8013,152.5469,152.5469,72539.0
2021-11-10 12:30:00,167.92,168.18,167.88,168.07,68202.0,152.5378,152.774,152.5015,152.6741,68202.0
2021-11-10 12:40:00,168.09,168.09,167.7,167.73,47367.0,152.6923,152.6923,152.338,152.3652,47367.0
2021-11-10 12:50:00,167.75,167.84,167.72,167.77,49869.0,152.3834,152.4652,152.3561,152.4016,49869.0
2021-11-10 13:00:00,167.77,168.17,167.74,168.0,122723.0,152.4016,152.7649,152.3743,152.6105,122723.0
2021-11-10 13:10:00,168.03,168.2,167.66,167.67,142824.0,152.6377,152.7922,152.3016,152.3107,142824.0
2021-11-10 13:20:00,167.69,168.07,167.62,168.01,73131.0,152.3289,152.6741,152.2653,152.6196,73131.0
2021-11-10 13:30:00,168.03,168.19,167.93,168.09,50001.0,152.6377,152.7831,152.5469,152.6923,50001.0
2021-11-10 13:40:00,168.09,168.23,167.93,167.98,56845.0,152.6923,152.8194,152.5469,152.5923,56845.0
2021-11-10 13:50:00,167.97,168.06,167.76,167.85,83007.0,152.5832,152.665,152.3925,152.4742,83007.0
2021-11-10 14:00:00,167.81,167.81,167.41,167.7,72731.0,152.4379,152.4379,152.0745,152.338,72731.0
2021-11-10 14:10:00,167.69,167.92,167.62,167.86,50692.0,152.3289,152.5378,152.2653,152.4833,50692.0
2021-11-10 14:20:00,167.85,167.92,167.59,167.67,67656.0,152.4742,152.5378,152.2381,152.3107,67656.0
2021-11-10 14:30:00,167.67,167.87,167.51,167.56,115017.0,152.3107,152.4924,152.1654,152.2108,115017.0
2021-11-10 14:40:00,167.58,167.77,167.35,167.75,92186.0,152.229,152.4016,152.02,152.3834,92186.0
2021-11-10 14:50:00,167.72,167.83,167.55,167.67,73824.0,152.3561,152.4561,152.2017,152.3107,73824.0
2021-11-10 15:00:00,167.65,167.77,167.52,167.69,73977.0,152.2926,152.4016,152.1745,152.3289,73977.0
2021-11-10 15:10:00,167.69,168.2,167.68,168.18,96524.0,152.3289,152.7922,152.3198,152.774,96524.0
2021-11-10 15:20:00,168.2,168.29,167.98,168.15,121915.0,152.7922,152.8739,152.5923,152.7468,121915.0
2021-11-10 15:30:00,168.17,168.17,167.92,167.95,88576.0,152.7649,152.7649,152.5378,152.5651,88576.0
2021-11-10 15:40:00,167.95,168.04,167.57,167.64,117222.0,152.5651,152.6468,152.2199,152.2835,117222.0
2021-11-10 15:50:00,167.73,168.09,167.59,167.62,483037.0,152.3652,152.6923,152.2381,152.2653,483037.0
2021-11-11 09:30:00,167.52,167.91,166.9,167.5,274955.0,152.1745,152.5287,151.6113,152.1563,274955.0
2021-11-11 09:40:00,167.44,168.39,167.26,168.29,154360.0,152.1018,152.9648,151.9383,152.8739,154360.0
2021-11-11 09:50:00,168.29,168.43,167.99,168.1,161483.0,152.8739,153.0011,152.6014,152.7013,161483.0
2021-11-11 10:00:00,168.07,168.67,168.0,168.29,157002.0,152.6741,153.2191,152.6105,152.8739,157002.0
2021-11-11 10:10:00,168.31,168.52,168.19,168.28,106407.0,152.8921,153.0829,152.7831,152.8648,106407.0
2021-11-11 10:20:00,168.26,168.36,167.94,167.96,70197.0,152.8467,152.9375,152.556,152.5742,70197.0
2021-11-11 10:30:00,167.95,168.32,167.76,168.08,70829.0,152.5651,152.9012,152.3925,152.6832,70829.0
2021-11-11 10:40:00,168.09,168.19,167.94,168.18,71958.0,152.6923,152.7831,152.556,152.774,71958.0
2021-11-11 10:50:00,168.17,168.29,168.07,168.24,62880.0,152.7649,152.8739,152.6741,152.8285,62880.0
2021-11-11 11:00:00,168.24,168.4,168.23,168.33,47310.0,152.8285,152.9739,152.8194,152.9103,47310.0
2021-11-11 11:10:00,168.33,168.38,168.25,168.31,67341.0,152.9103,152.9557,152.8376,152.8921,67341.0
2021-11-11 11:20:00,168.3,168.48,168.26,168.36,52498.0,152.883,153.0465,152.8467,152.9375,52498.0
2021-11-11 11:30:00,168.34,168.53,168.25,168.41,70745.0,152.9194,153.0919,152.8376,152.9829,70745.0
2021-11-11 11:40:00,168.39,168.4,168.25,168.3,50600.0,152.9648,152.9739,152.8376,152.883,50600.0
2021-11-11 11:50:00,168.29,168.37,168.14,168.23,52339.0,152.8739,152.9466,152.7377,152.8194,52339.0
2021-11-11 12:00:00,168.21,168.4,168.21,168.35,43404.0,152.8013,152.9739,152.8013,152.9284,43404.0
2021-11-11 12:10:00,168.36,168.37,168.19,168.31,27720.0,152.9375,152.9466,152.7831,152.8921,27720.0
2021-11-11 12:20:00,168.3,168.39,168.26,168.35,29144.0,152.883,152.9648,152.8467,152.9284,29144.0
2021-11-11 12:30:00,168.38,168.67,168.36,168.67,105513.0,152.9557,153.2191,152.9375,153.2191,105513.0
2021-11-11 12:40:00,168.66,168.68,168.54,168.6,55969.0,153.21,153.2282,153.101,153.1555,55969.0
2021-11-11 12:50:00,168.62,168.65,168.47,168.6,36495.0,153.1737,153.201,153.0374,153.1555,36495.0
2021-11-11 13:00:00,168.61,168.62,168.25,168.25,45445.0,153.1646,153.1737,152.8376,152.8376,45445.0
2021-11-11 13:10:00,168.23,168.47,168.22,168.43,68601.0,152.8194,153.0374,152.8103,153.0011,68601.0
2021-11-11 13:20:00,168.44,168.46,168.3,168.41,44377.0,153.0102,153.0284,152.883,152.9829,44377.0
2021-11-11 13:30:00,168.4,168.47,168.26,168.33,50396.0,152.9739,153.0374,152.8467,152.9103,50396.0
2021-11-11 13:40:00,168.32,168.39,168.21,168.22,80883.0,152.9012,152.9648,152.8013,152.8103,80883.0
2021-11-11 13:50:00,168.22,168.22,168.09,168.19,83180.0,152.8103,152.8103,152.6923,152.7831,83180.0
2021-11-11 14:00:00,168.19,168.27,168.17,168.21,50716.0,152.7831,152.8558,152.7649,152.8013,50716.0
2021-11-11 14:10:00,168.21,168.21,167.99,168.04,91625.0,152.8013,152.8013,152.6014,152.6468,91625.0
2021-11-11 14:20:00,168.03,168.08,167.93,168.07,121401.0,152.6377,152.6832,152.5469,152.6741,121401.0
2021-11-11 14:30:00,168.07,168.08,167.97,167.97,196506.0,152.6741,152.6832,152.5832,152.5832,196506.0
2021-11-11 14:40:00,167.98,168.06,167.83,167.99,98084.0,152.5923,152.665,152.4561,152.6014,98084.0
2021-11-11 14:50:00,167.99,168.05,167.97,168.01,62689.0,152.6014,152.6559,152.5832,152.6196,62689.0
2021-11-11 15:00:00,168.01,168.1,167.9,168.02,87288.0,152.6196,152.7013,152.5197,152.6287,87288.0
2021-11-11 15:10:00,168.01,168.12,167.93,167.97,98137.0,152.6196,152.7195,152.5469,152.5832,98137.0
2021-11-11 15:20:00,167.96,168.21,167.9,168.12,131257.0,152.5742,152.8013,152.5197,152.7195,131257.0
2021-11-11 15:30:00,168.12,168.12,167.9,167.91,161881.0,152.7195,152.7195,152.5197,152.5287,161881.0
2021-11-11 15:40:00,167.91,168.12,167.85,167.89,300980.0,152.5287,152.7195,152.4742,152.5106,300980.0
2021-11-11 15:50:00,167.9,167.94,167.59,167.61,409286.0,152.5197,152.556,152.2381,152.2562,409286.0
2021-11-12 09:30:00,167.65,167.74,166.64,167.4,388742.0,152.2926,152.3743,151.3751,152.0655,388742.0
2021-11-12 09:40:00,167.36,167.63,166.94,167.41,163497.0,152.0291,152.2744,151.6476,152.0745,163497.0
2021-11-12 09:50:00,167.43,167.45,166.93,167.08,137786.0,152.0927,152.1109,151.6385,151.7748,137786.0
2021-11-12 10:00:00,167.09,167.14,166.3,166.4,206378.0,151.7839,151.8293,151.0662,151.1571,206378.0
2021-11-12 10:10:00,166.4,166.52,166.19,166.32,171491.0,151.1571,151.2661,150.9663,151.0844,171491.0
2021-11-12 10:20:00,166.31,166.38,165.72,165.93,188315.0,151.0753,151.1389,150.5394,150.7301,188315.0
2021-11-12 10:30:00,165.91,166.12,165.89,166.05,100569.0,150.7119,150.9027,150.6938,150.8391,100569.0
2021-11-12 10:40:00,166.06,166.28,165.93,166.21,146479.0,150.8482,151.0481,150.7301,150.9845,146479.0
2021-11-12 10:50:00,166.21,166.31,165.98,166.22,110515.0,150.9845,151.0753,150.7755,150.9936,110515.0
2021-11-12 11:00:00,166.22,166.66,166.22,166.49,122345.0,150.9936,151.3932,150.9936,151.2388,122345.0
2021-11-12 11:10:00,166.47,166.87,166.46,166.87,113462.0,151.2207,151.584,151.2116,151.584,113462.0
2021-11-12 11:20:00,166.84,166.96,166.65,166.74,118355.0,151.5568,151.6658,151.3842,151.4659,118355.0
2021-11-12 11:30:00,166.73,167.01,166.63,166.97,182060.0,151.4568,151.7112,151.366,151.6748,182060.0
2021-11-12 11:40:00,166.97,167.01,166.71,166.74,110749.0,151.6748,151.7112,151.4387,151.4659,110749.0
2021-11-12 11:50:00,166.73,166.96,166.64,166.81,239830.0,151.4568,151.6658,151.3751,151.5295,239830.0
2021-11-12 12:00:00,166.83,167.02,166.81,166.81,89537.0,151.5477,151.7203,151.5295,151.5295,89537.0
2021-11-12 12:10:00,166.84,166.87,166.75,166.8,73051.0,151.5568,151.584,151.475,151.5204,73051.0
2021-11-12 12:20:00,166.8,166.87,166.62,166.77,64096.0,151.5204,151.584,151.3569,151.4932,64096.0
2021-11-12 12:30:00,166.78,166.79,166.57,166.57,51684.0,151.5023,151.5113,151.3115,151.3115,51684.0
2021-11-12 12:40:00,166.59,166.65,166.39,166.53,94838.0,151.3297,151.3842,151.148,151.2752,94838.0
2021-11-12 12:50:00,166.55,166.68,166.51,166.62,45876.0,151.2933,151.4114,151.257,151.3569,45876.0
2021-11-12 13:00:00,166.62,166.64,166.45,166.48,36915.0,151.3569,151.3751,151.2025,151.2297,36915.0
2021-11-12 13:10:00,166.47,166.55,166.36,166.42,62284.0,151.2207,151.2933,151.1207,151.1752,62284.0
2021-11-12 13:20:00,166.41,166.43,166.14,166.16,131483.0,151.1661,151.1843,150.9209,150.939,131483.0
2021-11-12 13:30:00,166.17,166.24,166.03,166.06,87293.0,150.9481,151.0117,150.821,150.8482,87293.0
2021-11-12 13:40:00,166.05,166.08,165.91,165.91,92612.0,150.8391,150.8664,150.7119,150.7119,92612.0
2021-11-12 13:50:00,165.92,166.1,165.92,166.07,123589.0,150.721,150.8845,150.721,150.8573,123589.0
2021-11-12 14:00:00,166.08,166.28,166.06,166.26,94329.0,150.8664,151.0481,150.8482,151.0299,94329.0
2021-11-12 14:10:00,166.27,166.37,166.23,166.23,119946.0,151.039,151.1298,151.0026,151.0026,119946.0
2021-11-12 14:20:00,166.23,166.36,166.16,166.29,94719.0,151.0026,151.1207,150.939,151.0571,94719.0
2021-11-12 14:30:00,166.29,166.39,166.26,166.36,71822.0,151.0571,151.148,151.0299,151.1207,71822.0
2021-11-12 14:40:00,166.35,166.51,166.31,166.49,62565.0,151.1116,151.257,151.0753,151.2388,62565.0
2021-11-12 14:50:00,166.48,166.54,166.39,166.39,79864.0,151.2297,151.2842,151.148,151.148,79864.0
2021-11-12 15:00:00,166.39,166.48,166.35,166.47,78958.0,151.148,151.2297,151.1116,151.2207,78958.0
2021-11-12 15:10:00,166.47,166.69,166.42,166.67,94711.0,151.2207,151.4205,151.1752,151.4023,94711.0
2021-11-12 15:20:00,166.67,166.81,166.64,166.81,79684.0,151.4023,151.5295,151.3751,151.5295,79684.0
2021-11-12 15:30:00,166.81,167.04,166.81,166.82,209269.0,151.5295,151.7384,151.5295,151.5386,209269.0
2021-11-12 15:40:00,166.82,166.88,166.78,166.83,144775.0,151.5386,151.5931,151.5023,151.5477,144775.0
2021-11-12 15:50:00,166.83,166.91,166.74,166.86,708154.0,151.5477,151.6203,151.4659,151.5749,708154.0
2021-11-15 09:30:00,167.21,167.73,166.61,167.6,386631.0,151.8929,152.3652,151.3478,152.2471,386631.0
2021-11-15 09:40:00,167.57,167.78,167.18,167.51,173479.0,152.2199,152.4107,151.8656,152.1654,173479.0
2021-11-15 09:50:00,167.51,167.79,167.35,167.73,163751.0,152.1654,152.4197,152.02,152.3652,163751.0
2021-11-15 10:00:00,167.67,167.76,167.34,167.44,116956.0,152.3107,152.3925,152.011,152.1018,116956.0
2021-11-15 10:10:00,167.45,167.56,167.24,167.43,118110.0,152.1109,152.2108,151.9201,152.0927,118110.0
2021-11-15 10:20:00,167.42,167.55,167.06,167.36,152984.0,152.0836,152.2017,151.7566,152.0291,152984.0
2021-11-15 10:30:00,167.33,167.39,167.1,167.23,91522.0,152.0019,152.0564,151.7929,151.911,91522.0
2021-11-15 10:40:00,167.24,167.42,167.11,167.15,60987.0,151.9201,152.0836,151.802,151.8384,60987.0
2021-11-15 10:50:00,167.16,167.4,167.07,167.12,80595.0,151.8474,152.0655,151.7657,151.8111,80595.0
2021-11-15 11:00:00,167.11,167.2,167.07,167.09,52771.0,151.802,151.8838,151.7657,151.7839,52771.0
2021-11-15 11:10:00,167.1,167.1,166.89,167.07,94463.0,151.7929,151.7929,151.6022,151.7657,94463.0
2021-11-15 11:20:00,167.08,167.2,167.05,167.09,102666.0,151.7748,151.8838,151.7475,151.7839,102666.0
2021-11-15 11:30:00,167.1,167.12,166.85,166.95,174004.0,151.7929,151.8111,151.5658,151.6567,174004.0
2021-11-15 11:40:00,166.98,167.04,166.8,166.98,82228.0,151.6839,151.7384,151.5204,151.6839,82228.0
2021-11-15 11:50:00,166.99,167.0,166.74,166.76,59330.0,151.693,151.7021,151.4659,151.4841,59330.0
2021-11-15 12:00:00,166.77,166.85,166.68,166.8,103244.0,151.4932,151.5658,151.4114,151.5204,103244.0
2021-11-15 12:10:00,166.81,166.81,166.64,166.67,98328.0,151.5295,151.5295,151.3751,151.4023,98328.0
2021-11-15 12:20:00,166.68,166.84,166.59,166.82,141600.0,151.4114,151.5568,151.3297,151.5386,141600.0
2021-11-15 12:30:00,166.83,167.08,166.81,167.06,96128.0,151.5477,151.7748,151.5295,151.7566,96128.0
2021-11-15 12:40:00,167.06,167.13,166.98,167.09,49228.0,151.7566,151.8202,151.6839,151.7839,49228.0
2021-11-15 12:50:00,167.09,167.28,167.05,167.25,65933.0,151.7839,151.9565,151.7475,151.9292,65933.0
2021-11-15 13:00:00,167.25,167.42,167.19,167.31,43104.0,151.9292,152.0836,151.8747,151.9837,43104.0
2021-11-15 13:10:00,167.32,167.33,167.02,167.02,73475.0,151.9928,152.0019,151.7203,151.7203,73475.0
2021-11-15 13:20:00,167.04,167.17,166.97,167.05,135939.0,151.7384,151.8565,151.6748,151.7475,135939.0
2021-11-15 13:30:00,167.05,167.13,166.88,167.12,111951.0,151.7475,151.8202,151.5931,151.8111,111951.0
2021-11-15 13:40:00,167.13,167.13,167.01,167.13,55953.0,151.8202,151.8202,151.7112,151.8202,55953.0
2021-11-15 13:50:00,167.12,167.21,167.09,167.09,34593.0,151.8111,151.8929,151.7839,151.7839,34593.0
2021-11-15 14:00:00,167.1,167.11,166.97,167.0,43099.0,151.7929,151.802,151.6748,151.7021,43099.0
2021-11-15 14:10:00,167.01,167.18,167.0,167.0,85179.0,151.7112,151.8656,151.7021,151.7021,85179.0
2021-11-15 14:20:00,167.0,167.1,166.91,167.04,67975.0,151.7021,151.7929,151.6203,151.7384,67975.0
2021-11-15 14:30:00,167.03,167.04,166.86,166.95,119649.0,151.7294,151.7384,151.5749,151.6567,119649.0
2021-11-15 14:40:00,166.94,167.0,166.83,166.97,69051.0,151.6476,151.7021,151.5477,151.6748,69051.0
2021-11-15 14:50:00,166.97,167.04,166.91,167.0,45217.0,151.6748,151.7384,151.6203,151.7021,45217.0
2021-11-15 15:00:00,166.99,167.04,166.92,166.95,47115.0,151.693,151.7384,151.6294,151.6567,47115.0
2021-11-15 15:10:00,166.96,166.99,166.8,166.83,65336.0,151.6658,151.693,151.5204,151.5477,65336.0
2021-11-15 15:20:00,166.82,166.97,166.81,166.81,72148.0,151.5386,151.6748,151.5295,151.5295,72148.0
2021-11-15 15:30:00,166.8,166.81,166.51,166.52,125802.0,151.5204,151.5295,151.257,151.2661,125802.0
2021-11-15 15:40:00,166.52,166.54,166.2,166.26,164429.0,151.2661,151.2842,150.9754,151.0299,164429.0
2021-11-15 15:50:00,166.22,166.6,166.0,166.59,474278.0,150.9936,151.3387,150.7937,151.3297,474278.0
2021-11-16 09:30:00,167.06,167.07,165.75,165.85,346257.0,151.7566,151.7657,150.5666,150.6574,346257.0
2021-11-16 09:40:00,165.86,166.4,165.42,166.34,204172.0,150.6665,151.1571,150.2668,151.1026,204172.0
2021-11-16 09:50:00,166.35,166.37,165.84,165.89,148066.0,151.1116,151.1298,150.6484,150.6938,148066.0
2021-11-16 10:00:00,165.88,166.33,165.85,166.06,107457.0,150.6847,151.0935,150.6574,150.8482,107457.0
2021-11-16 10:10:00,166.11,166.22,165.64,165.95,113380.0,150.8936,150.9936,150.4667,150.7483,113380.0
2021-11-16 10:20:00,165.95,165.96,165.6,165.79,79206.0,150.7483,150.7574,150.4303,150.6029,79206.0
2021-11-16 10:30:00,165.82,166.0,165.81,165.82,83780.0,150.6302,150.7937,150.6211,150.6302,83780.0
2021-11-16 10:40:00,165.82,165.84,165.55,165.67,90887.0,150.6302,150.6484,150.3849,150.4939,90887.0
2021-11-16 10:50:00,165.69,165.71,165.52,165.63,111107.0,150.5121,150.5303,150.3577,150.4576,111107.0
2021-11-16 11:00:00,165.63,165.8,165.41,165.8,108952.0,150.4576,150.612,150.2578,150.612,108952.0
2021-11-16 11:10:00,165.78,165.78,165.53,165.74,89749.0,150.5939,150.5939,150.3668,150.5575,89749.0
2021-11-16 11:20:00,165.73,166.05,165.73,165.83,86972.0,150.5484,150.8391,150.5484,150.6393,86972.0
2021-11-16 11:30:00,165.83,166.18,165.78,166.11,100688.0,150.6393,150.9572,150.5939,150.8936,100688.0
2021-11-16 11:40:00,166.12,166.19,165.93,165.94,74389.0,150.9027,150.9663,150.7301,150.7392,74389.0
2021-11-16 11:50:00,165.94,166.19,165.84,166.17,58527.0,150.7392,150.9663,150.6484,150.9481,58527.0
2021-11-16 12:00:00,166.16,166.35,166.15,166.23,69657.0,150.939,151.1116,150.93,151.0026,69657.0
2021-11-16 12:10:00,166.24,166.28,166.12,166.14,88019.0,151.0117,151.0481,150.9027,150.9209,88019.0
2021-11-16 12:20:00,166.15,166.31,166.11,166.23,63884.0,150.93,151.0753,150.8936,151.0026,63884.0
2021-11-16 12:30:00,166.24,166.42,166.22,166.35,63477.0,151.0117,151.1752,150.9936,151.1116,63477.0
2021-11-16 12:40:00,166.36,166.54,166.33,166.45,77091.0,151.1207,151.2842,151.0935,151.2025,77091.0
2021-11-16 12:50:00,166.45,166.63,166.4,166.59,110145.0,151.2025,151.366,151.1571,151.3297,110145.0
2021-11-16 13:00:00,166.6,166.76,166.53,166.55,95680.0,151.3387,151.4841,151.2752,151.2933,95680.0
2021-11-16 13:10:00,166.55,166.61,166.49,166.51,50940.0,151.2933,151.3478,151.2388,151.257,50940.0
2021-11-16 13:20:00,166.51,166.62,166.44,166.62,90151.0,151.257,151.3569,151.1934,151.3569,90151.0
2021-11-16 13:30:00,166.62,166.69,166.43,166.55,74746.0,151.3569,151.4205,151.1843,151.2933,74746.0
2021-11-16 13:40:00,166.55,166.57,166.34,166.42,62198.0,151.2933,151.3115,151.1026,151.1752,62198.0
2021-11-16 13:50:00,166.43,166.49,166.35,166.4,79552.0,151.1843,151.2388,151.1116,151.1571,79552.0
2021-11-16 14:00:00,166.39,166.41,166.28,166.28,95180.0,151.148,151.1661,151.0481,151.0481,95180.0
2021-11-16 14:10:00,166.28,166.3,165.99,166.12,150858.0,151.0481,151.0662,150.7846,150.9027,150858.0
2021-11-16 14:20:00,166.12,166.14,165.87,165.9,97027.0,150.9027,150.9209,150.6756,150.7029,97027.0
2021-11-16 14:30:00,165.9,165.99,165.78,165.78,109506.0,150.7029,150.7846,150.5939,150.5939,109506.0
2021-11-16 14:40:00,165.78,165.84,165.64,165.65,83912.0,150.5939,150.6484,150.4667,150.4758,83912.0
2021-11-16 14:50:00,165.65,165.74,165.62,165.63,135340.0,150.4758,150.5575,150.4485,150.4576,135340.0
2021-11-16 15:00:00,165.64,165.65,165.54,165.57,106907.0,150.4667,150.4758,150.3758,150.4031,106907.0
2021-11-16 15:10:00,165.58,165.69,165.52,165.57,133104.0,150.4122,150.5121,150.3577,150.4031,133104.0
2021-11-16 15:20:00,165.57,165.59,165.38,165.45,133982.0,150.4031,150.4213,150.2305,150.2941,133982.0
2021-11-16 15:30:00,165.45,165.51,165.3,165.43,172366.0,150.2941,150.3486,150.1578,150.2759,172366.0
2021-11-16 15:40:00,165.45,165.51,165.16,165.19,238757.0,150.2941,150.3486,150.0307,150.0579,238757.0
2021-11-16 15:50:00,165.19,165.59,165.12,165.46,705861.0,150.0579,150.4213,149.9943,150.3032,705861.0
2021-11-17 09:30:00,165.21,165.56,164.41,164.74,465253.0,150.0761,150.394,149.3494,149.6491,465253.0
2021-11-17 09:40:00,164.71,164.79,164.01,164.06,191134.0,149.6219,149.6945,148.986,149.0314,191134.0
2021-11-17 09:50:00,164.05,164.18,163.47,163.47,267191.0,149.0223,149.1404,148.4955,148.4955,267191.0
2021-11-17 10:00:00,163.47,164.12,163.39,164.0,196853.0,148.4955,149.0859,148.4228,148.9769,196853.0
2021-11-17 10:10:00,164.01,164.12,163.8,163.88,128917.0,148.986,149.0859,148.7952,148.8679,128917.0
2021-11-17 10:20:00,163.89,164.23,163.67,163.67,120453.0,148.877,149.1858,148.6771,148.6771,120453.0
2021-11-17 10:30:00,163.68,164.21,163.65,164.09,139320.0,148.6862,149.1677,148.659,149.0587,139320.0
2021-11-17 10:40:00,164.13,164.16,163.9,164.07,129515.0,149.095,149.1223,148.8861,149.0405,129515.0
2021-11-17 10:50:00,164.06,164.3,163.81,164.29,257703.0,149.0314,149.2494,148.8043,149.2403,257703.0
2021-11-17 11:00:00,164.31,164.31,164.05,164.1,72788.0,149.2585,149.2585,149.0223,149.0678,72788.0
2021-11-17 11:10:00,164.11,164.24,163.97,163.99,140310.0,149.0768,149.1949,148.9497,148.9678,140310.0
2021-11-17 11:20:00,163.98,163.98,163.55,163.66,138489.0,148.9587,148.9587,148.5681,148.6681,138489.0
2021-11-17 11:30:00,163.65,163.78,163.56,163.77,136208.0,148.659,148.7771,148.5772,148.768,136208.0
2021-11-17 11:40:00,163.77,163.87,163.59,163.69,91134.0,148.768,148.8588,148.6045,148.6953,91134.0
2021-11-17 11:50:00,163.69,164.05,163.62,163.93,154221.0,148.6953,149.0223,148.6317,148.9133,154221.0
2021-11-17 12:00:00,163.96,164.0,163.78,163.8,98830.0,148.9406,148.9769,148.7771,148.7952,98830.0
2021-11-17 12:10:00,163.82,163.89,163.72,163.87,76204.0,148.8134,148.877,148.7226,148.8588,76204.0
2021-11-17 12:20:00,163.88,163.9,163.57,163.62,88102.0,148.8679,148.8861,148.5863,148.6317,88102.0
2021-11-17 12:30:00,163.61,163.77,163.54,163.69,106213.0,148.6226,148.768,148.5591,148.6953,106213.0
2021-11-17 12:40:00,163.69,163.9,163.62,163.87,65357.0,148.6953,148.8861,148.6317,148.8588,65357.0
2021-11-17 12:50:00,163.87,164.14,163.84,164.14,173279.0,148.8588,149.1041,148.8316,149.1041,173279.0
2021-11-17 13:00:00,164.12,164.31,164.02,164.15,112458.0,149.0859,149.2585,148.9951,149.1132,112458.0
2021-11-17 13:10:00,164.14,164.22,164.03,164.05,48651.0,149.1041,149.1768,149.0042,149.0223,48651.0
2021-11-17 13:20:00,164.04,164.14,163.95,164.03,50474.0,149.0132,149.1041,148.9315,149.0042,50474.0
2021-11-17 13:30:00,164.03,164.31,164.03,164.31,84571.0,149.0042,149.2585,149.0042,149.2585,84571.0
2021-11-17 13:40:00,164.31,164.36,164.11,164.19,57436.0,149.2585,149.3039,149.0768,149.1495,57436.0
2021-11-17 13:50:00,164.2,164.24,164.1,164.17,68104.0,149.1586,149.1949,149.0678,149.1313,68104.0
2021-11-17 14:00:00,164.18,164.31,164.14,164.24,52694.0,149.1404,149.2585,149.1041,149.1949,52694.0
2021-11-17 14:10:00,164.25,164.25,164.02,164.12,73234.0,149.204,149.204,148.9951,149.0859,73234.0
2021-11-17 14:20:00,164.1,164.18,163.91,164.17,108820.0,149.0678,149.1404,148.8952,149.1313,108820.0
2021-11-17 14:30:00,164.18,164.31,164.09,164.27,96071.0,149.1404,149.2585,149.0587,149.2222,96071.0
2021-11-17 14:40:00,164.27,164.36,164.2,164.31,77045.0,149.2222,149.3039,149.1586,149.2585,77045.0
2021-11-17 14:50:00,164.32,164.38,164.26,164.29,72599.0,149.2676,149.3221,149.2131,149.2403,72599.0
2021-11-17 15:00:00,164.29,164.61,164.28,164.6,112149.0,149.2403,149.531,149.2313,149.522,112149.0
2021-11-17 15:10:00,164.6,164.68,164.49,164.52,101046.0,149.522,149.5946,149.422,149.4493,101046.0
2021-11-17 15:20:00,164.52,164.59,164.38,164.41,79695.0,149.4493,149.5129,149.3221,149.3494,79695.0
2021-11-17 15:30:00,164.42,164.71,164.33,164.59,113549.0,149.3584,149.6219,149.2767,149.5129,113549.0
2021-11-17 15:40:00,164.59,164.61,164.37,164.41,141380.0,149.5129,149.531,149.313,149.3494,141380.0
2021-11-17 15:50:00,164.42,164.75,164.38,164.45,594435.0,149.3584,149.6582,149.3221,149.3857,594435.0
2021-11-18 09:30:00,164.39,164.85,164.04,164.37,289696.0,149.3312,149.7491,149.0132,149.313,289696.0
2021-11-18 09:40:00,164.32,164.43,163.83,164.02,102761.0,149.2676,149.3675,148.8225,148.9951,102761.0
2021-11-18 09:50:00,164.03,164.19,163.62,163.62,139442.0,149.0042,149.1495,148.6317,148.6317,139442.0
2021-11-18 10:00:00,163.61,163.61,163.1,163.22,203272.0,148.6226,148.6226,148.1594,148.2684,203272.0
2021-11-18 10:10:00,163.23,163.24,162.77,162.78,158001.0,148.2774,148.2865,147.8596,147.8687,158001.0
2021-11-18 10:20:00,162.8,162.98,162.56,162.7,151890.0,147.8868,148.0504,147.6688,147.796,151890.0
2021-11-18 10:30:00,162.71,163.07,162.67,162.97,91356.0,147.8051,148.1321,147.7687,148.0413,91356.0
2021-11-18 10:40:00,163.0,163.19,162.85,162.9,97331.0,148.0685,148.2411,147.9323,147.9777,97331.0
2021-11-18 10:50:00,162.87,163.1,162.79,162.91,198431.0,147.9504,148.1594,147.8778,147.9868,198431.0
2021-11-18 11:00:00,162.92,163.03,162.79,163.0,142754.0,147.9958,148.0958,147.8778,148.0685,142754.0
2021-11-18 11:10:00,163.0,163.17,162.9,163.15,181956.0,148.0685,148.2229,147.9777,148.2048,181956.0
2021-11-18 11:20:00,163.15,163.23,162.96,163.01,184702.0,148.2048,148.2774,148.0322,148.0776,184702.0
2021-11-18 11:30:00,163.02,163.42,163.0,163.16,174097.0,148.0867,148.45,148.0685,148.2139,174097.0
2021-11-18 11:40:00,163.18,163.19,162.85,162.96,86051.0,148.232,148.2411,147.9323,148.0322,86051.0
2021-11-18 11:50:00,162.94,163.07,162.89,162.92,76047.0,148.014,148.1321,147.9686,147.9958,76047.0
2021-11-18 12:00:00,162.92,163.05,162.77,162.84,129846.0,147.9958,148.1139,147.8596,147.9232,129846.0
2021-11-18 12:10:00,162.84,163.09,162.81,163.01,123196.0,147.9232,148.1503,147.8959,148.0776,123196.0
2021-11-18 12:20:00,163.02,163.34,163.01,163.29,97295.0,148.0867,148.3774,148.0776,148.332,97295.0
2021-11-18 12:30:00,163.3,163.38,163.08,163.19,119944.0,148.341,148.4137,148.1412,148.2411,119944.0
2021-11-18 12:40:00,163.19,163.28,163.09,163.18,103100.0,148.2411,148.3229,148.1503,148.232,103100.0
2021-11-18 12:50:00,163.2,163.23,162.97,163.21,129187.0,148.2502,148.2774,148.0413,148.2593,129187.0
2021-11-18 13:00:00,163.2,163.32,163.17,163.26,97881.0,148.2502,148.3592,148.2229,148.3047,97881.0
2021-11-18 13:10:00,163.27,163.39,163.11,163.13,94472.0,148.3138,148.4228,148.1684,148.1866,94472.0
2021-11-18 13:20:00,163.13,163.14,162.99,163.07,100334.0,148.1866,148.1957,148.0594,148.1321,100334.0
2021-11-18 13:30:00,163.1,163.15,163.05,163.15,44578.0,148.1594,148.2048,148.1139,148.2048,44578.0
2021-11-18 13:40:00,163.14,163.42,163.14,163.33,70962.0,148.1957,148.45,148.1957,148.3683,70962.0
2021-11-18 13:50:00,163.33,163.34,163.18,163.25,84714.0,148.3683,148.3774,148.232,148.2956,84714.0
2021-11-18 14:00:00,163.27,163.27,162.99,163.02,81177.0,148.3138,148.3138,148.0594,148.0867,81177.0
2021-11-18 14:10:00,163.01,163.08,162.94,163.0,75046.0,148.0776,148.1412,148.014,148.0685,75046.0
2021-11-18 14:20:00,163.0,163.01,162.78,162.9,124356.0,148.0685,148.0776,147.8687,147.9777,124356.0
2021-11-18 14:30:00,162.89,163.08,162.86,162.99,90560.0,147.9686,148.1412,147.9413,148.0594,90560.0
2021-11-18 14:40:00,163.0,163.13,162.98,163.12,67839.0,148.0685,148.1866,148.0504,148.1775,67839.0
2021-11-18 14:50:00,163.12,163.23,163.08,163.21,77416.0,148.1775,148.2774,148.1412,148.2593,77416.0
2021-11-18 15:00:00,163.22,163.27,163.1,163.18,133396.0,148.2684,148.3138,148.1594,148.232,133396.0
2021-11-18 15:10:00,163.16,163.21,162.99,163.07,102585.0,148.2139,148.2593,148.0594,148.1321,102585.0
2021-11-18 15:20:00,163.06,163.26,163.06,163.16,108089.0,148.123,148.3047,148.123,148.2139,108089.0
2021-11-18 15:30:00,163.16,163.16,162.88,162.9,163029.0,148.2139,148.2139,147.9595,147.9777,163029.0
2021-11-18 15:40:00,162.89,163.15,162.86,163.05,196216.0,147.9686,148.2048,147.9413,148.1139,196216.0
2021-11-18 15:50:00,163.04,163.12,162.87,163.02,645550.0,148.1049,148.1775,147.9504,148.0867,645550.0
2021-11-19 09:30:00,161.3,161.37,159.45,159.68,1136804.0,146.5242,146.5878,144.8437,145.0526,1136804.0
2021-11-19 09:40:00,159.75,160.27,159.7,159.97,404845.0,145.1162,145.5886,145.0708,145.3161,404845.0
2021-11-19 09:50:00,159.99,160.08,159.62,159.92,260940.0,145.3342,145.416,144.9981,145.2707,260940.0
2021-11-19 10:00:00,159.94,160.52,159.75,160.41,308647.0,145.2888,145.8157,145.1162,145.7158,308647.0
2021-11-19 10:10:00,160.39,161.01,160.23,160.87,457627.0,145.6976,146.2608,145.5523,146.1336,457627.0
2021-11-19 10:20:00,160.86,160.89,160.64,160.72,359502.0,146.1246,146.1518,145.9247,145.9974,359502.0
2021-11-19 10:30:00,160.71,160.9,160.61,160.74,280845.0,145.9883,146.1609,145.8975,146.0155,280845.0
2021-11-19 10:40:00,160.74,161.0,160.67,160.77,285264.0,146.0155,146.2517,145.952,146.0428,285264.0
2021-11-19 10:50:00,160.77,161.02,160.66,160.9,251047.0,146.0428,146.2699,145.9429,146.1609,251047.0
2021-11-19 11:00:00,160.89,161.1,160.83,160.93,103786.0,146.1518,146.3426,146.0973,146.1881,103786.0
2021-11-19 11:10:00,160.93,161.15,160.81,161.08,175614.0,146.1881,146.388,146.0791,146.3244,175614.0
2021-11-19 11:20:00,161.1,161.1,160.84,160.88,202024.0,146.3426,146.3426,146.1064,146.1427,202024.0
2021-11-19 11:30:00,160.88,161.02,160.77,160.8,95463.0,146.1427,146.2699,146.0428,146.07,95463.0
2021-11-19 11:40:00,160.82,161.32,160.82,161.05,160572.0,146.0882,146.5424,146.0882,146.2971,160572.0
2021-11-19 11:50:00,161.04,161.12,160.91,161.06,138499.0,146.2881,146.3607,146.17,146.3062,138499.0
2021-11-19 12:00:00,161.07,161.26,161.04,161.23,142229.0,146.3153,146.4879,146.2881,146.4607,142229.0
2021-11-19 12:10:00,161.23,161.38,161.2,161.23,94212.0,146.4607,146.5969,146.4334,146.4607,94212.0
2021-11-19 12:20:00,161.23,161.46,161.22,161.44,137812.0,146.4607,146.6696,146.4516,146.6514,137812.0
2021-11-19 12:30:00,161.45,161.99,161.41,161.87,194526.0,146.6605,147.151,146.6242,147.042,194526.0
2021-11-19 12:40:00,161.87,162.03,161.79,161.98,146653.0,147.042,147.1874,146.9694,147.142,146653.0
2021-11-19 12:50:00,161.96,162.11,161.83,161.86,86841.0,147.1238,147.26,147.0057,147.0329,86841.0
2021-11-19 13:00:00,161.86,161.89,161.69,161.72,108193.0,147.0329,147.0602,146.8785,146.9058,108193.0
2021-11-19 13:10:00,161.72,161.8,161.57,161.69,72226.0,146.9058,146.9784,146.7695,146.8785,72226.0
2021-11-19 13:20:00,161.68,161.71,161.42,161.44,92241.0,146.8694,146.8967,146.6333,146.6514,92241.0
2021-11-19 13:30:00,161.44,161.45,160.9,160.93,186577.0,146.6514,146.6605,146.1609,146.1881,186577.0
2021-11-19 13:40:00,160.94,160.94,160.78,160.81,125720.0,146.1972,146.1972,146.0519,146.0791,125720.0
2021-11-19 13:50:00,160.8,160.91,160.66,160.86,175821.0,146.07,146.17,145.9429,146.1246,175821.0
2021-11-19 14:00:00,160.86,161.15,160.83,161.15,110035.0,146.1246,146.388,146.0973,146.388,110035.0
2021-11-19 14:10:00,161.14,161.21,161.04,161.08,99148.0,146.3789,146.4425,146.2881,146.3244,99148.0
2021-11-19 14:20:00,161.08,161.13,160.78,160.81,91012.0,146.3244,146.3698,146.0519,146.0791,91012.0
2021-11-19 14:30:00,160.82,160.9,160.72,160.84,69978.0,146.0882,146.1609,145.9974,146.1064,69978.0
2021-11-19 14:40:00,160.83,160.94,160.76,160.93,75525.0,146.0973,146.1972,146.0337,146.1881,75525.0
2021-11-19 14:50:00,160.94,161.03,160.91,160.92,63122.0,146.1972,146.279,146.17,146.1791,63122.0
2021-11-19 15:00:00,160.91,161.04,160.77,160.87,126332.0,146.17,146.2881,146.0428,146.1336,126332.0
2021-11-19 15:10:00,160.86,160.95,160.78,160.82,88456.0,146.1246,146.2063,146.0519,146.0882,88456.0
2021-11-19 15:20:00,160.81,160.85,160.71,160.75,91867.0,146.0791,146.1155,145.9883,146.0246,91867.0
2021-11-19 15:30:00,160.75,161.12,160.67,161.0,138628.0,146.0246,146.3607,145.952,146.2517,138628.0
2021-11-19 15:40:00,160.99,161.06,160.83,161.05,170327.0,146.2426,146.3062,146.0973,146.2971,170327.0
2021-11-19 15:50:00,161.07,161.09,160.69,160.93,466114.0,146.3153,146.3335,145.9701,146.1881,466114.0
2021-11-22 09:30:00,164.16,164.97,163.38,163.94,995476.0,149.1223,149.8581,148.4137,148.9224,995476.0
2021-11-22 09:40:00,163.89,164.11,162.99,163.58,420927.0,148.877,149.0768,148.0594,148.5954,420927.0
2021-11-22 09:50:00,163.57,163.96,163.24,163.9,259073.0,148.5863,148.9406,148.2865,148.8861,259073.0
2021-11-22 10:00:00,163.96,164.52,163.87,164.47,299423.0,148.9406,149.4493,148.8588,149.4039,299423.0
2021-11-22 10:10:00,164.46,165.13,164.45,165.01,367935.0,149.3948,150.0034,149.3857,149.8944,367935.0
2021-11-22 10:20:00,165.01,165.24,164.84,165.1,275355.0,149.8944,150.1033,149.74,149.9761,275355.0
2021-11-22 10:30:00,165.1,165.15,164.45,164.58,281422.0,149.9761,150.0216,149.3857,149.5038,281422.0
2021-11-22 10:40:00,164.6,164.66,164.14,164.43,191478.0,149.522,149.5765,149.1041,149.3675,191478.0
2021-11-22 10:50:00,164.4,164.86,164.4,164.59,169280.0,149.3403,149.7581,149.3403,149.5129,169280.0
2021-11-22 11:00:00,164.59,164.86,164.31,164.68,113309.0,149.5129,149.7581,149.2585,149.5946,113309.0
2021-11-22 11:10:00,164.69,165.04,164.68,164.89,157169.0,149.6037,149.9216,149.5946,149.7854,157169.0
2021-11-22 11:20:00,164.88,165.39,164.85,165.31,237394.0,149.7763,150.2396,149.7491,150.1669,237394.0
2021-11-22 11:30:00,165.29,165.37,165.02,165.36,184620.0,150.1487,150.2214,149.9035,150.2123,184620.0
2021-11-22 11:40:00,165.36,165.45,165.17,165.38,247032.0,150.2123,150.2941,150.0397,150.2305,247032.0
2021-11-22 11:50:00,165.38,165.48,164.81,164.98,266689.0,150.2305,150.3213,149.7127,149.8671,266689.0
2021-11-22 12:00:00,164.95,165.38,164.9,165.37,193544.0,149.8399,150.2305,149.7945,150.2214,193544.0
2021-11-22 12:10:00,165.35,165.45,165.15,165.22,226584.0,150.2032,150.2941,150.0216,150.0852,226584.0
2021-11-22 12:20:00,165.22,165.46,165.01,165.37,218574.0,150.0852,150.3032,149.8944,150.2214,218574.0
2021-11-22 12:30:00,165.37,165.4,165.16,165.19,118937.0,150.2214,150.2487,150.0307,150.0579,118937.0
2021-11-22 12:40:00,165.19,165.32,165.02,165.17,165726.0,150.0579,150.176,149.9035,150.0397,165726.0
2021-11-22 12:50:00,165.16,165.32,165.08,165.3,96229.0,150.0307,150.176,149.958,150.1578,96229.0
2021-11-22 13:00:00,165.28,165.78,165.26,165.75,220889.0,150.1397,150.5939,150.1215,150.5666,220889.0
2021-11-22 13:10:00,165.74,165.86,165.62,165.66,117348.0,150.5575,150.6665,150.4485,150.4849,117348.0
2021-11-22 13:20:00,165.65,165.72,165.38,165.4,75070.0,150.4758,150.5394,150.2305,150.2487,75070.0
2021-11-22 13:30:00,165.42,165.72,165.42,165.67,53024.0,150.2668,150.5394,150.2668,150.4939,53024.0
2021-11-22 13:40:00,165.66,165.81,165.57,165.6,88339.0,150.4849,150.6211,150.4031,150.4303,88339.0
2021-11-22 13:50:00,165.61,165.73,165.53,165.57,106955.0,150.4394,150.5484,150.3668,150.4031,106955.0
2021-11-22 14:00:00,165.56,165.59,165.36,165.51,77984.0,150.394,150.4213,150.2123,150.3486,77984.0
2021-11-22 14:10:00,165.53,165.67,165.45,165.53,72341.0,150.3668,150.4939,150.2941,150.3668,72341.0
2021-11-22 14:20:00,165.53,165.7,165.36,165.64,130420.0,150.3668,150.5212,150.2123,150.4667,130420.0
2021-11-22 14:30:00,165.63,165.8,165.46,165.69,98375.0,150.4576,150.612,150.3032,150.5121,98375.0
2021-11-22 14:40:00,165.67,165.82,165.61,165.77,92314.0,150.4939,150.6302,150.4394,150.5848,92314.0
2021-11-22 14:50:00,165.77,165.87,165.68,165.83,121717.0,150.5848,150.6756,150.503,150.6393,121717.0
2021-11-22 15:00:00,165.82,165.9,165.65,165.86,98302.0,150.6302,150.7029,150.4758,150.6665,98302.0
2021-11-22 15:10:00,165.85,165.98,165.66,165.78,109763.0,150.6574,150.7755,150.4849,150.5939,109763.0
2021-11-22 15:20:00,165.79,165.81,165.6,165.61,111511.0,150.6029,150.6211,150.4303,150.4394,111511.0
2021-11-22 15:30:00,165.6,165.79,165.55,165.75,195346.0,150.4303,150.6029,150.3849,150.5666,195346.0
2021-11-22 15:40:00,165.72,165.75,165.22,165.29,452817.0,150.5394,150.5666,150.0852,150.1487,452817.0
2021-11-22 15:50:00,165.27,165.32,164.2,164.35,923395.0,150.1306,150.176,149.1586,149.2949,923395.0
2021-11-23 09:30:00,165.5,166.9,165.37,165.8,548254.0,150.3395,151.6113,150.2214,150.612,548254.0
2021-11-23 09:40:00,165.85,166.52,165.8,165.81,252174.0,150.6574,151.2661,150.612,150.6211,252174.0
2021-11-23 09:50:00,165.85,166.19,165.62,165.77,209419.0,150.6574,150.9663,150.4485,150.5848,209419.0
2021-11-23 10:00:00,165.8,166.21,165.64,166.21,264817.0,150.612,150.9845,150.4667,150.9845,264817.0
2021-11-23 10:10:00,166.21,166.46,165.91,166.41,181026.0,150.9845,151.2116,150.7119,151.1661,181026.0
2021-11-23 10:20:00,166.39,166.61,166.09,166.55,228988.0,151.148,151.3478,150.8755,151.2933,228988.0
2021-11-23 10:30:00,166.57,166.66,166.38,166.46,232642.0,151.3115,151.3932,151.1389,151.2116,232642.0
2021-11-23 10:40:00,166.46,166.93,166.43,166.85,278011.0,151.2116,151.6385,151.1843,151.5658,278011.0
2021-11-23 10:50:00,166.85,167.22,166.76,167.02,234170.0,151.5658,151.9019,151.4841,151.7203,234170.0
2021-11-23 11:00:00,167.01,167.14,166.7,166.91,272086.0,151.7112,151.8293,151.4296,151.6203,272086.0
2021-11-23 11:10:00,166.89,167.39,166.84,166.94,229493.0,151.6022,152.0564,151.5568,151.6476,229493.0
2021-11-23 11:20:00,166.94,167.24,166.82,166.96,137764.0,151.6476,151.9201,151.5386,151.6658,137764.0
2021-11-23 11:30:00,166.96,167.39,166.87,167.22,150314.0,151.6658,152.0564,151.584,151.9019,150314.0
2021-11-23 11:40:00,167.26,167.6,167.25,167.58,365696.0,151.9383,152.2471,151.9292,152.229,365696.0
2021-11-23 11:50:00,167.6,167.97,167.45,167.48,296764.0,152.2471,152.5832,152.1109,152.1381,296764.0
2021-11-23 12:00:00,167.49,167.57,167.26,167.49,141670.0,152.1472,152.2199,151.9383,152.1472,141670.0
2021-11-23 12:10:00,167.5,167.68,167.4,167.42,114481.0,152.1563,152.3198,152.0655,152.0836,114481.0
2021-11-23 12:20:00,167.41,167.86,167.41,167.64,61864.0,152.0745,152.4833,152.0745,152.2835,61864.0
2021-11-23 12:30:00,167.63,167.85,167.63,167.8,95588.0,152.2744,152.4742,152.2744,152.4288,95588.0
2021-11-23 12:40:00,167.79,167.9,167.58,167.83,86754.0,152.4197,152.5197,152.229,152.4561,86754.0
2021-11-23 12:50:00,167.81,167.86,167.6,167.8,108330.0,152.4379,152.4833,152.2471,152.4288,108330.0
2021-11-23 13:00:00,167.8,167.92,167.68,167.73,276067.0,152.4288,152.5378,152.3198,152.3652,276067.0
2021-11-23 13:10:00,167.73,167.78,167.51,167.58,137800.0,152.3652,152.4107,152.1654,152.229,137800.0
2021-11-23 13:20:00,167.58,167.79,167.52,167.76,120334.0,152.229,152.4197,152.1745,152.3925,120334.0
2021-11-23 13:30:00,167.74,168.11,167.74,168.1,114665.0,152.3743,152.7104,152.3743,152.7013,114665.0
2021-11-23 13:40:00,168.1,168.27,167.94,168.27,115656.0,152.7013,152.8558,152.556,152.8558,115656.0
2021-11-23 13:50:00,168.27,168.42,168.14,168.16,95240.0,152.8558,152.992,152.7377,152.7558,95240.0
2021-11-23 14:00:00,168.14,168.38,168.09,168.33,93955.0,152.7377,152.9557,152.6923,152.9103,93955.0
2021-11-23 14:10:00,168.33,168.35,167.89,167.89,137076.0,152.9103,152.9284,152.5106,152.5106,137076.0
2021-11-23 14:20:00,167.91,168.16,167.88,167.97,92195.0,152.5287,152.7558,152.5015,152.5832,92195.0
2021-11-23 14:30:00,167.99,168.05,167.73,167.83,95028.0,152.6014,152.6559,152.3652,152.4561,95028.0
2021-11-23 14:40:00,167.84,168.15,167.76,168.15,114640.0,152.4652,152.7468,152.3925,152.7468,114640.0
2021-11-23 14:50:00,168.13,168.3,167.91,168.24,103370.0,152.7286,152.883,152.5287,152.8285,103370.0
2021-11-23 15:00:00,168.21,168.56,168.14,168.53,132514.0,152.8013,153.1192,152.7377,153.0919,132514.0
2021-11-23 15:10:00,168.5,168.51,167.83,167.83,155782.0,153.0647,153.0738,152.4561,152.4561,155782.0
2021-11-23 15:20:00,167.84,168.07,167.84,167.99,94626.0,152.4652,152.6741,152.4652,152.6014,94626.0
2021-11-23 15:30:00,167.99,168.33,167.86,168.01,176602.0,152.6014,152.9103,152.4833,152.6196,176602.0
2021-11-23 15:40:00,168.02,168.2,167.87,167.9,178598.0,152.6287,152.7922,152.4924,152.5197,178598.0
2021-11-23 15:50:00,167.91,168.33,167.89,168.21,777753.0,152.5287,152.9103,152.5106,152.8013,777753.0
2021-11-24 09:30:00,168.46,168.96,167.76,168.92,557302.0,153.0284,153.4826,152.3925,153.4462,557302.0
2021-11-24 09:40:00,168.95,169.44,168.4,168.95,399795.0,153.4735,153.9186,152.9739,153.4735,399795.0
2021-11-24 09:50:00,168.92,169.05,168.51,168.62,181329.0,153.4462,153.5643,153.0738,153.1737,181329.0
2021-11-24 10:00:00,168.58,168.59,168.14,168.25,259777.0,153.1374,153.1465,152.7377,152.8376,259777.0
2021-11-24 10:10:00,168.26,168.74,168.23,168.55,224503.0,152.8467,153.2827,152.8194,153.1101,224503.0
2021-11-24 10:20:00,168.55,168.57,167.87,168.06,213030.0,153.1101,153.1283,152.4924,152.665,213030.0
2021-11-24 10:30:00,168.03,168.06,167.72,167.89,159218.0,152.6377,152.665,152.3561,152.5106,159218.0
2021-11-24 10:40:00,167.88,167.89,167.57,167.88,117337.0,152.5015,152.5106,152.2199,152.5015,117337.0
2021-11-24 10:50:00,167.89,168.02,167.74,167.84,94088.0,152.5106,152.6287,152.3743,152.4652,94088.0
2021-11-24 11:00:00,167.83,168.04,167.63,167.74,155352.0,152.4561,152.6468,152.2744,152.3743,155352.0
2021-11-24 11:10:00,167.73,167.82,167.4,167.41,129088.0,152.3652,152.447,152.0655,152.0745,129088.0
2021-11-24 11:20:00,167.42,167.57,166.95,167.08,134415.0,152.0836,152.2199,151.6567,151.7748,134415.0
2021-11-24 11:30:00,167.07,167.19,166.53,166.64,216476.0,151.7657,151.8747,151.2752,151.3751,216476.0
2021-11-24 11:40:00,166.62,166.73,166.51,166.59,142837.0,151.3569,151.4568,151.257,151.3297,142837.0
2021-11-24 11:50:00,166.6,166.78,166.51,166.61,172009.0,151.3387,151.5023,151.257,151.3478,172009.0
2021-11-24 12:00:00,166.61,166.7,166.44,166.53,91670.0,151.3478,151.4296,151.1934,151.2752,91670.0
2021-11-24 12:10:00,166.56,166.91,166.52,166.89,102365.0,151.3024,151.6203,151.2661,151.6022,102365.0
2021-11-24 12:20:00,166.88,167.15,166.83,166.97,90521.0,151.5931,151.8384,151.5477,151.6748,90521.0
2021-11-24 12:30:00,166.97,167.1,166.88,166.92,108754.0,151.6748,151.7929,151.5931,151.6294,108754.0
2021-11-24 12:40:00,166.92,167.09,166.86,167.06,107385.0,151.6294,151.7839,151.5749,151.7566,107385.0
2021-11-24 12:50:00,167.06,167.14,166.89,167.07,95561.0,151.7566,151.8293,151.6022,151.7657,95561.0
2021-11-24 13:00:00,167.07,167.16,166.95,166.97,52998.0,151.7657,151.8474,151.6567,151.6748,52998.0
2021-11-24 13:10:00,166.97,167.04,166.91,166.99,45474.0,151.6748,151.7384,151.6203,151.693,45474.0
2021-11-24 13:20:00,166.99,167.05,166.92,167.03,53699.0,151.693,151.7475,151.6294,151.7294,53699.0
2021-11-24 13:30:00,167.02,167.09,166.84,166.97,59234.0,151.7203,151.7839,151.5568,151.6748,59234.0
2021-11-24 13:40:00,166.97,167.13,166.91,167.12,68787.0,151.6748,151.8202,151.6203,151.8111,68787.0
2021-11-24 13:50:00,167.13,167.32,167.13,167.18,118797.0,151.8202,151.9928,151.8202,151.8656,118797.0
2021-11-24 14:00:00,167.16,167.3,166.88,167.02,190482.0,151.8474,151.9746,151.5931,151.7203,190482.0
2021-11-24 14:10:00,167.03,167.28,166.92,167.22,80250.0,151.7294,151.9565,151.6294,151.9019,80250.0
2021-11-24 14:20:00,167.22,167.23,167.0,167.0,57802.0,151.9019,151.911,151.7021,151.7021,57802.0
2021-11-24 14:30:00,167.02,167.16,166.98,167.01,51016.0,151.7203,151.8474,151.6839,151.7112,51016.0
2021-11-24 14:40:00,167.01,167.16,166.94,167.11,44601.0,151.7112,151.8474,151.6476,151.802,44601.0
2021-11-24 14:50:00,167.11,167.22,167.03,167.05,60050.0,151.802,151.9019,151.7294,151.7475,60050.0
2021-11-24 15:00:00,167.06,167.31,167.03,167.31,96887.0,151.7566,151.9837,151.7294,151.9837,96887.0
2021-11-24 15:10:00,167.3,167.38,167.15,167.25,79004.0,151.9746,152.0473,151.8384,151.9292,79004.0
2021-11-24 15:20:00,167.26,167.35,167.16,167.29,76118.0,151.9383,152.02,151.8474,151.9655,76118.0
2021-11-24 15:30:00,167.27,167.27,167.04,167.05,109630.0,151.9474,151.9474,151.7384,151.7475,109630.0
2021-11-24 15:40:00,167.05,167.07,166.91,166.92,136145.0,151.7475,151.7657,151.6203,151.6294,136145.0
2021-11-24 15:50:00,166.9,167.06,166.8,166.94,462658.0,151.6113,151.7566,151.5204,151.6476,462658.0
2021-11-26 09:30:00,162.14,162.22,159.83,159.87,1280389.0,147.2873,147.36,145.1889,145.2252,1280389.0
2021-11-26 09:40:00,159.9,159.97,158.86,159.02,922209.0,145.2525,145.3161,144.3078,144.4531,922209.0
2021-11-26 09:50:00,159.03,159.58,158.82,159.55,617168.0,144.4622,144.9618,144.2714,144.9346,617168.0
2021-11-26 10:00:00,159.51,160.29,159.13,160.1,645142.0,144.8982,145.6068,144.553,145.4342,645142.0
2021-11-26 10:10:00,160.1,160.14,159.29,159.58,439653.0,145.4342,145.4705,144.6984,144.9618,439653.0
2021-11-26 10:20:00,159.58,160.35,159.5,160.12,558465.0,144.9618,145.6613,144.8891,145.4523,558465.0
2021-11-26 10:30:00,160.12,160.83,159.91,160.64,345453.0,145.4523,146.0973,145.2616,145.9247,345453.0
2021-11-26 10:40:00,160.66,161.15,160.45,161.01,332608.0,145.9429,146.388,145.7521,146.2608,332608.0
2021-11-26 10:50:00,160.99,161.04,160.63,160.75,350962.0,146.2426,146.2881,145.9156,146.0246,350962.0
2021-11-26 11:00:00,160.71,161.03,160.35,160.97,280254.0,145.9883,146.279,145.6613,146.2245,280254.0
2021-11-26 11:10:00,160.92,161.0,160.1,160.19,237314.0,146.1791,146.2517,145.4342,145.5159,237314.0
2021-11-26 11:20:00,160.18,160.25,159.98,160.13,224600.0,145.5068,145.5704,145.3252,145.4614,224600.0
2021-11-26 11:30:00,160.14,160.4,160.02,160.37,184218.0,145.4705,145.7067,145.3615,145.6794,184218.0
2021-11-26 11:40:00,160.35,160.54,159.96,160.19,274763.0,145.6613,145.8339,145.307,145.5159,274763.0
2021-11-26 11:50:00,160.19,160.28,159.86,160.05,225932.0,145.5159,145.5977,145.2162,145.3888,225932.0
2021-11-26 12:00:00,160.04,160.97,160.02,160.86,224676.0,145.3797,146.2245,145.3615,146.1246,224676.0
2021-11-26 12:10:00,160.84,161.15,160.73,160.75,260701.0,146.1064,146.388,146.0065,146.0246,260701.0
2021-11-26 12:20:00,160.76,161.48,160.73,161.43,244157.0,146.0337,146.6878,146.0065,146.6423,244157.0
2021-11-26 12:30:00,161.39,162.23,161.35,162.02,429888.0,146.606,147.3691,146.5697,147.1783,429888.0
2021-11-26 12:40:00,162.04,162.65,161.95,162.05,513390.0,147.1965,147.7506,147.1147,147.2055,513390.0
2021-11-26 12:50:00,162.01,162.5,161.66,162.03,880601.0,147.1692,147.6143,146.8513,147.1874,880601.0
2021-11-29 09:30:00,163.31,164.78,163.03,163.09,737546.0,148.3501,149.6855,148.0958,148.1503,737546.0
2021-11-29 09:40:00,163.14,163.16,161.67,161.86,435343.0,148.1957,148.2139,146.8604,147.0329,435343.0
2021-11-29 09:50:00,161.8,161.96,161.11,161.35,265821.0,146.9784,147.1238,146.3516,146.5697,265821.0
2021-11-29 10:00:00,161.28,161.58,160.51,160.81,242132.0,146.5061,146.7786,145.8066,146.0791,242132.0
2021-11-29 10:10:00,160.78,161.13,160.42,160.97,291003.0,146.0519,146.3698,145.7249,146.2245,291003.0
2021-11-29 10:20:00,160.98,161.02,160.19,160.22,216427.0,146.2336,146.2699,145.5159,145.5432,216427.0
2021-11-29 10:30:00,160.2,160.44,159.99,160.07,257946.0,145.525,145.743,145.3342,145.4069,257946.0
2021-11-29 10:40:00,160.08,160.48,159.81,160.15,227506.0,145.416,145.7794,145.1707,145.4796,227506.0
2021-11-29 10:50:00,160.12,160.64,160.01,160.57,155458.0,145.4523,145.9247,145.3524,145.8611,155458.0
2021-11-29 11:00:00,160.58,161.05,160.51,160.95,185976.0,145.8702,146.2971,145.8066,146.2063,185976.0
2021-11-29 11:10:00,160.91,161.15,160.65,160.69,136165.0,146.17,146.388,145.9338,145.9701,136165.0
2021-11-29 11:20:00,160.69,160.89,160.41,160.48,108256.0,145.9701,146.1518,145.7158,145.7794,108256.0
2021-11-29 11:30:00,160.49,160.68,160.21,160.68,172749.0,145.7884,145.961,145.5341,145.961,172749.0
2021-11-29 11:40:00,160.68,161.09,160.64,160.88,93365.0,145.961,146.3335,145.9247,146.1427,93365.0
2021-11-29 11:50:00,160.88,160.98,160.81,160.93,80280.0,146.1427,146.2336,146.0791,146.1881,80280.0
2021-11-29 12:00:00,160.93,161.19,160.87,161.01,138911.0,146.1881,146.4243,146.1336,146.2608,138911.0
2021-11-29 12:10:00,161.01,161.58,161.0,161.58,208862.0,146.2608,146.7786,146.2517,146.7786,208862.0
2021-11-29 12:20:00,161.57,162.06,161.55,161.74,149719.0,146.7695,147.2146,146.7513,146.9239,149719.0
2021-11-29 12:30:00,161.78,162.12,161.75,161.97,216848.0,146.9603,147.2691,146.933,147.1329,216848.0
2021-11-29 12:40:00,161.99,162.19,161.98,162.03,105465.0,147.151,147.3327,147.142,147.1874,105465.0
2021-11-29 12:50:00,162.01,162.1,161.86,161.97,173575.0,147.1692,147.251,147.0329,147.1329,173575.0
2021-11-29 13:00:00,161.95,162.17,161.8,162.13,82414.0,147.1147,147.3145,146.9784,147.2782,82414.0
2021-11-29 13:10:00,162.14,162.22,161.88,161.98,82393.0,147.2873,147.36,147.0511,147.142,82393.0
2021-11-29 13:20:00,161.99,162.03,161.84,161.93,109763.0,147.151,147.1874,147.0148,147.0965,109763.0
2021-11-29 13:30:00,161.94,162.12,161.86,161.92,98019.0,147.1056,147.2691,147.0329,147.0875,98019.0
2021-11-29 13:40:00,161.9,161.93,161.72,161.74,62266.0,147.0693,147.0965,146.9058,146.9239,62266.0
2021-11-29 13:50:00,161.76,161.92,161.68,161.81,88982.0,146.9421,147.0875,146.8694,146.9875,88982.0
2021-11-29 14:00:00,161.84,161.93,161.69,161.81,101343.0,147.0148,147.0965,146.8785,146.9875,101343.0
2021-11-29 14:10:00,161.82,161.93,161.77,161.84,67466.0,146.9966,147.0965,146.9512,147.0148,67466.0
2021-11-29 14:20:00,161.83,161.99,161.83,161.85,53087.0,147.0057,147.151,147.0057,147.0239,53087.0
2021-11-29 14:30:00,161.84,161.85,161.66,161.68,49367.0,147.0148,147.0239,146.8513,146.8694,49367.0
2021-11-29 14:40:00,161.67,161.87,161.65,161.71,81382.0,146.8604,147.042,146.8422,146.8967,81382.0
2021-11-29 14:50:00,161.72,161.89,161.64,161.84,74261.0,146.9058,147.0602,146.8331,147.0148,74261.0
2021-11-29 15:00:00,161.83,162.1,161.81,162.05,122404.0,147.0057,147.251,146.9875,147.2055,122404.0
2021-11-29 15:10:00,162.03,162.31,161.99,162.19,218640.0,147.1874,147.4417,147.151,147.3327,218640.0
2021-11-29 15:20:00,162.18,162.19,161.72,161.74,206200.0,147.3236,147.3327,146.9058,146.9239,206200.0
2021-11-29 15:30:00,161.71,162.06,161.64,161.94,225685.0,146.8967,147.2146,146.8331,147.1056,225685.0
2021-11-29 15:40:00,161.95,161.96,161.49,161.62,293144.0,147.1147,147.1238,146.6968,146.8149,293144.0
2021-11-29 15:50:00,161.53,161.72,161.03,161.18,702392.0,146.7332,146.9058,146.279,146.4152,702392.0
2021-11-30 09:30:00,159.16,160.39,158.66,159.58,594592.0,144.5803,145.6976,144.1261,144.9618,594592.0
2021-11-30 09:40:00,159.57,160.3,158.94,158.94,377453.0,144.9527,145.6158,144.3804,144.3804,377453.0
2021-11-30 09:50:00,158.94,159.64,158.69,159.36,255082.0,144.3804,145.0163,144.1533,144.762,255082.0
2021-11-30 10:00:00,159.36,159.87,159.05,159.65,271996.0,144.762,145.2252,144.4804,145.0254,271996.0
2021-11-30 10:10:00,159.63,159.64,159.03,159.05,243185.0,145.0072,145.0163,144.4622,144.4804,243185.0
2021-11-30 10:20:00,159.05,159.09,158.43,158.63,339780.0,144.4804,144.5167,143.9171,144.0988,339780.0
2021-11-30 10:30:00,158.6,160.17,158.57,160.04,343910.0,144.0716,145.4978,144.0443,145.3797,343910.0
2021-11-30 10:40:00,160.05,160.63,159.97,160.12,302528.0,145.3888,145.9156,145.3161,145.4523,302528.0
2021-11-30 10:50:00,160.06,160.4,159.3,159.39,422362.0,145.3978,145.7067,144.7075,144.7892,422362.0
2021-11-30 11:00:00,159.41,159.62,159.03,159.06,211209.0,144.8074,144.9981,144.4622,144.4894,211209.0
2021-11-30 11:10:00,159.07,160.49,159.07,160.37,242752.0,144.4985,145.7884,144.4985,145.6794,242752.0
2021-11-30 11:20:00,160.39,160.44,159.45,159.98,214468.0,145.6976,145.743,144.8437,145.3252,214468.0
2021-11-30 11:30:00,159.9,160.02,159.45,159.53,130237.0,145.2525,145.3615,144.8437,144.9164,130237.0
2021-11-30 11:40:00,159.49,159.62,158.77,158.84,164542.0,144.88,144.9981,144.226,144.2896,164542.0
2021-11-30 11:50:00,158.83,159.06,158.59,158.99,138931.0,144.2805,144.4894,144.0625,144.4259,138931.0
2021-11-30 12:00:00,158.97,158.99,158.54,158.7,149839.0,144.4077,144.4259,144.0171,144.1624,149839.0
2021-11-30 12:10:00,158.69,159.11,158.49,159.05,194046.0,144.1533,144.5349,143.9717,144.4804,194046.0
2021-11-30 12:20:00,159.06,159.1,158.82,158.95,104808.0,144.4894,144.5258,144.2714,144.3895,104808.0
2021-11-30 12:30:00,158.9,159.19,158.82,158.87,110563.0,144.3441,144.6075,144.2714,144.3168,110563.0
2021-11-30 12:40:00,158.89,159.08,158.69,158.74,122078.0,144.335,144.5076,144.1533,144.1988,122078.0
2021-11-30 12:50:00,158.76,159.03,158.71,158.87,104013.0,144.2169,144.4622,144.1715,144.3168,104013.0
2021-11-30 13:00:00,158.89,158.92,158.43,158.43,102431.0,144.335,144.3623,143.9171,143.9171,102431.0
2021-11-30 13:10:00,158.43,158.96,158.29,158.53,245655.0,143.9171,144.3986,143.79,144.008,245655.0
2021-11-30 13:20:00,158.54,159.07,158.41,158.52,188368.0,144.0171,144.4985,143.899,143.9989,188368.0
2021-11-30 13:30:00,158.51,158.85,158.34,158.72,202004.0,143.9898,144.2987,143.8354,144.1806,202004.0
2021-11-30 13:40:00,158.71,159.15,158.69,159.12,91271.0,144.1715,144.5712,144.1533,144.5439,91271.0
2021-11-30 13:50:00,159.14,159.46,159.02,159.41,153472.0,144.5621,144.8528,144.4531,144.8074,153472.0
2021-11-30 14:00:00,159.42,159.55,159.2,159.43,183934.0,144.8165,144.9346,144.6166,144.8255,183934.0
2021-11-30 14:10:00,159.43,159.62,159.35,159.56,108179.0,144.8255,144.9981,144.7529,144.9436,108179.0
2021-11-30 14:20:00,159.57,159.72,159.22,159.22,105907.0,144.9527,145.089,144.6348,144.6348,105907.0
2021-11-30 14:30:00,159.22,159.44,159.14,159.31,103733.0,144.6348,144.8346,144.5621,144.7165,103733.0
2021-11-30 14:40:00,159.31,159.4,158.85,158.88,187219.0,144.7165,144.7983,144.2987,144.3259,187219.0
2021-11-30 14:50:00,158.9,158.96,158.58,158.81,248089.0,144.3441,144.3986,144.0534,144.2623,248089.0
2021-11-30 15:00:00,158.81,158.96,158.66,158.71,193107.0,144.2623,144.3986,144.1261,144.1715,193107.0
2021-11-30 15:10:00,158.7,158.98,158.57,158.7,135093.0,144.1624,144.4168,144.0443,144.1624,135093.0
2021-11-30 15:20:00,158.68,158.89,158.55,158.63,148289.0,144.1442,144.335,144.0262,144.0988,148289.0
2021-11-30 15:30:00,158.62,159.05,158.58,158.77,190745.0,144.0897,144.4804,144.0534,144.226,190745.0
2021-11-30 15:40:00,158.76,159.17,158.74,158.78,294703.0,144.2169,144.5894,144.1988,144.2351,294703.0
2021-11-30 15:50:00,158.75,158.97,158.39,158.79,910622.0,144.2078,144.4077,143.8808,144.2442,910622.0
2021-12-01 09:30:00,161.0,161.52,160.25,161.02,471881.0,146.2517,146.7241,145.5704,146.2699,471881.0
2021-12-01 09:40:00,161.04,161.47,160.88,161.33,342452.0,146.2881,146.6787,146.1427,146.5515,342452.0
2021-12-01 09:50:00,161.35,162.07,161.15,161.65,330433.0,146.5697,147.2237,146.388,146.8422,330433.0
2021-12-01 10:00:00,161.7,162.63,161.68,162.58,418267.0,146.8876,147.7324,146.8694,147.687,418267.0
2021-12-01 10:10:00,162.57,163.27,162.55,163.04,478860.0,147.6779,148.3138,147.6597,148.1049,478860.0
2021-12-01 10:20:00,163.06,163.08,162.53,162.56,192962.0,148.123,148.1412,147.6416,147.6688,192962.0
2021-12-01 10:30:00,162.58,162.88,162.11,162.12,179405.0,147.687,147.9595,147.26,147.2691,179405.0
2021-12-01 10:40:00,162.11,162.76,161.9,162.67,141620.0,147.26,147.8505,147.0693,147.7687,141620.0
2021-12-01 10:50:00,162.66,162.92,162.46,162.65,118811.0,147.7597,147.9958,147.578,147.7506,118811.0
2021-12-01 11:00:00,162.7,162.87,162.63,162.82,144150.0,147.796,147.9504,147.7324,147.905,144150.0
2021-12-01 11:10:00,162.83,163.12,162.69,162.79,191763.0,147.9141,148.1775,147.7869,147.8778,191763.0
2021-12-01 11:20:00,162.8,163.04,162.74,162.86,100953.0,147.8868,148.1049,147.8323,147.9413,100953.0
2021-12-01 11:30:00,162.87,162.99,162.58,162.6,104240.0,147.9504,148.0594,147.687,147.7052,104240.0
2021-12-01 11:40:00,162.62,162.64,161.87,162.05,120448.0,147.7233,147.7415,147.042,147.2055,120448.0
2021-12-01 11:50:00,162.01,162.03,161.58,161.88,199136.0,147.1692,147.1874,146.7786,147.0511,199136.0
2021-12-01 12:00:00,161.9,162.26,161.7,162.09,113019.0,147.0693,147.3963,146.8876,147.2419,113019.0
2021-12-01 12:10:00,162.07,162.87,162.07,162.78,86257.0,147.2237,147.9504,147.2237,147.8687,86257.0
2021-12-01 12:20:00,162.76,162.86,162.36,162.4,114346.0,147.8505,147.9413,147.4871,147.5235,114346.0
2021-12-01 12:30:00,162.43,162.73,162.29,162.55,185273.0,147.5507,147.8233,147.4236,147.6597,185273.0
2021-12-01 12:40:00,162.56,162.63,161.96,162.02,83525.0,147.6688,147.7324,147.1238,147.1783,83525.0
2021-12-01 12:50:00,162.02,162.02,161.51,161.57,118605.0,147.1783,147.1783,146.715,146.7695,118605.0
2021-12-01 13:00:00,161.59,161.8,161.07,161.07,209867.0,146.7877,146.9784,146.3153,146.3153,209867.0
2021-12-01 13:10:00,161.09,161.3,160.75,160.75,99086.0,146.3335,146.5242,146.0246,146.0246,99086.0
2021-12-01 13:20:00,160.78,161.18,160.75,160.95,82083.0,146.0519,146.4152,146.0246,146.2063,82083.0
2021-12-01 13:30:00,160.99,161.13,160.8,161.03,59229.0,146.2426,146.3698,146.07,146.279,59229.0
2021-12-01 13:40:00,161.01,161.04,159.75,159.79,164598.0,146.2608,146.2881,145.1162,145.1526,164598.0
2021-12-01 13:50:00,159.83,160.43,159.75,160.25,194915.0,145.1889,145.7339,145.1162,145.5704,194915.0
2021-12-01 14:00:00,160.24,160.49,159.95,160.02,112236.0,145.5613,145.7884,145.2979,145.3615,112236.0
2021-12-01 14:10:00,160.0,160.23,159.79,159.86,112222.0,145.3433,145.5523,145.1526,145.2162,112222.0
2021-12-01 14:20:00,159.87,160.4,159.85,160.29,85118.0,145.2252,145.7067,145.2071,145.6068,85118.0
2021-12-01 14:30:00,160.29,160.59,160.11,160.38,114708.0,145.6068,145.8793,145.4433,145.6885,114708.0
2021-12-01 14:40:00,160.39,160.39,159.93,160.12,77644.0,145.6976,145.6976,145.2797,145.4523,77644.0
2021-12-01 14:50:00,160.14,160.29,159.78,159.82,111779.0,145.4705,145.6068,145.1435,145.1798,111779.0
2021-12-01 15:00:00,159.81,160.05,159.43,159.56,129609.0,145.1707,145.3888,144.8255,144.9436,129609.0
2021-12-01 15:10:00,159.56,159.66,159.13,159.23,124717.0,144.9436,145.0345,144.553,144.6439,124717.0
2021-12-01 15:20:00,159.2,159.25,158.49,158.61,223066.0,144.6166,144.662,143.9717,144.0807,223066.0
2021-12-01 15:30:00,158.6,159.26,158.35,159.1,247200.0,144.0716,144.6711,143.8445,144.5258,247200.0
2021-12-01 15:40:00,159.09,159.33,158.64,158.76,206624.0,144.5167,144.7347,144.1079,144.2169,206624.0
2021-12-01 15:50:00,158.75,158.8,157.83,157.85,874828.0,144.2078,144.2533,143.3721,143.3903,874828.0
2021-12-02 09:30:00,159.83,160.35,158.8,159.4,458574.0,145.1889,145.6613,144.2533,144.7983,458574.0
2021-12-02 09:40:00,159.47,160.27,159.11,160.19,271899.0,144.8619,145.5886,144.5349,145.5159,271899.0
2021-12-02 09:50:00,160.19,160.87,160.11,160.84,231367.0,145.5159,146.1336,145.4433,146.1064,231367.0
2021-12-02 10:00:00,160.83,161.23,160.47,160.72,274858.0,146.0973,146.4607,145.7703,145.9974,274858.0
2021-12-02 10:10:00,160.72,161.12,160.56,160.87,323008.0,145.9974,146.3607,145.852,146.1336,323008.0
2021-12-02 10:20:00,160.85,161.81,160.57,161.54,298108.0,146.1155,146.9875,145.8611,146.7423,298108.0
2021-12-02 10:30:00,161.53,161.71,160.57,160.64,180819.0,146.7332,146.8967,145.8611,145.9247,180819.0
2021-12-02 10:40:00,160.68,161.02,160.45,161.01,231371.0,145.961,146.2699,145.7521,146.2608,231371.0
2021-12-02 10:50:00,161.05,161.27,160.71,161.27,153917.0,146.2971,146.497,145.9883,146.497,153917.0
2021-12-02 11:00:00,161.26,161.46,160.81,161.27,116116.0,146.4879,146.6696,146.0791,146.497,116116.0
2021-12-02 11:10:00,161.25,161.37,161.09,161.28,104365.0,146.4788,146.5878,146.3335,146.5061,104365.0
2021-12-02 11:20:00,161.3,162.01,161.28,161.81,181552.0,146.5242,147.1692,146.5061,146.9875,181552.0
2021-12-02 11:30:00,161.81,161.87,160.92,161.32,140032.0,146.9875,147.042,146.1791,146.5424,140032.0
2021-12-02 11:40:00,161.33,162.19,161.31,162.08,85474.0,146.5515,147.3327,146.5333,147.2328,85474.0
2021-12-02 11:50:00,162.11,162.46,162.05,162.38,101403.0,147.26,147.578,147.2055,147.5053,101403.0
2021-12-02 12:00:00,162.38,162.93,162.24,162.91,151459.0,147.5053,148.0049,147.3781,147.9868,151459.0
2021-12-02 12:10:00,162.91,163.25,162.77,162.77,224333.0,147.9868,148.2956,147.8596,147.8596,224333.0
2021-12-02 12:20:00,162.8,162.86,162.55,162.59,195005.0,147.8868,147.9413,147.6597,147.6961,195005.0
2021-12-02 12:30:00,162.59,162.87,162.54,162.58,101949.0,147.6961,147.9504,147.6507,147.687,101949.0
2021-12-02 12:40:00,162.58,162.74,162.5,162.69,83630.0,147.687,147.8323,147.6143,147.7869,83630.0
2021-12-02 12:50:00,162.7,162.76,162.45,162.63,89665.0,147.796,147.8505,147.5689,147.7324,89665.0
2021-12-02 13:00:00,162.66,162.76,162.22,162.37,135071.0,147.7597,147.8505,147.36,147.4962,135071.0
2021-12-02 13:10:00,162.34,162.5,162.11,162.18,137358.0,147.469,147.6143,147.26,147.3236,137358.0
2021-12-02 13:20:00,162.19,162.31,161.95,162.04,107358.0,147.3327,147.4417,147.1147,147.1965,107358.0
2021-12-02 13:30:00,162.05,162.27,161.9,162.23,89949.0,147.2055,147.4054,147.0693,147.3691,89949.0
2021-12-02 13:40:00,162.23,162.25,161.91,162.16,82070.0,147.3691,147.3872,147.0784,147.3055,82070.0
2021-12-02 13:50:00,162.13,162.5,161.96,162.43,184162.0,147.2782,147.6143,147.1238,147.5507,184162.0
2021-12-02 14:00:00,162.42,162.84,162.33,162.67,138476.0,147.5416,147.9232,147.4599,147.7687,138476.0
2021-12-02 14:10:00,162.67,162.72,162.26,162.53,129539.0,147.7687,147.8142,147.3963,147.6416,129539.0
2021-12-02 14:20:00,162.51,162.63,162.28,162.6,90529.0,147.6234,147.7324,147.4145,147.7052,90529.0
2021-12-02 14:30:00,162.57,162.57,162.31,162.46,89097.0,147.6779,147.6779,147.4417,147.578,89097.0
2021-12-02 14:40:00,162.48,162.62,162.17,162.2,96309.0,147.5962,147.7233,147.3145,147.3418,96309.0
2021-12-02 14:50:00,162.22,162.37,161.93,161.94,106860.0,147.36,147.4962,147.0965,147.1056,106860.0
2021-12-02 15:00:00,161.98,162.2,161.92,161.99,79945.0,147.142,147.3418,147.0875,147.151,79945.0
2021-12-02 15:10:00,161.98,162.0,161.58,161.82,123459.0,147.142,147.1601,146.7786,146.9966,123459.0
2021-12-02 15:20:00,161.82,162.02,161.63,161.72,149536.0,146.9966,147.1783,146.824,146.9058,149536.0
2021-12-02 15:30:00,161.74,161.91,161.65,161.74,218380.0,146.9239,147.0784,146.8422,146.9239,218380.0
2021-12-02 15:40:00,161.73,161.9,161.44,161.71,335136.0,146.9149,147.0693,146.6514,146.8967,335136.0
2021-12-02 15:50:00,161.67,161.84,160.96,161.35,972382.0,146.8604,147.0148,146.2154,146.5697,972382.0
2021-12-03 09:30:00,161.5,161.83,160.82,160.87,316981.0,146.7059,147.0057,146.0882,146.1336,316981.0
2021-12-03 09:40:00,160.87,161.14,160.59,160.82,154449.0,146.1336,146.3789,145.8793,146.0882,154449.0
2021-12-03 09:50:00,160.85,160.9,159.95,160.01,326869.0,146.1155,146.1609,145.2979,145.3524,326869.0
2021-12-03 10:00:00,160.05,160.57,159.92,160.12,195496.0,145.3888,145.8611,145.2707,145.4523,195496.0
2021-12-03 10:10:00,160.1,160.68,159.86,160.65,248817.0,145.4342,145.961,145.2162,145.9338,248817.0
2021-12-03 10:20:00,160.64,161.12,160.51,160.95,187322.0,145.9247,146.3607,145.8066,146.2063,187322.0
2021-12-03 10:30:00,160.94,160.95,160.09,160.17,179029.0,146.1972,146.2063,145.4251,145.4978,179029.0
2021-12-03 10:40:00,160.22,160.22,159.23,159.33,207323.0,145.5432,145.5432,144.6439,144.7347,207323.0
2021-12-03 10:50:00,159.34,159.47,159.03,159.19,149431.0,144.7438,144.8619,144.4622,144.6075,149431.0
2021-12-03 11:00:00,159.19,159.62,159.01,159.1,107881.0,144.6075,144.9981,144.444,144.5258,107881.0
2021-12-03 11:10:00,159.09,159.52,158.88,158.94,134101.0,144.5167,144.9073,144.3259,144.3804,134101.0
2021-12-03 11:20:00,158.9,159.49,158.86,159.19,120410.0,144.3441,144.88,144.3078,144.6075,120410.0
2021-12-03 11:30:00,159.17,159.51,159.1,159.43,115220.0,144.5894,144.8982,144.5258,144.8255,115220.0
2021-12-03 11:40:00,159.44,159.53,158.99,159.22,134488.0,144.8346,144.9164,144.4259,144.6348,134488.0
2021-12-03 11:50:00,159.2,159.2,158.31,158.34,190772.0,144.6166,144.6166,143.8081,143.8354,190772.0
2021-12-03 12:00:00,158.34,158.9,158.26,158.84,128459.0,143.8354,144.3441,143.7627,144.2896,128459.0
2021-12-03 12:10:00,158.83,159.31,158.82,159.2,138969.0,144.2805,144.7165,144.2714,144.6166,138969.0
2021-12-03 12:20:00,159.22,159.33,159.05,159.2,129346.0,144.6348,144.7347,144.4804,144.6166,129346.0
2021-12-03 12:30:00,159.22,159.44,158.76,159.4,140584.0,144.6348,144.8346,144.2169,144.7983,140584.0
2021-12-03 12:40:00,159.41,159.59,159.07,159.21,98573.0,144.8074,144.9709,144.4985,144.6257,98573.0
2021-12-03 12:50:00,159.18,159.32,158.67,158.81,116628.0,144.5984,144.7256,144.1352,144.2623,116628.0
2021-12-03 13:00:00,158.82,158.82,158.43,158.71,110650.0,144.2714,144.2714,143.9171,144.1715,110650.0
2021-12-03 13:10:00,158.69,158.84,158.37,158.64,109542.0,144.1533,144.2896,143.8626,144.1079,109542.0
2021-12-03 13:20:00,158.62,158.73,158.31,158.31,88916.0,144.0897,144.1897,143.8081,143.8081,88916.0
2021-12-03 13:30:00,158.32,158.52,158.02,158.06,117477.0,143.8172,143.9989,143.5447,143.581,117477.0
2021-12-03 13:40:00,158.05,158.31,157.88,158.05,168345.0,143.572,143.8081,143.4175,143.572,168345.0
2021-12-03 13:50:00,158.05,158.38,158.01,158.07,118911.0,143.572,143.8717,143.5356,143.5901,118911.0
2021-12-03 14:00:00,158.04,158.2,157.93,158.03,116707.0,143.5629,143.7082,143.463,143.5538,116707.0
2021-12-03 14:10:00,158.01,158.19,157.76,157.82,121433.0,143.5356,143.6991,143.3085,143.363,121433.0
2021-12-03 14:20:00,157.8,157.9,157.52,157.8,190211.0,143.3449,143.4357,143.0905,143.3449,190211.0
2021-12-03 14:30:00,157.81,157.95,157.47,157.6,140479.0,143.3539,143.4811,143.0451,143.1632,140479.0
2021-12-03 14:40:00,157.58,157.92,157.52,157.55,144915.0,143.145,143.4539,143.0905,143.1178,144915.0
2021-12-03 14:50:00,157.54,157.7,157.37,157.41,122175.0,143.1087,143.254,142.9542,142.9906,122175.0
2021-12-03 15:00:00,157.44,157.78,157.19,157.31,214008.0,143.0178,143.3267,142.7907,142.8997,214008.0
2021-12-03 15:10:00,157.36,157.65,157.26,157.57,190754.0,142.9452,143.2086,142.8543,143.1359,190754.0
2021-12-03 15:20:00,157.6,158.44,157.6,158.19,220832.0,143.1632,143.9262,143.1632,143.6991,220832.0
2021-12-03 15:30:00,158.22,158.7,158.02,158.15,250894.0,143.7264,144.1624,143.5447,143.6628,250894.0
2021-12-03 15:40:00,158.16,158.24,157.31,157.57,399124.0,143.6719,143.7446,142.8997,143.1359,399124.0
2021-12-03 15:50:00,157.55,158.45,157.39,158.26,890135.0,143.1178,143.9353,142.9724,143.7627,890135.0
2021-12-06 09:30:00,161.01,161.24,159.61,159.63,438919.0,146.2608,146.4697,144.9891,145.0072,438919.0
2021-12-06 09:40:00,159.59,161.09,159.46,160.57,296579.0,144.9709,146.3335,144.8528,145.8611,296579.0
2021-12-06 09:50:00,160.54,161.09,160.14,160.97,265266.0,145.8339,146.3335,145.4705,146.2245,265266.0
2021-12-06 10:00:00,161.0,161.15,160.3,160.63,257509.0,146.2517,146.388,145.6158,145.9156,257509.0
2021-12-06 10:10:00,160.62,161.22,160.59,160.89,215652.0,145.9065,146.4516,145.8793,146.1518,215652.0
2021-12-06 10:20:00,160.91,161.48,160.91,161.35,158058.0,146.17,146.6878,146.17,146.5697,158058.0
2021-12-06 10:30:00,161.38,162.06,161.21,161.94,208786.0,146.5969,147.2146,146.4425,147.1056,208786.0
2021-12-06 10:40:00,161.94,162.23,161.82,162.13,175798.0,147.1056,147.3691,146.9966,147.2782,175798.0
2021-12-06 10:50:00,162.14,162.61,162.01,162.56,117676.0,147.2873,147.7142,147.1692,147.6688,117676.0
2021-12-06 11:00:00,162.55,162.56,161.92,161.93,112048.0,147.6597,147.6688,147.0875,147.0965,112048.0
2021-12-06 11:10:00,161.96,162.35,161.79,162.34,141660.0,147.1238,147.4781,146.9694,147.469,141660.0
2021-12-06 11:20:00,162.35,162.46,161.98,162.05,100373.0,147.4781,147.578,147.142,147.2055,100373.0
2021-12-06 11:30:00,162.06,162.38,161.87,162.15,148328.0,147.2146,147.5053,147.042,147.2964,148328.0
2021-12-06 11:40:00,162.15,162.15,161.47,161.49,82979.0,147.2964,147.2964,146.6787,146.6968,82979.0
2021-12-06 11:50:00,161.52,161.76,161.5,161.54,66327.0,146.7241,146.9421,146.7059,146.7423,66327.0
2021-12-06 12:00:00,161.62,161.85,161.53,161.78,60543.0,146.8149,147.0239,146.7332,146.9603,60543.0
2021-12-06 12:10:00,161.78,161.9,161.41,161.53,114121.0,146.9603,147.0693,146.6242,146.7332,114121.0
2021-12-06 12:20:00,161.5,161.77,161.42,161.58,146095.0,146.7059,146.9512,146.6333,146.7786,146095.0
2021-12-06 12:30:00,161.59,161.77,161.38,161.5,95423.0,146.7877,146.9512,146.5969,146.7059,95423.0
2021-12-06 12:40:00,161.51,161.63,161.36,161.6,107688.0,146.715,146.824,146.5787,146.7968,107688.0
2021-12-06 12:50:00,161.6,161.6,161.31,161.53,122672.0,146.7968,146.7968,146.5333,146.7332,122672.0
2021-12-06 13:00:00,161.55,161.93,161.48,161.9,78580.0,146.7513,147.0965,146.6878,147.0693,78580.0
2021-12-06 13:10:00,161.92,162.01,161.85,161.92,73371.0,147.0875,147.1692,147.0239,147.0875,73371.0
2021-12-06 13:20:00,161.93,161.97,161.64,161.65,99053.0,147.0965,147.1329,146.8331,146.8422,99053.0
2021-12-06 13:30:00,161.67,161.91,161.59,161.89,90710.0,146.8604,147.0784,146.7877,147.0602,90710.0
2021-12-06 13:40:00,161.9,162.29,161.89,162.15,88530.0,147.0693,147.4236,147.0602,147.2964,88530.0
2021-12-06 13:50:00,162.14,162.18,161.97,162.07,92295.0,147.2873,147.3236,147.1329,147.2237,92295.0
2021-12-06 14:00:00,162.04,162.14,161.68,161.72,113000.0,147.1965,147.2873,146.8694,146.9058,113000.0
2021-12-06 14:10:00,161.73,161.8,161.36,161.45,137759.0,146.9149,146.9784,146.5787,146.6605,137759.0
2021-12-06 14:20:00,161.45,161.57,161.35,161.36,88207.0,146.6605,146.7695,146.5697,146.5787,88207.0
2021-12-06 14:30:00,161.39,161.54,161.28,161.42,153661.0,146.606,146.7423,146.5061,146.6333,153661.0
2021-12-06 14:40:00,161.4,161.4,160.9,160.95,138741.0,146.6151,146.6151,146.1609,146.2063,138741.0
2021-12-06 14:50:00,160.93,160.93,160.62,160.65,91023.0,146.1881,146.1881,145.9065,145.9338,91023.0
2021-12-06 15:00:00,160.68,160.77,160.45,160.63,115086.0,145.961,146.0428,145.7521,145.9156,115086.0
2021-12-06 15:10:00,160.62,160.7,160.45,160.59,120214.0,145.9065,145.9792,145.7521,145.8793,120214.0
2021-12-06 15:20:00,160.57,160.57,160.09,160.28,139105.0,145.8611,145.8611,145.4251,145.5977,139105.0
2021-12-06 15:30:00,160.27,160.36,160.04,160.31,143774.0,145.5886,145.6704,145.3797,145.6249,143774.0
2021-12-06 15:40:00,160.3,160.31,159.91,160.15,244869.0,145.6158,145.6249,145.2616,145.4796,244869.0
2021-12-06 15:50:00,160.11,160.54,159.99,160.16,644908.0,145.4433,145.8339,145.3342,145.4887,644908.0
2021-12-07 09:30:00,161.88,162.84,161.16,162.22,390915.0,147.0511,147.9232,146.3971,147.36,390915.0
2021-12-07 09:40:00,162.3,162.41,161.81,162.3,218443.0,147.4326,147.5326,146.9875,147.4326,218443.0
2021-12-07 09:50:00,162.32,162.63,161.95,162.6,194750.0,147.4508,147.7324,147.1147,147.7052,194750.0
2021-12-07 10:00:00,162.67,162.7,162.12,162.48,188878.0,147.7687,147.796,147.2691,147.5962,188878.0
2021-12-07 10:10:00,162.5,163.25,162.35,163.17,186738.0,147.6143,148.2956,147.4781,148.2229,186738.0
2021-12-07 10:20:00,163.2,163.39,162.89,162.91,168572.0,148.2502,148.4228,147.9686,147.9868,168572.0
2021-12-07 10:30:00,162.93,163.05,162.63,162.77,158362.0,148.0049,148.1139,147.7324,147.8596,158362.0
2021-12-07 10:40:00,162.8,163.1,162.71,163.06,139512.0,147.8868,148.1594,147.8051,148.123,139512.0
2021-12-07 10:50:00,163.04,163.09,162.7,162.9,105475.0,148.1049,148.1503,147.796,147.9777,105475.0
2021-12-07 11:00:00,162.93,163.01,162.7,162.89,98708.0,148.0049,148.0776,147.796,147.9686,98708.0
2021-12-07 11:10:00,162.92,162.92,162.4,162.42,145947.0,147.9958,147.9958,147.5235,147.5416,145947.0
2021-12-07 11:20:00,162.41,162.49,162.23,162.39,72418.0,147.5326,147.6052,147.3691,147.5144,72418.0
2021-12-07 11:30:00,162.39,162.39,162.14,162.28,79840.0,147.5144,147.5144,147.2873,147.4145,79840.0
2021-12-07 11:40:00,162.26,162.42,162.04,162.1,149717.0,147.3963,147.5416,147.1965,147.251,149717.0
2021-12-07 11:50:00,162.1,162.26,161.98,162.12,150323.0,147.251,147.3963,147.142,147.2691,150323.0
2021-12-07 12:00:00,162.14,162.21,162.06,162.13,57031.0,147.2873,147.3509,147.2146,147.2782,57031.0
2021-12-07 12:10:00,162.11,162.31,162.03,162.15,64732.0,147.26,147.4417,147.1874,147.2964,64732.0
2021-12-07 12:20:00,162.15,162.24,162.05,162.12,65710.0,147.2964,147.3781,147.2055,147.2691,65710.0
2021-12-07 12:30:00,162.11,162.23,162.11,162.2,57169.0,147.26,147.3691,147.26,147.3418,57169.0
2021-12-07 12:40:00,162.19,162.25,162.09,162.13,56034.0,147.3327,147.3872,147.2419,147.2782,56034.0
2021-12-07 12:50:00,162.13,162.35,162.03,162.35,111762.0,147.2782,147.4781,147.1874,147.4781,111762.0
2021-12-07 13:00:00,162.35,162.43,162.06,162.18,82957.0,147.4781,147.5507,147.2146,147.3236,82957.0
2021-12-07 13:10:00,162.17,162.27,161.98,162.25,65492.0,147.3145,147.4054,147.142,147.3872,65492.0
2021-12-07 13:20:00,162.25,162.5,162.24,162.35,95312.0,147.3872,147.6143,147.3781,147.4781,95312.0
2021-12-07 13:30:00,162.36,162.6,162.35,162.56,65197.0,147.4871,147.7052,147.4781,147.6688,65197.0
2021-12-07 13:40:00,162.56,162.61,162.33,162.36,76780.0,147.6688,147.7142,147.4599,147.4871,76780.0
2021-12-07 13:50:00,162.36,162.49,162.14,162.17,101871.0,147.4871,147.6052,147.2873,147.3145,101871.0
2021-12-07 14:00:00,162.17,162.64,162.16,162.61,109487.0,147.3145,147.7415,147.3055,147.7142,109487.0
2021-12-07 14:10:00,162.58,162.7,162.51,162.62,85664.0,147.687,147.796,147.6234,147.7233,85664.0
2021-12-07 14:20:00,162.6,162.73,162.57,162.57,88555.0,147.7052,147.8233,147.6779,147.6779,88555.0
2021-12-07 14:30:00,162.57,162.73,162.54,162.67,109086.0,147.6779,147.8233,147.6507,147.7687,109086.0
2021-12-07 14:40:00,162.67,162.84,162.6,162.78,118987.0,147.7687,147.9232,147.7052,147.8687,118987.0
2021-12-07 14:50:00,162.77,162.89,162.71,162.83,97107.0,147.8596,147.9686,147.8051,147.9141,97107.0
2021-12-07 15:00:00,162.82,162.98,162.73,162.92,115575.0,147.905,148.0504,147.8233,147.9958,115575.0
2021-12-07 15:10:00,162.93,162.97,162.69,162.85,171508.0,148.0049,148.0413,147.7869,147.9323,171508.0
2021-12-07 15:20:00,162.85,162.95,162.59,162.64,154523.0,147.9323,148.0231,147.6961,147.7415,154523.0
2021-12-07 15:30:00,162.63,162.67,162.15,162.19,161324.0,147.7324,147.7687,147.2964,147.3327,161324.0
2021-12-07 15:40:00,162.22,162.4,162.06,162.32,293374.0,147.36,147.5235,147.2146,147.4508,293374.0
2021-12-07 15:50:00,162.28,162.81,161.9,162.6,796324.0,147.4145,147.8959,147.0693,147.7052,796324.0
2021-12-08 09:30:00,162.66,163.27,161.88,161.93,341156.0,147.7597,148.3138,147.0511,147.0965,341156.0
2021-12-08 09:40:00,161.97,162.28,161.52,161.55,295779.0,147.1329,147.4145,146.7241,146.7513,295779.0
2021-12-08 09:50:00,161.53,162.86,161.52,162.03,221584.0,146.7332,147.9413,146.7241,147.1874,221584.0
2021-12-08 10:00:00,161.98,162.32,161.91,162.27,249724.0,147.142,147.4508,147.0784,147.4054,249724.0
2021-12-08 10:10:00,162.27,162.28,161.59,161.7,161446.0,147.4054,147.4145,146.7877,146.8876,161446.0
2021-12-08 10:20:00,161.7,161.84,161.12,161.13,174520.0,146.8876,147.0148,146.3607,146.3698,174520.0
2021-12-08 10:30:00,161.12,161.44,160.86,160.96,181034.0,146.3607,146.6514,146.1246,146.2154,181034.0
2021-12-08 10:40:00,160.96,161.12,160.59,161.09,256477.0,146.2154,146.3607,145.8793,146.3335,256477.0
2021-12-08 10:50:00,161.1,161.23,160.31,160.34,317117.0,146.3426,146.4607,145.6249,145.6522,317117.0
2021-12-08 11:00:00,160.34,160.88,160.34,160.87,206484.0,145.6522,146.1427,145.6522,146.1336,206484.0
2021-12-08 11:10:00,160.86,160.94,160.41,160.48,287702.0,146.1246,146.1972,145.7158,145.7794,287702.0
2021-12-08 11:20:00,160.48,160.65,160.42,160.62,140243.0,145.7794,145.9338,145.7249,145.9065,140243.0
2021-12-08 11:30:00,160.61,160.61,160.33,160.51,159317.0,145.8975,145.8975,145.6431,145.8066,159317.0
2021-12-08 11:40:00,160.5,160.6,160.41,160.54,118472.0,145.7975,145.8884,145.7158,145.8339,118472.0
2021-12-08 11:50:00,160.54,160.63,160.34,160.38,129195.0,145.8339,145.9156,145.6522,145.6885,129195.0
2021-12-08 12:00:00,160.37,160.65,160.3,160.62,122072.0,145.6794,145.9338,145.6158,145.9065,122072.0
2021-12-08 12:10:00,160.62,160.74,160.43,160.53,222041.0,145.9065,146.0155,145.7339,145.8248,222041.0
2021-12-08 12:20:00,160.52,160.68,160.46,160.58,92886.0,145.8157,145.961,145.7612,145.8702,92886.0
2021-12-08 12:30:00,160.58,160.71,160.46,160.53,158959.0,145.8702,145.9883,145.7612,145.8248,158959.0
2021-12-08 12:40:00,160.54,160.66,160.48,160.53,96418.0,145.8339,145.9429,145.7794,145.8248,96418.0
2021-12-08 12:50:00,160.54,160.64,160.46,160.53,90594.0,145.8339,145.9247,145.7612,145.8248,90594.0
2021-12-08 13:00:00,160.53,160.53,160.4,160.5,101685.0,145.8248,145.8248,145.7067,145.7975,101685.0
2021-12-08 13:10:00,160.51,160.52,160.32,160.32,137084.0,145.8066,145.8157,145.634,145.634,137084.0
2021-12-08 13:20:00,160.33,160.36,160.17,160.3,144799.0,145.6431,145.6704,145.4978,145.6158,144799.0
2021-12-08 13:30:00,160.32,160.38,160.24,160.29,129168.0,145.634,145.6885,145.5613,145.6068,129168.0
2021-12-08 13:40:00,160.28,160.4,160.26,160.31,105208.0,145.5977,145.7067,145.5795,145.6249,105208.0
2021-12-08 13:50:00,160.31,160.45,160.3,160.33,126384.0,145.6249,145.7521,145.6158,145.6431,126384.0
2021-12-08 14:00:00,160.33,160.8,160.32,160.76,186290.0,145.6431,146.07,145.634,146.0337,186290.0
2021-12-08 14:10:00,160.75,160.93,160.53,160.9,135206.0,146.0246,146.1881,145.8248,146.1609,135206.0
2021-12-08 14:20:00,160.89,161.04,160.77,160.86,116773.0,146.1518,146.2881,146.0428,146.1246,116773.0
2021-12-08 14:30:00,160.86,160.92,160.77,160.8,57815.0,146.1246,146.1791,146.0428,146.07,57815.0
2021-12-08 14:40:00,160.8,160.93,160.75,160.86,86524.0,146.07,146.1881,146.0246,146.1246,86524.0
2021-12-08 14:50:00,160.86,161.16,160.85,161.1,115912.0,146.1246,146.3971,146.1155,146.3426,115912.0
2021-12-08 15:00:00,161.1,161.31,161.05,161.22,136895.0,146.3426,146.5333,146.2971,146.4516,136895.0
2021-12-08 15:10:00,161.23,161.31,161.08,161.3,126041.0,146.4607,146.5333,146.3244,146.5242,126041.0
2021-12-08 15:20:00,161.31,161.47,161.29,161.45,133487.0,146.5333,146.6787,146.5152,146.6605,133487.0
2021-12-08 15:30:00,161.44,161.54,161.2,161.22,235103.0,146.6514,146.7423,146.4334,146.4516,235103.0
2021-12-08 15:40:00,161.22,161.4,161.05,161.06,254375.0,146.4516,146.6151,146.2971,146.3062,254375.0
2021-12-08 15:50:00,161.07,161.3,160.65,160.7,760542.0,146.3153,146.5242,145.9338,145.9792,760542.0
2021-12-09 09:30:00,159.65,159.9,158.81,159.03,721992.0,145.0254,145.2525,144.2623,144.4622,721992.0
2021-12-09 09:40:00,159.04,159.45,158.65,158.96,324163.0,144.4713,144.8437,144.117,144.3986,324163.0
2021-12-09 09:50:00,158.97,159.74,158.93,159.71,217078.0,144.4077,145.1071,144.3713,145.0799,217078.0
2021-12-09 10:00:00,159.71,160.9,159.51,160.53,582740.0,145.0799,146.1609,144.8982,145.8248,582740.0
2021-12-09 10:10:00,160.53,160.66,160.06,160.34,182602.0,145.8248,145.9429,145.3978,145.6522,182602.0
2021-12-09 10:20:00,160.33,160.39,159.95,160.16,190246.0,145.6431,145.6976,145.2979,145.4887,190246.0
2021-12-09 10:30:00,160.17,160.21,159.79,159.89,152801.0,145.4978,145.5341,145.1526,145.2434,152801.0
2021-12-09 10:40:00,159.89,160.08,159.68,160.0,148105.0,145.2434,145.416,145.0526,145.3433,148105.0
2021-12-09 10:50:00,159.99,160.22,159.78,160.2,137443.0,145.3342,145.5432,145.1435,145.525,137443.0
2021-12-09 11:00:00,160.22,160.23,159.88,160.04,158065.0,145.5432,145.5523,145.2343,145.3797,158065.0
2021-12-09 11:10:00,160.02,160.1,159.84,160.05,231024.0,145.3615,145.4342,145.198,145.3888,231024.0
2021-12-09 11:20:00,160.06,160.15,159.82,159.84,99052.0,145.3978,145.4796,145.1798,145.198,99052.0
2021-12-09 11:30:00,159.83,159.89,159.63,159.73,120098.0,145.1889,145.2434,145.0072,145.0981,120098.0
2021-12-09 11:40:00,159.73,159.81,159.58,159.65,85464.0,145.0981,145.1707,144.9618,145.0254,85464.0
2021-12-09 11:50:00,159.66,159.92,159.65,159.91,154014.0,145.0345,145.2707,145.0254,145.2616,154014.0
2021-12-09 12:00:00,159.92,160.08,159.83,159.97,134568.0,145.2707,145.416,145.1889,145.3161,134568.0
2021-12-09 12:10:00,159.97,160.21,159.89,160.04,171395.0,145.3161,145.5341,145.2434,145.3797,171395.0
2021-12-09 12:20:00,160.03,160.36,160.02,160.34,117454.0,145.3706,145.6704,145.3615,145.6522,117454.0
2021-12-09 12:30:00,160.34,160.45,160.3,160.44,88890.0,145.6522,145.7521,145.6158,145.743,88890.0
2021-12-09 12:40:00,160.45,160.5,160.25,160.27,92270.0,145.7521,145.7975,145.5704,145.5886,92270.0
2021-12-09 12:50:00,160.28,160.55,160.27,160.5,136420.0,145.5977,145.8429,145.5886,145.7975,136420.0
2021-12-09 13:00:00,160.49,160.7,160.37,160.59,192669.0,145.7884,145.9792,145.6794,145.8793,192669.0
2021-12-09 13:10:00,160.58,160.65,160.4,160.44,88511.0,145.8702,145.9338,145.7067,145.743,88511.0
2021-12-09 13:20:00,160.42,160.47,160.16,160.2,138672.0,145.7249,145.7703,145.4887,145.525,138672.0
2021-12-09 13:30:00,160.21,160.44,160.21,160.39,149467.0,145.5341,145.743,145.5341,145.6976,149467.0
2021-12-09 13:40:00,160.38,160.57,160.35,160.5,113631.0,145.6885,145.8611,145.6613,145.7975,113631.0
2021-12-09 13:50:00,160.51,160.59,160.44,160.45,58614.0,145.8066,145.8793,145.743,145.7521,58614.0
2021-12-09 14:00:00,160.45,160.57,160.34,160.43,63937.0,145.7521,145.8611,145.6522,145.7339,63937.0
2021-12-09 14:10:00,160.45,160.54,160.42,160.53,42828.0,145.7521,145.8339,145.7249,145.8248,42828.0
2021-12-09 14:20:00,160.53,160.55,160.23,160.23,61183.0,145.8248,145.8429,145.5523,145.5523,61183.0
2021-12-09 14:30:00,160.24,160.31,160.01,160.05,84547.0,145.5613,145.6249,145.3524,145.3888,84547.0
2021-12-09 14:40:00,160.04,160.27,160.04,160.26,59277.0,145.3797,145.5886,145.3797,145.5795,59277.0
2021-12-09 14:50:00,160.23,160.26,160.12,160.2,78961.0,145.5523,145.5795,145.4523,145.525,78961.0
2021-12-09 15:00:00,160.2,160.4,160.11,160.34,93512.0,145.525,145.7067,145.4433,145.6522,93512.0
2021-12-09 15:10:00,160.35,160.45,160.17,160.17,100570.0,145.6613,145.7521,145.4978,145.4978,100570.0
2021-12-09 15:20:00,160.18,160.34,159.97,160.25,171128.0,145.5068,145.6522,145.3161,145.5704,171128.0
2021-12-09 15:30:00,160.25,160.81,160.2,160.68,326664.0,145.5704,146.0791,145.525,145.961,326664.0
2021-12-09 15:40:00,160.66,160.92,160.58,160.82,373963.0,145.9429,146.1791,145.8702,146.0882,373963.0
2021-12-09 15:50:00,160.81,160.93,160.39,160.46,994299.0,146.0791,146.1881,145.6976,145.7612,994299.0
2021-12-10 09:30:00,161.32,161.71,160.48,161.07,344747.0,146.5424,146.8967,145.7794,146.3153,344747.0
2021-12-10 09:40:00,161.08,161.3,160.82,160.91,224308.0,146.3244,146.5242,146.0882,146.17,224308.0
2021-12-10 09:50:00,160.94,161.05,160.17,160.3,213056.0,146.1972,146.2971,145.4978,145.6158,213056.0
2021-12-10 10:00:00,160.33,160.62,159.92,160.36,273067.0,145.6431,145.9065,145.2707,145.6704,273067.0
2021-12-10 10:10:00,160.36,160.42,160.15,160.25,229464.0,145.6704,145.7249,145.4796,145.5704,229464.0
2021-12-10 10:20:00,160.26,160.46,160.12,160.35,91315.0,145.5795,145.7612,145.4523,145.6613,91315.0
2021-12-10 10:30:00,160.37,160.53,160.11,160.27,132791.0,145.6794,145.8248,145.4433,145.5886,132791.0
2021-12-10 10:40:00,160.29,160.56,159.97,160.38,139983.0,145.6068,145.852,145.3161,145.6885,139983.0
2021-12-10 10:50:00,160.4,160.64,160.28,160.62,119464.0,145.7067,145.9247,145.5977,145.9065,119464.0
2021-12-10 11:00:00,160.62,160.68,159.91,159.93,175919.0,145.9065,145.961,145.2616,145.2797,175919.0
2021-12-10 11:10:00,159.95,160.29,159.88,160.16,115782.0,145.2979,145.6068,145.2343,145.4887,115782.0
2021-12-10 11:20:00,160.15,160.32,160.09,160.31,106304.0,145.4796,145.634,145.4251,145.6249,106304.0
2021-12-10 11:30:00,160.29,160.39,160.17,160.34,139756.0,145.6068,145.6976,145.4978,145.6522,139756.0
2021-12-10 11:40:00,160.35,160.4,160.17,160.27,119954.0,145.6613,145.7067,145.4978,145.5886,119954.0
2021-12-10 11:50:00,160.27,160.36,160.16,160.2,106637.0,145.5886,145.6704,145.4887,145.525,106637.0
2021-12-10 12:00:00,160.2,160.29,160.05,160.16,142198.0,145.525,145.6068,145.3888,145.4887,142198.0
2021-12-10 12:10:00,160.15,160.18,159.95,159.99,119600.0,145.4796,145.5068,145.2979,145.3342,119600.0
2021-12-10 12:20:00,160.0,160.2,160.0,160.19,80900.0,145.3433,145.525,145.3433,145.5159,80900.0
2021-12-10 12:30:00,160.19,160.24,159.99,160.12,159433.0,145.5159,145.5613,145.3342,145.4523,159433.0
2021-12-10 12:40:00,160.1,160.12,159.88,159.96,154932.0,145.4342,145.4523,145.2343,145.307,154932.0
2021-12-10 12:50:00,159.94,159.96,159.73,159.78,168097.0,145.2888,145.307,145.0981,145.1435,168097.0
2021-12-10 13:00:00,159.78,159.93,159.68,159.68,156026.0,145.1435,145.2797,145.0526,145.0526,156026.0
2021-12-10 13:10:00,159.68,159.76,159.57,159.74,155047.0,145.0526,145.1253,144.9527,145.1071,155047.0
2021-12-10 13:20:00,159.75,159.83,159.51,159.56,128221.0,145.1162,145.1889,144.8982,144.9436,128221.0
2021-12-10 13:30:00,159.57,159.58,159.35,159.46,160059.0,144.9527,144.9618,144.7529,144.8528,160059.0
2021-12-10 13:40:00,159.46,159.56,159.37,159.46,142315.0,144.8528,144.9436,144.771,144.8528,142315.0
2021-12-10 13:50:00,159.46,159.76,159.44,159.75,100806.0,144.8528,145.1253,144.8346,145.1162,100806.0
2021-12-10 14:00:00,159.75,159.85,159.52,159.62,123127.0,145.1162,145.2071,144.9073,144.9981,123127.0
2021-12-10 14:10:00,159.62,159.72,159.6,159.71,65225.0,144.9981,145.089,144.98,145.0799,65225.0
2021-12-10 14:20:00,159.71,159.8,159.66,159.74,115275.0,145.0799,145.1617,145.0345,145.1071,115275.0
2021-12-10 14:30:00,159.73,159.75,159.37,159.53,181541.0,145.0981,145.1162,144.771,144.9164,181541.0
2021-12-10 14:40:00,159.53,159.55,159.35,159.46,114059.0,144.9164,144.9346,144.7529,144.8528,114059.0
2021-12-10 14:50:00,159.46,159.47,159.13,159.19,189452.0,144.8528,144.8619,144.553,144.6075,189452.0
2021-12-10 15:00:00,159.18,159.43,159.17,159.42,137256.0,144.5984,144.8255,144.5894,144.8165,137256.0
2021-12-10 15:10:00,159.41,159.59,159.4,159.55,126744.0,144.8074,144.9709,144.7983,144.9346,126744.0
2021-12-10 15:20:00,159.55,159.74,159.52,159.69,153677.0,144.9346,145.1071,144.9073,145.0617,153677.0
2021-12-10 15:30:00,159.68,159.88,159.66,159.72,249735.0,145.0526,145.2343,145.0345,145.089,249735.0
2021-12-10 15:40:00,159.71,159.8,159.63,159.78,231895.0,145.0799,145.1617,145.0072,145.1435,231895.0
2021-12-10 15:50:00,159.79,159.99,159.75,159.81,697291.0,145.1526,145.3342,145.1162,145.1707,697291.0
2021-12-13 09:30:00,159.5,159.79,158.93,159.05,392194.0,144.8891,145.1526,144.3713,144.4804,392194.0
2021-12-13 09:40:00,159.04,159.46,158.41,158.5,378030.0,144.4713,144.8528,143.899,143.9807,378030.0
2021-12-13 09:50:00,158.48,158.5,157.86,158.06,265147.0,143.9626,143.9807,143.3994,143.581,265147.0
2021-12-13 10:00:00,158.06,158.44,157.95,158.17,138334.0,143.581,143.9262,143.4811,143.681,138334.0
2021-12-13 10:10:00,158.21,158.33,157.93,158.06,129360.0,143.7173,143.8263,143.463,143.581,129360.0
2021-12-13 10:20:00,158.08,158.19,157.78,157.96,161582.0,143.5992,143.6991,143.3267,143.4902,161582.0
2021-12-13 10:30:00,157.94,158.25,157.67,158.14,182541.0,143.472,143.7536,143.2268,143.6537,182541.0
2021-12-13 10:40:00,158.15,158.27,157.88,157.91,128155.0,143.6628,143.7718,143.4175,143.4448,128155.0
2021-12-13 10:50:00,157.92,158.04,157.52,157.66,125849.0,143.4539,143.5629,143.0905,143.2177,125849.0
2021-12-13 11:00:00,157.64,157.83,157.53,157.57,111319.0,143.1995,143.3721,143.0996,143.1359,111319.0
2021-12-13 11:10:00,157.58,157.62,157.45,157.47,99421.0,143.145,143.1813,143.0269,143.0451,99421.0
2021-12-13 11:20:00,157.48,157.56,157.28,157.34,117913.0,143.0542,143.1268,142.8725,142.927,117913.0
2021-12-13 11:30:00,157.35,157.92,157.32,157.71,113505.0,142.9361,143.4539,142.9088,143.2631,113505.0
2021-12-13 11:40:00,157.72,158.02,157.71,157.78,109117.0,143.2722,143.5447,143.2631,143.3267,109117.0
2021-12-13 11:50:00,157.78,157.92,157.68,157.9,203227.0,143.3267,143.4539,143.2359,143.4357,203227.0
2021-12-13 12:00:00,157.88,157.99,157.66,157.99,121754.0,143.4175,143.5175,143.2177,143.5175,121754.0
2021-12-13 12:10:00,157.99,158.15,157.9,158.14,126894.0,143.5175,143.6628,143.4357,143.6537,126894.0
2021-12-13 12:20:00,158.13,158.16,157.91,157.95,92462.0,143.6446,143.6719,143.4448,143.4811,92462.0
2021-12-13 12:30:00,157.94,158.01,157.75,157.79,82529.0,143.472,143.5356,143.2994,143.3358,82529.0
2021-12-13 12:40:00,157.8,157.87,157.7,157.74,65329.0,143.3449,143.4084,143.254,143.2904,65329.0
2021-12-13 12:50:00,157.74,157.8,157.64,157.71,101217.0,143.2904,143.3449,143.1995,143.2631,101217.0
2021-12-13 13:00:00,157.7,157.81,157.59,157.72,61404.0,143.254,143.3539,143.1541,143.2722,61404.0
2021-12-13 13:10:00,157.74,157.81,157.64,157.79,96298.0,143.2904,143.3539,143.1995,143.3358,96298.0
2021-12-13 13:20:00,157.78,157.96,157.74,157.96,93308.0,143.3267,143.4902,143.2904,143.4902,93308.0
2021-12-13 13:30:00,157.95,158.0,157.8,157.88,73874.0,143.4811,143.5265,143.3449,143.4175,73874.0
2021-12-13 13:40:00,157.87,158.02,157.83,157.86,99737.0,143.4084,143.5447,143.3721,143.3994,99737.0
2021-12-13 13:50:00,157.87,158.04,157.86,157.95,104414.0,143.4084,143.5629,143.3994,143.4811,104414.0
2021-12-13 14:00:00,157.94,158.21,157.91,158.1,119021.0,143.472,143.7173,143.4448,143.6174,119021.0
2021-12-13 14:10:00,158.09,158.1,157.87,158.09,143311.0,143.6083,143.6174,143.4084,143.6083,143311.0
2021-12-13 14:20:00,158.08,158.17,157.81,157.83,123423.0,143.5992,143.681,143.3539,143.3721,123423.0
2021-12-13 14:30:00,157.85,158.06,157.78,158.05,98124.0,143.3903,143.581,143.3267,143.572,98124.0
2021-12-13 14:40:00,158.03,158.16,158.01,158.16,63443.0,143.5538,143.6719,143.5356,143.6719,63443.0
2021-12-13 14:50:00,158.15,158.27,158.07,158.1,99840.0,143.6628,143.7718,143.5901,143.6174,99840.0
2021-12-13 15:00:00,158.13,158.37,158.09,158.09,107278.0,143.6446,143.8626,143.6083,143.6083,107278.0
2021-12-13 15:10:00,158.1,158.29,158.0,158.2,124404.0,143.6174,143.79,143.5265,143.7082,124404.0
2021-12-13 15:20:00,158.2,158.34,158.12,158.16,129950.0,143.7082,143.8354,143.6355,143.6719,129950.0
2021-12-13 15:30:00,158.17,158.18,157.91,158.0,228587.0,143.681,143.6901,143.4448,143.5265,228587.0
2021-12-13 15:40:00,157.99,158.07,157.77,157.78,345527.0,143.5175,143.5901,143.3176,143.3267,345527.0
2021-12-13 15:50:00,157.79,157.91,157.61,157.9,954749.0,143.3358,143.4448,143.1723,143.4357,954749.0
2021-12-14 09:30:00,157.39,158.74,157.3,158.55,578585.0,142.9724,144.1988,142.8907,144.0262,578585.0
2021-12-14 09:40:00,158.56,159.94,158.44,159.66,565219.0,144.0352,145.2888,143.9262,145.0345,565219.0
2021-12-14 09:50:00,159.7,160.03,159.48,159.71,437415.0,145.0708,145.3706,144.871,145.0799,437415.0
2021-12-14 10:00:00,159.73,160.48,159.66,160.39,188830.0,145.0981,145.7794,145.0345,145.6976,188830.0
2021-12-14 10:10:00,160.34,160.62,160.26,160.43,173709.0,145.6522,145.9065,145.5795,145.7339,173709.0
2021-12-14 10:20:00,160.41,160.89,160.3,160.61,283898.0,145.7158,146.1518,145.6158,145.8975,283898.0
2021-12-14 10:30:00,160.63,160.72,159.98,159.99,180755.0,145.9156,145.9974,145.3252,145.3342,180755.0
2021-12-14 10:40:00,160.0,160.18,159.62,159.75,201517.0,145.3433,145.5068,144.9981,145.1162,201517.0
2021-12-14 10:50:00,159.73,159.8,159.51,159.66,177515.0,145.0981,145.1617,144.8982,145.0345,177515.0
2021-12-14 11:00:00,159.64,160.05,159.47,159.72,218183.0,145.0163,145.3888,144.8619,145.089,218183.0
2021-12-14 11:10:00,159.71,160.0,159.63,159.97,150147.0,145.0799,145.3433,145.0072,145.3161,150147.0
2021-12-14 11:20:00,159.94,160.0,159.69,159.82,122451.0,145.2888,145.3433,145.0617,145.1798,122451.0
2021-12-14 11:30:00,159.82,159.89,159.43,159.56,164482.0,145.1798,145.2434,144.8255,144.9436,164482.0
2021-12-14 11:40:00,159.56,159.85,159.54,159.7,86746.0,144.9436,145.2071,144.9255,145.0708,86746.0
2021-12-14 11:50:00,159.69,159.83,159.16,159.18,96028.0,145.0617,145.1889,144.5803,144.5984,96028.0
2021-12-14 12:00:00,159.18,159.37,159.13,159.32,72491.0,144.5984,144.771,144.553,144.7256,72491.0
2021-12-14 12:10:00,159.27,159.4,159.15,159.31,93227.0,144.6802,144.7983,144.5712,144.7165,93227.0
2021-12-14 12:20:00,159.3,159.67,159.29,159.67,106045.0,144.7075,145.0436,144.6984,145.0436,106045.0
2021-12-14 12:30:00,159.66,159.77,159.53,159.6,47657.0,145.0345,145.1344,144.9164,144.98,47657.0
2021-12-14 12:40:00,159.6,159.6,159.36,159.41,60267.0,144.98,144.98,144.762,144.8074,60267.0
2021-12-14 12:50:00,159.42,159.51,159.38,159.46,75228.0,144.8165,144.8982,144.7801,144.8528,75228.0
2021-12-14 13:00:00,159.46,159.84,159.46,159.83,65659.0,144.8528,145.198,144.8528,145.1889,65659.0
2021-12-14 13:10:00,159.82,159.94,159.75,159.9,96199.0,145.1798,145.2888,145.1162,145.2525,96199.0
2021-12-14 13:20:00,159.93,160.14,159.89,160.08,96154.0,145.2797,145.4705,145.2434,145.416,96154.0
2021-12-14 13:30:00,160.06,160.08,159.82,159.94,69239.0,145.3978,145.416,145.1798,145.2888,69239.0
2021-12-14 13:40:00,159.94,160.01,159.83,159.91,94042.0,145.2888,145.3524,145.1889,145.2616,94042.0
2021-12-14 13:50:00,159.91,159.96,159.73,159.81,91525.0,145.2616,145.307,145.0981,145.1707,91525.0
2021-12-14 14:00:00,159.8,160.1,159.68,160.07,174294.0,145.1617,145.4342,145.0526,145.4069,174294.0
2021-12-14 14:10:00,160.06,160.08,159.87,159.88,113112.0,145.3978,145.416,145.2252,145.2343,113112.0
2021-12-14 14:20:00,159.88,159.9,159.41,159.41,135769.0,145.2343,145.2525,144.8074,144.8074,135769.0
2021-12-14 14:30:00,159.41,159.6,159.35,159.59,140503.0,144.8074,144.98,144.7529,144.9709,140503.0
2021-12-14 14:40:00,159.58,159.61,159.29,159.31,116130.0,144.9618,144.9891,144.6984,144.7165,116130.0
2021-12-14 14:50:00,159.3,159.52,159.24,159.49,126084.0,144.7075,144.9073,144.6529,144.88,126084.0
2021-12-14 15:00:00,159.49,159.55,159.35,159.46,155451.0,144.88,144.9346,144.7529,144.8528,155451.0
2021-12-14 15:10:00,159.45,159.53,159.33,159.5,126798.0,144.8437,144.9164,144.7347,144.8891,126798.0
2021-12-14 15:20:00,159.5,159.7,159.39,159.7,128928.0,144.8891,145.0708,144.7892,145.0708,128928.0
2021-12-14 15:30:00,159.68,159.73,159.41,159.61,189168.0,145.0526,145.0981,144.8074,144.9891,189168.0
2021-12-14 15:40:00,159.62,159.66,159.23,159.31,261312.0,144.9981,145.0345,144.6439,144.7165,261312.0
2021-12-14 15:50:00,159.35,159.38,159.0,159.24,1283132.0,144.7529,144.7801,144.4349,144.6529,1283132.0
2021-12-15 09:30:00,159.85,159.85,157.64,157.7,417363.0,145.2071,145.2071,143.1995,143.254,417363.0
2021-12-15 09:40:00,157.69,157.9,157.47,157.9,221495.0,143.2449,143.4357,143.0451,143.4357,221495.0
2021-12-15 09:50:00,157.91,157.91,157.35,157.85,297582.0,143.4448,143.4448,142.9361,143.3903,297582.0
2021-12-15 10:00:00,157.81,158.04,157.63,157.8,244165.0,143.3539,143.5629,143.1904,143.3449,244165.0
2021-12-15 10:10:00,157.76,158.17,157.64,157.66,198811.0,143.3085,143.681,143.1995,143.2177,198811.0
2021-12-15 10:20:00,157.66,157.86,157.57,157.78,138344.0,143.2177,143.3994,143.1359,143.3267,138344.0
2021-12-15 10:30:00,157.78,157.95,157.63,157.89,157981.0,143.3267,143.4811,143.1904,143.4266,157981.0
2021-12-15 10:40:00,157.9,157.97,157.65,157.65,143537.0,143.4357,143.4993,143.2086,143.2086,143537.0
2021-12-15 10:50:00,157.64,157.85,157.5,157.85,210892.0,143.1995,143.3903,143.0723,143.3903,210892.0
2021-12-15 11:00:00,157.84,158.32,157.72,158.04,149275.0,143.3812,143.8172,143.2722,143.5629,149275.0
2021-12-15 11:10:00,158.03,158.09,157.74,157.94,126837.0,143.5538,143.6083,143.2904,143.472,126837.0
2021-12-15 11:20:00,157.94,158.11,157.86,157.96,132463.0,143.472,143.6265,143.3994,143.4902,132463.0
2021-12-15 11:30:00,157.93,158.1,157.8,158.02,81679.0,143.463,143.6174,143.3449,143.5447,81679.0
2021-12-15 11:40:00,158.01,158.59,157.98,158.56,183692.0,143.5356,144.0625,143.5084,144.0352,183692.0
2021-12-15 11:50:00,158.56,158.58,158.37,158.52,82699.0,144.0352,144.0534,143.8626,143.9989,82699.0
2021-12-15 12:00:00,158.52,158.63,158.42,158.46,132854.0,143.9989,144.0988,143.9081,143.9444,132854.0
2021-12-15 12:10:00,158.47,158.49,158.11,158.16,95898.0,143.9535,143.9717,143.6265,143.6719,95898.0
2021-12-15 12:20:00,158.16,158.55,158.08,158.5,116107.0,143.6719,144.0262,143.5992,143.9807,116107.0
2021-12-15 12:30:00,158.52,158.58,158.41,158.45,111631.0,143.9989,144.0534,143.899,143.9353,111631.0
2021-12-15 12:40:00,158.44,158.57,158.41,158.53,70523.0,143.9262,144.0443,143.899,144.008,70523.0
2021-12-15 12:50:00,158.53,158.65,158.41,158.65,115981.0,144.008,144.117,143.899,144.117,115981.0
2021-12-15 13:00:00,158.64,158.89,158.56,158.78,98392.0,144.1079,144.335,144.0352,144.2351,98392.0
2021-12-15 13:10:00,158.78,158.8,158.57,158.66,74214.0,144.2351,144.2533,144.0443,144.1261,74214.0
2021-12-15 13:20:00,158.67,158.71,158.54,158.68,101877.0,144.1352,144.1715,144.0171,144.1442,101877.0
2021-12-15 13:30:00,158.68,158.7,158.31,158.33,117254.0,144.1442,144.1624,143.8081,143.8263,117254.0
2021-12-15 13:40:00,158.34,158.67,158.23,158.58,104242.0,143.8354,144.1352,143.7355,144.0534,104242.0
2021-12-15 13:50:00,158.59,158.64,158.39,158.51,108183.0,144.0625,144.1079,143.8808,143.9898,108183.0
2021-12-15 14:00:00,158.43,159.34,158.32,158.86,481639.0,143.9171,144.7438,143.8172,144.3078,481639.0
2021-12-15 14:10:00,158.82,158.91,158.02,158.06,270989.0,144.2714,144.3532,143.5447,143.581,270989.0
2021-12-15 14:20:00,158.05,158.16,157.54,157.83,228420.0,143.572,143.6719,143.1087,143.3721,228420.0
2021-12-15 14:30:00,157.8,158.73,157.79,158.47,264556.0,143.3449,144.1897,143.3358,143.9535,264556.0
2021-12-15 14:40:00,158.45,158.63,158.01,158.06,165494.0,143.9353,144.0988,143.5356,143.581,165494.0
2021-12-15 14:50:00,158.04,158.21,157.65,157.77,211126.0,143.5629,143.7173,143.2086,143.3176,211126.0
2021-12-15 15:00:00,157.77,157.86,157.52,157.78,371934.0,143.3176,143.3994,143.0905,143.3267,371934.0
2021-12-15 15:10:00,157.77,158.45,157.67,158.43,396024.0,143.3176,143.9353,143.2268,143.9171,396024.0
2021-12-15 15:20:00,158.43,158.49,158.02,158.34,294936.0,143.9171,143.9717,143.5447,143.8354,294936.0
2021-12-15 15:30:00,158.34,158.49,158.18,158.42,272140.0,143.8354,143.9717,143.6901,143.9081,272140.0
2021-12-15 15:40:00,158.43,158.54,157.65,157.68,355209.0,143.9171,144.0171,143.2086,143.2359,355209.0
2021-12-15 15:50:00,157.65,158.11,157.62,157.76,1249274.0,143.2086,143.6265,143.1813,143.3085,1249274.0
2021-12-16 09:30:00,160.39,160.6,159.05,159.12,753930.0,145.6976,145.8884,144.4804,144.5439,753930.0
2021-12-16 09:40:00,159.14,159.32,158.7,159.07,426544.0,144.5621,144.7256,144.1624,144.4985,426544.0
2021-12-16 09:50:00,159.07,160.17,159.03,159.59,490672.0,144.4985,145.4978,144.4622,144.9709,490672.0
2021-12-16 10:00:00,159.63,159.75,159.23,159.35,300553.0,145.0072,145.1162,144.6439,144.7529,300553.0
2021-12-16 10:10:00,159.33,159.91,159.32,159.77,271960.0,144.7347,145.2616,144.7256,145.1344,271960.0
2021-12-16 10:20:00,159.81,160.36,159.73,160.3,314790.0,145.1707,145.6704,145.0981,145.6158,314790.0
2021-12-16 10:30:00,160.29,160.77,160.29,160.74,432087.0,145.6068,146.0428,145.6068,146.0155,432087.0
2021-12-16 10:40:00,160.76,161.37,160.59,161.37,394503.0,146.0337,146.5878,145.8793,146.5878,394503.0
2021-12-16 10:50:00,161.4,161.45,160.87,160.95,425462.0,146.6151,146.6605,146.1336,146.2063,425462.0
2021-12-16 11:00:00,160.91,161.17,160.7,160.81,305644.0,146.17,146.4062,145.9792,146.0791,305644.0
2021-12-16 11:10:00,160.81,161.65,160.79,161.39,823001.0,146.0791,146.8422,146.061,146.606,823001.0
2021-12-16 11:20:00,161.38,161.81,161.33,161.48,630249.0,146.5969,146.9875,146.5515,146.6878,630249.0
2021-12-16 11:30:00,161.48,161.68,161.37,161.4,252284.0,146.6878,146.8694,146.5878,146.6151,252284.0
2021-12-16 11:40:00,161.4,161.82,161.37,161.7,274568.0,146.6151,146.9966,146.5878,146.8876,274568.0
2021-12-16 11:50:00,161.72,161.75,161.4,161.43,175629.0,146.9058,146.933,146.6151,146.6423,175629.0
2021-12-16 12:00:00,161.4,161.54,161.28,161.36,142516.0,146.6151,146.7423,146.5061,146.5787,142516.0
2021-12-16 12:10:00,161.39,161.5,161.33,161.42,159774.0,146.606,146.7059,146.5515,146.6333,159774.0
2021-12-16 12:20:00,161.42,161.83,161.41,161.78,221472.0,146.6333,147.0057,146.6242,146.9603,221472.0
2021-12-16 12:30:00,161.77,161.78,161.38,161.42,111325.0,146.9512,146.9603,146.5969,146.6333,111325.0
2021-12-16 12:40:00,161.41,161.5,160.77,160.83,199842.0,146.6242,146.7059,146.0428,146.0973,199842.0
2021-12-16 12:50:00,160.83,160.92,160.69,160.73,196657.0,146.0973,146.1791,145.9701,146.0065,196657.0
2021-12-16 13:00:00,160.75,161.07,160.69,160.76,176335.0,146.0246,146.3153,145.9701,146.0337,176335.0
2021-12-16 13:10:00,160.77,161.2,160.72,161.12,110823.0,146.0428,146.4334,145.9974,146.3607,110823.0
2021-12-16 13:20:00,161.13,161.14,160.96,161.09,140571.0,146.3698,146.3789,146.2154,146.3335,140571.0
2021-12-16 13:30:00,161.09,161.16,160.85,161.04,107725.0,146.3335,146.3971,146.1155,146.2881,107725.0
2021-12-16 13:40:00,161.06,161.13,160.92,161.12,101068.0,146.3062,146.3698,146.1791,146.3607,101068.0
2021-12-16 13:50:00,161.12,161.16,160.86,160.88,111899.0,146.3607,146.3971,146.1246,146.1427,111899.0
2021-12-16 14:00:00,160.88,161.47,160.82,161.47,358479.0,146.1427,146.6787,146.0882,146.6787,358479.0
2021-12-16 14:10:00,161.47,161.76,161.38,161.53,362837.0,146.6787,146.9421,146.5969,146.7332,362837.0
2021-12-16 14:20:00,161.53,161.56,160.88,160.89,175001.0,146.7332,146.7604,146.1427,146.1518,175001.0
2021-12-16 14:30:00,160.89,160.91,160.59,160.86,252497.0,146.1518,146.17,145.8793,146.1246,252497.0
2021-12-16 14:40:00,160.86,160.92,160.03,160.05,150141.0,146.1246,146.1791,145.3706,145.3888,150141.0
2021-12-16 14:50:00,160.06,160.22,159.85,160.16,168745.0,145.3978,145.5432,145.2071,145.4887,168745.0
2021-12-16 15:00:00,160.12,160.28,159.96,160.15,110224.0,145.4523,145.5977,145.307,145.4796,110224.0
2021-12-16 15:10:00,160.16,160.35,159.92,160.26,158991.0,145.4887,145.6613,145.2707,145.5795,158991.0
2021-12-16 15:20:00,160.26,160.98,160.19,160.93,242696.0,145.5795,146.2336,145.5159,146.1881,242696.0
2021-12-16 15:30:00,160.93,160.96,160.57,160.81,225165.0,146.1881,146.2154,145.8611,146.0791,225165.0
2021-12-16 15:40:00,160.81,160.88,160.33,160.34,310914.0,146.0791,146.1427,145.6431,145.6522,310914.0
2021-12-16 15:50:00,160.38,161.03,160.37,160.39,1738469.0,145.6885,146.279,145.6794,145.6976,1738469.0
2021-12-17 09:30:00,159.31,159.38,157.55,157.78,3370319.0,144.7165,144.7801,143.1178,143.3267,3370319.0
2021-12-17 09:40:00,157.81,157.82,155.91,156.27,657805.0,143.3539,143.363,141.628,141.955,657805.0
2021-12-17 09:50:00,156.33,156.37,155.25,156.04,546485.0,142.0095,142.0459,141.0285,141.7461,546485.0
2021-12-17 10:00:00,156.04,156.2,155.69,155.79,451132.0,141.7461,141.8914,141.4281,141.519,451132.0
2021-12-17 10:10:00,155.79,155.87,155.18,155.67,305276.0,141.519,141.5917,140.9649,141.41,305276.0
2021-12-17 10:20:00,155.65,156.07,155.35,155.81,345634.0,141.3918,141.7733,141.1193,141.5372,345634.0
2021-12-17 10:30:00,155.79,156.77,155.66,156.3,279251.0,141.519,142.4092,141.4009,141.9823,279251.0
2021-12-17 10:40:00,156.27,157.02,156.2,157.0,225323.0,141.955,142.6363,141.8914,142.6181,225323.0
2021-12-17 10:50:00,157.01,157.52,156.84,157.23,209948.0,142.6272,143.0905,142.4728,142.8271,209948.0
2021-12-17 11:00:00,157.24,157.43,157.12,157.29,144998.0,142.8362,143.0088,142.7272,142.8816,144998.0
2021-12-17 11:10:00,157.3,157.91,157.25,157.91,190099.0,142.8907,143.4448,142.8452,143.4448,190099.0
2021-12-17 11:20:00,157.9,157.9,157.52,157.81,168820.0,143.4357,143.4357,143.0905,143.3539,168820.0
2021-12-17 11:30:00,157.83,157.83,157.0,157.12,202004.0,143.3721,143.3721,142.6181,142.7272,202004.0
2021-12-17 11:40:00,157.13,157.2,156.51,156.54,219456.0,142.7362,142.7998,142.173,142.2003,219456.0
2021-12-17 11:50:00,156.54,156.71,156.32,156.52,149052.0,142.2003,142.3547,142.0004,142.1821,149052.0
2021-12-17 12:00:00,156.5,156.5,156.03,156.13,117872.0,142.1639,142.1639,141.737,141.8278,117872.0
2021-12-17 12:10:00,156.14,156.63,156.14,156.41,118381.0,141.8369,142.282,141.8369,142.0822,118381.0
2021-12-17 12:20:00,156.43,156.56,156.12,156.26,91342.0,142.1004,142.2184,141.8188,141.9459,91342.0
2021-12-17 12:30:00,156.25,156.59,156.21,156.39,100215.0,141.9368,142.2457,141.9005,142.064,100215.0
2021-12-17 12:40:00,156.38,156.5,156.29,156.42,69970.0,142.0549,142.1639,141.9732,142.0913,69970.0
2021-12-17 12:50:00,156.4,156.41,156.06,156.19,141813.0,142.0731,142.0822,141.7643,141.8823,141813.0
2021-12-17 13:00:00,156.19,156.34,155.97,156.03,135426.0,141.8823,142.0186,141.6825,141.737,135426.0
2021-12-17 13:10:00,156.05,156.2,155.93,156.07,119275.0,141.7552,141.8914,141.6462,141.7733,119275.0
2021-12-17 13:20:00,156.09,156.51,156.09,156.46,113118.0,141.7915,142.173,141.7915,142.1276,113118.0
2021-12-17 13:30:00,156.45,156.62,156.36,156.54,112701.0,142.1185,142.273,142.0368,142.2003,112701.0
2021-12-17 13:40:00,156.55,156.69,156.44,156.69,106911.0,142.2094,142.3365,142.1094,142.3365,106911.0
2021-12-17 13:50:00,156.66,156.95,156.57,156.95,171602.0,142.3093,142.5727,142.2275,142.5727,171602.0
2021-12-17 14:00:00,156.95,157.0,156.78,156.91,170927.0,142.5727,142.6181,142.4183,142.5364,170927.0
2021-12-17 14:10:00,156.9,156.99,156.83,156.84,88224.0,142.5273,142.6091,142.4637,142.4728,88224.0
2021-12-17 14:20:00,156.86,157.04,156.72,156.72,143676.0,142.491,142.6545,142.3638,142.3638,143676.0
2021-12-17 14:30:00,156.73,156.84,156.53,156.62,117291.0,142.3729,142.4728,142.1912,142.273,117291.0
2021-12-17 14:40:00,156.62,156.95,156.6,156.89,127964.0,142.273,142.5727,142.2548,142.5182,127964.0
2021-12-17 14:50:00,156.9,156.9,156.56,156.8,147828.0,142.5273,142.5273,142.2184,142.4365,147828.0
2021-12-17 15:00:00,156.77,157.25,156.77,157.21,144420.0,142.4092,142.8452,142.4092,142.8089,144420.0
2021-12-17 15:10:00,157.22,157.22,156.82,157.01,136119.0,142.818,142.818,142.4546,142.6272,136119.0
2021-12-17 15:20:00,157.0,157.2,156.83,157.01,142151.0,142.6181,142.7998,142.4637,142.6272,142151.0
2021-12-17 15:30:00,157.03,157.11,156.76,157.08,225429.0,142.6454,142.7181,142.4001,142.6908,225429.0
2021-12-17 15:40:00,157.07,157.42,157.01,157.13,317757.0,142.6817,142.9997,142.6272,142.7362,317757.0
2021-12-17 15:50:00,157.11,157.3,156.62,156.78,854368.0,142.7181,142.8907,142.273,142.4183,854368.0
2021-12-20 09:30:00,154.51,154.7,152.92,153.36,924910.0,140.3562,140.5288,138.9119,139.3116,924910.0
2021-12-20 09:40:00,153.3,153.54,152.86,152.95,343161.0,139.2571,139.4751,138.8574,138.9391,343161.0
2021-12-20 09:50:00,152.94,153.31,152.66,153.14,362288.0,138.9301,139.2662,138.6757,139.1117,362288.0
2021-12-20 10:00:00,153.12,153.37,152.8,153.16,291507.0,139.0936,139.3207,138.8029,139.1299,291507.0
2021-12-20 10:10:00,153.11,153.78,152.93,153.62,210702.0,139.0845,139.6931,138.921,139.5478,210702.0
2021-12-20 10:20:00,153.62,153.79,152.88,152.97,173194.0,139.5478,139.7022,138.8756,138.9573,173194.0
2021-12-20 10:30:00,152.99,153.02,152.48,152.64,293252.0,138.9755,139.0027,138.5122,138.6575,293252.0
2021-12-20 10:40:00,152.62,152.76,152.26,152.3,200411.0,138.6394,138.7665,138.3123,138.3487,200411.0
2021-12-20 10:50:00,152.3,152.55,152.21,152.46,193667.0,138.3487,138.5758,138.2669,138.494,193667.0
2021-12-20 11:00:00,152.43,152.44,152.11,152.27,151973.0,138.4668,138.4759,138.1761,138.3214,151973.0
2021-12-20 11:10:00,152.26,152.35,151.84,152.08,237497.0,138.3123,138.3941,137.9308,138.1488,237497.0
2021-12-20 11:20:00,152.12,152.47,152.03,152.37,139791.0,138.1852,138.5031,138.1034,138.4123,139791.0
2021-12-20 11:30:00,152.36,152.66,152.3,152.66,334571.0,138.4032,138.6757,138.3487,138.6757,334571.0
2021-12-20 11:40:00,152.64,152.84,152.56,152.81,197011.0,138.6575,138.8392,138.5849,138.812,197011.0
2021-12-20 11:50:00,152.82,153.02,152.76,152.92,175071.0,138.821,139.0027,138.7665,138.9119,175071.0
2021-12-20 12:00:00,152.92,152.95,152.5,152.58,214494.0,138.9119,138.9391,138.5304,138.603,214494.0
2021-12-20 12:10:00,152.57,152.92,152.54,152.89,188823.0,138.5939,138.9119,138.5667,138.8846,188823.0
2021-12-20 12:20:00,152.9,153.05,152.84,153.01,159091.0,138.8937,139.03,138.8392,138.9936,159091.0
2021-12-20 12:30:00,153.02,153.04,152.76,152.97,141831.0,139.0027,139.0209,138.7665,138.9573,141831.0
2021-12-20 12:40:00,152.98,153.03,152.9,152.93,133998.0,138.9664,139.0118,138.8937,138.921,133998.0
2021-12-20 12:50:00,152.91,152.99,152.78,152.84,166004.0,138.9028,138.9755,138.7847,138.8392,166004.0
2021-12-20 13:00:00,152.83,152.97,152.72,152.95,144021.0,138.8301,138.9573,138.7302,138.9391,144021.0
2021-12-20 13:10:00,152.92,153.01,152.79,152.84,112888.0,138.9119,138.9936,138.7938,138.8392,112888.0
2021-12-20 13:20:00,152.83,153.05,152.78,152.99,111624.0,138.8301,139.03,138.7847,138.9755,111624.0
2021-12-20 13:30:00,152.99,152.99,152.53,152.84,105850.0,138.9755,138.9755,138.5576,138.8392,105850.0
2021-12-20 13:40:00,152.84,153.28,152.82,153.25,161142.0,138.8392,139.2389,138.821,139.2117,161142.0
2021-12-20 13:50:00,153.26,153.64,153.24,153.36,151550.0,139.2207,139.5659,139.2026,139.3116,151550.0
2021-12-20 14:00:00,153.39,153.56,153.3,153.47,158024.0,139.3388,139.4933,139.2571,139.4115,158024.0
2021-12-20 14:10:00,153.47,153.53,153.37,153.44,110354.0,139.4115,139.466,139.3207,139.3843,110354.0
2021-12-20 14:20:00,153.44,153.69,153.33,153.4,114104.0,139.3843,139.6114,139.2843,139.3479,114104.0
2021-12-20 14:30:00,153.38,153.44,153.23,153.3,112336.0,139.3298,139.3843,139.1935,139.2571,112336.0
2021-12-20 14:40:00,153.32,153.49,153.2,153.3,82988.0,139.2752,139.4297,139.1662,139.2571,82988.0
2021-12-20 14:50:00,153.28,153.49,153.2,153.27,116950.0,139.2389,139.4297,139.1662,139.2298,116950.0
2021-12-20 15:00:00,153.3,153.5,153.21,153.35,127730.0,139.2571,139.4388,139.1753,139.3025,127730.0
2021-12-20 15:10:00,153.34,153.61,153.3,153.43,169320.0,139.2934,139.5387,139.2571,139.3752,169320.0
2021-12-20 15:20:00,153.43,153.65,153.3,153.52,193493.0,139.3752,139.575,139.2571,139.4569,193493.0
2021-12-20 15:30:00,153.5,153.53,153.14,153.33,203887.0,139.4388,139.466,139.1117,139.2843,203887.0
2021-12-20 15:40:00,153.33,153.66,153.32,153.61,240106.0,139.2843,139.5841,139.2752,139.5387,240106.0
2021-12-20 15:50:00,153.65,154.33,153.6,153.95,959687.0,139.575,140.1927,139.5296,139.8475,959687.0
2021-12-21 09:30:00,155.41,156.32,155.09,156.27,537575.0,141.1738,142.0004,140.8831,141.955,537575.0
2021-12-21 09:40:00,156.25,156.43,155.49,155.76,283034.0,141.9368,142.1004,141.2465,141.4917,283034.0
2021-12-21 09:50:00,155.81,156.28,155.43,156.27,190949.0,141.5372,141.9641,141.192,141.955,190949.0
2021-12-21 10:00:00,156.29,156.8,156.2,156.63,297457.0,141.9732,142.4365,141.8914,142.282,297457.0
2021-12-21 10:10:00,156.6,156.79,156.44,156.53,155818.0,142.2548,142.4274,142.1094,142.1912,155818.0
2021-12-21 10:20:00,156.53,156.71,155.75,155.75,181260.0,142.1912,142.3547,141.4826,141.4826,181260.0
2021-12-21 10:30:00,155.77,156.1,155.6,155.81,134323.0,141.5008,141.8006,141.3464,141.5372,134323.0
2021-12-21 10:40:00,155.8,156.23,155.78,156.04,136022.0,141.5281,141.9187,141.5099,141.7461,136022.0
2021-12-21 10:50:00,156.02,156.22,155.86,155.9,191639.0,141.7279,141.9096,141.5826,141.6189,191639.0
2021-12-21 11:00:00,155.89,156.42,155.8,156.37,142643.0,141.6098,142.0913,141.5281,142.0459,142643.0
2021-12-21 11:10:00,156.36,156.39,156.12,156.29,155416.0,142.0368,142.064,141.8188,141.9732,155416.0
2021-12-21 11:20:00,156.29,156.71,156.29,156.4,119987.0,141.9732,142.3547,141.9732,142.0731,119987.0
2021-12-21 11:30:00,156.41,156.51,156.23,156.42,81052.0,142.0822,142.173,141.9187,142.0913,81052.0
2021-12-21 11:40:00,156.43,156.78,156.42,156.53,138435.0,142.1004,142.4183,142.0913,142.1912,138435.0
2021-12-21 11:50:00,156.55,156.6,156.31,156.37,128051.0,142.2094,142.2548,141.9914,142.0459,128051.0
2021-12-21 12:00:00,156.37,156.72,156.32,156.68,98010.0,142.0459,142.3638,142.0004,142.3275,98010.0
2021-12-21 12:10:00,156.67,156.77,156.6,156.67,141928.0,142.3184,142.4092,142.2548,142.3184,141928.0
2021-12-21 12:20:00,156.68,156.76,156.54,156.72,168713.0,142.3275,142.4001,142.2003,142.3638,168713.0
2021-12-21 12:30:00,156.73,156.86,156.66,156.8,157137.0,142.3729,142.491,142.3093,142.4365,157137.0
2021-12-21 12:40:00,156.8,157.04,156.63,157.02,126473.0,142.4365,142.6545,142.282,142.6363,126473.0
2021-12-21 12:50:00,157.01,157.18,157.0,157.08,183304.0,142.6272,142.7817,142.6181,142.6908,183304.0
2021-12-21 13:00:00,157.08,157.16,156.94,156.97,120263.0,142.6908,142.7635,142.5636,142.5909,120263.0
2021-12-21 13:10:00,156.99,157.04,156.65,156.71,93819.0,142.6091,142.6545,142.3002,142.3547,93819.0
2021-12-21 13:20:00,156.72,156.89,156.68,156.7,149276.0,142.3638,142.5182,142.3275,142.3456,149276.0
2021-12-21 13:30:00,156.71,156.71,156.49,156.64,98488.0,142.3547,142.3547,142.1549,142.2911,98488.0
2021-12-21 13:40:00,156.65,156.79,156.6,156.7,77069.0,142.3002,142.4274,142.2548,142.3456,77069.0
2021-12-21 13:50:00,156.71,156.73,156.38,156.41,120511.0,142.3547,142.3729,142.0549,142.0822,120511.0
2021-12-21 14:00:00,156.39,156.5,156.3,156.36,161764.0,142.064,142.1639,141.9823,142.0368,161764.0
2021-12-21 14:10:00,156.35,156.46,156.18,156.27,172691.0,142.0277,142.1276,141.8733,141.955,172691.0
2021-12-21 14:20:00,156.26,156.47,156.16,156.28,118059.0,141.9459,142.1367,141.8551,141.9641,118059.0
2021-12-21 14:30:00,156.29,156.33,155.97,155.98,107655.0,141.9732,142.0095,141.6825,141.6916,107655.0
2021-12-21 14:40:00,155.97,156.18,155.91,156.02,81679.0,141.6825,141.8733,141.628,141.7279,81679.0
2021-12-21 14:50:00,156.02,156.12,155.91,155.99,143707.0,141.7279,141.8188,141.628,141.7007,143707.0
2021-12-21 15:00:00,155.98,156.0,155.84,155.91,120163.0,141.6916,141.7097,141.5644,141.628,120163.0
2021-12-21 15:10:00,155.92,156.37,155.92,156.36,135643.0,141.6371,142.0459,141.6371,142.0368,135643.0
2021-12-21 15:20:00,156.35,156.5,156.2,156.22,113260.0,142.0277,142.1639,141.8914,141.9096,113260.0
2021-12-21 15:30:00,156.23,156.31,156.02,156.03,204195.0,141.9187,141.9914,141.7279,141.737,204195.0
2021-12-21 15:40:00,156.03,156.08,155.52,155.66,246374.0,141.737,141.7824,141.2737,141.4009,246374.0
2021-12-21 15:50:00,155.64,156.14,155.64,156.1,615907.0,141.3827,141.8369,141.3827,141.8006,615907.0
2021-12-22 09:30:00,155.75,156.16,155.41,156.08,249515.0,141.4826,141.8551,141.1738,141.7824,249515.0
2021-12-22 09:40:00,156.03,156.14,155.42,155.51,144682.0,141.737,141.8369,141.1829,141.2646,144682.0
2021-12-22 09:50:00,155.52,156.28,155.24,156.26,142258.0,141.2737,141.9641,141.0194,141.9459,142258.0
2021-12-22 10:00:00,156.28,156.93,156.16,156.39,188035.0,141.9641,142.5546,141.8551,142.064,188035.0
2021-12-22 10:10:00,156.39,156.86,156.39,156.7,152846.0,142.064,142.491,142.064,142.3456,152846.0
2021-12-22 10:20:00,156.7,156.94,156.6,156.77,128462.0,142.3456,142.5636,142.2548,142.4092,128462.0
2021-12-22 10:30:00,156.79,156.88,156.62,156.75,116553.0,142.4274,142.5091,142.273,142.391,116553.0
2021-12-22 10:40:00,156.72,156.89,156.66,156.73,76562.0,142.3638,142.5182,142.3093,142.3729,76562.0
2021-12-22 10:50:00,156.76,156.94,156.69,156.77,158380.0,142.4001,142.5636,142.3365,142.4092,158380.0
2021-12-22 11:00:00,156.77,156.86,156.61,156.66,98434.0,142.4092,142.491,142.2639,142.3093,98434.0
2021-12-22 11:10:00,156.67,156.95,156.65,156.88,118965.0,142.3184,142.5727,142.3002,142.5091,118965.0
2021-12-22 11:20:00,156.87,156.87,156.69,156.8,114869.0,142.5001,142.5001,142.3365,142.4365,114869.0
2021-12-22 11:30:00,156.81,157.06,156.76,157.01,145081.0,142.4455,142.6726,142.4001,142.6272,145081.0
2021-12-22 11:40:00,157.0,157.0,156.72,156.78,82407.0,142.6181,142.6181,142.3638,142.4183,82407.0
2021-12-22 11:50:00,156.8,156.84,156.61,156.71,79069.0,142.4365,142.4728,142.2639,142.3547,79069.0
2021-12-22 12:00:00,156.74,156.75,156.54,156.7,158477.0,142.382,142.391,142.2003,142.3456,158477.0
2021-12-22 12:10:00,156.65,156.67,156.43,156.45,103041.0,142.3002,142.3184,142.1004,142.1185,103041.0
2021-12-22 12:20:00,156.44,156.52,156.43,156.49,101359.0,142.1094,142.1821,142.1004,142.1549,101359.0
2021-12-22 12:30:00,156.5,156.57,156.39,156.42,68632.0,142.1639,142.2275,142.064,142.0913,68632.0
2021-12-22 12:40:00,156.43,156.43,156.26,156.4,78720.0,142.1004,142.1004,141.9459,142.0731,78720.0
2021-12-22 12:50:00,156.4,156.65,156.39,156.6,87789.0,142.0731,142.3002,142.064,142.2548,87789.0
2021-12-22 13:00:00,156.58,156.63,156.5,156.52,68329.0,142.2366,142.282,142.1639,142.1821,68329.0
2021-12-22 13:10:00,156.51,156.6,156.48,156.56,48373.0,142.173,142.2548,142.1458,142.2184,48373.0
2021-12-22 13:20:00,156.57,156.61,156.52,156.59,54338.0,142.2275,142.2639,142.1821,142.2457,54338.0
2021-12-22 13:30:00,156.6,156.6,156.47,156.51,67717.0,142.2548,142.2548,142.1367,142.173,67717.0
2021-12-22 13:40:00,156.53,156.63,156.49,156.54,104643.0,142.1912,142.282,142.1549,142.2003,104643.0
2021-12-22 13:50:00,156.53,156.57,156.36,156.37,54652.0,142.1912,142.2275,142.0368,142.0459,54652.0
2021-12-22 14:00:00,156.36,156.41,156.27,156.4,56935.0,142.0368,142.0822,141.955,142.0731,56935.0
2021-12-22 14:10:00,156.4,156.51,156.38,156.49,56240.0,142.0731,142.173,142.0549,142.1549,56240.0
2021-12-22 14:20:00,156.48,156.56,156.29,156.35,76094.0,142.1458,142.2184,141.9732,142.0277,76094.0
2021-12-22 14:30:00,156.37,156.48,156.29,156.47,72011.0,142.0459,142.1458,141.9732,142.1367,72011.0
2021-12-22 14:40:00,156.47,156.56,156.43,156.55,58141.0,142.1367,142.2184,142.1004,142.2094,58141.0
2021-12-22 14:50:00,156.54,156.57,156.45,156.48,74325.0,142.2003,142.2275,142.1185,142.1458,74325.0
2021-12-22 15:00:00,156.47,156.6,156.46,156.53,87595.0,142.1367,142.2548,142.1276,142.1912,87595.0
2021-12-22 15:10:00,156.53,156.63,156.47,156.55,137416.0,142.1912,142.282,142.1367,142.2094,137416.0
2021-12-22 15:20:00,156.56,156.66,156.51,156.56,129162.0,142.2184,142.3093,142.173,142.2184,129162.0
2021-12-22 15:30:00,156.56,156.59,156.43,156.47,137416.0,142.2184,142.2457,142.1004,142.1367,137416.0
2021-12-22 15:40:00,156.47,156.55,156.42,156.48,227149.0,142.1367,142.2094,142.0913,142.1458,227149.0
2021-12-22 15:50:00,156.49,156.75,156.48,156.69,446216.0,142.1549,142.391,142.1458,142.3365,446216.0
2021-12-23 09:30:00,157.61,159.12,157.45,159.08,480585.0,143.1723,144.5439,143.0269,144.5076,480585.0
2021-12-23 09:40:00,159.03,159.1,158.64,158.84,291427.0,144.4622,144.5258,144.1079,144.2896,291427.0
2021-12-23 09:50:00,158.82,158.84,158.04,158.04,182451.0,144.2714,144.2896,143.5629,143.5629,182451.0
2021-12-23 10:00:00,158.05,158.08,157.66,157.94,156688.0,143.572,143.5992,143.2177,143.472,156688.0
2021-12-23 10:10:00,157.97,158.27,157.93,157.97,125597.0,143.4993,143.7718,143.463,143.4993,125597.0
2021-12-23 10:20:00,157.96,157.97,157.67,157.75,97805.0,143.4902,143.4993,143.2268,143.2994,97805.0
2021-12-23 10:30:00,157.75,157.96,157.62,157.95,107964.0,143.2994,143.4902,143.1813,143.4811,107964.0
2021-12-23 10:40:00,157.94,157.98,157.72,157.83,77006.0,143.472,143.5084,143.2722,143.3721,77006.0
2021-12-23 10:50:00,157.82,157.83,157.46,157.6,140628.0,143.363,143.3721,143.036,143.1632,140628.0
2021-12-23 11:00:00,157.61,157.74,157.52,157.67,66259.0,143.1723,143.2904,143.0905,143.2268,66259.0
2021-12-23 11:10:00,157.67,157.89,157.6,157.72,105089.0,143.2268,143.4266,143.1632,143.2722,105089.0
2021-12-23 11:20:00,157.73,157.8,157.52,157.62,85150.0,143.2813,143.3449,143.0905,143.1813,85150.0
2021-12-23 11:30:00,157.63,157.66,157.54,157.58,54191.0,143.1904,143.2177,143.1087,143.145,54191.0
2021-12-23 11:40:00,157.58,157.69,157.53,157.56,69209.0,143.145,143.2449,143.0996,143.1268,69209.0
2021-12-23 11:50:00,157.55,157.68,157.55,157.59,71242.0,143.1178,143.2359,143.1178,143.1541,71242.0
2021-12-23 12:00:00,157.59,157.61,157.51,157.56,61985.0,143.1541,143.1723,143.0814,143.1268,61985.0
2021-12-23 12:10:00,157.55,157.64,157.49,157.5,57721.0,143.1178,143.1995,143.0633,143.0723,57721.0
2021-12-23 12:20:00,157.5,157.66,157.48,157.65,52657.0,143.0723,143.2177,143.0542,143.2086,52657.0
2021-12-23 12:30:00,157.64,157.72,157.6,157.62,57690.0,143.1995,143.2722,143.1632,143.1813,57690.0
2021-12-23 12:40:00,157.62,157.69,157.5,157.5,67051.0,143.1813,143.2449,143.0723,143.0723,67051.0
2021-12-23 12:50:00,157.51,157.57,157.47,157.5,53130.0,143.0814,143.1359,143.0451,143.0723,53130.0
2021-12-23 13:00:00,157.5,157.56,157.39,157.41,54812.0,143.0723,143.1268,142.9724,142.9906,54812.0
2021-12-23 13:10:00,157.42,157.59,157.41,157.53,60896.0,142.9997,143.1541,142.9906,143.0996,60896.0
2021-12-23 13:20:00,157.52,157.68,157.47,157.65,63933.0,143.0905,143.2359,143.0451,143.2086,63933.0
2021-12-23 13:30:00,157.66,157.68,157.53,157.54,74820.0,143.2177,143.2359,143.0996,143.1087,74820.0
2021-12-23 13:40:00,157.54,157.57,157.47,157.51,72238.0,143.1087,143.1359,143.0451,143.0814,72238.0
2021-12-23 13:50:00,157.51,157.63,157.47,157.59,83971.0,143.0814,143.1904,143.0451,143.1541,83971.0
2021-12-23 14:00:00,157.59,157.61,157.47,157.54,51064.0,143.1541,143.1723,143.0451,143.1087,51064.0
2021-12-23 14:10:00,157.56,157.8,157.54,157.79,98264.0,143.1268,143.3449,143.1087,143.3358,98264.0
2021-12-23 14:20:00,157.78,157.85,157.74,157.8,82897.0,143.3267,143.3903,143.2904,143.3449,82897.0
2021-12-23 14:30:00,157.81,157.86,157.72,157.72,84547.0,143.3539,143.3994,143.2722,143.2722,84547.0
2021-12-23 14:40:00,157.73,157.73,157.56,157.63,68218.0,143.2813,143.2813,143.1268,143.1904,68218.0
2021-12-23 14:50:00,157.62,157.7,157.58,157.63,80942.0,143.1813,143.254,143.145,143.1904,80942.0
2021-12-23 15:00:00,157.63,157.68,157.51,157.51,71915.0,143.1904,143.2359,143.0814,143.0814,71915.0
2021-12-23 15:10:00,157.52,157.53,157.31,157.32,151408.0,143.0905,143.0996,142.8997,142.9088,151408.0
2021-12-23 15:20:00,157.32,157.52,157.31,157.52,93189.0,142.9088,143.0905,142.8997,143.0905,93189.0
2021-12-23 15:30:00,157.52,157.66,157.39,157.55,123398.0,143.0905,143.2177,142.9724,143.1178,123398.0
2021-12-23 15:40:00,157.54,157.56,157.44,157.51,124754.0,143.1087,143.1268,143.0178,143.0814,124754.0
2021-12-23 15:50:00,157.47,157.63,157.21,157.27,493765.0,143.0451,143.1904,142.8089,142.8634,493765.0
2021-12-27 09:30:00,157.6,157.97,156.34,156.59,338293.0,143.1632,143.4993,142.0186,142.2457,338293.0
2021-12-27 09:40:00,156.6,157.88,156.59,157.86,267865.0,142.2548,143.4175,142.2457,143.3994,267865.0
2021-12-27 09:50:00,157.87,157.89,157.11,157.18,110783.0,143.4084,143.4266,142.7181,142.7817,110783.0
2021-12-27 10:00:00,157.2,157.34,157.02,157.28,136584.0,142.7998,142.927,142.6363,142.8725,136584.0
2021-12-27 10:10:00,157.29,157.61,157.15,157.39,89743.0,142.8816,143.1723,142.7544,142.9724,89743.0
2021-12-27 10:20:00,157.39,157.69,157.37,157.68,80664.0,142.9724,143.2449,142.9542,143.2359,80664.0
2021-12-27 10:30:00,157.66,157.72,157.31,157.45,126491.0,143.2177,143.2722,142.8997,143.0269,126491.0
2021-12-27 10:40:00,157.45,157.56,157.38,157.54,123541.0,143.0269,143.1268,142.9633,143.1087,123541.0
2021-12-27 10:50:00,157.56,157.76,157.54,157.75,159810.0,143.1268,143.3085,143.1087,143.2994,159810.0
2021-12-27 11:00:00,157.77,157.8,157.63,157.78,74796.0,143.3176,143.3449,143.1904,143.3267,74796.0
2021-12-27 11:10:00,157.76,157.85,157.72,157.83,87625.0,143.3085,143.3903,143.2722,143.3721,87625.0
2021-12-27 11:20:00,157.81,157.88,157.7,157.83,67062.0,143.3539,143.4175,143.254,143.3721,67062.0
2021-12-27 11:30:00,157.79,157.82,157.59,157.69,107802.0,143.3358,143.363,143.1541,143.2449,107802.0
2021-12-27 11:40:00,157.68,157.77,157.62,157.67,44070.0,143.2359,143.3176,143.1813,143.2268,44070.0
2021-12-27 11:50:00,157.67,157.79,157.63,157.74,54570.0,143.2268,143.3358,143.1904,143.2904,54570.0
2021-12-27 12:00:00,157.73,157.89,157.7,157.86,63513.0,143.2813,143.4266,143.254,143.3994,63513.0
2021-12-27 12:10:00,157.86,158.05,157.83,158.01,105456.0,143.3994,143.572,143.3721,143.5356,105456.0
2021-12-27 12:20:00,158.03,158.19,157.99,158.15,78313.0,143.5538,143.6991,143.5175,143.6628,78313.0
2021-12-27 12:30:00,158.17,158.2,157.9,157.93,111566.0,143.681,143.7082,143.4357,143.463,111566.0
2021-12-27 12:40:00,157.93,158.04,157.93,158.04,59031.0,143.463,143.5629,143.463,143.5629,59031.0
2021-12-27 12:50:00,158.03,158.08,157.97,158.04,63550.0,143.5538,143.5992,143.4993,143.5629,63550.0
2021-12-27 13:00:00,158.03,158.11,157.92,158.05,44595.0,143.5538,143.6265,143.4539,143.572,44595.0
2021-12-27 13:10:00,158.05,158.06,157.95,157.97,38028.0,143.572,143.581,143.4811,143.4993,38028.0
2021-12-27 13:20:00,157.97,157.99,157.85,157.91,50536.0,143.4993,143.5175,143.3903,143.4448,50536.0
2021-12-27 13:30:00,157.89,157.93,157.85,157.85,54918.0,143.4266,143.463,143.3903,143.3903,54918.0
2021-12-27 13:40:00,157.85,157.88,157.77,157.86,101199.0,143.3903,143.4175,143.3176,143.3994,101199.0
2021-12-27 13:50:00,157.86,157.98,157.82,157.98,61684.0,143.3994,143.5084,143.363,143.5084,61684.0
2021-12-27 14:00:00,157.97,158.06,157.87,158.06,69912.0,143.4993,143.581,143.4084,143.581,69912.0
2021-12-27 14:10:00,158.05,158.07,157.88,157.88,76293.0,143.572,143.5901,143.4175,143.4175,76293.0
2021-12-27 14:20:00,157.89,158.06,157.86,158.06,64157.0,143.4266,143.581,143.3994,143.581,64157.0
2021-12-27 14:30:00,158.06,158.11,157.95,158.0,58893.0,143.581,143.6265,143.4811,143.5265,58893.0
2021-12-27 14:40:00,158.0,158.02,157.8,157.81,78347.0,143.5265,143.5447,143.3449,143.3539,78347.0
2021-12-27 14:50:00,157.81,157.89,157.73,157.83,67649.0,143.3539,143.4266,143.2813,143.3721,67649.0
2021-12-27 15:00:00,157.83,157.84,157.7,157.78,81688.0,143.3721,143.3812,143.254,143.3267,81688.0
2021-12-27 15:10:00,157.77,157.78,157.62,157.72,87493.0,143.3176,143.3267,143.1813,143.2722,87493.0
2021-12-27 15:20:00,157.72,157.81,157.69,157.73,99614.0,143.2722,143.3539,143.2449,143.2813,99614.0
2021-12-27 15:30:00,157.73,157.83,157.7,157.71,88698.0,143.2813,143.3721,143.254,143.2631,88698.0
2021-12-27 15:40:00,157.72,158.01,157.72,157.95,156191.0,143.2722,143.5356,143.2722,143.4811,156191.0
2021-12-27 15:50:00,157.94,158.19,157.92,158.19,469139.0,143.472,143.6991,143.4539,143.6991,469139.0
2021-12-28 09:30:00,158.2,159.77,158.08,159.59,378794.0,143.7082,145.1344,143.5992,144.9709,378794.0
2021-12-28 09:40:00,159.59,160.15,159.31,159.35,244603.0,144.9709,145.4796,144.7165,144.7529,244603.0
2021-12-28 09:50:00,159.31,159.71,159.28,159.62,169477.0,144.7165,145.0799,144.6893,144.9981,169477.0
2021-12-28 10:00:00,159.63,159.91,159.53,159.68,116508.0,145.0072,145.2616,144.9164,145.0526,116508.0
2021-12-28 10:10:00,159.69,159.84,159.55,159.62,115530.0,145.0617,145.198,144.9346,144.9981,115530.0
2021-12-28 10:20:00,159.63,159.68,159.43,159.45,86235.0,145.0072,145.0526,144.8255,144.8437,86235.0
2021-12-28 10:30:00,159.44,159.55,159.17,159.34,109354.0,144.8346,144.9346,144.5894,144.7438,109354.0
2021-12-28 10:40:00,159.35,159.47,159.21,159.32,78854.0,144.7529,144.8619,144.6257,144.7256,78854.0
2021-12-28 10:50:00,159.3,159.31,158.92,159.18,127358.0,144.7075,144.7165,144.3623,144.5984,127358.0
2021-12-28 11:00:00,159.19,159.25,159.07,159.17,94848.0,144.6075,144.662,144.4985,144.5894,94848.0
2021-12-28 11:10:00,159.16,159.29,159.01,159.03,72535.0,144.5803,144.6984,144.444,144.4622,72535.0
2021-12-28 11:20:00,159.03,159.22,158.9,159.04,125805.0,144.4622,144.6348,144.3441,144.4713,125805.0
2021-12-28 11:30:00,159.06,159.47,159.04,159.42,77251.0,144.4894,144.8619,144.4713,144.8165,77251.0
2021-12-28 11:40:00,159.43,159.43,159.22,159.25,41618.0,144.8255,144.8255,144.6348,144.662,41618.0
2021-12-28 11:50:00,159.26,159.41,159.23,159.24,65980.0,144.6711,144.8074,144.6439,144.6529,65980.0
2021-12-28 12:00:00,159.24,159.24,159.01,159.02,63509.0,144.6529,144.6529,144.444,144.4531,63509.0
2021-12-28 12:10:00,159.02,159.03,158.86,158.92,108176.0,144.4531,144.4622,144.3078,144.3623,108176.0
2021-12-28 12:20:00,158.92,158.95,158.52,158.56,112592.0,144.3623,144.3895,143.9989,144.0352,112592.0
2021-12-28 12:30:00,158.56,158.56,158.41,158.49,91246.0,144.0352,144.0352,143.899,143.9717,91246.0
2021-12-28 12:40:00,158.5,158.55,158.39,158.52,71529.0,143.9807,144.0262,143.8808,143.9989,71529.0
2021-12-28 12:50:00,158.52,158.85,158.5,158.77,50549.0,143.9989,144.2987,143.9807,144.226,50549.0
2021-12-28 13:00:00,158.77,158.93,158.75,158.89,48546.0,144.226,144.3713,144.2078,144.335,48546.0
2021-12-28 13:10:00,158.89,158.99,158.85,158.87,59825.0,144.335,144.4259,144.2987,144.3168,59825.0
2021-12-28 13:20:00,158.88,158.96,158.85,158.93,47500.0,144.3259,144.3986,144.2987,144.3713,47500.0
2021-12-28 13:30:00,158.92,159.04,158.88,158.88,66236.0,144.3623,144.4713,144.3259,144.3259,66236.0
2021-12-28 13:40:00,158.88,159.02,158.86,158.98,55904.0,144.3259,144.4531,144.3078,144.4168,55904.0
2021-12-28 13:50:00,158.97,159.21,158.95,159.21,66536.0,144.4077,144.6257,144.3895,144.6257,66536.0
2021-12-28 14:00:00,159.2,159.21,158.95,158.97,70468.0,144.6166,144.6257,144.3895,144.4077,70468.0
2021-12-28 14:10:00,158.96,159.05,158.9,158.97,67119.0,144.3986,144.4804,144.3441,144.4077,67119.0
2021-12-28 14:20:00,158.98,159.0,158.68,158.72,78188.0,144.4168,144.4349,144.1442,144.1806,78188.0
2021-12-28 14:30:00,158.71,158.82,158.67,158.71,48899.0,144.1715,144.2714,144.1352,144.1715,48899.0
2021-12-28 14:40:00,158.71,158.82,158.68,158.75,77809.0,144.1715,144.2714,144.1442,144.2078,77809.0
2021-12-28 14:50:00,158.76,158.86,158.66,158.81,66197.0,144.2169,144.3078,144.1261,144.2623,66197.0
2021-12-28 15:00:00,158.81,158.86,158.69,158.82,100015.0,144.2623,144.3078,144.1533,144.2714,100015.0
2021-12-28 15:10:00,158.81,158.9,158.76,158.77,63803.0,144.2623,144.3441,144.2169,144.226,63803.0
2021-12-28 15:20:00,158.77,158.84,158.7,158.81,72072.0,144.226,144.2896,144.1624,144.2623,72072.0
2021-12-28 15:30:00,158.8,158.91,158.65,158.79,87499.0,144.2533,144.3532,144.117,144.2442,87499.0
2021-12-28 15:40:00,158.78,159.02,158.76,158.91,141540.0,144.2351,144.4531,144.2169,144.3532,141540.0
2021-12-28 15:50:00,158.87,158.91,158.49,158.68,402656.0,144.3168,144.3532,143.9717,144.1442,402656.0
2021-12-29 09:30:00,159.01,159.63,158.31,159.02,277294.0,144.444,145.0072,143.8081,144.4531,277294.0
2021-12-29 09:40:00,159.04,159.36,158.37,158.52,156843.0,144.4713,144.762,143.8626,143.9989,156843.0
2021-12-29 09:50:00,158.51,158.77,158.37,158.37,126926.0,143.9898,144.226,143.8626,143.8626,126926.0
2021-12-29 10:00:00,158.44,158.71,158.42,158.55,138656.0,143.9262,144.1715,143.9081,144.0262,138656.0
2021-12-29 10:10:00,158.55,158.87,158.35,158.82,124196.0,144.0262,144.3168,143.8445,144.2714,124196.0
2021-12-29 10:20:00,158.83,159.02,158.75,158.83,71978.0,144.2805,144.4531,144.2078,144.2805,71978.0
2021-12-29 10:30:00,158.84,159.0,158.77,158.83,69629.0,144.2896,144.4349,144.226,144.2805,69629.0
2021-12-29 10:40:00,158.79,158.91,158.73,158.77,77606.0,144.2442,144.3532,144.1897,144.226,77606.0
2021-12-29 10:50:00,158.76,158.79,158.44,158.61,56227.0,144.2169,144.2442,143.9262,144.0807,56227.0
2021-12-29 11:00:00,158.62,158.67,158.43,158.54,71855.0,144.0897,144.1352,143.9171,144.0171,71855.0
2021-12-29 11:10:00,158.52,158.61,158.37,158.55,61885.0,143.9989,144.0807,143.8626,144.0262,61885.0
2021-12-29 11:20:00,158.54,158.6,158.4,158.42,62585.0,144.0171,144.0716,143.8899,143.9081,62585.0
2021-12-29 11:30:00,158.43,158.44,158.31,158.37,49555.0,143.9171,143.9262,143.8081,143.8626,49555.0
2021-12-29 11:40:00,158.36,158.51,158.32,158.48,88932.0,143.8536,143.9898,143.8172,143.9626,88932.0
2021-12-29 11:50:00,158.48,158.58,158.45,158.47,56236.0,143.9626,144.0534,143.9353,143.9535,56236.0
2021-12-29 12:00:00,158.46,158.52,158.39,158.42,68231.0,143.9444,143.9989,143.8808,143.9081,68231.0
2021-12-29 12:10:00,158.42,158.45,158.15,158.21,72225.0,143.9081,143.9353,143.6628,143.7173,72225.0
2021-12-29 12:20:00,158.21,158.29,158.2,158.28,51755.0,143.7173,143.79,143.7082,143.7809,51755.0
2021-12-29 12:30:00,158.27,158.52,158.27,158.5,42609.0,143.7718,143.9989,143.7718,143.9807,42609.0
2021-12-29 12:40:00,158.49,158.67,158.49,158.67,39752.0,143.9717,144.1352,143.9717,144.1352,39752.0
2021-12-29 12:50:00,158.67,158.7,158.61,158.65,50784.0,144.1352,144.1624,144.0807,144.117,50784.0
2021-12-29 13:00:00,158.65,158.79,158.64,158.77,37880.0,144.117,144.2442,144.1079,144.226,37880.0
2021-12-29 13:10:00,158.74,158.82,158.61,158.67,54522.0,144.1988,144.2714,144.0807,144.1352,54522.0
2021-12-29 13:20:00,158.64,158.66,158.57,158.58,30765.0,144.1079,144.1261,144.0443,144.0534,30765.0
2021-12-29 13:30:00,158.57,158.62,158.51,158.57,64411.0,144.0443,144.0897,143.9898,144.0443,64411.0
2021-12-29 13:40:00,158.56,158.65,158.52,158.54,52070.0,144.0352,144.117,143.9989,144.0171,52070.0
2021-12-29 13:50:00,158.54,158.69,158.52,158.68,59327.0,144.0171,144.1533,143.9989,144.1442,59327.0
2021-12-29 14:00:00,158.68,158.69,158.53,158.6,51967.0,144.1442,144.1533,144.008,144.0716,51967.0
2021-12-29 14:10:00,158.6,158.63,158.56,158.62,44226.0,144.0716,144.0988,144.0352,144.0897,44226.0
2021-12-29 14:20:00,158.62,158.62,158.48,158.54,48541.0,144.0897,144.0897,143.9626,144.0171,48541.0
2021-12-29 14:30:00,158.53,158.65,158.49,158.62,46529.0,144.008,144.117,143.9717,144.0897,46529.0
2021-12-29 14:40:00,158.63,158.65,158.56,158.64,45162.0,144.0988,144.117,144.0352,144.1079,45162.0
2021-12-29 14:50:00,158.64,158.7,158.59,158.67,76406.0,144.1079,144.1624,144.0625,144.1352,76406.0
2021-12-29 15:00:00,158.67,158.81,158.67,158.8,97794.0,144.1352,144.2623,144.1352,144.2533,97794.0
2021-12-29 15:10:00,158.8,158.89,158.78,158.84,51384.0,144.2533,144.335,144.2351,144.2896,51384.0
2021-12-29 15:20:00,158.83,158.93,158.76,158.93,74934.0,144.2805,144.3713,144.2169,144.3713,74934.0
2021-12-29 15:30:00,158.93,158.94,158.76,158.88,104306.0,144.3713,144.3804,144.2169,144.3259,104306.0
2021-12-29 15:40:00,158.87,158.93,158.78,158.87,91493.0,144.3168,144.3713,144.2351,144.3168,91493.0
2021-12-29 15:50:00,158.92,158.93,158.51,158.6,319079.0,144.3623,144.3713,143.9898,144.0716,319079.0
2021-12-30 09:30:00,159.11,160.04,158.69,159.92,347584.0,144.5349,145.3797,144.1533,145.2707,347584.0
2021-12-30 09:40:00,159.97,160.24,159.56,160.02,175955.0,145.3161,145.5613,144.9436,145.3615,175955.0
2021-12-30 09:50:00,160.05,160.1,159.44,159.59,122783.0,145.3888,145.4342,144.8346,144.9709,122783.0
2021-12-30 10:00:00,159.59,159.62,159.19,159.43,81559.0,144.9709,144.9981,144.6075,144.8255,81559.0
2021-12-30 10:10:00,159.42,159.42,159.16,159.32,99957.0,144.8165,144.8165,144.5803,144.7256,99957.0
2021-12-30 10:20:00,159.32,159.43,158.96,158.97,124200.0,144.7256,144.8255,144.3986,144.4077,124200.0
2021-12-30 10:30:00,158.97,159.11,158.9,158.94,101727.0,144.4077,144.5349,144.3441,144.3804,101727.0
2021-12-30 10:40:00,158.96,159.14,158.92,159.11,101641.0,144.3986,144.5621,144.3623,144.5349,101641.0
2021-12-30 10:50:00,159.1,159.17,158.97,159.15,87204.0,144.5258,144.5894,144.4077,144.5712,87204.0
2021-12-30 11:00:00,159.13,159.34,159.08,159.17,151027.0,144.553,144.7438,144.5076,144.5894,151027.0
2021-12-30 11:10:00,159.16,159.21,159.0,159.04,70966.0,144.5803,144.6257,144.4349,144.4713,70966.0
2021-12-30 11:20:00,159.05,159.1,158.74,159.08,173544.0,144.4804,144.5258,144.1988,144.5076,173544.0
2021-12-30 11:30:00,159.08,159.19,158.99,159.01,71346.0,144.5076,144.6075,144.4259,144.444,71346.0
2021-12-30 11:40:00,159.01,159.07,158.91,159.0,66065.0,144.444,144.4985,144.3532,144.4349,66065.0
2021-12-30 11:50:00,159.0,159.06,158.9,159.0,70561.0,144.4349,144.4894,144.3441,144.4349,70561.0
2021-12-30 12:00:00,159.0,159.04,158.93,158.95,56563.0,144.4349,144.4713,144.3713,144.3895,56563.0
2021-12-30 12:10:00,158.99,159.0,158.75,158.8,57034.0,144.4259,144.4349,144.2078,144.2533,57034.0
2021-12-30 12:20:00,158.79,158.83,158.59,158.66,92928.0,144.2442,144.2805,144.0625,144.1261,92928.0
2021-12-30 12:30:00,158.67,158.7,158.6,158.64,71605.0,144.1352,144.1624,144.0716,144.1079,71605.0
2021-12-30 12:40:00,158.65,158.79,158.6,158.74,90628.0,144.117,144.2442,144.0716,144.1988,90628.0
2021-12-30 12:50:00,158.75,158.9,158.71,158.9,52782.0,144.2078,144.3441,144.1715,144.3441,52782.0
2021-12-30 13:00:00,158.9,158.91,158.8,158.88,66467.0,144.3441,144.3532,144.2533,144.3259,66467.0
2021-12-30 13:10:00,158.87,158.87,158.77,158.79,59410.0,144.3168,144.3168,144.226,144.2442,59410.0
2021-12-30 13:20:00,158.79,158.81,158.7,158.72,62243.0,144.2442,144.2623,144.1624,144.1806,62243.0
2021-12-30 13:30:00,158.73,158.74,158.67,158.72,52510.0,144.1897,144.1988,144.1352,144.1806,52510.0
2021-12-30 13:40:00,158.71,158.77,158.61,158.75,72270.0,144.1715,144.226,144.0807,144.2078,72270.0
2021-12-30 13:50:00,158.76,158.85,158.68,158.7,55711.0,144.2169,144.2987,144.1442,144.1624,55711.0
2021-12-30 14:00:00,158.69,158.8,158.63,158.75,76453.0,144.1533,144.2533,144.0988,144.2078,76453.0
2021-12-30 14:10:00,158.74,158.84,158.68,158.8,77787.0,144.1988,144.2896,144.1442,144.2533,77787.0
2021-12-30 14:20:00,158.81,158.94,158.79,158.88,77511.0,144.2623,144.3804,144.2442,144.3259,77511.0
2021-12-30 14:30:00,158.86,158.87,158.77,158.78,59762.0,144.3078,144.3168,144.226,144.2351,59762.0
2021-12-30 14:40:00,158.78,158.81,158.7,158.71,33915.0,144.2351,144.2623,144.1624,144.1715,33915.0
2021-12-30 14:50:00,158.71,158.71,158.63,158.71,49218.0,144.1715,144.1715,144.0988,144.1715,49218.0
2021-12-30 15:00:00,158.7,158.71,158.59,158.64,70427.0,144.1624,144.1715,144.0625,144.1079,70427.0
2021-12-30 15:10:00,158.64,158.74,158.62,158.71,96848.0,144.1079,144.1988,144.0897,144.1715,96848.0
2021-12-30 15:20:00,158.71,158.79,158.61,158.67,81380.0,144.1715,144.2442,144.0807,144.1352,81380.0
2021-12-30 15:30:00,158.67,158.75,158.62,158.73,116156.0,144.1352,144.2078,144.0897,144.1897,116156.0
2021-12-30 15:40:00,158.72,158.75,158.52,158.61,166871.0,144.1806,144.2078,143.9989,144.0807,166871.0
2021-12-30 15:50:00,158.62,158.73,158.37,158.44,497554.0,144.0897,144.1897,143.8626,143.9262,497554.0
2021-12-31 09:30:00,158.45,159.29,158.28,158.92,178461.0,143.9353,144.6984,143.7809,144.3623,178461.0
2021-12-31 09:40:00,158.91,158.91,158.06,158.48,119803.0,144.3532,144.3532,143.581,143.9626,119803.0
2021-12-31 09:50:00,158.42,158.76,158.32,158.37,52653.0,143.9081,144.2169,143.8172,143.8626,52653.0
2021-12-31 10:00:00,158.42,158.77,158.13,158.52,92345.0,143.9081,144.226,143.6446,143.9989,92345.0
2021-12-31 10:10:00,158.52,158.59,158.22,158.3,63742.0,143.9989,144.0625,143.7264,143.7991,63742.0
2021-12-31 10:20:00,158.28,158.3,158.08,158.27,86680.0,143.7809,143.7991,143.5992,143.7718,86680.0
2021-12-31 10:30:00,158.27,158.29,158.05,158.21,74687.0,143.7718,143.79,143.572,143.7173,74687.0
2021-12-31 10:40:00,158.16,158.17,157.96,158.08,97214.0,143.6719,143.681,143.4902,143.5992,97214.0
2021-12-31 10:50:00,158.08,158.25,158.07,158.22,51476.0,143.5992,143.7536,143.5901,143.7264,51476.0
2021-12-31 11:00:00,158.25,158.28,158.04,158.22,59668.0,143.7536,143.7809,143.5629,143.7264,59668.0
2021-12-31 11:10:00,158.23,158.4,158.19,158.37,63813.0,143.7355,143.8899,143.6991,143.8626,63813.0
2021-12-31 11:20:00,158.34,158.43,158.28,158.36,46569.0,143.8354,143.9171,143.7809,143.8536,46569.0
2021-12-31 11:30:00,158.37,158.37,158.21,158.24,57950.0,143.8626,143.8626,143.7173,143.7446,57950.0
2021-12-31 11:40:00,158.24,158.3,158.22,158.24,35159.0,143.7446,143.7991,143.7264,143.7446,35159.0
2021-12-31 11:50:00,158.23,158.28,158.19,158.23,46062.0,143.7355,143.7809,143.6991,143.7355,46062.0
2021-12-31 12:00:00,158.22,158.3,158.13,158.23,48059.0,143.7264,143.7991,143.6446,143.7355,48059.0
2021-12-31 12:10:00,158.22,158.29,158.15,158.18,51165.0,143.7264,143.79,143.6628,143.6901,51165.0
2021-12-31 12:20:00,158.18,158.18,158.07,158.12,52907.0,143.6901,143.6901,143.5901,143.6355,52907.0
2021-12-31 12:30:00,158.11,158.19,158.02,158.19,60067.0,143.6265,143.6991,143.5447,143.6991,60067.0
2021-12-31 12:40:00,158.2,158.45,158.2,158.44,104536.0,143.7082,143.9353,143.7082,143.9262,104536.0
2021-12-31 12:50:00,158.43,158.61,158.41,158.59,71492.0,143.9171,144.0807,143.899,144.0625,71492.0
2021-12-31 13:00:00,158.58,158.68,158.54,158.67,47838.0,144.0534,144.1442,144.0171,144.1352,47838.0
2021-12-31 13:10:00,158.66,158.69,158.56,158.61,38617.0,144.1261,144.1533,144.0352,144.0807,38617.0
2021-12-31 13:20:00,158.61,158.68,158.6,158.62,34400.0,144.0807,144.1442,144.0716,144.0897,34400.0
2021-12-31 13:30:00,158.63,158.76,158.63,158.71,73533.0,144.0988,144.2169,144.0988,144.1715,73533.0
2021-12-31 13:40:00,158.72,158.8,158.67,158.77,64198.0,144.1806,144.2533,144.1352,144.226,64198.0
2021-12-31 13:50:00,158.76,158.89,158.71,158.87,79064.0,144.2169,144.335,144.1715,144.3168,79064.0
2021-12-31 14:00:00,158.87,159.05,158.81,158.94,81766.0,144.3168,144.4804,144.2623,144.3804,81766.0
2021-12-31 14:10:00,158.94,158.94,158.67,158.71,71398.0,144.3804,144.3804,144.1352,144.1715,71398.0
2021-12-31 14:20:00,158.71,158.79,158.68,158.73,53790.0,144.1715,144.2442,144.1442,144.1897,53790.0
2021-12-31 14:30:00,158.73,158.8,158.64,158.69,59936.0,144.1897,144.2533,144.1079,144.1533,59936.0
2021-12-31 14:40:00,158.68,158.71,158.55,158.59,65350.0,144.1442,144.1715,144.0262,144.0625,65350.0
2021-12-31 14:50:00,158.59,158.62,158.51,158.57,81539.0,144.0625,144.0897,143.9898,144.0443,81539.0
2021-12-31 15:00:00,158.59,158.66,158.54,158.56,80904.0,144.0625,144.1261,144.0171,144.0352,80904.0
2021-12-31 15:10:00,158.57,158.73,158.56,158.71,74390.0,144.0443,144.1897,144.0352,144.1715,74390.0
2021-12-31 15:20:00,158.71,158.81,158.64,158.74,81620.0,144.1715,144.2623,144.1079,144.1988,81620.0
2021-12-31 15:30:00,158.75,158.75,158.57,158.65,97602.0,144.2078,144.2078,144.0443,144.117,97602.0
2021-12-31 15:40:00,158.66,158.74,158.51,158.59,138566.0,144.1261,144.1988,143.9898,144.0625,138566.0
2021-12-31 15:50:00,158.56,158.65,158.32,158.34,431082.0,144.0352,144.117,143.8172,143.8354,431082.0
2022-01-03 09:30:00,159.86,160.68,159.51,160.46,869568.0,145.2162,145.961,144.8982,145.7612,869568.0
2022-01-03 09:40:00,160.46,161.2,160.4,160.62,434796.0,145.7612,146.4334,145.7067,145.9065,434796.0
2022-01-03 09:50:00,160.7,161.19,160.38,161.02,466285.0,145.9792,146.4243,145.6885,146.2699,466285.0
2022-01-03 10:00:00,161.04,161.42,160.46,160.84,417980.0,146.2881,146.6333,145.7612,146.1064,417980.0
2022-01-03 10:10:00,160.84,161.44,160.84,161.33,300715.0,146.1064,146.6514,146.1064,146.5515,300715.0
2022-01-03 10:20:00,161.32,161.74,161.23,161.72,276700.0,146.5424,146.9239,146.4607,146.9058,276700.0
2022-01-03 10:30:00,161.74,162.19,161.41,162.02,476909.0,146.9239,147.3327,146.6242,147.1783,476909.0
2022-01-03 10:40:00,162.01,162.43,161.97,162.36,304726.0,147.1692,147.5507,147.1329,147.4871,304726.0
2022-01-03 10:50:00,162.34,162.36,161.78,161.87,153413.0,147.469,147.4871,146.9603,147.042,153413.0
2022-01-03 11:00:00,161.9,162.23,161.84,162.13,140427.0,147.0693,147.3691,147.0148,147.2782,140427.0
2022-01-03 11:10:00,162.14,162.3,161.65,161.71,204404.0,147.2873,147.4326,146.8422,146.8967,204404.0
2022-01-03 11:20:00,161.71,162.22,161.71,162.05,266824.0,146.8967,147.36,146.8967,147.2055,266824.0
2022-01-03 11:30:00,162.05,162.12,161.52,161.55,255150.0,147.2055,147.2691,146.7241,146.7513,255150.0
2022-01-03 11:40:00,161.56,162.24,161.55,162.11,136969.0,146.7604,147.3781,146.7513,147.26,136969.0
2022-01-03 11:50:00,162.09,162.42,161.97,162.41,174564.0,147.2419,147.5416,147.1329,147.5326,174564.0
2022-01-03 12:00:00,162.39,162.64,162.28,162.58,211161.0,147.5144,147.7415,147.4145,147.687,211161.0
2022-01-03 12:10:00,162.56,162.58,162.04,162.04,117473.0,147.6688,147.687,147.1965,147.1965,117473.0
2022-01-03 12:20:00,162.06,162.27,162.06,162.25,94662.0,147.2146,147.4054,147.2146,147.3872,94662.0
2022-01-03 12:30:00,162.26,162.27,161.96,161.99,63150.0,147.3963,147.4054,147.1238,147.151,63150.0
2022-01-03 12:40:00,162.0,162.01,161.75,161.76,78060.0,147.1601,147.1692,146.933,146.9421,78060.0
2022-01-03 12:50:00,161.77,162.17,161.77,161.98,139971.0,146.9512,147.3145,146.9512,147.142,139971.0
2022-01-03 13:00:00,161.98,162.21,161.88,161.93,145943.0,147.142,147.3509,147.0511,147.0965,145943.0
2022-01-03 13:10:00,161.93,162.22,161.9,162.19,101584.0,147.0965,147.36,147.0693,147.3327,101584.0
2022-01-03 13:20:00,162.22,162.23,162.0,162.03,57644.0,147.36,147.3691,147.1601,147.1874,57644.0
2022-01-03 13:30:00,162.05,162.1,161.83,161.85,80944.0,147.2055,147.251,147.0057,147.0239,80944.0
2022-01-03 13:40:00,161.86,161.92,161.58,161.72,122347.0,147.0329,147.0875,146.7786,146.9058,122347.0
2022-01-03 13:50:00,161.71,161.99,161.66,161.98,84507.0,146.8967,147.151,146.8513,147.142,84507.0
2022-01-03 14:00:00,161.96,162.02,161.83,161.94,78799.0,147.1238,147.1783,147.0057,147.1056,78799.0
2022-01-03 14:10:00,161.96,161.98,161.62,161.62,68525.0,147.1238,147.142,146.8149,146.8149,68525.0
2022-01-03 14:20:00,161.62,161.68,161.47,161.68,99338.0,146.8149,146.8694,146.6787,146.8694,99338.0
2022-01-03 14:30:00,161.67,161.77,161.58,161.76,95520.0,146.8604,146.9512,146.7786,146.9421,95520.0
2022-01-03 14:40:00,161.75,161.91,161.63,161.64,78157.0,146.933,147.0784,146.824,146.8331,78157.0
2022-01-03 14:50:00,161.65,161.73,161.51,161.67,73243.0,146.8422,146.9149,146.715,146.8604,73243.0
2022-01-03 15:00:00,161.67,161.69,161.43,161.46,93532.0,146.8604,146.8785,146.6423,146.6696,93532.0
2022-01-03 15:10:00,161.45,161.5,161.33,161.44,94006.0,146.6605,146.7059,146.5515,146.6514,94006.0
2022-01-03 15:20:00,161.46,161.67,161.44,161.62,153598.0,146.6696,146.8604,146.6514,146.8149,153598.0
2022-01-03 15:30:00,161.63,161.66,161.43,161.48,210325.0,146.824,146.8513,146.6423,146.6878,210325.0
2022-01-03 15:40:00,161.49,161.65,161.36,161.63,188019.0,146.6968,146.8422,146.5787,146.824,188019.0
2022-01-03 15:50:00,161.62,161.73,161.33,161.71,809928.0,146.8149,146.9149,146.5515,146.8967,809928.0
2022-01-04 09:30:00,164.31,165.89,164.23,165.89,1178000.0,149.2585,150.6938,149.1858,150.6938,1178000.0
2022-01-04 09:40:00,165.86,166.35,165.43,165.83,914359.0,150.6665,151.1116,150.2759,150.6393,914359.0
2022-01-04 09:50:00,165.84,166.6,165.84,166.3,549427.0,150.6484,151.3387,150.6484,151.0662,549427.0
2022-01-04 10:00:00,166.29,166.56,165.85,166.56,518543.0,151.0571,151.3024,150.6574,151.3024,518543.0
2022-01-04 10:10:00,166.54,167.43,166.47,167.4,606406.0,151.2842,152.0927,151.2207,152.0655,606406.0
2022-01-04 10:20:00,167.4,167.46,166.8,167.07,431266.0,152.0655,152.12,151.5204,151.7657,431266.0
2022-01-04 10:30:00,167.07,167.41,166.87,167.36,372567.0,151.7657,152.0745,151.584,152.0291,372567.0
2022-01-04 10:40:00,167.35,168.23,167.33,168.11,599631.0,152.02,152.8194,152.0019,152.7104,599631.0
2022-01-04 10:50:00,168.1,168.39,167.98,168.1,504306.0,152.7013,152.9648,152.5923,152.7013,504306.0
2022-01-04 11:00:00,168.1,168.11,167.4,167.67,395669.0,152.7013,152.7104,152.0655,152.3107,395669.0
2022-01-04 11:10:00,167.67,167.93,167.28,167.65,333714.0,152.3107,152.5469,151.9565,152.2926,333714.0
2022-01-04 11:20:00,167.63,167.67,167.02,167.28,276273.0,152.2744,152.3107,151.7203,151.9565,276273.0
2022-01-04 11:30:00,167.24,167.67,167.2,167.65,283370.0,151.9201,152.3107,151.8838,152.2926,283370.0
2022-01-04 11:40:00,167.65,167.8,167.53,167.62,190480.0,152.2926,152.4288,152.1836,152.2653,190480.0
2022-01-04 11:50:00,167.64,167.71,167.26,167.29,243485.0,152.2835,152.3471,151.9383,151.9655,243485.0
2022-01-04 12:00:00,167.28,167.52,167.2,167.45,129344.0,151.9565,152.1745,151.8838,152.1109,129344.0
2022-01-04 12:10:00,167.45,167.69,167.43,167.66,110358.0,152.1109,152.3289,152.0927,152.3016,110358.0
2022-01-04 12:20:00,167.66,167.92,167.58,167.9,163237.0,152.3016,152.5378,152.229,152.5197,163237.0
2022-01-04 12:30:00,167.89,168.07,167.74,168.07,210888.0,152.5106,152.6741,152.3743,152.6741,210888.0
2022-01-04 12:40:00,168.06,168.22,167.69,167.76,299355.0,152.665,152.8103,152.3289,152.3925,299355.0
2022-01-04 12:50:00,167.78,168.02,167.78,167.93,170987.0,152.4107,152.6287,152.4107,152.5469,170987.0
2022-01-04 13:00:00,167.92,167.93,167.52,167.56,153897.0,152.5378,152.5469,152.1745,152.2108,153897.0
2022-01-04 13:10:00,167.56,167.67,167.34,167.65,134565.0,152.2108,152.3107,152.011,152.2926,134565.0
2022-01-04 13:20:00,167.64,167.92,167.58,167.88,126403.0,152.2835,152.5378,152.229,152.5015,126403.0
2022-01-04 13:30:00,167.89,168.06,167.6,168.06,241431.0,152.5106,152.665,152.2471,152.665,241431.0
2022-01-04 13:40:00,168.06,168.3,167.95,168.3,163981.0,152.665,152.883,152.5651,152.883,163981.0
2022-01-04 13:50:00,168.31,168.42,168.17,168.23,223273.0,152.8921,152.992,152.7649,152.8194,223273.0
2022-01-04 14:00:00,168.23,168.4,168.15,168.35,261903.0,152.8194,152.9739,152.7468,152.9284,261903.0
2022-01-04 14:10:00,168.36,168.44,168.17,168.18,164688.0,152.9375,153.0102,152.7649,152.774,164688.0
2022-01-04 14:20:00,168.16,168.34,168.08,168.34,191563.0,152.7558,152.9194,152.6832,152.9194,191563.0
2022-01-04 14:30:00,168.34,168.41,167.99,168.11,175881.0,152.9194,152.9829,152.6014,152.7104,175881.0
2022-01-04 14:40:00,168.13,168.26,168.04,168.18,172169.0,152.7286,152.8467,152.6468,152.774,172169.0
2022-01-04 14:50:00,168.18,168.24,167.97,168.12,278566.0,152.774,152.8285,152.5832,152.7195,278566.0
2022-01-04 15:00:00,168.11,168.41,168.05,168.4,238858.0,152.7104,152.9829,152.6559,152.9739,238858.0
2022-01-04 15:10:00,168.41,168.58,168.21,168.22,390635.0,152.9829,153.1374,152.8013,152.8103,390635.0
2022-01-04 15:20:00,168.22,168.36,167.92,168.16,346020.0,152.8103,152.9375,152.5378,152.7558,346020.0
2022-01-04 15:30:00,168.18,168.2,167.86,168.09,313696.0,152.774,152.7922,152.4833,152.6923,313696.0
2022-01-04 15:40:00,168.09,168.5,168.09,168.14,462716.0,152.6923,153.0647,152.6923,152.7377,462716.0
2022-01-04 15:50:00,168.15,168.33,167.76,167.79,1307939.0,152.7468,152.9103,152.3925,152.4197,1307939.0
2022-01-05 09:30:00,167.82,168.36,167.27,167.51,661878.0,153.3778,153.8713,152.8751,153.0945,661878.0
2022-01-05 09:40:00,167.49,167.55,166.15,166.37,359178.0,153.0762,153.131,151.8515,152.0526,359178.0
2022-01-05 09:50:00,166.38,166.98,166.27,166.55,189910.0,152.0617,152.6101,151.9612,152.2171,189910.0
2022-01-05 10:00:00,166.53,167.29,166.53,167.27,248977.0,152.1988,152.8934,152.1988,152.8751,248977.0
2022-01-05 10:10:00,167.27,167.83,167.16,167.65,241476.0,152.8751,153.3869,152.7746,153.2224,241476.0
2022-01-05 10:20:00,167.65,167.81,167.31,167.49,214169.0,153.2224,153.3686,152.9117,153.0762,214169.0
2022-01-05 10:30:00,167.47,167.82,167.4,167.67,189051.0,153.0579,153.3778,152.9939,153.2407,189051.0
2022-01-05 10:40:00,167.7,167.74,167.45,167.58,207010.0,153.2681,153.3047,153.0396,153.1584,207010.0
2022-01-05 10:50:00,167.57,167.68,167.33,167.45,208278.0,153.1493,153.2498,152.93,153.0396,208278.0
2022-01-05 11:00:00,167.47,167.48,166.86,166.86,153197.0,153.0579,153.067,152.5004,152.5004,153197.0
2022-01-05 11:10:00,166.87,167.29,166.87,167.23,113424.0,152.5095,152.8934,152.5095,152.8386,113424.0
2022-01-05 11:20:00,167.22,167.4,167.11,167.15,167190.0,152.8294,152.9939,152.7289,152.7654,167190.0
2022-01-05 11:30:00,167.15,167.15,166.88,166.93,189347.0,152.7654,152.7654,152.5187,152.5644,189347.0
2022-01-05 11:40:00,166.92,167.11,166.81,166.9,210122.0,152.5552,152.7289,152.4547,152.537,210122.0
2022-01-05 11:50:00,166.92,166.92,166.49,166.54,371880.0,152.5552,152.5552,152.1622,152.2079,371880.0
2022-01-05 12:00:00,166.56,166.86,166.5,166.83,234399.0,152.2262,152.5004,152.1714,152.473,234399.0
2022-01-05 12:10:00,166.81,167.18,166.77,167.04,304781.0,152.4547,152.7929,152.4181,152.6649,304781.0
2022-01-05 12:20:00,167.05,167.15,166.9,167.07,172772.0,152.6741,152.7654,152.537,152.6923,172772.0
2022-01-05 12:30:00,167.08,167.25,166.81,166.94,155495.0,152.7015,152.8568,152.4547,152.5735,155495.0
2022-01-05 12:40:00,166.96,166.99,166.38,166.4,109649.0,152.5918,152.6192,152.0617,152.08,109649.0
2022-01-05 12:50:00,166.42,166.8,166.42,166.71,104292.0,152.0983,152.4456,152.0983,152.3633,104292.0
2022-01-05 13:00:00,166.71,166.83,166.43,166.45,132353.0,152.3633,152.473,152.1074,152.1257,132353.0
2022-01-05 13:10:00,166.45,166.45,166.12,166.18,139025.0,152.1257,152.1257,151.8241,151.8789,139025.0
2022-01-05 13:20:00,166.17,166.2,165.78,165.86,130737.0,151.8698,151.8972,151.5133,151.5865,130737.0
2022-01-05 13:30:00,165.87,166.1,165.86,166.01,114203.0,151.5956,151.8058,151.5865,151.7236,114203.0
2022-01-05 13:40:00,166.01,166.11,165.92,166.02,72356.0,151.7236,151.8149,151.6413,151.7327,72356.0
2022-01-05 13:50:00,166.03,166.05,165.88,165.89,166893.0,151.7418,151.7601,151.6047,151.6139,166893.0
2022-01-05 14:00:00,165.9,166.16,165.61,165.89,299144.0,151.623,151.8606,151.358,151.6139,299144.0
2022-01-05 14:10:00,165.89,166.05,165.21,165.3,269546.0,151.6139,151.7601,150.9924,151.0747,269546.0
2022-01-05 14:20:00,165.31,165.46,165.08,165.11,302833.0,151.0838,151.2209,150.8736,150.901,302833.0
2022-01-05 14:30:00,165.12,165.31,164.83,165.01,203162.0,150.9101,151.0838,150.6451,150.8096,203162.0
2022-01-05 14:40:00,165.0,165.0,164.53,164.9,157194.0,150.8005,150.8005,150.3709,150.7091,157194.0
2022-01-05 14:50:00,164.92,165.43,164.89,165.38,227835.0,150.7274,151.1935,150.6999,151.1478,227835.0
2022-01-05 15:00:00,165.37,165.39,164.67,164.78,226113.0,151.1386,151.1569,150.4989,150.5994,226113.0
2022-01-05 15:10:00,164.8,164.94,164.44,164.93,199371.0,150.6177,150.7456,150.2887,150.7365,199371.0
2022-01-05 15:20:00,164.91,164.98,164.43,164.53,210656.0,150.7182,150.7822,150.2795,150.3709,210656.0
2022-01-05 15:30:00,164.51,164.67,164.17,164.42,339378.0,150.3526,150.4989,150.0419,150.2704,339378.0
2022-01-05 15:40:00,164.43,164.5,163.88,163.95,373767.0,150.2795,150.3435,149.7769,149.8408,373767.0
2022-01-05 15:50:00,163.95,164.33,163.73,163.79,901227.0,149.8408,150.1881,149.6398,149.6946,901227.0
2022-01-06 09:30:00,166.79,167.37,165.25,166.06,756696.0,152.4364,152.9665,151.029,151.7693,756696.0
2022-01-06 09:40:00,166.05,166.27,165.36,165.79,276891.0,151.7601,151.9612,151.1295,151.5225,276891.0
2022-01-06 09:50:00,165.86,165.86,165.1,165.19,207236.0,151.5865,151.5865,150.8919,150.9741,207236.0
2022-01-06 10:00:00,165.14,165.47,164.81,165.08,239541.0,150.9284,151.23,150.6268,150.8736,239541.0
2022-01-06 10:10:00,165.07,165.17,163.97,164.06,240336.0,150.8644,150.9558,149.8591,149.9414,240336.0
2022-01-06 10:20:00,164.06,164.95,164.04,164.44,322304.0,149.9414,150.7548,149.9231,150.2887,322304.0
2022-01-06 10:30:00,164.4,164.8,164.35,164.78,174513.0,150.2521,150.6177,150.2064,150.5994,174513.0
2022-01-06 10:40:00,164.79,164.95,164.53,164.57,201581.0,150.6085,150.7548,150.3709,150.4075,201581.0
2022-01-06 10:50:00,164.55,164.61,164.13,164.17,189877.0,150.3892,150.444,150.0053,150.0419,189877.0
2022-01-06 11:00:00,164.16,164.31,163.87,164.23,186068.0,150.0328,150.1699,149.7677,150.0967,186068.0
2022-01-06 11:10:00,164.2,164.49,164.2,164.46,172929.0,150.0693,150.3344,150.0693,150.3069,172929.0
2022-01-06 11:20:00,164.46,164.64,164.29,164.31,141458.0,150.3069,150.4715,150.1516,150.1699,141458.0
2022-01-06 11:30:00,164.28,164.48,164.13,164.27,119685.0,150.1424,150.3252,150.0053,150.1333,119685.0
2022-01-06 11:40:00,164.28,164.29,164.01,164.27,96986.0,150.1424,150.1516,149.8957,150.1333,96986.0
2022-01-06 11:50:00,164.27,164.33,163.96,164.09,106245.0,150.1333,150.1881,149.85,149.9688,106245.0
2022-01-06 12:00:00,164.09,164.56,163.94,164.55,71484.0,149.9688,150.3983,149.8317,150.3892,71484.0
2022-01-06 12:10:00,164.55,164.6,164.13,164.25,78542.0,150.3892,150.4349,150.0053,150.115,78542.0
2022-01-06 12:20:00,164.26,164.62,164.25,164.52,107795.0,150.1242,150.4532,150.115,150.3618,107795.0
2022-01-06 12:30:00,164.52,164.67,164.35,164.66,107824.0,150.3618,150.4989,150.2064,150.4897,107824.0
2022-01-06 12:40:00,164.66,165.0,164.64,164.74,142896.0,150.4897,150.8005,150.4715,150.5628,142896.0
2022-01-06 12:50:00,164.76,164.81,164.63,164.63,123791.0,150.5811,150.6268,150.4623,150.4623,123791.0
2022-01-06 13:00:00,164.64,164.66,164.43,164.54,89486.0,150.4715,150.4897,150.2795,150.3801,89486.0
2022-01-06 13:10:00,164.51,164.59,164.46,164.51,69854.0,150.3526,150.4258,150.3069,150.3526,69854.0
2022-01-06 13:20:00,164.51,164.57,164.17,164.27,69503.0,150.3526,150.4075,150.0419,150.1333,69503.0
2022-01-06 13:30:00,164.27,164.34,164.2,164.28,111966.0,150.1333,150.1973,150.0693,150.1424,111966.0
2022-01-06 13:40:00,164.26,164.51,164.26,164.43,106245.0,150.1242,150.3526,150.1242,150.2795,106245.0
2022-01-06 13:50:00,164.41,164.56,164.3,164.51,82725.0,150.2612,150.3983,150.1607,150.3526,82725.0
2022-01-06 14:00:00,164.5,164.66,164.27,164.34,115009.0,150.3435,150.4897,150.1333,150.1973,115009.0
2022-01-06 14:10:00,164.37,164.59,164.19,164.56,187145.0,150.2247,150.4258,150.0602,150.3983,187145.0
2022-01-06 14:20:00,164.56,164.59,164.39,164.57,81410.0,150.3983,150.4258,150.243,150.4075,81410.0
2022-01-06 14:30:00,164.55,164.66,164.38,164.51,69113.0,150.3892,150.4897,150.2338,150.3526,69113.0
2022-01-06 14:40:00,164.5,164.59,164.37,164.49,98823.0,150.3435,150.4258,150.2247,150.3344,98823.0
2022-01-06 14:50:00,164.51,164.74,164.46,164.72,115357.0,150.3526,150.5628,150.3069,150.5446,115357.0
2022-01-06 15:00:00,164.72,164.85,164.43,164.48,145054.0,150.5446,150.6634,150.2795,150.3252,145054.0
2022-01-06 15:10:00,164.48,164.66,164.31,164.35,236015.0,150.3252,150.4897,150.1699,150.2064,236015.0
2022-01-06 15:20:00,164.36,165.0,164.35,164.94,202598.0,150.2155,150.8005,150.2064,150.7456,202598.0
2022-01-06 15:30:00,164.94,164.98,164.75,164.96,186564.0,150.7456,150.7822,150.572,150.7639,186564.0
2022-01-06 15:40:00,164.98,165.25,164.89,165.12,337765.0,150.7822,151.029,150.6999,150.9101,337765.0
2022-01-06 15:50:00,165.19,165.59,165.05,165.52,1182189.0,150.9741,151.3397,150.8462,151.2757,1182189.0
2022-01-07 09:30:00,165.67,166.35,165.06,166.16,849871.0,151.4128,152.0343,150.8553,151.8606,849871.0
2022-01-07 09:40:00,166.21,166.24,165.72,166.04,370049.0,151.9063,151.9338,151.4585,151.751,370049.0
2022-01-07 09:50:00,166.07,166.43,165.79,166.09,299193.0,151.7784,152.1074,151.5225,151.7967,299193.0
2022-01-07 10:00:00,166.08,166.08,165.47,165.77,160865.0,151.7875,151.7875,151.23,151.5042,160865.0
2022-01-07 10:10:00,165.74,166.12,165.56,165.71,162951.0,151.4768,151.8241,151.3123,151.4494,162951.0
2022-01-07 10:20:00,165.66,166.15,165.5,166.0,259926.0,151.4037,151.8515,151.2574,151.7144,259926.0
2022-01-07 10:30:00,166.0,166.02,165.39,165.39,184353.0,151.7144,151.7327,151.1569,151.1569,184353.0
2022-01-07 10:40:00,165.41,165.74,165.27,165.5,140796.0,151.1752,151.4768,151.0472,151.2574,140796.0
2022-01-07 10:50:00,165.5,165.94,165.16,165.84,169431.0,151.2574,151.6596,150.9467,151.5682,169431.0
2022-01-07 11:00:00,165.85,166.0,165.69,165.88,311865.0,151.5773,151.7144,151.4311,151.6047,311865.0
2022-01-07 11:10:00,165.85,165.94,165.58,165.92,184575.0,151.5773,151.6596,151.3306,151.6413,184575.0
2022-01-07 11:20:00,165.94,166.13,165.84,166.08,309405.0,151.6596,151.8332,151.5682,151.7875,309405.0
2022-01-07 11:30:00,166.06,166.22,165.87,166.11,234670.0,151.7693,151.9155,151.5956,151.8149,234670.0
2022-01-07 11:40:00,166.11,166.28,166.05,166.24,142403.0,151.8149,151.9703,151.7601,151.9338,142403.0
2022-01-07 11:50:00,166.24,166.4,166.22,166.38,267448.0,151.9338,152.08,151.9155,152.0617,267448.0
2022-01-07 12:00:00,166.4,166.44,166.26,166.36,159987.0,152.08,152.1165,151.952,152.0434,159987.0
2022-01-07 12:10:00,166.36,166.6,166.36,166.57,151084.0,152.0434,152.2628,152.0434,152.2354,151084.0
2022-01-07 12:20:00,166.58,166.6,166.33,166.45,119355.0,152.2445,152.2628,152.016,152.1257,119355.0
2022-01-07 12:30:00,166.45,166.8,166.36,166.8,133922.0,152.1257,152.4456,152.0434,152.4456,133922.0
2022-01-07 12:40:00,166.8,166.9,166.47,166.5,110004.0,152.4456,152.537,152.144,152.1714,110004.0
2022-01-07 12:50:00,166.5,166.62,166.45,166.59,130246.0,152.1714,152.2811,152.1257,152.2536,130246.0
2022-01-07 13:00:00,166.6,166.77,166.49,166.73,110709.0,152.2628,152.4181,152.1622,152.3816,110709.0
2022-01-07 13:10:00,166.73,166.76,166.61,166.7,85202.0,152.3816,152.409,152.2719,152.3542,85202.0
2022-01-07 13:20:00,166.7,166.74,166.57,166.69,115178.0,152.3542,152.3907,152.2354,152.345,115178.0
2022-01-07 13:30:00,166.67,166.82,166.61,166.74,156308.0,152.3268,152.4638,152.2719,152.3907,156308.0
2022-01-07 13:40:00,166.74,166.79,166.61,166.71,96648.0,152.3907,152.4364,152.2719,152.3633,96648.0
2022-01-07 13:50:00,166.7,166.96,166.65,166.96,168696.0,152.3542,152.5918,152.3085,152.5918,168696.0
2022-01-07 14:00:00,166.95,167.2,166.95,167.08,191252.0,152.5827,152.8111,152.5827,152.7015,191252.0
2022-01-07 14:10:00,167.08,167.17,167.05,167.09,125487.0,152.7015,152.7837,152.6741,152.7106,125487.0
2022-01-07 14:20:00,167.08,167.1,166.82,167.08,116677.0,152.7015,152.7198,152.4638,152.7015,116677.0
2022-01-07 14:30:00,167.08,167.13,167.0,167.03,174533.0,152.7015,152.7472,152.6284,152.6558,174533.0
2022-01-07 14:40:00,167.03,167.16,166.96,167.02,133438.0,152.6558,152.7746,152.5918,152.6466,133438.0
2022-01-07 14:50:00,167.03,167.26,166.9,167.24,190347.0,152.6558,152.866,152.537,152.8477,190347.0
2022-01-07 15:00:00,167.22,167.43,167.17,167.34,186133.0,152.8294,153.0214,152.7837,152.9391,186133.0
2022-01-07 15:10:00,167.34,167.35,167.01,167.08,214360.0,152.9391,152.9482,152.6375,152.7015,214360.0
2022-01-07 15:20:00,167.09,167.19,166.97,167.13,164223.0,152.7106,152.802,152.6009,152.7472,164223.0
2022-01-07 15:30:00,167.12,167.32,167.02,167.3,264910.0,152.738,152.9208,152.6466,152.9025,264910.0
2022-01-07 15:40:00,167.31,167.53,167.18,167.19,372251.0,152.9117,153.1127,152.7929,152.802,372251.0
2022-01-07 15:50:00,167.18,167.37,167.07,167.19,842906.0,152.7929,152.9665,152.6923,152.802,842906.0
2022-01-10 09:30:00,169.07,169.31,167.36,167.9,932708.0,154.5202,154.7396,152.9574,153.4509,932708.0
2022-01-10 09:40:00,167.89,168.02,166.62,166.62,407756.0,153.4418,153.5606,152.2811,152.2811,407756.0
2022-01-10 09:50:00,166.64,166.8,166.19,166.66,296530.0,152.2993,152.4456,151.8881,152.3176,296530.0
2022-01-10 10:00:00,166.61,167.04,166.12,166.75,226730.0,152.2719,152.6649,151.8241,152.3999,226730.0
2022-01-10 10:10:00,166.74,166.74,165.72,165.82,257587.0,152.3907,152.3907,151.4585,151.5499,257587.0
2022-01-10 10:20:00,165.82,166.07,165.55,165.98,207838.0,151.5499,151.7784,151.3031,151.6961,207838.0
2022-01-10 10:30:00,165.98,166.69,165.76,166.1,298497.0,151.6961,152.345,151.4951,151.8058,298497.0
2022-01-10 10:40:00,166.12,166.26,165.61,165.64,177593.0,151.8241,151.952,151.358,151.3854,177593.0
2022-01-10 10:50:00,165.64,166.38,165.53,166.24,183508.0,151.3854,152.0617,151.2849,151.9338,183508.0
2022-01-10 11:00:00,166.22,166.23,165.62,166.06,192517.0,151.9155,151.9246,151.3671,151.7693,192517.0
2022-01-10 11:10:00,166.03,166.85,165.98,166.61,228475.0,151.7418,152.4913,151.6961,152.2719,228475.0
2022-01-10 11:20:00,166.59,166.71,166.42,166.51,173841.0,152.2536,152.3633,152.0983,152.1805,173841.0
2022-01-10 11:30:00,166.51,166.53,166.1,166.18,142951.0,152.1805,152.1988,151.8058,151.8789,142951.0
2022-01-10 11:40:00,166.18,166.33,166.03,166.28,144991.0,151.8789,152.016,151.7418,151.9703,144991.0
2022-01-10 11:50:00,166.27,166.5,166.23,166.46,136580.0,151.9612,152.1714,151.9246,152.1348,136580.0
2022-01-10 12:00:00,166.46,166.49,166.04,166.07,104383.0,152.1348,152.1622,151.751,151.7784,104383.0
2022-01-10 12:10:00,166.05,166.39,166.05,166.38,81060.0,151.7601,152.0709,151.7601,152.0617,81060.0
2022-01-10 12:20:00,166.37,166.37,166.18,166.3,92635.0,152.0526,152.0526,151.8789,151.9886,92635.0
2022-01-10 12:30:00,166.3,166.3,165.96,166.0,164941.0,151.9886,151.9886,151.6779,151.7144,164941.0
2022-01-10 12:40:00,166.01,166.22,165.94,166.03,103518.0,151.7236,151.9155,151.6596,151.7418,103518.0
2022-01-10 12:50:00,166.04,166.66,165.99,166.59,211425.0,151.751,152.3176,151.7053,152.2536,211425.0
2022-01-10 13:00:00,166.59,167.04,166.58,166.99,159223.0,152.2536,152.6649,152.2445,152.6192,159223.0
2022-01-10 13:10:00,166.98,166.99,166.72,166.78,109719.0,152.6101,152.6192,152.3725,152.4273,109719.0
2022-01-10 13:20:00,166.77,166.87,166.38,166.5,148805.0,152.4181,152.5095,152.0617,152.1714,148805.0
2022-01-10 13:30:00,166.48,166.73,166.48,166.61,138983.0,152.1531,152.3816,152.1531,152.2719,138983.0
2022-01-10 13:40:00,166.62,167.01,166.59,166.92,143667.0,152.2811,152.6375,152.2536,152.5552,143667.0
2022-01-10 13:50:00,166.92,166.98,166.62,166.65,281370.0,152.5552,152.6101,152.2811,152.3085,281370.0
2022-01-10 14:00:00,166.63,167.04,166.52,167.01,151424.0,152.2902,152.6649,152.1897,152.6375,151424.0
2022-01-10 14:10:00,166.99,167.03,166.73,166.77,116208.0,152.6192,152.6558,152.3816,152.4181,116208.0
2022-01-10 14:20:00,166.78,166.89,166.72,166.87,125703.0,152.4273,152.5278,152.3725,152.5095,125703.0
2022-01-10 14:30:00,166.87,166.94,166.65,166.67,110115.0,152.5095,152.5735,152.3085,152.3268,110115.0
2022-01-10 14:40:00,166.7,166.95,166.7,166.81,105202.0,152.3542,152.5827,152.3542,152.4547,105202.0
2022-01-10 14:50:00,166.82,166.98,166.6,166.94,173550.0,152.4638,152.6101,152.2628,152.5735,173550.0
2022-01-10 15:00:00,166.96,167.08,166.52,166.64,175753.0,152.5918,152.7015,152.1897,152.2993,175753.0
2022-01-10 15:10:00,166.65,166.94,166.52,166.53,132863.0,152.3085,152.5735,152.1897,152.1988,132863.0
2022-01-10 15:20:00,166.54,166.7,166.47,166.64,127303.0,152.2079,152.3542,152.144,152.2993,127303.0
2022-01-10 15:30:00,166.64,166.81,166.46,166.53,233754.0,152.2993,152.4547,152.1348,152.1988,233754.0
2022-01-10 15:40:00,166.54,166.88,166.37,166.72,280883.0,152.2079,152.5187,152.0526,152.3725,280883.0
2022-01-10 15:50:00,166.74,167.43,166.73,167.27,639685.0,152.3907,153.0214,152.3816,152.8751,639685.0
2022-01-11 09:30:00,168.26,168.53,166.31,166.62,558334.0,153.7799,154.0267,151.9977,152.2811,558334.0
2022-01-11 09:40:00,166.62,167.28,166.35,167.07,219875.0,152.2811,152.8843,152.0343,152.6923,219875.0
2022-01-11 09:50:00,167.06,167.44,166.75,166.8,174487.0,152.6832,153.0305,152.3999,152.4456,174487.0
2022-01-11 10:00:00,166.78,167.09,166.48,166.69,164028.0,152.4273,152.7106,152.1531,152.345,164028.0
2022-01-11 10:10:00,166.77,167.22,166.77,167.04,154091.0,152.4181,152.8294,152.4181,152.6649,154091.0
2022-01-11 10:20:00,167.04,167.34,166.98,167.27,130693.0,152.6649,152.9391,152.6101,152.8751,130693.0
2022-01-11 10:30:00,167.26,167.82,167.01,167.66,255573.0,152.866,153.3778,152.6375,153.2316,255573.0
2022-01-11 10:40:00,167.67,167.93,167.23,167.31,143562.0,153.2407,153.4783,152.8386,152.9117,143562.0
2022-01-11 10:50:00,167.33,167.7,167.19,167.53,132414.0,152.93,153.2681,152.802,153.1127,132414.0
2022-01-11 11:00:00,167.54,167.72,167.33,167.36,121062.0,153.1219,153.2864,152.93,152.9574,121062.0
2022-01-11 11:10:00,167.39,167.53,167.18,167.28,173407.0,152.9848,153.1127,152.7929,152.8843,173407.0
2022-01-11 11:20:00,167.28,167.45,167.11,167.2,199336.0,152.8843,153.0396,152.7289,152.8111,199336.0
2022-01-11 11:30:00,167.2,167.22,166.86,166.88,157800.0,152.8111,152.8294,152.5004,152.5187,157800.0
2022-01-11 11:40:00,166.89,167.2,166.63,166.65,150302.0,152.5278,152.8111,152.2902,152.3085,150302.0
2022-01-11 11:50:00,166.65,166.85,166.49,166.6,135399.0,152.3085,152.4913,152.1622,152.2628,135399.0
2022-01-11 12:00:00,166.6,166.92,166.5,166.8,105096.0,152.2628,152.5552,152.1714,152.4456,105096.0
2022-01-11 12:10:00,166.83,166.96,166.76,166.82,136258.0,152.473,152.5918,152.409,152.4638,136258.0
2022-01-11 12:20:00,166.81,166.97,166.63,166.68,149178.0,152.4547,152.6009,152.2902,152.3359,149178.0
2022-01-11 12:30:00,166.68,166.99,166.67,166.88,197599.0,152.3359,152.6192,152.3268,152.5187,197599.0
2022-01-11 12:40:00,166.89,166.94,166.72,166.8,111519.0,152.5278,152.5735,152.3725,152.4456,111519.0
2022-01-11 12:50:00,166.8,166.92,166.64,166.91,139527.0,152.4456,152.5552,152.2993,152.5461,139527.0
2022-01-11 13:00:00,166.91,166.92,166.7,166.81,74527.0,152.5461,152.5552,152.3542,152.4547,74527.0
2022-01-11 13:10:00,166.82,166.83,166.65,166.68,76056.0,152.4638,152.473,152.3085,152.3359,76056.0
2022-01-11 13:20:00,166.69,166.78,166.58,166.69,154166.0,152.345,152.4273,152.2445,152.345,154166.0
2022-01-11 13:30:00,166.7,166.75,166.59,166.71,168505.0,152.3542,152.3999,152.2536,152.3633,168505.0
2022-01-11 13:40:00,166.71,166.77,166.56,166.62,143305.0,152.3633,152.4181,152.2262,152.2811,143305.0
2022-01-11 13:50:00,166.59,166.66,166.47,166.55,175838.0,152.2536,152.3176,152.144,152.2171,175838.0
2022-01-11 14:00:00,166.55,166.61,166.44,166.53,172893.0,152.2171,152.2719,152.1165,152.1988,172893.0
2022-01-11 14:10:00,166.55,166.66,166.46,166.59,128970.0,152.2171,152.3176,152.1348,152.2536,128970.0
2022-01-11 14:20:00,166.59,166.83,166.51,166.78,105410.0,152.2536,152.473,152.1805,152.4273,105410.0
2022-01-11 14:30:00,166.79,167.04,166.76,167.03,172688.0,152.4364,152.6649,152.409,152.6558,172688.0
2022-01-11 14:40:00,167.02,167.09,166.96,166.99,112309.0,152.6466,152.7106,152.5918,152.6192,112309.0
2022-01-11 14:50:00,166.99,167.2,166.93,167.03,164341.0,152.6192,152.8111,152.5644,152.6558,164341.0
2022-01-11 15:00:00,167.03,167.37,167.03,167.27,210434.0,152.6558,152.9665,152.6558,152.8751,210434.0
2022-01-11 15:10:00,167.26,167.29,167.12,167.19,148674.0,152.866,152.8934,152.738,152.802,148674.0
2022-01-11 15:20:00,167.2,167.26,167.07,167.08,180212.0,152.8111,152.866,152.6923,152.7015,180212.0
2022-01-11 15:30:00,167.08,167.19,166.92,166.96,198559.0,152.7015,152.802,152.5552,152.5918,198559.0
2022-01-11 15:40:00,166.95,167.06,166.84,166.9,311272.0,152.5827,152.6832,152.4821,152.537,311272.0
2022-01-11 15:50:00,166.91,167.58,166.8,167.48,853462.0,152.5461,153.1584,152.4456,153.067,853462.0
2022-01-12 09:30:00,168.46,168.9,167.52,168.75,853466.0,153.9627,154.3648,153.1036,154.2278,853466.0
2022-01-12 09:40:00,168.81,169.19,168.16,169.1,415560.0,154.2826,154.6299,153.6885,154.5476,415560.0
2022-01-12 09:50:00,169.09,169.56,169.0,169.41,348721.0,154.5385,154.968,154.4562,154.831,348721.0
2022-01-12 10:00:00,169.4,169.59,168.41,168.63,275613.0,154.8218,154.9955,153.917,154.1181,275613.0
2022-01-12 10:10:00,168.61,168.89,168.2,168.22,232690.0,154.0998,154.3557,153.7251,153.7434,232690.0
2022-01-12 10:20:00,168.26,168.4,167.82,168.06,266090.0,153.7799,153.9079,153.3778,153.5971,266090.0
2022-01-12 10:30:00,168.12,168.68,168.09,168.4,287792.0,153.652,154.1638,153.6246,153.9079,287792.0
2022-01-12 10:40:00,168.39,168.51,167.91,168.15,206191.0,153.8987,154.0084,153.46,153.6794,206191.0
2022-01-12 10:50:00,168.14,168.21,167.89,167.99,185401.0,153.6703,153.7342,153.4418,153.5332,185401.0
2022-01-12 11:00:00,167.98,168.13,167.48,167.53,214875.0,153.524,153.6611,153.067,153.1127,214875.0
2022-01-12 11:10:00,167.55,167.66,167.18,167.34,173699.0,153.131,153.2316,152.7929,152.9391,173699.0
2022-01-12 11:20:00,167.36,167.82,167.19,167.68,150072.0,152.9574,153.3778,152.802,153.2498,150072.0
2022-01-12 11:30:00,167.69,167.86,167.54,167.75,101298.0,153.259,153.4143,153.1219,153.3138,101298.0
2022-01-12 11:40:00,167.76,167.86,167.57,167.79,88348.0,153.323,153.4143,153.1493,153.3504,88348.0
2022-01-12 11:50:00,167.78,167.94,167.73,167.89,154700.0,153.3412,153.4875,153.2955,153.4418,154700.0
2022-01-12 12:00:00,167.9,167.9,167.59,167.7,95820.0,153.4509,153.4509,153.1676,153.2681,95820.0
2022-01-12 12:10:00,167.72,167.96,167.68,167.78,73617.0,153.2864,153.5057,153.2498,153.3412,73617.0
2022-01-12 12:20:00,167.78,167.89,167.61,167.76,72674.0,153.3412,153.4418,153.1859,153.323,72674.0
2022-01-12 12:30:00,167.78,167.78,167.46,167.5,83422.0,153.3412,153.3412,153.0488,153.0853,83422.0
2022-01-12 12:40:00,167.48,167.77,167.44,167.77,86543.0,153.067,153.3321,153.0305,153.3321,86543.0
2022-01-12 12:50:00,167.77,167.98,167.77,167.86,117216.0,153.3321,153.524,153.3321,153.4143,117216.0
2022-01-12 13:00:00,167.84,167.88,167.73,167.86,82279.0,153.3961,153.4326,153.2955,153.4143,82279.0
2022-01-12 13:10:00,167.85,167.92,167.61,167.66,87320.0,153.4052,153.4692,153.1859,153.2316,87320.0
2022-01-12 13:20:00,167.66,167.82,167.64,167.8,48567.0,153.2316,153.3778,153.2133,153.3595,48567.0
2022-01-12 13:30:00,167.79,167.84,167.48,167.49,84109.0,153.3504,153.3961,153.067,153.0762,84109.0
2022-01-12 13:40:00,167.5,167.62,167.39,167.42,83149.0,153.0853,153.195,152.9848,153.0122,83149.0
2022-01-12 13:50:00,167.44,167.51,167.33,167.38,103941.0,153.0305,153.0945,152.93,152.9757,103941.0
2022-01-12 14:00:00,167.36,167.4,167.18,167.36,122769.0,152.9574,152.9939,152.7929,152.9574,122769.0
2022-01-12 14:10:00,167.35,167.66,167.33,167.56,102159.0,152.9482,153.2316,152.93,153.1402,102159.0
2022-01-12 14:20:00,167.55,167.86,167.54,167.85,95821.0,153.131,153.4143,153.1219,153.4052,95821.0
2022-01-12 14:30:00,167.84,167.95,167.76,167.92,134017.0,153.3961,153.4966,153.323,153.4692,134017.0
2022-01-12 14:40:00,167.92,168.12,167.8,168.1,106628.0,153.4692,153.652,153.3595,153.6337,106628.0
2022-01-12 14:50:00,168.09,168.19,168.03,168.12,117448.0,153.6246,153.7159,153.5697,153.652,117448.0
2022-01-12 15:00:00,168.11,168.16,167.89,167.94,70633.0,153.6428,153.6885,153.4418,153.4875,70633.0
2022-01-12 15:10:00,167.93,168.12,167.9,168.01,103979.0,153.4783,153.652,153.4509,153.5514,103979.0
2022-01-12 15:20:00,168.04,168.18,167.99,168.16,161488.0,153.5789,153.7068,153.5332,153.6885,161488.0
2022-01-12 15:30:00,168.13,168.21,167.83,167.85,167647.0,153.6611,153.7342,153.3869,153.4052,167647.0
2022-01-12 15:40:00,167.86,168.15,167.84,168.13,278004.0,153.4143,153.6794,153.3961,153.6611,278004.0
2022-01-12 15:50:00,168.14,168.71,168.14,168.48,883040.0,153.6703,154.1912,153.6703,153.981,883040.0
2022-01-13 09:30:00,168.34,169.22,168.25,169.2,549797.0,153.853,154.6573,153.7708,154.639,549797.0
2022-01-13 09:40:00,169.2,169.58,168.75,169.3,343913.0,154.639,154.9863,154.2278,154.7304,343913.0
2022-01-13 09:50:00,169.33,169.44,169.03,169.1,282278.0,154.7578,154.8584,154.4837,154.5476,282278.0
2022-01-13 10:00:00,169.12,169.26,168.58,168.88,224494.0,154.5659,154.6939,154.0724,154.3466,224494.0
2022-01-13 10:10:00,168.88,169.14,168.37,168.59,301902.0,154.3466,154.5842,153.8805,154.0815,301902.0
2022-01-13 10:20:00,168.6,168.67,168.37,168.45,200885.0,154.0907,154.1546,153.8805,153.9536,200885.0
2022-01-13 10:30:00,168.44,168.99,168.44,168.99,189333.0,153.9444,154.4471,153.9444,154.4471,189333.0
2022-01-13 10:40:00,168.99,169.08,168.45,169.02,234582.0,154.4471,154.5294,153.9536,154.4745,234582.0
2022-01-13 10:50:00,169.01,169.03,168.6,168.79,180620.0,154.4654,154.4837,154.0907,154.2643,180620.0
2022-01-13 11:00:00,168.8,169.41,168.8,168.93,238467.0,154.2735,154.831,154.2735,154.3923,238467.0
2022-01-13 11:10:00,168.93,169.19,168.8,169.06,171673.0,154.3923,154.6299,154.2735,154.5111,171673.0
2022-01-13 11:20:00,169.07,169.45,169.07,169.37,187095.0,154.5202,154.8675,154.5202,154.7944,187095.0
2022-01-13 11:30:00,169.38,169.48,169.27,169.3,154483.0,154.8035,154.8949,154.703,154.7304,154483.0
2022-01-13 11:40:00,169.31,169.59,169.29,169.58,109549.0,154.7396,154.9955,154.7213,154.9863,109549.0
2022-01-13 11:50:00,169.6,169.62,169.29,169.32,171134.0,155.0046,155.0229,154.7213,154.7487,171134.0
2022-01-13 12:00:00,169.33,169.38,169.05,169.14,132549.0,154.7578,154.8035,154.5019,154.5842,132549.0
2022-01-13 12:10:00,169.13,169.16,168.72,168.85,186600.0,154.5751,154.6025,154.2003,154.3191,186600.0
2022-01-13 12:20:00,168.85,169.19,168.61,169.1,175304.0,154.3191,154.6299,154.0998,154.5476,175304.0
2022-01-13 12:30:00,169.1,169.36,168.94,169.27,163401.0,154.5476,154.7853,154.4014,154.703,163401.0
2022-01-13 12:40:00,169.26,169.32,168.96,169.02,143346.0,154.6939,154.7487,154.4197,154.4745,143346.0
2022-01-13 12:50:00,169.02,169.27,168.83,169.16,167736.0,154.4745,154.703,154.3009,154.6025,167736.0
2022-01-13 13:00:00,169.17,169.23,168.94,169.09,167064.0,154.6116,154.6664,154.4014,154.5385,167064.0
2022-01-13 13:10:00,169.07,169.42,169.04,169.41,122355.0,154.5202,154.8401,154.4928,154.831,122355.0
2022-01-13 13:20:00,169.44,169.56,169.35,169.48,158501.0,154.8584,154.968,154.7761,154.8949,158501.0
2022-01-13 13:30:00,169.46,169.56,169.35,169.47,160128.0,154.8767,154.968,154.7761,154.8858,160128.0
2022-01-13 13:40:00,169.47,169.81,169.39,169.73,171761.0,154.8858,155.1965,154.8127,155.1234,171761.0
2022-01-13 13:50:00,169.73,169.74,169.52,169.58,119751.0,155.1234,155.1326,154.9315,154.9863,119751.0
2022-01-13 14:00:00,169.57,169.61,169.28,169.35,229015.0,154.9772,155.0137,154.7121,154.7761,229015.0
2022-01-13 14:10:00,169.35,169.4,168.88,168.96,210340.0,154.7761,154.8218,154.3466,154.4197,210340.0
2022-01-13 14:20:00,168.97,169.03,168.83,168.9,256090.0,154.4288,154.4837,154.3009,154.3648,256090.0
2022-01-13 14:30:00,168.89,168.96,168.67,168.69,204789.0,154.3557,154.4197,154.1546,154.1729,204789.0
2022-01-13 14:40:00,168.71,168.84,168.62,168.79,160623.0,154.1912,154.31,154.1089,154.2643,160623.0
2022-01-13 14:50:00,168.78,168.95,168.71,168.75,136618.0,154.2552,154.4105,154.1912,154.2278,136618.0
2022-01-13 15:00:00,168.75,168.75,168.45,168.52,216101.0,154.2278,154.2278,153.9536,154.0175,216101.0
2022-01-13 15:10:00,168.51,168.78,168.49,168.69,177961.0,154.0084,154.2552,153.9901,154.1729,177961.0
2022-01-13 15:20:00,168.68,168.82,168.54,168.67,243744.0,154.1638,154.2917,154.0358,154.1546,243744.0
2022-01-13 15:30:00,168.67,168.83,168.33,168.35,285020.0,154.1546,154.3009,153.8439,153.8622,285020.0
2022-01-13 15:40:00,168.34,168.46,168.09,168.11,423052.0,153.853,153.9627,153.6246,153.6428,423052.0
2022-01-13 15:50:00,168.1,168.54,167.89,168.43,969459.0,153.6337,154.0358,153.4418,153.9353,969459.0
2022-01-14 09:30:00,160.56,160.89,157.51,159.63,4508744.0,146.7426,147.0442,143.955,145.8926,4508744.0
2022-01-14 09:40:00,159.64,160.33,158.39,159.69,1984934.0,145.9017,146.5324,144.7593,145.9474,1984934.0
2022-01-14 09:50:00,159.68,160.78,159.58,159.78,1548977.0,145.9383,146.9436,145.8469,146.0297,1548977.0
2022-01-14 10:00:00,159.77,160.43,159.6,160.02,959852.0,146.0206,146.6238,145.8652,146.249,959852.0
2022-01-14 10:10:00,160.01,161.03,159.88,160.99,1004548.0,146.2399,147.1721,146.1211,147.1356,1004548.0
2022-01-14 10:20:00,160.97,160.98,159.96,160.39,685329.0,147.1173,147.1264,146.1942,146.5872,685329.0
2022-01-14 10:30:00,160.38,160.75,160.09,160.24,597758.0,146.5781,146.9162,146.313,146.4501,597758.0
2022-01-14 10:40:00,160.24,160.32,159.78,160.01,600779.0,146.4501,146.5232,146.0297,146.2399,600779.0
2022-01-14 10:50:00,160.05,160.36,159.72,159.84,602334.0,146.2765,146.5598,145.9749,146.0845,602334.0
2022-01-14 11:00:00,159.84,159.97,159.33,159.36,587830.0,146.0845,146.2033,145.6184,145.6458,587830.0
2022-01-14 11:10:00,159.36,159.51,158.76,158.92,659655.0,145.6458,145.7829,145.0975,145.2437,659655.0
2022-01-14 11:20:00,158.94,159.2,158.79,158.87,442471.0,145.262,145.4996,145.1249,145.198,442471.0
2022-01-14 11:30:00,158.88,159.28,158.66,159.2,524802.0,145.2071,145.5727,145.0061,145.4996,524802.0
2022-01-14 11:40:00,159.21,159.33,158.9,159.05,454108.0,145.5087,145.6184,145.2254,145.3625,454108.0
2022-01-14 11:50:00,159.06,159.48,158.97,159.39,312100.0,145.3717,145.7555,145.2894,145.6733,312100.0
2022-01-14 12:00:00,159.39,159.65,159.19,159.35,364246.0,145.6733,145.9109,145.4905,145.6367,364246.0
2022-01-14 12:10:00,159.35,159.48,158.75,158.78,313452.0,145.6367,145.7555,145.0883,145.1158,313452.0
2022-01-14 12:20:00,158.78,158.83,158.4,158.54,493954.0,145.1158,145.1614,144.7685,144.8964,493954.0
2022-01-14 12:30:00,158.53,158.65,158.3,158.49,287909.0,144.8873,144.9969,144.6771,144.8507,287909.0
2022-01-14 12:40:00,158.47,158.48,157.81,157.82,494153.0,144.8324,144.8416,144.2292,144.2384,494153.0
2022-01-14 12:50:00,157.82,157.9,157.58,157.7,525728.0,144.2384,144.3115,144.019,144.1287,525728.0
2022-01-14 13:00:00,157.71,157.87,157.39,157.4,519226.0,144.1378,144.2841,143.8454,143.8545,519226.0
2022-01-14 13:10:00,157.38,157.78,157.34,157.61,397479.0,143.8362,144.2018,143.7997,144.0464,397479.0
2022-01-14 13:20:00,157.6,157.69,157.41,157.63,451729.0,144.0373,144.1196,143.8637,144.0647,451729.0
2022-01-14 13:30:00,157.63,157.88,157.53,157.83,343400.0,144.0647,144.2932,143.9733,144.2475,343400.0
2022-01-14 13:40:00,157.81,158.32,157.71,158.26,402870.0,144.2292,144.6953,144.1378,144.6405,402870.0
2022-01-14 13:50:00,158.27,158.44,158.18,158.28,315992.0,144.6496,144.805,144.5674,144.6588,315992.0
2022-01-14 14:00:00,158.28,158.58,158.12,158.26,381425.0,144.6588,144.933,144.5125,144.6405,381425.0
2022-01-14 14:10:00,158.27,158.31,157.78,158.24,800478.0,144.6496,144.6862,144.2018,144.6222,800478.0
2022-01-14 14:20:00,158.24,158.34,157.68,157.74,483277.0,144.6222,144.7136,144.1104,144.1653,483277.0
2022-01-14 14:30:00,157.73,157.95,157.67,157.72,428818.0,144.1561,144.3572,144.1013,144.147,428818.0
2022-01-14 14:40:00,157.72,157.72,157.12,157.31,586089.0,144.147,144.147,143.5986,143.7723,586089.0
2022-01-14 14:50:00,157.31,157.62,157.12,157.12,497217.0,143.7723,144.0556,143.5986,143.5986,497217.0
2022-01-14 15:00:00,157.13,157.43,157.05,157.06,501145.0,143.6077,143.8819,143.5346,143.5438,501145.0
2022-01-14 15:10:00,157.06,157.5,156.89,157.48,690815.0,143.5438,143.9459,143.3884,143.9276,690815.0
2022-01-14 15:20:00,157.47,157.79,157.32,157.36,514038.0,143.9185,144.2109,143.7814,143.818,514038.0
2022-01-14 15:30:00,157.35,157.67,157.29,157.46,444088.0,143.8088,144.1013,143.754,143.9093,444088.0
2022-01-14 15:40:00,157.46,157.47,157.2,157.32,762264.0,143.9093,143.9185,143.6717,143.7814,762264.0
2022-01-14 15:50:00,157.33,158.12,157.32,157.89,2189188.0,143.7905,144.5125,143.7814,144.3023,2189188.0
2022-01-18 09:30:00,155.78,155.78,153.9,154.82,1579767.0,142.3739,142.3739,140.6557,141.4965,1579767.0
2022-01-18 09:40:00,154.82,154.85,153.55,153.75,920638.0,141.4965,141.524,140.3358,140.5186,920638.0
2022-01-18 09:50:00,153.74,153.96,152.85,153.05,936394.0,140.5095,140.7105,139.6961,139.8789,936394.0
2022-01-18 10:00:00,153.02,153.22,152.76,153.19,760988.0,139.8514,140.0342,139.6138,140.0068,760988.0
2022-01-18 10:10:00,153.18,153.24,152.41,152.56,696336.0,139.9977,140.0525,139.2939,139.431,696336.0
2022-01-18 10:20:00,152.54,152.8,152.08,152.71,727440.0,139.4128,139.6504,138.9923,139.5681,727440.0
2022-01-18 10:30:00,152.68,152.68,151.92,152.1,729713.0,139.5407,139.5407,138.8461,139.0106,729713.0
2022-01-18 10:40:00,152.09,152.37,151.77,151.82,620721.0,139.0015,139.2574,138.709,138.7547,620721.0
2022-01-18 10:50:00,151.81,151.87,151.35,151.69,656763.0,138.7456,138.8004,138.3252,138.6359,656763.0
2022-01-18 11:00:00,151.67,152.0,151.46,151.75,640034.0,138.6176,138.9192,138.4257,138.6907,640034.0
2022-01-18 11:10:00,151.75,152.25,151.65,152.17,689737.0,138.6907,139.1477,138.5993,139.0746,689737.0
2022-01-18 11:20:00,152.17,152.33,151.86,151.86,559788.0,139.0746,139.2208,138.7913,138.7913,559788.0
2022-01-18 11:30:00,151.88,152.24,151.67,152.16,783278.0,138.8095,139.1386,138.6176,139.0655,783278.0
2022-01-18 11:40:00,152.13,152.25,151.76,152.08,498700.0,139.038,139.1477,138.6999,138.9923,498700.0
2022-01-18 11:50:00,152.08,152.27,151.47,151.55,368279.0,138.9923,139.166,138.4348,138.5079,368279.0
2022-01-18 12:00:00,151.54,151.55,150.9,151.1,488896.0,138.4988,138.5079,137.9139,138.0967,488896.0
2022-01-18 12:10:00,151.08,151.25,150.88,150.99,431934.0,138.0784,138.2338,137.8956,137.9961,431934.0
2022-01-18 12:20:00,150.99,151.04,150.66,150.98,459258.0,137.9961,138.0418,137.6945,137.987,459258.0
2022-01-18 12:30:00,151.0,151.22,150.79,150.99,545219.0,138.0053,138.2063,137.8134,137.9961,545219.0
2022-01-18 12:40:00,150.97,151.07,150.56,150.58,285146.0,137.9779,138.0693,137.6031,137.6214,285146.0
2022-01-18 12:50:00,150.58,150.83,150.54,150.76,430054.0,137.6214,137.8499,137.5849,137.7859,430054.0
2022-01-18 13:00:00,150.76,151.04,150.72,150.98,329788.0,137.7859,138.0418,137.7494,137.987,329788.0
2022-01-18 13:10:00,150.96,151.25,150.8,151.19,380070.0,137.9687,138.2338,137.8225,138.1789,380070.0
2022-01-18 13:20:00,151.17,151.17,150.91,150.98,346548.0,138.1607,138.1607,137.923,137.987,346548.0
2022-01-18 13:30:00,150.98,151.67,150.97,151.66,433967.0,137.987,138.6176,137.9779,138.6085,433967.0
2022-01-18 13:40:00,151.67,151.84,151.42,151.5,349092.0,138.6176,138.773,138.3891,138.4623,349092.0
2022-01-18 13:50:00,151.5,151.57,151.23,151.27,309120.0,138.4623,138.5262,138.2155,138.252,309120.0
2022-01-18 14:00:00,151.26,151.38,151.03,151.09,272919.0,138.2429,138.3526,138.0327,138.0875,272919.0
2022-01-18 14:10:00,151.09,151.13,150.82,150.88,293446.0,138.0875,138.1241,137.8408,137.8956,293446.0
2022-01-18 14:20:00,150.89,151.06,150.83,151.04,244118.0,137.9047,138.0601,137.8499,138.0418,244118.0
2022-01-18 14:30:00,151.02,151.53,151.0,151.34,420017.0,138.0236,138.4897,138.0053,138.316,420017.0
2022-01-18 14:40:00,151.34,151.37,151.06,151.24,266156.0,138.316,138.3434,138.0601,138.2246,266156.0
2022-01-18 14:50:00,151.24,151.56,151.23,151.36,250973.0,138.2246,138.5171,138.2155,138.3343,250973.0
2022-01-18 15:00:00,151.37,151.49,151.2,151.27,276619.0,138.3434,138.4531,138.1881,138.252,276619.0
2022-01-18 15:10:00,151.27,151.51,151.15,151.5,513867.0,138.252,138.4714,138.1424,138.4623,513867.0
2022-01-18 15:20:00,151.5,151.81,151.4,151.48,462472.0,138.4623,138.7456,138.3709,138.444,462472.0
2022-01-18 15:30:00,151.47,151.47,151.04,151.11,575018.0,138.4348,138.4348,138.0418,138.1058,575018.0
2022-01-18 15:40:00,151.11,151.12,150.66,150.86,737590.0,138.1058,138.115,137.6945,137.8773,737590.0
2022-01-18 15:50:00,150.88,151.5,150.61,151.41,2211531.0,137.8956,138.4623,137.6488,138.38,2211531.0
2022-01-19 09:30:00,151.57,152.23,149.77,150.2,1757200.0,138.5262,139.1294,136.8811,137.2741,1757200.0
2022-01-19 09:40:00,150.17,150.27,149.24,149.45,835451.0,137.2467,137.3381,136.3967,136.5887,835451.0
2022-01-19 09:50:00,149.44,150.31,149.34,150.28,638507.0,136.5795,137.3747,136.4881,137.3472,638507.0
2022-01-19 10:00:00,150.24,150.25,149.55,149.82,448292.0,137.3107,137.3198,136.6801,136.9268,448292.0
2022-01-19 10:10:00,149.8,149.93,148.91,149.01,668217.0,136.9085,137.0274,136.0951,136.1865,668217.0
2022-01-19 10:20:00,148.98,149.2,148.55,148.76,586657.0,136.1591,136.3602,135.7661,135.958,586657.0
2022-01-19 10:30:00,148.78,149.42,148.6,149.35,618164.0,135.9763,136.5613,135.8118,136.4973,618164.0
2022-01-19 10:40:00,149.32,149.77,149.29,149.68,343677.0,136.4699,136.8811,136.4424,136.7989,343677.0
2022-01-19 10:50:00,149.65,150.04,149.56,149.78,261659.0,136.7715,137.1279,136.6892,136.8903,261659.0
2022-01-19 11:00:00,149.76,150.17,149.7,150.05,281847.0,136.872,137.2467,136.8172,137.137,281847.0
2022-01-19 11:10:00,150.04,150.69,149.97,150.54,408211.0,137.1279,137.722,137.0639,137.5849,408211.0
2022-01-19 11:20:00,150.53,150.82,150.13,150.23,385733.0,137.5757,137.8408,137.2102,137.3015,385733.0
2022-01-19 11:30:00,150.22,150.37,150.08,150.22,189644.0,137.2924,137.4295,137.1645,137.2924,189644.0
2022-01-19 11:40:00,150.2,150.2,149.86,149.93,193393.0,137.2741,137.2741,136.9634,137.0274,193393.0
2022-01-19 11:50:00,149.95,150.47,149.86,150.35,249040.0,137.0456,137.5209,136.9634,137.4112,249040.0
2022-01-19 12:00:00,150.35,150.4,149.96,150.04,204307.0,137.4112,137.4569,137.0548,137.1279,204307.0
2022-01-19 12:10:00,150.06,150.15,149.72,149.77,165920.0,137.1462,137.2284,136.8354,136.8811,165920.0
2022-01-19 12:20:00,149.77,149.96,149.66,149.91,158648.0,136.8811,137.0548,136.7806,137.0091,158648.0
2022-01-19 12:30:00,149.92,149.98,149.13,149.15,158930.0,137.0182,137.0731,136.2962,136.3145,158930.0
2022-01-19 12:40:00,149.17,149.34,149.02,149.25,204563.0,136.3328,136.4881,136.1957,136.4059,204563.0
2022-01-19 12:50:00,149.27,149.72,149.26,149.69,156531.0,136.4242,136.8354,136.415,136.808,156531.0
2022-01-19 13:00:00,149.71,150.07,149.45,149.94,232171.0,136.8263,137.1553,136.5887,137.0365,232171.0
2022-01-19 13:10:00,149.95,150.35,149.85,150.06,684768.0,137.0456,137.4112,136.9542,137.1462,684768.0
2022-01-19 13:20:00,150.06,150.12,149.76,149.79,232338.0,137.1462,137.201,136.872,136.8994,232338.0
2022-01-19 13:30:00,149.79,150.06,149.69,149.78,259959.0,136.8994,137.1462,136.808,136.8903,259959.0
2022-01-19 13:40:00,149.78,149.91,149.72,149.87,154720.0,136.8903,137.0091,136.8354,136.9725,154720.0
2022-01-19 13:50:00,149.88,149.88,149.72,149.81,196065.0,136.9817,136.9817,136.8354,136.9177,196065.0
2022-01-19 14:00:00,149.8,149.9,149.65,149.76,424742.0,136.9085,136.9999,136.7715,136.872,424742.0
2022-01-19 14:10:00,149.75,149.78,149.37,149.55,197631.0,136.8629,136.8903,136.5156,136.6801,197631.0
2022-01-19 14:20:00,149.56,149.62,149.4,149.41,158790.0,136.6892,136.744,136.543,136.5521,158790.0
2022-01-19 14:30:00,149.41,149.73,149.31,149.59,221197.0,136.5521,136.8446,136.4607,136.7166,221197.0
2022-01-19 14:40:00,149.59,149.72,149.37,149.5,241670.0,136.7166,136.8354,136.5156,136.6344,241670.0
2022-01-19 14:50:00,149.5,149.68,149.38,149.48,202717.0,136.6344,136.7989,136.5247,136.6161,202717.0
2022-01-19 15:00:00,149.48,149.63,149.39,149.5,228356.0,136.6161,136.7532,136.5338,136.6344,228356.0
2022-01-19 15:10:00,149.5,149.76,149.49,149.6,284716.0,136.6344,136.872,136.6252,136.7258,284716.0
2022-01-19 15:20:00,149.59,149.7,149.45,149.56,215433.0,136.7166,136.8172,136.5887,136.6892,215433.0
2022-01-19 15:30:00,149.56,149.6,148.91,149.09,549498.0,136.6892,136.7258,136.0951,136.2597,549498.0
2022-01-19 15:40:00,149.08,149.54,149.04,149.31,431832.0,136.2505,136.6709,136.214,136.4607,431832.0
2022-01-19 15:50:00,149.31,149.33,148.87,148.93,1319629.0,136.4607,136.479,136.0586,136.1134,1319629.0
2022-01-20 09:30:00,148.99,149.47,148.05,148.43,962404.0,136.1683,136.6069,135.3092,135.6564,962404.0
2022-01-20 09:40:00,148.47,149.15,148.16,149.12,580159.0,135.693,136.3145,135.4097,136.2871,580159.0
2022-01-20 09:50:00,149.13,149.95,148.92,149.78,609851.0,136.2962,137.0456,136.1043,136.8903,609851.0
2022-01-20 10:00:00,149.78,149.91,149.23,149.72,424069.0,136.8903,137.0091,136.3876,136.8354,424069.0
2022-01-20 10:10:00,149.73,150.02,149.54,149.7,359125.0,136.8446,137.1096,136.6709,136.8172,359125.0
2022-01-20 10:20:00,149.69,149.86,149.52,149.77,232860.0,136.808,136.9634,136.6526,136.8811,232860.0
2022-01-20 10:30:00,149.77,150.34,149.76,150.28,360382.0,136.8811,137.4021,136.872,137.3472,360382.0
2022-01-20 10:40:00,150.28,150.44,149.99,150.44,315507.0,137.3472,137.4935,137.0822,137.4935,315507.0
2022-01-20 10:50:00,150.43,150.53,150.12,150.37,275474.0,137.4843,137.5757,137.201,137.4295,275474.0
2022-01-20 11:00:00,150.35,150.61,150.29,150.42,176554.0,137.4112,137.6488,137.3564,137.4752,176554.0
2022-01-20 11:10:00,150.41,150.41,149.88,150.23,234828.0,137.4661,137.4661,136.9817,137.3015,234828.0
2022-01-20 11:20:00,150.23,150.34,150.0,150.02,167981.0,137.3015,137.4021,137.0913,137.1096,167981.0
2022-01-20 11:30:00,150.03,150.47,149.96,150.45,156944.0,137.1188,137.5209,137.0548,137.5026,156944.0
2022-01-20 11:40:00,150.45,150.47,150.0,150.03,164881.0,137.5026,137.5209,137.0913,137.1188,164881.0
2022-01-20 11:50:00,150.02,150.06,149.71,149.81,140589.0,137.1096,137.1462,136.8263,136.9177,140589.0
2022-01-20 12:00:00,149.82,150.1,149.81,150.04,163413.0,136.9268,137.1827,136.9177,137.1279,163413.0
2022-01-20 12:10:00,150.03,150.03,149.86,149.9,123670.0,137.1188,137.1188,136.9634,136.9999,123670.0
2022-01-20 12:20:00,149.88,150.02,149.75,149.94,154718.0,136.9817,137.1096,136.8629,137.0365,154718.0
2022-01-20 12:30:00,149.94,150.05,149.82,149.98,115079.0,137.0365,137.137,136.9268,137.0731,115079.0
2022-01-20 12:40:00,149.97,150.01,149.65,149.81,150718.0,137.0639,137.1005,136.7715,136.9177,150718.0
2022-01-20 12:50:00,149.8,149.82,149.57,149.65,92630.0,136.9085,136.9268,136.6983,136.7715,92630.0
2022-01-20 13:00:00,149.65,149.74,149.52,149.61,134013.0,136.7715,136.8537,136.6526,136.7349,134013.0
2022-01-20 13:10:00,149.59,149.78,149.53,149.69,103810.0,136.7166,136.8903,136.6618,136.808,103810.0
2022-01-20 13:20:00,149.7,149.73,149.55,149.55,135295.0,136.8172,136.8446,136.6801,136.6801,135295.0
2022-01-20 13:30:00,149.54,149.73,149.37,149.71,118399.0,136.6709,136.8446,136.5156,136.8263,118399.0
2022-01-20 13:40:00,149.68,149.75,149.5,149.65,93256.0,136.7989,136.8629,136.6344,136.7715,93256.0
2022-01-20 13:50:00,149.63,149.69,149.45,149.57,68754.0,136.7532,136.808,136.5887,136.6983,68754.0
2022-01-20 14:00:00,149.56,149.88,149.56,149.7,124940.0,136.6892,136.9817,136.6892,136.8172,124940.0
2022-01-20 14:10:00,149.7,149.71,149.32,149.54,194462.0,136.8172,136.8263,136.4699,136.6709,194462.0
2022-01-20 14:20:00,149.56,149.63,149.45,149.48,99327.0,136.6892,136.7532,136.5887,136.6161,99327.0
2022-01-20 14:30:00,149.5,149.5,149.25,149.36,147842.0,136.6344,136.6344,136.4059,136.5064,147842.0
2022-01-20 14:40:00,149.37,149.59,149.24,149.55,108824.0,136.5156,136.7166,136.3967,136.6801,108824.0
2022-01-20 14:50:00,149.54,149.61,149.2,149.23,193252.0,136.6709,136.7349,136.3602,136.3876,193252.0
2022-01-20 15:00:00,149.25,149.37,148.85,148.91,200573.0,136.4059,136.5156,136.0403,136.0951,200573.0
2022-01-20 15:10:00,148.9,149.3,148.89,149.27,238919.0,136.086,136.4516,136.0769,136.4242,238919.0
2022-01-20 15:20:00,149.27,149.31,148.72,148.79,223502.0,136.4242,136.4607,135.9215,135.9855,223502.0
2022-01-20 15:30:00,148.8,148.84,148.2,148.35,398807.0,135.9946,136.0312,135.4462,135.5833,398807.0
2022-01-20 15:40:00,148.36,148.49,147.87,147.87,496418.0,135.5925,135.7113,135.1446,135.1446,496418.0
2022-01-20 15:50:00,147.88,148.14,147.36,147.65,1004659.0,135.1538,135.3914,134.6785,134.9436,1004659.0
2022-01-21 09:30:00,147.5,147.51,146.03,146.39,1503016.0,134.8065,134.8156,133.463,133.792,1503016.0
2022-01-21 09:40:00,146.36,147.24,146.24,147.17,604796.0,133.7646,134.5689,133.6549,134.5049,604796.0
2022-01-21 09:50:00,147.17,147.3,146.01,146.57,381571.0,134.5049,134.6237,133.4447,133.9565,381571.0
2022-01-21 10:00:00,146.56,147.19,146.28,146.56,403503.0,133.9474,134.5232,133.6915,133.9474,403503.0
2022-01-21 10:10:00,146.53,146.54,146.07,146.15,234827.0,133.92,133.9291,133.4995,133.5727,234827.0
2022-01-21 10:20:00,146.15,146.58,145.65,146.27,363105.0,133.5727,133.9657,133.1157,133.6823,363105.0
2022-01-21 10:30:00,146.29,147.08,146.14,146.74,386637.0,133.7006,134.4226,133.5635,134.1119,386637.0
2022-01-21 10:40:00,146.74,147.19,146.42,147.19,377468.0,134.1119,134.5232,133.8194,134.5232,377468.0
2022-01-21 10:50:00,147.2,147.5,146.79,147.07,404039.0,134.5323,134.8065,134.1576,134.4135,404039.0
2022-01-21 11:00:00,147.13,147.15,146.53,147.07,258409.0,134.4683,134.4866,133.92,134.4135,258409.0
2022-01-21 11:10:00,147.06,147.06,146.72,146.95,213765.0,134.4043,134.4043,134.0936,134.3038,213765.0
2022-01-21 11:20:00,146.94,147.22,146.85,147.09,350220.0,134.2947,134.5506,134.2124,134.4318,350220.0
2022-01-21 11:30:00,147.07,147.13,146.84,146.97,609319.0,134.4135,134.4683,134.2033,134.3221,609319.0
2022-01-21 11:40:00,146.97,147.04,146.46,146.53,669055.0,134.3221,134.3861,133.856,133.92,669055.0
2022-01-21 11:50:00,146.53,146.58,146.36,146.5,171572.0,133.92,133.9657,133.7646,133.8925,171572.0
2022-01-21 12:00:00,146.46,146.58,146.14,146.44,196116.0,133.856,133.9657,133.5635,133.8377,196116.0
2022-01-21 12:10:00,146.43,146.54,146.22,146.35,179108.0,133.8286,133.9291,133.6366,133.7554,179108.0
2022-01-21 12:20:00,146.33,146.44,146.11,146.35,132660.0,133.7372,133.8377,133.5361,133.7554,132660.0
2022-01-21 12:30:00,146.35,146.5,146.1,146.27,164978.0,133.7554,133.8925,133.527,133.6823,164978.0
2022-01-21 12:40:00,146.27,146.36,145.85,145.87,163476.0,133.6823,133.7646,133.2985,133.3168,163476.0
2022-01-21 12:50:00,145.92,146.0,145.65,145.81,151568.0,133.3625,133.4356,133.1157,133.2619,151568.0
2022-01-21 13:00:00,145.79,145.98,145.74,145.82,135742.0,133.2436,133.4173,133.1979,133.2711,135742.0
2022-01-21 13:10:00,145.83,146.33,145.81,145.9,153808.0,133.2802,133.7372,133.2619,133.3442,153808.0
2022-01-21 13:20:00,145.87,145.88,145.27,145.45,294753.0,133.3168,133.3259,132.7684,132.9329,294753.0
2022-01-21 13:30:00,145.44,145.89,145.36,145.76,202867.0,132.9238,133.335,132.8506,133.2162,202867.0
2022-01-21 13:40:00,145.75,146.0,145.72,145.92,165407.0,133.2071,133.4356,133.1797,133.3625,165407.0
2022-01-21 13:50:00,145.91,146.05,145.49,145.65,141078.0,133.3533,133.4813,132.9695,133.1157,141078.0
2022-01-21 14:00:00,145.67,145.95,145.53,145.57,162630.0,133.134,133.3899,133.006,133.0426,162630.0
2022-01-21 14:10:00,145.56,145.68,145.41,145.44,180289.0,133.0334,133.1431,132.8963,132.9238,180289.0
2022-01-21 14:20:00,145.46,145.76,145.31,145.35,199851.0,132.942,133.2162,132.8049,132.8415,199851.0
2022-01-21 14:30:00,145.35,145.46,145.15,145.38,246213.0,132.8415,132.942,132.6587,132.8689,246213.0
2022-01-21 14:40:00,145.39,145.47,145.14,145.22,258979.0,132.8781,132.9512,132.6496,132.7227,258979.0
2022-01-21 14:50:00,145.21,145.24,144.78,144.81,336626.0,132.7136,132.741,132.3206,132.348,336626.0
2022-01-21 15:00:00,144.8,144.98,144.51,144.6,394533.0,132.3388,132.5033,132.0738,132.1561,394533.0
2022-01-21 15:10:00,144.6,145.06,144.4,144.89,397315.0,132.1561,132.5765,131.9733,132.4211,397315.0
2022-01-21 15:20:00,144.87,144.93,144.27,144.36,527698.0,132.4028,132.4577,131.8544,131.9367,527698.0
2022-01-21 15:30:00,144.37,144.9,144.36,144.82,405429.0,131.9458,132.4302,131.9367,132.3571,405429.0
2022-01-21 15:40:00,144.82,145.22,144.75,145.09,529584.0,132.3571,132.7227,132.2931,132.6039,529584.0
2022-01-21 15:50:00,145.08,145.47,144.77,145.03,1908475.0,132.5947,132.9512,132.3114,132.549,1908475.0
2022-01-24 09:30:00,142.28,143.23,141.11,142.83,1157533.0,130.0357,130.9039,128.9664,130.5384,1157533.0
2022-01-24 09:40:00,142.83,143.01,141.17,141.24,574802.0,130.5384,130.7029,129.0212,129.0852,574802.0
2022-01-24 09:50:00,141.22,141.68,141.03,141.1,685625.0,129.0669,129.4873,128.8933,128.9573,685625.0
2022-01-24 10:00:00,141.1,141.64,139.89,140.11,634967.0,128.9573,129.4508,127.8514,128.0524,634967.0
2022-01-24 10:10:00,140.09,140.8,139.75,140.27,531653.0,128.0342,128.6831,127.7234,128.1987,531653.0
2022-01-24 10:20:00,140.27,141.07,140.25,140.78,599404.0,128.1987,128.9298,128.1804,128.6648,599404.0
2022-01-24 10:30:00,140.78,141.4,140.78,141.33,350200.0,128.6648,129.2314,128.6648,129.1675,350200.0
2022-01-24 10:40:00,141.31,141.49,140.52,140.76,783992.0,129.1492,129.3137,128.4272,128.6465,783992.0
2022-01-24 10:50:00,140.77,141.02,140.22,140.44,475502.0,128.6557,128.8841,128.153,128.3541,475502.0
2022-01-24 11:00:00,140.42,140.86,140.33,140.67,685191.0,128.3358,128.7379,128.2535,128.5643,685191.0
2022-01-24 11:10:00,140.69,140.74,140.19,140.54,301501.0,128.5825,128.6282,128.1256,128.4454,301501.0
2022-01-24 11:20:00,140.53,141.04,140.45,140.99,224556.0,128.4363,128.9024,128.3632,128.8567,224556.0
2022-01-24 11:30:00,140.99,141.29,140.8,141.2,439038.0,128.8567,129.1309,128.6831,129.0486,439038.0
2022-01-24 11:40:00,141.2,141.25,140.09,140.19,429552.0,129.0486,129.0943,128.0342,128.1256,429552.0
2022-01-24 11:50:00,140.19,141.26,140.16,141.25,559029.0,128.1256,129.1035,128.0981,129.0943,559029.0
2022-01-24 12:00:00,141.26,141.26,140.51,140.72,387182.0,129.1035,129.1035,128.418,128.61,387182.0
2022-01-24 12:10:00,140.74,140.86,139.8,140.08,375638.0,128.6282,128.7379,127.7691,128.025,375638.0
2022-01-24 12:20:00,140.07,140.38,139.57,140.27,352596.0,128.0159,128.2992,127.5589,128.1987,352596.0
2022-01-24 12:30:00,140.26,140.37,139.68,139.9,256671.0,128.1895,128.2901,127.6595,127.8605,256671.0
2022-01-24 12:40:00,139.88,140.8,139.69,140.69,331657.0,127.8422,128.6831,127.6686,128.5825,331657.0
2022-01-24 12:50:00,140.66,141.35,140.56,141.06,308691.0,128.5551,129.1857,128.4637,128.9207,308691.0
2022-01-24 13:00:00,141.04,141.97,140.94,141.72,373831.0,128.9024,129.7524,128.811,129.5239,373831.0
2022-01-24 13:10:00,141.74,142.35,141.6,142.27,333067.0,129.5422,130.0997,129.4142,130.0266,333067.0
2022-01-24 13:20:00,142.27,142.47,141.7,141.96,364626.0,130.0266,130.2094,129.5056,129.7432,364626.0
2022-01-24 13:30:00,141.96,142.83,141.92,142.67,354159.0,129.7432,130.5384,129.7067,130.3921,354159.0
2022-01-24 13:40:00,142.66,142.82,142.03,142.81,243895.0,130.383,130.5292,129.8072,130.5201,243895.0
2022-01-24 13:50:00,142.82,143.2,142.58,143.12,293089.0,130.5292,130.8765,130.3099,130.8034,293089.0
2022-01-24 14:00:00,143.13,143.57,142.98,143.1,303484.0,130.8126,131.2147,130.6755,130.7851,303484.0
2022-01-24 14:10:00,143.06,143.31,142.27,142.37,269625.0,130.7486,130.9771,130.0266,130.118,269625.0
2022-01-24 14:20:00,142.36,142.61,142.06,142.34,211083.0,130.1088,130.3373,129.8346,130.0905,211083.0
2022-01-24 14:30:00,142.35,142.7,141.89,142.05,259358.0,130.0997,130.4196,129.6793,129.8255,259358.0
2022-01-24 14:40:00,142.06,142.19,141.68,142.05,306264.0,129.8346,129.9534,129.4873,129.8255,306264.0
2022-01-24 14:50:00,142.05,142.96,141.92,142.91,328319.0,129.8255,130.6572,129.7067,130.6115,328319.0
2022-01-24 15:00:00,142.92,143.25,142.74,143.02,315160.0,130.6206,130.9222,130.4561,130.712,315160.0
2022-01-24 15:10:00,143.01,143.66,143.0,143.13,348524.0,130.7029,131.2969,130.6937,130.8126,348524.0
2022-01-24 15:20:00,143.14,143.89,143.14,143.47,355478.0,130.8217,131.5072,130.8217,131.1233,355478.0
2022-01-24 15:30:00,143.46,144.56,143.2,144.44,531038.0,131.1142,132.1195,130.8765,132.0098,531038.0
2022-01-24 15:40:00,144.45,144.82,143.64,144.8,518569.0,132.019,132.3571,131.2787,132.3388,518569.0
2022-01-24 15:50:00,144.84,145.48,144.67,145.19,1613232.0,132.3754,132.9603,132.22,132.6953,1613232.0
2022-01-25 09:30:00,143.65,143.65,142.27,142.59,839789.0,131.2878,131.2878,130.0266,130.319,839789.0
2022-01-25 09:40:00,142.61,143.13,141.81,141.89,629880.0,130.3373,130.8126,129.6062,129.6793,629880.0
2022-01-25 09:50:00,141.88,142.18,141.51,141.81,299257.0,129.6701,129.9443,129.332,129.6062,299257.0
2022-01-25 10:00:00,141.77,142.0,140.79,141.52,376889.0,129.5696,129.7798,128.6739,129.3411,376889.0
2022-01-25 10:10:00,141.49,142.2,141.09,142.06,317761.0,129.3137,129.9626,128.9481,129.8346,317761.0
2022-01-25 10:20:00,142.09,143.0,141.8,142.99,290147.0,129.8621,130.6937,129.597,130.6846,290147.0
2022-01-25 10:30:00,142.99,143.0,142.23,142.83,285238.0,130.6846,130.6937,129.99,130.5384,285238.0
2022-01-25 10:40:00,142.82,143.65,142.73,143.6,374982.0,130.5292,131.2878,130.447,131.2421,374982.0
2022-01-25 10:50:00,143.59,143.66,142.93,143.03,269723.0,131.233,131.2969,130.6298,130.7212,269723.0
2022-01-25 11:00:00,143.02,143.51,142.94,143.24,237637.0,130.712,131.1599,130.6389,130.9131,237637.0
2022-01-25 11:10:00,143.26,143.75,142.78,143.73,311070.0,130.9314,131.3792,130.4927,131.3609,311070.0
2022-01-25 11:20:00,143.75,144.01,143.55,143.83,260007.0,131.3792,131.6168,131.1964,131.4523,260007.0
2022-01-25 11:30:00,143.84,143.89,142.78,142.99,308072.0,131.4615,131.5072,130.4927,130.6846,308072.0
2022-01-25 11:40:00,142.99,143.66,142.98,143.63,181531.0,130.6846,131.2969,130.6755,131.2695,181531.0
2022-01-25 11:50:00,143.61,143.89,143.08,143.11,143083.0,131.2512,131.5072,130.7669,130.7943,143083.0
2022-01-25 12:00:00,143.1,143.83,143.01,143.67,185317.0,130.7851,131.4523,130.7029,131.3061,185317.0
2022-01-25 12:10:00,143.64,143.88,143.18,143.6,149096.0,131.2787,131.498,130.8583,131.2421,149096.0
2022-01-25 12:20:00,143.62,143.99,143.56,143.7,132370.0,131.2604,131.5985,131.2056,131.3335,132370.0
2022-01-25 12:30:00,143.68,143.71,143.23,143.65,118152.0,131.3152,131.3426,130.9039,131.2878,118152.0
2022-01-25 12:40:00,143.65,143.76,143.38,143.42,138323.0,131.2878,131.3883,131.041,131.0776,138323.0
2022-01-25 12:50:00,143.41,143.71,143.28,143.7,209931.0,131.0685,131.3426,130.9496,131.3335,209931.0
2022-01-25 13:00:00,143.71,143.71,143.12,143.37,190688.0,131.3426,131.3426,130.8034,131.0319,190688.0
2022-01-25 13:10:00,143.38,143.95,143.25,143.89,155935.0,131.041,131.562,130.9222,131.5072,155935.0
2022-01-25 13:20:00,143.9,144.24,143.69,144.2,182804.0,131.5163,131.827,131.3244,131.7905,182804.0
2022-01-25 13:30:00,144.2,144.45,144.04,144.43,180558.0,131.7905,132.019,131.6442,132.0007,180558.0
2022-01-25 13:40:00,144.45,144.76,144.26,144.74,269510.0,132.019,132.3023,131.8453,132.284,269510.0
2022-01-25 13:50:00,144.73,144.83,144.57,144.79,231237.0,132.2749,132.3663,132.1286,132.3297,231237.0
2022-01-25 14:00:00,144.8,144.82,144.32,144.5,257806.0,132.3388,132.3571,131.9001,132.0647,257806.0
2022-01-25 14:10:00,144.49,145.19,144.44,145.16,241513.0,132.0555,132.6953,132.0098,132.6679,241513.0
2022-01-25 14:20:00,145.16,145.36,145.04,145.34,295089.0,132.6679,132.8506,132.5582,132.8324,295089.0
2022-01-25 14:30:00,145.35,145.4,145.0,145.38,246148.0,132.8415,132.8872,132.5216,132.8689,246148.0
2022-01-25 14:40:00,145.38,145.98,145.36,145.73,311803.0,132.8689,133.4173,132.8506,133.1888,311803.0
2022-01-25 14:50:00,145.72,146.3,145.66,146.15,255795.0,133.1797,133.7098,133.1248,133.5727,255795.0
2022-01-25 15:00:00,146.14,146.18,145.55,145.66,207866.0,133.5635,133.6001,133.0243,133.1248,207866.0
2022-01-25 15:10:00,145.65,146.24,145.44,146.22,338098.0,133.1157,133.6549,132.9238,133.6366,338098.0
2022-01-25 15:20:00,146.21,146.27,145.42,145.63,431089.0,133.6275,133.6823,132.9055,133.0974,431089.0
2022-01-25 15:30:00,145.61,145.96,145.4,145.91,294030.0,133.0791,133.399,132.8872,133.3533,294030.0
2022-01-25 15:40:00,145.92,146.6,145.92,146.46,746086.0,133.3625,133.9839,133.3625,133.856,746086.0
2022-01-25 15:50:00,146.41,146.85,146.22,146.53,1552932.0,133.8103,134.2124,133.6366,133.92,1552932.0
2022-01-26 09:30:00,148.72,148.82,147.07,147.5,845459.0,135.9215,136.0129,134.4135,134.8065,845459.0
2022-01-26 09:40:00,147.55,150.2,147.52,149.74,879371.0,134.8522,137.2741,134.8248,136.8537,879371.0
2022-01-26 09:50:00,149.75,150.21,149.51,150.14,449542.0,136.8629,137.2833,136.6435,137.2193,449542.0
2022-01-26 10:00:00,150.14,150.57,149.77,150.31,442130.0,137.2193,137.6123,136.8811,137.3747,442130.0
2022-01-26 10:10:00,150.33,150.33,149.52,149.75,527114.0,137.3929,137.3929,136.6526,136.8629,527114.0
2022-01-26 10:20:00,149.74,150.15,148.91,149.07,555977.0,136.8537,137.2284,136.0951,136.2414,555977.0
2022-01-26 10:30:00,149.07,149.28,148.58,148.96,457707.0,136.2414,136.4333,135.7935,136.1408,457707.0
2022-01-26 10:40:00,148.97,149.48,148.64,148.89,405028.0,136.15,136.6161,135.8484,136.0769,405028.0
2022-01-26 10:50:00,148.87,149.75,148.83,149.53,315911.0,136.0586,136.8629,136.022,136.6618,315911.0
2022-01-26 11:00:00,149.53,150.23,149.4,149.97,387369.0,136.6618,137.3015,136.543,137.0639,387369.0
2022-01-26 11:10:00,149.96,150.37,149.88,150.04,318665.0,137.0548,137.4295,136.9817,137.1279,318665.0
2022-01-26 11:20:00,150.04,150.28,149.89,149.9,236158.0,137.1279,137.3472,136.9908,136.9999,236158.0
2022-01-26 11:30:00,149.9,150.02,149.56,149.81,263103.0,136.9999,137.1096,136.6892,136.9177,263103.0
2022-01-26 11:40:00,149.83,149.9,149.38,149.4,131015.0,136.936,136.9999,136.5247,136.543,131015.0
2022-01-26 11:50:00,149.4,149.67,149.26,149.49,149705.0,136.543,136.7897,136.415,136.6252,149705.0
2022-01-26 12:00:00,149.52,149.7,149.22,149.28,128166.0,136.6526,136.8172,136.3785,136.4333,128166.0
2022-01-26 12:10:00,149.3,149.66,149.2,149.38,195836.0,136.4516,136.7806,136.3602,136.5247,195836.0
2022-01-26 12:20:00,149.37,149.71,149.37,149.64,124482.0,136.5156,136.8263,136.5156,136.7623,124482.0
2022-01-26 12:30:00,149.66,149.71,149.51,149.54,101748.0,136.7806,136.8263,136.6435,136.6709,101748.0
2022-01-26 12:40:00,149.54,149.63,149.28,149.44,128906.0,136.6709,136.7532,136.4333,136.5795,128906.0
2022-01-26 12:50:00,149.44,149.55,149.33,149.54,104125.0,136.5795,136.6801,136.479,136.6709,104125.0
2022-01-26 13:00:00,149.55,149.55,149.13,149.32,209296.0,136.6801,136.6801,136.2962,136.4699,209296.0
2022-01-26 13:10:00,149.32,149.39,149.0,149.07,118668.0,136.4699,136.5338,136.1774,136.2414,118668.0
2022-01-26 13:20:00,149.05,149.19,148.82,149.1,170522.0,136.2231,136.351,136.0129,136.2688,170522.0
2022-01-26 13:30:00,149.1,149.36,149.04,149.32,129547.0,136.2688,136.5064,136.214,136.4699,129547.0
2022-01-26 13:40:00,149.33,149.44,149.1,149.19,135956.0,136.479,136.5795,136.2688,136.351,135956.0
2022-01-26 13:50:00,149.2,149.53,149.09,149.36,160627.0,136.3602,136.6618,136.2597,136.5064,160627.0
2022-01-26 14:00:00,149.39,150.43,149.16,149.41,507303.0,136.5338,137.4843,136.3236,136.5521,507303.0
2022-01-26 14:10:00,149.45,149.69,148.6,148.98,419614.0,136.5887,136.808,135.8118,136.1591,419614.0
2022-01-26 14:20:00,148.98,149.84,148.83,149.71,380429.0,136.1591,136.9451,136.022,136.8263,380429.0
2022-01-26 14:30:00,149.72,149.76,148.86,149.55,395919.0,136.8354,136.872,136.0494,136.6801,395919.0
2022-01-26 14:40:00,149.57,149.63,147.79,148.0,458896.0,136.6983,136.7532,135.0715,135.2635,458896.0
2022-01-26 14:50:00,147.97,148.7,147.96,148.47,334333.0,135.236,135.9032,135.2269,135.693,334333.0
2022-01-26 15:00:00,148.48,148.48,146.86,146.89,623414.0,135.7021,135.7021,134.2216,134.249,623414.0
2022-01-26 15:10:00,146.9,147.42,146.54,146.65,474332.0,134.2581,134.7334,133.9291,134.0296,474332.0
2022-01-26 15:20:00,146.67,147.16,145.96,147.13,461873.0,134.0479,134.4957,133.399,134.4683,461873.0
2022-01-26 15:30:00,147.12,147.66,146.79,147.42,415323.0,134.4592,134.9527,134.1576,134.7334,415323.0
2022-01-26 15:40:00,147.42,147.88,147.21,147.48,511125.0,134.7334,135.1538,134.5414,134.7882,511125.0
2022-01-26 15:50:00,147.51,148.3,147.3,147.9,992755.0,134.8156,135.5376,134.6237,135.1721,992755.0
2022-01-27 09:30:00,149.42,150.38,148.45,149.04,863039.0,136.5613,137.4386,135.6747,136.214,863039.0
2022-01-27 09:40:00,149.08,149.77,148.64,149.6,303504.0,136.2505,136.8811,135.8484,136.7258,303504.0
2022-01-27 09:50:00,149.59,149.74,148.78,149.12,313913.0,136.7166,136.8537,135.9763,136.2871,313913.0
2022-01-27 10:00:00,149.12,149.33,148.61,149.16,208947.0,136.2871,136.479,135.821,136.3236,208947.0
2022-01-27 10:10:00,149.19,149.4,148.8,148.94,196023.0,136.351,136.543,135.9946,136.1226,196023.0
2022-01-27 10:20:00,148.95,149.16,147.84,147.85,260408.0,136.1317,136.3236,135.1172,135.1264,260408.0
2022-01-27 10:30:00,147.9,148.2,147.1,147.24,309167.0,135.1721,135.4462,134.4409,134.5689,309167.0
2022-01-27 10:40:00,147.23,148.05,147.23,147.85,263281.0,134.5597,135.3092,134.5597,135.1264,263281.0
2022-01-27 10:50:00,147.85,148.22,147.79,148.15,294494.0,135.1264,135.4645,135.0715,135.4005,294494.0
2022-01-27 11:00:00,148.17,148.38,147.81,147.88,254245.0,135.4188,135.6108,135.0898,135.1538,254245.0
2022-01-27 11:10:00,147.92,148.15,147.22,147.4,197258.0,135.1903,135.4005,134.5506,134.7151,197258.0
2022-01-27 11:20:00,147.38,147.49,146.91,147.15,242146.0,134.6968,134.7973,134.2673,134.4866,242146.0
2022-01-27 11:30:00,147.12,147.62,147.04,147.4,129453.0,134.4592,134.9162,134.3861,134.7151,129453.0
2022-01-27 11:40:00,147.39,147.62,147.21,147.39,132631.0,134.7059,134.9162,134.5414,134.7059,132631.0
2022-01-27 11:50:00,147.39,147.43,147.0,147.08,132732.0,134.7059,134.7425,134.3495,134.4226,132732.0
2022-01-27 12:00:00,147.08,147.21,146.79,146.82,156576.0,134.4226,134.5414,134.1576,134.185,156576.0
2022-01-27 12:10:00,146.81,147.08,146.36,146.5,235080.0,134.1759,134.4226,133.7646,133.8925,235080.0
2022-01-27 12:20:00,146.5,146.51,146.13,146.31,173446.0,133.8925,133.9017,133.5544,133.7189,173446.0
2022-01-27 12:30:00,146.3,146.37,145.72,145.84,202412.0,133.7098,133.7737,133.1797,133.2893,202412.0
2022-01-27 12:40:00,145.83,145.93,145.48,145.58,173887.0,133.2802,133.3716,132.9603,133.0517,173887.0
2022-01-27 12:50:00,145.59,145.9,145.57,145.63,180600.0,133.0609,133.3442,133.0426,133.0974,180600.0
2022-01-27 13:00:00,145.63,145.75,145.0,145.22,253069.0,133.0974,133.2071,132.5216,132.7227,253069.0
2022-01-27 13:10:00,145.24,145.24,144.62,144.64,285362.0,132.741,132.741,132.1743,132.1926,285362.0
2022-01-27 13:20:00,144.64,144.67,144.23,144.32,292547.0,132.1926,132.22,131.8179,131.9001,292547.0
2022-01-27 13:30:00,144.3,144.6,144.15,144.17,232150.0,131.8819,132.1561,131.7448,131.7631,232150.0
2022-01-27 13:40:00,144.18,144.72,144.13,144.44,281557.0,131.7722,132.2657,131.7265,132.0098,281557.0
2022-01-27 13:50:00,144.43,144.75,144.27,144.6,358091.0,132.0007,132.2931,131.8544,132.1561,358091.0
2022-01-27 14:00:00,144.6,145.35,144.59,145.2,328993.0,132.1561,132.8415,132.1469,132.7044,328993.0
2022-01-27 14:10:00,145.19,145.33,144.78,144.89,226983.0,132.6953,132.8232,132.3206,132.4211,226983.0
2022-01-27 14:20:00,144.9,144.98,144.43,144.46,267496.0,132.4302,132.5033,132.0007,132.0281,267496.0
2022-01-27 14:30:00,144.46,144.67,144.17,144.6,339733.0,132.0281,132.22,131.7631,132.1561,339733.0
2022-01-27 14:40:00,144.59,145.09,144.54,145.02,305139.0,132.1469,132.6039,132.1012,132.5399,305139.0
2022-01-27 14:50:00,145.03,145.04,144.43,144.82,353681.0,132.549,132.5582,132.0007,132.3571,353681.0
2022-01-27 15:00:00,144.81,145.35,144.81,144.91,225495.0,132.348,132.8415,132.348,132.4394,225495.0
2022-01-27 15:10:00,144.9,144.98,144.29,144.64,189985.0,132.4302,132.5033,131.8727,132.1926,189985.0
2022-01-27 15:20:00,144.65,145.23,144.42,145.11,234023.0,132.2017,132.7318,131.9915,132.6222,234023.0
2022-01-27 15:30:00,145.12,145.34,144.81,144.9,280878.0,132.6313,132.8324,132.348,132.4302,280878.0
2022-01-27 15:40:00,144.88,145.58,144.69,144.92,519395.0,132.412,133.0517,132.2383,132.4485,519395.0
2022-01-27 15:50:00,144.95,145.39,144.74,145.3,1325497.0,132.4759,132.8781,132.284,132.7958,1325497.0
2022-01-28 09:30:00,144.19,145.0,142.4,142.5,810685.0,131.7813,132.5216,130.1454,130.2368,810685.0
2022-01-28 09:40:00,142.53,143.09,142.3,143.0,435762.0,130.2642,130.776,130.054,130.6937,435762.0
2022-01-28 09:50:00,143.0,143.31,142.2,142.41,382289.0,130.6937,130.9771,129.9626,130.1545,382289.0
2022-01-28 10:00:00,142.41,143.0,142.17,142.9,407870.0,130.1545,130.6937,129.9352,130.6023,407870.0
2022-01-28 10:10:00,142.91,143.75,142.79,143.71,380051.0,130.6115,131.3792,130.5018,131.3426,380051.0
2022-01-28 10:20:00,143.7,143.81,143.12,143.39,216484.0,131.3335,131.434,130.8034,131.0502,216484.0
2022-01-28 10:30:00,143.39,143.55,143.1,143.18,188535.0,131.0502,131.1964,130.7851,130.8583,188535.0
2022-01-28 10:40:00,143.19,143.54,142.69,143.5,175435.0,130.8674,131.1873,130.4104,131.1507,175435.0
2022-01-28 10:50:00,143.5,143.88,143.34,143.81,221599.0,131.1507,131.498,131.0045,131.434,221599.0
2022-01-28 11:00:00,143.83,143.98,143.47,143.59,193915.0,131.4523,131.5894,131.1233,131.233,193915.0
2022-01-28 11:10:00,143.58,144.29,143.51,144.27,171582.0,131.2238,131.8727,131.1599,131.8544,171582.0
2022-01-28 11:20:00,144.28,144.5,144.1,144.15,220591.0,131.8636,132.0647,131.6991,131.7448,220591.0
2022-01-28 11:30:00,144.16,144.72,143.95,144.55,181262.0,131.7539,132.2657,131.562,132.1104,181262.0
2022-01-28 11:40:00,144.51,144.58,144.17,144.22,128733.0,132.0738,132.1378,131.7631,131.8088,128733.0
2022-01-28 11:50:00,144.18,145.08,144.14,144.95,149165.0,131.7722,132.5947,131.7356,132.4759,149165.0
2022-01-28 12:00:00,145.01,145.11,144.78,144.94,100216.0,132.5308,132.6222,132.3206,132.4668,100216.0
2022-01-28 12:10:00,144.95,145.06,144.39,144.71,197230.0,132.4759,132.5765,131.9641,132.2566,197230.0
2022-01-28 12:20:00,144.71,144.72,144.13,144.2,142281.0,132.2566,132.2657,131.7265,131.7905,142281.0
2022-01-28 12:30:00,144.2,144.36,144.03,144.14,105573.0,131.7905,131.9367,131.6351,131.7356,105573.0
2022-01-28 12:40:00,144.12,144.21,143.78,143.93,192166.0,131.7174,131.7996,131.4066,131.5437,192166.0
2022-01-28 12:50:00,143.92,144.1,143.62,143.92,207212.0,131.5346,131.6991,131.2604,131.5346,207212.0
2022-01-28 13:00:00,143.95,144.49,143.89,144.46,126807.0,131.562,132.0555,131.5072,132.0281,126807.0
2022-01-28 13:10:00,144.44,144.73,144.33,144.63,112624.0,132.0098,132.2749,131.9093,132.1835,112624.0
2022-01-28 13:20:00,144.64,144.75,144.42,144.61,86363.0,132.1926,132.2931,131.9915,132.1652,86363.0
2022-01-28 13:30:00,144.62,144.88,144.61,144.64,111780.0,132.1743,132.412,132.1652,132.1926,111780.0
2022-01-28 13:40:00,144.65,144.75,144.52,144.64,88769.0,132.2017,132.2931,132.0829,132.1926,88769.0
2022-01-28 13:50:00,144.66,145.04,144.64,144.78,144739.0,132.2109,132.5582,132.1926,132.3206,144739.0
2022-01-28 14:00:00,144.77,145.05,144.64,144.74,110201.0,132.3114,132.5673,132.1926,132.284,110201.0
2022-01-28 14:10:00,144.74,144.74,144.15,144.15,132145.0,132.284,132.284,131.7448,131.7448,132145.0
2022-01-28 14:20:00,144.16,144.17,143.71,143.75,154241.0,131.7539,131.7631,131.3426,131.3792,154241.0
2022-01-28 14:30:00,143.74,144.03,143.58,144.03,197906.0,131.3701,131.6351,131.2238,131.6351,197906.0
2022-01-28 14:40:00,144.06,144.78,144.03,144.78,126846.0,131.6625,132.3206,131.6351,132.3206,126846.0
2022-01-28 14:50:00,144.79,145.09,144.61,145.03,121618.0,132.3297,132.6039,132.1652,132.549,121618.0
2022-01-28 15:00:00,145.04,145.25,144.82,145.15,114065.0,132.5582,132.7501,132.3571,132.6587,114065.0
2022-01-28 15:10:00,145.18,145.3,144.91,145.19,141735.0,132.6861,132.7958,132.4394,132.6953,141735.0
2022-01-28 15:20:00,145.24,145.56,145.15,145.38,159599.0,132.741,133.0334,132.6587,132.8689,159599.0
2022-01-28 15:30:00,145.36,145.85,145.07,145.67,195085.0,132.8506,133.2985,132.5856,133.134,195085.0
2022-01-28 15:40:00,145.67,146.24,145.62,146.22,286190.0,133.134,133.6549,133.0883,133.6366,286190.0
2022-01-28 15:50:00,146.24,146.76,146.01,146.62,770719.0,133.6549,134.1302,133.4447,134.0022,770719.0
2022-01-31 09:30:00,145.64,146.05,144.67,145.39,841536.0,133.1066,133.4813,132.22,132.8781,841536.0
2022-01-31 09:40:00,145.35,145.85,145.11,145.5,255415.0,132.8415,133.2985,132.6222,132.9786,255415.0
2022-01-31 09:50:00,145.5,146.49,145.47,146.48,328190.0,132.9786,133.8834,132.9512,133.8743,328190.0
2022-01-31 10:00:00,146.48,147.59,146.47,147.14,499462.0,133.8743,134.8887,133.8651,134.4775,499462.0
2022-01-31 10:10:00,147.13,147.19,146.71,146.84,225260.0,134.4683,134.5232,134.0845,134.2033,225260.0
2022-01-31 10:20:00,146.84,147.25,146.74,147.09,337452.0,134.2033,134.578,134.1119,134.4318,337452.0
2022-01-31 10:30:00,147.07,147.28,146.79,146.8,197574.0,134.4135,134.6054,134.1576,134.1667,197574.0
2022-01-31 10:40:00,146.81,146.84,146.29,146.65,153332.0,134.1759,134.2033,133.7006,134.0296,153332.0
2022-01-31 10:50:00,146.65,146.95,146.64,146.8,148141.0,134.0296,134.3038,134.0205,134.1667,148141.0
2022-01-31 11:00:00,146.81,147.01,146.74,146.84,193264.0,134.1759,134.3587,134.1119,134.2033,193264.0
2022-01-31 11:10:00,146.84,147.02,146.57,146.7,130881.0,134.2033,134.3678,133.9565,134.0753,130881.0
2022-01-31 11:20:00,146.71,146.84,146.52,146.54,118688.0,134.0845,134.2033,133.9108,133.9291,118688.0
2022-01-31 11:30:00,146.56,147.03,146.4,146.76,104597.0,133.9474,134.3769,133.8011,134.1302,104597.0
2022-01-31 11:40:00,146.76,147.16,146.67,147.16,132714.0,134.1302,134.4957,134.0479,134.4957,132714.0
2022-01-31 11:50:00,147.16,147.62,147.12,147.57,202674.0,134.4957,134.9162,134.4592,134.8705,202674.0
2022-01-31 12:00:00,147.58,147.58,147.29,147.3,104946.0,134.8796,134.8796,134.6146,134.6237,104946.0
2022-01-31 12:10:00,147.31,147.65,147.3,147.6,93112.0,134.6328,134.9436,134.6237,134.8979,93112.0
2022-01-31 12:20:00,147.59,147.59,147.41,147.41,115485.0,134.8887,134.8887,134.7242,134.7242,115485.0
2022-01-31 12:30:00,147.42,147.58,147.33,147.52,147118.0,134.7334,134.8796,134.6511,134.8248,147118.0
2022-01-31 12:40:00,147.52,148.05,147.51,148.04,142086.0,134.8248,135.3092,134.8156,135.3,142086.0
2022-01-31 12:50:00,148.03,148.14,147.96,148.06,98379.0,135.2909,135.3914,135.2269,135.3183,98379.0
2022-01-31 13:00:00,148.06,148.06,147.76,147.83,91199.0,135.3183,135.3183,135.0441,135.1081,91199.0
2022-01-31 13:10:00,147.84,147.99,147.73,147.97,112676.0,135.1172,135.2543,135.0167,135.236,112676.0
2022-01-31 13:20:00,147.96,148.17,147.77,147.78,160811.0,135.2269,135.4188,135.0532,135.0624,160811.0
2022-01-31 13:30:00,147.79,147.81,147.54,147.57,116409.0,135.0715,135.0898,134.843,134.8705,116409.0
2022-01-31 13:40:00,147.55,147.76,147.49,147.67,91750.0,134.8522,135.0441,134.7973,134.9619,91750.0
2022-01-31 13:50:00,147.67,147.81,147.67,147.72,100839.0,134.9619,135.0898,134.9619,135.0075,100839.0
2022-01-31 14:00:00,147.73,147.93,147.67,147.85,127999.0,135.0167,135.1995,134.9619,135.1264,127999.0
2022-01-31 14:10:00,147.84,147.98,147.74,147.94,137537.0,135.1172,135.2452,135.0258,135.2086,137537.0
2022-01-31 14:20:00,147.92,148.19,147.91,148.13,174330.0,135.1903,135.4371,135.1812,135.3823,174330.0
2022-01-31 14:30:00,148.11,148.23,148.02,148.07,157298.0,135.364,135.4737,135.2817,135.3274,157298.0
2022-01-31 14:40:00,148.06,148.07,147.93,147.97,202856.0,135.3183,135.3274,135.1995,135.236,202856.0
2022-01-31 14:50:00,147.97,148.04,147.82,147.95,143918.0,135.236,135.3,135.0989,135.2178,143918.0
2022-01-31 15:00:00,147.93,148.17,147.83,147.84,162957.0,135.1995,135.4188,135.1081,135.1172,162957.0
2022-01-31 15:10:00,147.85,147.9,147.45,147.58,163413.0,135.1264,135.1721,134.7608,134.8796,163413.0
2022-01-31 15:20:00,147.58,148.3,147.55,148.3,239541.0,134.8796,135.5376,134.8522,135.5376,239541.0
2022-01-31 15:30:00,148.3,148.57,148.13,148.17,399531.0,135.5376,135.7844,135.3823,135.4188,399531.0
2022-01-31 15:40:00,148.14,148.41,148.11,148.33,358650.0,135.3914,135.6382,135.364,135.5651,358650.0
2022-01-31 15:50:00,148.31,148.79,148.31,148.58,974707.0,135.5468,135.9855,135.5468,135.7935,974707.0
2022-02-01 09:30:00,148.69,150.17,148.3,149.74,723552.0,135.8941,137.2467,135.5376,136.8537,723552.0
2022-02-01 09:40:00,149.72,150.16,149.51,150.07,326483.0,136.8354,137.2376,136.6435,137.1553,326483.0
2022-02-01 09:50:00,150.08,150.53,149.95,150.25,470638.0,137.1645,137.5757,137.0456,137.3198,470638.0
2022-02-01 10:00:00,150.3,150.3,149.38,149.49,485667.0,137.3655,137.3655,136.5247,136.6252,485667.0
2022-02-01 10:10:00,149.49,150.0,149.34,149.87,175546.0,136.6252,137.0913,136.4881,136.9725,175546.0
2022-02-01 10:20:00,149.87,150.42,149.86,150.02,276164.0,136.9725,137.4752,136.9634,137.1096,276164.0
2022-02-01 10:30:00,150.02,150.57,150.02,150.18,279841.0,137.1096,137.6123,137.1096,137.2558,279841.0
2022-02-01 10:40:00,150.19,150.43,149.98,150.03,334583.0,137.265,137.4843,137.0731,137.1188,334583.0
2022-02-01 10:50:00,150.03,150.22,149.84,150.21,161857.0,137.1188,137.2924,136.9451,137.2833,161857.0
2022-02-01 11:00:00,150.2,150.3,150.02,150.29,238070.0,137.2741,137.3655,137.1096,137.3564,238070.0
2022-02-01 11:10:00,150.31,150.56,150.18,150.24,186012.0,137.3747,137.6031,137.2558,137.3107,186012.0
2022-02-01 11:20:00,150.25,150.37,149.73,149.75,189102.0,137.3198,137.4295,136.8446,136.8629,189102.0
2022-02-01 11:30:00,149.73,150.09,149.38,149.85,269479.0,136.8446,137.1736,136.5247,136.9542,269479.0
2022-02-01 11:40:00,149.84,149.84,149.51,149.6,331995.0,136.9451,136.9451,136.6435,136.7258,331995.0
2022-02-01 11:50:00,149.6,149.74,149.44,149.69,192996.0,136.7258,136.8537,136.5795,136.808,192996.0
2022-02-01 12:00:00,149.69,149.84,149.53,149.66,182300.0,136.808,136.9451,136.6618,136.7806,182300.0
2022-02-01 12:10:00,149.68,150.02,149.59,150.02,181539.0,136.7989,137.1096,136.7166,137.1096,181539.0
2022-02-01 12:20:00,150.0,150.08,149.74,149.8,119884.0,137.0913,137.1645,136.8537,136.9085,119884.0
2022-02-01 12:30:00,149.81,149.82,149.48,149.61,101412.0,136.9177,136.9268,136.6161,136.7349,101412.0
2022-02-01 12:40:00,149.6,149.89,149.6,149.62,103326.0,136.7258,136.9908,136.7258,136.744,103326.0
2022-02-01 12:50:00,149.63,149.98,149.6,149.97,88618.0,136.7532,137.0731,136.7258,137.0639,88618.0
2022-02-01 13:00:00,149.97,150.03,149.69,149.77,83786.0,137.0639,137.1188,136.808,136.8811,83786.0
2022-02-01 13:10:00,149.81,149.89,149.69,149.76,91976.0,136.9177,136.9908,136.808,136.872,91976.0
2022-02-01 13:20:00,149.78,150.14,149.78,150.14,107547.0,136.8903,137.2193,136.8903,137.2193,107547.0
2022-02-01 13:30:00,150.13,150.25,150.01,150.18,144438.0,137.2102,137.3198,137.1005,137.2558,144438.0
2022-02-01 13:40:00,150.17,150.3,150.1,150.23,102883.0,137.2467,137.3655,137.1827,137.3015,102883.0
2022-02-01 13:50:00,150.22,150.24,150.15,150.2,116886.0,137.2924,137.3107,137.2284,137.2741,116886.0
2022-02-01 14:00:00,150.19,150.4,150.14,150.3,138328.0,137.265,137.4569,137.2193,137.3655,138328.0
2022-02-01 14:10:00,150.29,150.38,150.11,150.31,105016.0,137.3564,137.4386,137.1919,137.3747,105016.0
2022-02-01 14:20:00,150.31,150.33,150.1,150.3,219922.0,137.3747,137.3929,137.1827,137.3655,219922.0
2022-02-01 14:30:00,150.3,150.46,150.27,150.43,139752.0,137.3655,137.5118,137.3381,137.4843,139752.0
2022-02-01 14:40:00,150.44,150.48,150.31,150.36,138152.0,137.4935,137.53,137.3747,137.4204,138152.0
2022-02-01 14:50:00,150.35,150.56,150.25,150.53,142404.0,137.4112,137.6031,137.3198,137.5757,142404.0
2022-02-01 15:00:00,150.52,150.93,150.51,150.9,264179.0,137.5666,137.9413,137.5574,137.9139,264179.0
2022-02-01 15:10:00,150.92,151.03,150.84,151.02,346018.0,137.9322,138.0327,137.859,138.0236,346018.0
2022-02-01 15:20:00,151.02,151.15,150.95,151.02,297816.0,138.0236,138.1424,137.9596,138.0236,297816.0
2022-02-01 15:30:00,151.02,151.18,150.8,150.8,441050.0,138.0236,138.1698,137.8225,137.8225,441050.0
2022-02-01 15:40:00,150.82,151.36,150.82,151.35,499054.0,137.8408,138.3343,137.8408,138.3252,499054.0
2022-02-01 15:50:00,151.34,151.47,151.14,151.14,1127688.0,138.316,138.4348,138.1332,138.1332,1127688.0
2022-02-02 09:30:00,150.5,150.94,149.7,149.78,620028.0,137.5483,137.9504,136.8172,136.8903,620028.0
2022-02-02 09:40:00,149.73,149.73,148.74,148.85,481444.0,136.8446,136.8446,135.9398,136.0403,481444.0
2022-02-02 09:50:00,148.83,149.01,148.28,148.34,342681.0,136.022,136.1865,135.5194,135.5742,342681.0
2022-02-02 10:00:00,148.35,148.76,148.15,148.67,369778.0,135.5833,135.958,135.4005,135.8758,369778.0
2022-02-02 10:10:00,148.67,149.09,148.62,148.92,280793.0,135.8758,136.2597,135.8301,136.1043,280793.0
2022-02-02 10:20:00,148.92,149.01,148.12,148.13,205653.0,136.1043,136.1865,135.3731,135.3823,205653.0
2022-02-02 10:30:00,148.15,148.48,148.07,148.24,289274.0,135.4005,135.7021,135.3274,135.4828,289274.0
2022-02-02 10:40:00,148.24,149.24,148.21,149.05,296297.0,135.4828,136.3967,135.4554,136.2231,296297.0
2022-02-02 10:50:00,149.05,149.16,148.85,148.95,193832.0,136.2231,136.3236,136.0403,136.1317,193832.0
2022-02-02 11:00:00,148.94,148.95,148.61,148.65,158658.0,136.1226,136.1317,135.821,135.8575,158658.0
2022-02-02 11:10:00,148.63,148.78,148.45,148.49,147534.0,135.8392,135.9763,135.6747,135.7113,147534.0
2022-02-02 11:20:00,148.5,148.57,148.22,148.46,144490.0,135.7204,135.7844,135.4645,135.6839,144490.0
2022-02-02 11:30:00,148.44,148.6,148.27,148.38,127942.0,135.6656,135.8118,135.5102,135.6108,127942.0
2022-02-02 11:40:00,148.4,148.72,148.37,148.72,105477.0,135.629,135.9215,135.6016,135.9215,105477.0
2022-02-02 11:50:00,148.73,148.89,148.58,148.83,120053.0,135.9306,136.0769,135.7935,136.022,120053.0
2022-02-02 12:00:00,148.85,149.28,148.74,149.12,189621.0,136.0403,136.4333,135.9398,136.2871,189621.0
2022-02-02 12:10:00,149.13,149.28,148.96,149.03,158822.0,136.2962,136.4333,136.1408,136.2048,158822.0
2022-02-02 12:20:00,149.02,149.07,148.8,148.91,124638.0,136.1957,136.2414,135.9946,136.0951,124638.0
2022-02-02 12:30:00,148.92,149.03,148.85,148.98,96721.0,136.1043,136.2048,136.0403,136.1591,96721.0
2022-02-02 12:40:00,148.99,149.3,148.9,149.27,111265.0,136.1683,136.4516,136.086,136.4242,111265.0
2022-02-02 12:50:00,149.28,149.28,149.01,149.12,98672.0,136.4333,136.4333,136.1865,136.2871,98672.0
2022-02-02 13:00:00,149.13,149.23,149.03,149.14,118030.0,136.2962,136.3876,136.2048,136.3053,118030.0
2022-02-02 13:10:00,149.13,149.34,149.06,149.22,107034.0,136.2962,136.4881,136.2322,136.3785,107034.0
2022-02-02 13:20:00,149.24,149.37,149.06,149.19,105627.0,136.3967,136.5156,136.2322,136.351,105627.0
2022-02-02 13:30:00,149.2,149.49,149.18,149.46,85216.0,136.3602,136.6252,136.3419,136.5978,85216.0
2022-02-02 13:40:00,149.46,149.59,149.42,149.53,134256.0,136.5978,136.7166,136.5613,136.6618,134256.0
2022-02-02 13:50:00,149.56,149.83,149.55,149.71,197997.0,136.6892,136.936,136.6801,136.8263,197997.0
2022-02-02 14:00:00,149.71,149.99,149.65,149.97,131494.0,136.8263,137.0822,136.7715,137.0639,131494.0
2022-02-02 14:10:00,149.96,150.04,149.72,149.82,168855.0,137.0548,137.1279,136.8354,136.9268,168855.0
2022-02-02 14:20:00,149.79,149.84,149.5,149.54,125324.0,136.8994,136.9451,136.6344,136.6709,125324.0
2022-02-02 14:30:00,149.54,149.78,149.52,149.75,147686.0,136.6709,136.8903,136.6526,136.8629,147686.0
2022-02-02 14:40:00,149.78,150.02,149.76,149.96,141220.0,136.8903,137.1096,136.872,137.0548,141220.0
2022-02-02 14:50:00,149.98,150.0,149.65,149.7,96973.0,137.0731,137.0913,136.7715,136.8172,96973.0
2022-02-02 15:00:00,149.69,149.84,149.66,149.77,107606.0,136.808,136.9451,136.7806,136.8811,107606.0
2022-02-02 15:10:00,149.78,150.19,149.64,150.19,228484.0,136.8903,137.265,136.7623,137.265,228484.0
2022-02-02 15:20:00,150.19,150.22,149.91,149.94,183217.0,137.265,137.2924,137.0091,137.0365,183217.0
2022-02-02 15:30:00,149.94,150.18,149.81,150.01,225762.0,137.0365,137.2558,136.9177,137.1005,225762.0
2022-02-02 15:40:00,150.02,150.29,150.0,150.22,174330.0,137.1096,137.3564,137.0913,137.2924,174330.0
2022-02-02 15:50:00,150.21,150.35,149.89,149.9,708730.0,137.2833,137.4112,136.9908,136.9999,708730.0
2022-02-03 09:30:00,150.0,150.13,148.28,149.03,667437.0,137.0913,137.2102,135.5194,136.2048,667437.0
2022-02-03 09:40:00,149.04,149.94,149.02,149.24,386941.0,136.214,137.0365,136.1957,136.3967,386941.0
2022-02-03 09:50:00,149.25,149.67,149.03,149.27,283372.0,136.4059,136.7897,136.2048,136.4242,283372.0
2022-02-03 10:00:00,149.25,150.45,149.25,150.32,340743.0,136.4059,137.5026,136.4059,137.3838,340743.0
2022-02-03 10:10:00,150.29,150.9,150.17,150.71,228619.0,137.3564,137.9139,137.2467,137.7402,228619.0
2022-02-03 10:20:00,150.73,150.91,150.4,150.68,229879.0,137.7585,137.923,137.4569,137.7128,229879.0
2022-02-03 10:30:00,150.65,150.94,150.51,150.8,228207.0,137.6854,137.9504,137.5574,137.8225,228207.0
2022-02-03 10:40:00,150.8,151.1,150.64,150.96,223224.0,137.8225,138.0967,137.6763,137.9687,223224.0
2022-02-03 10:50:00,150.98,151.1,150.89,151.0,166733.0,137.987,138.0967,137.9047,138.0053,166733.0
2022-02-03 11:00:00,151.01,151.53,150.93,151.51,265117.0,138.0144,138.4897,137.9413,138.4714,265117.0
2022-02-03 11:10:00,151.51,151.65,151.31,151.4,405064.0,138.4714,138.5993,138.2886,138.3709,405064.0
2022-02-03 11:20:00,151.42,151.52,151.16,151.26,222389.0,138.3891,138.4805,138.1515,138.2429,222389.0
2022-02-03 11:30:00,151.25,151.43,150.92,151.0,222591.0,138.2338,138.3983,137.9322,138.0053,222591.0
2022-02-03 11:40:00,151.01,151.22,150.89,151.09,227814.0,138.0144,138.2063,137.9047,138.0875,227814.0
2022-02-03 11:50:00,151.1,151.21,150.74,150.75,183122.0,138.0967,138.1972,137.7677,137.7768,183122.0
2022-02-03 12:00:00,150.75,150.92,150.5,150.67,119155.0,137.7768,137.9322,137.5483,137.7037,119155.0
2022-02-03 12:10:00,150.65,150.71,150.22,150.26,158379.0,137.6854,137.7402,137.2924,137.329,158379.0
2022-02-03 12:20:00,150.25,150.5,150.19,150.47,103961.0,137.3198,137.5483,137.265,137.5209,103961.0
2022-02-03 12:30:00,150.45,150.6,150.33,150.48,132940.0,137.5026,137.6397,137.3929,137.53,132940.0
2022-02-03 12:40:00,150.49,150.55,149.92,149.97,121481.0,137.5392,137.594,137.0182,137.0639,121481.0
2022-02-03 12:50:00,149.99,150.13,149.99,150.07,82209.0,137.0822,137.2102,137.0822,137.1553,82209.0
2022-02-03 13:00:00,150.05,150.09,149.75,149.77,120587.0,137.137,137.1736,136.8629,136.8811,120587.0
2022-02-03 13:10:00,149.76,149.89,149.67,149.72,77391.0,136.872,136.9908,136.7897,136.8354,77391.0
2022-02-03 13:20:00,149.72,149.94,149.66,149.72,106979.0,136.8354,137.0365,136.7806,136.8354,106979.0
2022-02-03 13:30:00,149.73,149.85,149.71,149.75,94361.0,136.8446,136.9542,136.8263,136.8629,94361.0
2022-02-03 13:40:00,149.79,149.84,149.64,149.72,119964.0,136.8994,136.9451,136.7623,136.8354,119964.0
2022-02-03 13:50:00,149.72,149.72,149.53,149.61,96069.0,136.8354,136.8354,136.6618,136.7349,96069.0
2022-02-03 14:00:00,149.6,149.7,149.56,149.65,129332.0,136.7258,136.8172,136.6892,136.7715,129332.0
2022-02-03 14:10:00,149.68,149.69,149.46,149.48,99048.0,136.7989,136.808,136.5978,136.6161,99048.0
2022-02-03 14:20:00,149.47,149.48,149.0,149.08,162090.0,136.6069,136.6161,136.1774,136.2505,162090.0
2022-02-03 14:30:00,149.07,149.13,148.89,148.95,177965.0,136.2414,136.2962,136.0769,136.1317,177965.0
2022-02-03 14:40:00,148.93,148.93,148.63,148.72,167376.0,136.1134,136.1134,135.8392,135.9215,167376.0
2022-02-03 14:50:00,148.72,148.88,148.7,148.83,128913.0,135.9215,136.0677,135.9032,136.022,128913.0
2022-02-03 15:00:00,148.83,148.96,148.63,148.71,136222.0,136.022,136.1408,135.8392,135.9124,136222.0
2022-02-03 15:10:00,148.72,149.08,148.72,148.97,181092.0,135.9215,136.2505,135.9215,136.15,181092.0
2022-02-03 15:20:00,148.97,149.22,148.88,148.97,217331.0,136.15,136.3785,136.0677,136.15,217331.0
2022-02-03 15:30:00,148.97,148.98,148.59,148.78,298784.0,136.15,136.1591,135.8027,135.9763,298784.0
2022-02-03 15:40:00,148.77,148.95,148.57,148.61,254504.0,135.9672,136.1317,135.7844,135.821,254504.0
2022-02-03 15:50:00,148.59,148.86,148.34,148.73,826740.0,135.8027,136.0494,135.5742,135.9306,826740.0
2022-02-04 09:30:00,149.1,150.46,149.1,149.68,753929.0,136.2688,137.5118,136.2688,136.7989,753929.0
2022-02-04 09:40:00,149.71,150.12,149.57,149.66,566005.0,136.8263,137.201,136.6983,136.7806,566005.0
2022-02-04 09:50:00,149.67,149.82,149.07,149.26,237654.0,136.7897,136.9268,136.2414,136.415,237654.0
2022-02-04 10:00:00,149.27,149.43,149.05,149.19,203527.0,136.4242,136.5704,136.2231,136.351,203527.0
2022-02-04 10:10:00,149.21,149.61,148.83,149.44,339638.0,136.3693,136.7349,136.022,136.5795,339638.0
2022-02-04 10:20:00,149.43,149.84,149.32,149.35,415501.0,136.5704,136.9451,136.4699,136.4973,415501.0
2022-02-04 10:30:00,149.36,149.76,149.05,149.11,231194.0,136.5064,136.872,136.2231,136.2779,231194.0
2022-02-04 10:40:00,149.11,149.39,149.02,149.1,201643.0,136.2779,136.5338,136.1957,136.2688,201643.0
2022-02-04 10:50:00,149.08,149.41,149.03,149.1,114883.0,136.2505,136.5521,136.2048,136.2688,114883.0
2022-02-04 11:00:00,149.07,149.21,148.95,149.02,103543.0,136.2414,136.3693,136.1317,136.1957,103543.0
2022-02-04 11:10:00,149.02,149.17,148.76,149.1,128850.0,136.1957,136.3328,135.958,136.2688,128850.0
2022-02-04 11:20:00,149.13,149.43,148.99,149.2,164874.0,136.2962,136.5704,136.1683,136.3602,164874.0
2022-02-04 11:30:00,149.21,149.6,149.07,149.55,128045.0,136.3693,136.7258,136.2414,136.6801,128045.0
2022-02-04 11:40:00,149.6,149.93,149.6,149.82,255044.0,136.7258,137.0274,136.7258,136.9268,255044.0
2022-02-04 11:50:00,149.82,150.1,149.78,149.93,127658.0,136.9268,137.1827,136.8903,137.0274,127658.0
2022-02-04 12:00:00,149.93,150.22,149.82,149.91,108122.0,137.0274,137.2924,136.9268,137.0091,108122.0
2022-02-04 12:10:00,149.92,150.08,149.87,149.96,148202.0,137.0182,137.1645,136.9725,137.0548,148202.0
2022-02-04 12:20:00,149.93,150.09,149.91,150.03,111949.0,137.0274,137.1736,137.0091,137.1188,111949.0
2022-02-04 12:30:00,150.05,150.16,149.94,150.12,282638.0,137.137,137.2376,137.0365,137.201,282638.0
2022-02-04 12:40:00,150.12,150.17,150.04,150.13,103216.0,137.201,137.2467,137.1279,137.2102,103216.0
2022-02-04 12:50:00,150.13,150.29,150.11,150.27,157292.0,137.2102,137.3564,137.1919,137.3381,157292.0
2022-02-04 13:00:00,150.28,150.95,150.26,150.94,313429.0,137.3472,137.9596,137.329,137.9504,313429.0
2022-02-04 13:10:00,150.95,151.05,150.7,150.71,150728.0,137.9596,138.051,137.7311,137.7402,150728.0
2022-02-04 13:20:00,150.71,151.02,150.68,150.98,167186.0,137.7402,138.0236,137.7128,137.987,167186.0
2022-02-04 13:30:00,150.99,151.36,150.92,151.35,156535.0,137.9961,138.3343,137.9322,138.3252,156535.0
2022-02-04 13:40:00,151.34,151.67,151.31,151.59,323901.0,138.316,138.6176,138.2886,138.5445,323901.0
2022-02-04 13:50:00,151.59,151.75,151.48,151.58,167143.0,138.5445,138.6907,138.444,138.5354,167143.0
2022-02-04 14:00:00,151.57,151.9,151.54,151.82,240316.0,138.5262,138.8278,138.4988,138.7547,240316.0
2022-02-04 14:10:00,151.8,152.03,151.68,151.89,494361.0,138.7364,138.9466,138.6268,138.8187,494361.0
2022-02-04 14:20:00,151.88,152.43,151.88,152.4,377767.0,138.8095,139.3122,138.8095,139.2848,377767.0
2022-02-04 14:30:00,152.4,152.62,152.35,152.54,335851.0,139.2848,139.4859,139.2391,139.4128,335851.0
2022-02-04 14:40:00,152.54,152.65,152.35,152.53,350654.0,139.4128,139.5133,139.2391,139.4036,350654.0
2022-02-04 14:50:00,152.53,152.63,152.44,152.62,134959.0,139.4036,139.495,139.3214,139.4859,134959.0
2022-02-04 15:00:00,152.63,152.94,152.57,152.93,252866.0,139.495,139.7783,139.4402,139.7692,252866.0
2022-02-04 15:10:00,152.94,153.13,152.86,152.93,217261.0,139.7783,139.952,139.7052,139.7692,217261.0
2022-02-04 15:20:00,152.94,153.27,152.88,153.23,242640.0,139.7783,140.0799,139.7235,140.0434,242640.0
2022-02-04 15:30:00,153.24,153.5,153.21,153.34,383884.0,140.0525,140.2901,140.0251,140.1439,383884.0
2022-02-04 15:40:00,153.33,153.38,152.87,153.15,619269.0,140.1348,140.1805,139.7144,139.9703,619269.0
2022-02-04 15:50:00,153.16,153.4,152.58,152.58,1420927.0,139.9794,140.1987,139.4493,139.4493,1420927.0
2022-02-07 09:30:00,153.27,153.62,151.7,152.1,690941.0,140.0799,140.3998,138.645,139.0106,690941.0
2022-02-07 09:40:00,152.1,152.2,151.26,151.51,426744.0,139.0106,139.102,138.2429,138.4714,426744.0
2022-02-07 09:50:00,151.54,152.15,151.47,151.76,360247.0,138.4988,139.0563,138.4348,138.6999,360247.0
2022-02-07 10:00:00,151.86,151.99,151.41,151.44,254110.0,138.7913,138.9101,138.38,138.4074,254110.0
2022-02-07 10:10:00,151.44,151.52,150.85,151.11,253136.0,138.4074,138.4805,137.8682,138.1058,253136.0
2022-02-07 10:20:00,151.11,151.45,151.02,151.38,139731.0,138.1058,138.4166,138.0236,138.3526,139731.0
2022-02-07 10:30:00,151.37,151.77,151.16,151.71,223720.0,138.3434,138.709,138.1515,138.6542,223720.0
2022-02-07 10:40:00,151.71,151.83,151.34,151.69,191107.0,138.6542,138.7639,138.316,138.6359,191107.0
2022-02-07 10:50:00,151.69,152.02,151.44,152.01,452909.0,138.6359,138.9375,138.4074,138.9284,452909.0
2022-02-07 11:00:00,152.0,152.33,151.91,152.14,227868.0,138.9192,139.2208,138.837,139.0472,227868.0
2022-02-07 11:10:00,152.12,152.18,152.02,152.1,87220.0,139.0289,139.0837,138.9375,139.0106,87220.0
2022-02-07 11:20:00,152.12,152.25,151.94,152.04,98864.0,139.0289,139.1477,138.8644,138.9558,98864.0
2022-02-07 11:30:00,152.05,152.14,151.63,151.73,293990.0,138.9649,139.0472,138.5811,138.6725,293990.0
2022-02-07 11:40:00,151.74,151.97,151.68,151.89,367142.0,138.6816,138.8918,138.6268,138.8187,367142.0
2022-02-07 11:50:00,151.88,151.91,151.57,151.79,83477.0,138.8095,138.837,138.5262,138.7273,83477.0
2022-02-07 12:00:00,151.78,151.86,151.56,151.61,126957.0,138.7182,138.7913,138.5171,138.5628,126957.0
2022-02-07 12:10:00,151.62,151.76,151.44,151.69,157364.0,138.5719,138.6999,138.4074,138.6359,157364.0
2022-02-07 12:20:00,151.68,151.88,151.62,151.78,59293.0,138.6268,138.8095,138.5719,138.7182,59293.0
2022-02-07 12:30:00,151.77,152.03,151.62,151.73,111937.0,138.709,138.9466,138.5719,138.6725,111937.0
2022-02-07 12:40:00,151.78,152.02,151.78,151.95,90984.0,138.7182,138.9375,138.7182,138.8735,90984.0
2022-02-07 12:50:00,151.94,152.14,151.87,152.12,99847.0,138.8644,139.0472,138.8004,139.0289,99847.0
2022-02-07 13:00:00,152.13,152.3,152.07,152.22,90886.0,139.038,139.1934,138.9832,139.1203,90886.0
2022-02-07 13:10:00,152.24,152.51,152.24,152.35,97272.0,139.1386,139.3853,139.1386,139.2391,97272.0
2022-02-07 13:20:00,152.35,152.5,152.23,152.31,100910.0,139.2391,139.3762,139.1294,139.2025,100910.0
2022-02-07 13:30:00,152.29,152.57,152.29,152.55,92659.0,139.1843,139.4402,139.1843,139.4219,92659.0
2022-02-07 13:40:00,152.56,152.56,152.39,152.45,123041.0,139.431,139.431,139.2757,139.3305,123041.0
2022-02-07 13:50:00,152.45,152.75,152.42,152.68,142932.0,139.3305,139.6047,139.3031,139.5407,142932.0
2022-02-07 14:00:00,152.67,152.81,152.6,152.62,113971.0,139.5316,139.6595,139.4676,139.4859,113971.0
2022-02-07 14:10:00,152.63,152.83,152.53,152.75,132355.0,139.495,139.6778,139.4036,139.6047,132355.0
2022-02-07 14:20:00,152.74,152.81,152.62,152.74,92485.0,139.5955,139.6595,139.4859,139.5955,92485.0
2022-02-07 14:30:00,152.74,152.84,152.67,152.69,111536.0,139.5955,139.6869,139.5316,139.5498,111536.0
2022-02-07 14:40:00,152.68,152.9,152.67,152.74,102965.0,139.5407,139.7418,139.5316,139.5955,102965.0
2022-02-07 14:50:00,152.72,152.91,152.72,152.86,86025.0,139.5773,139.7509,139.5773,139.7052,86025.0
2022-02-07 15:00:00,152.84,152.99,152.64,152.93,155062.0,139.6869,139.824,139.5041,139.7692,155062.0
2022-02-07 15:10:00,152.92,153.14,152.9,153.02,141849.0,139.76,139.9611,139.7418,139.8514,141849.0
2022-02-07 15:20:00,153.01,153.1,152.79,152.8,202407.0,139.8423,139.9246,139.6412,139.6504,202407.0
2022-02-07 15:30:00,152.8,153.05,152.72,152.83,344192.0,139.6504,139.8789,139.5773,139.6778,344192.0
2022-02-07 15:40:00,152.82,153.05,152.75,152.81,448038.0,139.6687,139.8789,139.6047,139.6595,448038.0
2022-02-07 15:50:00,152.81,153.2,152.6,153.02,974337.0,139.6595,140.016,139.4676,139.8514,974337.0
2022-02-08 09:30:00,155.0,156.96,154.8,156.94,1412740.0,141.661,143.4524,141.4783,143.4341,1412740.0
2022-02-08 09:40:00,156.92,157.82,156.49,157.25,1157877.0,143.4158,144.2384,143.0228,143.7174,1157877.0
2022-02-08 09:50:00,157.24,157.81,156.94,157.37,809158.0,143.7083,144.2292,143.4341,143.8271,809158.0
2022-02-08 10:00:00,157.42,157.75,156.59,157.65,829098.0,143.8728,144.1744,143.1142,144.083,829098.0
2022-02-08 10:10:00,157.64,158.39,157.61,158.05,619667.0,144.0739,144.7593,144.0464,144.4486,619667.0
2022-02-08 10:20:00,158.04,158.48,157.52,157.69,509203.0,144.4394,144.8416,143.9642,144.1196,509203.0
2022-02-08 10:30:00,157.7,158.24,157.53,157.89,460800.0,144.1287,144.6222,143.9733,144.3023,460800.0
2022-02-08 10:40:00,157.9,158.15,157.33,157.35,420815.0,144.3115,144.54,143.7905,143.8088,420815.0
2022-02-08 10:50:00,157.34,157.59,157.23,157.37,398020.0,143.7997,144.0282,143.6991,143.8271,398020.0
2022-02-08 11:00:00,157.35,157.53,157.01,157.04,282146.0,143.8088,143.9733,143.4981,143.5255,282146.0
2022-02-08 11:10:00,157.04,157.12,156.66,156.74,197857.0,143.5255,143.5986,143.1782,143.2513,197857.0
2022-02-08 11:20:00,156.74,156.75,155.93,155.98,245263.0,143.2513,143.2604,142.511,142.5567,245263.0
2022-02-08 11:30:00,155.98,156.09,155.76,155.81,300151.0,142.5567,142.6572,142.3556,142.4013,300151.0
2022-02-08 11:40:00,155.82,156.28,155.62,156.27,264042.0,142.4105,142.8309,142.2277,142.8218,264042.0
2022-02-08 11:50:00,156.27,156.45,156.22,156.28,163259.0,142.8218,142.9863,142.7761,142.8309,163259.0
2022-02-08 12:00:00,156.28,156.42,156.07,156.15,278464.0,142.8309,142.9588,142.639,142.7121,278464.0
2022-02-08 12:10:00,156.15,156.19,155.66,155.67,99053.0,142.7121,142.7486,142.2643,142.2734,99053.0
2022-02-08 12:20:00,155.68,156.03,155.67,155.83,121745.0,142.2825,142.6024,142.2734,142.4196,121745.0
2022-02-08 12:30:00,155.85,156.01,155.69,155.85,79326.0,142.4379,142.5841,142.2917,142.4379,79326.0
2022-02-08 12:40:00,155.88,155.95,155.7,155.75,103243.0,142.4653,142.5293,142.3008,142.3465,103243.0
2022-02-08 12:50:00,155.74,155.93,155.72,155.88,139221.0,142.3374,142.511,142.3191,142.4653,139221.0
2022-02-08 13:00:00,155.89,156.15,155.83,156.09,102854.0,142.4745,142.7121,142.4196,142.6572,102854.0
2022-02-08 13:10:00,156.09,156.16,155.9,155.94,96691.0,142.6572,142.7212,142.4836,142.5202,96691.0
2022-02-08 13:20:00,155.94,155.99,155.64,155.71,110135.0,142.5202,142.5659,142.246,142.3099,110135.0
2022-02-08 13:30:00,155.71,155.98,155.66,155.84,120479.0,142.3099,142.5567,142.2643,142.4288,120479.0
2022-02-08 13:40:00,155.87,155.94,155.81,155.88,78002.0,142.4562,142.5202,142.4013,142.4653,78002.0
2022-02-08 13:50:00,155.87,156.0,155.85,155.88,137127.0,142.4562,142.575,142.4379,142.4653,137127.0
2022-02-08 14:00:00,155.87,155.97,155.8,155.83,97017.0,142.4562,142.5476,142.3922,142.4196,97017.0
2022-02-08 14:10:00,155.84,155.88,155.57,155.62,91259.0,142.4288,142.4653,142.182,142.2277,91259.0
2022-02-08 14:20:00,155.63,155.64,155.14,155.42,171980.0,142.2368,142.246,141.789,142.0449,171980.0
2022-02-08 14:30:00,155.41,155.45,155.02,155.05,171379.0,142.0358,142.0723,141.6793,141.7067,171379.0
2022-02-08 14:40:00,155.06,155.18,154.88,154.95,163742.0,141.7159,141.8256,141.5514,141.6154,163742.0
2022-02-08 14:50:00,154.94,155.28,154.9,155.1,157181.0,141.6062,141.917,141.5697,141.7524,157181.0
2022-02-08 15:00:00,155.11,155.21,155.0,155.14,182913.0,141.7616,141.853,141.661,141.789,182913.0
2022-02-08 15:10:00,155.13,155.99,155.08,155.83,225693.0,141.7799,142.5659,141.7342,142.4196,225693.0
2022-02-08 15:20:00,155.88,155.93,155.65,155.91,146926.0,142.4653,142.511,142.2551,142.4927,146926.0
2022-02-08 15:30:00,155.92,156.25,155.83,155.98,254227.0,142.5019,142.8035,142.4196,142.5567,254227.0
2022-02-08 15:40:00,155.98,156.17,155.76,156.01,275501.0,142.5567,142.7304,142.3556,142.5841,275501.0
2022-02-08 15:50:00,155.99,156.25,155.82,155.94,677907.0,142.5659,142.8035,142.4105,142.5202,677907.0
2022-02-09 09:30:00,156.59,156.7,155.82,156.04,446244.0,143.1142,143.2148,142.4105,142.6115,446244.0
2022-02-09 09:40:00,156.11,156.83,156.09,156.76,167348.0,142.6755,143.3336,142.6572,143.2696,167348.0
2022-02-09 09:50:00,156.75,156.75,156.29,156.42,144428.0,143.2604,143.2604,142.84,142.9588,144428.0
2022-02-09 10:00:00,156.42,156.66,156.26,156.52,187598.0,142.9588,143.1782,142.8126,143.0502,187598.0
2022-02-09 10:10:00,156.53,156.92,156.29,156.62,158400.0,143.0594,143.4158,142.84,143.1416,158400.0
2022-02-09 10:20:00,156.64,156.95,156.54,156.87,168035.0,143.1599,143.4432,143.0685,143.3701,168035.0
2022-02-09 10:30:00,156.88,157.16,156.85,156.95,135300.0,143.3793,143.6352,143.3518,143.4432,135300.0
2022-02-09 10:40:00,156.95,157.21,156.88,157.19,138898.0,143.4432,143.6809,143.3793,143.6626,138898.0
2022-02-09 10:50:00,157.21,157.44,157.19,157.28,150929.0,143.6809,143.8911,143.6626,143.7448,150929.0
2022-02-09 11:00:00,157.32,157.4,157.06,157.12,151716.0,143.7814,143.8545,143.5438,143.5986,151716.0
2022-02-09 11:10:00,157.12,157.3,156.99,157.24,141089.0,143.5986,143.7631,143.4798,143.7083,141089.0
2022-02-09 11:20:00,157.26,157.32,156.95,156.97,107081.0,143.7266,143.7814,143.4432,143.4615,107081.0
2022-02-09 11:30:00,156.96,157.21,156.92,156.95,131009.0,143.4524,143.6809,143.4158,143.4432,131009.0
2022-02-09 11:40:00,156.96,156.98,156.7,156.76,98420.0,143.4524,143.4707,143.2148,143.2696,98420.0
2022-02-09 11:50:00,156.75,156.82,156.45,156.56,105371.0,143.2604,143.3244,142.9863,143.0868,105371.0
2022-02-09 12:00:00,156.54,156.71,156.28,156.42,130051.0,143.0685,143.2239,142.8309,142.9588,130051.0
2022-02-09 12:10:00,156.42,156.72,156.29,156.68,138331.0,142.9588,143.233,142.84,143.1965,138331.0
2022-02-09 12:20:00,156.68,156.86,156.67,156.73,100045.0,143.1965,143.361,143.1873,143.2422,100045.0
2022-02-09 12:30:00,156.74,156.79,156.58,156.65,107188.0,143.2513,143.297,143.1051,143.1691,107188.0
2022-02-09 12:40:00,156.64,156.71,156.54,156.61,97787.0,143.1599,143.2239,143.0685,143.1325,97787.0
2022-02-09 12:50:00,156.62,156.63,156.44,156.47,78572.0,143.1416,143.1508,142.9771,143.0045,78572.0
2022-02-09 13:00:00,156.47,156.51,156.2,156.21,92189.0,143.0045,143.0411,142.7578,142.7669,92189.0
2022-02-09 13:10:00,156.21,156.4,156.2,156.39,98856.0,142.7669,142.9406,142.7578,142.9314,98856.0
2022-02-09 13:20:00,156.38,156.66,156.36,156.66,71597.0,142.9223,143.1782,142.904,143.1782,71597.0
2022-02-09 13:30:00,156.67,156.96,156.64,156.88,124532.0,143.1873,143.4524,143.1599,143.3793,124532.0
2022-02-09 13:40:00,156.87,157.05,156.81,156.97,124192.0,143.3701,143.5346,143.3153,143.4615,124192.0
2022-02-09 13:50:00,156.97,157.1,156.93,157.03,76380.0,143.4615,143.5803,143.425,143.5164,76380.0
2022-02-09 14:00:00,157.03,157.08,156.95,157.0,80754.0,143.5164,143.562,143.4432,143.4889,80754.0
2022-02-09 14:10:00,156.99,157.16,156.97,157.13,102318.0,143.4798,143.6352,143.4615,143.6077,102318.0
2022-02-09 14:20:00,157.13,157.14,156.93,156.99,79865.0,143.6077,143.6169,143.425,143.4798,79865.0
2022-02-09 14:30:00,156.99,157.2,156.95,157.14,98106.0,143.4798,143.6717,143.4432,143.6169,98106.0
2022-02-09 14:40:00,157.14,157.15,156.82,156.89,103968.0,143.6169,143.626,143.3244,143.3884,103968.0
2022-02-09 14:50:00,156.89,156.92,156.76,156.76,103656.0,143.3884,143.4158,143.2696,143.2696,103656.0
2022-02-09 15:00:00,156.76,156.86,156.6,156.63,102003.0,143.2696,143.361,143.1234,143.1508,102003.0
2022-02-09 15:10:00,156.65,156.86,156.65,156.86,142325.0,143.1691,143.361,143.1691,143.361,142325.0
2022-02-09 15:20:00,156.86,157.19,156.84,157.19,218894.0,143.361,143.6626,143.3427,143.6626,218894.0
2022-02-09 15:30:00,157.19,157.35,157.04,157.08,262791.0,143.6626,143.8088,143.5255,143.562,262791.0
2022-02-09 15:40:00,157.08,157.16,156.73,157.0,247999.0,143.562,143.6352,143.2422,143.4889,247999.0
2022-02-09 15:50:00,157.01,157.14,156.48,156.61,639792.0,143.4981,143.6169,143.0137,143.1325,639792.0
2022-02-10 09:30:00,156.66,157.6,156.66,157.46,634065.0,143.1782,144.0373,143.1782,143.9093,634065.0
2022-02-10 09:40:00,157.48,158.47,157.32,157.67,668912.0,143.9276,144.8324,143.7814,144.1013,668912.0
2022-02-10 09:50:00,157.6,157.88,157.48,157.67,398032.0,144.0373,144.2932,143.9276,144.1013,398032.0
2022-02-10 10:00:00,157.7,158.06,157.55,157.73,337296.0,144.1287,144.4577,143.9916,144.1561,337296.0
2022-02-10 10:10:00,157.72,157.83,157.56,157.64,190582.0,144.147,144.2475,144.0007,144.0739,190582.0
2022-02-10 10:20:00,157.64,157.9,157.55,157.86,240597.0,144.0739,144.3115,143.9916,144.2749,240597.0
2022-02-10 10:30:00,157.88,158.68,157.66,158.64,460083.0,144.2932,145.0244,144.0921,144.9878,460083.0
2022-02-10 10:40:00,158.64,158.78,158.34,158.42,375517.0,144.9878,145.1158,144.7136,144.7867,375517.0
2022-02-10 10:50:00,158.41,158.41,157.75,157.95,199828.0,144.7776,144.7776,144.1744,144.3572,199828.0
2022-02-10 11:00:00,157.97,158.34,157.79,158.28,143916.0,144.3755,144.7136,144.2109,144.6588,143916.0
2022-02-10 11:10:00,158.28,158.33,157.85,158.06,205704.0,144.6588,144.7045,144.2658,144.4577,205704.0
2022-02-10 11:20:00,158.07,158.6,157.99,158.49,198689.0,144.4669,144.9512,144.3937,144.8507,198689.0
2022-02-10 11:30:00,158.46,158.61,158.25,158.55,218067.0,144.8233,144.9604,144.6314,144.9055,218067.0
2022-02-10 11:40:00,158.56,159.03,158.49,158.91,220408.0,144.9147,145.3442,144.8507,145.2346,220408.0
2022-02-10 11:50:00,158.87,158.95,158.64,158.77,156491.0,145.198,145.2711,144.9878,145.1066,156491.0
2022-02-10 12:00:00,158.79,158.86,158.44,158.74,177530.0,145.1249,145.1889,144.805,145.0792,177530.0
2022-02-10 12:10:00,158.73,158.93,158.72,158.79,91327.0,145.0701,145.2528,145.0609,145.1249,91327.0
2022-02-10 12:20:00,158.79,158.99,158.72,158.89,185926.0,145.1249,145.3077,145.0609,145.2163,185926.0
2022-02-10 12:30:00,158.89,158.97,158.57,158.68,123222.0,145.2163,145.2894,144.9238,145.0244,123222.0
2022-02-10 12:40:00,158.68,158.74,157.86,158.08,189984.0,145.0244,145.0792,144.2749,144.476,189984.0
2022-02-10 12:50:00,158.09,158.18,157.75,157.84,188281.0,144.4851,144.5674,144.1744,144.2566,188281.0
2022-02-10 13:00:00,157.82,157.84,157.45,157.6,156783.0,144.2384,144.2566,143.9002,144.0373,156783.0
2022-02-10 13:10:00,157.59,157.68,156.96,156.96,195034.0,144.0282,144.1104,143.4524,143.4524,195034.0
2022-02-10 13:20:00,156.97,157.16,156.79,156.8,168687.0,143.4615,143.6352,143.297,143.3061,168687.0
2022-02-10 13:30:00,156.78,156.95,156.22,156.58,236184.0,143.2879,143.4432,142.7761,143.1051,236184.0
2022-02-10 13:40:00,156.59,156.84,156.57,156.68,109942.0,143.1142,143.3427,143.0959,143.1965,109942.0
2022-02-10 13:50:00,156.69,156.77,156.47,156.76,95567.0,143.2056,143.2787,143.0045,143.2696,95567.0
2022-02-10 14:00:00,156.76,156.87,156.33,156.42,169776.0,143.2696,143.3701,142.8766,142.9588,169776.0
2022-02-10 14:10:00,156.44,156.47,155.55,155.61,307386.0,142.9771,143.0045,142.1637,142.2186,307386.0
2022-02-10 14:20:00,155.6,156.36,155.58,156.32,244763.0,142.2094,142.904,142.1911,142.8675,244763.0
2022-02-10 14:30:00,156.33,156.67,156.21,156.44,135651.0,142.8766,143.1873,142.7669,142.9771,135651.0
2022-02-10 14:40:00,156.46,156.72,156.27,156.27,129599.0,142.9954,143.233,142.8218,142.8218,129599.0
2022-02-10 14:50:00,156.29,156.34,156.0,156.2,134884.0,142.84,142.8857,142.575,142.7578,134884.0
2022-02-10 15:00:00,156.17,156.35,155.96,156.3,158380.0,142.7304,142.8949,142.5384,142.8492,158380.0
2022-02-10 15:10:00,156.32,156.49,156.15,156.24,157742.0,142.8675,143.0228,142.7121,142.7943,157742.0
2022-02-10 15:20:00,156.22,156.36,156.01,156.1,153492.0,142.7761,142.904,142.5841,142.6664,153492.0
2022-02-10 15:30:00,156.09,156.11,155.72,155.91,217334.0,142.6572,142.6755,142.3191,142.4927,217334.0
2022-02-10 15:40:00,155.92,156.08,155.27,155.51,314094.0,142.5019,142.6481,141.9078,142.1272,314094.0
2022-02-10 15:50:00,155.48,156.08,155.22,155.95,761233.0,142.0997,142.6481,141.8621,142.5293,761233.0
2022-02-11 09:30:00,155.61,155.93,154.77,155.76,347129.0,142.2186,142.511,141.4508,142.3556,347129.0
2022-02-11 09:40:00,155.84,156.81,155.55,156.76,225653.0,142.4288,143.3153,142.1637,143.2696,225653.0
2022-02-11 09:50:00,156.79,157.08,156.18,156.49,240143.0,143.297,143.562,142.7395,143.0228,240143.0
2022-02-11 10:00:00,156.53,157.13,156.5,156.86,175129.0,143.0594,143.6077,143.032,143.361,175129.0
2022-02-11 10:10:00,156.87,157.04,156.37,156.8,119360.0,143.3701,143.5255,142.9132,143.3061,119360.0
2022-02-11 10:20:00,156.82,157.74,156.82,157.6,181286.0,143.3244,144.1653,143.3244,144.0373,181286.0
2022-02-11 10:30:00,157.6,157.85,157.37,157.72,167141.0,144.0373,144.2658,143.8271,144.147,167141.0
2022-02-11 10:40:00,157.76,157.9,157.56,157.59,147910.0,144.1835,144.3115,144.0007,144.0282,147910.0
2022-02-11 10:50:00,157.59,157.93,157.49,157.76,156337.0,144.0282,144.3389,143.9368,144.1835,156337.0
2022-02-11 11:00:00,157.76,158.09,157.67,157.68,162432.0,144.1835,144.4851,144.1013,144.1104,162432.0
2022-02-11 11:10:00,157.68,157.94,157.59,157.83,127396.0,144.1104,144.348,144.0282,144.2475,127396.0
2022-02-11 11:20:00,157.83,158.19,157.81,157.89,181770.0,144.2475,144.5765,144.2292,144.3023,181770.0
2022-02-11 11:30:00,157.9,157.9,157.41,157.55,210570.0,144.3115,144.3115,143.8637,143.9916,210570.0
2022-02-11 11:40:00,157.56,157.63,157.19,157.21,168919.0,144.0007,144.0647,143.6626,143.6809,168919.0
2022-02-11 11:50:00,157.22,157.27,156.98,157.18,149086.0,143.69,143.7357,143.4707,143.6534,149086.0
2022-02-11 12:00:00,157.16,157.27,156.96,157.09,150072.0,143.6352,143.7357,143.4524,143.5712,150072.0
2022-02-11 12:10:00,157.1,157.28,156.82,157.0,131262.0,143.5803,143.7448,143.3244,143.4889,131262.0
2022-02-11 12:20:00,157.0,157.03,156.9,156.95,95652.0,143.4889,143.5164,143.3975,143.4432,95652.0
2022-02-11 12:30:00,156.96,156.97,156.6,156.62,159390.0,143.4524,143.4615,143.1234,143.1416,159390.0
2022-02-11 12:40:00,156.63,156.68,156.32,156.37,116892.0,143.1508,143.1965,142.8675,142.9132,116892.0
2022-02-11 12:50:00,156.35,156.39,155.98,156.18,133123.0,142.8949,142.9314,142.5567,142.7395,133123.0
2022-02-11 13:00:00,156.19,156.54,156.0,156.5,137155.0,142.7486,143.0685,142.575,143.032,137155.0
2022-02-11 13:10:00,156.54,156.54,155.86,156.05,108176.0,143.0685,143.0685,142.447,142.6207,108176.0
2022-02-11 13:20:00,156.04,156.16,155.58,155.62,80084.0,142.6115,142.7212,142.1911,142.2277,80084.0
2022-02-11 13:30:00,155.61,155.67,154.53,154.57,275934.0,142.2186,142.2734,141.2315,141.2681,275934.0
2022-02-11 13:40:00,154.56,154.86,153.98,154.15,366760.0,141.2589,141.5331,140.7288,140.8842,366760.0
2022-02-11 13:50:00,154.19,154.64,154.0,154.06,327774.0,140.9208,141.332,140.7471,140.8019,327774.0
2022-02-11 14:00:00,154.05,154.28,153.5,153.97,291338.0,140.7928,141.003,140.2901,140.7197,291338.0
2022-02-11 14:10:00,154.0,154.86,154.0,154.64,436082.0,140.7471,141.5331,140.7471,141.332,436082.0
2022-02-11 14:20:00,154.63,154.85,153.37,153.55,298698.0,141.3229,141.524,140.1713,140.3358,298698.0
2022-02-11 14:30:00,153.58,154.38,153.51,154.02,185946.0,140.3633,141.0944,140.2993,140.7654,185946.0
2022-02-11 14:40:00,154.02,154.12,153.41,153.49,178577.0,140.7654,140.8568,140.2079,140.281,178577.0
2022-02-11 14:50:00,153.5,153.63,152.97,153.63,250979.0,140.2901,140.4089,139.8057,140.4089,250979.0
2022-02-11 15:00:00,153.64,154.23,153.48,153.53,247460.0,140.4181,140.9573,140.2719,140.3176,247460.0
2022-02-11 15:10:00,153.54,153.8,153.28,153.3,185454.0,140.3267,140.5643,140.0891,140.1073,185454.0
2022-02-11 15:20:00,153.28,153.63,153.06,153.55,213389.0,140.0891,140.4089,139.888,140.3358,213389.0
2022-02-11 15:30:00,153.54,153.8,153.19,153.57,256458.0,140.3267,140.5643,140.0068,140.3541,256458.0
2022-02-11 15:40:00,153.58,154.16,153.0,154.15,395269.0,140.3633,140.8933,139.8332,140.8842,395269.0
2022-02-11 15:50:00,154.19,154.41,153.7,153.87,891640.0,140.9208,141.1218,140.4729,140.6283,891640.0
2022-02-14 09:30:00,152.73,153.68,152.52,152.53,592217.0,139.5864,140.4546,139.3945,139.4036,592217.0
2022-02-14 09:40:00,152.55,153.38,151.62,152.17,473001.0,139.4219,140.1805,138.5719,139.0746,473001.0
2022-02-14 09:50:00,152.18,152.71,152.03,152.13,290841.0,139.0837,139.5681,138.9466,139.038,290841.0
2022-02-14 10:00:00,152.15,152.15,151.24,151.68,522374.0,139.0563,139.0563,138.2246,138.6268,522374.0
2022-02-14 10:10:00,151.65,152.33,151.1,151.36,307458.0,138.5993,139.2208,138.0967,138.3343,307458.0
2022-02-14 10:20:00,151.38,151.39,150.9,151.1,412571.0,138.3526,138.3617,137.9139,138.0967,412571.0
2022-02-14 10:30:00,151.09,151.2,150.31,150.6,381129.0,138.0875,138.1881,137.3747,137.6397,381129.0
2022-02-14 10:40:00,150.6,151.04,150.53,150.7,192784.0,137.6397,138.0418,137.5757,137.7311,192784.0
2022-02-14 10:50:00,150.72,151.05,150.48,150.74,152025.0,137.7494,138.051,137.53,137.7677,152025.0
2022-02-14 11:00:00,150.77,151.12,150.67,150.91,202316.0,137.7951,138.115,137.7037,137.923,202316.0
2022-02-14 11:10:00,150.89,151.22,150.61,151.2,189193.0,137.9047,138.2063,137.6488,138.1881,189193.0
2022-02-14 11:20:00,151.19,151.72,151.13,151.59,150929.0,138.1789,138.6633,138.1241,138.5445,150929.0
2022-02-14 11:30:00,151.6,152.09,151.37,152.09,246463.0,138.5536,139.0015,138.3434,139.0015,246463.0
2022-02-14 11:40:00,152.07,152.75,152.06,152.71,221120.0,138.9832,139.6047,138.9741,139.5681,221120.0
2022-02-14 11:50:00,152.71,152.79,152.27,152.61,205858.0,139.5681,139.6412,139.166,139.4767,205858.0
2022-02-14 12:00:00,152.63,152.94,152.57,152.8,197493.0,139.495,139.7783,139.4402,139.6504,197493.0
2022-02-14 12:10:00,152.82,153.05,152.58,153.01,149719.0,139.6687,139.8789,139.4493,139.8423,149719.0
2022-02-14 12:20:00,153.01,153.32,153.0,153.32,117876.0,139.8423,140.1256,139.8332,140.1256,117876.0
2022-02-14 12:30:00,153.3,153.42,153.05,153.23,116703.0,140.1073,140.217,139.8789,140.0434,116703.0
2022-02-14 12:40:00,153.23,153.61,153.23,153.51,118934.0,140.0434,140.3907,140.0434,140.2993,118934.0
2022-02-14 12:50:00,153.5,153.53,153.21,153.31,129454.0,140.2901,140.3176,140.0251,140.1165,129454.0
2022-02-14 13:00:00,153.33,153.49,153.21,153.39,102919.0,140.1348,140.281,140.0251,140.1896,102919.0
2022-02-14 13:10:00,153.42,153.49,153.13,153.26,91566.0,140.217,140.281,139.952,140.0708,91566.0
2022-02-14 13:20:00,153.29,153.3,152.97,153.06,171844.0,140.0982,140.1073,139.8057,139.888,171844.0
2022-02-14 13:30:00,153.05,153.09,152.72,152.96,86403.0,139.8789,139.9154,139.5773,139.7966,86403.0
2022-02-14 13:40:00,152.96,153.09,152.49,152.53,128900.0,139.7966,139.9154,139.3671,139.4036,128900.0
2022-02-14 13:50:00,152.54,152.54,151.72,151.79,232459.0,139.4128,139.4128,138.6633,138.7273,232459.0
2022-02-14 14:00:00,151.77,151.97,151.38,151.64,232339.0,138.709,138.8918,138.3526,138.5902,232339.0
2022-02-14 14:10:00,151.63,151.85,151.42,151.48,191965.0,138.5811,138.7821,138.3891,138.444,191965.0
2022-02-14 14:20:00,151.49,152.38,151.28,151.74,193536.0,138.4531,139.2665,138.2612,138.6816,193536.0
2022-02-14 14:30:00,151.72,152.17,151.53,151.94,212660.0,138.6633,139.0746,138.4897,138.8644,212660.0
2022-02-14 14:40:00,151.91,152.15,151.67,151.8,129592.0,138.837,139.0563,138.6176,138.7364,129592.0
2022-02-14 14:50:00,151.83,152.34,151.79,152.15,114584.0,138.7639,139.23,138.7273,139.0563,114584.0
2022-02-14 15:00:00,152.13,152.21,151.69,151.97,132702.0,139.038,139.1112,138.6359,138.8918,132702.0
2022-02-14 15:10:00,151.94,152.05,151.65,151.85,160658.0,138.8644,138.9649,138.5993,138.7821,160658.0
2022-02-14 15:20:00,151.86,152.37,151.71,152.09,209070.0,138.7913,139.2574,138.6542,139.0015,209070.0
2022-02-14 15:30:00,152.08,152.5,152.0,152.3,223219.0,138.9923,139.3762,138.9192,139.1934,223219.0
2022-02-14 15:40:00,152.29,152.8,152.07,152.63,275810.0,139.1843,139.6504,138.9832,139.495,275810.0
2022-02-14 15:50:00,152.62,152.79,152.17,152.46,721080.0,139.4859,139.6412,139.0746,139.3396,721080.0
2022-02-15 09:30:00,154.51,155.37,154.0,155.25,535787.0,141.2132,141.9992,140.7471,141.8895,535787.0
2022-02-15 09:40:00,155.24,155.78,155.18,155.33,417734.0,141.8804,142.3739,141.8256,141.9627,417734.0
2022-02-15 09:50:00,155.33,155.35,153.88,154.04,269793.0,141.9627,141.9809,140.6374,140.7837,269793.0
2022-02-15 10:00:00,154.05,154.49,153.85,154.48,174218.0,140.7928,141.1949,140.61,141.1858,174218.0
2022-02-15 10:10:00,154.47,154.95,154.29,154.87,245715.0,141.1767,141.6154,141.0122,141.5422,245715.0
2022-02-15 10:20:00,154.86,155.4,154.63,155.3,178341.0,141.5331,142.0266,141.3229,141.9352,178341.0
2022-02-15 10:30:00,155.3,155.56,155.26,155.49,148466.0,141.9352,142.1729,141.8987,142.1089,148466.0
2022-02-15 10:40:00,155.49,155.78,155.46,155.71,270235.0,142.1089,142.3739,142.0815,142.3099,270235.0
2022-02-15 10:50:00,155.7,155.84,155.6,155.64,167782.0,142.3008,142.4288,142.2094,142.246,167782.0
2022-02-15 11:00:00,155.63,155.94,155.55,155.68,139506.0,142.2368,142.5202,142.1637,142.2825,139506.0
2022-02-15 11:10:00,155.67,155.7,155.49,155.53,171253.0,142.2734,142.3008,142.1089,142.1454,171253.0
2022-02-15 11:20:00,155.53,155.65,155.02,155.07,145449.0,142.1454,142.2551,141.6793,141.725,145449.0
2022-02-15 11:30:00,155.11,155.5,155.08,155.1,96558.0,141.7616,142.118,141.7342,141.7524,96558.0
2022-02-15 11:40:00,155.1,155.22,154.91,154.93,159558.0,141.7524,141.8621,141.5788,141.5971,159558.0
2022-02-15 11:50:00,154.96,155.01,154.79,154.98,64413.0,141.6245,141.6702,141.4691,141.6428,64413.0
2022-02-15 12:00:00,155.0,155.19,154.94,155.0,65009.0,141.661,141.8347,141.6062,141.661,65009.0
2022-02-15 12:10:00,155.02,155.09,154.63,154.69,92609.0,141.6793,141.7433,141.3229,141.3777,92609.0
2022-02-15 12:20:00,154.7,155.0,154.56,154.86,120508.0,141.3869,141.661,141.2589,141.5331,120508.0
2022-02-15 12:30:00,154.85,154.96,154.7,154.8,69910.0,141.524,141.6245,141.3869,141.4783,69910.0
2022-02-15 12:40:00,154.81,154.89,154.5,154.5,66160.0,141.4874,141.5605,141.2041,141.2041,66160.0
2022-02-15 12:50:00,154.51,154.72,154.51,154.67,64104.0,141.2132,141.4051,141.2132,141.3594,64104.0
2022-02-15 13:00:00,154.69,154.95,154.64,154.9,65586.0,141.3777,141.6154,141.332,141.5697,65586.0
2022-02-15 13:10:00,154.9,154.98,154.74,154.78,68004.0,141.5697,141.6428,141.4234,141.46,68004.0
2022-02-15 13:20:00,154.79,155.02,154.79,154.95,94991.0,141.4691,141.6793,141.4691,141.6154,94991.0
2022-02-15 13:30:00,154.97,155.17,154.95,155.04,84959.0,141.6336,141.8164,141.6154,141.6976,84959.0
2022-02-15 13:40:00,155.04,155.22,155.0,155.13,55960.0,141.6976,141.8621,141.661,141.7799,55960.0
2022-02-15 13:50:00,155.1,155.19,154.96,155.04,74743.0,141.7524,141.8347,141.6245,141.6976,74743.0
2022-02-15 14:00:00,155.03,155.09,154.75,154.86,78920.0,141.6885,141.7433,141.4326,141.5331,78920.0
2022-02-15 14:10:00,154.86,155.18,154.86,155.14,84913.0,141.5331,141.8256,141.5331,141.789,84913.0
2022-02-15 14:20:00,155.14,155.28,155.07,155.13,88812.0,141.789,141.917,141.725,141.7799,88812.0
2022-02-15 14:30:00,155.1,155.26,155.04,155.21,107413.0,141.7524,141.8987,141.6976,141.853,107413.0
2022-02-15 14:40:00,155.22,155.39,155.1,155.19,89901.0,141.8621,142.0175,141.7524,141.8347,89901.0
2022-02-15 14:50:00,155.19,155.28,155.11,155.19,101715.0,141.8347,141.917,141.7616,141.8347,101715.0
2022-02-15 15:00:00,155.18,155.25,155.06,155.14,121947.0,141.8256,141.8895,141.7159,141.789,121947.0
2022-02-15 15:10:00,155.14,155.18,154.97,155.1,196157.0,141.789,141.8256,141.6336,141.7524,196157.0
2022-02-15 15:20:00,155.1,155.11,154.83,154.9,216866.0,141.7524,141.7616,141.5057,141.5697,216866.0
2022-02-15 15:30:00,154.91,154.91,154.14,154.17,321085.0,141.5788,141.5788,140.8751,140.9025,321085.0
2022-02-15 15:40:00,154.17,154.39,154.03,154.32,259050.0,140.9025,141.1035,140.7745,141.0396,259050.0
2022-02-15 15:50:00,154.33,154.92,154.33,154.71,575323.0,141.0487,141.5879,141.0487,141.396,575323.0
2022-02-16 09:30:00,153.99,155.12,153.74,154.81,305377.0,140.738,141.7707,140.5095,141.4874,305377.0
2022-02-16 09:40:00,154.79,156.1,154.71,155.56,323147.0,141.4691,142.6664,141.396,142.1729,323147.0
2022-02-16 09:50:00,155.54,155.55,154.2,154.84,199177.0,142.1546,142.1637,140.9299,141.5148,199177.0
2022-02-16 10:00:00,154.81,155.07,154.63,154.66,136129.0,141.4874,141.725,141.3229,141.3503,136129.0
2022-02-16 10:10:00,154.66,155.29,154.63,154.83,131491.0,141.3503,141.9261,141.3229,141.5057,131491.0
2022-02-16 10:20:00,154.85,155.35,154.73,155.27,88028.0,141.524,141.9809,141.4143,141.9078,88028.0
2022-02-16 10:30:00,155.29,155.55,155.11,155.32,120564.0,141.9261,142.1637,141.7616,141.9535,120564.0
2022-02-16 10:40:00,155.29,155.39,155.17,155.19,123072.0,141.9261,142.0175,141.8164,141.8347,123072.0
2022-02-16 10:50:00,155.19,155.38,155.01,155.03,101198.0,141.8347,142.0083,141.6702,141.6885,101198.0
2022-02-16 11:00:00,155.05,155.33,154.99,155.3,105948.0,141.7067,141.9627,141.6519,141.9352,105948.0
2022-02-16 11:10:00,155.29,155.57,155.11,155.37,83009.0,141.9261,142.182,141.7616,141.9992,83009.0
2022-02-16 11:20:00,155.37,155.44,155.18,155.27,80124.0,141.9992,142.0632,141.8256,141.9078,80124.0
2022-02-16 11:30:00,155.26,155.32,155.12,155.27,84588.0,141.8987,141.9535,141.7707,141.9078,84588.0
2022-02-16 11:40:00,155.26,155.3,154.99,155.05,69051.0,141.8987,141.9352,141.6519,141.7067,69051.0
2022-02-16 11:50:00,155.06,155.23,154.93,155.0,150389.0,141.7159,141.8713,141.5971,141.661,150389.0
2022-02-16 12:00:00,154.99,155.02,154.84,154.92,58228.0,141.6519,141.6793,141.5148,141.5879,58228.0
2022-02-16 12:10:00,154.94,155.01,154.89,154.95,78864.0,141.6062,141.6702,141.5605,141.6154,78864.0
2022-02-16 12:20:00,154.95,154.95,154.61,154.62,72158.0,141.6154,141.6154,141.3046,141.3138,72158.0
2022-02-16 12:30:00,154.62,154.65,154.06,154.32,105745.0,141.3138,141.3412,140.8019,141.0396,105745.0
2022-02-16 12:40:00,154.36,154.47,154.17,154.19,91684.0,141.0761,141.1767,140.9025,140.9208,91684.0
2022-02-16 12:50:00,154.22,154.31,154.17,154.25,91007.0,140.9482,141.0304,140.9025,140.9756,91007.0
2022-02-16 13:00:00,154.24,154.34,154.18,154.28,50374.0,140.9665,141.0578,140.9116,141.003,50374.0
2022-02-16 13:10:00,154.3,154.38,154.23,154.36,36247.0,141.0213,141.0944,140.9573,141.0761,36247.0
2022-02-16 13:20:00,154.4,154.4,154.02,154.03,103648.0,141.1127,141.1127,140.7654,140.7745,103648.0
2022-02-16 13:30:00,154.05,154.21,153.92,154.17,61950.0,140.7928,140.939,140.674,140.9025,61950.0
2022-02-16 13:40:00,154.15,154.15,153.92,154.03,51678.0,140.8842,140.8842,140.674,140.7745,51678.0
2022-02-16 13:50:00,154.08,154.22,153.96,154.16,36518.0,140.8202,140.9482,140.7105,140.8933,36518.0
2022-02-16 14:00:00,154.17,154.68,153.77,154.34,244920.0,140.9025,141.3686,140.5369,141.0578,244920.0
2022-02-16 14:10:00,154.32,154.78,154.12,154.67,149408.0,141.0396,141.46,140.8568,141.3594,149408.0
2022-02-16 14:20:00,154.67,155.12,154.6,155.1,128895.0,141.3594,141.7707,141.2955,141.7524,128895.0
2022-02-16 14:30:00,155.12,155.42,154.92,155.06,168015.0,141.7707,142.0449,141.5879,141.7159,168015.0
2022-02-16 14:40:00,155.04,155.09,154.74,154.74,144259.0,141.6976,141.7433,141.4234,141.4234,144259.0
2022-02-16 14:50:00,154.72,155.17,154.69,155.08,92303.0,141.4051,141.8164,141.3777,141.7342,92303.0
2022-02-16 15:00:00,155.09,155.38,155.0,155.2,73208.0,141.7433,142.0083,141.661,141.8438,73208.0
2022-02-16 15:10:00,155.21,155.23,154.94,155.15,78733.0,141.853,141.8713,141.6062,141.7981,78733.0
2022-02-16 15:20:00,155.16,155.25,154.98,155.16,92498.0,141.8073,141.8895,141.6428,141.8073,92498.0
2022-02-16 15:30:00,155.14,155.33,154.96,155.3,118817.0,141.789,141.9627,141.6245,141.9352,118817.0
2022-02-16 15:40:00,155.29,155.43,155.11,155.43,201790.0,141.9261,142.054,141.7616,142.054,201790.0
2022-02-16 15:50:00,155.43,155.7,154.96,155.02,634229.0,142.054,142.3008,141.6245,141.6793,634229.0
2022-02-17 09:30:00,153.0,153.58,152.49,153.57,496235.0,139.8332,140.3633,139.3671,140.3541,496235.0
2022-02-17 09:40:00,153.58,153.73,152.6,153.08,245195.0,140.3633,140.5003,139.4676,139.9063,245195.0
2022-02-17 09:50:00,153.12,153.13,152.06,152.08,226867.0,139.9428,139.952,138.9741,138.9923,226867.0
2022-02-17 10:00:00,152.09,152.45,151.93,152.19,184172.0,139.0015,139.3305,138.8552,139.0929,184172.0
2022-02-17 10:10:00,152.2,152.71,152.0,152.53,138075.0,139.102,139.5681,138.9192,139.4036,138075.0
2022-02-17 10:20:00,152.51,152.51,151.96,152.11,121102.0,139.3853,139.3853,138.8827,139.0198,121102.0
2022-02-17 10:30:00,152.11,152.45,152.0,152.17,92698.0,139.0198,139.3305,138.9192,139.0746,92698.0
2022-02-17 10:40:00,152.15,152.75,152.11,152.43,203412.0,139.0563,139.6047,139.0198,139.3122,203412.0
2022-02-17 10:50:00,152.48,152.73,152.25,152.69,158168.0,139.3579,139.5864,139.1477,139.5498,158168.0
2022-02-17 11:00:00,152.68,152.75,152.42,152.65,137625.0,139.5407,139.6047,139.3031,139.5133,137625.0
2022-02-17 11:10:00,152.63,152.79,152.56,152.67,102583.0,139.495,139.6412,139.431,139.5316,102583.0
2022-02-17 11:20:00,152.66,152.72,152.35,152.44,127079.0,139.5224,139.5773,139.2391,139.3214,127079.0
2022-02-17 11:30:00,152.44,152.59,152.25,152.25,92808.0,139.3214,139.4584,139.1477,139.1477,92808.0
2022-02-17 11:40:00,152.24,152.72,152.21,152.68,114726.0,139.1386,139.5773,139.1112,139.5407,114726.0
2022-02-17 11:50:00,152.61,152.76,152.34,152.45,79447.0,139.4767,139.6138,139.23,139.3305,79447.0
2022-02-17 12:00:00,152.44,152.98,152.37,152.81,85146.0,139.3214,139.8149,139.2574,139.6595,85146.0
2022-02-17 12:10:00,152.86,153.18,152.79,153.07,143735.0,139.7052,139.9977,139.6412,139.8971,143735.0
2022-02-17 12:20:00,153.07,153.13,152.95,152.95,67129.0,139.8971,139.952,139.7875,139.7875,67129.0
2022-02-17 12:30:00,152.95,153.07,152.86,152.92,57751.0,139.7875,139.8971,139.7052,139.76,57751.0
2022-02-17 12:40:00,152.92,152.92,152.49,152.53,70104.0,139.76,139.76,139.3671,139.4036,70104.0
2022-02-17 12:50:00,152.48,152.7,152.45,152.66,55575.0,139.3579,139.559,139.3305,139.5224,55575.0
2022-02-17 13:00:00,152.67,152.81,152.55,152.6,53238.0,139.5316,139.6595,139.4219,139.4676,53238.0
2022-02-17 13:10:00,152.61,152.63,152.35,152.36,71951.0,139.4767,139.495,139.2391,139.2482,71951.0
2022-02-17 13:20:00,152.37,152.37,152.04,152.04,90328.0,139.2574,139.2574,138.9558,138.9558,90328.0
2022-02-17 13:30:00,152.03,152.22,151.9,151.91,109477.0,138.9466,139.1203,138.8278,138.837,109477.0
2022-02-17 13:40:00,151.92,151.92,151.65,151.71,162202.0,138.8461,138.8461,138.5993,138.6542,162202.0
2022-02-17 13:50:00,151.71,152.13,151.67,152.13,129490.0,138.6542,139.038,138.6176,139.038,129490.0
2022-02-17 14:00:00,152.13,152.13,151.56,151.58,126051.0,139.038,139.038,138.5171,138.5354,126051.0
2022-02-17 14:10:00,151.57,151.68,151.46,151.56,156669.0,138.5262,138.6268,138.4257,138.5171,156669.0
2022-02-17 14:20:00,151.55,151.69,151.33,151.47,142056.0,138.5079,138.6359,138.3069,138.4348,142056.0
2022-02-17 14:30:00,151.47,151.53,151.35,151.49,134590.0,138.4348,138.4897,138.3252,138.4531,134590.0
2022-02-17 14:40:00,151.48,151.88,151.42,151.78,113097.0,138.444,138.8095,138.3891,138.7182,113097.0
2022-02-17 14:50:00,151.78,151.8,151.5,151.58,124607.0,138.7182,138.7364,138.4623,138.5354,124607.0
2022-02-17 15:00:00,151.59,151.65,151.08,151.09,130259.0,138.5445,138.5993,138.0784,138.0875,130259.0
2022-02-17 15:10:00,151.1,151.12,150.66,150.86,200354.0,138.0967,138.115,137.6945,137.8773,200354.0
2022-02-17 15:20:00,150.84,151.25,150.83,151.05,149075.0,137.859,138.2338,137.8499,138.051,149075.0
2022-02-17 15:30:00,151.04,151.48,150.98,151.39,322119.0,138.0418,138.444,137.987,138.3617,322119.0
2022-02-17 15:40:00,151.38,151.63,151.2,151.4,281073.0,138.3526,138.5811,138.1881,138.3709,281073.0
2022-02-17 15:50:00,151.41,151.67,150.94,151.41,1207411.0,138.38,138.6176,137.9504,138.38,1207411.0
2022-02-18 09:30:00,152.13,154.14,152.13,153.95,1181042.0,139.038,140.8751,139.038,140.7014,1181042.0
2022-02-18 09:40:00,153.92,154.1,152.64,153.72,372116.0,140.674,140.8385,139.5041,140.4912,372116.0
2022-02-18 09:50:00,153.73,153.88,153.14,153.28,235462.0,140.5003,140.6374,139.9611,140.0891,235462.0
2022-02-18 10:00:00,153.28,153.45,152.86,153.14,132571.0,140.0891,140.2444,139.7052,139.9611,132571.0
2022-02-18 10:10:00,153.16,153.62,152.76,153.24,99200.0,139.9794,140.3998,139.6138,140.0525,99200.0
2022-02-18 10:20:00,153.26,153.41,152.77,152.85,105055.0,140.0708,140.2079,139.623,139.6961,105055.0
2022-02-18 10:30:00,152.86,152.89,152.43,152.51,154034.0,139.7052,139.7326,139.3122,139.3853,154034.0
2022-02-18 10:40:00,152.52,152.67,152.12,152.23,145338.0,139.3945,139.5316,139.0289,139.1294,145338.0
2022-02-18 10:50:00,152.25,152.54,152.06,152.08,129236.0,139.1477,139.4128,138.9741,138.9923,129236.0
2022-02-18 11:00:00,152.09,152.22,151.71,151.92,243256.0,139.0015,139.1203,138.6542,138.8461,243256.0
2022-02-18 11:10:00,151.94,152.17,151.71,152.14,160866.0,138.8644,139.0746,138.6542,139.0472,160866.0
2022-02-18 11:20:00,152.18,152.54,152.17,152.49,142649.0,139.0837,139.4128,139.0746,139.3671,142649.0
2022-02-18 11:30:00,152.49,152.72,152.29,152.67,133104.0,139.3671,139.5773,139.1843,139.5316,133104.0
2022-02-18 11:40:00,152.65,152.77,152.34,152.4,134529.0,139.5133,139.623,139.23,139.2848,134529.0
2022-02-18 11:50:00,152.41,152.41,151.72,151.81,108923.0,139.2939,139.2939,138.6633,138.7456,108923.0
2022-02-18 12:00:00,151.8,152.01,151.66,152.0,102911.0,138.7364,138.9284,138.6085,138.9192,102911.0
2022-02-18 12:10:00,152.0,152.44,151.98,152.27,96480.0,138.9192,139.3214,138.9009,139.166,96480.0
2022-02-18 12:20:00,152.28,152.3,151.99,152.0,69870.0,139.1751,139.1934,138.9101,138.9192,69870.0
2022-02-18 12:30:00,152.01,152.14,151.6,151.65,114710.0,138.9284,139.0472,138.5536,138.5993,114710.0
2022-02-18 12:40:00,151.66,151.98,151.56,151.63,120223.0,138.6085,138.9009,138.5171,138.5811,120223.0
2022-02-18 12:50:00,151.64,151.82,151.53,151.53,117031.0,138.5902,138.7547,138.4897,138.4897,117031.0
2022-02-18 13:00:00,151.55,151.63,151.4,151.53,96939.0,138.5079,138.5811,138.3709,138.4897,96939.0
2022-02-18 13:10:00,151.53,151.56,151.13,151.24,100066.0,138.4897,138.5171,138.1241,138.2246,100066.0
2022-02-18 13:20:00,151.22,151.76,151.22,151.48,93049.0,138.2063,138.6999,138.2063,138.444,93049.0
2022-02-18 13:30:00,151.48,151.7,151.43,151.63,83491.0,138.444,138.645,138.3983,138.5811,83491.0
2022-02-18 13:40:00,151.64,152.08,151.47,152.03,181622.0,138.5902,138.9923,138.4348,138.9466,181622.0
2022-02-18 13:50:00,152.01,152.34,151.98,152.3,170297.0,138.9284,139.23,138.9009,139.1934,170297.0
2022-02-18 14:00:00,152.3,152.3,151.93,151.97,107281.0,139.1934,139.1934,138.8552,138.8918,107281.0
2022-02-18 14:10:00,151.97,152.47,151.93,152.44,109046.0,138.8918,139.3488,138.8552,139.3214,109046.0
2022-02-18 14:20:00,152.44,152.66,152.37,152.6,207963.0,139.3214,139.5224,139.2574,139.4676,207963.0
2022-02-18 14:30:00,152.57,152.82,152.2,152.24,143768.0,139.4402,139.6687,139.102,139.1386,143768.0
2022-02-18 14:40:00,152.25,152.34,152.07,152.08,106892.0,139.1477,139.23,138.9832,138.9923,106892.0
2022-02-18 14:50:00,152.03,152.78,152.01,152.67,108947.0,138.9466,139.6321,138.9284,139.5316,108947.0
2022-02-18 15:00:00,152.67,152.78,152.11,152.29,109230.0,139.5316,139.6321,139.0198,139.1843,109230.0
2022-02-18 15:10:00,152.31,152.55,152.02,152.06,108212.0,139.2025,139.4219,138.9375,138.9741,108212.0
2022-02-18 15:20:00,152.06,152.17,151.83,151.92,110959.0,138.9741,139.0746,138.7639,138.8461,110959.0
2022-02-18 15:30:00,151.88,152.12,151.53,152.04,224582.0,138.8095,139.0289,138.4897,138.9558,224582.0
2022-02-18 15:40:00,152.04,152.81,152.03,152.5,298529.0,138.9558,139.6595,138.9466,139.3762,298529.0
2022-02-18 15:50:00,152.44,152.45,151.96,152.18,619539.0,139.3214,139.3305,138.8827,139.0837,619539.0
2022-02-22 09:30:00,150.6,151.68,150.41,150.65,515320.0,137.6397,138.6268,137.4661,137.6854,515320.0
2022-02-22 09:40:00,150.63,152.76,150.47,152.69,287267.0,137.6671,139.6138,137.5209,139.5498,287267.0
2022-02-22 09:50:00,152.69,153.01,152.25,152.82,290658.0,139.5498,139.8423,139.1477,139.6687,290658.0
2022-02-22 10:00:00,152.83,153.02,152.21,152.51,169456.0,139.6778,139.8514,139.1112,139.3853,169456.0
2022-02-22 10:10:00,152.47,152.97,152.0,152.84,159474.0,139.3488,139.8057,138.9192,139.6869,159474.0
2022-02-22 10:20:00,152.84,153.01,152.43,152.8,173354.0,139.6869,139.8423,139.3122,139.6504,173354.0
2022-02-22 10:30:00,152.8,152.83,152.14,152.16,108655.0,139.6504,139.6778,139.0472,139.0655,108655.0
2022-02-22 10:40:00,152.13,152.37,151.87,152.28,170757.0,139.038,139.2574,138.8004,139.1751,170757.0
2022-02-22 10:50:00,152.22,152.37,151.88,152.07,131329.0,139.1203,139.2574,138.8095,138.9832,131329.0
2022-02-22 11:00:00,152.05,152.59,152.01,152.17,101560.0,138.9649,139.4584,138.9284,139.0746,101560.0
2022-02-22 11:10:00,152.18,152.54,151.98,152.2,91537.0,139.0837,139.4128,138.9009,139.102,91537.0
2022-02-22 11:20:00,152.21,152.78,152.14,152.4,137258.0,139.1112,139.6321,139.0472,139.2848,137258.0
2022-02-22 11:30:00,152.42,152.93,152.37,152.54,149506.0,139.3031,139.7692,139.2574,139.4128,149506.0
2022-02-22 11:40:00,152.54,152.87,152.47,152.84,94150.0,139.4128,139.7144,139.3488,139.6869,94150.0
2022-02-22 11:50:00,152.86,153.04,152.57,153.0,128644.0,139.7052,139.8697,139.4402,139.8332,128644.0
2022-02-22 12:00:00,152.99,153.24,152.94,153.14,214042.0,139.824,140.0525,139.7783,139.9611,214042.0
2022-02-22 12:10:00,153.16,153.16,152.46,152.47,111075.0,139.9794,139.9794,139.3396,139.3488,111075.0
2022-02-22 12:20:00,152.46,152.73,152.46,152.61,65287.0,139.3396,139.5864,139.3396,139.4767,65287.0
2022-02-22 12:30:00,152.58,152.71,152.45,152.59,64026.0,139.4493,139.5681,139.3305,139.4584,64026.0
2022-02-22 12:40:00,152.57,152.59,152.01,152.08,75120.0,139.4402,139.4584,138.9284,138.9923,75120.0
2022-02-22 12:50:00,152.1,152.25,151.9,152.02,124032.0,139.0106,139.1477,138.8278,138.9375,124032.0
2022-02-22 13:00:00,152.02,152.08,151.77,151.96,153250.0,138.9375,138.9923,138.709,138.8827,153250.0
2022-02-22 13:10:00,151.95,152.16,151.43,151.49,145229.0,138.8735,139.0655,138.3983,138.4531,145229.0
2022-02-22 13:20:00,151.5,151.81,151.47,151.61,77890.0,138.4623,138.7456,138.4348,138.5628,77890.0
2022-02-22 13:30:00,151.62,151.79,151.37,151.41,103079.0,138.5719,138.7273,138.3434,138.38,103079.0
2022-02-22 13:40:00,151.42,151.51,151.15,151.17,125897.0,138.3891,138.4714,138.1424,138.1607,125897.0
2022-02-22 13:50:00,151.16,151.18,150.74,151.07,244475.0,138.1515,138.1698,137.7677,138.0693,244475.0
2022-02-22 14:00:00,151.06,151.06,150.65,150.71,146057.0,138.0601,138.0601,137.6854,137.7402,146057.0
2022-02-22 14:10:00,150.71,151.14,150.56,151.08,156199.0,137.7402,138.1332,137.6031,138.0784,156199.0
2022-02-22 14:20:00,151.11,151.54,150.59,151.22,222490.0,138.1058,138.4988,137.6306,138.2063,222490.0
2022-02-22 14:30:00,151.21,151.63,151.02,151.42,158983.0,138.1972,138.5811,138.0236,138.3891,158983.0
2022-02-22 14:40:00,151.42,152.03,151.15,151.98,170692.0,138.3891,138.9466,138.1424,138.9009,170692.0
2022-02-22 14:50:00,152.01,152.49,151.84,152.23,235726.0,138.9284,139.3671,138.773,139.1294,235726.0
2022-02-22 15:00:00,152.25,152.75,152.19,152.19,137228.0,139.1477,139.6047,139.0929,139.0929,137228.0
2022-02-22 15:10:00,152.25,152.54,151.98,152.07,128738.0,139.1477,139.4128,138.9009,138.9832,128738.0
2022-02-22 15:20:00,152.04,152.3,151.77,152.12,146381.0,138.9558,139.1934,138.709,139.0289,146381.0
2022-02-22 15:30:00,152.11,152.3,151.87,152.25,190415.0,139.0198,139.1934,138.8004,139.1477,190415.0
2022-02-22 15:40:00,152.26,152.3,151.57,151.67,252995.0,139.1568,139.1934,138.5262,138.6176,252995.0
2022-02-22 15:50:00,151.63,151.94,151.14,151.88,632962.0,138.5811,138.8644,138.1332,138.8095,632962.0
2022-02-23 09:30:00,153.12,153.3,152.24,152.34,520539.0,139.9428,140.1073,139.1386,139.23,520539.0
2022-02-23 09:40:00,152.33,153.17,152.04,152.7,204428.0,139.2208,139.9885,138.9558,139.559,204428.0
2022-02-23 09:50:00,152.7,152.82,152.05,152.09,176841.0,139.559,139.6687,138.9649,139.0015,176841.0
2022-02-23 10:00:00,152.13,152.16,151.42,151.53,183524.0,139.038,139.0655,138.3891,138.4897,183524.0
2022-02-23 10:10:00,151.54,151.71,151.25,151.48,230250.0,138.4988,138.6542,138.2338,138.444,230250.0
2022-02-23 10:20:00,151.45,151.64,151.03,151.24,133456.0,138.4166,138.5902,138.0327,138.2246,133456.0
2022-02-23 10:30:00,151.24,151.61,150.95,151.46,98112.0,138.2246,138.5628,137.9596,138.4257,98112.0
2022-02-23 10:40:00,151.48,151.51,151.05,151.18,125724.0,138.444,138.4714,138.051,138.1698,125724.0
2022-02-23 10:50:00,151.19,151.38,150.92,150.92,89607.0,138.1789,138.3526,137.9322,137.9322,89607.0
2022-02-23 11:00:00,150.94,151.03,150.39,150.46,167234.0,137.9504,138.0327,137.4478,137.5118,167234.0
2022-02-23 11:10:00,150.45,150.57,150.25,150.44,156922.0,137.5026,137.6123,137.3198,137.4935,156922.0
2022-02-23 11:20:00,150.47,150.6,150.29,150.41,141559.0,137.5209,137.6397,137.3564,137.4661,141559.0
2022-02-23 11:30:00,150.42,151.05,150.22,150.8,199846.0,137.4752,138.051,137.2924,137.8225,199846.0
2022-02-23 11:40:00,150.81,150.94,150.6,150.93,99842.0,137.8316,137.9504,137.6397,137.9413,99842.0
2022-02-23 11:50:00,150.92,151.19,150.88,151.06,66982.0,137.9322,138.1789,137.8956,138.0601,66982.0
2022-02-23 12:00:00,151.08,151.09,150.7,150.94,74862.0,138.0784,138.0875,137.7311,137.9504,74862.0
2022-02-23 12:10:00,150.93,151.21,150.76,151.19,103640.0,137.9413,138.1972,137.7859,138.1789,103640.0
2022-02-23 12:20:00,151.18,151.18,150.86,151.07,96400.0,138.1698,138.1698,137.8773,138.0693,96400.0
2022-02-23 12:30:00,151.08,151.17,150.67,150.74,62044.0,138.0784,138.1607,137.7037,137.7677,62044.0
2022-02-23 12:40:00,150.75,150.92,150.66,150.71,44945.0,137.7768,137.9322,137.6945,137.7402,44945.0
2022-02-23 12:50:00,150.71,150.76,150.47,150.74,90295.0,137.7402,137.7859,137.5209,137.7677,90295.0
2022-02-23 13:00:00,150.74,150.74,150.39,150.46,49232.0,137.7677,137.7677,137.4478,137.5118,49232.0
2022-02-23 13:10:00,150.47,150.48,149.69,150.09,230415.0,137.5209,137.53,136.808,137.1736,230415.0
2022-02-23 13:20:00,150.08,150.12,149.54,149.61,100947.0,137.1645,137.201,136.6709,136.7349,100947.0
2022-02-23 13:30:00,149.63,149.84,149.32,149.81,193409.0,136.7532,136.9451,136.4699,136.9177,193409.0
2022-02-23 13:40:00,149.78,150.49,149.71,150.43,95328.0,136.8903,137.5392,136.8263,137.4843,95328.0
2022-02-23 13:50:00,150.45,150.45,149.92,150.23,98905.0,137.5026,137.5026,137.0182,137.3015,98905.0
2022-02-23 14:00:00,150.23,150.29,149.66,150.02,93363.0,137.3015,137.3564,136.7806,137.1096,93363.0
2022-02-23 14:10:00,150.02,150.15,149.75,149.92,106165.0,137.1096,137.2284,136.8629,137.0182,106165.0
2022-02-23 14:20:00,149.89,150.11,149.48,149.59,100028.0,136.9908,137.1919,136.6161,136.7166,100028.0
2022-02-23 14:30:00,149.61,149.78,149.47,149.49,119971.0,136.7349,136.8903,136.6069,136.6252,119971.0
2022-02-23 14:40:00,149.49,149.49,148.93,149.2,325446.0,136.6252,136.6252,136.1134,136.3602,325446.0
2022-02-23 14:50:00,149.19,149.19,148.88,149.05,169686.0,136.351,136.351,136.0677,136.2231,169686.0
2022-02-23 15:00:00,149.02,149.07,148.76,148.84,147598.0,136.1957,136.2414,135.958,136.0312,147598.0
2022-02-23 15:10:00,148.84,149.04,148.67,148.82,152677.0,136.0312,136.214,135.8758,136.0129,152677.0
2022-02-23 15:20:00,148.81,149.03,148.69,148.94,166215.0,136.0037,136.2048,135.8941,136.1226,166215.0
2022-02-23 15:30:00,148.93,149.08,148.37,148.37,265598.0,136.1134,136.2505,135.6016,135.6016,265598.0
2022-02-23 15:40:00,148.35,148.52,148.03,148.12,363219.0,135.5833,135.7387,135.2909,135.3731,363219.0
2022-02-23 15:50:00,148.11,148.78,147.97,148.75,869529.0,135.364,135.9763,135.236,135.9489,869529.0
2022-02-24 09:30:00,142.94,143.08,141.67,142.02,1581377.0,130.6389,130.7669,129.4782,129.7981,1581377.0
2022-02-24 09:40:00,142.01,142.46,141.0,142.45,1067936.0,129.7889,130.2002,128.8659,130.1911,1067936.0
2022-02-24 09:50:00,142.46,143.38,142.09,142.52,753386.0,130.2002,131.041,129.8621,130.2551,753386.0
2022-02-24 10:00:00,142.5,142.52,141.32,142.01,778598.0,130.2368,130.2551,129.1583,129.7889,778598.0
2022-02-24 10:10:00,141.97,142.68,141.63,142.59,522698.0,129.7524,130.4013,129.4416,130.319,522698.0
2022-02-24 10:20:00,142.61,143.07,142.06,142.15,497686.0,130.3373,130.7577,129.8346,129.9169,497686.0
2022-02-24 10:30:00,142.14,142.78,142.01,142.61,284556.0,129.9078,130.4927,129.7889,130.3373,284556.0
2022-02-24 10:40:00,142.58,143.05,142.19,142.8,297634.0,130.3099,130.7394,129.9534,130.511,297634.0
2022-02-24 10:50:00,142.78,143.03,142.48,142.77,395673.0,130.4927,130.7212,130.2185,130.4835,395673.0
2022-02-24 11:00:00,142.76,142.84,142.11,142.59,301960.0,130.4744,130.5475,129.8803,130.319,301960.0
2022-02-24 11:10:00,142.6,143.44,142.24,143.21,440044.0,130.3282,131.0959,129.9991,130.8857,440044.0
2022-02-24 11:20:00,143.25,143.3,142.52,142.61,254355.0,130.9222,130.9679,130.2551,130.3373,254355.0
2022-02-24 11:30:00,142.62,142.75,142.15,142.35,256911.0,130.3464,130.4653,129.9169,130.0997,256911.0
2022-02-24 11:40:00,142.37,142.37,141.78,142.07,219009.0,130.118,130.118,129.5787,129.8438,219009.0
2022-02-24 11:50:00,142.02,142.45,141.85,142.43,252868.0,129.7981,130.1911,129.6427,130.1728,252868.0
2022-02-24 12:00:00,142.41,142.54,141.84,141.87,246531.0,130.1545,130.2733,129.6336,129.661,246531.0
2022-02-24 12:10:00,141.89,141.98,141.26,141.31,294879.0,129.6793,129.7615,129.1035,129.1492,294879.0
2022-02-24 12:20:00,141.31,141.34,140.94,141.12,317451.0,129.1492,129.1766,128.811,128.9755,317451.0
2022-02-24 12:30:00,141.12,141.35,140.68,140.95,238427.0,128.9755,129.1857,128.5734,128.8202,238427.0
2022-02-24 12:40:00,140.93,141.09,140.56,140.59,371671.0,128.8019,128.9481,128.4637,128.4911,371671.0
2022-02-24 12:50:00,140.6,140.68,140.19,140.37,417876.0,128.5003,128.5734,128.1256,128.2901,417876.0
2022-02-24 13:00:00,140.37,140.38,139.89,140.14,533049.0,128.2901,128.2992,127.8514,128.0799,533049.0
2022-02-24 13:10:00,140.12,140.63,139.78,140.45,381019.0,128.0616,128.5277,127.7508,128.3632,381019.0
2022-02-24 13:20:00,140.44,140.56,140.14,140.16,312106.0,128.3541,128.4637,128.0799,128.0981,312106.0
2022-02-24 13:30:00,140.17,140.97,140.12,140.8,289796.0,128.1073,128.8384,128.0616,128.6831,289796.0
2022-02-24 13:40:00,140.81,141.82,140.46,141.75,360491.0,128.6922,129.6153,128.3723,129.5513,360491.0
2022-02-24 13:50:00,141.78,141.91,141.09,141.28,402160.0,129.5787,129.6975,128.9481,129.1218,402160.0
2022-02-24 14:00:00,141.26,141.41,140.75,140.79,333449.0,129.1035,129.2406,128.6374,128.6739,333449.0
2022-02-24 14:10:00,140.82,141.86,140.79,141.85,339953.0,128.7013,129.6518,128.6739,129.6427,339953.0
2022-02-24 14:20:00,141.85,142.67,141.77,142.66,335717.0,129.6427,130.3921,129.5696,130.383,335717.0
2022-02-24 14:30:00,142.62,143.3,142.43,143.13,346479.0,130.3464,130.9679,130.1728,130.8126,346479.0
2022-02-24 14:40:00,143.13,143.38,142.79,143.33,292116.0,130.8126,131.041,130.5018,130.9953,292116.0
2022-02-24 14:50:00,143.32,143.44,142.97,143.24,226154.0,130.9862,131.0959,130.6663,130.9131,226154.0
2022-02-24 15:00:00,143.26,143.79,143.11,143.45,323711.0,130.9314,131.4158,130.7943,131.105,323711.0
2022-02-24 15:10:00,143.44,143.85,143.38,143.61,321807.0,131.0959,131.4706,131.041,131.2512,321807.0
2022-02-24 15:20:00,143.62,143.69,143.07,143.13,295330.0,131.2604,131.3244,130.7577,130.8126,295330.0
2022-02-24 15:30:00,143.1,144.31,143.07,144.21,351074.0,130.7851,131.891,130.7577,131.7996,351074.0
2022-02-24 15:40:00,144.21,144.31,143.79,144.12,371905.0,131.7996,131.891,131.4158,131.7174,371905.0
2022-02-24 15:50:00,144.15,144.99,144.08,144.53,1325286.0,131.7448,132.5125,131.6808,132.0921,1325286.0
2022-02-25 09:30:00,145.25,147.3,144.91,147.03,631969.0,132.7501,134.6237,132.4394,134.3769,631969.0
2022-02-25 09:40:00,147.04,147.37,146.02,146.52,380620.0,134.3861,134.6877,133.4538,133.9108,380620.0
2022-02-25 09:50:00,146.5,146.9,146.27,146.37,236709.0,133.8925,134.2581,133.6823,133.7737,236709.0
2022-02-25 10:00:00,146.41,147.08,145.88,146.9,351981.0,133.8103,134.4226,133.3259,134.2581,351981.0
2022-02-25 10:10:00,146.91,147.62,146.84,147.61,321358.0,134.2673,134.9162,134.2033,134.907,321358.0
2022-02-25 10:20:00,147.62,148.0,147.25,147.84,323221.0,134.9162,135.2635,134.578,135.1172,323221.0
2022-02-25 10:30:00,147.82,147.87,146.78,147.06,334845.0,135.0989,135.1446,134.1484,134.4043,334845.0
2022-02-25 10:40:00,147.08,147.4,146.83,147.12,201405.0,134.4226,134.7151,134.1941,134.4592,201405.0
2022-02-25 10:50:00,147.11,147.38,146.86,147.07,225360.0,134.45,134.6968,134.2216,134.4135,225360.0
2022-02-25 11:00:00,147.09,147.61,146.89,147.44,196883.0,134.4318,134.907,134.249,134.7516,196883.0
2022-02-25 11:10:00,147.42,147.99,147.4,147.93,220118.0,134.7334,135.2543,134.7151,135.1995,220118.0
2022-02-25 11:20:00,147.94,148.36,147.8,148.31,235116.0,135.2086,135.5925,135.0807,135.5468,235116.0
2022-02-25 11:30:00,148.31,148.5,148.0,148.18,209348.0,135.5468,135.7204,135.2635,135.428,209348.0
2022-02-25 11:40:00,148.2,148.42,148.04,148.32,172347.0,135.4462,135.6473,135.3,135.5559,172347.0
2022-02-25 11:50:00,148.34,149.09,148.34,149.01,229799.0,135.5742,136.2597,135.5742,136.1865,229799.0
2022-02-25 12:00:00,149.03,149.11,148.81,148.84,154927.0,136.2048,136.2779,136.0037,136.0312,154927.0
2022-02-25 12:10:00,148.84,149.34,148.8,149.19,179350.0,136.0312,136.4881,135.9946,136.351,179350.0
2022-02-25 12:20:00,149.2,149.72,149.03,149.69,246438.0,136.3602,136.8354,136.2048,136.808,246438.0
2022-02-25 12:30:00,149.7,150.13,149.69,149.87,343114.0,136.8172,137.2102,136.808,136.9725,343114.0
2022-02-25 12:40:00,149.88,150.07,149.78,149.84,140409.0,136.9817,137.1553,136.8903,136.9451,140409.0
2022-02-25 12:50:00,149.83,149.97,149.45,149.59,148078.0,136.936,137.0639,136.5887,136.7166,148078.0
2022-02-25 13:00:00,149.6,149.83,149.41,149.48,113987.0,136.7258,136.936,136.5521,136.6161,113987.0
2022-02-25 13:10:00,149.49,149.83,149.26,149.81,158145.0,136.6252,136.936,136.415,136.9177,158145.0
2022-02-25 13:20:00,149.83,149.94,149.57,149.72,123517.0,136.936,137.0365,136.6983,136.8354,123517.0
2022-02-25 13:30:00,149.73,149.99,149.35,149.57,116742.0,136.8446,137.0822,136.4973,136.6983,116742.0
2022-02-25 13:40:00,149.59,149.89,149.55,149.89,119361.0,136.7166,136.9908,136.6801,136.9908,119361.0
2022-02-25 13:50:00,149.87,149.87,149.41,149.56,134844.0,136.9725,136.9725,136.5521,136.6892,134844.0
2022-02-25 14:00:00,149.56,149.68,149.3,149.39,145311.0,136.6892,136.7989,136.4516,136.5338,145311.0
2022-02-25 14:10:00,149.42,149.47,148.83,148.89,236883.0,136.5613,136.6069,136.022,136.0769,236883.0
2022-02-25 14:20:00,148.9,149.28,148.87,149.1,214331.0,136.086,136.4333,136.0586,136.2688,214331.0
2022-02-25 14:30:00,149.11,149.23,148.62,148.71,194335.0,136.2779,136.3876,135.8301,135.9124,194335.0
2022-02-25 14:40:00,148.71,148.85,148.56,148.59,166190.0,135.9124,136.0403,135.7753,135.8027,166190.0
2022-02-25 14:50:00,148.58,148.61,148.23,148.39,177748.0,135.7935,135.821,135.4737,135.6199,177748.0
2022-02-25 15:00:00,148.38,148.54,148.14,148.48,168348.0,135.6108,135.757,135.3914,135.7021,168348.0
2022-02-25 15:10:00,148.48,148.77,148.23,148.76,240388.0,135.7021,135.9672,135.4737,135.958,240388.0
2022-02-25 15:20:00,148.76,148.91,148.63,148.7,265610.0,135.958,136.0951,135.8392,135.9032,265610.0
2022-02-25 15:30:00,148.7,148.86,148.44,148.68,354914.0,135.9032,136.0494,135.6656,135.8849,354914.0
2022-02-25 15:40:00,148.68,148.97,148.47,148.61,571804.0,135.8849,136.15,135.693,135.821,571804.0
2022-02-25 15:50:00,148.59,148.92,147.78,148.04,2050034.0,135.8027,136.1043,135.0624,135.3,2050034.0
2022-02-28 09:30:00,143.55,144.88,143.45,144.72,1030785.0,131.1964,132.412,131.105,132.2657,1030785.0
2022-02-28 09:40:00,144.67,144.67,143.15,143.22,400448.0,132.22,132.22,130.8308,130.8948,400448.0
2022-02-28 09:50:00,143.23,143.43,142.7,143.12,628972.0,130.9039,131.0867,130.4196,130.8034,628972.0
2022-02-28 10:00:00,143.11,143.56,142.95,143.0,372704.0,130.7943,131.2056,130.648,130.6937,372704.0
2022-02-28 10:10:00,143.01,143.12,142.35,142.51,480323.0,130.7029,130.8034,130.0997,130.2459,480323.0
2022-02-28 10:20:00,142.51,143.18,142.47,142.8,322522.0,130.2459,130.8583,130.2094,130.511,322522.0
2022-02-28 10:30:00,142.82,144.21,142.76,144.06,311937.0,130.5292,131.7996,130.4744,131.6625,311937.0
2022-02-28 10:40:00,144.09,144.25,143.61,143.72,308811.0,131.6899,131.8362,131.2512,131.3518,308811.0
2022-02-28 10:50:00,143.72,143.76,143.26,143.29,344557.0,131.3518,131.3883,130.9314,130.9588,344557.0
2022-02-28 11:00:00,143.31,143.43,142.96,143.12,297330.0,130.9771,131.0867,130.6572,130.8034,297330.0
2022-02-28 11:10:00,143.13,143.8,143.07,143.64,264601.0,130.8126,131.4249,130.7577,131.2787,264601.0
2022-02-28 11:20:00,143.63,144.89,143.63,144.79,269757.0,131.2695,132.4211,131.2695,132.3297,269757.0
2022-02-28 11:30:00,144.79,145.06,144.67,144.8,425385.0,132.3297,132.5765,132.22,132.3388,425385.0
2022-02-28 11:40:00,144.81,144.89,144.13,144.15,371729.0,132.348,132.4211,131.7265,131.7448,371729.0
2022-02-28 11:50:00,144.15,144.83,143.99,144.82,137481.0,131.7448,132.3663,131.5985,132.3571,137481.0
2022-02-28 12:00:00,144.81,144.92,144.12,144.17,242308.0,132.348,132.4485,131.7174,131.7631,242308.0
2022-02-28 12:10:00,144.17,144.48,143.96,144.48,607977.0,131.7631,132.0464,131.5711,132.0464,607977.0
2022-02-28 12:20:00,144.48,144.72,144.35,144.66,199949.0,132.0464,132.2657,131.9276,132.2109,199949.0
2022-02-28 12:30:00,144.63,144.64,144.12,144.4,151961.0,132.1835,132.1926,131.7174,131.9733,151961.0
2022-02-28 12:40:00,144.42,144.52,143.81,143.92,230179.0,131.9915,132.0829,131.434,131.5346,230179.0
2022-02-28 12:50:00,143.92,143.95,143.37,143.59,273200.0,131.5346,131.562,131.0319,131.233,273200.0
2022-02-28 13:00:00,143.6,144.09,143.53,143.99,293388.0,131.2421,131.6899,131.1781,131.5985,293388.0
2022-02-28 13:10:00,143.99,144.3,143.26,143.32,462518.0,131.5985,131.8819,130.9314,130.9862,462518.0
2022-02-28 13:20:00,143.3,143.31,143.01,143.16,324298.0,130.9679,130.9771,130.7029,130.84,324298.0
2022-02-28 13:30:00,143.14,143.25,142.68,142.71,400245.0,130.8217,130.9222,130.4013,130.4287,400245.0
2022-02-28 13:40:00,142.7,142.71,141.96,142.06,590319.0,130.4196,130.4287,129.7432,129.8346,590319.0
2022-02-28 13:50:00,142.05,142.87,141.99,142.83,417697.0,129.8255,130.5749,129.7707,130.5384,417697.0
2022-02-28 14:00:00,142.83,142.84,141.86,141.86,427689.0,130.5384,130.5475,129.6518,129.6518,427689.0
2022-02-28 14:10:00,141.89,142.45,141.73,142.34,476522.0,129.6793,130.1911,129.533,130.0905,476522.0
2022-02-28 14:20:00,142.35,142.35,141.51,141.53,367044.0,130.0997,130.0997,129.332,129.3502,367044.0
2022-02-28 14:30:00,141.53,141.73,141.19,141.66,392666.0,129.3502,129.533,129.0395,129.4691,392666.0
2022-02-28 14:40:00,141.64,141.96,141.52,141.61,583947.0,129.4508,129.7432,129.3411,129.4234,583947.0
2022-02-28 14:50:00,141.61,141.76,141.37,141.38,377094.0,129.4234,129.5605,129.204,129.2132,377094.0
2022-02-28 15:00:00,141.39,141.76,141.32,141.72,508887.0,129.2223,129.5605,129.1583,129.5239,508887.0
2022-02-28 15:10:00,141.71,141.71,141.25,141.41,393514.0,129.5148,129.5148,129.0943,129.2406,393514.0
2022-02-28 15:20:00,141.41,141.74,141.36,141.5,621986.0,129.2406,129.5422,129.1949,129.3228,621986.0
2022-02-28 15:30:00,141.47,141.59,140.9,141.0,650595.0,129.2954,129.4051,128.7745,128.8659,650595.0
2022-02-28 15:40:00,141.0,141.68,140.88,141.43,1454791.0,128.8659,129.4873,128.7562,129.2589,1454791.0
2022-02-28 15:50:00,141.44,141.88,141.05,141.83,2749562.0,129.268,129.6701,128.9116,129.6244,2749562.0
2022-03-01 09:30:00,140.04,140.48,138.81,138.86,1692933.0,127.9885,128.3906,126.8643,126.91,1692933.0
2022-03-01 09:40:00,138.85,139.35,138.43,139.19,878987.0,126.9009,127.3579,126.517,127.2116,878987.0
2022-03-01 09:50:00,139.2,139.21,136.8,136.92,1332883.0,127.2208,127.2299,125.0273,125.137,1332883.0
2022-03-01 10:00:00,136.92,137.58,136.42,136.79,1128358.0,125.137,125.7402,124.68,125.0182,1128358.0
2022-03-01 10:10:00,136.78,137.09,136.16,137.04,942234.0,125.009,125.2923,124.4424,125.2466,942234.0
2022-03-01 10:20:00,137.07,137.41,136.64,136.89,575302.0,125.2741,125.5848,124.8811,125.1096,575302.0
2022-03-01 10:30:00,136.88,137.39,136.41,136.45,651636.0,125.1004,125.5665,124.6709,124.7074,651636.0
2022-03-01 10:40:00,136.48,136.79,136.01,136.69,669749.0,124.7348,125.0182,124.3053,124.9268,669749.0
2022-03-01 10:50:00,136.7,137.2,136.46,136.52,374284.0,124.9359,125.3929,124.7166,124.7714,374284.0
2022-03-01 11:00:00,136.54,136.59,136.09,136.19,513586.0,124.7897,124.8354,124.3784,124.4698,513586.0
2022-03-01 11:10:00,136.21,136.56,135.7,135.72,684465.0,124.4881,124.808,124.022,124.0402,684465.0
2022-03-01 11:20:00,135.73,136.07,135.62,136.03,554403.0,124.0494,124.3601,123.9488,124.3236,554403.0
2022-03-01 11:30:00,136.04,136.15,135.31,136.06,658386.0,124.3327,124.4332,123.6655,124.351,658386.0
2022-03-01 11:40:00,136.05,136.22,135.11,135.19,820910.0,124.3418,124.4972,123.4827,123.5559,820910.0
2022-03-01 11:50:00,135.2,135.35,134.71,134.94,1020066.0,123.565,123.7021,123.1172,123.3274,1020066.0
2022-03-01 12:00:00,134.94,135.37,134.9,135.0,718245.0,123.3274,123.7204,123.2908,123.3822,718245.0
2022-03-01 12:10:00,135.0,135.58,134.43,135.49,794699.0,123.3822,123.9123,122.8613,123.83,794699.0
2022-03-01 12:20:00,135.5,135.55,134.93,135.28,436416.0,123.8392,123.8849,123.3182,123.6381,436416.0
2022-03-01 12:30:00,135.3,135.3,134.15,134.33,604011.0,123.6564,123.6564,122.6054,122.7699,604011.0
2022-03-01 12:40:00,134.34,135.25,134.22,135.23,540752.0,122.779,123.6107,122.6693,123.5924,540752.0
2022-03-01 12:50:00,135.22,135.76,135.17,135.69,438531.0,123.5833,124.0768,123.5376,124.0128,438531.0
2022-03-01 13:00:00,135.68,136.05,135.51,135.53,456128.0,124.0037,124.3418,123.8483,123.8666,456128.0
2022-03-01 13:10:00,135.52,135.54,134.96,135.02,461656.0,123.8575,123.8757,123.3456,123.4005,461656.0
2022-03-01 13:20:00,135.01,135.03,133.92,133.94,639133.0,123.3913,123.4096,122.3951,122.4134,639133.0
2022-03-01 13:30:00,133.95,134.27,133.89,133.93,530635.0,122.4226,122.715,122.3677,122.4043,530635.0
2022-03-01 13:40:00,133.91,134.03,133.58,133.81,503600.0,122.386,122.4957,122.0844,122.2946,503600.0
2022-03-01 13:50:00,133.82,134.23,133.7,134.16,413669.0,122.3038,122.6785,122.1941,122.6145,413669.0
2022-03-01 14:00:00,134.15,134.28,133.82,133.83,384539.0,122.6054,122.7242,122.3038,122.3129,384539.0
2022-03-01 14:10:00,133.82,134.55,133.68,134.53,419151.0,122.3038,122.9709,122.1758,122.9527,419151.0
2022-03-01 14:20:00,134.53,135.19,134.5,135.06,540964.0,122.9527,123.5559,122.9252,123.437,540964.0
2022-03-01 14:30:00,135.07,135.65,135.05,135.61,554053.0,123.4462,123.9763,123.4279,123.9397,554053.0
2022-03-01 14:40:00,135.6,135.77,135.4,135.5,519031.0,123.9306,124.0859,123.7478,123.8392,519031.0
2022-03-01 14:50:00,135.49,135.5,135.11,135.35,328806.0,123.83,123.8392,123.4827,123.7021,328806.0
2022-03-01 15:00:00,135.36,136.21,135.23,135.93,430980.0,123.7112,124.4881,123.5924,124.2322,430980.0
2022-03-01 15:10:00,135.94,135.96,135.33,135.4,342330.0,124.2413,124.2596,123.6838,123.7478,342330.0
2022-03-01 15:20:00,135.41,136.05,135.36,135.66,386636.0,123.7569,124.3418,123.7112,123.9854,386636.0
2022-03-01 15:30:00,135.66,136.25,135.44,136.09,564898.0,123.9854,124.5246,123.7843,124.3784,564898.0
2022-03-01 15:40:00,136.08,136.58,135.85,135.87,827417.0,124.3693,124.8262,124.1591,124.1773,827417.0
2022-03-01 15:50:00,135.85,136.66,135.67,136.43,1552589.0,124.1591,124.8993,123.9945,124.6891,1552589.0
2022-03-02 09:30:00,137.29,137.89,136.6,137.61,976651.0,125.4751,126.0235,124.8445,125.7676,976651.0
2022-03-02 09:40:00,137.62,138.48,137.34,138.21,625233.0,125.7767,126.5627,125.5208,126.316,625233.0
2022-03-02 09:50:00,138.17,138.66,137.81,138.0,417140.0,126.2794,126.7272,125.9504,126.124,417140.0
2022-03-02 10:00:00,138.01,138.42,137.23,137.32,367043.0,126.1332,126.5079,125.4203,125.5026,367043.0
2022-03-02 10:10:00,137.33,137.45,136.73,137.37,487726.0,125.5117,125.6214,124.9633,125.5482,487726.0
2022-03-02 10:20:00,137.37,138.07,137.2,137.76,382805.0,125.5482,126.188,125.3929,125.9047,382805.0
2022-03-02 10:30:00,137.79,138.88,137.49,138.63,415106.0,125.9321,126.9283,125.6579,126.6998,415106.0
2022-03-02 10:40:00,138.66,138.74,137.97,137.98,312630.0,126.7272,126.8003,126.0966,126.1058,312630.0
2022-03-02 10:50:00,138.01,138.15,137.64,137.82,357513.0,126.1332,126.2611,125.795,125.9595,357513.0
2022-03-02 11:00:00,137.84,138.84,137.72,138.62,483872.0,125.9778,126.8917,125.8681,126.6907,483872.0
2022-03-02 11:10:00,138.64,138.73,138.13,138.23,440179.0,126.709,126.7912,126.2428,126.3342,440179.0
2022-03-02 11:20:00,138.23,138.78,138.22,138.59,292083.0,126.3342,126.8369,126.3251,126.6633,292083.0
2022-03-02 11:30:00,138.56,139.3,138.56,139.1,392810.0,126.6358,127.3122,126.6358,127.1294,392810.0
2022-03-02 11:40:00,139.09,139.28,138.68,138.97,311586.0,127.1202,127.2939,126.7455,127.0106,311586.0
2022-03-02 11:50:00,138.98,139.47,138.91,139.17,301253.0,127.0197,127.4675,126.9557,127.1933,301253.0
2022-03-02 12:00:00,139.19,139.38,139.0,139.18,244761.0,127.2116,127.3853,127.038,127.2025,244761.0
2022-03-02 12:10:00,139.18,139.19,138.6,138.73,312640.0,127.2025,127.2116,126.6724,126.7912,312640.0
2022-03-02 12:20:00,138.74,138.93,138.36,138.8,202638.0,126.8003,126.974,126.4531,126.8552,202638.0
2022-03-02 12:30:00,138.8,139.32,138.78,139.21,194317.0,126.8552,127.3304,126.8369,127.2299,194317.0
2022-03-02 12:40:00,139.21,139.27,138.93,139.01,166249.0,127.2299,127.2847,126.974,127.0471,166249.0
2022-03-02 12:50:00,139.03,139.2,138.77,139.18,215795.0,127.0654,127.2208,126.8278,127.2025,215795.0
2022-03-02 13:00:00,139.19,139.44,138.95,139.04,293000.0,127.2116,127.4401,126.9923,127.0745,293000.0
2022-03-02 13:10:00,139.04,139.3,139.0,139.04,214090.0,127.0745,127.3122,127.038,127.0745,214090.0
2022-03-02 13:20:00,139.04,139.2,138.86,138.87,109990.0,127.0745,127.2208,126.91,126.9192,109990.0
2022-03-02 13:30:00,138.89,139.15,138.89,139.06,169607.0,126.9374,127.1751,126.9374,127.0928,169607.0
2022-03-02 13:40:00,139.05,139.3,138.82,139.2,160988.0,127.0837,127.3122,126.8735,127.2208,160988.0
2022-03-02 13:50:00,139.21,139.6,139.21,139.38,181866.0,127.2299,127.5863,127.2299,127.3853,181866.0
2022-03-02 14:00:00,139.4,139.55,139.16,139.44,152188.0,127.4036,127.5406,127.1842,127.4401,152188.0
2022-03-02 14:10:00,139.47,139.53,139.26,139.36,154297.0,127.4675,127.5224,127.2756,127.367,154297.0
2022-03-02 14:20:00,139.4,139.47,139.03,139.22,183439.0,127.4036,127.4675,127.0654,127.239,183439.0
2022-03-02 14:30:00,139.22,139.42,138.96,139.42,163467.0,127.239,127.4218,127.0014,127.4218,163467.0
2022-03-02 14:40:00,139.42,139.57,139.13,139.24,166206.0,127.4218,127.5589,127.1568,127.2573,166206.0
2022-03-02 14:50:00,139.26,139.43,138.73,138.81,256830.0,127.2756,127.431,126.7912,126.8643,256830.0
2022-03-02 15:00:00,138.8,139.26,138.73,139.01,248442.0,126.8552,127.2756,126.7912,127.0471,248442.0
2022-03-02 15:10:00,139.0,139.14,138.73,139.0,171429.0,127.038,127.1659,126.7912,127.038,171429.0
2022-03-02 15:20:00,139.0,139.43,138.86,139.39,243865.0,127.038,127.431,126.91,127.3944,243865.0
2022-03-02 15:30:00,139.41,139.85,139.37,139.76,310763.0,127.4127,127.8148,127.3761,127.7326,310763.0
2022-03-02 15:40:00,139.76,139.93,139.61,139.86,358167.0,127.7326,127.8879,127.5955,127.824,358167.0
2022-03-02 15:50:00,139.87,140.04,139.07,139.26,1026820.0,127.8331,127.9885,127.1019,127.2756,1026820.0
2022-03-03 09:30:00,139.84,140.98,139.28,139.51,596957.0,127.8057,128.8476,127.2939,127.5041,596957.0
2022-03-03 09:40:00,139.51,140.85,139.48,140.12,403441.0,127.5041,128.7288,127.4767,128.0616,403441.0
2022-03-03 09:50:00,140.15,140.48,139.86,140.28,296885.0,128.089,128.3906,127.824,128.2078,296885.0
2022-03-03 10:00:00,140.26,140.74,139.68,139.83,329489.0,128.1895,128.6282,127.6595,127.7965,329489.0
2022-03-03 10:10:00,139.8,139.95,139.52,139.86,179540.0,127.7691,127.9062,127.5132,127.824,179540.0
2022-03-03 10:20:00,139.88,139.88,139.08,139.25,244960.0,127.8422,127.8422,127.1111,127.2665,244960.0
2022-03-03 10:30:00,139.26,139.32,138.4,138.47,257990.0,127.2756,127.3304,126.4896,126.5536,257990.0
2022-03-03 10:40:00,138.46,138.59,138.01,138.31,222442.0,126.5444,126.6633,126.1332,126.4074,222442.0
2022-03-03 10:50:00,138.3,138.38,137.85,137.97,226168.0,126.3982,126.4713,125.9869,126.0966,226168.0
2022-03-03 11:00:00,137.99,138.02,137.46,137.48,353866.0,126.1149,126.1423,125.6305,125.6488,353866.0
2022-03-03 11:10:00,137.48,137.59,137.06,137.57,370097.0,125.6488,125.7493,125.2649,125.731,370097.0
2022-03-03 11:20:00,137.56,137.69,137.42,137.47,292077.0,125.7219,125.8407,125.5939,125.6396,292077.0
2022-03-03 11:30:00,137.47,137.71,137.38,137.6,249026.0,125.6396,125.859,125.5574,125.7585,249026.0
2022-03-03 11:40:00,137.62,137.86,137.48,137.59,217510.0,125.7767,125.9961,125.6488,125.7493,217510.0
2022-03-03 11:50:00,137.59,137.94,137.48,137.65,223457.0,125.7493,126.0692,125.6488,125.8042,223457.0
2022-03-03 12:00:00,137.6,138.08,137.52,138.08,169740.0,125.7585,126.1971,125.6853,126.1971,169740.0
2022-03-03 12:10:00,138.07,138.24,137.8,137.99,203591.0,126.188,126.3434,125.9412,126.1149,203591.0
2022-03-03 12:20:00,137.97,138.17,137.73,137.88,134231.0,126.0966,126.2794,125.8773,126.0144,134231.0
2022-03-03 12:30:00,137.92,139.0,137.91,138.52,347348.0,126.0509,127.038,126.0418,126.5993,347348.0
2022-03-03 12:40:00,138.5,138.91,138.3,138.79,122988.0,126.581,126.9557,126.3982,126.846,122988.0
2022-03-03 12:50:00,138.79,138.82,138.46,138.74,89594.0,126.846,126.8735,126.5444,126.8003,89594.0
2022-03-03 13:00:00,138.72,139.03,138.65,138.86,122293.0,126.7821,127.0654,126.7181,126.91,122293.0
2022-03-03 13:10:00,138.85,138.97,138.51,138.62,746061.0,126.9009,127.0106,126.5901,126.6907,746061.0
2022-03-03 13:20:00,138.62,138.76,138.43,138.75,174217.0,126.6907,126.8186,126.517,126.8095,174217.0
2022-03-03 13:30:00,138.76,138.77,138.28,138.56,128909.0,126.8186,126.8278,126.3799,126.6358,128909.0
2022-03-03 13:40:00,138.56,138.59,138.33,138.5,116628.0,126.6358,126.6633,126.4256,126.581,116628.0
2022-03-03 13:50:00,138.51,138.73,138.45,138.53,106500.0,126.5901,126.7912,126.5353,126.6084,106500.0
2022-03-03 14:00:00,138.52,138.75,138.52,138.66,90093.0,126.5993,126.8095,126.5993,126.7272,90093.0
2022-03-03 14:10:00,138.67,139.18,138.61,139.04,126796.0,126.7364,127.2025,126.6815,127.0745,126796.0
2022-03-03 14:20:00,139.02,139.04,138.81,138.86,127995.0,127.0563,127.0745,126.8643,126.91,127995.0
2022-03-03 14:30:00,138.84,138.97,138.78,138.83,116804.0,126.8917,127.0106,126.8369,126.8826,116804.0
2022-03-03 14:40:00,138.82,138.83,138.34,138.43,148033.0,126.8735,126.8826,126.4348,126.517,148033.0
2022-03-03 14:50:00,138.41,138.46,138.02,138.13,205981.0,126.4987,126.5444,126.1423,126.2428,205981.0
2022-03-03 15:00:00,138.1,138.13,137.77,137.83,202405.0,126.2154,126.2428,125.9138,125.9687,202405.0
2022-03-03 15:10:00,137.82,138.27,137.74,138.25,174638.0,125.9595,126.3708,125.8864,126.3525,174638.0
2022-03-03 15:20:00,138.24,138.52,138.1,138.52,227537.0,126.3434,126.5993,126.2154,126.5993,227537.0
2022-03-03 15:30:00,138.51,138.54,137.86,138.2,266924.0,126.5901,126.6176,125.9961,126.3068,266924.0
2022-03-03 15:40:00,138.19,138.21,137.65,137.84,376575.0,126.2977,126.316,125.8042,125.9778,376575.0
2022-03-03 15:50:00,137.83,138.26,137.62,138.22,843840.0,125.9687,126.3617,125.7767,126.3251,843840.0
2022-03-04 09:30:00,134.94,135.34,133.82,134.45,1122985.0,123.3274,123.6929,122.3038,122.8795,1122985.0
2022-03-04 09:40:00,134.45,135.21,133.93,134.01,513796.0,122.8795,123.5741,122.4043,122.4774,513796.0
2022-03-04 09:50:00,134.04,135.34,133.91,135.3,429021.0,122.5048,123.6929,122.386,123.6564,429021.0
2022-03-04 10:00:00,135.31,135.42,134.3,134.44,362725.0,123.6655,123.7661,122.7424,122.8704,362725.0
2022-03-04 10:10:00,134.45,134.5,133.44,133.87,501568.0,122.8795,122.9252,121.9565,122.3494,501568.0
2022-03-04 10:20:00,133.84,134.29,133.6,134.25,337907.0,122.322,122.7333,122.1027,122.6967,337907.0
2022-03-04 10:30:00,134.25,134.28,133.69,134.1,335825.0,122.6967,122.7242,122.1849,122.5597,335825.0
2022-03-04 10:40:00,134.09,134.09,133.59,133.64,289343.0,122.5505,122.5505,122.0935,122.1392,289343.0
2022-03-04 10:50:00,133.62,133.63,133.16,133.3,434779.0,122.121,122.1301,121.7006,121.8285,434779.0
2022-03-04 11:00:00,133.32,133.4,132.85,132.98,479273.0,121.8468,121.9199,121.4172,121.536,479273.0
2022-03-04 11:10:00,132.99,133.12,132.86,132.91,481206.0,121.5452,121.664,121.4264,121.4721,481206.0
2022-03-04 11:20:00,132.89,133.13,132.8,133.06,327918.0,121.4538,121.6731,121.3715,121.6092,327918.0
2022-03-04 11:30:00,133.05,133.3,132.65,133.25,299013.0,121.6,121.8285,121.2344,121.7828,299013.0
2022-03-04 11:40:00,133.23,133.56,133.02,133.51,252270.0,121.7645,122.0661,121.5726,122.0204,252270.0
2022-03-04 11:50:00,133.52,133.55,132.93,133.0,256193.0,122.0296,122.057,121.4903,121.5543,256193.0
2022-03-04 12:00:00,133.0,133.23,132.81,133.16,227703.0,121.5543,121.7645,121.3807,121.7006,227703.0
2022-03-04 12:10:00,133.2,133.84,133.18,133.63,266899.0,121.7371,122.322,121.7188,122.1301,266899.0
2022-03-04 12:20:00,133.64,133.88,133.34,133.76,170936.0,122.1392,122.3586,121.8651,122.2489,170936.0
2022-03-04 12:30:00,133.78,134.07,133.65,134.01,191377.0,122.2672,122.5322,122.1484,122.4774,191377.0
2022-03-04 12:40:00,134.05,134.07,133.74,134.03,136823.0,122.514,122.5322,122.2306,122.4957,136823.0
2022-03-04 12:50:00,134.03,134.27,133.91,134.13,226992.0,122.4957,122.715,122.386,122.5871,226992.0
2022-03-04 13:00:00,134.13,134.35,134.12,134.25,253112.0,122.5871,122.7881,122.5779,122.6967,253112.0
2022-03-04 13:10:00,134.26,134.3,133.62,133.68,174333.0,122.7059,122.7424,122.121,122.1758,174333.0
2022-03-04 13:20:00,133.7,133.82,133.54,133.65,241811.0,122.1941,122.3038,122.0478,122.1484,241811.0
2022-03-04 13:30:00,133.67,133.91,133.6,133.88,163003.0,122.1667,122.386,122.1027,122.3586,163003.0
2022-03-04 13:40:00,133.87,133.87,133.25,133.33,207763.0,122.3494,122.3494,121.7828,121.8559,207763.0
2022-03-04 13:50:00,133.32,133.43,133.01,133.01,164434.0,121.8468,121.9473,121.5635,121.5635,164434.0
2022-03-04 14:00:00,133.03,133.17,132.69,133.0,280919.0,121.5817,121.7097,121.271,121.5543,280919.0
2022-03-04 14:10:00,133.0,133.08,132.76,133.0,185493.0,121.5543,121.6274,121.335,121.5543,185493.0
2022-03-04 14:20:00,133.0,133.55,132.94,133.25,228465.0,121.5543,122.057,121.4995,121.7828,228465.0
2022-03-04 14:30:00,133.24,133.34,133.02,133.13,236145.0,121.7737,121.8651,121.5726,121.6731,236145.0
2022-03-04 14:40:00,133.15,133.15,132.62,132.63,230579.0,121.6914,121.6914,121.207,121.2162,230579.0
2022-03-04 14:50:00,132.62,132.97,132.45,132.49,339688.0,121.207,121.5269,121.0517,121.0882,339688.0
2022-03-04 15:00:00,132.5,132.95,132.4,132.72,298127.0,121.0973,121.5086,121.006,121.2984,298127.0
2022-03-04 15:10:00,132.71,132.83,132.49,132.69,280623.0,121.2893,121.3989,121.0882,121.271,280623.0
2022-03-04 15:20:00,132.69,133.29,132.62,133.18,287130.0,121.271,121.8194,121.207,121.7188,287130.0
2022-03-04 15:30:00,133.16,133.3,132.87,133.12,432373.0,121.7006,121.8285,121.4355,121.664,432373.0
2022-03-04 15:40:00,133.13,133.51,133.05,133.29,666824.0,121.6731,122.0204,121.6,121.8194,666824.0
2022-03-04 15:50:00,133.29,134.54,133.13,134.33,1486283.0,121.8194,122.9618,121.6731,122.7699,1486283.0
2022-03-07 09:30:00,132.17,132.69,130.49,131.07,1590344.0,120.7957,121.271,119.2603,119.7904,1590344.0
2022-03-07 09:40:00,131.06,131.64,129.32,129.57,1382558.0,119.7813,120.3114,118.191,118.4195,1382558.0
2022-03-07 09:50:00,129.61,130.64,129.24,130.53,1104409.0,118.4561,119.3974,118.1179,119.2969,1104409.0
2022-03-07 10:00:00,130.52,131.41,130.29,131.24,578505.0,119.2877,120.1012,119.0775,119.9458,578505.0
2022-03-07 10:10:00,131.23,131.74,130.56,130.57,544346.0,119.9366,120.4028,119.3243,119.3334,544346.0
2022-03-07 10:20:00,130.59,130.75,130.09,130.23,447942.0,119.3517,119.4979,118.8947,119.0227,447942.0
2022-03-07 10:30:00,130.23,130.27,129.64,129.79,478589.0,119.0227,119.0593,118.4835,118.6206,478589.0
2022-03-07 10:40:00,129.8,130.02,129.52,129.63,448325.0,118.6297,118.8308,118.3738,118.4743,448325.0
2022-03-07 10:50:00,129.63,130.21,129.61,130.0,387915.0,118.4743,119.0044,118.4561,118.8125,387915.0
2022-03-07 11:00:00,130.0,130.56,129.67,130.3,433931.0,118.8125,119.3243,118.5109,119.0867,433931.0
2022-03-07 11:10:00,130.29,130.67,130.05,130.52,461490.0,119.0775,119.4248,118.8582,119.2877,461490.0
2022-03-07 11:20:00,130.51,130.99,130.51,130.87,375753.0,119.2786,119.7173,119.2786,119.6076,375753.0
2022-03-07 11:30:00,130.85,130.86,129.77,129.9,448611.0,119.5893,119.5985,118.6023,118.7211,448611.0
2022-03-07 11:40:00,129.9,129.91,129.52,129.7,433311.0,118.7211,118.7302,118.3738,118.5383,433311.0
2022-03-07 11:50:00,129.69,129.69,129.34,129.61,437351.0,118.5292,118.5292,118.2093,118.4561,437351.0
2022-03-07 12:00:00,129.61,130.15,129.41,129.94,501893.0,118.4561,118.9496,118.2733,118.7577,501893.0
2022-03-07 12:10:00,129.95,130.2,129.83,129.94,282162.0,118.7668,118.9953,118.6571,118.7577,282162.0
2022-03-07 12:20:00,129.95,130.09,129.41,129.54,324598.0,118.7668,118.8947,118.2733,118.3921,324598.0
2022-03-07 12:30:00,129.53,129.82,129.26,129.74,358283.0,118.3829,118.648,118.1362,118.5749,358283.0
2022-03-07 12:40:00,129.75,130.14,129.63,130.05,465835.0,118.584,118.9404,118.4743,118.8582,465835.0
2022-03-07 12:50:00,130.04,130.25,129.85,130.07,274761.0,118.8491,119.041,118.6754,118.8765,274761.0
2022-03-07 13:00:00,130.05,130.73,130.02,130.31,295464.0,118.8582,119.4797,118.8308,119.0958,295464.0
2022-03-07 13:10:00,130.3,130.37,129.9,129.92,446061.0,119.0867,119.1507,118.7211,118.7394,446061.0
2022-03-07 13:20:00,129.91,130.38,129.75,130.06,271510.0,118.7302,119.1598,118.584,118.8673,271510.0
2022-03-07 13:30:00,130.05,130.37,129.94,130.3,341615.0,118.8582,119.1507,118.7577,119.0867,341615.0
2022-03-07 13:40:00,130.31,130.45,129.95,130.15,287288.0,119.0958,119.2238,118.7668,118.9496,287288.0
2022-03-07 13:50:00,130.16,130.34,129.98,130.1,223383.0,118.9587,119.1232,118.7942,118.9039,223383.0
2022-03-07 14:00:00,130.09,130.21,129.85,129.98,328855.0,118.8947,119.0044,118.6754,118.7942,328855.0
2022-03-07 14:10:00,129.96,130.3,129.9,130.29,299154.0,118.7759,119.0867,118.7211,119.0775,299154.0
2022-03-07 14:20:00,130.27,130.49,130.01,130.25,275313.0,119.0593,119.2603,118.8216,119.041,275313.0
2022-03-07 14:30:00,130.24,130.69,130.15,130.69,324953.0,119.0318,119.4431,118.9496,119.4431,324953.0
2022-03-07 14:40:00,130.7,130.94,130.46,130.87,270566.0,119.4523,119.6716,119.2329,119.6076,270566.0
2022-03-07 14:50:00,130.88,130.95,130.22,130.37,349244.0,119.6168,119.6807,119.0136,119.1507,349244.0
2022-03-07 15:00:00,130.41,130.46,130.09,130.21,382023.0,119.1872,119.2329,118.8947,119.0044,382023.0
2022-03-07 15:10:00,130.22,130.31,129.55,129.72,645355.0,119.0136,119.0958,118.4012,118.5566,645355.0
2022-03-07 15:20:00,129.73,130.17,129.69,129.95,413945.0,118.5657,118.9679,118.5292,118.7668,413945.0
2022-03-07 15:30:00,129.94,129.95,129.58,129.6,576151.0,118.7577,118.7668,118.4286,118.4469,576151.0
2022-03-07 15:40:00,129.6,130.03,129.21,129.28,708429.0,118.4469,118.8399,118.0905,118.1545,708429.0
2022-03-07 15:50:00,129.24,129.55,128.95,129.22,1137591.0,118.1179,118.4012,117.8529,118.0996,1137591.0
2022-03-08 09:30:00,129.64,130.75,128.83,129.25,938247.0,118.4835,119.4979,117.7432,118.127,938247.0
2022-03-08 09:40:00,129.23,130.4,128.8,129.91,524098.0,118.1088,119.1781,117.7158,118.7302,524098.0
2022-03-08 09:50:00,129.88,129.88,128.46,128.67,466343.0,118.7028,118.7028,117.405,117.5969,466343.0
2022-03-08 10:00:00,128.65,128.65,127.28,127.45,585682.0,117.5787,117.5787,116.3266,116.4819,585682.0
2022-03-08 10:10:00,127.43,128.74,127.34,128.71,462535.0,116.4637,117.6609,116.3814,117.6335,462535.0
2022-03-08 10:20:00,128.71,128.95,127.94,128.03,326827.0,117.6335,117.8529,116.9298,117.012,326827.0
2022-03-08 10:30:00,128.02,128.35,127.27,127.53,291471.0,117.0029,117.3045,116.3174,116.5551,291471.0
2022-03-08 10:40:00,127.59,128.71,127.55,128.67,295623.0,116.6099,117.6335,116.5733,117.5969,295623.0
2022-03-08 10:50:00,128.67,129.27,128.52,129.06,449216.0,117.5969,118.1453,117.4599,117.9534,449216.0
2022-03-08 11:00:00,129.11,129.12,128.48,128.69,259223.0,117.9991,118.0082,117.4233,117.6152,259223.0
2022-03-08 11:10:00,128.73,129.04,128.55,128.69,201982.0,117.6518,117.9351,117.4873,117.6152,201982.0
2022-03-08 11:20:00,128.69,128.72,128.08,128.22,212532.0,117.6152,117.6426,117.0577,117.1857,212532.0
2022-03-08 11:30:00,128.22,128.6,127.82,128.39,319529.0,117.1857,117.533,116.8201,117.341,319529.0
2022-03-08 11:40:00,128.43,128.88,127.97,128.7,220178.0,117.3776,117.7889,116.9572,117.6244,220178.0
2022-03-08 11:50:00,128.78,129.23,128.6,129.22,166493.0,117.6975,118.1088,117.533,118.0996,166493.0
2022-03-08 12:00:00,129.23,130.73,129.2,130.43,370344.0,118.1088,119.4797,118.0813,119.2055,370344.0
2022-03-08 12:10:00,130.42,131.66,130.39,131.64,379542.0,119.1963,120.3296,119.1689,120.3114,379542.0
2022-03-08 12:20:00,131.62,131.62,130.48,131.37,428469.0,120.2931,120.2931,119.2512,120.0646,428469.0
2022-03-08 12:30:00,131.38,131.45,130.28,131.05,424840.0,120.0737,120.1377,119.0684,119.7721,424840.0
2022-03-08 12:40:00,131.09,131.19,130.58,130.9,249020.0,119.8087,119.9001,119.3426,119.635,249020.0
2022-03-08 12:50:00,130.9,131.21,130.44,131.03,253437.0,119.635,119.9184,119.2146,119.7539,253437.0
2022-03-08 13:00:00,131.01,131.61,131.01,131.52,272013.0,119.7356,120.2839,119.7356,120.2017,272013.0
2022-03-08 13:10:00,131.53,131.79,131.31,131.79,215580.0,120.2108,120.4484,120.0098,120.4484,215580.0
2022-03-08 13:20:00,131.78,131.79,129.89,130.0,314692.0,120.4393,120.4484,118.712,118.8125,314692.0
2022-03-08 13:30:00,130.03,130.04,128.78,129.1,292931.0,118.8399,118.8491,117.6975,117.9899,292931.0
2022-03-08 13:40:00,129.07,129.08,128.62,128.87,405484.0,117.9625,117.9717,117.5513,117.7797,405484.0
2022-03-08 13:50:00,128.84,128.97,128.33,128.57,298014.0,117.7523,117.8711,117.2862,117.5056,298014.0
2022-03-08 14:00:00,128.57,129.39,128.21,129.2,186399.0,117.5056,118.255,117.1765,118.0813,186399.0
2022-03-08 14:10:00,129.15,129.29,128.7,129.01,130653.0,118.0356,118.1636,117.6244,117.9077,130653.0
2022-03-08 14:20:00,129.03,129.72,128.74,129.6,153052.0,117.926,118.5566,117.6609,118.4469,153052.0
2022-03-08 14:30:00,129.59,129.98,129.34,129.8,268269.0,118.4378,118.7942,118.2093,118.6297,268269.0
2022-03-08 14:40:00,129.79,130.48,129.45,130.42,246980.0,118.6206,119.2512,118.3098,119.1963,246980.0
2022-03-08 14:50:00,130.4,130.45,129.96,130.21,155776.0,119.1781,119.2238,118.7759,119.0044,155776.0
2022-03-08 15:00:00,130.22,130.64,129.99,130.6,150755.0,119.0136,119.3974,118.8034,119.3609,150755.0
2022-03-08 15:10:00,130.58,130.66,130.06,130.2,198850.0,119.3426,119.4157,118.8673,118.9953,198850.0
2022-03-08 15:20:00,130.21,130.23,129.46,129.51,231637.0,119.0044,119.0227,118.319,118.3647,231637.0
2022-03-08 15:30:00,129.51,129.55,128.83,129.24,255242.0,118.3647,118.4012,117.7432,118.1179,255242.0
2022-03-08 15:40:00,129.25,129.4,128.7,128.92,336563.0,118.127,118.2641,117.6244,117.8254,336563.0
2022-03-08 15:50:00,128.88,129.33,128.22,128.24,851897.0,117.7889,118.2002,117.1857,117.204,851897.0
2022-03-09 09:30:00,132.9,134.04,132.63,132.97,946183.0,121.4629,122.5048,121.2162,121.5269,946183.0
2022-03-09 09:40:00,132.98,134.12,132.67,134.1,546378.0,121.536,122.5779,121.2527,122.5597,546378.0
2022-03-09 09:50:00,134.11,134.16,132.44,133.24,560087.0,122.5688,122.6145,121.0425,121.7737,560087.0
2022-03-09 10:00:00,133.28,134.23,133.24,134.11,431958.0,121.8102,122.6785,121.7737,122.5688,431958.0
2022-03-09 10:10:00,134.09,134.49,133.65,134.16,609843.0,122.5505,122.9161,122.1484,122.6145,609843.0
2022-03-09 10:20:00,134.15,134.34,133.72,134.06,259886.0,122.6054,122.779,122.2124,122.5231,259886.0
2022-03-09 10:30:00,134.09,134.66,133.83,134.61,325504.0,122.5505,123.0715,122.3129,123.0258,325504.0
2022-03-09 10:40:00,134.62,134.68,134.02,134.08,241584.0,123.0349,123.0897,122.4865,122.5414,241584.0
2022-03-09 10:50:00,134.08,134.59,133.79,134.55,314718.0,122.5414,123.0075,122.2763,122.9709,314718.0
2022-03-09 11:00:00,134.57,134.72,134.12,134.53,308195.0,122.9892,123.1263,122.5779,122.9527,308195.0
2022-03-09 11:10:00,134.52,134.61,133.94,134.38,239567.0,122.9435,123.0258,122.4134,122.8156,239567.0
2022-03-09 11:20:00,134.38,134.52,133.93,134.01,166275.0,122.8156,122.9435,122.4043,122.4774,166275.0
2022-03-09 11:30:00,134.01,134.81,133.88,134.44,211224.0,122.4774,123.2086,122.3586,122.8704,211224.0
2022-03-09 11:40:00,134.47,134.64,134.31,134.55,154003.0,122.8978,123.0532,122.7516,122.9709,154003.0
2022-03-09 11:50:00,134.53,134.67,134.22,134.57,129259.0,122.9527,123.0806,122.6693,122.9892,129259.0
2022-03-09 12:00:00,134.58,134.79,134.42,134.62,135067.0,122.9983,123.1903,122.8521,123.0349,135067.0
2022-03-09 12:10:00,134.64,134.96,134.53,134.6,198472.0,123.0532,123.3456,122.9527,123.0166,198472.0
2022-03-09 12:20:00,134.6,134.79,134.4,134.54,210539.0,123.0166,123.1903,122.8338,122.9618,210539.0
2022-03-09 12:30:00,134.56,135.02,134.55,134.98,245693.0,122.9801,123.4005,122.9709,123.3639,245693.0
2022-03-09 12:40:00,134.98,135.24,134.83,135.19,172387.0,123.3639,123.6016,123.2268,123.5559,172387.0
2022-03-09 12:50:00,135.18,135.23,134.88,135.1,163276.0,123.5467,123.5924,123.2725,123.4736,163276.0
2022-03-09 13:00:00,135.11,135.11,134.52,134.68,168877.0,123.4827,123.4827,122.9435,123.0897,168877.0
2022-03-09 13:10:00,134.68,134.88,134.61,134.61,125343.0,123.0897,123.2725,123.0258,123.0258,125343.0
2022-03-09 13:20:00,134.62,134.77,134.58,134.75,87855.0,123.0349,123.172,122.9983,123.1537,87855.0
2022-03-09 13:30:00,134.75,134.75,134.04,134.1,167536.0,123.1537,123.1537,122.5048,122.5597,167536.0
2022-03-09 13:40:00,134.12,134.31,133.63,133.76,196503.0,122.5779,122.7516,122.1301,122.2489,196503.0
2022-03-09 13:50:00,133.75,133.95,133.69,133.84,163132.0,122.2398,122.4226,122.1849,122.322,163132.0
2022-03-09 14:00:00,133.84,134.1,133.45,133.45,196206.0,122.322,122.5597,121.9656,121.9656,196206.0
2022-03-09 14:10:00,133.47,133.5,133.08,133.19,225427.0,121.9839,122.0113,121.6274,121.728,225427.0
2022-03-09 14:20:00,133.18,133.7,133.14,133.7,168979.0,121.7188,122.1941,121.6823,122.1941,168979.0
2022-03-09 14:30:00,133.72,133.79,133.59,133.69,144787.0,122.2124,122.2763,122.0935,122.1849,144787.0
2022-03-09 14:40:00,133.68,133.92,133.53,133.72,151212.0,122.1758,122.3951,122.0387,122.2124,151212.0
2022-03-09 14:50:00,133.72,134.01,133.54,133.77,153013.0,122.2124,122.4774,122.0478,122.2581,153013.0
2022-03-09 15:00:00,133.79,134.06,133.77,134.04,161391.0,122.2763,122.5231,122.2581,122.5048,161391.0
2022-03-09 15:10:00,134.06,134.18,133.89,134.1,190020.0,122.5231,122.6328,122.3677,122.5597,190020.0
2022-03-09 15:20:00,134.1,134.5,134.09,134.4,216751.0,122.5597,122.9252,122.5505,122.8338,216751.0
2022-03-09 15:30:00,134.4,134.8,134.24,134.25,462348.0,122.8338,123.1994,122.6876,122.6967,462348.0
2022-03-09 15:40:00,134.25,134.55,134.04,134.13,374726.0,122.6967,122.9709,122.5048,122.5871,374726.0
2022-03-09 15:50:00,134.13,134.39,133.24,133.48,1166600.0,122.5871,122.8247,121.7737,121.993,1166600.0
2022-03-10 09:30:00,131.86,131.86,130.32,131.33,679340.0,120.5124,120.5124,119.105,120.028,679340.0
2022-03-10 09:40:00,131.31,132.32,131.31,132.03,355302.0,120.0098,120.9328,120.0098,120.6678,355302.0
2022-03-10 09:50:00,132.07,133.43,131.4,133.1,340910.0,120.7044,121.9473,120.092,121.6457,340910.0
2022-03-10 10:00:00,133.09,133.09,132.29,132.89,204966.0,121.6366,121.6366,120.9054,121.4538,204966.0
2022-03-10 10:10:00,132.93,133.45,132.69,133.31,229778.0,121.4903,121.9656,121.271,121.8376,229778.0
2022-03-10 10:20:00,133.31,133.32,132.54,132.57,203956.0,121.8376,121.8468,121.1339,121.1613,203956.0
2022-03-10 10:30:00,132.56,132.81,132.24,132.77,279188.0,121.1522,121.3807,120.8597,121.3441,279188.0
2022-03-10 10:40:00,132.75,132.92,132.27,132.41,255130.0,121.3258,121.4812,120.8871,121.0151,255130.0
2022-03-10 10:50:00,132.34,132.42,131.67,131.86,226452.0,120.9511,121.0242,120.3388,120.5124,226452.0
2022-03-10 11:00:00,131.83,131.87,131.41,131.66,273789.0,120.485,120.5216,120.1012,120.3296,273789.0
2022-03-10 11:10:00,131.64,132.34,131.56,132.24,224725.0,120.3114,120.9511,120.2382,120.8597,224725.0
2022-03-10 11:20:00,132.24,132.33,131.71,131.88,194105.0,120.8597,120.942,120.3753,120.5307,194105.0
2022-03-10 11:30:00,131.89,132.14,131.09,131.12,268362.0,120.5398,120.7683,119.8087,119.8361,268362.0
2022-03-10 11:40:00,131.13,131.25,130.74,131.15,357112.0,119.8452,119.9549,119.4888,119.8635,357112.0
2022-03-10 11:50:00,131.19,131.26,130.97,131.19,173435.0,119.9001,119.9641,119.699,119.9001,173435.0
2022-03-10 12:00:00,131.18,131.27,130.92,131.12,155650.0,119.8909,119.9732,119.6533,119.8361,155650.0
2022-03-10 12:10:00,131.15,131.29,131.01,131.07,143855.0,119.8635,119.9915,119.7356,119.7904,143855.0
2022-03-10 12:20:00,131.05,131.45,131.04,131.23,199045.0,119.7721,120.1377,119.763,119.9366,199045.0
2022-03-10 12:30:00,131.22,131.3,130.84,131.02,156110.0,119.9275,120.0006,119.5802,119.7447,156110.0
2022-03-10 12:40:00,131.04,131.08,130.85,131.0,153917.0,119.763,119.7996,119.5893,119.7264,153917.0
2022-03-10 12:50:00,131.0,131.02,130.83,130.95,136604.0,119.7264,119.7447,119.5711,119.6807,136604.0
2022-03-10 13:00:00,130.93,131.0,130.61,130.73,147179.0,119.6625,119.7264,119.37,119.4797,147179.0
2022-03-10 13:10:00,130.75,131.37,130.65,131.33,154184.0,119.4979,120.0646,119.4066,120.028,154184.0
2022-03-10 13:20:00,131.33,131.44,130.69,130.81,200797.0,120.028,120.1286,119.4431,119.5528,200797.0
2022-03-10 13:30:00,130.81,131.11,130.75,130.88,158593.0,119.5528,119.827,119.4979,119.6168,158593.0
2022-03-10 13:40:00,130.91,131.05,130.75,130.94,261904.0,119.6442,119.7721,119.4979,119.6716,261904.0
2022-03-10 13:50:00,130.95,131.09,130.81,130.98,207365.0,119.6807,119.8087,119.5528,119.7082,207365.0
2022-03-10 14:00:00,130.97,131.27,130.91,131.01,388417.0,119.699,119.9732,119.6442,119.7356,388417.0
2022-03-10 14:10:00,131.02,131.73,130.97,131.58,198404.0,119.7447,120.3936,119.699,120.2565,198404.0
2022-03-10 14:20:00,131.59,131.6,131.21,131.5,213205.0,120.2657,120.2748,119.9184,120.1834,213205.0
2022-03-10 14:30:00,131.52,131.64,131.17,131.42,326989.0,120.2017,120.3114,119.8818,120.1103,326989.0
2022-03-10 14:40:00,131.43,131.99,131.19,131.99,275650.0,120.1194,120.6312,119.9001,120.6312,275650.0
2022-03-10 14:50:00,131.99,132.25,131.91,132.04,234315.0,120.6312,120.8689,120.5581,120.6769,234315.0
2022-03-10 15:00:00,132.05,132.08,131.64,131.75,149740.0,120.6861,120.7135,120.3114,120.4119,149740.0
2022-03-10 15:10:00,131.74,132.05,131.6,131.78,165876.0,120.4028,120.6861,120.2748,120.4393,165876.0
2022-03-10 15:20:00,131.79,131.84,131.48,131.8,192229.0,120.4484,120.4941,120.1651,120.4576,192229.0
2022-03-10 15:30:00,131.8,131.84,131.54,131.76,277402.0,120.4576,120.4941,120.22,120.421,277402.0
2022-03-10 15:40:00,131.75,131.89,131.5,131.61,296919.0,120.4119,120.5398,120.1834,120.2839,296919.0
2022-03-10 15:50:00,131.63,132.12,131.62,131.88,876997.0,120.3022,120.7501,120.2931,120.5307,876997.0
2022-03-11 09:30:00,132.49,134.08,131.84,131.97,997568.0,121.0882,122.5414,120.4941,120.613,997568.0
2022-03-11 09:40:00,132.0,133.09,131.91,132.9,524451.0,120.6404,121.6366,120.5581,121.4629,524451.0
2022-03-11 09:50:00,132.85,133.03,131.84,132.16,258688.0,121.4172,121.5817,120.4941,120.7866,258688.0
2022-03-11 10:00:00,132.17,132.23,131.23,131.28,295847.0,120.7957,120.8506,119.9366,119.9823,295847.0
2022-03-11 10:10:00,131.27,131.98,131.27,131.81,227933.0,119.9732,120.6221,119.9732,120.4667,227933.0
2022-03-11 10:20:00,131.82,132.05,131.31,131.94,236403.0,120.4759,120.6861,120.0098,120.5855,236403.0
2022-03-11 10:30:00,131.92,132.2,131.73,132.04,206472.0,120.5673,120.8232,120.3936,120.6769,206472.0
2022-03-11 10:40:00,132.08,132.08,131.84,131.94,216157.0,120.7135,120.7135,120.4941,120.5855,216157.0
2022-03-11 10:50:00,131.99,132.31,131.88,132.25,275011.0,120.6312,120.9237,120.5307,120.8689,275011.0
2022-03-11 11:00:00,132.21,132.22,131.73,131.94,173292.0,120.8323,120.8414,120.3936,120.5855,173292.0
2022-03-11 11:10:00,131.95,132.12,131.4,131.97,206970.0,120.5947,120.7501,120.092,120.613,206970.0
2022-03-11 11:20:00,131.99,132.04,131.75,131.85,155435.0,120.6312,120.6769,120.4119,120.5033,155435.0
2022-03-11 11:30:00,131.85,132.03,131.47,131.98,145735.0,120.5033,120.6678,120.156,120.6221,145735.0
2022-03-11 11:40:00,131.97,132.0,131.51,131.82,147093.0,120.613,120.6404,120.1925,120.4759,147093.0
2022-03-11 11:50:00,131.82,131.89,131.51,131.7,104792.0,120.4759,120.5398,120.1925,120.3662,104792.0
2022-03-11 12:00:00,131.67,131.87,131.27,131.36,309185.0,120.3388,120.5216,119.9732,120.0555,309185.0
2022-03-11 12:10:00,131.4,131.91,131.4,131.89,177584.0,120.092,120.5581,120.092,120.5398,177584.0
2022-03-11 12:20:00,131.88,131.99,131.39,131.4,160546.0,120.5307,120.6312,120.0829,120.092,160546.0
2022-03-11 12:30:00,131.37,131.54,131.06,131.08,147388.0,120.0646,120.22,119.7813,119.7996,147388.0
2022-03-11 12:40:00,131.07,131.5,130.31,130.36,808394.0,119.7904,120.1834,119.0958,119.1415,808394.0
2022-03-11 12:50:00,130.38,130.88,130.0,130.47,537779.0,119.1598,119.6168,118.8125,119.242,537779.0
2022-03-11 13:00:00,130.47,130.71,129.94,130.06,404960.0,119.242,119.4614,118.7577,118.8673,404960.0
2022-03-11 13:10:00,130.09,130.23,129.76,129.91,287984.0,118.8947,119.0227,118.5931,118.7302,287984.0
2022-03-11 13:20:00,129.9,130.01,129.18,129.18,461297.0,118.7211,118.8216,118.0631,118.0631,461297.0
2022-03-11 13:30:00,129.17,129.42,128.7,128.72,430475.0,118.0539,118.2824,117.6244,117.6426,430475.0
2022-03-11 13:40:00,128.71,129.25,128.67,129.23,310991.0,117.6335,118.127,117.5969,118.1088,310991.0
2022-03-11 13:50:00,129.25,129.27,128.66,128.69,243747.0,118.127,118.1453,117.5878,117.6152,243747.0
2022-03-11 14:00:00,128.69,129.03,128.42,128.88,320935.0,117.6152,117.926,117.3685,117.7889,320935.0
2022-03-11 14:10:00,128.9,129.18,128.81,129.02,226010.0,117.8072,118.0631,117.7249,117.9168,226010.0
2022-03-11 14:20:00,129.01,129.52,128.95,129.39,297476.0,117.9077,118.3738,117.8529,118.255,297476.0
2022-03-11 14:30:00,129.38,129.47,129.18,129.23,166587.0,118.2458,118.3281,118.0631,118.1088,166587.0
2022-03-11 14:40:00,129.24,129.28,128.93,129.12,208470.0,118.1179,118.1545,117.8346,118.0082,208470.0
2022-03-11 14:50:00,129.1,129.2,128.74,129.1,207566.0,117.9899,118.0813,117.6609,117.9899,207566.0
2022-03-11 15:00:00,129.13,129.13,128.76,128.84,172656.0,118.0174,118.0174,117.6792,117.7523,172656.0
2022-03-11 15:10:00,128.82,129.17,128.8,129.11,213897.0,117.734,118.0539,117.7158,117.9991,213897.0
2022-03-11 15:20:00,129.1,129.19,128.94,129.03,217135.0,117.9899,118.0722,117.8437,117.926,217135.0
2022-03-11 15:30:00,129.01,129.21,128.87,129.13,397951.0,117.9077,118.0905,117.7797,118.0174,397951.0
2022-03-11 15:40:00,129.12,129.38,128.97,129.04,387635.0,118.0082,118.2458,117.8711,117.9351,387635.0
2022-03-11 15:50:00,129.01,129.2,128.66,128.86,1228022.0,117.9077,118.0813,117.5878,117.7706,1228022.0
2022-03-14 09:30:00,129.81,130.44,129.23,129.99,870180.0,118.6388,119.2146,118.1088,118.8034,870180.0
2022-03-14 09:40:00,129.91,130.92,129.59,130.88,532051.0,118.7302,119.6533,118.4378,119.6168,532051.0
2022-03-14 09:50:00,130.92,131.17,129.91,130.14,352080.0,119.6533,119.8818,118.7302,118.9404,352080.0
2022-03-14 10:00:00,130.16,130.62,130.01,130.5,414579.0,118.9587,119.3791,118.8216,119.2695,414579.0
2022-03-14 10:10:00,130.48,131.53,130.47,131.43,395380.0,119.2512,120.2108,119.242,120.1194,395380.0
2022-03-14 10:20:00,131.46,132.0,131.3,131.49,294033.0,120.1468,120.6404,120.0006,120.1743,294033.0
2022-03-14 10:30:00,131.5,132.08,131.27,132.02,352965.0,120.1834,120.7135,119.9732,120.6587,352965.0
2022-03-14 10:40:00,132.08,132.3,131.85,131.95,286523.0,120.7135,120.9146,120.5033,120.5947,286523.0
2022-03-14 10:50:00,131.95,132.88,131.8,132.84,324704.0,120.5947,121.4446,120.4576,121.4081,324704.0
2022-03-14 11:00:00,132.84,132.92,132.53,132.68,251916.0,121.4081,121.4812,121.1248,121.2619,251916.0
2022-03-14 11:10:00,132.7,132.82,132.47,132.74,206357.0,121.2801,121.3898,121.0699,121.3167,206357.0
2022-03-14 11:20:00,132.75,132.92,132.48,132.9,187485.0,121.3258,121.4812,121.0791,121.4629,187485.0
2022-03-14 11:30:00,132.9,132.9,132.24,132.3,213906.0,121.4629,121.4629,120.8597,120.9146,213906.0
2022-03-14 11:40:00,132.3,132.32,131.83,131.87,209620.0,120.9146,120.9328,120.485,120.5216,209620.0
2022-03-14 11:50:00,131.84,132.0,131.72,131.94,191538.0,120.4941,120.6404,120.3845,120.5855,191538.0
2022-03-14 12:00:00,131.92,132.04,131.7,131.86,156486.0,120.5673,120.6769,120.3662,120.5124,156486.0
2022-03-14 12:10:00,131.88,132.09,131.6,131.96,253325.0,120.5307,120.7226,120.2748,120.6038,253325.0
2022-03-14 12:20:00,131.96,132.04,131.76,132.0,187436.0,120.6038,120.6769,120.421,120.6404,187436.0
2022-03-14 12:30:00,132.0,132.17,131.39,131.75,228283.0,120.6404,120.7957,120.0829,120.4119,228283.0
2022-03-14 12:40:00,131.73,131.97,131.15,131.26,158340.0,120.3936,120.613,119.8635,119.9641,158340.0
2022-03-14 12:50:00,131.26,131.35,131.02,131.04,146422.0,119.9641,120.0463,119.7447,119.763,146422.0
2022-03-14 13:00:00,131.06,131.11,130.52,130.53,174335.0,119.7813,119.827,119.2877,119.2969,174335.0
2022-03-14 13:10:00,130.53,130.62,130.24,130.49,203921.0,119.2969,119.3791,119.0318,119.2603,203921.0
2022-03-14 13:20:00,130.48,130.51,130.04,130.16,161285.0,119.2512,119.2786,118.8491,118.9587,161285.0
2022-03-14 13:30:00,130.17,130.29,129.71,129.82,234711.0,118.9679,119.0775,118.5474,118.648,234711.0
2022-03-14 13:40:00,129.81,130.18,129.78,129.88,162489.0,118.6388,118.977,118.6114,118.7028,162489.0
2022-03-14 13:50:00,129.9,130.11,129.67,129.86,198630.0,118.7211,118.913,118.5109,118.6845,198630.0
2022-03-14 14:00:00,129.87,130.13,129.77,130.01,132024.0,118.6937,118.9313,118.6023,118.8216,132024.0
2022-03-14 14:10:00,130.01,130.14,129.79,129.83,99902.0,118.8216,118.9404,118.6206,118.6571,99902.0
2022-03-14 14:20:00,129.84,129.91,129.61,129.63,105580.0,118.6663,118.7302,118.4561,118.4743,105580.0
2022-03-14 14:30:00,129.64,129.93,129.59,129.65,202576.0,118.4835,118.7485,118.4378,118.4926,202576.0
2022-03-14 14:40:00,129.7,129.88,129.56,129.62,121805.0,118.5383,118.7028,118.4104,118.4652,121805.0
2022-03-14 14:50:00,129.61,129.95,129.58,129.87,163687.0,118.4561,118.7668,118.4286,118.6937,163687.0
2022-03-14 15:00:00,129.86,130.18,129.79,129.97,142248.0,118.6845,118.977,118.6206,118.7851,142248.0
2022-03-14 15:10:00,129.99,130.5,129.96,130.2,223374.0,118.8034,119.2695,118.7759,118.9953,223374.0
2022-03-14 15:20:00,130.19,130.35,130.12,130.15,147007.0,118.9861,119.1324,118.9222,118.9496,147007.0
2022-03-14 15:30:00,130.16,130.17,129.74,129.89,206361.0,118.9587,118.9679,118.5749,118.712,206361.0
2022-03-14 15:40:00,129.9,130.15,129.76,130.02,323680.0,118.7211,118.9496,118.5931,118.8308,323680.0
2022-03-14 15:50:00,130.02,130.39,129.85,130.16,961937.0,118.8308,119.1689,118.6754,118.9587,961937.0
2022-03-15 09:30:00,131.8,133.03,131.71,132.48,530425.0,120.4576,121.5817,120.3753,121.0791,530425.0
2022-03-15 09:40:00,132.5,132.62,131.34,132.2,305421.0,121.0973,121.207,120.0372,120.8232,305421.0
2022-03-15 09:50:00,132.23,132.44,131.69,131.77,358926.0,120.8506,121.0425,120.3571,120.4302,358926.0
2022-03-15 10:00:00,131.74,132.18,131.13,131.38,219188.0,120.4028,120.8049,119.8452,120.0737,219188.0
2022-03-15 10:10:00,131.39,131.99,131.14,131.99,171504.0,120.0829,120.6312,119.8544,120.6312,171504.0
2022-03-15 10:20:00,131.99,132.62,131.71,132.62,192808.0,120.6312,121.207,120.3753,121.207,192808.0
2022-03-15 10:30:00,132.63,133.32,132.47,133.11,237949.0,121.2162,121.8468,121.0699,121.6549,237949.0
2022-03-15 10:40:00,133.14,133.49,133.13,133.44,246069.0,121.6823,122.0022,121.6731,121.9565,246069.0
2022-03-15 10:50:00,133.45,133.55,132.65,132.83,311512.0,121.9656,122.057,121.2344,121.3989,311512.0
2022-03-15 11:00:00,132.89,133.14,132.45,132.6,229607.0,121.4538,121.6823,121.0517,121.1887,229607.0
2022-03-15 11:10:00,132.6,132.79,132.43,132.69,129978.0,121.1887,121.3624,121.0334,121.271,129978.0
2022-03-15 11:20:00,132.69,132.79,132.15,132.6,196548.0,121.271,121.3624,120.7775,121.1887,196548.0
2022-03-15 11:30:00,132.61,132.66,132.26,132.36,124107.0,121.1979,121.2436,120.878,120.9694,124107.0
2022-03-15 11:40:00,132.37,132.61,132.24,132.6,140901.0,120.9785,121.1979,120.8597,121.1887,140901.0
2022-03-15 11:50:00,132.59,132.74,131.76,132.19,174041.0,121.1796,121.3167,120.421,120.814,174041.0
2022-03-15 12:00:00,132.15,132.26,131.79,132.11,124140.0,120.7775,120.878,120.4484,120.7409,124140.0
2022-03-15 12:10:00,132.09,132.27,131.93,132.24,126876.0,120.7226,120.8871,120.5764,120.8597,126876.0
2022-03-15 12:20:00,132.23,132.57,132.15,132.43,142085.0,120.8506,121.1613,120.7775,121.0334,142085.0
2022-03-15 12:30:00,132.41,132.81,132.41,132.81,149319.0,121.0151,121.3807,121.0151,121.3807,149319.0
2022-03-15 12:40:00,132.81,132.89,132.53,132.65,103084.0,121.3807,121.4538,121.1248,121.2344,103084.0
2022-03-15 12:50:00,132.63,132.71,132.32,132.4,143595.0,121.2162,121.2893,120.9328,121.006,143595.0
2022-03-15 13:00:00,132.38,132.58,132.3,132.35,218941.0,120.9877,121.1705,120.9146,120.9603,218941.0
2022-03-15 13:10:00,132.33,132.37,132.03,132.11,143367.0,120.942,120.9785,120.6678,120.7409,143367.0
2022-03-15 13:20:00,132.1,132.32,131.82,131.84,157530.0,120.7318,120.9328,120.4759,120.4941,157530.0
2022-03-15 13:30:00,131.79,132.07,131.75,131.84,160946.0,120.4484,120.7044,120.4119,120.4941,160946.0
2022-03-15 13:40:00,131.87,131.91,131.6,131.77,161625.0,120.5216,120.5581,120.2748,120.4302,161625.0
2022-03-15 13:50:00,131.76,131.92,131.7,131.8,137497.0,120.421,120.5673,120.3662,120.4576,137497.0
2022-03-15 14:00:00,131.79,131.88,131.53,131.56,176967.0,120.4484,120.5307,120.2108,120.2382,176967.0
2022-03-15 14:10:00,131.57,131.6,131.29,131.33,173037.0,120.2474,120.2748,119.9915,120.028,173037.0
2022-03-15 14:20:00,131.34,131.58,131.25,131.52,127807.0,120.0372,120.2565,119.9549,120.2017,127807.0
2022-03-15 14:30:00,131.51,131.87,131.32,131.77,136334.0,120.1925,120.5216,120.0189,120.4302,136334.0
2022-03-15 14:40:00,131.79,132.16,131.73,132.16,163084.0,120.4484,120.7866,120.3936,120.7866,163084.0
2022-03-15 14:50:00,132.15,132.24,131.97,132.07,130965.0,120.7775,120.8597,120.613,120.7044,130965.0
2022-03-15 15:00:00,132.06,132.31,131.96,132.07,182041.0,120.6952,120.9237,120.6038,120.7044,182041.0
2022-03-15 15:10:00,132.06,132.38,132.06,132.35,213419.0,120.6952,120.9877,120.6952,120.9603,213419.0
2022-03-15 15:20:00,132.38,132.59,132.23,132.48,209342.0,120.9877,121.1796,120.8506,121.0791,209342.0
2022-03-15 15:30:00,132.5,132.66,132.43,132.64,326440.0,121.0973,121.2436,121.0334,121.2253,326440.0
2022-03-15 15:40:00,132.64,132.69,132.38,132.57,447472.0,121.2253,121.271,120.9877,121.1613,447472.0
2022-03-15 15:50:00,132.56,132.82,132.15,132.52,1153107.0,121.1522,121.3898,120.7775,121.1156,1153107.0
2022-03-16 09:30:00,134.87,135.71,134.43,135.23,764317.0,123.2634,124.0311,122.8613,123.5924,764317.0
2022-03-16 09:40:00,135.21,136.19,135.18,136.13,360684.0,123.5741,124.4698,123.5467,124.415,360684.0
2022-03-16 09:50:00,136.15,136.18,135.5,135.7,306253.0,124.4332,124.4607,123.8392,124.022,306253.0
2022-03-16 10:00:00,135.7,135.79,135.17,135.3,241775.0,124.022,124.1042,123.5376,123.6564,241775.0
2022-03-16 10:10:00,135.32,136.91,135.25,136.68,379429.0,123.6747,125.1278,123.6107,124.9176,379429.0
2022-03-16 10:20:00,136.69,137.23,136.66,137.04,419245.0,124.9268,125.4203,124.8993,125.2466,419245.0
2022-03-16 10:30:00,137.09,137.58,137.05,137.58,284998.0,125.2923,125.7402,125.2558,125.7402,284998.0
2022-03-16 10:40:00,137.58,137.66,136.64,137.06,303454.0,125.7402,125.8133,124.8811,125.2649,303454.0
2022-03-16 10:50:00,137.09,137.24,136.7,137.19,202897.0,125.2923,125.4294,124.9359,125.3837,202897.0
2022-03-16 11:00:00,137.17,137.22,136.66,136.94,244258.0,125.3655,125.4112,124.8993,125.1553,244258.0
2022-03-16 11:10:00,136.96,137.17,136.75,137.02,184444.0,125.1735,125.3655,124.9816,125.2284,184444.0
2022-03-16 11:20:00,137.04,137.22,136.94,137.06,152695.0,125.2466,125.4112,125.1553,125.2649,152695.0
2022-03-16 11:30:00,137.07,137.27,136.94,137.22,187841.0,125.2741,125.4569,125.1553,125.4112,187841.0
2022-03-16 11:40:00,137.22,137.27,136.67,136.88,423427.0,125.4112,125.4569,124.9085,125.1004,423427.0
2022-03-16 11:50:00,136.89,137.3,136.68,137.19,236734.0,125.1096,125.4843,124.9176,125.3837,236734.0
2022-03-16 12:00:00,137.21,137.58,137.18,137.45,143611.0,125.402,125.7402,125.3746,125.6214,143611.0
2022-03-16 12:10:00,137.45,137.63,137.4,137.44,143892.0,125.6214,125.7859,125.5757,125.6122,143892.0
2022-03-16 12:20:00,137.43,137.63,137.28,137.56,155348.0,125.6031,125.7859,125.466,125.7219,155348.0
2022-03-16 12:30:00,137.56,137.66,137.37,137.45,163159.0,125.7219,125.8133,125.5482,125.6214,163159.0
2022-03-16 12:40:00,137.44,137.62,136.94,137.18,223916.0,125.6122,125.7767,125.1553,125.3746,223916.0
2022-03-16 12:50:00,137.17,137.49,137.05,137.36,157798.0,125.3655,125.6579,125.2558,125.5391,157798.0
2022-03-16 13:00:00,137.38,137.49,137.0,137.0,122556.0,125.5574,125.6579,125.2101,125.2101,122556.0
2022-03-16 13:10:00,136.97,137.06,136.66,136.78,249514.0,125.1827,125.2649,124.8993,125.009,249514.0
2022-03-16 13:20:00,136.81,137.15,136.65,137.09,170575.0,125.0364,125.3472,124.8902,125.2923,170575.0
2022-03-16 13:30:00,137.1,137.22,136.87,136.93,145383.0,125.3015,125.4112,125.0913,125.1461,145383.0
2022-03-16 13:40:00,136.92,136.94,136.51,136.58,139151.0,125.137,125.1553,124.7623,124.8262,139151.0
2022-03-16 13:50:00,136.59,137.18,136.52,136.89,162506.0,124.8354,125.3746,124.7714,125.1096,162506.0
2022-03-16 14:00:00,136.86,137.32,136.25,136.26,402132.0,125.0821,125.5026,124.5246,124.5338,402132.0
2022-03-16 14:10:00,136.28,137.29,136.03,137.2,423537.0,124.5521,125.4751,124.3236,125.3929,423537.0
2022-03-16 14:20:00,137.17,137.23,136.67,136.82,289372.0,125.3655,125.4203,124.9085,125.0456,289372.0
2022-03-16 14:30:00,136.81,137.07,136.09,137.06,350900.0,125.0364,125.2741,124.3784,125.2649,350900.0
2022-03-16 14:40:00,137.06,137.78,136.87,137.68,451419.0,125.2649,125.923,125.0913,125.8316,451419.0
2022-03-16 14:50:00,137.69,138.0,137.31,137.31,285962.0,125.8407,126.124,125.4934,125.4934,285962.0
2022-03-16 15:00:00,137.32,137.8,137.13,137.2,220548.0,125.5026,125.9412,125.3289,125.3929,220548.0
2022-03-16 15:10:00,137.22,138.08,137.15,138.05,315946.0,125.4112,126.1971,125.3472,126.1697,315946.0
2022-03-16 15:20:00,138.07,138.43,137.96,138.15,364308.0,126.188,126.517,126.0875,126.2611,364308.0
2022-03-16 15:30:00,138.16,138.16,137.75,138.14,465384.0,126.2703,126.2703,125.8955,126.252,465384.0
2022-03-16 15:40:00,138.13,138.21,137.66,138.11,467296.0,126.2428,126.316,125.8133,126.2246,467296.0
2022-03-16 15:50:00,138.1,138.49,137.95,138.44,1116354.0,126.2154,126.5719,126.0783,126.5262,1116354.0
2022-03-17 09:30:00,136.86,137.41,136.06,136.76,662380.0,125.0821,125.5848,124.351,124.9907,662380.0
2022-03-17 09:40:00,136.75,137.49,135.92,137.34,451660.0,124.9816,125.6579,124.223,125.5208,451660.0
2022-03-17 09:50:00,137.32,138.14,137.04,138.06,336385.0,125.5026,126.252,125.2466,126.1789,336385.0
2022-03-17 10:00:00,138.03,138.16,137.58,137.75,240437.0,126.1514,126.2703,125.7402,125.8955,240437.0
2022-03-17 10:10:00,137.75,138.81,137.56,138.71,431426.0,125.8955,126.8643,125.7219,126.7729,431426.0
2022-03-17 10:20:00,138.7,139.44,138.59,139.2,411599.0,126.7638,127.4401,126.6633,127.2208,411599.0
2022-03-17 10:30:00,139.19,139.31,138.55,138.65,332204.0,127.2116,127.3213,126.6267,126.7181,332204.0
2022-03-17 10:40:00,138.67,138.84,138.09,138.39,284146.0,126.7364,126.8917,126.2063,126.4805,284146.0
2022-03-17 10:50:00,138.38,138.39,137.86,138.09,202706.0,126.4713,126.4805,125.9961,126.2063,202706.0
2022-03-17 11:00:00,138.07,138.49,137.9,138.42,179202.0,126.188,126.5719,126.0326,126.5079,179202.0
2022-03-17 11:10:00,138.42,138.67,138.35,138.59,266313.0,126.5079,126.7364,126.4439,126.6633,266313.0
2022-03-17 11:20:00,138.58,138.81,138.37,138.52,152883.0,126.6541,126.8643,126.4622,126.5993,152883.0
2022-03-17 11:30:00,138.51,138.88,138.33,138.86,200129.0,126.5901,126.9283,126.4256,126.91,200129.0
2022-03-17 11:40:00,138.84,138.99,138.41,138.42,164288.0,126.8917,127.0288,126.4987,126.5079,164288.0
2022-03-17 11:50:00,138.42,138.89,138.37,138.71,253012.0,126.5079,126.9374,126.4622,126.7729,253012.0
2022-03-17 12:00:00,138.72,138.91,138.61,138.81,177485.0,126.7821,126.9557,126.6815,126.8643,177485.0
2022-03-17 12:10:00,138.85,138.87,138.58,138.78,132118.0,126.9009,126.9192,126.6541,126.8369,132118.0
2022-03-17 12:20:00,138.78,139.07,138.76,139.07,151356.0,126.8369,127.1019,126.8186,127.1019,151356.0
2022-03-17 12:30:00,139.06,139.09,138.88,139.05,140033.0,127.0928,127.1202,126.9283,127.0837,140033.0
2022-03-17 12:40:00,139.04,139.04,138.82,138.88,136431.0,127.0745,127.0745,126.8735,126.9283,136431.0
2022-03-17 12:50:00,138.88,139.17,138.88,139.14,141950.0,126.9283,127.1933,126.9283,127.1659,141950.0
2022-03-17 13:00:00,139.15,139.23,138.96,139.02,110972.0,127.1751,127.2482,127.0014,127.0563,110972.0
2022-03-17 13:10:00,139.04,139.29,138.87,139.25,140058.0,127.0745,127.303,126.9192,127.2665,140058.0
2022-03-17 13:20:00,139.24,139.57,139.22,139.53,168371.0,127.2573,127.5589,127.239,127.5224,168371.0
2022-03-17 13:30:00,139.53,139.53,139.22,139.31,145453.0,127.5224,127.5224,127.239,127.3213,145453.0
2022-03-17 13:40:00,139.3,139.69,139.22,139.66,180225.0,127.3122,127.6686,127.239,127.6412,180225.0
2022-03-17 13:50:00,139.66,140.09,139.65,139.78,339874.0,127.6412,128.0342,127.632,127.7508,339874.0
2022-03-17 14:00:00,139.8,140.07,139.65,139.83,202318.0,127.7691,128.0159,127.632,127.7965,202318.0
2022-03-17 14:10:00,139.85,140.02,139.76,139.98,169775.0,127.8148,127.9702,127.7326,127.9336,169775.0
2022-03-17 14:20:00,139.97,140.02,139.6,139.66,164102.0,127.9245,127.9702,127.5863,127.6412,164102.0
2022-03-17 14:30:00,139.66,139.86,139.45,139.49,151519.0,127.6412,127.824,127.4492,127.4858,151519.0
2022-03-17 14:40:00,139.5,139.88,139.44,139.86,158500.0,127.4949,127.8422,127.4401,127.824,158500.0
2022-03-17 14:50:00,139.84,139.89,139.6,139.81,139838.0,127.8057,127.8514,127.5863,127.7783,139838.0
2022-03-17 15:00:00,139.8,139.89,139.67,139.69,154921.0,127.7691,127.8514,127.6503,127.6686,154921.0
2022-03-17 15:10:00,139.69,139.89,139.4,139.83,239329.0,127.6686,127.8514,127.4036,127.7965,239329.0
2022-03-17 15:20:00,139.84,139.97,139.64,139.91,253067.0,127.8057,127.9245,127.6229,127.8697,253067.0
2022-03-17 15:30:00,139.9,140.02,139.69,139.72,291353.0,127.8605,127.9702,127.6686,127.696,291353.0
2022-03-17 15:40:00,139.73,140.05,139.71,139.99,368862.0,127.7052,127.9976,127.6869,127.9428,368862.0
2022-03-17 15:50:00,139.97,140.19,139.49,140.14,1032467.0,127.9245,128.1256,127.4858,128.0799,1032467.0
2022-03-18 09:30:00,140.19,140.85,138.73,139.12,2832302.0,128.1256,128.7288,126.7912,127.1476,2832302.0
2022-03-18 09:40:00,139.21,139.74,139.11,139.66,280767.0,127.2299,127.7143,127.1385,127.6412,280767.0
2022-03-18 09:50:00,139.68,139.83,139.05,139.53,232517.0,127.6595,127.7965,127.0837,127.5224,232517.0
2022-03-18 10:00:00,139.57,139.82,139.38,139.75,187115.0,127.5589,127.7874,127.3853,127.7234,187115.0
2022-03-18 10:10:00,139.75,139.9,138.93,139.0,222371.0,127.7234,127.8605,126.974,127.038,222371.0
2022-03-18 10:20:00,139.0,139.84,138.94,139.6,283116.0,127.038,127.8057,126.9831,127.5863,283116.0
2022-03-18 10:30:00,139.6,139.61,139.06,139.24,182322.0,127.5863,127.5955,127.0928,127.2573,182322.0
2022-03-18 10:40:00,139.24,139.32,138.58,138.62,226096.0,127.2573,127.3304,126.6541,126.6907,226096.0
2022-03-18 10:50:00,138.61,139.0,138.46,138.88,297503.0,126.6815,127.038,126.5444,126.9283,297503.0
2022-03-18 11:00:00,138.94,139.03,138.72,138.77,194381.0,126.9831,127.0654,126.7821,126.8278,194381.0
2022-03-18 11:10:00,138.77,139.01,138.57,138.88,235891.0,126.8278,127.0471,126.645,126.9283,235891.0
2022-03-18 11:20:00,138.9,139.09,138.72,139.06,172064.0,126.9466,127.1202,126.7821,127.0928,172064.0
2022-03-18 11:30:00,139.08,139.55,139.04,139.34,182559.0,127.1111,127.5406,127.0745,127.3487,182559.0
2022-03-18 11:40:00,139.36,139.56,139.21,139.38,99823.0,127.367,127.5498,127.2299,127.3853,99823.0
2022-03-18 11:50:00,139.38,139.48,139.02,139.16,112796.0,127.3853,127.4767,127.0563,127.1842,112796.0
2022-03-18 12:00:00,139.16,139.4,139.05,139.36,122354.0,127.1842,127.4036,127.0837,127.367,122354.0
2022-03-18 12:10:00,139.36,139.44,139.21,139.32,127795.0,127.367,127.4401,127.2299,127.3304,127795.0
2022-03-18 12:20:00,139.31,139.65,139.27,139.63,120551.0,127.3213,127.632,127.2847,127.6138,120551.0
2022-03-18 12:30:00,139.62,139.74,139.5,139.67,100703.0,127.6046,127.7143,127.4949,127.6503,100703.0
2022-03-18 12:40:00,139.68,139.84,139.62,139.74,144371.0,127.6595,127.8057,127.6046,127.7143,144371.0
2022-03-18 12:50:00,139.74,139.98,139.71,139.96,152920.0,127.7143,127.9336,127.6869,127.9154,152920.0
2022-03-18 13:00:00,139.97,140.2,139.83,140.1,164457.0,127.9245,128.1347,127.7965,128.0433,164457.0
2022-03-18 13:10:00,140.1,140.26,140.01,140.2,104750.0,128.0433,128.1895,127.9611,128.1347,104750.0
2022-03-18 13:20:00,140.2,140.39,140.09,140.39,133348.0,128.1347,128.3084,128.0342,128.3084,133348.0
2022-03-18 13:30:00,140.38,140.39,140.07,140.13,118622.0,128.2992,128.3084,128.0159,128.0707,118622.0
2022-03-18 13:40:00,140.12,140.37,140.05,140.36,120541.0,128.0616,128.2901,127.9976,128.2809,120541.0
2022-03-18 13:50:00,140.35,140.44,140.2,140.28,126538.0,128.2718,128.3541,128.1347,128.2078,126538.0
2022-03-18 14:00:00,140.29,140.38,140.0,140.04,127827.0,128.217,128.2992,127.9519,127.9885,127827.0
2022-03-18 14:10:00,140.03,140.31,139.98,140.27,133638.0,127.9793,128.2352,127.9336,128.1987,133638.0
2022-03-18 14:20:00,140.26,140.28,140.08,140.23,112377.0,128.1895,128.2078,128.025,128.1621,112377.0
2022-03-18 14:30:00,140.24,140.34,140.09,140.21,126814.0,128.1713,128.2627,128.0342,128.1438,126814.0
2022-03-18 14:40:00,140.22,140.29,140.1,140.22,116407.0,128.153,128.217,128.0433,128.153,116407.0
2022-03-18 14:50:00,140.24,140.24,140.04,140.18,107764.0,128.1713,128.1713,127.9885,128.1164,107764.0
2022-03-18 15:00:00,140.18,140.26,140.08,140.21,157009.0,128.1164,128.1895,128.025,128.1438,157009.0
2022-03-18 15:10:00,140.21,140.33,140.15,140.21,185280.0,128.1438,128.2535,128.089,128.1438,185280.0
2022-03-18 15:20:00,140.21,140.44,140.14,140.38,216758.0,128.1438,128.3541,128.0799,128.2992,216758.0
2022-03-18 15:30:00,140.39,140.58,140.18,140.19,239093.0,128.3084,128.482,128.1164,128.1256,239093.0
2022-03-18 15:40:00,140.21,140.55,140.14,140.39,384052.0,128.1438,128.4546,128.0799,128.3084,384052.0
2022-03-18 15:50:00,140.36,140.5,140.0,140.09,852061.0,128.2809,128.4089,127.9519,128.0342,852061.0
2022-03-21 09:30:00,140.36,140.76,139.5,139.88,596422.0,128.2809,128.6465,127.4949,127.8422,596422.0
2022-03-21 09:40:00,139.92,139.92,138.74,139.04,447458.0,127.8788,127.8788,126.8003,127.0745,447458.0
2022-03-21 09:50:00,139.05,139.9,138.81,139.72,266739.0,127.0837,127.8605,126.8643,127.696,266739.0
2022-03-21 10:00:00,139.71,139.95,139.38,139.62,307851.0,127.6869,127.9062,127.3853,127.6046,307851.0
2022-03-21 10:10:00,139.66,140.0,139.62,139.76,190772.0,127.6412,127.9519,127.6046,127.7326,190772.0
2022-03-21 10:20:00,139.75,139.79,139.26,139.41,197633.0,127.7234,127.76,127.2756,127.4127,197633.0
2022-03-21 10:30:00,139.4,139.58,139.17,139.47,219195.0,127.4036,127.5681,127.1933,127.4675,219195.0
2022-03-21 10:40:00,139.46,139.71,139.4,139.53,130220.0,127.4584,127.6869,127.4036,127.5224,130220.0
2022-03-21 10:50:00,139.52,139.72,139.48,139.65,199987.0,127.5132,127.696,127.4767,127.632,199987.0
2022-03-21 11:00:00,139.67,139.81,139.1,139.18,217345.0,127.6503,127.7783,127.1294,127.2025,217345.0
2022-03-21 11:10:00,139.19,139.46,139.12,139.14,167419.0,127.2116,127.4584,127.1476,127.1659,167419.0
2022-03-21 11:20:00,139.14,139.7,139.02,139.53,178144.0,127.1659,127.6777,127.0563,127.5224,178144.0
2022-03-21 11:30:00,139.54,139.71,139.3,139.4,178682.0,127.5315,127.6869,127.3122,127.4036,178682.0
2022-03-21 11:40:00,139.4,139.42,139.05,139.13,200610.0,127.4036,127.4218,127.0837,127.1568,200610.0
2022-03-21 11:50:00,139.13,139.37,138.96,139.14,199198.0,127.1568,127.3761,127.0014,127.1659,199198.0
2022-03-21 12:00:00,139.15,139.35,139.03,139.33,118674.0,127.1751,127.3579,127.0654,127.3396,118674.0
2022-03-21 12:10:00,139.34,139.72,139.27,139.68,108499.0,127.3487,127.696,127.2847,127.6595,108499.0
2022-03-21 12:20:00,139.68,139.97,139.66,139.83,140964.0,127.6595,127.9245,127.6412,127.7965,140964.0
2022-03-21 12:30:00,139.83,139.87,139.23,139.38,159198.0,127.7965,127.8331,127.2482,127.3853,159198.0
2022-03-21 12:40:00,139.38,139.82,139.33,139.67,98441.0,127.3853,127.7874,127.3396,127.6503,98441.0
2022-03-21 12:50:00,139.65,139.68,139.08,139.17,98005.0,127.632,127.6595,127.1111,127.1933,98005.0
2022-03-21 13:00:00,139.17,139.17,138.84,139.13,165478.0,127.1933,127.1933,126.8917,127.1568,165478.0
2022-03-21 13:10:00,139.15,139.19,138.79,138.79,164139.0,127.1751,127.2116,126.846,126.846,164139.0
2022-03-21 13:20:00,138.8,139.23,138.75,139.08,163525.0,126.8552,127.2482,126.8095,127.1111,163525.0
2022-03-21 13:30:00,139.08,139.31,139.02,139.18,117399.0,127.1111,127.3213,127.0563,127.2025,117399.0
2022-03-21 13:40:00,139.18,139.26,138.91,139.04,120400.0,127.2025,127.2756,126.9557,127.0745,120400.0
2022-03-21 13:50:00,139.04,139.1,138.86,138.97,127938.0,127.0745,127.1294,126.91,127.0106,127938.0
2022-03-21 14:00:00,138.96,139.19,138.92,139.04,158872.0,127.0014,127.2116,126.9649,127.0745,158872.0
2022-03-21 14:10:00,139.03,139.14,138.9,139.06,161323.0,127.0654,127.1659,126.9466,127.0928,161323.0
2022-03-21 14:20:00,139.09,139.34,139.02,139.28,145030.0,127.1202,127.3487,127.0563,127.2939,145030.0
2022-03-21 14:30:00,139.29,139.35,139.12,139.25,124322.0,127.303,127.3579,127.1476,127.2665,124322.0
2022-03-21 14:40:00,139.24,139.44,139.18,139.21,112307.0,127.2573,127.4401,127.2025,127.2299,112307.0
2022-03-21 14:50:00,139.22,139.31,138.73,138.78,135532.0,127.239,127.3213,126.7912,126.8369,135532.0
2022-03-21 15:00:00,138.78,139.04,138.74,139.01,108615.0,126.8369,127.0745,126.8003,127.0471,108615.0
2022-03-21 15:10:00,139.02,139.36,139.0,139.17,135389.0,127.0563,127.367,127.038,127.1933,135389.0
2022-03-21 15:20:00,139.16,139.43,139.05,139.43,115631.0,127.1842,127.431,127.0837,127.431,115631.0
2022-03-21 15:30:00,139.45,139.49,139.23,139.28,216151.0,127.4492,127.4858,127.2482,127.2939,216151.0
2022-03-21 15:40:00,139.27,139.29,139.01,139.02,221645.0,127.2847,127.303,127.0471,127.0563,221645.0
2022-03-21 15:50:00,139.03,139.78,139.02,139.66,530057.0,127.0654,127.7508,127.0563,127.6412,530057.0
2022-03-22 09:30:00,142.27,143.17,141.72,143.1,650515.0,130.0266,130.8491,129.5239,130.7851,650515.0
2022-03-22 09:40:00,143.12,143.55,142.43,143.51,439023.0,130.8034,131.1964,130.1728,131.1599,439023.0
2022-03-22 09:50:00,143.51,143.93,143.45,143.62,680569.0,131.1599,131.5437,131.105,131.2604,680569.0
2022-03-22 10:00:00,143.64,143.89,143.2,143.34,358024.0,131.2787,131.5072,130.8765,131.0045,358024.0
2022-03-22 10:10:00,143.35,143.67,143.07,143.52,227061.0,131.0136,131.3061,130.7577,131.169,227061.0
2022-03-22 10:20:00,143.51,143.8,143.45,143.5,186152.0,131.1599,131.4249,131.105,131.1507,186152.0
2022-03-22 10:30:00,143.52,143.84,143.18,143.66,311491.0,131.169,131.4615,130.8583,131.2969,311491.0
2022-03-22 10:40:00,143.66,143.66,143.22,143.44,207609.0,131.2969,131.2969,130.8948,131.0959,207609.0
2022-03-22 10:50:00,143.45,143.45,143.01,143.18,218282.0,131.105,131.105,130.7029,130.8583,218282.0
2022-03-22 11:00:00,143.21,143.21,142.85,143.06,190621.0,130.8857,130.8857,130.5567,130.7486,190621.0
2022-03-22 11:10:00,143.04,143.18,142.9,143.15,140007.0,130.7303,130.8583,130.6023,130.8308,140007.0
2022-03-22 11:20:00,143.12,143.21,142.85,143.02,153281.0,130.8034,130.8857,130.5567,130.712,153281.0
2022-03-22 11:30:00,143.0,143.13,142.7,143.04,209344.0,130.6937,130.8126,130.4196,130.7303,209344.0
2022-03-22 11:40:00,143.03,143.26,142.95,143.19,154925.0,130.7212,130.9314,130.648,130.8674,154925.0
2022-03-22 11:50:00,143.17,143.22,142.86,142.93,144992.0,130.8491,130.8948,130.5658,130.6298,144992.0
2022-03-22 12:00:00,142.94,143.1,142.82,143.09,150944.0,130.6389,130.7851,130.5292,130.776,150944.0
2022-03-22 12:10:00,143.1,143.12,142.78,142.9,163856.0,130.7851,130.8034,130.4927,130.6023,163856.0
2022-03-22 12:20:00,142.9,142.94,142.61,142.79,160469.0,130.6023,130.6389,130.3373,130.5018,160469.0
2022-03-22 12:30:00,142.79,142.83,142.56,142.75,155772.0,130.5018,130.5384,130.2916,130.4653,155772.0
2022-03-22 12:40:00,142.75,142.94,142.6,142.78,194405.0,130.4653,130.6389,130.3282,130.4927,194405.0
2022-03-22 12:50:00,142.8,143.24,142.79,143.17,111103.0,130.511,130.9131,130.5018,130.8491,111103.0
2022-03-22 13:00:00,143.17,143.34,143.12,143.27,91454.0,130.8491,131.0045,130.8034,130.9405,91454.0
2022-03-22 13:10:00,143.27,143.58,143.22,143.41,114799.0,130.9405,131.2238,130.8948,131.0685,114799.0
2022-03-22 13:20:00,143.42,143.42,143.15,143.23,80060.0,131.0776,131.0776,130.8308,130.9039,80060.0
2022-03-22 13:30:00,143.23,143.42,143.09,143.1,99133.0,130.9039,131.0776,130.776,130.7851,99133.0
2022-03-22 13:40:00,143.08,143.1,142.9,142.99,106466.0,130.7669,130.7851,130.6023,130.6846,106466.0
2022-03-22 13:50:00,143.0,143.04,142.78,142.94,153237.0,130.6937,130.7303,130.4927,130.6389,153237.0
2022-03-22 14:00:00,142.94,142.99,142.54,142.58,173692.0,130.6389,130.6846,130.2733,130.3099,173692.0
2022-03-22 14:10:00,142.58,142.61,142.45,142.54,155435.0,130.3099,130.3373,130.1911,130.2733,155435.0
2022-03-22 14:20:00,142.52,142.52,142.21,142.26,148701.0,130.2551,130.2551,129.9717,130.0174,148701.0
2022-03-22 14:30:00,142.26,142.3,142.13,142.15,156612.0,130.0174,130.054,129.8986,129.9169,156612.0
2022-03-22 14:40:00,142.14,142.17,141.97,142.15,159602.0,129.9078,129.9352,129.7524,129.9169,159602.0
2022-03-22 14:50:00,142.13,142.43,142.1,142.31,188950.0,129.8986,130.1728,129.8712,130.0631,188950.0
2022-03-22 15:00:00,142.3,142.38,142.12,142.19,162587.0,130.054,130.1271,129.8895,129.9534,162587.0
2022-03-22 15:10:00,142.18,142.36,142.06,142.15,211000.0,129.9443,130.1088,129.8346,129.9169,211000.0
2022-03-22 15:20:00,142.16,142.39,142.07,142.35,204932.0,129.926,130.1362,129.8438,130.0997,204932.0
2022-03-22 15:30:00,142.36,142.55,142.2,142.52,260523.0,130.1088,130.2825,129.9626,130.2551,260523.0
2022-03-22 15:40:00,142.51,142.75,142.45,142.68,346535.0,130.2459,130.4653,130.1911,130.4013,346535.0
2022-03-22 15:50:00,142.68,142.87,142.36,142.69,731891.0,130.4013,130.5749,130.1088,130.4104,731891.0
2022-03-23 09:30:00,140.98,141.46,140.38,141.15,462407.0,128.8476,129.2863,128.2992,129.0029,462407.0
2022-03-23 09:40:00,141.16,141.37,140.7,140.82,201962.0,129.0121,129.204,128.5917,128.7013,201962.0
2022-03-23 09:50:00,140.83,141.18,140.75,140.96,180571.0,128.7105,129.0304,128.6374,128.8293,180571.0
2022-03-23 10:00:00,140.95,141.39,140.87,141.25,154860.0,128.8202,129.2223,128.747,129.0943,154860.0
2022-03-23 10:10:00,141.25,141.38,141.03,141.24,142839.0,129.0943,129.2132,128.8933,129.0852,142839.0
2022-03-23 10:20:00,141.22,141.59,141.12,141.36,147137.0,129.0669,129.4051,128.9755,129.1949,147137.0
2022-03-23 10:30:00,141.34,141.57,141.28,141.37,155393.0,129.1766,129.3868,129.1218,129.204,155393.0
2022-03-23 10:40:00,141.39,141.41,141.01,141.15,124593.0,129.2223,129.2406,128.875,129.0029,124593.0
2022-03-23 10:50:00,141.18,141.36,141.12,141.26,130948.0,129.0304,129.1949,128.9755,129.1035,130948.0
2022-03-23 11:00:00,141.24,141.46,141.13,141.22,102096.0,129.0852,129.2863,128.9847,129.0669,102096.0
2022-03-23 11:10:00,141.22,141.28,141.04,141.04,126628.0,129.0669,129.1218,128.9024,128.9024,126628.0
2022-03-23 11:20:00,141.04,141.31,140.99,141.24,159697.0,128.9024,129.1492,128.8567,129.0852,159697.0
2022-03-23 11:30:00,141.26,141.26,140.87,140.87,111547.0,129.1035,129.1035,128.747,128.747,111547.0
2022-03-23 11:40:00,140.87,140.95,140.71,140.73,186048.0,128.747,128.8202,128.6008,128.6191,186048.0
2022-03-23 11:50:00,140.75,140.8,140.51,140.56,150075.0,128.6374,128.6831,128.418,128.4637,150075.0
2022-03-23 12:00:00,140.56,140.79,140.53,140.63,175664.0,128.4637,128.6739,128.4363,128.5277,175664.0
2022-03-23 12:10:00,140.63,140.95,140.51,140.9,132468.0,128.5277,128.8202,128.418,128.7745,132468.0
2022-03-23 12:20:00,140.9,140.94,140.58,140.66,99896.0,128.7745,128.811,128.482,128.5551,99896.0
2022-03-23 12:30:00,140.64,140.84,140.42,140.52,141866.0,128.5368,128.7196,128.3358,128.4272,141866.0
2022-03-23 12:40:00,140.51,140.54,140.09,140.2,130210.0,128.418,128.4454,128.0342,128.1347,130210.0
2022-03-23 12:50:00,140.19,140.22,139.99,140.09,197509.0,128.1256,128.153,127.9428,128.0342,197509.0
2022-03-23 13:00:00,140.09,140.11,139.96,140.05,139410.0,128.0342,128.0524,127.9154,127.9976,139410.0
2022-03-23 13:10:00,140.06,140.11,139.97,140.05,143310.0,128.0068,128.0524,127.9245,127.9976,143310.0
2022-03-23 13:20:00,140.07,140.07,139.57,139.59,234835.0,128.0159,128.0159,127.5589,127.5772,234835.0
2022-03-23 13:30:00,139.58,139.58,139.34,139.37,200756.0,127.5681,127.5681,127.3487,127.3761,200756.0
2022-03-23 13:40:00,139.38,139.43,139.19,139.38,119016.0,127.3853,127.431,127.2116,127.3853,119016.0
2022-03-23 13:50:00,139.37,139.8,139.37,139.8,183577.0,127.3761,127.7691,127.3761,127.7691,183577.0
2022-03-23 14:00:00,139.82,139.93,139.67,139.67,114503.0,127.7874,127.8879,127.6503,127.6503,114503.0
2022-03-23 14:10:00,139.68,139.9,139.57,139.83,145926.0,127.6595,127.8605,127.5589,127.7965,145926.0
2022-03-23 14:20:00,139.83,140.12,139.8,140.09,111426.0,127.7965,128.0616,127.7691,128.0342,111426.0
2022-03-23 14:30:00,140.09,140.21,139.98,140.13,159975.0,128.0342,128.1438,127.9336,128.0707,159975.0
2022-03-23 14:40:00,140.14,140.25,140.1,140.22,47163.0,128.0799,128.1804,128.0433,128.153,47163.0
2022-03-23 14:50:00,140.22,140.28,140.04,140.04,95966.0,128.153,128.2078,127.9885,127.9885,95966.0
2022-03-23 15:00:00,140.07,140.28,140.0,140.14,80059.0,128.0159,128.2078,127.9519,128.0799,80059.0
2022-03-23 15:10:00,140.14,140.23,140.06,140.08,80499.0,128.0799,128.1621,128.0068,128.025,80499.0
2022-03-23 15:20:00,140.08,140.34,140.06,140.33,109416.0,128.025,128.2627,128.0068,128.2535,109416.0
2022-03-23 15:30:00,140.32,140.35,140.02,140.03,142514.0,128.2444,128.2718,127.9702,127.9793,142514.0
2022-03-23 15:40:00,140.02,140.42,139.97,140.08,232807.0,127.9702,128.3358,127.9245,128.025,232807.0
2022-03-23 15:50:00,140.1,140.11,139.72,139.75,524027.0,128.0433,128.0524,127.696,127.7234,524027.0
2022-03-24 09:30:00,140.3,140.48,139.11,139.51,354016.0,128.2261,128.3906,127.1385,127.5041,354016.0
2022-03-24 09:40:00,139.54,139.97,139.23,139.8,329395.0,127.5315,127.9245,127.2482,127.7691,329395.0
2022-03-24 09:50:00,139.78,140.28,139.71,139.98,160408.0,127.7508,128.2078,127.6869,127.9336,160408.0
2022-03-24 10:00:00,139.97,140.29,139.95,140.24,117257.0,127.9245,128.217,127.9062,128.1713,117257.0
2022-03-24 10:10:00,140.25,140.33,139.91,140.12,125358.0,128.1804,128.2535,127.8697,128.0616,125358.0
2022-03-24 10:20:00,140.13,140.22,139.92,140.03,128697.0,128.0707,128.153,127.8788,127.9793,128697.0
2022-03-24 10:30:00,140.02,140.5,139.96,140.06,152830.0,127.9702,128.4089,127.9154,128.0068,152830.0
2022-03-24 10:40:00,140.07,140.17,139.97,140.02,136025.0,128.0159,128.1073,127.9245,127.9702,136025.0
2022-03-24 10:50:00,140.02,140.06,139.79,139.88,150321.0,127.9702,128.0068,127.76,127.8422,150321.0
2022-03-24 11:00:00,139.89,140.27,139.81,140.03,177155.0,127.8514,128.1987,127.7783,127.9793,177155.0
2022-03-24 11:10:00,140.0,140.28,139.92,140.23,88831.0,127.9519,128.2078,127.8788,128.1621,88831.0
2022-03-24 11:20:00,140.23,140.39,140.16,140.3,140963.0,128.1621,128.3084,128.0981,128.2261,140963.0
2022-03-24 11:30:00,140.32,140.34,140.1,140.27,110533.0,128.2444,128.2627,128.0433,128.1987,110533.0
2022-03-24 11:40:00,140.28,140.51,140.27,140.33,146019.0,128.2078,128.418,128.1987,128.2535,146019.0
2022-03-24 11:50:00,140.34,140.56,140.25,140.35,124717.0,128.2627,128.4637,128.1804,128.2718,124717.0
2022-03-24 12:00:00,140.35,140.43,140.03,140.14,70330.0,128.2718,128.3449,127.9793,128.0799,70330.0
2022-03-24 12:10:00,140.15,140.27,140.12,140.26,71797.0,128.089,128.1987,128.0616,128.1895,71797.0
2022-03-24 12:20:00,140.23,140.41,140.06,140.18,86831.0,128.1621,128.3266,128.0068,128.1164,86831.0
2022-03-24 12:30:00,140.17,140.18,139.96,140.11,96259.0,128.1073,128.1164,127.9154,128.0524,96259.0
2022-03-24 12:40:00,140.1,140.18,140.03,140.08,93893.0,128.0433,128.1164,127.9793,128.025,93893.0
2022-03-24 12:50:00,140.09,140.09,139.97,139.98,61097.0,128.0342,128.0342,127.9245,127.9336,61097.0
2022-03-24 13:00:00,139.98,140.07,139.97,140.0,124787.0,127.9336,128.0159,127.9245,127.9519,124787.0
2022-03-24 13:10:00,140.01,140.11,139.96,140.11,102281.0,127.9611,128.0524,127.9154,128.0524,102281.0
2022-03-24 13:20:00,140.1,140.13,140.01,140.05,63030.0,128.0433,128.0707,127.9611,127.9976,63030.0
2022-03-24 13:30:00,140.04,140.09,139.97,140.02,113832.0,127.9885,128.0342,127.9245,127.9702,113832.0
2022-03-24 13:40:00,140.02,140.1,140.0,140.06,62863.0,127.9702,128.0433,127.9519,128.0068,62863.0
2022-03-24 13:50:00,140.06,140.1,139.99,140.01,77201.0,128.0068,128.0433,127.9428,127.9611,77201.0
2022-03-24 14:00:00,140.01,140.18,139.99,140.02,94446.0,127.9611,128.1164,127.9428,127.9702,94446.0
2022-03-24 14:10:00,140.02,140.12,139.98,140.09,87769.0,127.9702,128.0616,127.9336,128.0342,87769.0
2022-03-24 14:20:00,140.06,140.08,139.95,139.99,141982.0,128.0068,128.025,127.9062,127.9428,141982.0
2022-03-24 14:30:00,140.0,140.04,139.95,140.0,173172.0,127.9519,127.9885,127.9062,127.9519,173172.0
2022-03-24 14:40:00,140.0,140.05,139.91,140.01,174742.0,127.9519,127.9976,127.8697,127.9611,174742.0
2022-03-24 14:50:00,140.0,140.13,139.99,140.08,84100.0,127.9519,128.0707,127.9428,128.025,84100.0
2022-03-24 15:00:00,140.07,140.29,139.91,140.25,167895.0,128.0159,128.217,127.8697,128.1804,167895.0
2022-03-24 15:10:00,140.24,140.37,140.2,140.3,83581.0,128.1713,128.2901,128.1347,128.2261,83581.0
2022-03-24 15:20:00,140.32,140.51,140.29,140.46,112066.0,128.2444,128.418,128.217,128.3723,112066.0
2022-03-24 15:30:00,140.48,140.48,140.32,140.39,121360.0,128.3906,128.3906,128.2444,128.3084,121360.0
2022-03-24 15:40:00,140.39,140.55,140.32,140.52,153837.0,128.3084,128.4546,128.2444,128.4272,153837.0
2022-03-24 15:50:00,140.5,140.71,140.48,140.68,450831.0,128.4089,128.6008,128.3906,128.5734,450831.0
2022-03-25 09:30:00,141.09,141.55,140.8,141.54,287707.0,128.9481,129.3685,128.6831,129.3594,287707.0
2022-03-25 09:40:00,141.52,142.17,141.25,142.05,214032.0,129.3411,129.9352,129.0943,129.8255,214032.0
2022-03-25 09:50:00,142.03,142.49,141.93,142.01,172103.0,129.8072,130.2276,129.7158,129.7889,172103.0
2022-03-25 10:00:00,141.97,142.02,141.54,141.99,82910.0,129.7524,129.7981,129.3594,129.7707,82910.0
2022-03-25 10:10:00,141.96,142.5,141.84,142.42,131650.0,129.7432,130.2368,129.6336,130.1637,131650.0
2022-03-25 10:20:00,142.43,142.5,142.11,142.15,111287.0,130.1728,130.2368,129.8803,129.9169,111287.0
2022-03-25 10:30:00,142.16,142.31,142.03,142.14,89115.0,129.926,130.0631,129.8072,129.9078,89115.0
2022-03-25 10:40:00,142.13,142.76,142.12,142.5,188332.0,129.8986,130.4744,129.8895,130.2368,188332.0
2022-03-25 10:50:00,142.5,143.05,142.5,142.94,191462.0,130.2368,130.7394,130.2368,130.6389,191462.0
2022-03-25 11:00:00,142.95,143.18,142.62,142.68,150156.0,130.648,130.8583,130.3464,130.4013,150156.0
2022-03-25 11:10:00,142.69,142.72,142.16,142.21,164270.0,130.4104,130.4378,129.926,129.9717,164270.0
2022-03-25 11:20:00,142.23,142.25,141.56,141.75,159412.0,129.99,130.0083,129.3777,129.5513,159412.0
2022-03-25 11:30:00,141.71,141.88,141.56,141.74,127506.0,129.5148,129.6701,129.3777,129.5422,127506.0
2022-03-25 11:40:00,141.75,142.17,141.72,141.88,101816.0,129.5513,129.9352,129.5239,129.6701,101816.0
2022-03-25 11:50:00,141.89,142.17,141.72,141.8,99515.0,129.6793,129.9352,129.5239,129.597,99515.0
2022-03-25 12:00:00,141.8,142.07,141.77,141.98,59088.0,129.597,129.8438,129.5696,129.7615,59088.0
2022-03-25 12:10:00,141.97,142.09,141.83,141.87,90366.0,129.7524,129.8621,129.6244,129.661,90366.0
2022-03-25 12:20:00,141.87,142.0,141.7,141.75,68056.0,129.661,129.7798,129.5056,129.5513,68056.0
2022-03-25 12:30:00,141.73,141.73,141.22,141.33,138406.0,129.533,129.533,129.0669,129.1675,138406.0
2022-03-25 12:40:00,141.33,141.59,141.18,141.55,106898.0,129.1675,129.4051,129.0304,129.3685,106898.0
2022-03-25 12:50:00,141.55,141.56,141.26,141.37,124384.0,129.3685,129.3777,129.1035,129.204,124384.0
2022-03-25 13:00:00,141.37,141.4,141.22,141.29,84962.0,129.204,129.2314,129.0669,129.1309,84962.0
2022-03-25 13:10:00,141.27,141.45,141.1,141.4,133228.0,129.1126,129.2771,128.9573,129.2314,133228.0
2022-03-25 13:20:00,141.42,141.49,141.19,141.26,82606.0,129.2497,129.3137,129.0395,129.1035,82606.0
2022-03-25 13:30:00,141.28,141.56,141.27,141.47,60132.0,129.1218,129.3777,129.1126,129.2954,60132.0
2022-03-25 13:40:00,141.48,141.62,141.42,141.56,50572.0,129.3046,129.4325,129.2497,129.3777,50572.0
2022-03-25 13:50:00,141.58,141.68,141.52,141.64,63155.0,129.3959,129.4873,129.3411,129.4508,63155.0
2022-03-25 14:00:00,141.65,141.77,141.59,141.69,109584.0,129.4599,129.5696,129.4051,129.4965,109584.0
2022-03-25 14:10:00,141.7,141.83,141.56,141.62,86117.0,129.5056,129.6244,129.3777,129.4325,86117.0
2022-03-25 14:20:00,141.61,141.71,141.48,141.58,84919.0,129.4234,129.5148,129.3046,129.3959,84919.0
2022-03-25 14:30:00,141.59,141.67,141.52,141.54,60669.0,129.4051,129.4782,129.3411,129.3594,60669.0
2022-03-25 14:40:00,141.53,141.55,141.39,141.48,71569.0,129.3502,129.3685,129.2223,129.3046,71569.0
2022-03-25 14:50:00,141.49,141.62,141.43,141.44,73999.0,129.3137,129.4325,129.2589,129.268,73999.0
2022-03-25 15:00:00,141.45,141.46,141.21,141.29,82917.0,129.2771,129.2863,129.0578,129.1309,82917.0
2022-03-25 15:10:00,141.34,141.43,141.25,141.34,96107.0,129.1766,129.2589,129.0943,129.1766,96107.0
2022-03-25 15:20:00,141.34,141.37,141.17,141.19,100487.0,129.1766,129.204,129.0212,129.0395,100487.0
2022-03-25 15:30:00,141.21,141.53,141.2,141.38,104788.0,129.0578,129.3502,129.0486,129.2132,104788.0
2022-03-25 15:40:00,141.39,141.72,141.39,141.69,204701.0,129.2223,129.5239,129.2223,129.4965,204701.0
2022-03-25 15:50:00,141.69,141.93,141.59,141.91,427762.0,129.4965,129.7158,129.4051,129.6975,427762.0
2022-03-28 09:30:00,140.0,140.76,138.01,138.09,951965.0,127.9519,128.6465,126.1332,126.2063,951965.0
2022-03-28 09:40:00,138.06,139.05,137.89,138.9,571691.0,126.1789,127.0837,126.0235,126.9466,571691.0
2022-03-28 09:50:00,138.95,139.41,138.85,139.35,298675.0,126.9923,127.4127,126.9009,127.3579,298675.0
2022-03-28 10:00:00,139.33,139.48,139.03,139.12,245597.0,127.3396,127.4767,127.0654,127.1476,245597.0
2022-03-28 10:10:00,139.11,139.47,139.06,139.27,217918.0,127.1385,127.4675,127.0928,127.2847,217918.0
2022-03-28 10:20:00,139.26,139.7,138.88,139.62,200743.0,127.2756,127.6777,126.9283,127.6046,200743.0
2022-03-28 10:30:00,139.62,139.65,139.05,139.19,190734.0,127.6046,127.632,127.0837,127.2116,190734.0
2022-03-28 10:40:00,139.17,139.22,139.0,139.09,176084.0,127.1933,127.239,127.038,127.1202,176084.0
2022-03-28 10:50:00,139.04,139.16,138.78,138.83,298887.0,127.0745,127.1842,126.8369,126.8826,298887.0
2022-03-28 11:00:00,138.83,139.02,138.54,138.83,264882.0,126.8826,127.0563,126.6176,126.8826,264882.0
2022-03-28 11:10:00,138.86,139.23,138.77,139.15,186537.0,126.91,127.2482,126.8278,127.1751,186537.0
2022-03-28 11:20:00,139.16,139.19,138.74,138.97,181725.0,127.1842,127.2116,126.8003,127.0106,181725.0
2022-03-28 11:30:00,138.99,139.07,138.78,138.99,115818.0,127.0288,127.1019,126.8369,127.0288,115818.0
2022-03-28 11:40:00,139.01,139.01,138.49,138.5,211863.0,127.0471,127.0471,126.5719,126.581,211863.0
2022-03-28 11:50:00,138.5,138.8,138.47,138.74,127615.0,126.581,126.8552,126.5536,126.8003,127615.0
2022-03-28 12:00:00,138.74,138.83,138.55,138.58,112237.0,126.8003,126.8826,126.6267,126.6541,112237.0
2022-03-28 12:10:00,138.58,138.76,138.53,138.74,102458.0,126.6541,126.8186,126.6084,126.8003,102458.0
2022-03-28 12:20:00,138.75,139.09,138.75,139.0,77453.0,126.8095,127.1202,126.8095,127.038,77453.0
2022-03-28 12:30:00,138.98,139.22,138.91,139.18,105371.0,127.0197,127.239,126.9557,127.2025,105371.0
2022-03-28 12:40:00,139.16,139.4,139.14,139.33,97615.0,127.1842,127.4036,127.1659,127.3396,97615.0
2022-03-28 12:50:00,139.32,139.47,139.29,139.42,59533.0,127.3304,127.4675,127.303,127.4218,59533.0
2022-03-28 13:00:00,139.44,139.52,139.25,139.37,73105.0,127.4401,127.5132,127.2665,127.3761,73105.0
2022-03-28 13:10:00,139.38,139.52,139.36,139.41,64695.0,127.3853,127.5132,127.367,127.4127,64695.0
2022-03-28 13:20:00,139.41,139.51,139.25,139.43,101646.0,127.4127,127.5041,127.2665,127.431,101646.0
2022-03-28 13:30:00,139.44,139.55,139.36,139.38,56028.0,127.4401,127.5406,127.367,127.3853,56028.0
2022-03-28 13:40:00,139.4,139.46,139.32,139.45,69450.0,127.4036,127.4584,127.3304,127.4492,69450.0
2022-03-28 13:50:00,139.44,139.57,139.4,139.51,82709.0,127.4401,127.5589,127.4036,127.5041,82709.0
2022-03-28 14:00:00,139.5,139.67,139.45,139.6,93424.0,127.4949,127.6503,127.4492,127.5863,93424.0
2022-03-28 14:10:00,139.61,139.7,139.51,139.56,89412.0,127.5955,127.6777,127.5041,127.5498,89412.0
2022-03-28 14:20:00,139.56,139.76,139.55,139.71,90109.0,127.5498,127.7326,127.5406,127.6869,90109.0
2022-03-28 14:30:00,139.7,139.79,139.65,139.74,63785.0,127.6777,127.76,127.632,127.7143,63785.0
2022-03-28 14:40:00,139.74,140.1,139.71,140.03,124036.0,127.7143,128.0433,127.6869,127.9793,124036.0
2022-03-28 14:50:00,140.04,140.29,140.04,140.29,149408.0,127.9885,128.217,127.9885,128.217,149408.0
2022-03-28 15:00:00,140.29,140.32,140.01,140.07,130749.0,128.217,128.2444,127.9611,128.0159,130749.0
2022-03-28 15:10:00,140.08,140.18,140.06,140.06,61409.0,128.025,128.1164,128.0068,128.0068,61409.0
2022-03-28 15:20:00,140.06,140.43,140.04,140.39,109891.0,128.0068,128.3449,127.9885,128.3084,109891.0
2022-03-28 15:30:00,140.4,140.43,140.29,140.34,136798.0,128.3175,128.3449,128.217,128.2627,136798.0
2022-03-28 15:40:00,140.33,140.78,140.33,140.78,209780.0,128.2535,128.6648,128.2535,128.6648,209780.0
2022-03-28 15:50:00,140.75,140.97,140.44,140.86,462027.0,128.6374,128.8384,128.3541,128.7379,462027.0
2022-03-29 09:30:00,143.35,143.6,141.89,142.3,663819.0,131.0136,131.2421,129.6793,130.054,663819.0
2022-03-29 09:40:00,142.35,142.38,141.54,141.7,265259.0,130.0997,130.1271,129.3594,129.5056,265259.0
2022-03-29 09:50:00,141.71,141.95,140.88,140.92,232258.0,129.5148,129.7341,128.7562,128.7927,232258.0
2022-03-29 10:00:00,140.94,141.33,140.54,141.16,307296.0,128.811,129.1675,128.4454,129.0121,307296.0
2022-03-29 10:10:00,141.21,141.21,140.38,140.4,260936.0,129.0578,129.0578,128.2992,128.3175,260936.0
2022-03-29 10:20:00,140.39,141.02,140.24,140.98,354587.0,128.3084,128.8841,128.1713,128.8476,354587.0
2022-03-29 10:30:00,140.97,141.15,140.86,141.09,179529.0,128.8384,129.0029,128.7379,128.9481,179529.0
2022-03-29 10:40:00,141.04,141.41,140.97,141.22,188997.0,128.9024,129.2406,128.8384,129.0669,188997.0
2022-03-29 10:50:00,141.23,141.78,141.23,141.73,143916.0,129.0761,129.5787,129.0761,129.533,143916.0
2022-03-29 11:00:00,141.74,141.89,141.56,141.74,139224.0,129.5422,129.6793,129.3777,129.5422,139224.0
2022-03-29 11:10:00,141.73,141.75,141.34,141.44,122835.0,129.533,129.5513,129.1766,129.268,122835.0
2022-03-29 11:20:00,141.44,141.79,141.39,141.67,132677.0,129.268,129.5879,129.2223,129.4782,132677.0
2022-03-29 11:30:00,141.64,141.84,141.6,141.72,124315.0,129.4508,129.6336,129.4142,129.5239,124315.0
2022-03-29 11:40:00,141.71,141.89,141.54,141.83,133014.0,129.5148,129.6793,129.3594,129.6244,133014.0
2022-03-29 11:50:00,141.82,141.9,141.73,141.81,137056.0,129.6153,129.6884,129.533,129.6062,137056.0
2022-03-29 12:00:00,141.81,141.89,141.6,141.6,112643.0,129.6062,129.6793,129.4142,129.4142,112643.0
2022-03-29 12:10:00,141.58,141.58,141.34,141.49,113895.0,129.3959,129.3959,129.1766,129.3137,113895.0
2022-03-29 12:20:00,141.51,141.51,141.26,141.29,78556.0,129.332,129.332,129.1035,129.1309,78556.0
2022-03-29 12:30:00,141.26,141.27,140.83,140.88,116189.0,129.1035,129.1126,128.7105,128.7562,116189.0
2022-03-29 12:40:00,140.88,141.16,140.83,141.04,113174.0,128.7562,129.0121,128.7105,128.9024,113174.0
2022-03-29 12:50:00,141.05,141.06,140.67,140.74,89170.0,128.9116,128.9207,128.5643,128.6282,89170.0
2022-03-29 13:00:00,140.77,140.77,140.41,140.42,103233.0,128.6557,128.6557,128.3266,128.3358,103233.0
2022-03-29 13:10:00,140.42,140.77,140.37,140.69,115412.0,128.3358,128.6557,128.2901,128.5825,115412.0
2022-03-29 13:20:00,140.69,140.7,140.5,140.5,108110.0,128.5825,128.5917,128.4089,128.4089,108110.0
2022-03-29 13:30:00,140.52,140.75,140.42,140.71,81367.0,128.4272,128.6374,128.3358,128.6008,81367.0
2022-03-29 13:40:00,140.68,140.95,140.64,140.92,94893.0,128.5734,128.8202,128.5368,128.7927,94893.0
2022-03-29 13:50:00,140.91,140.91,140.71,140.77,81114.0,128.7836,128.7836,128.6008,128.6557,81114.0
2022-03-29 14:00:00,140.77,140.89,140.74,140.79,88992.0,128.6557,128.7653,128.6282,128.6739,88992.0
2022-03-29 14:10:00,140.8,140.88,140.62,140.64,120758.0,128.6831,128.7562,128.5186,128.5368,120758.0
2022-03-29 14:20:00,140.64,140.89,140.59,140.88,68010.0,128.5368,128.7653,128.4911,128.7562,68010.0
2022-03-29 14:30:00,140.87,141.22,140.85,141.06,123452.0,128.747,129.0669,128.7288,128.9207,123452.0
2022-03-29 14:40:00,141.05,141.07,140.84,140.84,96080.0,128.9116,128.9298,128.7196,128.7196,96080.0
2022-03-29 14:50:00,140.84,140.94,140.77,140.9,122814.0,128.7196,128.811,128.6557,128.7745,122814.0
2022-03-29 15:00:00,140.91,141.16,140.84,141.06,172009.0,128.7836,129.0121,128.7196,128.9207,172009.0
2022-03-29 15:10:00,141.06,141.23,140.99,141.09,131707.0,128.9207,129.0761,128.8567,128.9481,131707.0
2022-03-29 15:20:00,141.1,141.24,141.02,141.23,111055.0,128.9573,129.0852,128.8841,129.0761,111055.0
2022-03-29 15:30:00,141.24,141.57,141.16,141.38,217547.0,129.0852,129.3868,129.0121,129.2132,217547.0
2022-03-29 15:40:00,141.37,141.38,141.15,141.22,174704.0,129.204,129.2132,129.0029,129.0669,174704.0
2022-03-29 15:50:00,141.18,141.28,140.95,141.23,565014.0,129.0304,129.1218,128.8202,129.0761,565014.0
2022-03-30 09:30:00,141.9,142.11,141.22,141.48,492159.0,129.6884,129.8803,129.0669,129.3046,492159.0
2022-03-30 09:40:00,141.47,141.67,141.03,141.64,182516.0,129.2954,129.4782,128.8933,129.4508,182516.0
2022-03-30 09:50:00,141.7,142.07,141.49,142.04,224318.0,129.5056,129.8438,129.3137,129.8164,224318.0
2022-03-30 10:00:00,142.02,142.12,141.48,141.48,148712.0,129.7981,129.8895,129.3046,129.3046,148712.0
2022-03-30 10:10:00,141.45,141.48,140.91,141.07,177762.0,129.2771,129.3046,128.7836,128.9298,177762.0
2022-03-30 10:20:00,141.06,141.36,140.91,140.99,162693.0,128.9207,129.1949,128.7836,128.8567,162693.0
2022-03-30 10:30:00,141.02,141.13,140.88,140.91,88849.0,128.8841,128.9847,128.7562,128.7836,88849.0
2022-03-30 10:40:00,140.94,141.3,140.85,141.3,163552.0,128.811,129.14,128.7288,129.14,163552.0
2022-03-30 10:50:00,141.3,141.41,141.11,141.15,100327.0,129.14,129.2406,128.9664,129.0029,100327.0
2022-03-30 11:00:00,141.14,141.14,140.72,140.77,124196.0,128.9938,128.9938,128.61,128.6557,124196.0
2022-03-30 11:10:00,140.75,140.98,140.43,140.96,163310.0,128.6374,128.8476,128.3449,128.8293,163310.0
2022-03-30 11:20:00,140.95,141.01,140.72,140.87,101835.0,128.8202,128.875,128.61,128.747,101835.0
2022-03-30 11:30:00,140.85,140.94,140.68,140.85,121759.0,128.7288,128.811,128.5734,128.7288,121759.0
2022-03-30 11:40:00,140.85,140.87,140.63,140.79,67305.0,128.7288,128.747,128.5277,128.6739,67305.0
2022-03-30 11:50:00,140.81,140.81,140.45,140.68,87091.0,128.6922,128.6922,128.3632,128.5734,87091.0
2022-03-30 12:00:00,140.68,140.78,140.34,140.39,107507.0,128.5734,128.6648,128.2627,128.3084,107507.0
2022-03-30 12:10:00,140.4,140.64,140.36,140.63,81153.0,128.3175,128.5368,128.2809,128.5277,81153.0
2022-03-30 12:20:00,140.62,140.83,140.62,140.7,97381.0,128.5186,128.7105,128.5186,128.5917,97381.0
2022-03-30 12:30:00,140.69,140.87,140.62,140.84,84352.0,128.5825,128.747,128.5186,128.7196,84352.0
2022-03-30 12:40:00,140.82,140.93,140.79,140.83,85827.0,128.7013,128.8019,128.6739,128.7105,85827.0
2022-03-30 12:50:00,140.81,140.82,140.57,140.65,92860.0,128.6922,128.7013,128.4729,128.546,92860.0
2022-03-30 13:00:00,140.66,140.66,140.41,140.49,72601.0,128.5551,128.5551,128.3266,128.3997,72601.0
2022-03-30 13:10:00,140.48,140.54,140.41,140.46,65683.0,128.3906,128.4454,128.3266,128.3723,65683.0
2022-03-30 13:20:00,140.45,140.45,140.24,140.31,110612.0,128.3632,128.3632,128.1713,128.2352,110612.0
2022-03-30 13:30:00,140.31,140.34,140.14,140.21,75879.0,128.2352,128.2627,128.0799,128.1438,75879.0
2022-03-30 13:40:00,140.2,140.24,139.93,140.07,186157.0,128.1347,128.1713,127.8879,128.0159,186157.0
2022-03-30 13:50:00,140.07,140.16,139.98,140.03,89906.0,128.0159,128.0981,127.9336,127.9793,89906.0
2022-03-30 14:00:00,140.02,140.32,140.01,140.27,70884.0,127.9702,128.2444,127.9611,128.1987,70884.0
2022-03-30 14:10:00,140.29,140.36,140.0,140.04,85752.0,128.217,128.2809,127.9519,127.9885,85752.0
2022-03-30 14:20:00,140.05,140.11,139.98,140.08,102906.0,127.9976,128.0524,127.9336,128.025,102906.0
2022-03-30 14:30:00,140.07,140.29,140.06,140.24,72501.0,128.0159,128.217,128.0068,128.1713,72501.0
2022-03-30 14:40:00,140.25,140.25,139.99,140.1,87394.0,128.1804,128.1804,127.9428,128.0433,87394.0
2022-03-30 14:50:00,140.1,140.14,139.97,140.0,92975.0,128.0433,128.0799,127.9245,127.9519,92975.0
2022-03-30 15:00:00,139.99,140.1,139.97,140.04,109931.0,127.9428,128.0433,127.9245,127.9885,109931.0
2022-03-30 15:10:00,140.05,140.13,139.99,140.03,100721.0,127.9976,128.0707,127.9428,127.9793,100721.0
2022-03-30 15:20:00,140.03,140.16,139.91,140.11,178620.0,127.9793,128.0981,127.8697,128.0524,178620.0
2022-03-30 15:30:00,140.09,140.27,140.02,140.14,117341.0,128.0342,128.1987,127.9702,128.0799,117341.0
2022-03-30 15:40:00,140.14,140.25,140.02,140.18,201752.0,128.0799,128.1804,127.9702,128.1164,201752.0
2022-03-30 15:50:00,140.15,140.57,139.97,140.54,493162.0,128.089,128.4729,127.9245,128.4454,493162.0
2022-03-31 09:30:00,139.83,140.25,139.41,139.72,476111.0,127.7965,128.1804,127.4127,127.696,476111.0
2022-03-31 09:40:00,139.73,140.34,139.59,140.28,188887.0,127.7052,128.2627,127.5772,128.2078,188887.0
2022-03-31 09:50:00,140.27,140.35,139.71,139.87,184183.0,128.1987,128.2718,127.6869,127.8331,184183.0
2022-03-31 10:00:00,139.84,139.87,139.34,139.42,218680.0,127.8057,127.8331,127.3487,127.4218,218680.0
2022-03-31 10:10:00,139.43,139.52,139.11,139.13,167334.0,127.431,127.5132,127.1385,127.1568,167334.0
2022-03-31 10:20:00,139.13,139.31,138.99,139.23,199071.0,127.1568,127.3213,127.0288,127.2482,199071.0
2022-03-31 10:30:00,139.22,139.32,139.01,139.04,159192.0,127.239,127.3304,127.0471,127.0745,159192.0
2022-03-31 10:40:00,139.06,139.4,138.97,139.31,192060.0,127.0928,127.4036,127.0106,127.3213,192060.0
2022-03-31 10:50:00,139.3,139.46,139.07,139.36,171071.0,127.3122,127.4584,127.1019,127.367,171071.0
2022-03-31 11:00:00,139.32,139.39,139.06,139.35,113151.0,127.3304,127.3944,127.0928,127.3579,113151.0
2022-03-31 11:10:00,139.34,139.56,139.31,139.45,138278.0,127.3487,127.5498,127.3213,127.4492,138278.0
2022-03-31 11:20:00,139.42,139.43,139.02,139.03,131706.0,127.4218,127.431,127.0563,127.0654,131706.0
2022-03-31 11:30:00,139.02,139.03,138.42,138.59,323080.0,127.0563,127.0654,126.5079,126.6633,323080.0
2022-03-31 11:40:00,138.59,138.78,138.51,138.61,204384.0,126.6633,126.8369,126.5901,126.6815,204384.0
2022-03-31 11:50:00,138.6,138.66,138.42,138.59,143250.0,126.6724,126.7272,126.5079,126.6633,143250.0
2022-03-31 12:00:00,138.57,138.7,138.47,138.48,146881.0,126.645,126.7638,126.5536,126.5627,146881.0
2022-03-31 12:10:00,138.48,138.53,138.23,138.26,232450.0,126.5627,126.6084,126.3342,126.3617,232450.0
2022-03-31 12:20:00,138.26,138.28,137.87,137.93,225828.0,126.3617,126.3799,126.0052,126.0601,225828.0
2022-03-31 12:30:00,137.91,138.17,137.91,138.12,125300.0,126.0418,126.2794,126.0418,126.2337,125300.0
2022-03-31 12:40:00,138.12,138.15,137.94,137.96,106967.0,126.2337,126.2611,126.0692,126.0875,106967.0
2022-03-31 12:50:00,137.97,138.1,137.86,138.08,177184.0,126.0966,126.2154,125.9961,126.1971,177184.0
2022-03-31 13:00:00,138.07,138.11,137.94,137.98,90764.0,126.188,126.2246,126.0692,126.1058,90764.0
2022-03-31 13:10:00,137.97,138.08,137.88,138.04,141852.0,126.0966,126.1971,126.0144,126.1606,141852.0
2022-03-31 13:20:00,138.04,138.04,137.73,137.84,141182.0,126.1606,126.1606,125.8773,125.9778,141182.0
2022-03-31 13:30:00,137.85,138.14,137.78,138.12,133914.0,125.9869,126.252,125.923,126.2337,133914.0
2022-03-31 13:40:00,138.14,138.33,138.14,138.2,135989.0,126.252,126.4256,126.252,126.3068,135989.0
2022-03-31 13:50:00,138.21,138.28,138.06,138.07,131744.0,126.316,126.3799,126.1789,126.188,131744.0
2022-03-31 14:00:00,138.06,138.08,137.86,137.9,102421.0,126.1789,126.1971,125.9961,126.0326,102421.0
2022-03-31 14:10:00,137.88,138.04,137.87,137.9,137884.0,126.0144,126.1606,126.0052,126.0326,137884.0
2022-03-31 14:20:00,137.89,137.91,137.71,137.71,141754.0,126.0235,126.0418,125.859,125.859,141754.0
2022-03-31 14:30:00,137.71,137.73,137.32,137.33,297509.0,125.859,125.8773,125.5026,125.5117,297509.0
2022-03-31 14:40:00,137.35,137.54,137.22,137.51,205992.0,125.53,125.7036,125.4112,125.6762,205992.0
2022-03-31 14:50:00,137.5,137.79,137.46,137.79,171286.0,125.6671,125.9321,125.6305,125.9321,171286.0
2022-03-31 15:00:00,137.79,137.93,137.66,137.73,179407.0,125.9321,126.0601,125.8133,125.8773,179407.0
2022-03-31 15:10:00,137.73,137.87,137.7,137.76,167342.0,125.8773,126.0052,125.8498,125.9047,167342.0
2022-03-31 15:20:00,137.74,137.79,137.32,137.39,219204.0,125.8864,125.9321,125.5026,125.5665,219204.0
2022-03-31 15:30:00,137.41,137.48,137.25,137.34,366504.0,125.5848,125.6488,125.4386,125.5208,366504.0
2022-03-31 15:40:00,137.35,137.35,136.75,136.76,655495.0,125.53,125.53,124.9816,124.9907,655495.0
2022-03-31 15:50:00,136.77,136.88,136.26,136.31,1738123.0,124.9999,125.1004,124.5338,124.5795,1738123.0
2022-04-01 09:30:00,137.4,137.41,136.49,137.24,659935.0,125.5757,125.5848,124.744,125.4294,659935.0
2022-04-01 09:40:00,137.24,137.3,135.53,135.79,477935.0,125.4294,125.4843,123.8666,124.1042,477935.0
2022-04-01 09:50:00,135.81,136.07,135.66,135.97,238782.0,124.1225,124.3601,123.9854,124.2687,238782.0
2022-04-01 10:00:00,135.96,136.34,135.45,135.5,310983.0,124.2596,124.6069,123.7935,123.8392,310983.0
2022-04-01 10:10:00,135.52,135.58,134.65,134.7,526776.0,123.8575,123.9123,123.0623,123.108,526776.0
2022-04-01 10:20:00,134.7,134.78,134.17,134.3,509061.0,123.108,123.1811,122.6236,122.7424,509061.0
2022-04-01 10:30:00,134.28,134.56,134.04,134.1,418059.0,122.7242,122.9801,122.5048,122.5597,418059.0
2022-04-01 10:40:00,134.08,134.3,133.8,134.19,293618.0,122.5414,122.7424,122.2855,122.6419,293618.0
2022-04-01 10:50:00,134.2,134.85,134.19,134.48,271433.0,122.6511,123.2451,122.6419,122.907,271433.0
2022-04-01 11:00:00,134.47,135.24,134.46,135.13,270006.0,122.8978,123.6016,122.8887,123.501,270006.0
2022-04-01 11:10:00,135.13,135.53,135.05,135.49,209231.0,123.501,123.8666,123.4279,123.83,209231.0
2022-04-01 11:20:00,135.5,135.59,135.31,135.45,259712.0,123.8392,123.9214,123.6655,123.7935,259712.0
2022-04-01 11:30:00,135.42,135.52,135.24,135.41,150567.0,123.7661,123.8575,123.6016,123.7569,150567.0
2022-04-01 11:40:00,135.36,135.38,134.95,134.95,232466.0,123.7112,123.7295,123.3365,123.3365,232466.0
2022-04-01 11:50:00,134.94,135.18,134.87,134.94,134502.0,123.3274,123.5467,123.2634,123.3274,134502.0
2022-04-01 12:00:00,134.95,135.05,134.65,134.78,133622.0,123.3365,123.4279,123.0623,123.1811,133622.0
2022-04-01 12:10:00,134.79,134.95,134.63,134.9,150525.0,123.1903,123.3365,123.044,123.2908,150525.0
2022-04-01 12:20:00,134.9,135.33,134.86,135.32,133707.0,123.2908,123.6838,123.2543,123.6747,133707.0
2022-04-01 12:30:00,135.32,135.32,134.69,134.92,196663.0,123.6747,123.6747,123.0989,123.3091,196663.0
2022-04-01 12:40:00,134.91,134.99,134.82,134.94,130767.0,123.2999,123.3731,123.2177,123.3274,130767.0
2022-04-01 12:50:00,134.94,135.09,134.86,134.98,225303.0,123.3274,123.4645,123.2543,123.3639,225303.0
2022-04-01 13:00:00,134.97,135.03,134.75,134.78,158119.0,123.3548,123.4096,123.1537,123.1811,158119.0
2022-04-01 13:10:00,134.79,134.84,134.31,134.33,240493.0,123.1903,123.236,122.7516,122.7699,240493.0
2022-04-01 13:20:00,134.32,134.41,134.09,134.4,155934.0,122.7607,122.843,122.5505,122.8338,155934.0
2022-04-01 13:30:00,134.4,134.76,134.32,134.7,134138.0,122.8338,123.1629,122.7607,123.108,134138.0
2022-04-01 13:40:00,134.71,135.0,134.69,134.84,141883.0,123.1172,123.3822,123.0989,123.236,141883.0
2022-04-01 13:50:00,134.83,135.03,134.7,134.99,120292.0,123.2268,123.4096,123.108,123.3731,120292.0
2022-04-01 14:00:00,134.97,135.35,134.94,135.25,114196.0,123.3548,123.7021,123.3274,123.6107,114196.0
2022-04-01 14:10:00,135.22,135.4,135.08,135.34,107267.0,123.5833,123.7478,123.4553,123.6929,107267.0
2022-04-01 14:20:00,135.32,135.63,135.27,135.61,149653.0,123.6747,123.958,123.629,123.9397,149653.0
2022-04-01 14:30:00,135.61,135.86,135.35,135.43,168400.0,123.9397,124.1682,123.7021,123.7752,168400.0
2022-04-01 14:40:00,135.43,135.52,135.26,135.3,134550.0,123.7752,123.8575,123.6198,123.6564,134550.0
2022-04-01 14:50:00,135.3,135.46,135.13,135.18,147660.0,123.6564,123.8026,123.501,123.5467,147660.0
2022-04-01 15:00:00,135.17,135.42,135.11,135.17,150115.0,123.5376,123.7661,123.4827,123.5376,150115.0
2022-04-01 15:10:00,135.17,135.19,134.83,134.84,231663.0,123.5376,123.5559,123.2268,123.236,231663.0
2022-04-01 15:20:00,134.82,134.95,134.76,134.94,179334.0,123.2177,123.3365,123.1629,123.3274,179334.0
2022-04-01 15:30:00,134.95,135.03,134.59,134.63,284405.0,123.3365,123.4096,123.0075,123.044,284405.0
2022-04-01 15:40:00,134.62,135.04,134.62,135.03,365699.0,123.0349,123.4188,123.0349,123.4096,365699.0
2022-04-01 15:50:00,135.05,135.5,135.04,135.31,1105443.0,123.4279,123.8392,123.4188,123.6655,1105443.0
2022-04-04 09:30:00,134.12,134.5,132.89,133.2,891793.0,122.5779,122.9252,121.4538,121.7371,891793.0
2022-04-04 09:40:00,133.22,134.84,133.19,134.84,445402.0,121.7554,123.236,121.728,123.236,445402.0
2022-04-04 09:50:00,134.82,135.65,134.68,135.37,404317.0,123.2177,123.9763,123.0897,123.7204,404317.0
2022-04-04 10:00:00,135.37,135.92,135.11,135.87,253445.0,123.7204,124.223,123.4827,124.1773,253445.0
2022-04-04 10:10:00,135.88,136.82,135.69,136.78,310934.0,124.1865,125.0456,124.0128,125.009,310934.0
2022-04-04 10:20:00,136.78,136.94,136.6,136.72,273008.0,125.009,125.1553,124.8445,124.9542,273008.0
2022-04-04 10:30:00,136.76,136.89,136.28,136.36,256813.0,124.9907,125.1096,124.5521,124.6252,256813.0
2022-04-04 10:40:00,136.35,136.42,135.74,136.17,305709.0,124.616,124.68,124.0585,124.4515,305709.0
2022-04-04 10:50:00,136.17,136.29,135.53,135.56,235410.0,124.4515,124.5612,123.8666,123.894,235410.0
2022-04-04 11:00:00,135.55,135.61,135.33,135.39,176145.0,123.8849,123.9397,123.6838,123.7386,176145.0
2022-04-04 11:10:00,135.39,135.46,135.16,135.34,160504.0,123.7386,123.8026,123.5284,123.6929,160504.0
2022-04-04 11:20:00,135.33,135.55,135.22,135.28,165686.0,123.6838,123.8849,123.5833,123.6381,165686.0
2022-04-04 11:30:00,135.26,135.47,135.22,135.4,279017.0,123.6198,123.8118,123.5833,123.7478,279017.0
2022-04-04 11:40:00,135.42,135.45,135.12,135.13,225076.0,123.7661,123.7935,123.4919,123.501,225076.0
2022-04-04 11:50:00,135.11,135.54,135.09,135.45,133641.0,123.4827,123.8757,123.4645,123.7935,133641.0
2022-04-04 12:00:00,135.45,135.46,135.18,135.41,153132.0,123.7935,123.8026,123.5467,123.7569,153132.0
2022-04-04 12:10:00,135.41,135.73,135.33,135.62,178062.0,123.7569,124.0494,123.6838,123.9488,178062.0
2022-04-04 12:20:00,135.61,135.68,135.42,135.45,149583.0,123.9397,124.0037,123.7661,123.7935,149583.0
2022-04-04 12:30:00,135.44,135.58,135.33,135.34,170479.0,123.7843,123.9123,123.6838,123.6929,170479.0
2022-04-04 12:40:00,135.33,135.67,135.26,135.61,117308.0,123.6838,123.9945,123.6198,123.9397,117308.0
2022-04-04 12:50:00,135.61,135.86,135.42,135.8,259971.0,123.9397,124.1682,123.7661,124.1134,259971.0
2022-04-04 13:00:00,135.79,135.84,135.55,135.69,193108.0,124.1042,124.1499,123.8849,124.0128,193108.0
2022-04-04 13:10:00,135.68,135.85,135.67,135.77,184688.0,124.0037,124.1591,123.9945,124.0859,184688.0
2022-04-04 13:20:00,135.76,135.81,135.46,135.51,208354.0,124.0768,124.1225,123.8026,123.8483,208354.0
2022-04-04 13:30:00,135.51,135.8,135.49,135.54,177946.0,123.8483,124.1134,123.83,123.8757,177946.0
2022-04-04 13:40:00,135.55,135.83,135.47,135.81,122415.0,123.8849,124.1408,123.8118,124.1225,122415.0
2022-04-04 13:50:00,135.82,135.9,135.56,135.68,234034.0,124.1316,124.2048,123.894,124.0037,234034.0
2022-04-04 14:00:00,135.68,135.85,135.62,135.78,218592.0,124.0037,124.1591,123.9488,124.0951,218592.0
2022-04-04 14:10:00,135.78,136.14,135.76,136.12,338342.0,124.0951,124.4241,124.0768,124.4058,338342.0
2022-04-04 14:20:00,136.11,136.12,135.87,135.88,215212.0,124.3967,124.4058,124.1773,124.1865,215212.0
2022-04-04 14:30:00,135.88,136.02,135.85,136.02,190230.0,124.1865,124.3144,124.1591,124.3144,190230.0
2022-04-04 14:40:00,136.01,136.23,135.92,136.13,158989.0,124.3053,124.5064,124.223,124.415,158989.0
2022-04-04 14:50:00,136.11,136.16,135.99,136.08,120719.0,124.3967,124.4424,124.287,124.3693,120719.0
2022-04-04 15:00:00,136.07,136.3,136.0,136.27,136122.0,124.3601,124.5703,124.2961,124.5429,136122.0
2022-04-04 15:10:00,136.27,136.35,136.1,136.21,164436.0,124.5429,124.616,124.3875,124.4881,164436.0
2022-04-04 15:20:00,136.22,136.28,136.1,136.13,235209.0,124.4972,124.5521,124.3875,124.415,235209.0
2022-04-04 15:30:00,136.12,136.12,135.82,135.83,241845.0,124.4058,124.4058,124.1316,124.1408,241845.0
2022-04-04 15:40:00,135.83,135.93,135.61,135.84,346346.0,124.1408,124.2322,123.9397,124.1499,346346.0
2022-04-04 15:50:00,135.83,136.06,135.7,135.98,789906.0,124.1408,124.351,124.022,124.2779,789906.0
2022-04-05 09:30:00,134.07,134.75,133.75,134.74,840388.0,123.4512,124.0773,123.1565,124.0681,840388.0
2022-04-05 09:40:00,134.69,135.03,133.87,133.93,421087.0,124.0221,124.3351,123.267,123.3223,421087.0
2022-04-05 09:50:00,133.93,134.7,133.76,134.6,324523.0,123.3223,124.0313,123.1657,123.9392,324523.0
2022-04-05 10:00:00,134.6,135.4,134.41,134.53,303066.0,123.9392,124.6758,123.7643,123.8748,303066.0
2022-04-05 10:10:00,134.5,134.8,134.16,134.26,261182.0,123.8471,124.1234,123.5341,123.6261,261182.0
2022-04-05 10:20:00,134.23,134.76,134.21,134.29,236499.0,123.5985,124.0865,123.5801,123.6538,236499.0
2022-04-05 10:30:00,134.29,134.36,133.92,133.96,199158.0,123.6538,123.7182,123.3131,123.3499,199158.0
2022-04-05 10:40:00,133.97,134.89,133.92,134.78,320729.0,123.3591,124.2062,123.3131,124.1049,320729.0
2022-04-05 10:50:00,134.79,134.94,134.4,134.41,154070.0,124.1142,124.2523,123.755,123.7643,154070.0
2022-04-05 11:00:00,134.42,134.45,134.09,134.35,127549.0,123.7735,123.8011,123.4696,123.709,127549.0
2022-04-05 11:10:00,134.36,134.42,134.07,134.09,130480.0,123.7182,123.7735,123.4512,123.4696,130480.0
2022-04-05 11:20:00,134.09,134.41,134.08,134.34,106824.0,123.4696,123.7643,123.4604,123.6998,106824.0
2022-04-05 11:30:00,134.34,134.55,134.11,134.18,144142.0,123.6998,123.8932,123.488,123.5525,144142.0
2022-04-05 11:40:00,134.18,134.53,134.09,134.28,156790.0,123.5525,123.8748,123.4696,123.6446,156790.0
2022-04-05 11:50:00,134.26,134.34,134.02,134.09,118969.0,123.6261,123.6998,123.4051,123.4696,118969.0
2022-04-05 12:00:00,134.09,134.42,134.01,134.18,141056.0,123.4696,123.7735,123.3959,123.5525,141056.0
2022-04-05 12:10:00,134.19,134.27,133.73,133.73,208209.0,123.5617,123.6353,123.1381,123.1381,208209.0
2022-04-05 12:20:00,133.73,133.83,133.6,133.62,93944.0,123.1381,123.2302,123.0184,123.0368,93944.0
2022-04-05 12:30:00,133.61,133.83,133.58,133.79,117546.0,123.0276,123.2302,123.0,123.1934,117546.0
2022-04-05 12:40:00,133.77,133.79,133.63,133.74,88890.0,123.1749,123.1934,123.046,123.1473,88890.0
2022-04-05 12:50:00,133.73,134.05,133.66,134.02,136601.0,123.1381,123.4328,123.0737,123.4051,136601.0
2022-04-05 13:00:00,133.98,134.32,133.94,134.31,133829.0,123.3683,123.6814,123.3315,123.6722,133829.0
2022-04-05 13:10:00,134.33,134.33,134.15,134.25,117405.0,123.6906,123.6906,123.5248,123.6169,117405.0
2022-04-05 13:20:00,134.25,134.29,134.08,134.1,79270.0,123.6169,123.6538,123.4604,123.4788,79270.0
2022-04-05 13:30:00,134.09,134.13,134.0,134.04,62250.0,123.4696,123.5064,123.3867,123.4236,62250.0
2022-04-05 13:40:00,134.03,134.12,133.9,134.07,94906.0,123.4144,123.4972,123.2946,123.4512,94906.0
2022-04-05 13:50:00,134.05,134.09,133.92,134.08,93859.0,123.4328,123.4696,123.3131,123.4604,93859.0
2022-04-05 14:00:00,134.08,134.1,133.84,133.88,109130.0,123.4604,123.4788,123.2394,123.2762,109130.0
2022-04-05 14:10:00,133.89,134.06,133.86,134.05,97233.0,123.2854,123.442,123.2578,123.4328,97233.0
2022-04-05 14:20:00,134.06,134.1,133.85,133.85,129177.0,123.442,123.4788,123.2486,123.2486,129177.0
2022-04-05 14:30:00,133.85,133.94,133.77,133.79,127085.0,123.2486,123.3315,123.1749,123.1934,127085.0
2022-04-05 14:40:00,133.8,134.0,133.77,133.93,102117.0,123.2026,123.3867,123.1749,123.3223,102117.0
2022-04-05 14:50:00,133.94,134.01,133.68,133.73,142525.0,123.3315,123.3959,123.0921,123.1381,142525.0
2022-04-05 15:00:00,133.72,133.81,133.56,133.57,121754.0,123.1289,123.2118,122.9816,122.9908,121754.0
2022-04-05 15:10:00,133.58,133.62,133.3,133.43,164772.0,123.0,123.0368,122.7422,122.8619,164772.0
2022-04-05 15:20:00,133.43,133.47,133.26,133.3,199873.0,122.8619,122.8987,122.7053,122.7422,199873.0
2022-04-05 15:30:00,133.3,133.3,133.01,133.17,268438.0,122.7422,122.7422,122.4751,122.6225,268438.0
2022-04-05 15:40:00,133.17,133.3,133.07,133.09,316167.0,122.6225,122.7422,122.5304,122.5488,316167.0
2022-04-05 15:50:00,133.1,133.41,133.09,133.38,768434.0,122.558,122.8435,122.5488,122.8158,768434.0
2022-04-06 09:30:00,131.58,132.56,131.42,132.0,882352.0,121.1584,122.0608,121.0111,121.5451,882352.0
2022-04-06 09:40:00,131.97,132.32,131.8,132.04,313261.0,121.5175,121.8398,121.361,121.582,313261.0
2022-04-06 09:50:00,132.06,132.31,131.6,131.72,343763.0,121.6004,121.8306,121.1768,121.2873,343763.0
2022-04-06 10:00:00,131.74,131.86,131.29,131.41,349850.0,121.3057,121.4162,120.8914,121.0019,349850.0
2022-04-06 10:10:00,131.42,131.59,131.04,131.5,252762.0,121.0111,121.1676,120.6612,121.0847,252762.0
2022-04-06 10:20:00,131.5,131.85,131.4,131.49,225288.0,121.0847,121.407,120.9927,121.0755,225288.0
2022-04-06 10:30:00,131.47,131.9,131.37,131.77,225356.0,121.0571,121.4531,120.965,121.3334,225356.0
2022-04-06 10:40:00,131.77,131.95,131.52,131.72,170597.0,121.3334,121.4991,121.1032,121.2873,170597.0
2022-04-06 10:50:00,131.74,131.83,131.34,131.44,142202.0,121.3057,121.3886,120.9374,121.0295,142202.0
2022-04-06 11:00:00,131.44,131.56,131.29,131.37,163202.0,121.0295,121.14,120.8914,120.965,163202.0
2022-04-06 11:10:00,131.38,131.58,131.26,131.28,160751.0,120.9742,121.1584,120.8637,120.8822,160751.0
2022-04-06 11:20:00,131.26,131.74,131.26,131.52,156915.0,120.8637,121.3057,120.8637,121.1032,156915.0
2022-04-06 11:30:00,131.54,131.71,131.11,131.12,180116.0,121.1216,121.2781,120.7256,120.7348,180116.0
2022-04-06 11:40:00,131.13,131.46,131.02,131.42,142555.0,120.744,121.0479,120.6428,121.0111,142555.0
2022-04-06 11:50:00,131.42,131.58,131.37,131.39,100492.0,121.0111,121.1584,120.965,120.9834,100492.0
2022-04-06 12:00:00,131.38,131.53,131.35,131.38,118398.0,120.9742,121.1124,120.9466,120.9742,118398.0
2022-04-06 12:10:00,131.38,131.42,131.06,131.24,147611.0,120.9742,121.0111,120.6796,120.8453,147611.0
2022-04-06 12:20:00,131.23,131.44,131.14,131.43,121005.0,120.8361,121.0295,120.7533,121.0203,121005.0
2022-04-06 12:30:00,131.42,131.83,131.39,131.78,138104.0,121.0111,121.3886,120.9834,121.3426,138104.0
2022-04-06 12:40:00,131.76,131.8,131.5,131.77,101937.0,121.3241,121.361,121.0847,121.3334,101937.0
2022-04-06 12:50:00,131.77,131.78,131.51,131.61,96188.0,121.3334,121.3426,121.0939,121.186,96188.0
2022-04-06 13:00:00,131.59,131.7,131.51,131.6,57233.0,121.1676,121.2689,121.0939,121.1768,57233.0
2022-04-06 13:10:00,131.6,131.73,131.58,131.72,79242.0,121.1768,121.2965,121.1584,121.2873,79242.0
2022-04-06 13:20:00,131.7,131.86,131.61,131.61,99092.0,121.2689,121.4162,121.186,121.186,99092.0
2022-04-06 13:30:00,131.6,131.65,131.35,131.4,139654.0,121.1768,121.2229,120.9466,120.9927,139654.0
2022-04-06 13:40:00,131.41,131.53,131.29,131.4,149422.0,121.0019,121.1124,120.8914,120.9927,149422.0
2022-04-06 13:50:00,131.4,131.46,131.29,131.36,97534.0,120.9927,121.0479,120.8914,120.9558,97534.0
2022-04-06 14:00:00,131.38,132.0,131.19,131.3,219874.0,120.9742,121.5451,120.7993,120.9006,219874.0
2022-04-06 14:10:00,131.27,131.39,131.03,131.08,165684.0,120.873,120.9834,120.652,120.698,165684.0
2022-04-06 14:20:00,131.09,131.23,130.96,131.21,183231.0,120.7072,120.8361,120.5875,120.8177,183231.0
2022-04-06 14:30:00,131.2,131.71,131.12,131.58,168546.0,120.8085,121.2781,120.7348,121.1584,168546.0
2022-04-06 14:40:00,131.56,131.86,131.52,131.67,111221.0,121.14,121.4162,121.1032,121.2413,111221.0
2022-04-06 14:50:00,131.67,131.93,131.66,131.81,154892.0,121.2413,121.4807,121.2321,121.3702,154892.0
2022-04-06 15:00:00,131.82,132.0,131.49,131.6,208981.0,121.3794,121.5451,121.0755,121.1768,208981.0
2022-04-06 15:10:00,131.59,131.76,131.48,131.52,248923.0,121.1676,121.3241,121.0663,121.1032,248923.0
2022-04-06 15:20:00,131.52,131.57,131.05,131.08,294935.0,121.1032,121.1492,120.6704,120.698,294935.0
2022-04-06 15:30:00,131.08,131.38,131.02,131.36,217671.0,120.698,120.9742,120.6428,120.9558,217671.0
2022-04-06 15:40:00,131.35,131.7,131.28,131.64,308225.0,120.9466,121.2689,120.8822,121.2136,308225.0
2022-04-06 15:50:00,131.67,131.84,131.2,131.54,852231.0,121.2413,121.3978,120.8085,121.1216,852231.0
2022-04-07 09:30:00,130.95,131.69,130.33,130.75,531902.0,120.5783,121.2597,120.0074,120.3941,531902.0
2022-04-07 09:40:00,130.78,131.25,130.47,130.47,259088.0,120.4218,120.8545,120.1363,120.1363,259088.0
2022-04-07 09:50:00,130.44,130.61,129.47,129.59,479433.0,120.1087,120.2652,119.2155,119.326,479433.0
2022-04-07 10:00:00,129.56,129.61,128.82,129.03,438612.0,119.2984,119.3444,118.617,118.8104,438612.0
2022-04-07 10:10:00,129.03,129.45,128.92,129.06,297428.0,118.8104,119.1971,118.7091,118.838,297428.0
2022-04-07 10:20:00,129.05,129.12,128.77,128.81,241425.0,118.8288,118.8932,118.571,118.6078,241425.0
2022-04-07 10:30:00,128.81,129.49,128.79,129.38,239588.0,118.6078,119.2339,118.5894,119.1326,239588.0
2022-04-07 10:40:00,129.36,129.39,128.76,128.79,253477.0,119.1142,119.1419,118.5618,118.5894,253477.0
2022-04-07 10:50:00,128.78,128.99,128.73,128.83,206789.0,118.5802,118.7735,118.5341,118.6262,206789.0
2022-04-07 11:00:00,128.86,129.14,128.86,129.02,172414.0,118.6538,118.9117,118.6538,118.8012,172414.0
2022-04-07 11:10:00,129.01,129.07,128.86,129.06,110466.0,118.792,118.8472,118.6538,118.838,110466.0
2022-04-07 11:20:00,129.06,129.3,128.93,129.11,156883.0,118.838,119.059,118.7183,118.884,156883.0
2022-04-07 11:30:00,129.15,129.26,128.76,129.16,164749.0,118.9209,119.0222,118.5618,118.9301,164749.0
2022-04-07 11:40:00,129.15,129.43,129.13,129.29,154036.0,118.9209,119.1787,118.9024,119.0498,154036.0
2022-04-07 11:50:00,129.28,129.33,129.08,129.2,148529.0,119.0406,119.0866,118.8564,118.9669,148529.0
2022-04-07 12:00:00,129.18,129.29,129.12,129.26,88736.0,118.9485,119.0498,118.8932,119.0222,88736.0
2022-04-07 12:10:00,129.28,129.41,129.01,129.07,93830.0,119.0406,119.1603,118.792,118.8472,93830.0
2022-04-07 12:20:00,129.06,129.32,129.02,129.27,100905.0,118.838,119.0774,118.8012,119.0314,100905.0
2022-04-07 12:30:00,129.24,129.42,129.19,129.35,87545.0,119.0037,119.1695,118.9577,119.105,87545.0
2022-04-07 12:40:00,129.34,129.38,128.97,128.97,141754.0,119.0958,119.1326,118.7551,118.7551,141754.0
2022-04-07 12:50:00,128.97,129.32,128.94,129.31,116613.0,118.7551,119.0774,118.7275,119.0682,116613.0
2022-04-07 13:00:00,129.3,129.72,129.27,129.71,148351.0,119.059,119.4457,119.0314,119.4365,148351.0
2022-04-07 13:10:00,129.71,130.14,129.68,130.12,134122.0,119.4365,119.8325,119.4089,119.814,134122.0
2022-04-07 13:20:00,130.12,130.34,130.09,130.3,176055.0,119.814,120.0166,119.7864,119.9798,176055.0
2022-04-07 13:30:00,130.32,130.33,130.11,130.22,134200.0,119.9982,120.0074,119.8048,119.9061,134200.0
2022-04-07 13:40:00,130.21,130.29,130.05,130.22,124144.0,119.8969,119.9706,119.7496,119.9061,124144.0
2022-04-07 13:50:00,130.22,130.61,130.11,130.55,116110.0,119.9061,120.2652,119.8048,120.21,116110.0
2022-04-07 14:00:00,130.54,130.92,130.49,130.88,164613.0,120.2008,120.5507,120.1547,120.5138,164613.0
2022-04-07 14:10:00,130.86,130.89,130.54,130.56,154133.0,120.4954,120.5231,120.2008,120.2192,154133.0
2022-04-07 14:20:00,130.57,130.89,130.49,130.65,115504.0,120.2284,120.5231,120.1547,120.3021,115504.0
2022-04-07 14:30:00,130.63,130.83,130.59,130.83,77958.0,120.2836,120.4678,120.2468,120.4678,77958.0
2022-04-07 14:40:00,130.82,131.23,130.73,131.12,302216.0,120.4586,120.8361,120.3757,120.7348,302216.0
2022-04-07 14:50:00,131.11,131.5,131.01,131.4,218564.0,120.7256,121.0847,120.6335,120.9927,218564.0
2022-04-07 15:00:00,131.39,131.71,131.31,131.64,228695.0,120.9834,121.2781,120.9098,121.2136,228695.0
2022-04-07 15:10:00,131.64,131.81,131.49,131.52,177037.0,121.2136,121.3702,121.0755,121.1032,177037.0
2022-04-07 15:20:00,131.51,131.51,131.07,131.21,236782.0,121.0939,121.0939,120.6888,120.8177,236782.0
2022-04-07 15:30:00,131.21,131.62,131.15,131.62,249973.0,120.8177,121.1952,120.7625,121.1952,249973.0
2022-04-07 15:40:00,131.61,131.92,131.55,131.64,350230.0,121.186,121.4715,121.1308,121.2136,350230.0
2022-04-07 15:50:00,131.63,131.64,131.01,131.15,796995.0,121.2044,121.2136,120.6335,120.7625,796995.0
2022-04-08 09:30:00,131.67,132.2,131.49,132.08,482638.0,121.2413,121.7293,121.0755,121.6188,482638.0
2022-04-08 09:40:00,132.05,132.53,131.72,132.03,357961.0,121.5912,122.0332,121.2873,121.5728,357961.0
2022-04-08 09:50:00,132.0,132.16,131.62,131.91,282514.0,121.5451,121.6925,121.1952,121.4623,282514.0
2022-04-08 10:00:00,131.89,132.6,131.66,132.6,380195.0,121.4438,122.0976,121.2321,122.0976,380195.0
2022-04-08 10:10:00,132.58,132.65,132.12,132.45,411791.0,122.0792,122.1437,121.6556,121.9595,411791.0
2022-04-08 10:20:00,132.46,132.77,132.13,132.66,360308.0,121.9687,122.2541,121.6648,122.1529,360308.0
2022-04-08 10:30:00,132.66,132.95,132.44,132.53,198132.0,122.1529,122.4199,121.9503,122.0332,198132.0
2022-04-08 10:40:00,132.53,132.55,132.21,132.28,233461.0,122.0332,122.0516,121.7385,121.803,233461.0
2022-04-08 10:50:00,132.28,132.94,132.28,132.94,152425.0,121.803,122.4107,121.803,122.4107,152425.0
2022-04-08 11:00:00,132.9,133.06,132.78,132.95,150842.0,122.3739,122.5212,122.2634,122.4199,150842.0
2022-04-08 11:10:00,132.95,133.12,132.83,132.92,96622.0,122.4199,122.5764,122.3094,122.3923,96622.0
2022-04-08 11:20:00,132.92,133.15,132.82,132.98,121141.0,122.3923,122.6041,122.3002,122.4475,121141.0
2022-04-08 11:30:00,133.0,133.19,132.83,133.01,116273.0,122.4659,122.6409,122.3094,122.4751,116273.0
2022-04-08 11:40:00,133.01,133.06,132.84,132.91,104401.0,122.4751,122.5212,122.3186,122.3831,104401.0
2022-04-08 11:50:00,132.89,133.16,132.83,133.03,135902.0,122.3646,122.6133,122.3094,122.4936,135902.0
2022-04-08 12:00:00,133.03,133.22,132.9,133.17,75559.0,122.4936,122.6685,122.3739,122.6225,75559.0
2022-04-08 12:10:00,133.17,133.35,133.1,133.31,116219.0,122.6225,122.7882,122.558,122.7514,116219.0
2022-04-08 12:20:00,133.32,133.82,133.31,133.68,247143.0,122.7606,123.221,122.7514,123.0921,247143.0
2022-04-08 12:30:00,133.67,133.67,133.3,133.38,137917.0,123.0829,123.0829,122.7422,122.8158,137917.0
2022-04-08 12:40:00,133.4,133.55,133.32,133.39,99734.0,122.8343,122.9724,122.7606,122.825,99734.0
2022-04-08 12:50:00,133.4,133.65,133.33,133.53,243553.0,122.8343,123.0644,122.7698,122.954,243553.0
2022-04-08 13:00:00,133.53,133.55,133.28,133.4,82530.0,122.954,122.9724,122.7238,122.8343,82530.0
2022-04-08 13:10:00,133.4,133.48,133.12,133.12,126297.0,122.8343,122.9079,122.5764,122.5764,126297.0
2022-04-08 13:20:00,133.13,133.39,133.13,133.25,84659.0,122.5856,122.825,122.5856,122.6961,84659.0
2022-04-08 13:30:00,133.25,133.29,133.09,133.13,115550.0,122.6961,122.733,122.5488,122.5856,115550.0
2022-04-08 13:40:00,133.12,133.25,133.06,133.21,119934.0,122.5764,122.6961,122.5212,122.6593,119934.0
2022-04-08 13:50:00,133.2,133.4,133.14,133.33,158761.0,122.6501,122.8343,122.5948,122.7698,158761.0
2022-04-08 14:00:00,133.32,133.42,133.15,133.33,220428.0,122.7606,122.8527,122.6041,122.7698,220428.0
2022-04-08 14:10:00,133.33,133.44,133.31,133.34,107626.0,122.7698,122.8711,122.7514,122.779,107626.0
2022-04-08 14:20:00,133.34,133.58,133.06,133.14,237329.0,122.779,123.0,122.5212,122.5948,237329.0
2022-04-08 14:30:00,133.16,133.41,133.06,133.36,149314.0,122.6133,122.8435,122.5212,122.7974,149314.0
2022-04-08 14:40:00,133.35,133.45,133.31,133.44,104470.0,122.7882,122.8803,122.7514,122.8711,104470.0
2022-04-08 14:50:00,133.45,133.66,133.44,133.52,135208.0,122.8803,123.0737,122.8711,122.9447,135208.0
2022-04-08 15:00:00,133.5,133.52,133.34,133.36,131586.0,122.9263,122.9447,122.779,122.7974,131586.0
2022-04-08 15:10:00,133.36,133.65,133.32,133.51,145097.0,122.7974,123.0644,122.7606,122.9355,145097.0
2022-04-08 15:20:00,133.49,133.87,133.49,133.87,203816.0,122.9171,123.267,122.9171,123.267,203816.0
2022-04-08 15:30:00,133.88,133.9,133.59,133.6,265646.0,123.2762,123.2946,123.0092,123.0184,265646.0
2022-04-08 15:40:00,133.58,133.74,133.45,133.46,263908.0,123.0,123.1473,122.8803,122.8895,263908.0
2022-04-08 15:50:00,133.45,133.58,133.22,133.53,661883.0,122.8803,123.0,122.6685,122.954,661883.0
2022-04-11 09:30:00,133.0,133.53,132.57,133.38,733681.0,122.4659,122.954,122.07,122.8158,733681.0
2022-04-11 09:40:00,133.36,134.05,133.21,133.82,376939.0,122.7974,123.4328,122.6593,123.221,376939.0
2022-04-11 09:50:00,133.81,134.82,133.69,134.74,303139.0,123.2118,124.1418,123.1013,124.0681,303139.0
2022-04-11 10:00:00,134.71,134.73,133.87,134.45,285591.0,124.0405,124.0589,123.267,123.8011,285591.0
2022-04-11 10:10:00,134.45,134.88,134.43,134.75,178109.0,123.8011,124.197,123.7827,124.0773,178109.0
2022-04-11 10:20:00,134.7,134.9,134.21,134.5,143353.0,124.0313,124.2154,123.5801,123.8471,143353.0
2022-04-11 10:30:00,134.5,134.54,133.9,133.94,202276.0,123.8471,123.884,123.2946,123.3315,202276.0
2022-04-11 10:40:00,133.94,134.1,133.73,133.85,113669.0,123.3315,123.4788,123.1381,123.2486,113669.0
2022-04-11 10:50:00,133.83,133.98,133.77,133.86,135065.0,123.2302,123.3683,123.1749,123.2578,135065.0
2022-04-11 11:00:00,133.83,133.92,133.23,133.3,216235.0,123.2302,123.3131,122.6777,122.7422,216235.0
2022-04-11 11:10:00,133.29,133.85,133.21,133.83,155295.0,122.733,123.2486,122.6593,123.2302,155295.0
2022-04-11 11:20:00,133.82,133.85,133.49,133.57,120685.0,123.221,123.2486,122.9171,122.9908,120685.0
2022-04-11 11:30:00,133.55,133.94,133.52,133.79,132998.0,122.9724,123.3315,122.9447,123.1934,132998.0
2022-04-11 11:40:00,133.79,133.87,133.68,133.73,121146.0,123.1934,123.267,123.0921,123.1381,121146.0
2022-04-11 11:50:00,133.73,133.87,133.62,133.75,135005.0,123.1381,123.267,123.0368,123.1565,135005.0
2022-04-11 12:00:00,133.74,133.84,133.66,133.81,75307.0,123.1473,123.2394,123.0737,123.2118,75307.0
2022-04-11 12:10:00,133.82,133.98,133.79,133.96,74974.0,123.221,123.3683,123.1934,123.3499,74974.0
2022-04-11 12:20:00,133.97,134.04,133.77,133.81,123083.0,123.3591,123.4236,123.1749,123.2118,123083.0
2022-04-11 12:30:00,133.81,133.82,133.57,133.57,68696.0,123.2118,123.221,122.9908,122.9908,68696.0
2022-04-11 12:40:00,133.58,133.58,133.28,133.42,86730.0,123.0,123.0,122.7238,122.8527,86730.0
2022-04-11 12:50:00,133.43,133.53,133.12,133.34,97320.0,122.8619,122.954,122.5764,122.779,97320.0
2022-04-11 13:00:00,133.34,133.63,133.34,133.53,55910.0,122.779,123.046,122.779,122.954,55910.0
2022-04-11 13:10:00,133.52,133.53,133.19,133.34,89699.0,122.9447,122.954,122.6409,122.779,89699.0
2022-04-11 13:20:00,133.36,133.42,133.19,133.26,49665.0,122.7974,122.8527,122.6409,122.7053,49665.0
2022-04-11 13:30:00,133.25,133.52,133.23,133.49,69747.0,122.6961,122.9447,122.6777,122.9171,69747.0
2022-04-11 13:40:00,133.49,133.59,133.42,133.46,87430.0,122.9171,123.0092,122.8527,122.8895,87430.0
2022-04-11 13:50:00,133.46,133.74,133.38,133.71,97684.0,122.8895,123.1473,122.8158,123.1197,97684.0
2022-04-11 14:00:00,133.71,133.74,133.23,133.4,107888.0,123.1197,123.1473,122.6777,122.8343,107888.0
2022-04-11 14:10:00,133.4,133.46,133.05,133.15,106475.0,122.8343,122.8895,122.512,122.6041,106475.0
2022-04-11 14:20:00,133.16,133.46,133.14,133.4,90472.0,122.6133,122.8895,122.5948,122.8343,90472.0
2022-04-11 14:30:00,133.4,133.56,133.31,133.52,115692.0,122.8343,122.9816,122.7514,122.9447,115692.0
2022-04-11 14:40:00,133.51,133.64,133.41,133.62,122935.0,122.9355,123.0552,122.8435,123.0368,122935.0
2022-04-11 14:50:00,133.62,133.8,133.6,133.76,147512.0,123.0368,123.2026,123.0184,123.1657,147512.0
2022-04-11 15:00:00,133.78,133.95,133.65,133.85,148870.0,123.1842,123.3407,123.0644,123.2486,148870.0
2022-04-11 15:10:00,133.88,133.96,133.72,133.76,176724.0,123.2762,123.3499,123.1289,123.1657,176724.0
2022-04-11 15:20:00,133.76,133.77,133.33,133.41,155175.0,123.1657,123.1749,122.7698,122.8435,155175.0
2022-04-11 15:30:00,133.39,133.53,133.3,133.53,204815.0,122.825,122.954,122.7422,122.954,204815.0
2022-04-11 15:40:00,133.52,133.62,133.23,133.24,231801.0,122.9447,123.0368,122.6777,122.6869,231801.0
2022-04-11 15:50:00,133.23,133.39,132.82,133.03,718147.0,122.6777,122.825,122.3002,122.4936,718147.0
2022-04-12 09:30:00,132.14,134.11,131.61,134.09,845268.0,121.674,123.488,121.186,123.4696,845268.0
2022-04-12 09:40:00,134.13,134.48,133.28,133.65,357679.0,123.5064,123.8287,122.7238,123.0644,357679.0
2022-04-12 09:50:00,133.66,134.58,133.66,134.46,193183.0,123.0737,123.9208,123.0737,123.8103,193183.0
2022-04-12 10:00:00,134.48,134.49,133.95,134.03,154440.0,123.8287,123.8379,123.3407,123.4144,154440.0
2022-04-12 10:10:00,134.03,134.09,133.77,133.87,157454.0,123.4144,123.4696,123.1749,123.267,157454.0
2022-04-12 10:20:00,133.89,134.13,133.33,133.37,153437.0,123.2854,123.5064,122.7698,122.8066,153437.0
2022-04-12 10:30:00,133.38,133.46,133.03,133.24,189749.0,122.8158,122.8895,122.4936,122.6869,189749.0
2022-04-12 10:40:00,133.22,133.43,132.96,133.32,187872.0,122.6685,122.8619,122.4291,122.7606,187872.0
2022-04-12 10:50:00,133.32,133.35,133.02,133.19,144087.0,122.7606,122.7882,122.4843,122.6409,144087.0
2022-04-12 11:00:00,133.19,133.35,133.01,133.12,98851.0,122.6409,122.7882,122.4751,122.5764,98851.0
2022-04-12 11:10:00,133.13,133.14,132.91,133.09,124776.0,122.5856,122.5948,122.3831,122.5488,124776.0
2022-04-12 11:20:00,133.1,133.44,133.09,133.35,166852.0,122.558,122.8711,122.5488,122.7882,166852.0
2022-04-12 11:30:00,133.35,133.45,133.13,133.14,121044.0,122.7882,122.8803,122.5856,122.5948,121044.0
2022-04-12 11:40:00,133.14,133.27,133.09,133.15,80658.0,122.5948,122.7145,122.5488,122.6041,80658.0
2022-04-12 11:50:00,133.17,133.34,133.03,133.06,99778.0,122.6225,122.779,122.4936,122.5212,99778.0
2022-04-12 12:00:00,133.06,133.06,132.81,132.84,115251.0,122.5212,122.5212,122.291,122.3186,115251.0
2022-04-12 12:10:00,132.84,132.99,132.75,132.76,128461.0,122.3186,122.4567,122.2357,122.2449,128461.0
2022-04-12 12:20:00,132.76,132.94,132.55,132.63,158005.0,122.2449,122.4107,122.0516,122.1252,158005.0
2022-04-12 12:30:00,132.63,132.72,132.52,132.6,132278.0,122.1252,122.2081,122.0239,122.0976,132278.0
2022-04-12 12:40:00,132.58,132.6,132.23,132.3,202480.0,122.0792,122.0976,121.7569,121.8214,202480.0
2022-04-12 12:50:00,132.31,132.6,132.26,132.52,198248.0,121.8306,122.0976,121.7845,122.0239,198248.0
2022-04-12 13:00:00,132.53,132.56,132.24,132.45,147051.0,122.0332,122.0608,121.7661,121.9595,147051.0
2022-04-12 13:10:00,132.45,132.71,132.4,132.46,151748.0,121.9595,122.1989,121.9135,121.9687,151748.0
2022-04-12 13:20:00,132.46,132.66,132.38,132.4,105722.0,121.9687,122.1529,121.895,121.9135,105722.0
2022-04-12 13:30:00,132.39,132.4,132.09,132.11,151451.0,121.9042,121.9135,121.628,121.6464,151451.0
2022-04-12 13:40:00,132.11,132.12,131.67,131.73,184287.0,121.6464,121.6556,121.2413,121.2965,184287.0
2022-04-12 13:50:00,131.72,131.72,131.24,131.5,180609.0,121.2873,121.2873,120.8453,121.0847,180609.0
2022-04-12 14:00:00,131.5,131.81,131.47,131.66,179332.0,121.0847,121.3702,121.0571,121.2321,179332.0
2022-04-12 14:10:00,131.65,131.67,131.22,131.34,168340.0,121.2229,121.2413,120.8269,120.9374,168340.0
2022-04-12 14:20:00,131.34,131.45,131.25,131.42,131982.0,120.9374,121.0387,120.8545,121.0111,131982.0
2022-04-12 14:30:00,131.41,131.63,131.17,131.57,158267.0,121.0019,121.2044,120.7809,121.1492,158267.0
2022-04-12 14:40:00,131.57,131.79,131.52,131.63,151338.0,121.1492,121.3518,121.1032,121.2044,151338.0
2022-04-12 14:50:00,131.62,131.68,131.41,131.44,152887.0,121.1952,121.2505,121.0019,121.0295,152887.0
2022-04-12 15:00:00,131.45,131.51,130.92,130.93,209890.0,121.0387,121.0939,120.5507,120.5599,209890.0
2022-04-12 15:10:00,130.94,130.95,130.7,130.95,233706.0,120.5691,120.5783,120.3481,120.5783,233706.0
2022-04-12 15:20:00,130.95,131.14,130.88,131.0,319940.0,120.5783,120.7533,120.5138,120.6243,319940.0
2022-04-12 15:30:00,131.0,131.38,130.91,131.31,440822.0,120.6243,120.9742,120.5415,120.9098,440822.0
2022-04-12 15:40:00,131.3,131.42,131.12,131.29,381216.0,120.9006,121.0111,120.7348,120.8914,381216.0
2022-04-12 15:50:00,131.27,131.8,131.15,131.46,827215.0,120.873,121.361,120.7625,121.0479,827215.0
2022-04-13 09:30:00,126.94,128.55,126.01,127.09,2466139.0,116.8859,118.3684,116.0296,117.024,2466139.0
2022-04-13 09:40:00,127.13,128.08,126.66,127.65,1147030.0,117.0609,117.9356,116.6281,117.5397,1147030.0
2022-04-13 09:50:00,127.65,129.22,127.25,128.23,1317533.0,117.5397,118.9853,117.1714,118.0737,1317533.0
2022-04-13 10:00:00,128.19,129.25,128.11,128.38,915953.0,118.0369,119.0129,117.9632,118.2119,915953.0
2022-04-13 10:10:00,128.38,128.47,127.39,127.72,876736.0,118.2119,118.2947,117.3003,117.6041,876736.0
2022-04-13 10:20:00,127.72,127.85,127.01,127.04,678465.0,117.6041,117.7238,116.9504,116.978,678465.0
2022-04-13 10:30:00,127.05,127.55,126.9,127.16,602061.0,116.9872,117.4476,116.8491,117.0885,602061.0
2022-04-13 10:40:00,127.16,127.45,126.88,127.12,476115.0,117.0885,117.3555,116.8307,117.0516,476115.0
2022-04-13 10:50:00,127.14,127.88,127.12,127.29,394714.0,117.0701,117.7515,117.0516,117.2082,394714.0
2022-04-13 11:00:00,127.29,127.3,126.65,126.88,707263.0,117.2082,117.2174,116.6189,116.8307,707263.0
2022-04-13 11:10:00,126.88,127.43,126.77,127.43,449127.0,116.8307,117.3371,116.7294,117.3371,449127.0
2022-04-13 11:20:00,127.44,128.37,127.41,128.36,559545.0,117.3463,118.2026,117.3187,118.1934,559545.0
2022-04-13 11:30:00,128.36,128.6,127.92,128.05,510544.0,118.1934,118.4144,117.7883,117.908,510544.0
2022-04-13 11:40:00,128.06,128.17,127.94,128.05,298405.0,117.9172,118.0185,117.8067,117.908,298405.0
2022-04-13 11:50:00,128.07,128.17,127.6,127.7,416875.0,117.9264,118.0185,117.4936,117.5857,416875.0
2022-04-13 12:00:00,127.69,127.9,127.64,127.76,225133.0,117.5765,117.7699,117.5305,117.641,225133.0
2022-04-13 12:10:00,127.76,127.8,127.59,127.66,342609.0,117.641,117.6778,117.4844,117.5489,342609.0
2022-04-13 12:20:00,127.67,127.99,127.07,127.15,939240.0,117.5581,117.8527,117.0056,117.0793,939240.0
2022-04-13 12:30:00,127.15,127.2,126.91,127.03,498172.0,117.0793,117.1253,116.8583,116.9688,498172.0
2022-04-13 12:40:00,127.03,127.2,127.01,127.04,281633.0,116.9688,117.1253,116.9504,116.978,281633.0
2022-04-13 12:50:00,127.03,127.07,126.81,126.91,377299.0,116.9688,117.0056,116.7662,116.8583,377299.0
2022-04-13 13:00:00,126.91,127.38,126.9,127.35,467812.0,116.8583,117.2911,116.8491,117.2634,467812.0
2022-04-13 13:10:00,127.35,127.52,127.19,127.26,240306.0,117.2634,117.42,117.1161,117.1806,240306.0
2022-04-13 13:20:00,127.27,127.43,127.2,127.2,224272.0,117.1898,117.3371,117.1253,117.1253,224272.0
2022-04-13 13:30:00,127.22,127.3,127.15,127.26,201470.0,117.1437,117.2174,117.0793,117.1806,201470.0
2022-04-13 13:40:00,127.26,127.58,127.23,127.44,287856.0,117.1806,117.4752,117.1529,117.3463,287856.0
2022-04-13 13:50:00,127.43,127.51,127.32,127.45,222170.0,117.3371,117.4108,117.2358,117.3555,222170.0
2022-04-13 14:00:00,127.46,127.76,127.35,127.55,292758.0,117.3647,117.641,117.2634,117.4476,292758.0
2022-04-13 14:10:00,127.54,127.55,127.21,127.29,253347.0,117.4384,117.4476,117.1345,117.2082,253347.0
2022-04-13 14:20:00,127.31,127.4,127.06,127.06,273515.0,117.2266,117.3095,116.9964,116.9964,273515.0
2022-04-13 14:30:00,127.08,127.29,127.07,127.09,162960.0,117.0148,117.2082,117.0056,117.024,162960.0
2022-04-13 14:40:00,127.09,127.22,127.04,127.22,277970.0,117.024,117.1437,116.978,117.1437,277970.0
2022-04-13 14:50:00,127.22,127.41,127.07,127.08,322972.0,117.1437,117.3187,117.0056,117.0148,322972.0
2022-04-13 15:00:00,127.11,127.28,126.93,127.21,552599.0,117.0424,117.199,116.8767,117.1345,552599.0
2022-04-13 15:10:00,127.21,127.34,127.04,127.15,354418.0,117.1345,117.2542,116.978,117.0793,354418.0
2022-04-13 15:20:00,127.15,127.15,126.95,127.05,366660.0,117.0793,117.0793,116.8951,116.9872,366660.0
2022-04-13 15:30:00,127.06,127.18,126.95,127.14,676067.0,116.9964,117.1069,116.8951,117.0701,676067.0
2022-04-13 15:40:00,127.14,127.5,126.92,127.34,1037786.0,117.0701,117.4016,116.8675,117.2542,1037786.0
2022-04-13 15:50:00,127.35,127.47,127.06,127.21,1712494.0,117.2634,117.3739,116.9964,117.1345,1712494.0
2022-04-14 09:30:00,126.51,128.3,126.26,127.36,1261260.0,116.49,118.1382,116.2598,117.2726,1261260.0
2022-04-14 09:40:00,127.39,127.68,126.78,126.99,479955.0,117.3003,117.5673,116.7386,116.9319,479955.0
2022-04-14 09:50:00,127.01,127.03,126.22,126.31,546419.0,116.9504,116.9688,116.2229,116.3058,546419.0
2022-04-14 10:00:00,126.34,127.09,126.33,126.54,469696.0,116.3334,117.024,116.3242,116.5176,469696.0
2022-04-14 10:10:00,126.5,126.8,126.15,126.28,502712.0,116.4808,116.757,116.1585,116.2782,502712.0
2022-04-14 10:20:00,126.3,126.66,125.91,126.55,882233.0,116.2966,116.6281,115.9375,116.5268,882233.0
2022-04-14 10:30:00,126.56,127.27,126.51,126.93,402626.0,116.536,117.1898,116.49,116.8767,402626.0
2022-04-14 10:40:00,126.92,126.93,126.18,126.37,336851.0,116.8675,116.8767,116.1861,116.3611,336851.0
2022-04-14 10:50:00,126.37,126.41,125.97,126.06,470708.0,116.3611,116.3979,115.9927,116.0756,470708.0
2022-04-14 11:00:00,126.04,126.62,125.96,126.52,254857.0,116.0572,116.5913,115.9835,116.4992,254857.0
2022-04-14 11:10:00,126.49,126.76,126.33,126.76,191728.0,116.4715,116.7202,116.3242,116.7202,191728.0
2022-04-14 11:20:00,126.77,127.25,126.77,126.99,234974.0,116.7294,117.1714,116.7294,116.9319,234974.0
2022-04-14 11:30:00,126.98,127.11,126.7,126.74,135958.0,116.9227,117.0424,116.6649,116.7017,135958.0
2022-04-14 11:40:00,126.74,126.8,126.18,126.2,202276.0,116.7017,116.757,116.1861,116.2045,202276.0
2022-04-14 11:50:00,126.2,126.35,126.07,126.23,215815.0,116.2045,116.3426,116.0848,116.2321,215815.0
2022-04-14 12:00:00,126.21,126.23,126.0,126.13,257768.0,116.2137,116.2321,116.0204,116.1401,257768.0
2022-04-14 12:10:00,126.13,126.2,125.89,126.07,265252.0,116.1401,116.2045,115.9191,116.0848,265252.0
2022-04-14 12:20:00,126.06,126.13,125.89,125.92,176782.0,116.0756,116.1401,115.9191,115.9467,176782.0
2022-04-14 12:30:00,125.92,125.94,125.72,125.73,233933.0,115.9467,115.9651,115.7625,115.7717,233933.0
2022-04-14 12:40:00,125.72,125.73,125.02,125.16,458300.0,115.7625,115.7717,115.118,115.2469,458300.0
2022-04-14 12:50:00,125.16,125.47,125.15,125.45,231201.0,115.2469,115.5323,115.2377,115.5139,231201.0
2022-04-14 13:00:00,125.46,125.62,125.3,125.34,144668.0,115.5231,115.6705,115.3758,115.4126,144668.0
2022-04-14 13:10:00,125.34,125.55,125.3,125.43,122988.0,115.4126,115.606,115.3758,115.4955,122988.0
2022-04-14 13:20:00,125.46,125.63,125.42,125.6,154839.0,115.5231,115.6797,115.4863,115.652,154839.0
2022-04-14 13:30:00,125.6,125.63,125.23,125.36,196610.0,115.652,115.6797,115.3113,115.431,196610.0
2022-04-14 13:40:00,125.37,125.62,125.33,125.5,199154.0,115.4403,115.6705,115.4034,115.56,199154.0
2022-04-14 13:50:00,125.49,125.49,125.19,125.34,268807.0,115.5508,115.5508,115.2745,115.4126,268807.0
2022-04-14 14:00:00,125.34,125.78,125.33,125.65,259577.0,115.4126,115.8178,115.4034,115.6981,259577.0
2022-04-14 14:10:00,125.64,125.77,125.54,125.57,165735.0,115.6889,115.8086,115.5968,115.6244,165735.0
2022-04-14 14:20:00,125.57,125.96,125.49,125.96,149311.0,115.6244,115.9835,115.5508,115.9835,149311.0
2022-04-14 14:30:00,125.96,126.02,125.82,125.97,181727.0,115.9835,116.0388,115.8546,115.9927,181727.0
2022-04-14 14:40:00,125.98,126.17,125.92,126.1,173215.0,116.0019,116.1769,115.9467,116.1124,173215.0
2022-04-14 14:50:00,126.09,126.15,125.73,125.85,216099.0,116.1032,116.1585,115.7717,115.8822,216099.0
2022-04-14 15:00:00,125.86,126.06,125.78,125.86,194118.0,115.8914,116.0756,115.8178,115.8914,194118.0
2022-04-14 15:10:00,125.87,126.25,125.79,126.23,243380.0,115.9007,116.2506,115.827,116.2321,243380.0
2022-04-14 15:20:00,126.24,126.29,126.07,126.23,294903.0,116.2413,116.2874,116.0848,116.2321,294903.0
2022-04-14 15:30:00,126.23,126.44,126.16,126.41,304613.0,116.2321,116.4255,116.1677,116.3979,304613.0
2022-04-14 15:40:00,126.39,126.56,126.29,126.32,324872.0,116.3795,116.536,116.2874,116.315,324872.0
2022-04-14 15:50:00,126.32,126.42,126.03,126.12,906337.0,116.315,116.4071,116.048,116.1309,906337.0
2022-04-18 09:30:00,125.67,127.59,125.54,127.48,566993.0,115.7165,117.4844,115.5968,117.3831,566993.0
2022-04-18 09:40:00,127.4,128.18,127.3,127.88,491475.0,117.3095,118.0277,117.2174,117.7515,491475.0
2022-04-18 09:50:00,127.89,128.0,126.83,126.98,297846.0,117.7607,117.8619,116.7846,116.9227,297846.0
2022-04-18 10:00:00,126.98,127.13,126.51,126.66,211286.0,116.9227,117.0609,116.49,116.6281,211286.0
2022-04-18 10:10:00,126.67,127.21,126.54,126.9,216703.0,116.6373,117.1345,116.5176,116.8491,216703.0
2022-04-18 10:20:00,126.91,126.94,126.41,126.92,190431.0,116.8583,116.8859,116.3979,116.8675,190431.0
2022-04-18 10:30:00,126.96,127.4,126.95,127.4,153897.0,116.9043,117.3095,116.8951,117.3095,153897.0
2022-04-18 10:40:00,127.39,127.65,127.39,127.51,178617.0,117.3003,117.5397,117.3003,117.4108,178617.0
2022-04-18 10:50:00,127.52,127.74,127.43,127.6,157717.0,117.42,117.6225,117.3371,117.4936,157717.0
2022-04-18 11:00:00,127.6,127.81,127.46,127.74,101482.0,117.4936,117.687,117.3647,117.6225,101482.0
2022-04-18 11:10:00,127.76,127.9,127.69,127.77,102438.0,117.641,117.7699,117.5765,117.6502,102438.0
2022-04-18 11:20:00,127.78,127.84,127.33,127.48,171787.0,117.6594,117.7146,117.245,117.3831,171787.0
2022-04-18 11:30:00,127.45,127.62,127.37,127.44,84920.0,117.3555,117.512,117.2818,117.3463,84920.0
2022-04-18 11:40:00,127.44,127.52,127.11,127.21,170684.0,117.3463,117.42,117.0424,117.1345,170684.0
2022-04-18 11:50:00,127.2,127.94,127.15,127.88,151455.0,117.1253,117.8067,117.0793,117.7515,151455.0
2022-04-18 12:00:00,127.87,127.94,127.73,127.77,141631.0,117.7422,117.8067,117.6133,117.6502,141631.0
2022-04-18 12:10:00,127.77,127.8,127.49,127.51,115026.0,117.6502,117.6778,117.3923,117.4108,115026.0
2022-04-18 12:20:00,127.49,127.57,127.39,127.52,103741.0,117.3923,117.466,117.3003,117.42,103741.0
2022-04-18 12:30:00,127.51,127.71,127.4,127.71,113059.0,117.4108,117.5949,117.3095,117.5949,113059.0
2022-04-18 12:40:00,127.71,127.87,127.62,127.85,107389.0,117.5949,117.7422,117.512,117.7238,107389.0
2022-04-18 12:50:00,127.86,128.09,127.83,127.96,114844.0,117.733,117.9448,117.7054,117.8251,114844.0
2022-04-18 13:00:00,127.98,128.37,127.93,128.36,108164.0,117.8435,118.2026,117.7975,118.1934,108164.0
2022-04-18 13:10:00,128.37,128.67,128.36,128.58,274554.0,118.2026,118.4789,118.1934,118.396,274554.0
2022-04-18 13:20:00,128.57,128.79,128.52,128.79,158057.0,118.3868,118.5894,118.3408,118.5894,158057.0
2022-04-18 13:30:00,128.78,129.23,128.77,129.1,390371.0,118.5802,118.9945,118.571,118.8748,390371.0
2022-04-18 13:40:00,129.1,129.24,128.92,129.05,184499.0,118.8748,119.0037,118.7091,118.8288,184499.0
2022-04-18 13:50:00,129.06,129.15,128.77,128.85,129316.0,118.838,118.9209,118.571,118.6446,129316.0
2022-04-18 14:00:00,128.88,129.08,128.82,128.95,83306.0,118.6723,118.8564,118.617,118.7367,83306.0
2022-04-18 14:10:00,128.95,129.11,128.85,128.94,128810.0,118.7367,118.884,118.6446,118.7275,128810.0
2022-04-18 14:20:00,128.93,128.97,128.57,128.57,131972.0,118.7183,118.7551,118.3868,118.3868,131972.0
2022-04-18 14:30:00,128.58,129.03,128.58,128.9,128447.0,118.396,118.8104,118.396,118.6907,128447.0
2022-04-18 14:40:00,128.92,128.96,128.71,128.81,81504.0,118.7091,118.7459,118.5157,118.6078,81504.0
2022-04-18 14:50:00,128.8,128.9,128.64,128.66,133982.0,118.5986,118.6907,118.4513,118.4697,133982.0
2022-04-18 15:00:00,128.65,128.73,128.57,128.64,95508.0,118.4605,118.5341,118.3868,118.4513,95508.0
2022-04-18 15:10:00,128.64,128.71,128.44,128.5,127513.0,118.4513,118.5157,118.2671,118.3223,127513.0
2022-04-18 15:20:00,128.53,128.54,128.21,128.35,142341.0,118.35,118.3592,118.0553,118.1842,142341.0
2022-04-18 15:30:00,128.34,128.35,128.1,128.18,156534.0,118.175,118.1842,117.954,118.0277,156534.0
2022-04-18 15:40:00,128.2,128.28,128.08,128.15,247164.0,118.0461,118.1198,117.9356,118.0001,247164.0
2022-04-18 15:50:00,128.16,128.63,128.12,128.5,771205.0,118.0093,118.4421,117.9724,118.3223,771205.0
2022-04-19 09:30:00,128.45,129.93,128.23,129.14,746735.0,118.2763,119.6391,118.0737,118.9117,746735.0
2022-04-19 09:40:00,129.09,130.07,129.09,129.59,346470.0,118.8656,119.768,118.8656,119.326,346470.0
2022-04-19 09:50:00,129.58,130.44,129.46,130.19,405281.0,119.3168,120.1087,119.2063,119.8785,405281.0
2022-04-19 10:00:00,130.19,130.4,130.02,130.21,241634.0,119.8785,120.0719,119.722,119.8969,241634.0
2022-04-19 10:10:00,130.21,130.3,129.8,130.14,320328.0,119.8969,119.9798,119.5194,119.8325,320328.0
2022-04-19 10:20:00,130.15,130.56,130.09,130.46,266187.0,119.8417,120.2192,119.7864,120.1271,266187.0
2022-04-19 10:30:00,130.46,130.76,130.37,130.51,269537.0,120.1271,120.4033,120.0442,120.1731,269537.0
2022-04-19 10:40:00,130.51,131.04,130.49,131.03,284425.0,120.1731,120.6612,120.1547,120.652,284425.0
2022-04-19 10:50:00,131.03,131.09,130.6,130.61,353236.0,120.652,120.7072,120.256,120.2652,353236.0
2022-04-19 11:00:00,130.6,130.69,130.41,130.48,237169.0,120.256,120.3389,120.0811,120.1455,237169.0
2022-04-19 11:10:00,130.48,130.62,130.38,130.55,180498.0,120.1455,120.2744,120.0534,120.21,180498.0
2022-04-19 11:20:00,130.54,131.01,130.46,130.98,239450.0,120.2008,120.6335,120.1271,120.6059,239450.0
2022-04-19 11:30:00,130.98,131.14,130.83,131.14,196299.0,120.6059,120.7533,120.4678,120.7533,196299.0
2022-04-19 11:40:00,131.14,131.24,130.87,130.98,219261.0,120.7533,120.8453,120.5046,120.6059,219261.0
2022-04-19 11:50:00,130.99,131.01,130.65,130.66,111630.0,120.6151,120.6335,120.3021,120.3113,111630.0
2022-04-19 12:00:00,130.64,130.74,130.47,130.74,111110.0,120.2929,120.3849,120.1363,120.3849,111110.0
2022-04-19 12:10:00,130.73,130.73,130.39,130.57,114987.0,120.3757,120.3757,120.0627,120.2284,114987.0
2022-04-19 12:20:00,130.58,130.74,130.41,130.44,590924.0,120.2376,120.3849,120.0811,120.1087,590924.0
2022-04-19 12:30:00,130.45,130.69,130.39,130.41,134429.0,120.1179,120.3389,120.0627,120.0811,134429.0
2022-04-19 12:40:00,130.43,130.51,130.37,130.43,101626.0,120.0995,120.1731,120.0442,120.0995,101626.0
2022-04-19 12:50:00,130.43,130.55,130.36,130.37,115598.0,120.0995,120.21,120.035,120.0442,115598.0
2022-04-19 13:00:00,130.38,130.55,130.31,130.45,104859.0,120.0534,120.21,119.989,120.1179,104859.0
2022-04-19 13:10:00,130.46,130.66,130.38,130.64,91442.0,120.1271,120.3113,120.0534,120.2929,91442.0
2022-04-19 13:20:00,130.64,130.78,130.52,130.54,133420.0,120.2929,120.4218,120.1824,120.2008,133420.0
2022-04-19 13:30:00,130.54,130.74,130.53,130.69,121302.0,120.2008,120.3849,120.1916,120.3389,121302.0
2022-04-19 13:40:00,130.68,130.78,130.59,130.76,130593.0,120.3297,120.4218,120.2468,120.4033,130593.0
2022-04-19 13:50:00,130.77,130.87,130.68,130.7,120104.0,120.4126,120.5046,120.3297,120.3481,120104.0
2022-04-19 14:00:00,130.69,130.76,130.48,130.56,156130.0,120.3389,120.4033,120.1455,120.2192,156130.0
2022-04-19 14:10:00,130.57,130.57,130.32,130.49,118814.0,120.2284,120.2284,119.9982,120.1547,118814.0
2022-04-19 14:20:00,130.49,130.68,130.43,130.6,90840.0,120.1547,120.3297,120.0995,120.256,90840.0
2022-04-19 14:30:00,130.6,130.72,130.56,130.64,114736.0,120.256,120.3665,120.2192,120.2929,114736.0
2022-04-19 14:40:00,130.63,130.67,130.49,130.52,106993.0,120.2836,120.3205,120.1547,120.1824,106993.0
2022-04-19 14:50:00,130.52,130.72,130.5,130.68,128590.0,120.1824,120.3665,120.1639,120.3297,128590.0
2022-04-19 15:00:00,130.66,130.88,130.64,130.86,156407.0,120.3113,120.5138,120.2929,120.4954,156407.0
2022-04-19 15:10:00,130.85,131.1,130.75,130.97,337287.0,120.4862,120.7164,120.3941,120.5967,337287.0
2022-04-19 15:20:00,130.98,131.18,130.95,131.1,206519.0,120.6059,120.7901,120.5783,120.7164,206519.0
2022-04-19 15:30:00,131.1,131.32,131.06,131.2,248988.0,120.7164,120.919,120.6796,120.8085,248988.0
2022-04-19 15:40:00,131.19,131.24,130.86,130.95,377493.0,120.7993,120.8453,120.4954,120.5783,377493.0
2022-04-19 15:50:00,130.94,131.32,130.91,131.15,1131319.0,120.5691,120.919,120.5415,120.7625,1131319.0
2022-04-20 09:30:00,132.52,133.1,131.75,133.03,722649.0,122.0239,122.558,121.3149,122.4936,722649.0
2022-04-20 09:40:00,133.05,133.11,131.87,132.34,386634.0,122.512,122.5672,121.4254,121.8582,386634.0
2022-04-20 09:50:00,132.3,132.66,132.15,132.55,223686.0,121.8214,122.1529,121.6833,122.0516,223686.0
2022-04-20 10:00:00,132.5,132.57,131.95,132.08,242559.0,122.0055,122.07,121.4991,121.6188,242559.0
2022-04-20 10:10:00,132.09,132.25,131.78,132.12,170726.0,121.628,121.7753,121.3426,121.6556,170726.0
2022-04-20 10:20:00,132.11,132.62,132.09,132.56,274599.0,121.6464,122.116,121.628,122.0608,274599.0
2022-04-20 10:30:00,132.56,132.79,132.36,132.77,261752.0,122.0608,122.2726,121.8766,122.2541,261752.0
2022-04-20 10:40:00,132.78,133.13,132.72,133.12,275926.0,122.2634,122.5856,122.2081,122.5764,275926.0
2022-04-20 10:50:00,133.13,133.45,133.12,133.44,286040.0,122.5856,122.8803,122.5764,122.8711,286040.0
2022-04-20 11:00:00,133.43,133.51,133.01,133.07,227991.0,122.8619,122.9355,122.4751,122.5304,227991.0
2022-04-20 11:10:00,133.06,133.24,132.95,132.96,145039.0,122.5212,122.6869,122.4199,122.4291,145039.0
2022-04-20 11:20:00,132.96,133.08,132.85,133.05,211363.0,122.4291,122.5396,122.3278,122.512,211363.0
2022-04-20 11:30:00,133.06,133.47,133.0,133.4,278771.0,122.5212,122.8987,122.4659,122.8343,278771.0
2022-04-20 11:40:00,133.39,133.48,133.25,133.4,119863.0,122.825,122.9079,122.6961,122.8343,119863.0
2022-04-20 11:50:00,133.38,133.42,133.2,133.33,138907.0,122.8158,122.8527,122.6501,122.7698,138907.0
2022-04-20 12:00:00,133.34,133.37,132.98,133.11,100717.0,122.779,122.8066,122.4475,122.5672,100717.0
2022-04-20 12:10:00,133.11,133.12,132.73,132.81,122012.0,122.5672,122.5764,122.2173,122.291,122012.0
2022-04-20 12:20:00,132.8,132.84,132.64,132.67,98662.0,122.2818,122.3186,122.1344,122.1621,98662.0
2022-04-20 12:30:00,132.66,133.0,132.64,132.74,101579.0,122.1529,122.4659,122.1344,122.2265,101579.0
2022-04-20 12:40:00,132.74,132.84,132.66,132.78,98681.0,122.2265,122.3186,122.1529,122.2634,98681.0
2022-04-20 12:50:00,132.78,132.93,132.61,132.65,116577.0,122.2634,122.4015,122.1068,122.1437,116577.0
2022-04-20 13:00:00,132.64,132.74,132.37,132.44,183393.0,122.1344,122.2265,121.8858,121.9503,183393.0
2022-04-20 13:10:00,132.4,132.73,132.37,132.49,143860.0,121.9135,122.2173,121.8858,121.9963,143860.0
2022-04-20 13:20:00,132.47,132.55,132.25,132.29,103198.0,121.9779,122.0516,121.7753,121.8122,103198.0
2022-04-20 13:30:00,132.28,132.53,132.27,132.39,102577.0,121.803,122.0332,121.7938,121.9042,102577.0
2022-04-20 13:40:00,132.39,132.75,132.38,132.66,108206.0,121.9042,122.2357,121.895,122.1529,108206.0
2022-04-20 13:50:00,132.66,132.68,132.45,132.66,85160.0,122.1529,122.1713,121.9595,122.1529,85160.0
2022-04-20 14:00:00,132.65,132.66,132.5,132.51,80763.0,122.1437,122.1529,122.0055,122.0147,80763.0
2022-04-20 14:10:00,132.5,132.63,132.18,132.21,113838.0,122.0055,122.1252,121.7109,121.7385,113838.0
2022-04-20 14:20:00,132.21,132.24,131.99,132.0,169046.0,121.7385,121.7661,121.5359,121.5451,169046.0
2022-04-20 14:30:00,132.0,132.0,131.64,131.71,175133.0,121.5451,121.5451,121.2136,121.2781,175133.0
2022-04-20 14:40:00,131.72,131.88,131.68,131.79,105697.0,121.2873,121.4346,121.2505,121.3518,105697.0
2022-04-20 14:50:00,131.78,131.79,131.34,131.54,161619.0,121.3426,121.3518,120.9374,121.1216,161619.0
2022-04-20 15:00:00,131.54,131.71,131.53,131.7,124172.0,121.1216,121.2781,121.1124,121.2689,124172.0
2022-04-20 15:10:00,131.68,131.9,131.64,131.83,137300.0,121.2505,121.4531,121.2136,121.3886,137300.0
2022-04-20 15:20:00,131.83,132.03,131.8,131.95,111718.0,121.3886,121.5728,121.361,121.4991,111718.0
2022-04-20 15:30:00,131.96,131.96,131.64,131.76,155264.0,121.5083,121.5083,121.2136,121.3241,155264.0
2022-04-20 15:40:00,131.75,132.01,131.73,131.83,224598.0,121.3149,121.5543,121.2965,121.3886,224598.0
2022-04-20 15:50:00,131.83,131.94,131.4,131.6,652944.0,121.3886,121.4899,120.9927,121.1768,652944.0
2022-04-21 09:30:00,132.22,132.81,131.66,132.01,502686.0,121.7477,122.291,121.2321,121.5543,502686.0
2022-04-21 09:40:00,132.0,132.18,131.69,132.01,173425.0,121.5451,121.7109,121.2597,121.5543,173425.0
2022-04-21 09:50:00,132.01,132.39,131.76,132.16,205571.0,121.5543,121.9042,121.3241,121.6925,205571.0
2022-04-21 10:00:00,132.16,132.51,131.9,132.0,164426.0,121.6925,122.0147,121.4531,121.5451,164426.0
2022-04-21 10:10:00,131.98,132.27,131.93,132.01,171676.0,121.5267,121.7938,121.4807,121.5543,171676.0
2022-04-21 10:20:00,132.01,132.48,131.99,132.31,117153.0,121.5543,121.9871,121.5359,121.8306,117153.0
2022-04-21 10:30:00,132.29,132.43,132.01,132.27,122025.0,121.8122,121.9411,121.5543,121.7938,122025.0
2022-04-21 10:40:00,132.28,132.35,132.11,132.2,102025.0,121.803,121.8674,121.6464,121.7293,102025.0
2022-04-21 10:50:00,132.21,132.35,132.09,132.3,98776.0,121.7385,121.8674,121.628,121.8214,98776.0
2022-04-21 11:00:00,132.29,132.39,132.11,132.21,108837.0,121.8122,121.9042,121.6464,121.7385,108837.0
2022-04-21 11:10:00,132.2,132.28,132.09,132.23,180006.0,121.7293,121.803,121.628,121.7569,180006.0
2022-04-21 11:20:00,132.22,132.27,131.97,132.08,167968.0,121.7477,121.7938,121.5175,121.6188,167968.0
2022-04-21 11:30:00,132.09,132.23,131.85,132.17,152889.0,121.628,121.7569,121.407,121.7017,152889.0
2022-04-21 11:40:00,132.16,132.24,131.98,132.03,164381.0,121.6925,121.7661,121.5267,121.5728,164381.0
2022-04-21 11:50:00,132.03,132.17,131.99,132.08,211097.0,121.5728,121.7017,121.5359,121.6188,211097.0
2022-04-21 12:00:00,132.09,132.19,131.86,131.87,220427.0,121.628,121.7201,121.4162,121.4254,220427.0
2022-04-21 12:10:00,131.87,132.08,131.72,132.08,173409.0,121.4254,121.6188,121.2873,121.6188,173409.0
2022-04-21 12:20:00,132.09,132.19,131.72,131.72,110949.0,121.628,121.7201,121.2873,121.2873,110949.0
2022-04-21 12:30:00,131.73,131.86,131.53,131.58,115566.0,121.2965,121.4162,121.1124,121.1584,115566.0
2022-04-21 12:40:00,131.59,131.74,131.41,131.49,108238.0,121.1676,121.3057,121.0019,121.0755,108238.0
2022-04-21 12:50:00,131.49,131.68,131.32,131.53,91342.0,121.0755,121.2505,120.919,121.1124,91342.0
2022-04-21 13:00:00,131.49,131.62,131.25,131.44,97497.0,121.0755,121.1952,120.8545,121.0295,97497.0
2022-04-21 13:10:00,131.45,131.51,131.17,131.31,122341.0,121.0387,121.0939,120.7809,120.9098,122341.0
2022-04-21 13:20:00,131.28,131.78,131.28,131.75,113962.0,120.8822,121.3426,120.8822,121.3149,113962.0
2022-04-21 13:30:00,131.73,131.97,131.59,131.7,120492.0,121.2965,121.5175,121.1676,121.2689,120492.0
2022-04-21 13:40:00,131.68,131.99,131.53,131.88,100900.0,121.2505,121.5359,121.1124,121.4346,100900.0
2022-04-21 13:50:00,131.9,131.9,131.48,131.53,71396.0,121.4531,121.4531,121.0663,121.1124,71396.0
2022-04-21 14:00:00,131.52,131.54,131.34,131.52,132731.0,121.1032,121.1216,120.9374,121.1032,132731.0
2022-04-21 14:10:00,131.5,131.53,131.07,131.14,171977.0,121.0847,121.1124,120.6888,120.7533,171977.0
2022-04-21 14:20:00,131.15,131.26,130.98,131.01,131009.0,120.7625,120.8637,120.6059,120.6335,131009.0
2022-04-21 14:30:00,131.0,131.27,130.93,130.96,139403.0,120.6243,120.873,120.5599,120.5875,139403.0
2022-04-21 14:40:00,130.96,130.99,130.44,130.48,169450.0,120.5875,120.6151,120.1087,120.1455,169450.0
2022-04-21 14:50:00,130.48,130.52,130.29,130.37,156232.0,120.1455,120.1824,119.9706,120.0442,156232.0
2022-04-21 15:00:00,130.37,130.45,130.17,130.22,207548.0,120.0442,120.1179,119.8601,119.9061,207548.0
2022-04-21 15:10:00,130.21,130.56,130.15,130.41,194664.0,119.8969,120.2192,119.8417,120.0811,194664.0
2022-04-21 15:20:00,130.42,130.95,130.31,130.87,292896.0,120.0903,120.5783,119.989,120.5046,292896.0
2022-04-21 15:30:00,130.86,130.87,130.26,130.42,188181.0,120.4954,120.5046,119.9429,120.0903,188181.0
2022-04-21 15:40:00,130.43,130.74,130.32,130.34,298348.0,120.0995,120.3849,119.9982,120.0166,298348.0
2022-04-21 15:50:00,130.33,131.0,129.96,130.51,1364747.0,120.0074,120.6243,119.6667,120.1731,1364747.0
2022-04-22 09:30:00,130.28,130.52,129.67,129.9,349137.0,119.9614,120.1824,119.3997,119.6115,349137.0
2022-04-22 09:40:00,129.9,130.1,129.14,129.91,257700.0,119.6115,119.7956,118.9117,119.6207,257700.0
2022-04-22 09:50:00,129.91,129.92,128.97,129.16,189960.0,119.6207,119.6299,118.7551,118.9301,189960.0
2022-04-22 10:00:00,129.2,129.87,129.15,129.83,185009.0,118.9669,119.5838,118.9209,119.547,185009.0
2022-04-22 10:10:00,129.82,129.97,129.59,129.7,253611.0,119.5378,119.6759,119.326,119.4273,253611.0
2022-04-22 10:20:00,129.7,129.7,129.35,129.47,150176.0,119.4273,119.4273,119.105,119.2155,150176.0
2022-04-22 10:30:00,129.47,129.49,129.17,129.31,200397.0,119.2155,119.2339,118.9393,119.0682,200397.0
2022-04-22 10:40:00,129.31,129.32,128.89,129.08,158137.0,119.0682,119.0774,118.6815,118.8564,158137.0
2022-04-22 10:50:00,129.06,129.15,128.77,128.79,125966.0,118.838,118.9209,118.571,118.5894,125966.0
2022-04-22 11:00:00,128.79,129.21,128.72,128.97,234087.0,118.5894,118.9761,118.5249,118.7551,234087.0
2022-04-22 11:10:00,128.98,129.14,128.85,128.98,145110.0,118.7643,118.9117,118.6446,118.7643,145110.0
2022-04-22 11:20:00,128.99,129.0,128.55,128.64,156673.0,118.7735,118.7827,118.3684,118.4513,156673.0
2022-04-22 11:30:00,128.66,128.7,128.37,128.45,238760.0,118.4697,118.5065,118.2026,118.2763,238760.0
2022-04-22 11:40:00,128.45,128.45,128.16,128.21,168746.0,118.2763,118.2763,118.0093,118.0553,168746.0
2022-04-22 11:50:00,128.19,128.33,128.01,128.09,123981.0,118.0369,118.1658,117.8712,117.9448,123981.0
2022-04-22 12:00:00,128.07,128.1,127.87,127.93,173450.0,117.9264,117.954,117.7422,117.7975,173450.0
2022-04-22 12:10:00,127.93,128.06,127.72,127.98,158419.0,117.7975,117.9172,117.6041,117.8435,158419.0
2022-04-22 12:20:00,127.96,128.27,127.95,128.2,126883.0,117.8251,118.1106,117.8159,118.0461,126883.0
2022-04-22 12:30:00,128.19,128.32,128.13,128.18,106802.0,118.0369,118.1566,117.9817,118.0277,106802.0
2022-04-22 12:40:00,128.19,128.49,128.14,128.43,69782.0,118.0369,118.3131,117.9909,118.2579,69782.0
2022-04-22 12:50:00,128.42,128.42,128.13,128.17,95874.0,118.2487,118.2487,117.9817,118.0185,95874.0
2022-04-22 13:00:00,128.17,128.24,127.96,128.14,106221.0,118.0185,118.0829,117.8251,117.9909,106221.0
2022-04-22 13:10:00,128.13,128.19,127.95,128.03,122628.0,117.9817,118.0369,117.8159,117.8896,122628.0
2022-04-22 13:20:00,128.02,128.02,127.8,127.89,125935.0,117.8804,117.8804,117.6778,117.7607,125935.0
2022-04-22 13:30:00,127.88,127.95,127.57,127.58,158472.0,117.7515,117.8159,117.466,117.4752,158472.0
2022-04-22 13:40:00,127.57,127.79,127.44,127.69,154281.0,117.466,117.6686,117.3463,117.5765,154281.0
2022-04-22 13:50:00,127.68,127.68,127.39,127.49,132757.0,117.5673,117.5673,117.3003,117.3923,132757.0
2022-04-22 14:00:00,127.48,127.63,127.42,127.45,147299.0,117.3831,117.5213,117.3279,117.3555,147299.0
2022-04-22 14:10:00,127.44,127.74,127.35,127.72,133525.0,117.3463,117.6225,117.2634,117.6041,133525.0
2022-04-22 14:20:00,127.73,127.8,127.45,127.49,108622.0,117.6133,117.6778,117.3555,117.3923,108622.0
2022-04-22 14:30:00,127.49,127.57,127.24,127.25,132646.0,117.3923,117.466,117.1621,117.1714,132646.0
2022-04-22 14:40:00,127.24,127.45,127.24,127.35,131563.0,117.1621,117.3555,117.1621,117.2634,131563.0
2022-04-22 14:50:00,127.35,127.36,127.0,127.25,139865.0,117.2634,117.2726,116.9412,117.1714,139865.0
2022-04-22 15:00:00,127.24,127.3,127.03,127.19,195033.0,117.1621,117.2174,116.9688,117.1161,195033.0
2022-04-22 15:10:00,127.18,127.78,127.06,127.72,241695.0,117.1069,117.6594,116.9964,117.6041,241695.0
2022-04-22 15:20:00,127.7,127.81,127.55,127.75,299805.0,117.5857,117.687,117.4476,117.6318,299805.0
2022-04-22 15:30:00,127.79,128.27,127.76,128.02,352467.0,117.6686,118.1106,117.641,117.8804,352467.0
2022-04-22 15:40:00,128.01,128.13,127.31,127.34,398824.0,117.8712,117.9817,117.2266,117.2542,398824.0
2022-04-22 15:50:00,127.34,127.36,126.68,126.85,1057984.0,117.2542,117.2726,116.6465,116.803,1057984.0
2022-04-25 09:30:00,126.01,126.23,124.25,125.03,986080.0,116.0296,116.2321,114.409,115.1272,986080.0
2022-04-25 09:40:00,125.03,125.62,124.44,124.53,448378.0,115.1272,115.6705,114.5839,114.6668,448378.0
2022-04-25 09:50:00,124.58,125.28,124.36,124.39,255001.0,114.7128,115.3574,114.5103,114.5379,255001.0
2022-04-25 10:00:00,124.41,124.87,124.03,124.53,405995.0,114.5563,114.9799,114.2064,114.6668,405995.0
2022-04-25 10:10:00,124.54,124.69,124.25,124.6,238537.0,114.676,114.8141,114.409,114.7312,238537.0
2022-04-25 10:20:00,124.63,125.2,124.28,124.71,264408.0,114.7589,115.2837,114.4366,114.8325,264408.0
2022-04-25 10:30:00,124.69,125.1,124.3,124.3,204347.0,114.8141,115.1916,114.455,114.455,204347.0
2022-04-25 10:40:00,124.32,124.52,124.12,124.32,457531.0,114.4734,114.6576,114.2893,114.4734,457531.0
2022-04-25 10:50:00,124.31,124.31,123.32,123.34,522358.0,114.4642,114.4642,113.5526,113.571,522358.0
2022-04-25 11:00:00,123.33,123.71,123.3,123.37,305210.0,113.5618,113.9117,113.5342,113.5987,305210.0
2022-04-25 11:10:00,123.36,123.67,123.11,123.56,339308.0,113.5895,113.8749,113.3593,113.7736,339308.0
2022-04-25 11:20:00,123.57,124.01,123.46,123.63,378067.0,113.7828,114.188,113.6815,113.8381,378067.0
2022-04-25 11:30:00,123.64,124.16,123.47,123.83,251946.0,113.8473,114.3261,113.6907,114.0222,251946.0
2022-04-25 11:40:00,123.84,123.85,123.42,123.47,235292.0,114.0314,114.0406,113.6447,113.6907,235292.0
2022-04-25 11:50:00,123.49,123.8,123.41,123.79,217124.0,113.7092,113.9946,113.6355,113.9854,217124.0
2022-04-25 12:00:00,123.78,124.19,123.48,124.16,182283.0,113.9762,114.3537,113.6999,114.3261,182283.0
2022-04-25 12:10:00,124.17,124.36,124.01,124.1,234548.0,114.3353,114.5103,114.188,114.2708,234548.0
2022-04-25 12:20:00,124.12,124.72,124.12,124.41,264813.0,114.2893,114.8417,114.2893,114.5563,264813.0
2022-04-25 12:30:00,124.39,124.81,124.31,124.62,143751.0,114.5379,114.9246,114.4642,114.7497,143751.0
2022-04-25 12:40:00,124.64,124.95,124.38,124.91,164504.0,114.7681,115.0535,114.5287,115.0167,164504.0
2022-04-25 12:50:00,124.9,124.95,124.57,124.64,113900.0,115.0075,115.0535,114.7036,114.7681,113900.0
2022-04-25 13:00:00,124.65,124.78,124.22,124.78,168901.0,114.7773,114.897,114.3813,114.897,168901.0
2022-04-25 13:10:00,124.79,125.06,124.66,124.88,205545.0,114.9062,115.1548,114.7865,114.9891,205545.0
2022-04-25 13:20:00,124.9,125.19,124.82,124.99,133322.0,115.0075,115.2745,114.9338,115.0904,133322.0
2022-04-25 13:30:00,125.01,125.13,124.54,124.59,124616.0,115.1088,115.2193,114.676,114.722,124616.0
2022-04-25 13:40:00,124.61,124.94,124.55,124.69,209115.0,114.7404,115.0443,114.6852,114.8141,209115.0
2022-04-25 13:50:00,124.7,124.72,124.39,124.58,159859.0,114.8233,114.8417,114.5379,114.7128,159859.0
2022-04-25 14:00:00,124.59,124.99,124.42,124.93,151856.0,114.722,115.0904,114.5655,115.0351,151856.0
2022-04-25 14:10:00,124.95,125.29,124.82,125.23,184175.0,115.0535,115.3666,114.9338,115.3113,184175.0
2022-04-25 14:20:00,125.27,125.78,125.22,125.72,182512.0,115.3482,115.8178,115.3021,115.7625,182512.0
2022-04-25 14:30:00,125.73,125.87,125.63,125.63,121741.0,115.7717,115.9007,115.6797,115.6797,121741.0
2022-04-25 14:40:00,125.62,126.03,125.56,126.02,193681.0,115.6705,116.048,115.6152,116.0388,193681.0
2022-04-25 14:50:00,126.01,126.17,125.91,125.97,214207.0,116.0296,116.1769,115.9375,115.9927,214207.0
2022-04-25 15:00:00,125.97,126.02,125.53,125.58,162467.0,115.9927,116.0388,115.5876,115.6336,162467.0
2022-04-25 15:10:00,125.58,126.16,125.58,126.12,159982.0,115.6336,116.1677,115.6336,116.1309,159982.0
2022-04-25 15:20:00,126.12,126.48,126.08,126.42,213269.0,116.1309,116.4623,116.094,116.4071,213269.0
2022-04-25 15:30:00,126.41,126.94,126.36,126.88,288848.0,116.3979,116.8859,116.3518,116.8307,288848.0
2022-04-25 15:40:00,126.9,127.12,126.58,126.75,337416.0,116.8491,117.0516,116.5544,116.711,337416.0
2022-04-25 15:50:00,126.75,127.08,126.48,126.8,826675.0,116.711,117.0148,116.4623,116.757,826675.0
2022-04-26 09:30:00,124.77,125.81,124.28,125.46,563923.0,114.8878,115.8454,114.4366,115.5231,563923.0
2022-04-26 09:40:00,125.42,125.86,125.17,125.42,272091.0,115.4863,115.8914,115.2561,115.4863,272091.0
2022-04-26 09:50:00,125.41,126.27,125.08,126.2,305778.0,115.4771,116.269,115.1732,116.2045,305778.0
2022-04-26 10:00:00,126.18,126.41,125.83,126.03,413273.0,116.1861,116.3979,115.8638,116.048,413273.0
2022-04-26 10:10:00,126.02,126.13,125.25,125.57,302446.0,116.0388,116.1401,115.3298,115.6244,302446.0
2022-04-26 10:20:00,125.55,125.71,125.3,125.71,188754.0,115.606,115.7533,115.3758,115.7533,188754.0
2022-04-26 10:30:00,125.73,125.75,124.92,125.12,317202.0,115.7717,115.7902,115.0259,115.2101,317202.0
2022-04-26 10:40:00,125.11,125.16,124.73,124.95,227375.0,115.2008,115.2469,114.8509,115.0535,227375.0
2022-04-26 10:50:00,124.95,125.41,124.61,124.83,297193.0,115.0535,115.4771,114.7404,114.943,297193.0
2022-04-26 11:00:00,124.81,124.83,124.08,124.11,213029.0,114.9246,114.943,114.2524,114.2801,213029.0
2022-04-26 11:10:00,124.1,124.37,123.91,123.98,208509.0,114.2708,114.5195,114.0959,114.1603,208509.0
2022-04-26 11:20:00,124.02,124.22,123.91,124.03,179965.0,114.1972,114.3813,114.0959,114.2064,179965.0
2022-04-26 11:30:00,124.03,124.24,123.83,123.98,167207.0,114.2064,114.3998,114.0222,114.1603,167207.0
2022-04-26 11:40:00,123.96,124.26,123.8,124.12,161912.0,114.1419,114.4182,113.9946,114.2893,161912.0
2022-04-26 11:50:00,124.11,124.15,123.63,123.69,158270.0,114.2801,114.3169,113.8381,113.8933,158270.0
2022-04-26 12:00:00,123.68,123.83,123.47,123.62,207821.0,113.8841,114.0222,113.6907,113.8289,207821.0
2022-04-26 12:10:00,123.62,123.88,123.58,123.83,154414.0,113.8289,114.0683,113.792,114.0222,154414.0
2022-04-26 12:20:00,123.84,124.27,123.79,124.24,215601.0,114.0314,114.4274,113.9854,114.3998,215601.0
2022-04-26 12:30:00,124.25,124.31,123.88,123.9,325692.0,114.409,114.4642,114.0683,114.0867,325692.0
2022-04-26 12:40:00,123.91,124.03,123.77,123.79,130615.0,114.0959,114.2064,113.967,113.9854,130615.0
2022-04-26 12:50:00,123.81,124.18,123.78,124.17,140804.0,114.0038,114.3445,113.9762,114.3353,140804.0
2022-04-26 13:00:00,124.19,124.19,123.64,123.74,144369.0,114.3537,114.3537,113.8473,113.9394,144369.0
2022-04-26 13:10:00,123.74,123.8,123.19,123.19,228681.0,113.9394,113.9946,113.4329,113.4329,228681.0
2022-04-26 13:20:00,123.2,123.34,123.18,123.18,179828.0,113.4421,113.571,113.4237,113.4237,179828.0
2022-04-26 13:30:00,123.18,123.25,122.94,123.01,298315.0,113.4237,113.4882,113.2027,113.2672,298315.0
2022-04-26 13:40:00,123.03,123.42,123.02,123.25,294882.0,113.2856,113.6447,113.2764,113.4882,294882.0
2022-04-26 13:50:00,123.25,123.26,122.94,123.03,203261.0,113.4882,113.4974,113.2027,113.2856,203261.0
2022-04-26 14:00:00,123.01,123.12,122.92,123.03,185466.0,113.2672,113.3685,113.1843,113.2856,185466.0
2022-04-26 14:10:00,123.03,123.37,123.02,123.19,250878.0,113.2856,113.5987,113.2764,113.4329,250878.0
2022-04-26 14:20:00,123.18,123.77,123.17,123.71,292995.0,113.4237,113.967,113.4145,113.9117,292995.0
2022-04-26 14:30:00,123.71,123.89,123.59,123.78,197720.0,113.9117,114.0775,113.8012,113.9762,197720.0
2022-04-26 14:40:00,123.76,123.76,123.3,123.42,184343.0,113.9578,113.9578,113.5342,113.6447,184343.0
2022-04-26 14:50:00,123.44,123.89,123.41,123.78,234372.0,113.6631,114.0775,113.6355,113.9762,234372.0
2022-04-26 15:00:00,123.77,123.89,123.33,123.39,235465.0,113.967,114.0775,113.5618,113.6171,235465.0
2022-04-26 15:10:00,123.4,123.59,122.92,122.93,351384.0,113.6263,113.8012,113.1843,113.1935,351384.0
2022-04-26 15:20:00,122.94,123.21,122.88,123.07,272451.0,113.2027,113.4513,113.1475,113.3224,272451.0
2022-04-26 15:30:00,123.06,123.3,122.87,123.29,373855.0,113.3132,113.5342,113.1383,113.525,373855.0
2022-04-26 15:40:00,123.29,123.52,123.1,123.28,481208.0,113.525,113.7368,113.35,113.5158,481208.0
2022-04-26 15:50:00,123.27,123.46,122.99,123.02,1131357.0,113.5066,113.6815,113.2488,113.2764,1131357.0
2022-04-27 09:30:00,122.33,123.0,121.9,122.28,540370.0,112.641,113.258,112.2451,112.595,540370.0
2022-04-27 09:40:00,122.29,123.56,121.97,122.94,467617.0,112.6042,113.7736,112.3095,113.2027,467617.0
2022-04-27 09:50:00,122.92,123.39,122.25,122.84,396061.0,113.1843,113.6171,112.5674,113.1106,396061.0
2022-04-27 10:00:00,122.85,123.44,122.67,122.96,341896.0,113.1198,113.6631,112.9541,113.2211,341896.0
2022-04-27 10:10:00,122.94,123.0,122.09,122.25,317949.0,113.2027,113.258,112.42,112.5674,317949.0
2022-04-27 10:20:00,122.21,122.72,122.18,122.33,265992.0,112.5305,113.0001,112.5029,112.641,265992.0
2022-04-27 10:30:00,122.34,122.57,121.85,122.43,384109.0,112.6502,112.862,112.1991,112.7331,384109.0
2022-04-27 10:40:00,122.41,122.63,122.31,122.47,293624.0,112.7147,112.9173,112.6226,112.7699,293624.0
2022-04-27 10:50:00,122.47,122.5,121.99,122.0,302366.0,112.7699,112.7976,112.328,112.3372,302366.0
2022-04-27 11:00:00,122.0,122.47,121.76,121.79,332491.0,112.3372,112.7699,112.1162,112.1438,332491.0
2022-04-27 11:10:00,121.79,122.41,121.57,122.28,282157.0,112.1438,112.7147,111.9412,112.595,282157.0
2022-04-27 11:20:00,122.27,122.56,122.04,122.52,222716.0,112.5858,112.8528,112.374,112.816,222716.0
2022-04-27 11:30:00,122.53,122.88,122.37,122.67,375650.0,112.8252,113.1475,112.6779,112.9541,375650.0
2022-04-27 11:40:00,122.66,122.78,122.48,122.56,167472.0,112.9449,113.0554,112.7792,112.8528,167472.0
2022-04-27 11:50:00,122.57,122.62,122.2,122.5,148542.0,112.862,112.9081,112.5213,112.7976,148542.0
2022-04-27 12:00:00,122.49,122.78,122.27,122.78,127400.0,112.7884,113.0554,112.5858,113.0554,127400.0
2022-04-27 12:10:00,122.79,122.8,122.37,122.5,118489.0,113.0646,113.0738,112.6779,112.7976,118489.0
2022-04-27 12:20:00,122.49,122.83,122.48,122.8,325720.0,112.7884,113.1014,112.7792,113.0738,325720.0
2022-04-27 12:30:00,122.8,122.92,122.59,122.81,207468.0,113.0738,113.1843,112.8804,113.083,207468.0
2022-04-27 12:40:00,122.82,123.04,122.62,122.63,120998.0,113.0922,113.2948,112.9081,112.9173,120998.0
2022-04-27 12:50:00,122.62,122.82,122.52,122.77,140117.0,112.9081,113.0922,112.816,113.0462,140117.0
2022-04-27 13:00:00,122.79,122.86,122.31,122.46,164146.0,113.0646,113.1291,112.6226,112.7607,164146.0
2022-04-27 13:10:00,122.47,122.6,122.36,122.49,166659.0,112.7699,112.8896,112.6687,112.7884,166659.0
2022-04-27 13:20:00,122.45,122.75,122.23,122.58,183875.0,112.7515,113.0278,112.549,112.8712,183875.0
2022-04-27 13:30:00,122.59,122.77,122.29,122.37,136381.0,112.8804,113.0462,112.6042,112.6779,136381.0
2022-04-27 13:40:00,122.38,122.53,122.17,122.39,146048.0,112.6871,112.8252,112.4937,112.6963,146048.0
2022-04-27 13:50:00,122.41,122.64,122.37,122.6,131992.0,112.7147,112.9265,112.6779,112.8896,131992.0
2022-04-27 14:00:00,122.6,122.66,122.38,122.59,152631.0,112.8896,112.9449,112.6871,112.8804,152631.0
2022-04-27 14:10:00,122.59,122.61,122.26,122.32,93841.0,112.8804,112.8989,112.5766,112.6318,93841.0
2022-04-27 14:20:00,122.33,122.53,122.13,122.13,197534.0,112.641,112.8252,112.4569,112.4569,197534.0
2022-04-27 14:30:00,122.13,122.48,122.04,122.41,253930.0,112.4569,112.7792,112.374,112.7147,253930.0
2022-04-27 14:40:00,122.45,122.71,122.37,122.59,155826.0,112.7515,112.9909,112.6779,112.8804,155826.0
2022-04-27 14:50:00,122.62,122.63,121.97,122.07,189322.0,112.9081,112.9173,112.3095,112.4016,189322.0
2022-04-27 15:00:00,122.05,122.25,121.82,121.93,194588.0,112.3832,112.5674,112.1714,112.2727,194588.0
2022-04-27 15:10:00,121.93,122.12,121.76,121.83,222743.0,112.2727,112.4477,112.1162,112.1806,222743.0
2022-04-27 15:20:00,121.82,121.89,121.56,121.67,349413.0,112.1714,112.2359,111.932,112.0333,349413.0
2022-04-27 15:30:00,121.66,121.66,121.31,121.44,408210.0,112.0241,112.0241,111.7018,111.8215,408210.0
2022-04-27 15:40:00,121.44,121.75,121.38,121.43,437936.0,111.8215,112.107,111.7663,111.8123,437936.0
2022-04-27 15:50:00,121.42,121.68,121.22,121.39,1064889.0,111.8031,112.0425,111.6189,111.7755,1064889.0
2022-04-28 09:30:00,122.81,123.13,122.17,122.61,760575.0,113.083,113.3777,112.4937,112.8989,760575.0
2022-04-28 09:40:00,122.64,123.17,122.12,122.18,283752.0,112.9265,113.4145,112.4477,112.5029,283752.0
2022-04-28 09:50:00,122.18,122.23,121.91,122.2,211724.0,112.5029,112.549,112.2543,112.5213,211724.0
2022-04-28 10:00:00,122.17,122.17,121.51,121.83,225655.0,112.4937,112.4937,111.886,112.1806,225655.0
2022-04-28 10:10:00,121.86,122.02,121.52,121.94,176004.0,112.2083,112.3556,111.8952,112.2819,176004.0
2022-04-28 10:20:00,121.95,122.05,121.5,121.62,189057.0,112.2911,112.3832,111.8768,111.9873,189057.0
2022-04-28 10:30:00,121.62,121.64,121.28,121.33,299666.0,111.9873,112.0057,111.6742,111.7202,299666.0
2022-04-28 10:40:00,121.32,121.46,121.14,121.41,348043.0,111.711,111.8399,111.5453,111.7939,348043.0
2022-04-28 10:50:00,121.41,121.56,121.14,121.56,264789.0,111.7939,111.932,111.5453,111.932,264789.0
2022-04-28 11:00:00,121.57,121.91,121.56,121.78,193192.0,111.9412,112.2543,111.932,112.1346,193192.0
2022-04-28 11:10:00,121.78,122.04,121.73,121.98,185731.0,112.1346,112.374,112.0886,112.3188,185731.0
2022-04-28 11:20:00,121.98,122.01,121.75,121.9,116957.0,112.3188,112.3464,112.107,112.2451,116957.0
2022-04-28 11:30:00,121.91,122.04,121.63,121.67,153186.0,112.2543,112.374,111.9965,112.0333,153186.0
2022-04-28 11:40:00,121.66,121.74,121.31,121.49,212399.0,112.0241,112.0978,111.7018,111.8676,212399.0
2022-04-28 11:50:00,121.5,121.77,121.48,121.74,183260.0,111.8768,112.1254,111.8584,112.0978,183260.0
2022-04-28 12:00:00,121.73,121.91,121.63,121.67,173363.0,112.0886,112.2543,111.9965,112.0333,173363.0
2022-04-28 12:10:00,121.67,121.93,121.66,121.92,163823.0,112.0333,112.2727,112.0241,112.2635,163823.0
2022-04-28 12:20:00,121.92,122.19,121.92,122.18,194470.0,112.2635,112.5121,112.2635,112.5029,194470.0
2022-04-28 12:30:00,122.2,122.47,122.17,122.27,209231.0,112.5213,112.7699,112.4937,112.5858,209231.0
2022-04-28 12:40:00,122.28,122.96,122.28,122.86,230486.0,112.595,113.2211,112.595,113.1291,230486.0
2022-04-28 12:50:00,122.87,122.9,122.56,122.88,161735.0,113.1383,113.1659,112.8528,113.1475,161735.0
2022-04-28 13:00:00,122.9,122.96,122.72,122.79,259703.0,113.1659,113.2211,113.0001,113.0646,259703.0
2022-04-28 13:10:00,122.79,123.11,122.78,123.04,220362.0,113.0646,113.3593,113.0554,113.2948,220362.0
2022-04-28 13:20:00,123.05,123.05,122.79,123.0,150938.0,113.304,113.304,113.0646,113.258,150938.0
2022-04-28 13:30:00,123.0,123.3,122.81,123.25,162238.0,113.258,113.5342,113.083,113.4882,162238.0
2022-04-28 13:40:00,123.27,123.3,122.91,123.22,156594.0,113.5066,113.5342,113.1751,113.4605,156594.0
2022-04-28 13:50:00,123.22,123.26,123.0,123.24,176443.0,113.4605,113.4974,113.258,113.479,176443.0
2022-04-28 14:00:00,123.24,123.31,123.09,123.19,159138.0,113.479,113.5434,113.3408,113.4329,159138.0
2022-04-28 14:10:00,123.2,123.31,123.07,123.2,145875.0,113.4421,113.5434,113.3224,113.4421,145875.0
2022-04-28 14:20:00,123.2,123.31,123.08,123.14,160978.0,113.4421,113.5434,113.3316,113.3869,160978.0
2022-04-28 14:30:00,123.16,123.24,123.03,123.24,132454.0,113.4053,113.479,113.2856,113.479,132454.0
2022-04-28 14:40:00,123.24,123.57,123.23,123.54,221370.0,113.479,113.7828,113.4698,113.7552,221370.0
2022-04-28 14:50:00,123.54,123.58,123.21,123.37,146339.0,113.7552,113.792,113.4513,113.5987,146339.0
2022-04-28 15:00:00,123.37,123.55,123.31,123.52,192654.0,113.5987,113.7644,113.5434,113.7368,192654.0
2022-04-28 15:10:00,123.53,123.53,123.31,123.47,192464.0,113.746,113.746,113.5434,113.6907,192464.0
2022-04-28 15:20:00,123.47,123.65,123.31,123.33,261202.0,113.6907,113.8565,113.5434,113.5618,261202.0
2022-04-28 15:30:00,123.33,123.34,122.88,122.95,315581.0,113.5618,113.571,113.1475,113.2119,315581.0
2022-04-28 15:40:00,122.94,123.17,122.85,123.04,292332.0,113.2027,113.4145,113.1198,113.2948,292332.0
2022-04-28 15:50:00,123.02,123.38,122.85,123.37,608610.0,113.2764,113.6079,113.1198,113.5987,608610.0
2022-04-29 09:30:00,123.05,123.57,122.73,122.99,462243.0,113.304,113.7828,113.0094,113.2488,462243.0
2022-04-29 09:40:00,122.97,123.61,122.88,123.36,322791.0,113.2303,113.8197,113.1475,113.5895,322791.0
2022-04-29 09:50:00,123.33,123.46,122.53,123.43,231674.0,113.5618,113.6815,112.8252,113.6539,231674.0
2022-04-29 10:00:00,123.44,123.52,123.04,123.25,147969.0,113.6631,113.7368,113.2948,113.4882,147969.0
2022-04-29 10:10:00,123.21,123.39,122.45,122.61,136372.0,113.4513,113.6171,112.7515,112.8989,136372.0
2022-04-29 10:20:00,122.61,122.62,121.79,121.92,317395.0,112.8989,112.9081,112.1438,112.2635,317395.0
2022-04-29 10:30:00,121.93,122.25,121.84,122.07,153938.0,112.2727,112.5674,112.1898,112.4016,153938.0
2022-04-29 10:40:00,122.07,122.17,121.89,122.05,134925.0,112.4016,112.4937,112.2359,112.3832,134925.0
2022-04-29 10:50:00,122.06,122.58,121.99,122.56,159747.0,112.3924,112.8712,112.328,112.8528,159747.0
2022-04-29 11:00:00,122.55,122.63,122.34,122.35,171256.0,112.8436,112.9173,112.6502,112.6594,171256.0
2022-04-29 11:10:00,122.36,122.5,122.12,122.3,187140.0,112.6687,112.7976,112.4477,112.6134,187140.0
2022-04-29 11:20:00,122.3,122.61,122.26,122.32,140665.0,112.6134,112.8989,112.5766,112.6318,140665.0
2022-04-29 11:30:00,122.32,122.67,122.22,122.5,119399.0,112.6318,112.9541,112.5397,112.7976,119399.0
2022-04-29 11:40:00,122.47,122.71,122.4,122.41,110961.0,112.7699,112.9909,112.7055,112.7147,110961.0
2022-04-29 11:50:00,122.42,122.52,122.06,122.1,118049.0,112.7239,112.816,112.3924,112.4293,118049.0
2022-04-29 12:00:00,122.09,122.1,121.72,121.96,138215.0,112.42,112.4293,112.0793,112.3003,138215.0
2022-04-29 12:10:00,121.96,122.01,121.81,121.87,83936.0,112.3003,112.3464,112.1622,112.2175,83936.0
2022-04-29 12:20:00,121.87,122.02,121.68,121.76,142258.0,112.2175,112.3556,112.0425,112.1162,142258.0
2022-04-29 12:30:00,121.74,121.88,121.66,121.73,69524.0,112.0978,112.2267,112.0241,112.0886,69524.0
2022-04-29 12:40:00,121.73,121.74,121.48,121.52,98295.0,112.0886,112.0978,111.8584,111.8952,98295.0
2022-04-29 12:50:00,121.52,121.52,121.16,121.26,138592.0,111.8952,111.8952,111.5637,111.6558,138592.0
2022-04-29 13:00:00,121.27,121.54,121.18,121.22,258570.0,111.665,111.9136,111.5821,111.6189,258570.0
2022-04-29 13:10:00,121.23,121.42,121.15,121.39,107766.0,111.6282,111.8031,111.5545,111.7755,107766.0
2022-04-29 13:20:00,121.39,121.6,121.27,121.57,168837.0,111.7755,111.9689,111.665,111.9412,168837.0
2022-04-29 13:30:00,121.57,121.77,121.5,121.58,143163.0,111.9412,112.1254,111.8768,111.9504,143163.0
2022-04-29 13:40:00,121.57,121.6,121.25,121.32,107642.0,111.9412,111.9689,111.6466,111.711,107642.0
2022-04-29 13:50:00,121.32,121.36,120.96,120.99,162328.0,111.711,111.7479,111.3795,111.4072,162328.0
2022-04-29 14:00:00,120.99,121.02,120.7,120.78,144337.0,111.4072,111.4348,111.1401,111.2138,144337.0
2022-04-29 14:10:00,120.78,121.01,120.7,120.74,165610.0,111.2138,111.4256,111.1401,111.177,165610.0
2022-04-29 14:20:00,120.74,120.75,120.47,120.5,166225.0,111.177,111.1862,110.9284,110.956,166225.0
2022-04-29 14:30:00,120.48,120.59,120.31,120.34,182320.0,110.9376,111.0388,110.781,110.8086,182320.0
2022-04-29 14:40:00,120.33,120.51,120.14,120.14,231962.0,110.7994,110.9652,110.6245,110.6245,231962.0
2022-04-29 14:50:00,120.15,120.42,120.0,120.38,337767.0,110.6337,110.8823,110.4956,110.8455,337767.0
2022-04-29 15:00:00,120.37,120.41,120.03,120.04,167076.0,110.8363,110.8731,110.5232,110.5324,167076.0
2022-04-29 15:10:00,120.04,120.28,119.81,120.26,259097.0,110.5324,110.7534,110.3206,110.735,259097.0
2022-04-29 15:20:00,120.27,120.3,119.87,119.87,212287.0,110.7442,110.7718,110.3759,110.3759,212287.0
2022-04-29 15:30:00,119.87,120.07,119.76,119.83,464628.0,110.3759,110.56,110.2746,110.339,464628.0
2022-04-29 15:40:00,119.82,120.03,119.32,119.36,534054.0,110.3298,110.5232,109.8694,109.9063,534054.0
2022-04-29 15:50:00,119.36,119.44,118.9,119.39,1340371.0,109.9063,109.9799,109.4827,109.9339,1340371.0
2022-05-02 09:30:00,119.88,120.42,118.22,118.58,711921.0,110.3851,110.8823,108.8566,109.188,711921.0
2022-05-02 09:40:00,118.59,119.92,118.33,119.72,561345.0,109.1973,110.4219,108.9578,110.2378,561345.0
2022-05-02 09:50:00,119.72,120.22,119.41,119.47,318954.0,110.2378,110.6982,109.9523,110.0076,318954.0
2022-05-02 10:00:00,119.51,119.79,118.72,118.96,413649.0,110.0444,110.3022,109.317,109.5379,413649.0
2022-05-02 10:10:00,118.99,119.98,118.9,119.9,333350.0,109.5656,110.4772,109.4827,110.4035,333350.0
2022-05-02 10:20:00,119.91,120.44,119.6,120.03,352687.0,110.4127,110.9007,110.1273,110.5232,352687.0
2022-05-02 10:30:00,120.07,120.38,119.81,120.04,341045.0,110.56,110.8455,110.3206,110.5324,341045.0
2022-05-02 10:40:00,120.05,120.28,119.88,120.27,252033.0,110.5416,110.7534,110.3851,110.7442,252033.0
2022-05-02 10:50:00,120.28,120.3,119.71,119.76,274296.0,110.7534,110.7718,110.2285,110.2746,274296.0
2022-05-02 11:00:00,119.82,119.83,119.3,119.64,363722.0,110.3298,110.339,109.851,110.1641,363722.0
2022-05-02 11:10:00,119.65,119.76,119.22,119.42,275121.0,110.1733,110.2746,109.7774,109.9615,275121.0
2022-05-02 11:20:00,119.4,119.59,119.13,119.2,252928.0,109.9431,110.1181,109.6945,109.7589,252928.0
2022-05-02 11:30:00,119.24,119.52,119.02,119.11,254826.0,109.7958,110.0536,109.5932,109.6761,254826.0
2022-05-02 11:40:00,119.09,119.61,119.01,119.34,225869.0,109.6577,110.1365,109.584,109.8879,225869.0
2022-05-02 11:50:00,119.34,119.7,119.29,119.7,273575.0,109.8879,110.2193,109.8418,110.2193,273575.0
2022-05-02 12:00:00,119.73,119.81,119.03,119.29,169947.0,110.247,110.3206,109.6024,109.8418,169947.0
2022-05-02 12:10:00,119.27,119.42,119.16,119.38,201623.0,109.8234,109.9615,109.7221,109.9247,201623.0
2022-05-02 12:20:00,119.4,119.51,119.25,119.5,147962.0,109.9431,110.0444,109.805,110.0352,147962.0
2022-05-02 12:30:00,119.52,119.58,119.3,119.35,161724.0,110.0536,110.1088,109.851,109.8971,161724.0
2022-05-02 12:40:00,119.34,119.45,119.06,119.25,182334.0,109.8879,109.9891,109.63,109.805,182334.0
2022-05-02 12:50:00,119.25,119.43,119.1,119.25,448679.0,109.805,109.9707,109.6669,109.805,448679.0
2022-05-02 13:00:00,119.27,119.76,119.24,119.57,398160.0,109.8234,110.2746,109.7958,110.0996,398160.0
2022-05-02 13:10:00,119.56,119.73,119.12,119.29,195578.0,110.0904,110.247,109.6853,109.8418,195578.0
2022-05-02 13:20:00,119.29,119.37,119.12,119.37,294721.0,109.8418,109.9155,109.6853,109.9155,294721.0
2022-05-02 13:30:00,119.37,119.51,119.2,119.29,219126.0,109.9155,110.0444,109.7589,109.8418,219126.0
2022-05-02 13:40:00,119.28,119.39,119.01,119.06,225291.0,109.8326,109.9339,109.584,109.63,225291.0
2022-05-02 13:50:00,119.06,119.34,118.85,119.16,289660.0,109.63,109.8879,109.4367,109.7221,289660.0
2022-05-02 14:00:00,119.15,119.41,118.96,119.09,188774.0,109.7129,109.9523,109.5379,109.6577,188774.0
2022-05-02 14:10:00,119.06,119.09,118.57,118.58,221907.0,109.63,109.6577,109.1788,109.188,221907.0
2022-05-02 14:20:00,118.58,118.82,118.56,118.74,200268.0,109.188,109.409,109.1696,109.3354,200268.0
2022-05-02 14:30:00,118.75,118.94,118.61,118.72,275244.0,109.3446,109.5195,109.2157,109.317,275244.0
2022-05-02 14:40:00,118.73,118.84,118.36,118.84,257690.0,109.3262,109.4275,108.9855,109.4275,257690.0
2022-05-02 14:50:00,118.82,119.0,118.63,118.79,256378.0,109.409,109.5748,109.2341,109.3814,256378.0
2022-05-02 15:00:00,118.79,119.8,118.76,119.71,349722.0,109.3814,110.3114,109.3538,110.2285,349722.0
2022-05-02 15:10:00,119.7,120.07,119.69,120.0,297723.0,110.2193,110.56,110.2101,110.4956,297723.0
2022-05-02 15:20:00,120.02,120.32,119.97,120.04,317121.0,110.514,110.7902,110.468,110.5324,317121.0
2022-05-02 15:30:00,120.02,120.71,120.02,120.22,374615.0,110.514,111.1493,110.514,110.6982,374615.0
2022-05-02 15:40:00,120.23,120.5,119.82,120.41,429782.0,110.7074,110.956,110.3298,110.8731,429782.0
2022-05-02 15:50:00,120.43,120.54,120.04,120.44,1366097.0,110.8915,110.9928,110.5324,110.9007,1366097.0
2022-05-03 09:30:00,121.53,122.08,121.07,121.3,924371.0,111.9044,112.4108,111.4808,111.6926,924371.0
2022-05-03 09:40:00,121.31,121.76,121.06,121.46,423330.0,111.7018,112.1162,111.4716,111.8399,423330.0
2022-05-03 09:50:00,121.43,121.59,121.1,121.38,327771.0,111.8123,111.9596,111.5085,111.7663,327771.0
2022-05-03 10:00:00,121.34,121.76,120.79,120.97,360245.0,111.7294,112.1162,111.223,111.3888,360245.0
2022-05-03 10:10:00,120.97,121.46,120.78,121.41,360895.0,111.3888,111.8399,111.2138,111.7939,360895.0
2022-05-03 10:20:00,121.42,121.99,121.31,121.7,193273.0,111.8031,112.328,111.7018,112.0609,193273.0
2022-05-03 10:30:00,121.71,122.05,121.59,121.75,272824.0,112.0701,112.3832,111.9596,112.107,272824.0
2022-05-03 10:40:00,121.75,121.98,121.64,121.85,264929.0,112.107,112.3188,112.0057,112.1991,264929.0
2022-05-03 10:50:00,121.83,122.39,121.81,122.27,331367.0,112.1806,112.6963,112.1622,112.5858,331367.0
2022-05-03 11:00:00,122.27,122.89,122.19,122.78,293307.0,112.5858,113.1567,112.5121,113.0554,293307.0
2022-05-03 11:10:00,122.78,123.28,122.59,123.13,253078.0,113.0554,113.5158,112.8804,113.3777,253078.0
2022-05-03 11:20:00,123.12,123.56,123.1,123.41,256326.0,113.3685,113.7736,113.35,113.6355,256326.0
2022-05-03 11:30:00,123.39,123.95,123.39,123.63,224125.0,113.6171,114.1327,113.6171,113.8381,224125.0
2022-05-03 11:40:00,123.65,123.83,123.41,123.53,143700.0,113.8565,114.0222,113.6355,113.746,143700.0
2022-05-03 11:50:00,123.53,123.93,123.37,123.91,225381.0,113.746,114.1143,113.5987,114.0959,225381.0
2022-05-03 12:00:00,123.91,124.12,123.28,123.47,275449.0,114.0959,114.2893,113.5158,113.6907,275449.0
2022-05-03 12:10:00,123.45,124.06,123.43,124.04,194559.0,113.6723,114.234,113.6539,114.2156,194559.0
2022-05-03 12:20:00,124.04,124.13,123.69,123.72,218039.0,114.2156,114.2985,113.8933,113.9209,218039.0
2022-05-03 12:30:00,123.71,123.83,123.49,123.65,159145.0,113.9117,114.0222,113.7092,113.8565,159145.0
2022-05-03 12:40:00,123.65,123.96,123.57,123.73,143484.0,113.8565,114.1419,113.7828,113.9301,143484.0
2022-05-03 12:50:00,123.73,123.78,123.4,123.66,114735.0,113.9301,113.9762,113.6263,113.8657,114735.0
2022-05-03 13:00:00,123.67,123.92,123.54,123.9,130383.0,113.8749,114.1051,113.7552,114.0867,130383.0
2022-05-03 13:10:00,123.92,124.02,123.82,123.92,113786.0,114.1051,114.1972,114.013,114.1051,113786.0
2022-05-03 13:20:00,123.93,124.0,123.65,123.79,150741.0,114.1143,114.1788,113.8565,113.9854,150741.0
2022-05-03 13:30:00,123.79,124.17,123.78,124.07,124494.0,113.9854,114.3353,113.9762,114.2432,124494.0
2022-05-03 13:40:00,124.08,124.09,123.88,123.92,108293.0,114.2524,114.2616,114.0683,114.1051,108293.0
2022-05-03 13:50:00,123.9,123.91,123.67,123.79,103906.0,114.0867,114.0959,113.8749,113.9854,103906.0
2022-05-03 14:00:00,123.79,123.81,123.43,123.56,159891.0,113.9854,114.0038,113.6539,113.7736,159891.0
2022-05-03 14:10:00,123.54,123.58,123.16,123.23,204485.0,113.7552,113.792,113.4053,113.4698,204485.0
2022-05-03 14:20:00,123.25,123.25,122.97,122.98,131517.0,113.4882,113.4882,113.2303,113.2396,131517.0
2022-05-03 14:30:00,123.0,123.4,122.9,122.99,225379.0,113.258,113.6263,113.1659,113.2488,225379.0
2022-05-03 14:40:00,123.0,123.23,122.71,123.23,182178.0,113.258,113.4698,112.9909,113.4698,182178.0
2022-05-03 14:50:00,123.21,123.63,123.15,123.59,211210.0,113.4513,113.8381,113.3961,113.8012,211210.0
2022-05-03 15:00:00,123.59,123.76,123.49,123.73,184054.0,113.8012,113.9578,113.7092,113.9301,184054.0
2022-05-03 15:10:00,123.71,123.89,123.56,123.58,207604.0,113.9117,114.0775,113.7736,113.792,207604.0
2022-05-03 15:20:00,123.58,123.83,123.42,123.56,143798.0,113.792,114.0222,113.6447,113.7736,143798.0
2022-05-03 15:30:00,123.55,123.73,122.99,123.02,283771.0,113.7644,113.9301,113.2488,113.2764,283771.0
2022-05-03 15:40:00,123.02,123.09,122.54,122.92,461205.0,113.2764,113.3408,112.8344,113.1843,461205.0
2022-05-03 15:50:00,122.91,123.41,122.8,123.03,914711.0,113.1751,113.6355,113.0738,113.2856,914711.0
2022-05-04 09:30:00,122.8,123.72,122.76,122.8,781605.0,113.0738,113.9209,113.037,113.0738,781605.0
2022-05-04 09:40:00,122.78,124.46,122.74,124.29,451475.0,113.0554,114.6023,113.0186,114.4458,451475.0
2022-05-04 09:50:00,124.27,124.35,123.76,124.27,319103.0,114.4274,114.501,113.9578,114.4274,319103.0
2022-05-04 10:00:00,124.28,124.42,123.7,123.78,409380.0,114.4366,114.5655,113.9025,113.9762,409380.0
2022-05-04 10:10:00,123.8,124.22,123.74,123.94,338428.0,113.9946,114.3813,113.9394,114.1235,338428.0
2022-05-04 10:20:00,123.94,124.52,123.73,124.43,180929.0,114.1235,114.6576,113.9301,114.5747,180929.0
2022-05-04 10:30:00,124.44,124.46,124.16,124.39,219931.0,114.5839,114.6023,114.3261,114.5379,219931.0
2022-05-04 10:40:00,124.39,124.61,124.32,124.47,179131.0,114.5379,114.7404,114.4734,114.6115,179131.0
2022-05-04 10:50:00,124.46,124.49,124.1,124.21,227129.0,114.6023,114.63,114.2708,114.3721,227129.0
2022-05-04 11:00:00,124.2,124.32,123.89,124.06,131236.0,114.3629,114.4734,114.0775,114.234,131236.0
2022-05-04 11:10:00,124.03,124.2,123.73,123.91,231077.0,114.2064,114.3629,113.9301,114.0959,231077.0
2022-05-04 11:20:00,123.89,123.91,123.65,123.74,130822.0,114.0775,114.0959,113.8565,113.9394,130822.0
2022-05-04 11:30:00,123.75,123.77,123.16,123.38,163789.0,113.9486,113.967,113.4053,113.6079,163789.0
2022-05-04 11:40:00,123.37,123.81,123.33,123.8,132185.0,113.5987,114.0038,113.5618,113.9946,132185.0
2022-05-04 11:50:00,123.8,123.88,123.64,123.8,104532.0,113.9946,114.0683,113.8473,113.9946,104532.0
2022-05-04 12:00:00,123.79,123.97,123.7,123.93,109228.0,113.9854,114.1511,113.9025,114.1143,109228.0
2022-05-04 12:10:00,123.93,123.99,123.78,123.96,83939.0,114.1143,114.1696,113.9762,114.1419,83939.0
2022-05-04 12:20:00,123.97,124.16,123.97,124.06,122348.0,114.1511,114.3261,114.1511,114.234,122348.0
2022-05-04 12:30:00,124.09,124.49,124.07,124.44,120077.0,114.2616,114.63,114.2432,114.5839,120077.0
2022-05-04 12:40:00,124.45,124.54,124.24,124.42,189209.0,114.5931,114.676,114.3998,114.5655,189209.0
2022-05-04 12:50:00,124.42,124.64,124.29,124.49,127125.0,114.5655,114.7681,114.4458,114.63,127125.0
2022-05-04 13:00:00,124.49,124.56,124.25,124.26,150848.0,114.63,114.6944,114.409,114.4182,150848.0
2022-05-04 13:10:00,124.26,124.46,124.18,124.44,145660.0,114.4182,114.6023,114.3445,114.5839,145660.0
2022-05-04 13:20:00,124.45,124.57,124.31,124.34,177825.0,114.5931,114.7036,114.4642,114.4918,177825.0
2022-05-04 13:30:00,124.35,124.37,124.04,124.16,132950.0,114.501,114.5195,114.2156,114.3261,132950.0
2022-05-04 13:40:00,124.14,124.26,124.0,124.18,88074.0,114.3077,114.4182,114.1788,114.3445,88074.0
2022-05-04 13:50:00,124.16,124.49,123.97,124.31,314590.0,114.3261,114.63,114.1511,114.4642,314590.0
2022-05-04 14:00:00,124.21,125.07,124.05,124.54,858095.0,114.3721,115.164,114.2248,114.676,858095.0
2022-05-04 14:10:00,124.54,124.74,124.15,124.17,181326.0,114.676,114.8602,114.3169,114.3353,181326.0
2022-05-04 14:20:00,124.16,124.87,123.87,124.73,187236.0,114.3261,114.9799,114.0591,114.8509,187236.0
2022-05-04 14:30:00,124.77,124.85,123.6,124.13,333052.0,114.8878,114.9614,113.8104,114.2985,333052.0
2022-05-04 14:40:00,124.12,125.38,124.0,125.08,676949.0,114.2893,115.4495,114.1788,115.1732,676949.0
2022-05-04 14:50:00,125.09,126.05,125.08,125.8,341327.0,115.1824,116.0664,115.1732,115.8362,341327.0
2022-05-04 15:00:00,125.81,126.68,125.72,126.53,511443.0,115.8454,116.6465,115.7625,116.5084,511443.0
2022-05-04 15:10:00,126.55,127.12,126.51,126.8,489880.0,116.5268,117.0516,116.49,116.757,489880.0
2022-05-04 15:20:00,126.81,127.16,126.71,127.12,419935.0,116.7662,117.0885,116.6741,117.0516,419935.0
2022-05-04 15:30:00,127.13,127.4,127.04,127.19,552258.0,117.0609,117.3095,116.978,117.1161,552258.0
2022-05-04 15:40:00,127.2,127.34,126.93,127.31,582836.0,117.1253,117.2542,116.8767,117.2266,582836.0
2022-05-04 15:50:00,127.3,127.37,126.78,127.08,1352445.0,117.2174,117.2818,116.7386,117.0148,1352445.0
2022-05-05 09:30:00,125.25,125.8,124.9,125.59,653074.0,115.3298,115.8362,115.0075,115.6428,653074.0
2022-05-05 09:40:00,125.59,126.1,125.09,125.12,247328.0,115.6428,116.1124,115.1824,115.2101,247328.0
2022-05-05 09:50:00,125.13,125.46,124.85,125.05,246998.0,115.2193,115.5231,114.9614,115.1456,246998.0
2022-05-05 10:00:00,125.05,125.13,124.55,124.68,288065.0,115.1456,115.2193,114.6852,114.8049,288065.0
2022-05-05 10:10:00,124.67,124.95,124.41,124.76,222355.0,114.7957,115.0535,114.5563,114.8786,222355.0
2022-05-05 10:20:00,124.75,124.84,124.29,124.5,184235.0,114.8694,114.9522,114.4458,114.6392,184235.0
2022-05-05 10:30:00,124.5,124.64,124.02,124.06,240807.0,114.6392,114.7681,114.1972,114.234,240807.0
2022-05-05 10:40:00,124.05,124.33,123.26,123.37,325303.0,114.2248,114.4826,113.4974,113.5987,325303.0
2022-05-05 10:50:00,123.35,123.7,123.23,123.63,195868.0,113.5802,113.9025,113.4698,113.8381,195868.0
2022-05-05 11:00:00,123.62,123.7,122.91,123.07,262172.0,113.8289,113.9025,113.1751,113.3224,262172.0
2022-05-05 11:10:00,123.06,123.41,122.83,123.23,214939.0,113.3132,113.6355,113.1014,113.4698,214939.0
2022-05-05 11:20:00,123.27,123.28,122.75,122.99,194911.0,113.5066,113.5158,113.0278,113.2488,194911.0
2022-05-05 11:30:00,123.02,123.48,122.83,123.34,203598.0,113.2764,113.6999,113.1014,113.571,203598.0
2022-05-05 11:40:00,123.35,123.48,122.93,123.1,199313.0,113.5802,113.6999,113.1935,113.35,199313.0
2022-05-05 11:50:00,123.11,123.11,122.47,122.61,192968.0,113.3593,113.3593,112.7699,112.8989,192968.0
2022-05-05 12:00:00,122.61,122.94,122.16,122.85,260474.0,112.8989,113.2027,112.4845,113.1198,260474.0
2022-05-05 12:10:00,122.85,123.17,122.67,123.03,165703.0,113.1198,113.4145,112.9541,113.2856,165703.0
2022-05-05 12:20:00,123.05,123.27,122.72,122.98,192909.0,113.304,113.5066,113.0001,113.2396,192909.0
2022-05-05 12:30:00,122.95,123.29,122.75,123.01,139815.0,113.2119,113.525,113.0278,113.2672,139815.0
2022-05-05 12:40:00,122.98,123.0,122.66,122.81,119392.0,113.2396,113.258,112.9449,113.083,119392.0
2022-05-05 12:50:00,122.85,123.3,122.76,123.28,167722.0,113.1198,113.5342,113.037,113.5158,167722.0
2022-05-05 13:00:00,123.32,124.0,123.29,123.88,225612.0,113.5526,114.1788,113.525,114.0683,225612.0
2022-05-05 13:10:00,123.89,123.93,123.41,123.86,140666.0,114.0775,114.1143,113.6355,114.0499,140666.0
2022-05-05 13:20:00,123.86,124.05,123.68,123.89,93122.0,114.0499,114.2248,113.8841,114.0775,93122.0
2022-05-05 13:30:00,123.89,124.35,123.46,124.09,155382.0,114.0775,114.501,113.6815,114.2616,155382.0
2022-05-05 13:40:00,124.09,124.45,123.77,123.8,147315.0,114.2616,114.5931,113.967,113.9946,147315.0
2022-05-05 13:50:00,123.8,123.82,123.4,123.57,263205.0,113.9946,114.013,113.6263,113.7828,263205.0
2022-05-05 14:00:00,123.55,123.65,123.23,123.45,267260.0,113.7644,113.8565,113.4698,113.6723,267260.0
2022-05-05 14:10:00,123.47,124.04,123.29,124.04,198960.0,113.6907,114.2156,113.525,114.2156,198960.0
2022-05-05 14:20:00,124.05,124.08,123.13,123.16,150155.0,114.2248,114.2524,113.3777,113.4053,150155.0
2022-05-05 14:30:00,123.13,123.4,123.06,123.37,128187.0,113.3777,113.6263,113.3132,113.5987,128187.0
2022-05-05 14:40:00,123.37,123.37,123.07,123.21,218385.0,113.5987,113.5987,113.3224,113.4513,218385.0
2022-05-05 14:50:00,123.2,123.55,123.0,123.27,157596.0,113.4421,113.7644,113.258,113.5066,157596.0
2022-05-05 15:00:00,123.26,123.33,122.87,123.02,283842.0,113.4974,113.5618,113.1383,113.2764,283842.0
2022-05-05 15:10:00,123.02,123.13,122.71,122.97,198028.0,113.2764,113.3777,112.9909,113.2303,198028.0
2022-05-05 15:20:00,122.97,123.14,122.73,122.81,260717.0,113.2303,113.3869,113.0094,113.083,260717.0
2022-05-05 15:30:00,122.81,123.49,122.62,123.26,473996.0,113.083,113.7092,112.9081,113.4974,473996.0
2022-05-05 15:40:00,123.27,123.42,122.61,122.86,538135.0,113.5066,113.6447,112.8989,113.1291,538135.0
2022-05-05 15:50:00,122.87,124.13,122.86,124.0,985512.0,113.1383,114.2985,113.1291,114.1788,985512.0
2022-05-06 09:30:00,123.8,123.9,122.45,122.54,434485.0,113.9946,114.0867,112.7515,112.8344,434485.0
2022-05-06 09:40:00,122.56,122.92,121.79,122.12,381995.0,112.8528,113.1843,112.1438,112.4477,381995.0
2022-05-06 09:50:00,122.15,122.39,121.18,121.7,392415.0,112.4753,112.6963,111.5821,112.0609,392415.0
2022-05-06 10:00:00,121.72,122.18,121.21,121.71,247442.0,112.0793,112.5029,111.6097,112.0701,247442.0
2022-05-06 10:10:00,121.7,122.77,121.53,122.44,252215.0,112.0609,113.0462,111.9044,112.7423,252215.0
2022-05-06 10:20:00,122.43,122.77,122.21,122.26,242488.0,112.7331,113.0462,112.5305,112.5766,242488.0
2022-05-06 10:30:00,122.25,122.65,121.58,122.06,190599.0,112.5674,112.9357,111.9504,112.3924,190599.0
2022-05-06 10:40:00,122.1,122.85,121.94,122.69,241028.0,112.4293,113.1198,112.2819,112.9725,241028.0
2022-05-06 10:50:00,122.69,123.03,122.37,122.83,206219.0,112.9725,113.2856,112.6779,113.1014,206219.0
2022-05-06 11:00:00,122.79,122.92,122.6,122.8,212495.0,113.0646,113.1843,112.8896,113.0738,212495.0
2022-05-06 11:10:00,122.79,123.33,122.63,123.06,196589.0,113.0646,113.5618,112.9173,113.3132,196589.0
2022-05-06 11:20:00,123.07,123.51,122.88,122.96,212253.0,113.3224,113.7276,113.1475,113.2211,212253.0
2022-05-06 11:30:00,122.98,123.0,122.25,122.29,267060.0,113.2396,113.258,112.5674,112.6042,267060.0
2022-05-06 11:40:00,122.27,122.56,122.26,122.39,115073.0,112.5858,112.8528,112.5766,112.6963,115073.0
2022-05-06 11:50:00,122.35,122.56,122.02,122.12,180489.0,112.6594,112.8528,112.3556,112.4477,180489.0
2022-05-06 12:00:00,122.1,122.96,122.01,122.66,237720.0,112.4293,113.2211,112.3464,112.9449,237720.0
2022-05-06 12:10:00,122.67,122.67,121.94,121.94,308741.0,112.9541,112.9541,112.2819,112.2819,308741.0
2022-05-06 12:20:00,121.98,122.58,121.92,122.48,288501.0,112.3188,112.8712,112.2635,112.7792,288501.0
2022-05-06 12:30:00,122.44,122.92,122.27,122.72,250148.0,112.7423,113.1843,112.5858,113.0001,250148.0
2022-05-06 12:40:00,122.76,122.94,122.57,122.76,173433.0,113.037,113.2027,112.862,113.037,173433.0
2022-05-06 12:50:00,122.78,123.48,122.56,123.37,191580.0,113.0554,113.6999,112.8528,113.5987,191580.0
2022-05-06 13:00:00,123.36,123.64,123.17,123.34,204107.0,113.5895,113.8473,113.4145,113.571,204107.0
2022-05-06 13:10:00,123.32,123.44,122.88,122.92,144157.0,113.5526,113.6631,113.1475,113.1843,144157.0
2022-05-06 13:20:00,122.9,123.36,122.78,123.23,117605.0,113.1659,113.5895,113.0554,113.4698,117605.0
2022-05-06 13:30:00,123.25,123.56,122.87,123.05,122243.0,113.4882,113.7736,113.1383,113.304,122243.0
2022-05-06 13:40:00,123.07,123.35,122.93,123.17,126917.0,113.3224,113.5802,113.1935,113.4145,126917.0
2022-05-06 13:50:00,123.19,123.26,122.8,122.92,133165.0,113.4329,113.4974,113.0738,113.1843,133165.0
2022-05-06 14:00:00,122.9,123.17,122.41,122.43,148375.0,113.1659,113.4145,112.7147,112.7331,148375.0
2022-05-06 14:10:00,122.41,122.95,122.39,122.72,159641.0,112.7147,113.2119,112.6963,113.0001,159641.0
2022-05-06 14:20:00,122.69,122.8,122.39,122.55,111292.0,112.9725,113.0738,112.6963,112.8436,111292.0
2022-05-06 14:30:00,122.56,122.67,122.37,122.49,159625.0,112.8528,112.9541,112.6779,112.7884,159625.0
2022-05-06 14:40:00,122.48,122.93,122.33,122.86,174626.0,112.7792,113.1935,112.641,113.1291,174626.0
2022-05-06 14:50:00,122.86,123.28,122.84,122.89,147487.0,113.1291,113.5158,113.1106,113.1567,147487.0
2022-05-06 15:00:00,122.9,123.08,122.53,122.64,159609.0,113.1659,113.3316,112.8252,112.9265,159609.0
2022-05-06 15:10:00,122.62,122.96,122.62,122.92,210217.0,112.9081,113.2211,112.9081,113.1843,210217.0
2022-05-06 15:20:00,122.89,123.02,122.51,122.99,215778.0,113.1567,113.2764,112.8068,113.2488,215778.0
2022-05-06 15:30:00,123.0,124.0,122.98,123.96,376314.0,113.258,114.1788,113.2396,114.1419,376314.0
2022-05-06 15:40:00,123.97,124.2,123.65,124.06,387350.0,114.1511,114.3629,113.8565,114.234,387350.0
2022-05-06 15:50:00,124.02,124.29,123.67,123.8,931620.0,114.1972,114.4458,113.8749,113.9946,931620.0
2022-05-09 09:30:00,122.11,122.91,121.91,122.68,438242.0,112.4385,113.1751,112.2543,112.9633,438242.0
2022-05-09 09:40:00,122.65,122.73,121.78,122.15,438186.0,112.9357,113.0094,112.1346,112.4753,438186.0
2022-05-09 09:50:00,122.15,122.81,121.87,122.77,275193.0,112.4753,113.083,112.2175,113.0462,275193.0
2022-05-09 10:00:00,122.72,122.9,121.98,122.04,180724.0,113.0001,113.1659,112.3188,112.374,180724.0
2022-05-09 10:10:00,122.05,122.37,121.85,121.94,256135.0,112.3832,112.6779,112.1991,112.2819,256135.0
2022-05-09 10:20:00,121.94,122.02,121.48,121.58,310949.0,112.2819,112.3556,111.8584,111.9504,310949.0
2022-05-09 10:30:00,121.56,121.57,120.94,121.0,215484.0,111.932,111.9412,111.3611,111.4164,215484.0
2022-05-09 10:40:00,121.0,121.78,120.84,121.68,336719.0,111.4164,112.1346,111.269,112.0425,336719.0
2022-05-09 10:50:00,121.65,121.69,121.13,121.24,196272.0,112.0149,112.0517,111.5361,111.6374,196272.0
2022-05-09 11:00:00,121.22,121.56,121.16,121.31,183164.0,111.6189,111.932,111.5637,111.7018,183164.0
2022-05-09 11:10:00,121.26,121.63,121.21,121.22,159633.0,111.6558,111.9965,111.6097,111.6189,159633.0
2022-05-09 11:20:00,121.22,121.22,120.76,120.83,283804.0,111.6189,111.6189,111.1954,111.2598,283804.0
2022-05-09 11:30:00,120.82,121.28,120.5,121.25,299646.0,111.2506,111.6742,110.956,111.6466,299646.0
2022-05-09 11:40:00,121.22,121.47,120.99,121.42,192518.0,111.6189,111.8491,111.4072,111.8031,192518.0
2022-05-09 11:50:00,121.44,121.9,121.39,121.73,222658.0,111.8215,112.2451,111.7755,112.0886,222658.0
2022-05-09 12:00:00,121.72,122.37,121.54,122.06,300921.0,112.0793,112.6779,111.9136,112.3924,300921.0
2022-05-09 12:10:00,122.08,122.74,122.08,122.59,189569.0,112.4108,113.0186,112.4108,112.8804,189569.0
2022-05-09 12:20:00,122.56,122.72,122.3,122.39,109290.0,112.8528,113.0001,112.6134,112.6963,109290.0
2022-05-09 12:30:00,122.33,122.56,122.17,122.28,144727.0,112.641,112.8528,112.4937,112.595,144727.0
2022-05-09 12:40:00,122.27,122.39,122.02,122.09,111914.0,112.5858,112.6963,112.3556,112.42,111914.0
2022-05-09 12:50:00,122.09,122.1,121.84,121.91,132011.0,112.42,112.4293,112.1898,112.2543,132011.0
2022-05-09 13:00:00,121.91,122.12,121.8,122.07,153330.0,112.2543,112.4477,112.153,112.4016,153330.0
2022-05-09 13:10:00,122.06,122.41,121.94,122.35,137136.0,112.3924,112.7147,112.2819,112.6594,137136.0
2022-05-09 13:20:00,122.33,122.62,122.13,122.55,124039.0,112.641,112.9081,112.4569,112.8436,124039.0
2022-05-09 13:30:00,122.57,122.76,122.14,122.31,219089.0,112.862,113.037,112.4661,112.6226,219089.0
2022-05-09 13:40:00,122.3,122.94,122.29,122.69,155510.0,112.6134,113.2027,112.6042,112.9725,155510.0
2022-05-09 13:50:00,122.69,122.71,122.17,122.58,135761.0,112.9725,112.9909,112.4937,112.8712,135761.0
2022-05-09 14:00:00,122.56,122.83,122.41,122.54,129383.0,112.8528,113.1014,112.7147,112.8344,129383.0
2022-05-09 14:10:00,122.52,122.86,122.4,122.81,109755.0,112.816,113.1291,112.7055,113.083,109755.0
2022-05-09 14:20:00,122.83,122.83,122.21,122.39,127762.0,113.1014,113.1014,112.5305,112.6963,127762.0
2022-05-09 14:30:00,122.37,122.51,122.17,122.26,175985.0,112.6779,112.8068,112.4937,112.5766,175985.0
2022-05-09 14:40:00,122.26,122.67,122.18,122.36,125937.0,112.5766,112.9541,112.5029,112.6687,125937.0
2022-05-09 14:50:00,122.36,123.12,122.17,122.99,222317.0,112.6687,113.3685,112.4937,113.2488,222317.0
2022-05-09 15:00:00,123.01,123.3,122.79,122.93,265144.0,113.2672,113.5342,113.0646,113.1935,265144.0
2022-05-09 15:10:00,122.91,123.33,122.9,123.06,198617.0,113.1751,113.5618,113.1659,113.3132,198617.0
2022-05-09 15:20:00,123.03,123.03,122.27,122.39,248708.0,113.2856,113.2856,112.5858,112.6963,248708.0
2022-05-09 15:30:00,122.4,122.4,122.1,122.25,242732.0,112.7055,112.7055,112.4293,112.5674,242732.0
2022-05-09 15:40:00,122.25,122.3,121.62,121.69,324906.0,112.5674,112.6134,111.9873,112.0517,324906.0
2022-05-09 15:50:00,121.68,122.07,121.23,121.86,1071573.0,112.0425,112.4016,111.6282,112.2083,1071573.0
2022-05-10 09:30:00,123.11,123.78,122.7,123.38,625128.0,113.3593,113.9762,112.9817,113.6079,625128.0
2022-05-10 09:40:00,123.39,123.68,122.34,122.58,304249.0,113.6171,113.8841,112.6502,112.8712,304249.0
2022-05-10 09:50:00,122.59,122.89,122.35,122.88,214780.0,112.8804,113.1567,112.6594,113.1475,214780.0
2022-05-10 10:00:00,122.86,122.98,122.08,122.14,184436.0,113.1291,113.2396,112.4108,112.4661,184436.0
2022-05-10 10:10:00,122.13,122.43,121.42,121.5,249736.0,112.4569,112.7331,111.8031,111.8768,249736.0
2022-05-10 10:20:00,121.5,121.6,120.89,120.95,286069.0,111.8768,111.9689,111.3151,111.3703,286069.0
2022-05-10 10:30:00,120.9,121.03,120.12,120.18,332485.0,111.3243,111.444,110.6061,110.6613,332485.0
2022-05-10 10:40:00,120.19,120.34,119.65,119.87,347484.0,110.6705,110.8086,110.1733,110.3759,347484.0
2022-05-10 10:50:00,119.82,119.88,119.58,119.58,253991.0,110.3298,110.3851,110.1088,110.1088,253991.0
2022-05-10 11:00:00,119.57,119.74,119.04,119.15,322350.0,110.0996,110.2562,109.6116,109.7129,322350.0
2022-05-10 11:10:00,119.09,119.66,119.03,119.56,271575.0,109.6577,110.1825,109.6024,110.0904,271575.0
2022-05-10 11:20:00,119.55,119.63,118.96,119.37,262335.0,110.0812,110.1549,109.5379,109.9155,262335.0
2022-05-10 11:30:00,119.34,119.76,118.84,119.69,245511.0,109.8879,110.2746,109.4275,110.2101,245511.0
2022-05-10 11:40:00,119.69,119.86,119.06,119.15,157608.0,110.2101,110.3667,109.63,109.7129,157608.0
2022-05-10 11:50:00,119.14,119.31,118.65,119.15,223863.0,109.7037,109.8602,109.2525,109.7129,223863.0
2022-05-10 12:00:00,119.16,119.5,118.89,118.89,181745.0,109.7221,110.0352,109.4735,109.4735,181745.0
2022-05-10 12:10:00,118.9,119.02,118.61,118.66,301400.0,109.4827,109.5932,109.2157,109.2617,301400.0
2022-05-10 12:20:00,118.64,118.76,118.41,118.52,202589.0,109.2433,109.3538,109.0315,109.1328,202589.0
2022-05-10 12:30:00,118.47,118.53,117.57,117.65,417442.0,109.0868,109.142,108.258,108.3317,417442.0
2022-05-10 12:40:00,117.64,118.3,117.56,118.12,259115.0,108.3225,108.9302,108.2488,108.7645,259115.0
2022-05-10 12:50:00,118.08,118.23,117.62,118.02,166425.0,108.7276,108.8658,108.3041,108.6724,166425.0
2022-05-10 13:00:00,118.0,118.58,117.97,118.38,232086.0,108.654,109.188,108.6264,109.0039,232086.0
2022-05-10 13:10:00,118.34,118.36,117.95,118.3,157020.0,108.9671,108.9855,108.6079,108.9302,157020.0
2022-05-10 13:20:00,118.32,118.8,117.96,118.73,224174.0,108.9486,109.3906,108.6172,109.3262,224174.0
2022-05-10 13:30:00,118.75,119.13,118.58,119.05,240298.0,109.3446,109.6945,109.188,109.6208,240298.0
2022-05-10 13:40:00,119.07,119.7,119.07,119.7,221027.0,109.6392,110.2193,109.6392,110.2193,221027.0
2022-05-10 13:50:00,119.74,120.01,119.48,119.96,195157.0,110.2562,110.5048,110.0168,110.4587,195157.0
2022-05-10 14:00:00,119.98,120.06,119.75,119.75,175832.0,110.4772,110.5508,110.2654,110.2654,175832.0
2022-05-10 14:10:00,119.73,120.06,119.17,119.37,196720.0,110.247,110.5508,109.7313,109.9155,196720.0
2022-05-10 14:20:00,119.4,119.57,118.86,119.13,215552.0,109.9431,110.0996,109.4459,109.6945,215552.0
2022-05-10 14:30:00,119.13,119.23,118.89,119.02,140445.0,109.6945,109.7866,109.4735,109.5932,140445.0
2022-05-10 14:40:00,118.99,119.46,118.85,119.08,193764.0,109.5656,109.9983,109.4367,109.6484,193764.0
2022-05-10 14:50:00,119.06,119.29,118.84,119.16,148792.0,109.63,109.8418,109.4275,109.7221,148792.0
2022-05-10 15:00:00,119.17,119.65,119.05,119.34,219915.0,109.7313,110.1733,109.6208,109.8879,219915.0
2022-05-10 15:10:00,119.35,119.43,118.91,119.13,185068.0,109.8971,109.9707,109.4919,109.6945,185068.0
2022-05-10 15:20:00,119.13,119.19,118.49,118.52,225270.0,109.6945,109.7497,109.1052,109.1328,225270.0
2022-05-10 15:30:00,118.5,118.53,118.18,118.34,298479.0,109.1144,109.142,108.8197,108.9671,298479.0
2022-05-10 15:40:00,118.33,118.8,118.22,118.61,329470.0,108.9578,109.3906,108.8566,109.2157,329470.0
2022-05-10 15:50:00,118.6,119.08,118.38,118.89,828388.0,109.2065,109.6484,109.0039,109.4735,828388.0
2022-05-11 09:30:00,119.3,120.07,118.69,119.29,478863.0,109.851,110.56,109.2893,109.8418,478863.0
2022-05-11 09:40:00,119.23,121.17,119.01,120.89,574192.0,109.7866,111.5729,109.584,111.3151,574192.0
2022-05-11 09:50:00,120.89,121.32,120.69,121.23,670013.0,111.3151,111.711,111.1309,111.6282,670013.0
2022-05-11 10:00:00,121.24,121.3,120.55,120.6,314646.0,111.6374,111.6926,111.002,111.0481,314646.0
2022-05-11 10:10:00,120.63,121.36,120.52,121.25,246498.0,111.0757,111.7479,110.9744,111.6466,246498.0
2022-05-11 10:20:00,121.25,122.09,121.06,122.02,398627.0,111.6466,112.42,111.4716,112.3556,398627.0
2022-05-11 10:30:00,122.01,122.42,121.58,122.38,226037.0,112.3464,112.7239,111.9504,112.6871,226037.0
2022-05-11 10:40:00,122.36,122.89,122.3,122.55,347742.0,112.6687,113.1567,112.6134,112.8436,347742.0
2022-05-11 10:50:00,122.54,122.59,121.65,121.85,251749.0,112.8344,112.8804,112.0149,112.1991,251749.0
2022-05-11 11:00:00,121.87,121.94,121.44,121.51,138951.0,112.2175,112.2819,111.8215,111.886,138951.0
2022-05-11 11:10:00,121.53,121.79,121.01,121.15,148606.0,111.9044,112.1438,111.4256,111.5545,148606.0
2022-05-11 11:20:00,121.17,121.4,121.0,121.32,257235.0,111.5729,111.7847,111.4164,111.711,257235.0
2022-05-11 11:30:00,121.3,121.84,121.02,121.61,195132.0,111.6926,112.1898,111.4348,111.9781,195132.0
2022-05-11 11:40:00,121.6,121.77,121.3,121.46,110233.0,111.9689,112.1254,111.6926,111.8399,110233.0
2022-05-11 11:50:00,121.49,121.55,121.0,121.19,121930.0,111.8676,111.9228,111.4164,111.5913,121930.0
2022-05-11 12:00:00,121.19,121.22,120.86,120.92,156899.0,111.5913,111.6189,111.2875,111.3427,156899.0
2022-05-11 12:10:00,120.91,121.04,120.71,120.8,69460.0,111.3335,111.4532,111.1493,111.2322,69460.0
2022-05-11 12:20:00,120.79,121.27,120.49,120.55,135921.0,111.223,111.665,110.9468,111.002,135921.0
2022-05-11 12:30:00,120.52,120.66,120.33,120.52,115670.0,110.9744,111.1033,110.7994,110.9744,115670.0
2022-05-11 12:40:00,120.49,120.7,120.13,120.55,164617.0,110.9468,111.1401,110.6153,111.002,164617.0
2022-05-11 12:50:00,120.57,120.57,119.79,119.81,166771.0,111.0204,111.0204,110.3022,110.3206,166771.0
2022-05-11 13:00:00,119.83,119.92,119.6,119.6,148268.0,110.339,110.4219,110.1273,110.1273,148268.0
2022-05-11 13:10:00,119.6,119.81,119.52,119.53,170226.0,110.1273,110.3206,110.0536,110.0628,170226.0
2022-05-11 13:20:00,119.56,119.71,119.21,119.24,193368.0,110.0904,110.2285,109.7681,109.7958,193368.0
2022-05-11 13:30:00,119.21,119.5,119.19,119.3,219414.0,109.7681,110.0352,109.7497,109.851,219414.0
2022-05-11 13:40:00,119.3,119.3,118.83,119.09,225391.0,109.851,109.851,109.4182,109.6577,225391.0
2022-05-11 13:50:00,119.1,119.22,118.65,118.75,181344.0,109.6669,109.7774,109.2525,109.3446,181344.0
2022-05-11 14:00:00,118.75,119.44,118.71,119.01,269097.0,109.3446,109.9799,109.3078,109.584,269097.0
2022-05-11 14:10:00,119.02,119.51,118.86,119.33,133168.0,109.5932,110.0444,109.4459,109.8786,133168.0
2022-05-11 14:20:00,119.32,120.03,119.02,119.66,157708.0,109.8694,110.5232,109.5932,110.1825,157708.0
2022-05-11 14:30:00,119.65,120.01,119.44,119.83,186273.0,110.1733,110.5048,109.9799,110.339,186273.0
2022-05-11 14:40:00,119.81,119.92,119.54,119.62,157243.0,110.3206,110.4219,110.072,110.1457,157243.0
2022-05-11 14:50:00,119.65,119.68,119.18,119.21,198974.0,110.1733,110.2009,109.7405,109.7681,198974.0
2022-05-11 15:00:00,119.2,119.31,119.01,119.29,132944.0,109.7589,109.8602,109.584,109.8418,132944.0
2022-05-11 15:10:00,119.28,119.4,118.83,119.16,145713.0,109.8326,109.9431,109.4182,109.7221,145713.0
2022-05-11 15:20:00,119.15,119.2,118.77,118.97,216095.0,109.7129,109.7589,109.363,109.5472,216095.0
2022-05-11 15:30:00,118.98,119.35,118.42,118.44,405635.0,109.5564,109.8971,109.0407,109.0591,405635.0
2022-05-11 15:40:00,118.45,118.61,118.03,118.05,443657.0,109.0683,109.2157,108.6816,108.7,443657.0
2022-05-11 15:50:00,118.07,118.31,117.94,118.17,872301.0,108.7184,108.9394,108.5987,108.8105,872301.0
2022-05-12 09:30:00,117.0,117.49,115.5,115.71,941276.0,107.7332,108.1844,106.352,106.5454,941276.0
2022-05-12 09:40:00,115.73,116.85,115.53,116.63,498250.0,106.5638,107.5951,106.3796,107.3925,498250.0
2022-05-12 09:50:00,116.61,116.73,115.83,116.21,342659.0,107.3741,107.4846,106.6559,107.0058,342659.0
2022-05-12 10:00:00,116.24,117.05,115.8,116.93,305693.0,107.0334,107.7792,106.6282,107.6687,305693.0
2022-05-12 10:10:00,116.93,117.74,116.85,117.34,299422.0,107.6687,108.4146,107.5951,108.0463,299422.0
2022-05-12 10:20:00,117.34,118.09,117.12,117.45,257213.0,108.0463,108.7369,107.8437,108.1475,257213.0
2022-05-12 10:30:00,117.46,117.86,116.95,117.31,393320.0,108.1568,108.5251,107.6871,108.0186,393320.0
2022-05-12 10:40:00,117.33,117.35,116.75,117.13,195694.0,108.0371,108.0555,107.503,107.8529,195694.0
2022-05-12 10:50:00,117.15,117.66,117.12,117.49,244471.0,107.8713,108.3409,107.8437,108.1844,244471.0
2022-05-12 11:00:00,117.51,118.21,117.16,118.19,173990.0,108.2028,108.8474,107.8805,108.8289,173990.0
2022-05-12 11:10:00,118.19,118.32,117.39,117.52,193613.0,108.8289,108.9486,108.0923,108.212,193613.0
2022-05-12 11:20:00,117.51,117.66,117.18,117.38,181298.0,108.2028,108.3409,107.8989,108.0831,181298.0
2022-05-12 11:30:00,117.39,117.63,117.05,117.6,153311.0,108.0923,108.3133,107.7792,108.2857,153311.0
2022-05-12 11:40:00,117.62,117.62,116.6,116.67,146751.0,108.3041,108.3041,107.3649,107.4293,146751.0
2022-05-12 11:50:00,116.66,116.68,115.93,115.96,247911.0,107.4201,107.4385,106.7479,106.7756,247911.0
2022-05-12 12:00:00,115.97,116.32,115.92,116.22,158745.0,106.7848,107.107,106.7387,107.015,158745.0
2022-05-12 12:10:00,116.17,116.33,115.93,116.28,168601.0,106.9689,107.1163,106.7479,107.0702,168601.0
2022-05-12 12:20:00,116.28,116.83,116.09,116.72,131140.0,107.0702,107.5767,106.8953,107.4754,131140.0
2022-05-12 12:30:00,116.73,117.29,116.71,117.08,134785.0,107.4846,108.0002,107.4662,107.8069,134785.0
2022-05-12 12:40:00,117.08,117.52,116.87,117.08,147410.0,107.8069,108.212,107.6135,107.8069,147410.0
2022-05-12 12:50:00,117.1,117.37,116.87,117.07,86765.0,107.8253,108.0739,107.6135,107.7976,86765.0
2022-05-12 13:00:00,117.05,117.2,116.58,116.63,152939.0,107.7792,107.9173,107.3465,107.3925,152939.0
2022-05-12 13:10:00,116.64,117.1,116.53,116.59,87533.0,107.4017,107.8253,107.3004,107.3557,87533.0
2022-05-12 13:20:00,116.58,116.88,116.45,116.61,86502.0,107.3465,107.6227,107.2268,107.3741,86502.0
2022-05-12 13:30:00,116.59,116.7,116.18,116.27,101150.0,107.3557,107.4569,106.9781,107.061,101150.0
2022-05-12 13:40:00,116.25,116.46,116.01,116.03,164569.0,107.0426,107.236,106.8216,106.84,164569.0
2022-05-12 13:50:00,116.03,116.23,115.84,116.09,146004.0,106.84,107.0242,106.6651,106.8953,146004.0
2022-05-12 14:00:00,116.07,116.39,115.79,115.81,132766.0,106.8768,107.1715,106.619,106.6374,132766.0
2022-05-12 14:10:00,115.8,116.11,115.69,116.06,160557.0,106.6282,106.9137,106.5269,106.8676,160557.0
2022-05-12 14:20:00,116.08,116.25,115.78,115.95,137020.0,106.8861,107.0426,106.6098,106.7664,137020.0
2022-05-12 14:30:00,115.94,116.1,115.6,115.65,142014.0,106.7571,106.9045,106.4441,106.4901,142014.0
2022-05-12 14:40:00,115.67,115.86,115.45,115.54,206866.0,106.5085,106.6835,106.306,106.3888,206866.0
2022-05-12 14:50:00,115.52,115.82,115.39,115.52,154297.0,106.3704,106.6466,106.2507,106.3704,154297.0
2022-05-12 15:00:00,115.52,115.92,115.41,115.66,164969.0,106.3704,106.7387,106.2691,106.4993,164969.0
2022-05-12 15:10:00,115.65,116.42,115.37,116.31,260722.0,106.4901,107.1991,106.2323,107.0978,260722.0
2022-05-12 15:20:00,116.3,117.23,116.24,116.59,439223.0,107.0886,107.945,107.0334,107.3557,439223.0
2022-05-12 15:30:00,116.57,117.11,116.56,117.02,331323.0,107.3372,107.8345,107.328,107.7516,331323.0
2022-05-12 15:40:00,117.04,117.69,116.93,117.49,486535.0,107.77,108.3685,107.6687,108.1844,486535.0
2022-05-12 15:50:00,117.44,118.11,117.25,118.09,948994.0,108.1383,108.7553,107.9634,108.7369,948994.0
2022-05-13 09:30:00,119.41,119.88,119.09,119.6,425169.0,109.9523,110.3851,109.6577,110.1273,425169.0
2022-05-13 09:40:00,119.64,119.73,118.97,119.16,258885.0,110.1641,110.247,109.5472,109.7221,258885.0
2022-05-13 09:50:00,119.17,119.49,118.93,119.21,207456.0,109.7313,110.026,109.5103,109.7681,207456.0
2022-05-13 10:00:00,119.25,119.56,119.05,119.29,184503.0,109.805,110.0904,109.6208,109.8418,184503.0
2022-05-13 10:10:00,119.31,119.49,119.04,119.42,179701.0,109.8602,110.026,109.6116,109.9615,179701.0
2022-05-13 10:20:00,119.44,119.85,119.42,119.65,169953.0,109.9799,110.3575,109.9615,110.1733,169953.0
2022-05-13 10:30:00,119.65,119.86,119.46,119.52,205432.0,110.1733,110.3667,109.9983,110.0536,205432.0
2022-05-13 10:40:00,119.53,119.55,118.64,118.9,222157.0,110.0628,110.0812,109.2433,109.4827,222157.0
2022-05-13 10:50:00,118.86,119.36,118.82,119.26,114742.0,109.4459,109.9063,109.409,109.8142,114742.0
2022-05-13 11:00:00,119.21,119.22,118.9,119.08,183114.0,109.7681,109.7774,109.4827,109.6484,183114.0
2022-05-13 11:10:00,119.09,119.47,119.06,119.39,135259.0,109.6577,110.0076,109.63,109.9339,135259.0
2022-05-13 11:20:00,119.37,119.64,119.37,119.55,122799.0,109.9155,110.1641,109.9155,110.0812,122799.0
2022-05-13 11:30:00,119.56,119.97,119.52,119.91,239657.0,110.0904,110.468,110.0536,110.4127,239657.0
2022-05-13 11:40:00,119.9,119.9,119.55,119.6,134193.0,110.4035,110.4035,110.0812,110.1273,134193.0
2022-05-13 11:50:00,119.59,119.85,119.53,119.77,113065.0,110.1181,110.3575,110.0628,110.2838,113065.0
2022-05-13 12:00:00,119.79,119.95,119.74,119.93,83385.0,110.3022,110.4495,110.2562,110.4311,83385.0
2022-05-13 12:10:00,119.94,120.25,119.82,119.85,219469.0,110.4403,110.7258,110.3298,110.3575,219469.0
2022-05-13 12:20:00,119.84,119.87,119.48,119.82,142473.0,110.3483,110.3759,110.0168,110.3298,142473.0
2022-05-13 12:30:00,119.84,119.91,119.64,119.83,109441.0,110.3483,110.4127,110.1641,110.339,109441.0
2022-05-13 12:40:00,119.83,119.93,119.62,119.62,120978.0,110.339,110.4311,110.1457,110.1457,120978.0
2022-05-13 12:50:00,119.62,119.62,119.26,119.44,123436.0,110.1457,110.1457,109.8142,109.9799,123436.0
2022-05-13 13:00:00,119.44,119.57,119.22,119.35,113046.0,109.9799,110.0996,109.7774,109.8971,113046.0
2022-05-13 13:10:00,119.35,119.49,119.02,119.07,139606.0,109.8971,110.026,109.5932,109.6392,139606.0
2022-05-13 13:20:00,119.08,119.28,118.95,119.06,99284.0,109.6484,109.8326,109.5287,109.63,99284.0
2022-05-13 13:30:00,119.06,119.16,118.95,118.96,80692.0,109.63,109.7221,109.5287,109.5379,80692.0
2022-05-13 13:40:00,118.97,118.98,118.66,118.86,149462.0,109.5472,109.5564,109.2617,109.4459,149462.0
2022-05-13 13:50:00,118.86,118.93,118.5,118.58,95230.0,109.4459,109.5103,109.1144,109.188,95230.0
2022-05-13 14:00:00,118.57,118.57,117.96,118.39,240858.0,109.1788,109.1788,108.6172,109.0131,240858.0
2022-05-13 14:10:00,118.39,118.56,118.26,118.44,139010.0,109.0131,109.1696,108.8934,109.0591,139010.0
2022-05-13 14:20:00,118.47,118.47,118.11,118.29,99704.0,109.0868,109.0868,108.7553,108.921,99704.0
2022-05-13 14:30:00,118.31,118.66,118.06,118.15,129534.0,108.9394,109.2617,108.7092,108.7921,129534.0
2022-05-13 14:40:00,118.15,118.42,118.08,118.14,104815.0,108.7921,109.0407,108.7276,108.7829,104815.0
2022-05-13 14:50:00,118.12,118.68,118.1,118.6,120631.0,108.7645,109.2801,108.7461,109.2065,120631.0
2022-05-13 15:00:00,118.6,118.82,118.52,118.73,85544.0,109.2065,109.409,109.1328,109.3262,85544.0
2022-05-13 15:10:00,118.74,118.95,118.7,118.85,99368.0,109.3354,109.5287,109.2985,109.4367,99368.0
2022-05-13 15:20:00,118.86,119.08,118.75,119.07,168413.0,109.4459,109.6484,109.3446,109.6392,168413.0
2022-05-13 15:30:00,119.07,119.17,118.38,118.65,273148.0,109.6392,109.7313,109.0039,109.2525,273148.0
2022-05-13 15:40:00,118.66,119.12,118.61,118.87,290561.0,109.2617,109.6853,109.2157,109.4551,290561.0
2022-05-13 15:50:00,118.88,119.18,118.58,119.06,676893.0,109.4643,109.7405,109.188,109.63,676893.0
2022-05-16 09:30:00,118.54,119.44,118.41,119.1,301008.0,109.1512,109.9799,109.0315,109.6669,301008.0
2022-05-16 09:40:00,119.15,119.18,117.29,117.64,252774.0,109.7129,109.7405,108.0002,108.3225,252774.0
2022-05-16 09:50:00,117.66,118.06,117.42,117.47,186607.0,108.3409,108.7092,108.1199,108.166,186607.0
2022-05-16 10:00:00,117.45,118.43,117.23,118.37,164535.0,108.1475,109.0499,107.945,108.9947,164535.0
2022-05-16 10:10:00,118.37,118.63,118.1,118.31,166005.0,108.9947,109.2341,108.7461,108.9394,166005.0
2022-05-16 10:20:00,118.31,118.81,118.04,118.74,250779.0,108.9394,109.3998,108.6908,109.3354,250779.0
2022-05-16 10:30:00,118.74,118.82,118.45,118.63,202505.0,109.3354,109.409,109.0683,109.2341,202505.0
2022-05-16 10:40:00,118.64,118.77,117.97,117.97,230943.0,109.2433,109.363,108.6264,108.6264,230943.0
2022-05-16 10:50:00,117.97,118.12,117.78,117.96,169232.0,108.6264,108.7645,108.4514,108.6172,169232.0
2022-05-16 11:00:00,117.94,118.12,117.64,117.98,275598.0,108.5987,108.7645,108.3225,108.6356,275598.0
2022-05-16 11:10:00,117.98,118.21,117.83,118.17,237795.0,108.6356,108.8474,108.4974,108.8105,237795.0
2022-05-16 11:20:00,118.16,118.17,117.92,117.99,112516.0,108.8013,108.8105,108.5803,108.6448,112516.0
2022-05-16 11:30:00,118.0,118.4,117.81,118.35,242770.0,108.654,109.0223,108.479,108.9763,242770.0
2022-05-16 11:40:00,118.35,118.91,118.08,118.89,277081.0,108.9763,109.4919,108.7276,109.4735,277081.0
2022-05-16 11:50:00,118.88,119.09,118.73,118.92,101111.0,109.4643,109.6577,109.3262,109.5011,101111.0
2022-05-16 12:00:00,118.94,119.07,118.68,118.8,110382.0,109.5195,109.6392,109.2801,109.3906,110382.0
2022-05-16 12:10:00,118.81,118.88,118.51,118.6,79323.0,109.3998,109.4643,109.1236,109.2065,79323.0
2022-05-16 12:20:00,118.58,118.61,118.33,118.55,77600.0,109.188,109.2157,108.9578,109.1604,77600.0
2022-05-16 12:30:00,118.55,118.74,118.37,118.4,74075.0,109.1604,109.3354,108.9947,109.0223,74075.0
2022-05-16 12:40:00,118.38,118.53,118.16,118.53,88986.0,109.0039,109.142,108.8013,109.142,88986.0
2022-05-16 12:50:00,118.53,118.54,118.2,118.27,100297.0,109.142,109.1512,108.8381,108.9026,100297.0
2022-05-16 13:00:00,118.27,118.66,118.15,118.56,78045.0,108.9026,109.2617,108.7921,109.1696,78045.0
2022-05-16 13:10:00,118.57,118.84,118.42,118.45,63462.0,109.1788,109.4275,109.0407,109.0683,63462.0
2022-05-16 13:20:00,118.46,118.99,118.39,118.95,97231.0,109.0776,109.5656,109.0131,109.5287,97231.0
2022-05-16 13:30:00,118.96,119.13,118.84,118.89,106610.0,109.5379,109.6945,109.4275,109.4735,106610.0
2022-05-16 13:40:00,118.92,119.02,118.63,118.68,81799.0,109.5011,109.5932,109.2341,109.2801,81799.0
2022-05-16 13:50:00,118.68,118.78,118.57,118.68,53424.0,109.2801,109.3722,109.1788,109.2801,53424.0
2022-05-16 14:00:00,118.68,119.07,118.56,118.97,88813.0,109.2801,109.6392,109.1696,109.5472,88813.0
2022-05-16 14:10:00,118.94,118.96,118.74,118.9,123756.0,109.5195,109.5379,109.3354,109.4827,123756.0
2022-05-16 14:20:00,118.9,119.26,118.85,119.26,135990.0,109.4827,109.8142,109.4367,109.8142,135990.0
2022-05-16 14:30:00,119.25,119.46,119.11,119.2,86491.0,109.805,109.9983,109.6761,109.7589,86491.0
2022-05-16 14:40:00,119.22,119.26,118.86,118.9,90173.0,109.7774,109.8142,109.4459,109.4827,90173.0
2022-05-16 14:50:00,118.89,119.1,118.78,119.09,84403.0,109.4735,109.6669,109.3722,109.6577,84403.0
2022-05-16 15:00:00,119.11,119.29,119.04,119.07,99268.0,109.6761,109.8418,109.6116,109.6392,99268.0
2022-05-16 15:10:00,119.05,119.05,118.56,118.69,167205.0,109.6208,109.6208,109.1696,109.2893,167205.0
2022-05-16 15:20:00,118.67,118.7,118.44,118.48,108870.0,109.2709,109.2985,109.0591,109.096,108870.0
2022-05-16 15:30:00,118.47,118.49,118.09,118.2,193286.0,109.0868,109.1052,108.7369,108.8381,193286.0
2022-05-16 15:40:00,118.21,118.31,117.94,118.11,218839.0,108.8474,108.9394,108.5987,108.7553,218839.0
2022-05-16 15:50:00,118.12,118.46,118.02,118.3,589928.0,108.7645,109.0776,108.6724,108.9302,589928.0
2022-05-17 09:30:00,121.04,121.98,120.81,121.53,538787.0,111.4532,112.3188,111.2414,111.9044,538787.0
2022-05-17 09:40:00,121.58,122.34,121.54,122.03,326505.0,111.9504,112.6502,111.9136,112.3648,326505.0
2022-05-17 09:50:00,122.02,122.37,121.86,122.11,281904.0,112.3556,112.6779,112.2083,112.4385,281904.0
2022-05-17 10:00:00,122.11,122.97,122.09,122.53,366974.0,112.4385,113.2303,112.42,112.8252,366974.0
2022-05-17 10:10:00,122.5,122.58,122.23,122.54,261318.0,112.7976,112.8712,112.549,112.8344,261318.0
2022-05-17 10:20:00,122.54,122.62,121.78,121.8,143254.0,112.8344,112.9081,112.1346,112.153,143254.0
2022-05-17 10:30:00,121.82,121.82,121.3,121.43,186164.0,112.1714,112.1714,111.6926,111.8123,186164.0
2022-05-17 10:40:00,121.43,121.52,120.91,121.05,184212.0,111.8123,111.8952,111.3335,111.4624,184212.0
2022-05-17 10:50:00,121.06,121.34,120.96,121.32,115419.0,111.4716,111.7294,111.3795,111.711,115419.0
2022-05-17 11:00:00,121.33,121.68,121.33,121.59,92966.0,111.7202,112.0425,111.7202,111.9596,92966.0
2022-05-17 11:10:00,121.59,121.7,121.22,121.34,110484.0,111.9596,112.0609,111.6189,111.7294,110484.0
2022-05-17 11:20:00,121.32,121.46,121.17,121.43,112123.0,111.711,111.8399,111.5729,111.8123,112123.0
2022-05-17 11:30:00,121.44,121.56,121.32,121.38,106266.0,111.8215,111.932,111.711,111.7663,106266.0
2022-05-17 11:40:00,121.38,121.52,121.16,121.27,85934.0,111.7663,111.8952,111.5637,111.665,85934.0
2022-05-17 11:50:00,121.27,121.65,121.27,121.42,137840.0,111.665,112.0149,111.665,111.8031,137840.0
2022-05-17 12:00:00,121.42,121.44,120.88,121.03,97488.0,111.8031,111.8215,111.3059,111.444,97488.0
2022-05-17 12:10:00,120.99,121.56,120.87,121.54,119907.0,111.4072,111.932,111.2967,111.9136,119907.0
2022-05-17 12:20:00,121.53,121.65,121.41,121.43,157070.0,111.9044,112.0149,111.7939,111.8123,157070.0
2022-05-17 12:30:00,121.43,121.78,121.35,121.7,89779.0,111.8123,112.1346,111.7387,112.0609,89779.0
2022-05-17 12:40:00,121.7,121.94,121.65,121.84,109997.0,112.0609,112.2819,112.0149,112.1898,109997.0
2022-05-17 12:50:00,121.83,121.9,121.74,121.86,49439.0,112.1806,112.2451,112.0978,112.2083,49439.0
2022-05-17 13:00:00,121.87,121.88,121.54,121.68,105951.0,112.2175,112.2267,111.9136,112.0425,105951.0
2022-05-17 13:10:00,121.71,121.97,121.69,121.91,101772.0,112.0701,112.3095,112.0517,112.2543,101772.0
2022-05-17 13:20:00,121.9,121.92,121.62,121.68,62582.0,112.2451,112.2635,111.9873,112.0425,62582.0
2022-05-17 13:30:00,121.65,121.83,121.65,121.74,83143.0,112.0149,112.1806,112.0149,112.0978,83143.0
2022-05-17 13:40:00,121.73,121.76,121.5,121.6,60269.0,112.0886,112.1162,111.8768,111.9689,60269.0
2022-05-17 13:50:00,121.6,121.64,121.43,121.45,80460.0,111.9689,112.0057,111.8123,111.8307,80460.0
2022-05-17 14:00:00,121.46,122.04,121.36,122.0,125424.0,111.8399,112.374,111.7479,112.3372,125424.0
2022-05-17 14:10:00,122.0,122.0,121.27,121.39,147274.0,112.3372,112.3372,111.665,111.7755,147274.0
2022-05-17 14:20:00,121.4,121.52,121.02,121.38,151032.0,111.7847,111.8952,111.4348,111.7663,151032.0
2022-05-17 14:30:00,121.37,121.73,121.18,121.73,152077.0,111.7571,112.0886,111.5821,112.0886,152077.0
2022-05-17 14:40:00,121.74,122.43,121.73,122.39,149147.0,112.0978,112.7331,112.0886,112.6963,149147.0
2022-05-17 14:50:00,122.41,122.43,122.07,122.18,103031.0,112.7147,112.7331,112.4016,112.5029,103031.0
2022-05-17 15:00:00,122.19,122.46,122.13,122.34,141662.0,112.5121,112.7607,112.4569,112.6502,141662.0
2022-05-17 15:10:00,122.35,122.52,122.14,122.48,111665.0,112.6594,112.816,112.4661,112.7792,111665.0
2022-05-17 15:20:00,122.46,122.67,122.44,122.58,128559.0,112.7607,112.9541,112.7423,112.8712,128559.0
2022-05-17 15:30:00,122.57,122.79,122.37,122.59,214132.0,112.862,113.0646,112.6779,112.8804,214132.0
2022-05-17 15:40:00,122.58,122.83,122.2,122.35,333521.0,112.8712,113.1014,112.5213,112.6594,333521.0
2022-05-17 15:50:00,122.34,122.49,122.03,122.25,704810.0,112.6502,112.7884,112.3648,112.5674,704810.0
2022-05-18 09:30:00,121.3,121.61,120.73,121.27,342333.0,111.6926,111.9781,111.1678,111.665,342333.0
2022-05-18 09:40:00,121.23,121.84,120.84,121.74,245475.0,111.6282,112.1898,111.269,112.0978,245475.0
2022-05-18 09:50:00,121.76,121.86,121.23,121.37,191118.0,112.1162,112.2083,111.6282,111.7571,191118.0
2022-05-18 10:00:00,121.37,121.97,121.22,121.28,278114.0,111.7571,112.3095,111.6189,111.6742,278114.0
2022-05-18 10:10:00,121.28,121.73,121.25,121.69,168754.0,111.6742,112.0886,111.6466,112.0517,168754.0
2022-05-18 10:20:00,121.69,121.82,121.14,121.14,125860.0,112.0517,112.1714,111.5453,111.5453,125860.0
2022-05-18 10:30:00,121.14,121.59,121.08,121.48,196242.0,111.5453,111.9596,111.49,111.8584,196242.0
2022-05-18 10:40:00,121.47,121.79,121.23,121.66,140909.0,111.8491,112.1438,111.6282,112.0241,140909.0
2022-05-18 10:50:00,121.66,121.69,121.35,121.6,114278.0,112.0241,112.0517,111.7387,111.9689,114278.0
2022-05-18 11:00:00,121.57,121.57,121.07,121.28,191740.0,111.9412,111.9412,111.4808,111.6742,191740.0
2022-05-18 11:10:00,121.27,121.27,120.87,121.01,111991.0,111.665,111.665,111.2967,111.4256,111991.0
2022-05-18 11:20:00,121.0,121.0,120.53,120.57,90784.0,111.4164,111.4164,110.9836,111.0204,90784.0
2022-05-18 11:30:00,120.55,120.84,120.33,120.78,183221.0,111.002,111.269,110.7994,111.2138,183221.0
2022-05-18 11:40:00,120.79,120.89,120.6,120.73,91801.0,111.223,111.3151,111.0481,111.1678,91801.0
2022-05-18 11:50:00,120.71,120.75,120.18,120.27,110833.0,111.1493,111.1862,110.6613,110.7442,110833.0
2022-05-18 12:00:00,120.26,120.44,120.17,120.33,195304.0,110.735,110.9007,110.6521,110.7994,195304.0
2022-05-18 12:10:00,120.32,120.89,120.25,120.59,155455.0,110.7902,111.3151,110.7258,111.0388,155455.0
2022-05-18 12:20:00,120.58,120.62,120.18,120.57,150838.0,111.0296,111.0665,110.6613,111.0204,150838.0
2022-05-18 12:30:00,120.6,120.87,120.5,120.84,112457.0,111.0481,111.2967,110.956,111.269,112457.0
2022-05-18 12:40:00,120.83,121.11,120.67,121.11,82038.0,111.2598,111.5177,111.1125,111.5177,82038.0
2022-05-18 12:50:00,121.11,121.25,121.02,121.16,92597.0,111.5177,111.6466,111.4348,111.5637,92597.0
2022-05-18 13:00:00,121.14,121.14,120.55,120.59,108830.0,111.5453,111.5453,111.002,111.0388,108830.0
2022-05-18 13:10:00,120.59,120.61,120.27,120.27,114946.0,111.0388,111.0573,110.7442,110.7442,114946.0
2022-05-18 13:20:00,120.28,120.63,120.26,120.54,122582.0,110.7534,111.0757,110.735,110.9928,122582.0
2022-05-18 13:30:00,120.52,120.62,120.41,120.56,115945.0,110.9744,111.0665,110.8731,111.0112,115945.0
2022-05-18 13:40:00,120.57,120.57,120.06,120.09,121978.0,111.0204,111.0204,110.5508,110.5784,121978.0
2022-05-18 13:50:00,120.08,120.23,119.9,120.17,165340.0,110.5692,110.7074,110.4035,110.6521,165340.0
2022-05-18 14:00:00,120.18,120.33,120.05,120.33,132848.0,110.6613,110.7994,110.5416,110.7994,132848.0
2022-05-18 14:10:00,120.36,120.39,119.98,120.25,154400.0,110.8271,110.8547,110.4772,110.7258,154400.0
2022-05-18 14:20:00,120.25,120.57,120.09,120.56,129542.0,110.7258,111.0204,110.5784,111.0112,129542.0
2022-05-18 14:30:00,120.56,120.66,120.18,120.56,202864.0,111.0112,111.1033,110.6613,111.0112,202864.0
2022-05-18 14:40:00,120.55,120.73,120.28,120.6,200578.0,111.002,111.1678,110.7534,111.0481,200578.0
2022-05-18 14:50:00,120.57,120.65,120.06,120.12,120307.0,111.0204,111.0941,110.5508,110.6061,120307.0
2022-05-18 15:00:00,120.12,120.28,120.03,120.09,105750.0,110.6061,110.7534,110.5232,110.5784,105750.0
2022-05-18 15:10:00,120.09,120.25,119.89,119.98,209546.0,110.5784,110.7258,110.3943,110.4772,209546.0
2022-05-18 15:20:00,119.96,120.05,119.53,119.57,173865.0,110.4587,110.5416,110.0628,110.0996,173865.0
2022-05-18 15:30:00,119.56,120.19,119.53,120.06,263241.0,110.0904,110.6705,110.0628,110.5508,263241.0
2022-05-18 15:40:00,120.07,120.13,119.56,119.73,323979.0,110.56,110.6153,110.0904,110.247,323979.0
2022-05-18 15:50:00,119.7,120.19,119.6,120.16,879333.0,110.2193,110.6705,110.1273,110.6429,879333.0
2022-05-19 09:30:00,118.19,119.65,118.05,119.34,426788.0,108.8289,110.1733,108.7,109.8879,426788.0
2022-05-19 09:40:00,119.33,119.49,118.04,118.26,227429.0,109.8786,110.026,108.6908,108.8934,227429.0
2022-05-19 09:50:00,118.29,119.06,118.06,118.31,207874.0,108.921,109.63,108.7092,108.9394,207874.0
2022-05-19 10:00:00,118.29,119.05,118.14,118.69,211529.0,108.921,109.6208,108.7829,109.2893,211529.0
2022-05-19 10:10:00,118.66,119.29,118.62,119.03,265003.0,109.2617,109.8418,109.2249,109.6024,265003.0
2022-05-19 10:20:00,119.03,119.31,118.62,118.73,173992.0,109.6024,109.8602,109.2249,109.3262,173992.0
2022-05-19 10:30:00,118.68,119.02,118.35,118.44,251376.0,109.2801,109.5932,108.9763,109.0591,251376.0
2022-05-19 10:40:00,118.43,118.63,118.09,118.16,274515.0,109.0499,109.2341,108.7369,108.8013,274515.0
2022-05-19 10:50:00,118.16,118.64,117.93,118.26,213722.0,108.8013,109.2433,108.5895,108.8934,213722.0
2022-05-19 11:00:00,118.22,118.52,117.9,118.35,140017.0,108.8566,109.1328,108.5619,108.9763,140017.0
2022-05-19 11:10:00,118.34,118.64,117.92,118.22,158278.0,108.9671,109.2433,108.5803,108.8566,158278.0
2022-05-19 11:20:00,118.17,118.41,118.03,118.25,93109.0,108.8105,109.0315,108.6816,108.8842,93109.0
2022-05-19 11:30:00,118.29,118.99,118.25,118.88,166956.0,108.921,109.5656,108.8842,109.4643,166956.0
2022-05-19 11:40:00,118.91,119.29,118.84,118.85,192149.0,109.4919,109.8418,109.4275,109.4367,192149.0
2022-05-19 11:50:00,118.86,118.96,118.41,118.52,138026.0,109.4459,109.5379,109.0315,109.1328,138026.0
2022-05-19 12:00:00,118.52,118.61,118.39,118.53,119795.0,109.1328,109.2157,109.0131,109.142,119795.0
2022-05-19 12:10:00,118.53,118.69,118.26,118.29,123050.0,109.142,109.2893,108.8934,108.921,123050.0
2022-05-19 12:20:00,118.28,118.4,118.02,118.35,119436.0,108.9118,109.0223,108.6724,108.9763,119436.0
2022-05-19 12:30:00,118.36,118.43,117.98,118.03,116743.0,108.9855,109.0499,108.6356,108.6816,116743.0
2022-05-19 12:40:00,117.99,118.03,117.63,117.74,122694.0,108.6448,108.6816,108.3133,108.4146,122694.0
2022-05-19 12:50:00,117.75,118.03,117.7,118.01,158422.0,108.4238,108.6816,108.3777,108.6632,158422.0
2022-05-19 13:00:00,118.02,118.42,117.92,118.25,174088.0,108.6724,109.0407,108.5803,108.8842,174088.0
2022-05-19 13:10:00,118.28,118.28,117.83,118.25,118322.0,108.9118,108.9118,108.4974,108.8842,118322.0
2022-05-19 13:20:00,118.29,118.5,118.1,118.16,148361.0,108.921,109.1144,108.7461,108.8013,148361.0
2022-05-19 13:30:00,118.16,118.55,118.12,118.36,135607.0,108.8013,109.1604,108.7645,108.9855,135607.0
2022-05-19 13:40:00,118.36,118.53,117.82,117.85,111846.0,108.9855,109.142,108.4882,108.5159,111846.0
2022-05-19 13:50:00,117.85,118.71,117.83,118.6,280958.0,108.5159,109.3078,108.4974,109.2065,280958.0
2022-05-19 14:00:00,118.58,118.6,118.16,118.4,137200.0,109.188,109.2065,108.8013,109.0223,137200.0
2022-05-19 14:10:00,118.43,118.56,118.19,118.25,117446.0,109.0499,109.1696,108.8289,108.8842,117446.0
2022-05-19 14:20:00,118.24,118.62,118.13,118.5,117147.0,108.875,109.2249,108.7737,109.1144,117147.0
2022-05-19 14:30:00,118.49,118.61,118.3,118.44,128560.0,109.1052,109.2157,108.9302,109.0591,128560.0
2022-05-19 14:40:00,118.43,118.61,118.01,118.55,223146.0,109.0499,109.2157,108.6632,109.1604,223146.0
2022-05-19 14:50:00,118.55,118.78,118.38,118.7,174791.0,109.1604,109.3722,109.0039,109.2985,174791.0
2022-05-19 15:00:00,118.66,119.0,118.57,118.57,264149.0,109.2617,109.5748,109.1788,109.1788,264149.0
2022-05-19 15:10:00,118.57,118.66,118.21,118.26,211866.0,109.1788,109.2617,108.8474,108.8934,211866.0
2022-05-19 15:20:00,118.27,118.29,117.87,117.89,184719.0,108.9026,108.921,108.5343,108.5527,184719.0
2022-05-19 15:30:00,117.9,118.07,117.79,117.92,228911.0,108.5619,108.7184,108.4606,108.5803,228911.0
2022-05-19 15:40:00,117.91,118.42,117.73,117.95,406611.0,108.5711,109.0407,108.4054,108.6079,406611.0
2022-05-19 15:50:00,117.99,118.5,117.77,118.3,888344.0,108.6448,109.1144,108.4422,108.9302,888344.0
2022-05-20 09:30:00,119.46,119.67,118.75,119.13,638511.0,109.9983,110.1917,109.3446,109.6945,638511.0
2022-05-20 09:40:00,119.08,119.28,118.26,118.43,201795.0,109.6484,109.8326,108.8934,109.0499,201795.0
2022-05-20 09:50:00,118.43,118.77,118.42,118.69,127800.0,109.0499,109.363,109.0407,109.2893,127800.0
2022-05-20 10:00:00,118.68,118.79,118.22,118.28,132580.0,109.2801,109.3814,108.8566,108.9118,132580.0
2022-05-20 10:10:00,118.28,118.55,118.15,118.37,123206.0,108.9118,109.1604,108.7921,108.9947,123206.0
2022-05-20 10:20:00,118.34,118.58,118.15,118.51,114398.0,108.9671,109.188,108.7921,109.1236,114398.0
2022-05-20 10:30:00,118.49,118.54,118.2,118.26,99830.0,109.1052,109.1512,108.8381,108.8934,99830.0
2022-05-20 10:40:00,118.24,118.55,118.13,118.2,117293.0,108.875,109.1604,108.7737,108.8381,117293.0
2022-05-20 10:50:00,118.2,118.26,117.65,117.65,140689.0,108.8381,108.8934,108.3317,108.3317,140689.0
2022-05-20 11:00:00,117.66,117.72,117.21,117.3,179085.0,108.3409,108.3962,107.9266,108.0094,179085.0
2022-05-20 11:10:00,117.26,117.4,117.08,117.38,175160.0,107.9726,108.1015,107.8069,108.0831,175160.0
2022-05-20 11:20:00,117.39,117.39,116.94,117.16,208957.0,108.0923,108.0923,107.6779,107.8805,208957.0
2022-05-20 11:30:00,117.16,117.5,116.96,117.12,190448.0,107.8805,108.1936,107.6964,107.8437,190448.0
2022-05-20 11:40:00,117.13,117.31,116.91,117.19,99188.0,107.8529,108.0186,107.6503,107.9081,99188.0
2022-05-20 11:50:00,117.18,117.41,116.9,116.9,147614.0,107.8989,108.1107,107.6411,107.6411,147614.0
2022-05-20 12:00:00,116.89,116.95,116.52,116.52,307639.0,107.6319,107.6871,107.2912,107.2912,307639.0
2022-05-20 12:10:00,116.53,116.73,116.4,116.49,316468.0,107.3004,107.4846,107.1807,107.2636,316468.0
2022-05-20 12:20:00,116.48,116.69,116.4,116.56,140070.0,107.2544,107.4477,107.1807,107.328,140070.0
2022-05-20 12:30:00,116.53,116.65,116.19,116.36,151100.0,107.3004,107.4109,106.9873,107.1439,151100.0
2022-05-20 12:40:00,116.34,116.36,115.84,116.33,247361.0,107.1255,107.1439,106.6651,107.1163,247361.0
2022-05-20 12:50:00,116.31,116.4,116.04,116.23,301972.0,107.0978,107.1807,106.8492,107.0242,301972.0
2022-05-20 13:00:00,116.25,116.34,115.86,115.94,147871.0,107.0426,107.1255,106.6835,106.7571,147871.0
2022-05-20 13:10:00,115.94,116.01,115.63,115.67,134641.0,106.7571,106.8216,106.4717,106.5085,134641.0
2022-05-20 13:20:00,115.67,115.7,115.06,115.11,258418.0,106.5085,106.5362,105.9468,105.9929,258418.0
2022-05-20 13:30:00,115.1,115.74,115.06,115.59,344838.0,105.9837,106.573,105.9468,106.4349,344838.0
2022-05-20 13:40:00,115.59,115.99,115.41,115.69,238074.0,106.4349,106.8032,106.2691,106.5269,238074.0
2022-05-20 13:50:00,115.7,115.96,115.51,115.67,230936.0,106.5362,106.7756,106.3612,106.5085,230936.0
2022-05-20 14:00:00,115.69,115.91,115.39,115.57,282574.0,106.5269,106.7295,106.2507,106.4164,282574.0
2022-05-20 14:10:00,115.6,115.74,115.15,115.28,168201.0,106.4441,106.573,106.0297,106.1494,168201.0
2022-05-20 14:20:00,115.3,115.5,115.17,115.28,130471.0,106.1678,106.352,106.0481,106.1494,130471.0
2022-05-20 14:30:00,115.27,115.41,115.02,115.05,135774.0,106.1402,106.2691,105.91,105.9376,135774.0
2022-05-20 14:40:00,115.03,115.57,115.02,115.55,123800.0,105.9192,106.4164,105.91,106.398,123800.0
2022-05-20 14:50:00,115.55,115.9,115.51,115.57,156774.0,106.398,106.7203,106.3612,106.4164,156774.0
2022-05-20 15:00:00,115.57,115.73,115.33,115.39,130252.0,106.4164,106.5638,106.1955,106.2507,130252.0
2022-05-20 15:10:00,115.4,115.59,115.26,115.51,152741.0,106.2599,106.4349,106.131,106.3612,152741.0
2022-05-20 15:20:00,115.53,115.99,115.43,115.96,220728.0,106.3796,106.8032,106.2875,106.7756,220728.0
2022-05-20 15:30:00,115.95,116.51,115.66,116.42,360577.0,106.7664,107.282,106.4993,107.1991,360577.0
2022-05-20 15:40:00,116.42,117.09,116.4,116.91,385507.0,107.1991,107.8161,107.1807,107.6503,385507.0
2022-05-20 15:50:00,116.93,117.43,116.87,117.35,777571.0,107.6687,108.1291,107.6135,108.0555,777571.0
2022-05-23 09:30:00,120.46,121.4,120.45,120.79,1196938.0,110.9191,111.7847,110.9099,111.223,1196938.0
2022-05-23 09:40:00,120.79,122.35,120.71,122.31,707323.0,111.223,112.6594,111.1493,112.6226,707323.0
2022-05-23 09:50:00,122.3,122.62,121.51,121.6,490019.0,112.6134,112.9081,111.886,111.9689,490019.0
2022-05-23 10:00:00,121.62,121.77,121.07,121.46,388538.0,111.9873,112.1254,111.4808,111.8399,388538.0
2022-05-23 10:10:00,121.48,122.49,121.45,122.48,249015.0,111.8584,112.7884,111.8307,112.7792,249015.0
2022-05-23 10:20:00,122.47,123.26,122.22,123.26,362084.0,112.7699,113.4974,112.5397,113.4974,362084.0
2022-05-23 10:30:00,123.27,123.75,123.01,123.54,679588.0,113.5066,113.9486,113.2672,113.7552,679588.0
2022-05-23 10:40:00,123.54,124.1,123.45,123.75,393503.0,113.7552,114.2708,113.6723,113.9486,393503.0
2022-05-23 10:50:00,123.72,124.37,123.64,124.32,360957.0,113.9209,114.5195,113.8473,114.4734,360957.0
2022-05-23 11:00:00,124.31,124.81,124.24,124.68,500020.0,114.4642,114.9246,114.3998,114.8049,500020.0
2022-05-23 11:10:00,124.68,125.62,124.56,125.21,681953.0,114.8049,115.6705,114.6944,115.2929,681953.0
2022-05-23 11:20:00,125.2,125.38,124.85,125.31,377589.0,115.2837,115.4495,114.9614,115.385,377589.0
2022-05-23 11:30:00,125.32,125.74,125.23,125.66,464525.0,115.3942,115.7809,115.3113,115.7073,464525.0
2022-05-23 11:40:00,125.65,126.3,125.59,126.28,718282.0,115.6981,116.2966,115.6428,116.2782,718282.0
2022-05-23 11:50:00,126.28,126.57,126.05,126.3,614803.0,116.2782,116.5452,116.0664,116.2966,614803.0
2022-05-23 12:00:00,126.29,126.57,126.13,126.39,446009.0,116.2874,116.5452,116.1401,116.3795,446009.0
2022-05-23 12:10:00,126.39,126.39,125.91,126.05,373701.0,116.3795,116.3795,115.9375,116.0664,373701.0
2022-05-23 12:20:00,126.05,126.16,125.69,125.82,238757.0,116.0664,116.1677,115.7349,115.8546,238757.0
2022-05-23 12:30:00,125.81,125.96,125.63,125.96,280535.0,115.8454,115.9835,115.6797,115.9835,280535.0
2022-05-23 12:40:00,125.94,126.04,125.68,125.69,360478.0,115.9651,116.0572,115.7257,115.7349,360478.0
2022-05-23 12:50:00,125.69,125.85,125.48,125.76,388582.0,115.7349,115.8822,115.5415,115.7994,388582.0
2022-05-23 13:00:00,125.76,125.82,125.53,125.73,291971.0,115.7994,115.8546,115.5876,115.7717,291971.0
2022-05-23 13:10:00,125.73,126.04,125.54,125.66,304529.0,115.7717,116.0572,115.5968,115.7073,304529.0
2022-05-23 13:20:00,125.67,125.8,125.48,125.67,257194.0,115.7165,115.8362,115.5415,115.7165,257194.0
2022-05-23 13:30:00,125.67,125.94,125.54,125.8,304084.0,115.7165,115.9651,115.5968,115.8362,304084.0
2022-05-23 13:40:00,125.79,126.27,125.69,126.13,362709.0,115.827,116.269,115.7349,116.1401,362709.0
2022-05-23 13:50:00,126.13,126.22,125.94,126.07,327689.0,116.1401,116.2229,115.9651,116.0848,327689.0
2022-05-23 14:00:00,126.08,126.15,125.72,125.91,298906.0,116.094,116.1585,115.7625,115.9375,298906.0
2022-05-23 14:10:00,125.91,126.09,125.89,126.03,221485.0,115.9375,116.1032,115.9191,116.048,221485.0
2022-05-23 14:20:00,126.02,126.08,125.83,125.91,198057.0,116.0388,116.094,115.8638,115.9375,198057.0
2022-05-23 14:30:00,125.91,125.97,125.74,125.91,253874.0,115.9375,115.9927,115.7809,115.9375,253874.0
2022-05-23 14:40:00,125.9,125.98,125.55,125.67,249440.0,115.9283,116.0019,115.606,115.7165,249440.0
2022-05-23 14:50:00,125.66,125.78,125.56,125.68,204365.0,115.7073,115.8178,115.6152,115.7257,204365.0
2022-05-23 15:00:00,125.68,125.96,125.65,125.83,239619.0,115.7257,115.9835,115.6981,115.8638,239619.0
2022-05-23 15:10:00,125.82,125.84,125.29,125.7,578140.0,115.8546,115.873,115.3666,115.7441,578140.0
2022-05-23 15:20:00,125.72,125.8,125.23,125.56,373472.0,115.7625,115.8362,115.3113,115.6152,373472.0
2022-05-23 15:30:00,125.55,125.65,124.97,124.99,383667.0,115.606,115.6981,115.0719,115.0904,383667.0
2022-05-23 15:40:00,124.99,125.01,124.42,124.46,671706.0,115.0904,115.1088,114.5655,114.6023,671706.0
2022-05-23 15:50:00,124.45,124.79,124.3,124.57,1418783.0,114.5931,114.9062,114.455,114.7036,1418783.0
2022-05-24 09:30:00,124.36,125.86,124.15,125.86,1101228.0,114.5103,115.8914,114.3169,115.8914,1101228.0
2022-05-24 09:40:00,125.83,127.49,125.8,126.39,1179336.0,115.8638,117.3923,115.8362,116.3795,1179336.0
2022-05-24 09:50:00,126.37,126.95,125.9,126.0,706683.0,116.3611,116.8951,115.9283,116.0204,706683.0
2022-05-24 10:00:00,126.01,126.5,125.32,125.34,638768.0,116.0296,116.4808,115.3942,115.4126,638768.0
2022-05-24 10:10:00,125.34,125.5,124.11,124.22,497058.0,115.4126,115.56,114.2801,114.3813,497058.0
2022-05-24 10:20:00,124.21,124.59,123.77,124.35,634290.0,114.3721,114.722,113.967,114.501,634290.0
2022-05-24 10:30:00,124.38,124.38,123.83,124.18,355027.0,114.5287,114.5287,114.0222,114.3445,355027.0
2022-05-24 10:40:00,124.19,124.19,123.11,123.28,288528.0,114.3537,114.3537,113.3593,113.5158,288528.0
2022-05-24 10:50:00,123.29,124.0,123.29,123.92,244326.0,113.525,114.1788,113.525,114.1051,244326.0
2022-05-24 11:00:00,123.9,124.2,123.66,123.76,195802.0,114.0867,114.3629,113.8657,113.9578,195802.0
2022-05-24 11:10:00,123.75,123.89,123.45,123.66,211411.0,113.9486,114.0775,113.6723,113.8657,211411.0
2022-05-24 11:20:00,123.66,124.07,123.46,123.96,194344.0,113.8657,114.2432,113.6815,114.1419,194344.0
2022-05-24 11:30:00,123.97,124.11,123.71,123.91,149041.0,114.1511,114.2801,113.9117,114.0959,149041.0
2022-05-24 11:40:00,123.9,124.83,123.88,124.72,324017.0,114.0867,114.943,114.0683,114.8417,324017.0
2022-05-24 11:50:00,124.73,125.33,124.58,125.06,309792.0,114.8509,115.4034,114.7128,115.1548,309792.0
2022-05-24 12:00:00,125.02,125.24,124.68,125.24,210540.0,115.118,115.3206,114.8049,115.3206,210540.0
2022-05-24 12:10:00,125.24,125.72,125.03,125.22,205529.0,115.3206,115.7625,115.1272,115.3021,205529.0
2022-05-24 12:20:00,125.2,125.33,124.9,124.94,160374.0,115.2837,115.4034,115.0075,115.0443,160374.0
2022-05-24 12:30:00,124.95,125.16,124.58,124.63,168096.0,115.0535,115.2469,114.7128,114.7589,168096.0
2022-05-24 12:40:00,124.64,124.79,124.34,124.75,320792.0,114.7681,114.9062,114.4918,114.8694,320792.0
2022-05-24 12:50:00,124.74,125.24,124.67,125.05,235469.0,114.8602,115.3206,114.7957,115.1456,235469.0
2022-05-24 13:00:00,125.05,125.12,124.76,124.96,227545.0,115.1456,115.2101,114.8786,115.0627,227545.0
2022-05-24 13:10:00,124.95,125.37,124.85,125.11,171108.0,115.0535,115.4403,114.9614,115.2008,171108.0
2022-05-24 13:20:00,125.12,125.39,124.93,125.34,184328.0,115.2101,115.4587,115.0351,115.4126,184328.0
2022-05-24 13:30:00,125.34,125.38,125.03,125.35,133276.0,115.4126,115.4495,115.1272,115.4218,133276.0
2022-05-24 13:40:00,125.37,125.89,125.31,125.81,291043.0,115.4403,115.9191,115.385,115.8454,291043.0
2022-05-24 13:50:00,125.82,126.21,125.72,126.05,413028.0,115.8546,116.2137,115.7625,116.0664,413028.0
2022-05-24 14:00:00,126.06,126.14,125.38,125.85,228582.0,116.0756,116.1493,115.4495,115.8822,228582.0
2022-05-24 14:10:00,125.84,126.25,125.63,125.78,261920.0,115.873,116.2506,115.6797,115.8178,261920.0
2022-05-24 14:20:00,125.75,126.16,125.64,125.89,187097.0,115.7902,116.1677,115.6889,115.9191,187097.0
2022-05-24 14:30:00,125.87,126.39,125.84,126.37,196858.0,115.9007,116.3795,115.873,116.3611,196858.0
2022-05-24 14:40:00,126.39,126.41,125.51,125.63,275349.0,116.3795,116.3979,115.5692,115.6797,275349.0
2022-05-24 14:50:00,125.63,125.65,125.35,125.61,172138.0,115.6797,115.6981,115.4218,115.6612,172138.0
2022-05-24 15:00:00,125.58,126.12,125.56,126.0,230531.0,115.6336,116.1309,115.6152,116.0204,230531.0
2022-05-24 15:10:00,125.99,126.2,125.78,125.91,202414.0,116.0111,116.2045,115.8178,115.9375,202414.0
2022-05-24 15:20:00,125.92,126.45,125.65,126.35,347972.0,115.9467,116.4347,115.6981,116.3426,347972.0
2022-05-24 15:30:00,126.36,126.79,126.09,126.58,384518.0,116.3518,116.7478,116.1032,116.5544,384518.0
2022-05-24 15:40:00,126.6,126.78,126.34,126.61,446525.0,116.5728,116.7386,116.3334,116.582,446525.0
2022-05-24 15:50:00,126.61,126.74,126.08,126.4,992737.0,116.582,116.7017,116.094,116.3887,992737.0
2022-05-25 09:30:00,126.28,126.71,125.48,125.8,539374.0,116.2782,116.6741,115.5415,115.8362,539374.0
2022-05-25 09:40:00,125.85,126.06,125.21,125.24,258669.0,115.8822,116.0756,115.2929,115.3206,258669.0
2022-05-25 09:50:00,125.25,125.81,125.25,125.63,183048.0,115.3298,115.8454,115.3298,115.6797,183048.0
2022-05-25 10:00:00,125.63,125.77,125.17,125.51,157894.0,115.6797,115.8086,115.2561,115.5692,157894.0
2022-05-25 10:10:00,125.49,125.99,125.29,125.89,219805.0,115.5508,116.0111,115.3666,115.9191,219805.0
2022-05-25 10:20:00,125.89,126.42,125.8,126.3,187818.0,115.9191,116.4071,115.8362,116.2966,187818.0
2022-05-25 10:30:00,126.31,126.53,126.17,126.41,212968.0,116.3058,116.5084,116.1769,116.3979,212968.0
2022-05-25 10:40:00,126.41,126.47,125.96,126.07,214848.0,116.3979,116.4531,115.9835,116.0848,214848.0
2022-05-25 10:50:00,126.08,126.22,125.78,126.05,165237.0,116.094,116.2229,115.8178,116.0664,165237.0
2022-05-25 11:00:00,126.07,126.07,125.73,125.92,158522.0,116.0848,116.0848,115.7717,115.9467,158522.0
2022-05-25 11:10:00,125.91,126.05,125.73,126.04,161152.0,115.9375,116.0664,115.7717,116.0572,161152.0
2022-05-25 11:20:00,126.04,126.23,125.91,126.09,114960.0,116.0572,116.2321,115.9375,116.1032,114960.0
2022-05-25 11:30:00,126.09,126.11,125.58,125.77,143211.0,116.1032,116.1216,115.6336,115.8086,143211.0
2022-05-25 11:40:00,125.76,125.91,125.62,125.78,86311.0,115.7994,115.9375,115.6705,115.8178,86311.0
2022-05-25 11:50:00,125.77,125.96,125.61,125.89,120962.0,115.8086,115.9835,115.6612,115.9191,120962.0
2022-05-25 12:00:00,125.91,126.16,125.68,125.74,166501.0,115.9375,116.1677,115.7257,115.7809,166501.0
2022-05-25 12:10:00,125.69,125.79,125.61,125.71,71053.0,115.7349,115.827,115.6612,115.7533,71053.0
2022-05-25 12:20:00,125.68,125.69,125.19,125.36,106416.0,115.7257,115.7349,115.2745,115.431,106416.0
2022-05-25 12:30:00,125.39,125.57,125.23,125.43,132989.0,115.4587,115.6244,115.3113,115.4955,132989.0
2022-05-25 12:40:00,125.44,125.82,125.43,125.74,89221.0,115.5047,115.8546,115.4955,115.7809,89221.0
2022-05-25 12:50:00,125.72,125.74,125.48,125.74,64366.0,115.7625,115.7809,115.5415,115.7809,64366.0
2022-05-25 13:00:00,125.7,125.75,125.52,125.63,87959.0,115.7441,115.7902,115.5784,115.6797,87959.0
2022-05-25 13:10:00,125.65,125.78,125.38,125.65,84405.0,115.6981,115.8178,115.4495,115.6981,84405.0
2022-05-25 13:20:00,125.66,125.79,125.45,125.73,75890.0,115.7073,115.827,115.5139,115.7717,75890.0
2022-05-25 13:30:00,125.71,125.94,125.62,125.77,73992.0,115.7533,115.9651,115.6705,115.8086,73992.0
2022-05-25 13:40:00,125.8,125.97,125.75,125.92,85524.0,115.8362,115.9927,115.7902,115.9467,85524.0
2022-05-25 13:50:00,125.91,125.98,125.74,125.95,166450.0,115.9375,116.0019,115.7809,115.9743,166450.0
2022-05-25 14:00:00,125.94,126.65,125.56,125.93,279917.0,115.9651,116.6189,115.6152,115.9559,279917.0
2022-05-25 14:10:00,125.97,126.95,125.92,126.6,211281.0,115.9927,116.8951,115.9467,116.5728,211281.0
2022-05-25 14:20:00,126.56,126.95,126.49,126.85,130819.0,116.536,116.8951,116.4715,116.803,130819.0
2022-05-25 14:30:00,126.87,127.02,126.55,126.64,173348.0,116.8214,116.9596,116.5268,116.6097,173348.0
2022-05-25 14:40:00,126.63,127.01,126.55,126.82,116868.0,116.6005,116.9504,116.5268,116.7754,116868.0
2022-05-25 14:50:00,126.82,127.39,126.82,127.28,208677.0,116.7754,117.3003,116.7754,117.199,208677.0
2022-05-25 15:00:00,127.28,127.65,127.19,127.59,213006.0,117.199,117.5397,117.1161,117.4844,213006.0
2022-05-25 15:10:00,127.58,127.74,127.49,127.58,183634.0,117.4752,117.6225,117.3923,117.4752,183634.0
2022-05-25 15:20:00,127.61,127.86,127.53,127.59,208971.0,117.5028,117.733,117.4292,117.4844,208971.0
2022-05-25 15:30:00,127.6,127.74,127.38,127.46,419451.0,117.4936,117.6225,117.2911,117.3647,419451.0
2022-05-25 15:40:00,127.46,127.75,127.42,127.52,724421.0,117.3647,117.6318,117.3279,117.42,724421.0
2022-05-25 15:50:00,127.53,127.54,127.08,127.25,1087532.0,117.4292,117.4384,117.0148,117.1714,1087532.0
2022-05-26 09:30:00,128.37,129.24,128.21,128.87,634742.0,118.2026,119.0037,118.0553,118.663,634742.0
2022-05-26 09:40:00,128.86,129.24,128.7,128.99,241260.0,118.6538,119.0037,118.5065,118.7735,241260.0
2022-05-26 09:50:00,128.97,129.38,128.91,129.05,302923.0,118.7551,119.1326,118.6999,118.8288,302923.0
2022-05-26 10:00:00,129.06,129.55,128.95,129.47,247926.0,118.838,119.2892,118.7367,119.2155,247926.0
2022-05-26 10:10:00,129.47,130.08,129.39,130.06,353885.0,119.2155,119.7772,119.1419,119.7588,353885.0
2022-05-26 10:20:00,130.06,130.2,129.65,129.69,428594.0,119.7588,119.8877,119.3813,119.4181,428594.0
2022-05-26 10:30:00,129.7,129.88,129.25,129.77,1476687.0,119.4273,119.593,119.0129,119.4918,1476687.0
2022-05-26 10:40:00,129.78,129.84,129.17,129.38,244481.0,119.501,119.5562,118.9393,119.1326,244481.0
2022-05-26 10:50:00,129.39,129.64,129.25,129.35,295480.0,119.1419,119.3721,119.0129,119.105,295480.0
2022-05-26 11:00:00,129.37,129.59,129.16,129.36,210941.0,119.1234,119.326,118.9301,119.1142,210941.0
2022-05-26 11:10:00,129.37,129.67,129.37,129.61,122028.0,119.1234,119.3997,119.1234,119.3444,122028.0
2022-05-26 11:20:00,129.61,129.73,129.41,129.47,144548.0,119.3444,119.4549,119.1603,119.2155,144548.0
2022-05-26 11:30:00,129.48,129.56,129.19,129.29,146432.0,119.2247,119.2984,118.9577,119.0498,146432.0
2022-05-26 11:40:00,129.29,129.33,128.77,128.81,174580.0,119.0498,119.0866,118.571,118.6078,174580.0
2022-05-26 11:50:00,128.83,128.96,128.56,128.89,257885.0,118.6262,118.7459,118.3776,118.6815,257885.0
2022-05-26 12:00:00,128.88,129.13,128.84,129.07,92613.0,118.6723,118.9024,118.6354,118.8472,92613.0
2022-05-26 12:10:00,129.07,129.45,129.06,129.3,129402.0,118.8472,119.1971,118.838,119.059,129402.0
2022-05-26 12:20:00,129.28,129.49,129.2,129.46,291258.0,119.0406,119.2339,118.9669,119.2063,291258.0
2022-05-26 12:30:00,129.44,129.56,129.27,129.32,150781.0,119.1879,119.2984,119.0314,119.0774,150781.0
2022-05-26 12:40:00,129.32,129.51,129.25,129.47,211231.0,119.0774,119.2524,119.0129,119.2155,211231.0
2022-05-26 12:50:00,129.46,129.7,129.42,129.61,250863.0,119.2063,119.4273,119.1695,119.3444,250863.0
2022-05-26 13:00:00,129.61,129.71,129.59,129.71,98965.0,119.3444,119.4365,119.326,119.4365,98965.0
2022-05-26 13:10:00,129.71,129.74,129.27,129.38,222873.0,119.4365,119.4641,119.0314,119.1326,222873.0
2022-05-26 13:20:00,129.39,129.53,129.25,129.45,151292.0,119.1419,119.2708,119.0129,119.1971,151292.0
2022-05-26 13:30:00,129.46,129.56,129.32,129.37,182431.0,119.2063,119.2984,119.0774,119.1234,182431.0
2022-05-26 13:40:00,129.38,129.49,129.23,129.49,310648.0,119.1326,119.2339,118.9945,119.2339,310648.0
2022-05-26 13:50:00,129.47,129.68,129.33,129.66,176604.0,119.2155,119.4089,119.0866,119.3905,176604.0
2022-05-26 14:00:00,129.64,129.69,129.46,129.57,139767.0,119.3721,119.4181,119.2063,119.3076,139767.0
2022-05-26 14:10:00,129.57,129.72,129.56,129.58,152343.0,119.3076,119.4457,119.2984,119.3168,152343.0
2022-05-26 14:20:00,129.6,129.76,129.51,129.57,170618.0,119.3352,119.4826,119.2524,119.3076,170618.0
2022-05-26 14:30:00,129.56,129.61,129.27,129.34,112806.0,119.2984,119.3444,119.0314,119.0958,112806.0
2022-05-26 14:40:00,129.34,129.47,129.25,129.39,120563.0,119.0958,119.2155,119.0129,119.1419,120563.0
2022-05-26 14:50:00,129.38,129.61,129.38,129.51,105441.0,119.1326,119.3444,119.1326,119.2524,105441.0
2022-05-26 15:00:00,129.51,129.53,129.3,129.48,124507.0,119.2524,119.2708,119.059,119.2247,124507.0
2022-05-26 15:10:00,129.47,129.51,129.09,129.2,205575.0,119.2155,119.2524,118.8656,118.9669,205575.0
2022-05-26 15:20:00,129.21,129.62,129.16,129.54,215048.0,118.9761,119.3536,118.9301,119.28,215048.0
2022-05-26 15:30:00,129.53,129.77,129.52,129.71,175200.0,119.2708,119.4918,119.2616,119.4365,175200.0
2022-05-26 15:40:00,129.72,129.91,129.61,129.82,327487.0,119.4457,119.6207,119.3444,119.5378,327487.0
2022-05-26 15:50:00,129.84,129.93,129.28,129.47,912702.0,119.5562,119.6391,119.0406,119.2155,912702.0
2022-05-27 09:30:00,130.19,130.2,129.14,129.55,469327.0,119.8785,119.8877,118.9117,119.2892,469327.0
2022-05-27 09:40:00,129.56,130.36,129.28,130.29,245403.0,119.2984,120.035,119.0406,119.9706,245403.0
2022-05-27 09:50:00,130.3,130.79,130.09,130.6,250364.0,119.9798,120.431,119.7864,120.256,250364.0
2022-05-27 10:00:00,130.59,130.64,130.16,130.45,183303.0,120.2468,120.2929,119.8509,120.1179,183303.0
2022-05-27 10:10:00,130.45,130.77,130.37,130.62,176795.0,120.1179,120.4126,120.0442,120.2744,176795.0
2022-05-27 10:20:00,130.64,130.77,130.26,130.33,152256.0,120.2929,120.4126,119.9429,120.0074,152256.0
2022-05-27 10:30:00,130.33,130.43,129.9,129.92,138271.0,120.0074,120.0995,119.6115,119.6299,138271.0
2022-05-27 10:40:00,129.94,130.4,129.85,130.38,208364.0,119.6483,120.0719,119.5654,120.0534,208364.0
2022-05-27 10:50:00,130.39,130.55,130.25,130.38,150571.0,120.0627,120.21,119.9337,120.0534,150571.0
2022-05-27 11:00:00,130.39,130.58,130.28,130.41,218696.0,120.0627,120.2376,119.9614,120.0811,218696.0
2022-05-27 11:10:00,130.43,130.81,130.39,130.66,178734.0,120.0995,120.4494,120.0627,120.3113,178734.0
2022-05-27 11:20:00,130.66,130.66,130.35,130.6,130877.0,120.3113,120.3113,120.0258,120.256,130877.0
2022-05-27 11:30:00,130.59,130.6,130.16,130.23,128679.0,120.2468,120.256,119.8509,119.9153,128679.0
2022-05-27 11:40:00,130.22,130.54,130.14,130.42,101583.0,119.9061,120.2008,119.8325,120.0903,101583.0
2022-05-27 11:50:00,130.43,130.59,130.38,130.53,72059.0,120.0995,120.2468,120.0534,120.1916,72059.0
2022-05-27 12:00:00,130.53,130.63,130.42,130.5,109886.0,120.1916,120.2836,120.0903,120.1639,109886.0
2022-05-27 12:10:00,130.5,130.58,130.4,130.5,111357.0,120.1639,120.2376,120.0719,120.1639,111357.0
2022-05-27 12:20:00,130.5,130.6,130.34,130.41,101035.0,120.1639,120.256,120.0166,120.0811,101035.0
2022-05-27 12:30:00,130.42,130.48,130.31,130.43,58670.0,120.0903,120.1455,119.989,120.0995,58670.0
2022-05-27 12:40:00,130.44,130.54,130.37,130.4,98694.0,120.1087,120.2008,120.0442,120.0719,98694.0
2022-05-27 12:50:00,130.41,130.48,130.35,130.39,58360.0,120.0811,120.1455,120.0258,120.0627,58360.0
2022-05-27 13:00:00,130.39,130.46,130.32,130.43,66221.0,120.0627,120.1271,119.9982,120.0995,66221.0
2022-05-27 13:10:00,130.44,130.46,130.26,130.34,67705.0,120.1087,120.1271,119.9429,120.0166,67705.0
2022-05-27 13:20:00,130.33,130.34,130.1,130.24,70214.0,120.0074,120.0166,119.7956,119.9245,70214.0
2022-05-27 13:30:00,130.24,130.32,130.2,130.24,63685.0,119.9245,119.9982,119.8877,119.9245,63685.0
2022-05-27 13:40:00,130.23,130.27,130.07,130.14,85785.0,119.9153,119.9522,119.768,119.8325,85785.0
2022-05-27 13:50:00,130.13,130.27,129.99,130.27,118145.0,119.8232,119.9522,119.6943,119.9522,118145.0
2022-05-27 14:00:00,130.28,130.38,130.18,130.38,83818.0,119.9614,120.0534,119.8693,120.0534,83818.0
2022-05-27 14:10:00,130.38,130.49,130.3,130.49,80500.0,120.0534,120.1547,119.9798,120.1547,80500.0
2022-05-27 14:20:00,130.48,130.64,130.46,130.64,87781.0,120.1455,120.2929,120.1271,120.2929,87781.0
2022-05-27 14:30:00,130.64,130.72,130.48,130.53,161061.0,120.2929,120.3665,120.1455,120.1916,161061.0
2022-05-27 14:40:00,130.54,130.54,130.38,130.51,111256.0,120.2008,120.2008,120.0534,120.1731,111256.0
2022-05-27 14:50:00,130.52,130.56,130.35,130.53,163106.0,120.1824,120.2192,120.0258,120.1916,163106.0
2022-05-27 15:00:00,130.54,130.93,130.41,130.92,290482.0,120.2008,120.5599,120.0811,120.5507,290482.0
2022-05-27 15:10:00,130.92,130.93,130.79,130.9,144139.0,120.5507,120.5599,120.431,120.5323,144139.0
2022-05-27 15:20:00,130.92,130.98,130.84,130.88,212787.0,120.5507,120.6059,120.477,120.5138,212787.0
2022-05-27 15:30:00,130.88,131.01,130.67,130.78,280339.0,120.5138,120.6335,120.3205,120.4218,280339.0
2022-05-27 15:40:00,130.78,130.93,130.65,130.72,286983.0,120.4218,120.5599,120.3021,120.3665,286983.0
2022-05-27 15:50:00,130.73,131.26,130.72,131.24,995464.0,120.3757,120.8637,120.3665,120.8453,995464.0
2022-05-31 09:30:00,130.18,130.62,129.71,130.1,561179.0,119.8693,120.2744,119.4365,119.7956,561179.0
2022-05-31 09:40:00,130.15,130.71,129.91,130.55,450428.0,119.8417,120.3573,119.6207,120.21,450428.0
2022-05-31 09:50:00,130.58,131.72,130.53,131.36,311423.0,120.2376,121.2873,120.1916,120.9558,311423.0
2022-05-31 10:00:00,131.4,131.67,131.01,131.04,222637.0,120.9927,121.2413,120.6335,120.6612,222637.0
2022-05-31 10:10:00,131.03,131.88,131.02,131.84,153681.0,120.652,121.4346,120.6428,121.3978,153681.0
2022-05-31 10:20:00,131.86,132.17,131.35,131.39,181440.0,121.4162,121.7017,120.9466,120.9834,181440.0
2022-05-31 10:30:00,131.35,131.63,130.71,130.83,157907.0,120.9466,121.2044,120.3573,120.4678,157907.0
2022-05-31 10:40:00,130.85,131.32,130.74,131.12,178110.0,120.4862,120.919,120.3849,120.7348,178110.0
2022-05-31 10:50:00,131.11,131.39,131.05,131.15,118607.0,120.7256,120.9834,120.6704,120.7625,118607.0
2022-05-31 11:00:00,131.15,131.4,131.04,131.2,118820.0,120.7625,120.9927,120.6612,120.8085,118820.0
2022-05-31 11:10:00,131.21,131.4,130.92,131.2,93055.0,120.8177,120.9927,120.5507,120.8085,93055.0
2022-05-31 11:20:00,131.15,131.6,131.07,131.4,115623.0,120.7625,121.1768,120.6888,120.9927,115623.0
2022-05-31 11:30:00,131.39,131.8,131.28,131.78,152280.0,120.9834,121.361,120.8822,121.3426,152280.0
2022-05-31 11:40:00,131.75,131.98,131.61,131.96,85727.0,121.3149,121.5267,121.186,121.5083,85727.0
2022-05-31 11:50:00,131.95,132.33,131.95,132.25,119275.0,121.4991,121.849,121.4991,121.7753,119275.0
2022-05-31 12:00:00,132.25,132.5,132.12,132.14,89103.0,121.7753,122.0055,121.6556,121.674,89103.0
2022-05-31 12:10:00,132.15,132.25,131.66,131.88,103466.0,121.6833,121.7753,121.2321,121.4346,103466.0
2022-05-31 12:20:00,131.89,131.99,131.78,131.98,84918.0,121.4438,121.5359,121.3426,121.5267,84918.0
2022-05-31 12:30:00,131.99,132.16,131.88,132.06,131044.0,121.5359,121.6925,121.4346,121.6004,131044.0
2022-05-31 12:40:00,132.07,132.25,132.06,132.21,107336.0,121.6096,121.7753,121.6004,121.7385,107336.0
2022-05-31 12:50:00,132.22,132.34,132.14,132.22,131928.0,121.7477,121.8582,121.674,121.7477,131928.0
2022-05-31 13:00:00,132.22,132.24,131.71,132.14,198777.0,121.7477,121.7661,121.2781,121.674,198777.0
2022-05-31 13:10:00,132.13,132.15,131.58,131.75,125941.0,121.6648,121.6833,121.1584,121.3149,125941.0
2022-05-31 13:20:00,131.76,131.82,131.56,131.66,94519.0,121.3241,121.3794,121.14,121.2321,94519.0
2022-05-31 13:30:00,131.65,132.1,131.64,132.02,200688.0,121.2229,121.6372,121.2136,121.5636,200688.0
2022-05-31 13:40:00,132.03,132.31,132.0,132.24,108671.0,121.5728,121.8306,121.5451,121.7661,108671.0
2022-05-31 13:50:00,132.23,132.63,132.23,132.57,191297.0,121.7569,122.1252,121.7569,122.07,191297.0
2022-05-31 14:00:00,132.55,132.63,132.3,132.46,104236.0,122.0516,122.1252,121.8214,121.9687,104236.0
2022-05-31 14:10:00,132.45,132.52,132.38,132.45,181050.0,121.9595,122.0239,121.895,121.9595,181050.0
2022-05-31 14:20:00,132.46,132.5,132.12,132.26,189521.0,121.9687,122.0055,121.6556,121.7845,189521.0
2022-05-31 14:30:00,132.29,132.38,132.1,132.18,74330.0,121.8122,121.895,121.6372,121.7109,74330.0
2022-05-31 14:40:00,132.21,132.21,131.74,131.9,141878.0,121.7385,121.7385,121.3057,121.4531,141878.0
2022-05-31 14:50:00,131.87,132.06,131.7,131.95,164818.0,121.4254,121.6004,121.2689,121.4991,164818.0
2022-05-31 15:00:00,131.93,132.22,131.79,132.17,183028.0,121.4807,121.7477,121.3518,121.7017,183028.0
2022-05-31 15:10:00,132.16,132.58,132.0,132.23,173761.0,121.6925,122.0792,121.5451,121.7569,173761.0
2022-05-31 15:20:00,132.25,132.76,132.23,132.75,170480.0,121.7753,122.2449,121.7569,122.2357,170480.0
2022-05-31 15:30:00,132.74,132.99,132.71,132.86,298056.0,122.2265,122.4567,122.1989,122.337,298056.0
2022-05-31 15:40:00,132.86,133.09,132.74,132.96,486952.0,122.337,122.5488,122.2265,122.4291,486952.0
2022-05-31 15:50:00,132.95,133.15,132.04,132.29,1232586.0,122.4199,122.6041,121.582,121.8122,1232586.0
2022-06-01 09:30:00,132.87,132.87,131.38,131.58,534650.0,122.3462,122.3462,120.9742,121.1584,534650.0
2022-06-01 09:40:00,131.56,131.86,131.3,131.46,271212.0,121.14,121.4162,120.9006,121.0479,271212.0
2022-06-01 09:50:00,131.49,131.79,130.95,131.31,180021.0,121.0755,121.3518,120.5783,120.9098,180021.0
2022-06-01 10:00:00,131.34,131.76,130.8,131.01,154990.0,120.9374,121.3241,120.4402,120.6335,154990.0
2022-06-01 10:10:00,130.99,131.19,130.25,130.35,267146.0,120.6151,120.7993,119.9337,120.0258,267146.0
2022-06-01 10:20:00,130.35,130.39,129.95,130.07,334624.0,120.0258,120.0627,119.6575,119.768,334624.0
2022-06-01 10:30:00,130.05,130.21,129.77,129.91,156492.0,119.7496,119.8969,119.4918,119.6207,156492.0
2022-06-01 10:40:00,129.91,130.12,129.75,129.75,195427.0,119.6207,119.814,119.4733,119.4733,195427.0
2022-06-01 10:50:00,129.75,130.25,129.73,130.24,183223.0,119.4733,119.9337,119.4549,119.9245,183223.0
2022-06-01 11:00:00,130.24,130.24,129.61,129.67,221115.0,119.9245,119.9245,119.3444,119.3997,221115.0
2022-06-01 11:10:00,129.68,130.05,129.66,129.84,105477.0,119.4089,119.7496,119.3905,119.5562,105477.0
2022-06-01 11:20:00,129.83,129.83,129.39,129.75,211834.0,119.547,119.547,119.1419,119.4733,211834.0
2022-06-01 11:30:00,129.76,129.78,129.28,129.37,188682.0,119.4826,119.501,119.0406,119.1234,188682.0
2022-06-01 11:40:00,129.36,129.36,128.85,128.85,219895.0,119.1142,119.1142,118.6446,118.6446,219895.0
2022-06-01 11:50:00,128.85,129.03,128.76,128.98,157399.0,118.6446,118.8104,118.5618,118.7643,157399.0
2022-06-01 12:00:00,128.99,129.27,128.83,128.96,191698.0,118.7735,119.0314,118.6262,118.7459,191698.0
2022-06-01 12:10:00,128.96,129.13,128.79,129.08,207383.0,118.7459,118.9024,118.5894,118.8564,207383.0
2022-06-01 12:20:00,129.07,129.29,129.0,129.18,125407.0,118.8472,119.0498,118.7827,118.9485,125407.0
2022-06-01 12:30:00,129.19,129.38,129.06,129.14,130571.0,118.9577,119.1326,118.838,118.9117,130571.0
2022-06-01 12:40:00,129.11,129.24,128.83,128.93,143390.0,118.884,119.0037,118.6262,118.7183,143390.0
2022-06-01 12:50:00,128.93,129.11,128.67,129.07,110626.0,118.7183,118.884,118.4789,118.8472,110626.0
2022-06-01 13:00:00,129.08,129.28,128.93,129.28,80647.0,118.8564,119.0406,118.7183,119.0406,80647.0
2022-06-01 13:10:00,129.28,129.7,129.13,129.69,169434.0,119.0406,119.4273,118.9024,119.4181,169434.0
2022-06-01 13:20:00,129.68,130.02,129.6,129.93,247819.0,119.4089,119.722,119.3352,119.6391,247819.0
2022-06-01 13:30:00,129.94,130.31,129.8,130.24,101607.0,119.6483,119.989,119.5194,119.9245,101607.0
2022-06-01 13:40:00,130.24,130.5,130.15,130.45,148713.0,119.9245,120.1639,119.8417,120.1179,148713.0
2022-06-01 13:50:00,130.44,130.57,130.29,130.31,126534.0,120.1087,120.2284,119.9706,119.989,126534.0
2022-06-01 14:00:00,130.28,130.49,130.17,130.29,85577.0,119.9614,120.1547,119.8601,119.9706,85577.0
2022-06-01 14:10:00,130.3,130.37,130.02,130.11,64261.0,119.9798,120.0442,119.722,119.8048,64261.0
2022-06-01 14:20:00,130.12,130.8,130.09,130.73,158328.0,119.814,120.4402,119.7864,120.3757,158328.0
2022-06-01 14:30:00,130.72,130.83,130.6,130.61,92687.0,120.3665,120.4678,120.256,120.2652,92687.0
2022-06-01 14:40:00,130.59,130.97,130.59,130.82,93654.0,120.2468,120.5967,120.2468,120.4586,93654.0
2022-06-01 14:50:00,130.81,130.83,130.5,130.57,101656.0,120.4494,120.4678,120.1639,120.2284,101656.0
2022-06-01 15:00:00,130.59,130.61,130.29,130.54,166638.0,120.2468,120.2652,119.9706,120.2008,166638.0
2022-06-01 15:10:00,130.53,130.76,130.45,130.67,89385.0,120.1916,120.4033,120.1179,120.3205,89385.0
2022-06-01 15:20:00,130.67,130.77,130.49,130.56,100971.0,120.3205,120.4126,120.1547,120.2192,100971.0
2022-06-01 15:30:00,130.55,130.68,130.28,130.68,148602.0,120.21,120.3297,119.9614,120.3297,148602.0
2022-06-01 15:40:00,130.69,130.84,130.56,130.64,243207.0,120.3389,120.477,120.2192,120.2929,243207.0
2022-06-01 15:50:00,130.65,130.8,129.93,129.95,727092.0,120.3021,120.4402,119.6391,119.6575,727092.0
2022-06-02 09:30:00,129.9,130.29,128.97,129.63,346820.0,119.6115,119.9706,118.7551,119.3628,346820.0
2022-06-02 09:40:00,129.66,129.66,128.75,129.5,191664.0,119.3905,119.3905,118.5525,119.2431,191664.0
2022-06-02 09:50:00,129.47,129.49,128.9,129.38,165479.0,119.2155,119.2339,118.6907,119.1326,165479.0
2022-06-02 10:00:00,129.35,129.5,128.97,129.09,133891.0,119.105,119.2431,118.7551,118.8656,133891.0
2022-06-02 10:10:00,129.13,129.76,129.11,129.29,170139.0,118.9024,119.4826,118.884,119.0498,170139.0
2022-06-02 10:20:00,129.31,129.44,128.67,129.04,158284.0,119.0682,119.1879,118.4789,118.8196,158284.0
2022-06-02 10:30:00,129.06,129.15,128.79,128.99,116338.0,118.838,118.9209,118.5894,118.7735,116338.0
2022-06-02 10:40:00,129.0,129.28,128.86,129.17,71323.0,118.7827,119.0406,118.6538,118.9393,71323.0
2022-06-02 10:50:00,129.15,129.61,129.13,129.6,142162.0,118.9209,119.3444,118.9024,119.3352,142162.0
2022-06-02 11:00:00,129.59,130.07,129.52,130.06,192976.0,119.326,119.768,119.2616,119.7588,192976.0
2022-06-02 11:10:00,130.06,130.22,129.88,129.9,118138.0,119.7588,119.9061,119.593,119.6115,118138.0
2022-06-02 11:20:00,129.91,130.21,129.84,130.14,102139.0,119.6207,119.8969,119.5562,119.8325,102139.0
2022-06-02 11:30:00,130.16,130.16,129.71,129.9,75925.0,119.8509,119.8509,119.4365,119.6115,75925.0
2022-06-02 11:40:00,129.92,130.5,129.92,130.45,94423.0,119.6299,120.1639,119.6299,120.1179,94423.0
2022-06-02 11:50:00,130.45,130.51,130.11,130.24,83151.0,120.1179,120.1731,119.8048,119.9245,83151.0
2022-06-02 12:00:00,130.27,130.29,130.0,130.06,62048.0,119.9522,119.9706,119.7035,119.7588,62048.0
2022-06-02 12:10:00,130.04,130.18,129.95,130.11,59436.0,119.7404,119.8693,119.6575,119.8048,59436.0
2022-06-02 12:20:00,130.11,130.56,130.09,130.55,95030.0,119.8048,120.2192,119.7864,120.21,95030.0
2022-06-02 12:30:00,130.56,130.93,130.51,130.89,120416.0,120.2192,120.5599,120.1731,120.5231,120416.0
2022-06-02 12:40:00,130.89,130.98,130.63,130.66,97338.0,120.5231,120.6059,120.2836,120.3113,97338.0
2022-06-02 12:50:00,130.66,130.8,130.64,130.69,49353.0,120.3113,120.4402,120.2929,120.3389,49353.0
2022-06-02 13:00:00,130.69,130.82,130.61,130.75,85564.0,120.3389,120.4586,120.2652,120.3941,85564.0
2022-06-02 13:10:00,130.75,130.84,130.54,130.81,86137.0,120.3941,120.477,120.2008,120.4494,86137.0
2022-06-02 13:20:00,130.82,130.99,130.68,130.9,92571.0,120.4586,120.6151,120.3297,120.5323,92571.0
2022-06-02 13:30:00,130.91,131.04,130.85,131.04,60682.0,120.5415,120.6612,120.4862,120.6612,60682.0
2022-06-02 13:40:00,131.04,131.17,130.91,131.16,119968.0,120.6612,120.7809,120.5415,120.7717,119968.0
2022-06-02 13:50:00,131.17,131.29,131.01,131.15,112548.0,120.7809,120.8914,120.6335,120.7625,112548.0
2022-06-02 14:00:00,131.14,131.3,131.07,131.16,131479.0,120.7533,120.9006,120.6888,120.7717,131479.0
2022-06-02 14:10:00,131.16,131.19,131.02,131.04,106821.0,120.7717,120.7993,120.6428,120.6612,106821.0
2022-06-02 14:20:00,131.04,131.11,130.94,130.98,66686.0,120.6612,120.7256,120.5691,120.6059,66686.0
2022-06-02 14:30:00,130.98,131.2,130.98,131.19,69972.0,120.6059,120.8085,120.6059,120.7993,69972.0
2022-06-02 14:40:00,131.18,131.3,131.09,131.23,67569.0,120.7901,120.9006,120.7072,120.8361,67569.0
2022-06-02 14:50:00,131.22,131.31,130.95,130.95,106681.0,120.8269,120.9098,120.5783,120.5783,106681.0
2022-06-02 15:00:00,130.95,131.27,130.95,131.15,88584.0,120.5783,120.873,120.5783,120.7625,88584.0
2022-06-02 15:10:00,131.13,131.34,131.09,131.28,102072.0,120.744,120.9374,120.7072,120.8822,102072.0
2022-06-02 15:20:00,131.29,131.48,131.12,131.37,119800.0,120.8914,121.0663,120.7348,120.965,119800.0
2022-06-02 15:30:00,131.36,131.4,131.14,131.19,132591.0,120.9558,120.9927,120.7533,120.7993,132591.0
2022-06-02 15:40:00,131.2,131.52,131.15,131.43,202158.0,120.8085,121.1032,120.7625,121.0203,202158.0
2022-06-02 15:50:00,131.42,132.01,131.38,131.98,881976.0,121.0111,121.5543,120.9742,121.5267,881976.0
2022-06-03 09:30:00,131.21,131.77,130.73,131.13,323932.0,120.8177,121.3334,120.3757,120.744,323932.0
2022-06-03 09:40:00,131.17,131.3,130.61,131.0,208040.0,120.7809,120.9006,120.2652,120.6243,208040.0
2022-06-03 09:50:00,131.01,131.32,130.62,131.2,173336.0,120.6335,120.919,120.2744,120.8085,173336.0
2022-06-03 10:00:00,131.23,131.45,130.8,130.88,124670.0,120.8361,121.0387,120.4402,120.5138,124670.0
2022-06-03 10:10:00,130.88,131.07,130.59,131.01,91777.0,120.5138,120.6888,120.2468,120.6335,91777.0
2022-06-03 10:20:00,131.0,131.01,130.55,130.7,101010.0,120.6243,120.6335,120.21,120.3481,101010.0
2022-06-03 10:30:00,130.69,131.02,130.47,130.5,154907.0,120.3389,120.6428,120.1363,120.1639,154907.0
2022-06-03 10:40:00,130.49,130.71,130.19,130.64,195979.0,120.1547,120.3573,119.8785,120.2929,195979.0
2022-06-03 10:50:00,130.67,130.75,130.56,130.69,71627.0,120.3205,120.3941,120.2192,120.3389,71627.0
2022-06-03 11:00:00,130.66,130.71,130.33,130.38,119573.0,120.3113,120.3573,120.0074,120.0534,119573.0
2022-06-03 11:10:00,130.38,130.61,130.17,130.56,76919.0,120.0534,120.2652,119.8601,120.2192,76919.0
2022-06-03 11:20:00,130.56,130.66,130.33,130.52,77022.0,120.2192,120.3113,120.0074,120.1824,77022.0
2022-06-03 11:30:00,130.51,130.86,130.47,130.84,85579.0,120.1731,120.4954,120.1363,120.477,85579.0
2022-06-03 11:40:00,130.85,130.95,130.52,130.56,96767.0,120.4862,120.5783,120.1824,120.2192,96767.0
2022-06-03 11:50:00,130.56,130.91,130.41,130.82,96401.0,120.2192,120.5415,120.0811,120.4586,96401.0
2022-06-03 12:00:00,130.81,131.09,130.71,130.72,57139.0,120.4494,120.7072,120.3573,120.3665,57139.0
2022-06-03 12:10:00,130.71,130.89,130.52,130.53,56007.0,120.3573,120.5231,120.1824,120.1916,56007.0
2022-06-03 12:20:00,130.51,130.83,130.43,130.71,71715.0,120.1731,120.4678,120.0995,120.3573,71715.0
2022-06-03 12:30:00,130.69,130.81,130.47,130.78,55895.0,120.3389,120.4494,120.1363,120.4218,55895.0
2022-06-03 12:40:00,130.76,130.85,130.61,130.81,53392.0,120.4033,120.4862,120.2652,120.4494,53392.0
2022-06-03 12:50:00,130.75,131.08,130.7,131.04,43318.0,120.3941,120.698,120.3481,120.6612,43318.0
2022-06-03 13:00:00,131.04,131.54,131.0,131.27,108327.0,120.6612,121.1216,120.6243,120.873,108327.0
2022-06-03 13:10:00,131.23,131.36,130.81,130.91,102450.0,120.8361,120.9558,120.4494,120.5415,102450.0
2022-06-03 13:20:00,130.89,131.25,130.82,131.17,67036.0,120.5231,120.8545,120.4586,120.7809,67036.0
2022-06-03 13:30:00,131.17,131.17,130.93,131.13,63820.0,120.7809,120.7809,120.5599,120.744,63820.0
2022-06-03 13:40:00,131.15,131.17,130.72,131.0,97715.0,120.7625,120.7809,120.3665,120.6243,97715.0
2022-06-03 13:50:00,130.99,131.14,130.89,130.96,116139.0,120.6151,120.7533,120.5231,120.5875,116139.0
2022-06-03 14:00:00,130.95,131.05,130.82,130.95,126749.0,120.5783,120.6704,120.4586,120.5783,126749.0
2022-06-03 14:10:00,130.95,131.14,130.92,131.14,72481.0,120.5783,120.7533,120.5507,120.7533,72481.0
2022-06-03 14:20:00,131.13,131.43,130.97,131.41,139258.0,120.744,121.0203,120.5967,121.0019,139258.0
2022-06-03 14:30:00,131.4,131.42,130.81,130.9,65270.0,120.9927,121.0111,120.4494,120.5323,65270.0
2022-06-03 14:40:00,130.87,131.12,130.71,131.08,112305.0,120.5046,120.7348,120.3573,120.698,112305.0
2022-06-03 14:50:00,131.09,131.24,130.96,131.18,67144.0,120.7072,120.8453,120.5875,120.7901,67144.0
2022-06-03 15:00:00,131.16,131.27,130.82,130.93,98627.0,120.7717,120.873,120.4586,120.5599,98627.0
2022-06-03 15:10:00,130.93,130.99,130.72,130.85,83271.0,120.5599,120.6151,120.3665,120.4862,83271.0
2022-06-03 15:20:00,130.86,131.03,130.68,131.0,89996.0,120.4954,120.652,120.3297,120.6243,89996.0
2022-06-03 15:30:00,131.01,131.12,130.8,131.02,129494.0,120.6335,120.7348,120.4402,120.6428,129494.0
2022-06-03 15:40:00,131.01,131.1,130.56,130.63,358767.0,120.6335,120.7164,120.2192,120.2836,358767.0
2022-06-03 15:50:00,130.62,130.85,129.99,130.0,1558223.0,120.2744,120.4862,119.6943,119.7035,1558223.0
2022-06-06 09:30:00,131.09,131.82,130.45,131.67,323463.0,120.7072,121.3794,120.1179,121.2413,323463.0
2022-06-06 09:40:00,131.67,132.08,131.46,131.85,167780.0,121.2413,121.6188,121.0479,121.407,167780.0
2022-06-06 09:50:00,131.85,132.05,131.58,132.02,79309.0,121.407,121.5912,121.1584,121.5636,79309.0
2022-06-06 10:00:00,132.07,132.39,131.97,132.01,154289.0,121.6096,121.9042,121.5175,121.5543,154289.0
2022-06-06 10:10:00,132.02,132.27,131.95,132.24,98428.0,121.5636,121.7938,121.4991,121.7661,98428.0
2022-06-06 10:20:00,132.22,132.31,131.65,131.84,128125.0,121.7477,121.8306,121.2229,121.3978,128125.0
2022-06-06 10:30:00,131.82,131.93,131.5,131.56,74617.0,121.3794,121.4807,121.0847,121.14,74617.0
2022-06-06 10:40:00,131.58,131.68,131.36,131.59,114977.0,121.1584,121.2505,120.9558,121.1676,114977.0
2022-06-06 10:50:00,131.57,131.59,131.25,131.33,92481.0,121.1492,121.1676,120.8545,120.9282,92481.0
2022-06-06 11:00:00,131.34,131.39,131.09,131.13,80601.0,120.9374,120.9834,120.7072,120.744,80601.0
2022-06-06 11:10:00,131.1,131.12,130.36,130.38,124962.0,120.7164,120.7348,120.035,120.0534,124962.0
2022-06-06 11:20:00,130.38,130.5,130.28,130.43,145399.0,120.0534,120.1639,119.9614,120.0995,145399.0
2022-06-06 11:30:00,130.41,130.5,130.19,130.25,98348.0,120.0811,120.1639,119.8785,119.9337,98348.0
2022-06-06 11:40:00,130.27,130.36,130.15,130.15,83898.0,119.9522,120.035,119.8417,119.8417,83898.0
2022-06-06 11:50:00,130.14,130.47,130.13,130.41,92055.0,119.8325,120.1363,119.8232,120.0811,92055.0
2022-06-06 12:00:00,130.41,130.43,129.93,130.0,115547.0,120.0811,120.0995,119.6391,119.7035,115547.0
2022-06-06 12:10:00,129.99,130.08,129.85,130.01,80158.0,119.6943,119.7772,119.5654,119.7128,80158.0
2022-06-06 12:20:00,130.0,130.09,129.77,129.85,70954.0,119.7035,119.7864,119.4918,119.5654,70954.0
2022-06-06 12:30:00,129.84,130.08,129.72,130.07,66642.0,119.5562,119.7772,119.4457,119.768,66642.0
2022-06-06 12:40:00,130.06,130.19,129.96,129.96,63645.0,119.7588,119.8785,119.6667,119.6667,63645.0
2022-06-06 12:50:00,129.95,130.14,129.85,130.13,90022.0,119.6575,119.8325,119.5654,119.8232,90022.0
2022-06-06 13:00:00,130.1,130.13,129.92,129.99,40188.0,119.7956,119.8232,119.6299,119.6943,40188.0
2022-06-06 13:10:00,130.0,130.02,129.83,129.91,57758.0,119.7035,119.722,119.547,119.6207,57758.0
2022-06-06 13:20:00,129.9,130.07,129.83,130.02,43607.0,119.6115,119.768,119.547,119.722,43607.0
2022-06-06 13:30:00,129.99,130.25,129.95,130.21,75910.0,119.6943,119.9337,119.6575,119.8969,75910.0
2022-06-06 13:40:00,130.23,130.42,130.22,130.32,58886.0,119.9153,120.0903,119.9061,119.9982,58886.0
2022-06-06 13:50:00,130.33,130.56,130.29,130.54,63053.0,120.0074,120.2192,119.9706,120.2008,63053.0
2022-06-06 14:00:00,130.54,130.58,130.37,130.41,60574.0,120.2008,120.2376,120.0442,120.0811,60574.0
2022-06-06 14:10:00,130.41,130.45,130.19,130.25,53893.0,120.0811,120.1179,119.8785,119.9337,53893.0
2022-06-06 14:20:00,130.21,130.26,129.83,129.88,63797.0,119.8969,119.9429,119.547,119.593,63797.0
2022-06-06 14:30:00,129.85,129.99,129.78,129.9,82370.0,119.5654,119.6943,119.501,119.6115,82370.0
2022-06-06 14:40:00,129.9,130.09,129.85,130.01,54485.0,119.6115,119.7864,119.5654,119.7128,54485.0
2022-06-06 14:50:00,129.97,130.1,129.64,130.03,73157.0,119.6759,119.7956,119.3721,119.7312,73157.0
2022-06-06 15:00:00,130.01,130.05,129.77,129.8,70679.0,119.7128,119.7496,119.4918,119.5194,70679.0
2022-06-06 15:10:00,129.82,129.97,129.72,129.78,66771.0,119.5378,119.6759,119.4457,119.501,66771.0
2022-06-06 15:20:00,129.77,129.92,129.65,129.82,78957.0,119.4918,119.6299,119.3813,119.5378,78957.0
2022-06-06 15:30:00,129.82,129.85,129.46,129.54,144519.0,119.5378,119.5654,119.2063,119.28,144519.0
2022-06-06 15:40:00,129.53,129.97,129.46,129.64,229729.0,119.2708,119.6759,119.2063,119.3721,229729.0
2022-06-06 15:50:00,129.62,129.87,129.56,129.73,613116.0,119.3536,119.5838,119.2984,119.4549,613116.0
2022-06-07 09:30:00,128.83,129.44,128.62,128.94,245097.0,118.6262,119.1879,118.4328,118.7275,245097.0
2022-06-07 09:40:00,128.96,129.07,128.64,128.74,79216.0,118.7459,118.8472,118.4513,118.5433,79216.0
2022-06-07 09:50:00,128.73,129.25,128.65,128.83,101726.0,118.5341,119.0129,118.4605,118.6262,101726.0
2022-06-07 10:00:00,128.84,129.34,128.72,129.17,120573.0,118.6354,119.0958,118.5249,118.9393,120573.0
2022-06-07 10:10:00,129.2,129.21,128.61,128.7,94610.0,118.9669,118.9761,118.4236,118.5065,94610.0
2022-06-07 10:20:00,128.78,129.48,128.69,129.48,81445.0,118.5802,119.2247,118.4973,119.2247,81445.0
2022-06-07 10:30:00,129.49,130.04,129.49,129.92,121426.0,119.2339,119.7404,119.2339,119.6299,121426.0
2022-06-07 10:40:00,129.94,130.23,129.83,129.89,105657.0,119.6483,119.9153,119.547,119.6023,105657.0
2022-06-07 10:50:00,129.89,129.95,129.6,129.66,107184.0,119.6023,119.6575,119.3352,119.3905,107184.0
2022-06-07 11:00:00,129.66,129.78,129.44,129.77,104989.0,119.3905,119.501,119.1879,119.4918,104989.0
2022-06-07 11:10:00,129.78,129.96,129.64,129.66,101694.0,119.501,119.6667,119.3721,119.3905,101694.0
2022-06-07 11:20:00,129.66,129.67,129.38,129.53,98860.0,119.3905,119.3997,119.1326,119.2708,98860.0
2022-06-07 11:30:00,129.54,129.6,129.4,129.53,59336.0,119.28,119.3352,119.1511,119.2708,59336.0
2022-06-07 11:40:00,129.51,129.51,129.23,129.29,49023.0,119.2524,119.2524,118.9945,119.0498,49023.0
2022-06-07 11:50:00,129.26,129.32,129.05,129.23,64605.0,119.0222,119.0774,118.8288,118.9945,64605.0
2022-06-07 12:00:00,129.24,129.28,128.96,129.09,73451.0,119.0037,119.0406,118.7459,118.8656,73451.0
2022-06-07 12:10:00,129.11,129.19,128.95,129.05,48448.0,118.884,118.9577,118.7367,118.8288,48448.0
2022-06-07 12:20:00,129.06,129.35,129.05,129.28,58299.0,118.838,119.105,118.8288,119.0406,58299.0
2022-06-07 12:30:00,129.26,129.39,129.18,129.34,43645.0,119.0222,119.1419,118.9485,119.0958,43645.0
2022-06-07 12:40:00,129.35,129.6,129.35,129.58,79406.0,119.105,119.3352,119.105,119.3168,79406.0
2022-06-07 12:50:00,129.59,129.68,129.5,129.62,93402.0,119.326,119.4089,119.2431,119.3536,93402.0
2022-06-07 13:00:00,129.64,129.78,129.58,129.71,60615.0,119.3721,119.501,119.3168,119.4365,60615.0
2022-06-07 13:10:00,129.75,129.94,129.65,129.91,57100.0,119.4733,119.6483,119.3813,119.6207,57100.0
2022-06-07 13:20:00,129.91,129.91,129.74,129.8,78180.0,119.6207,119.6207,119.4641,119.5194,78180.0
2022-06-07 13:30:00,129.8,129.84,129.6,129.7,59585.0,119.5194,119.5562,119.3352,119.4273,59585.0
2022-06-07 13:40:00,129.7,129.72,129.54,129.56,43647.0,119.4273,119.4457,119.28,119.2984,43647.0
2022-06-07 13:50:00,129.57,129.61,129.35,129.41,52813.0,119.3076,119.3444,119.105,119.1603,52813.0
2022-06-07 14:00:00,129.42,129.69,129.39,129.62,73617.0,119.1695,119.4181,119.1419,119.3536,73617.0
2022-06-07 14:10:00,129.64,129.79,129.61,129.62,72784.0,119.3721,119.5102,119.3444,119.3536,72784.0
2022-06-07 14:20:00,129.62,129.8,129.59,129.78,75499.0,119.3536,119.5194,119.326,119.501,75499.0
2022-06-07 14:30:00,129.79,129.95,129.7,129.83,73539.0,119.5102,119.6575,119.4273,119.547,73539.0
2022-06-07 14:40:00,129.84,129.86,129.38,129.43,70355.0,119.5562,119.5746,119.1326,119.1787,70355.0
2022-06-07 14:50:00,129.43,129.54,129.38,129.46,92152.0,119.1787,119.28,119.1326,119.2063,92152.0
2022-06-07 15:00:00,129.46,129.67,129.41,129.52,114514.0,119.2063,119.3997,119.1603,119.2616,114514.0
2022-06-07 15:10:00,129.53,129.65,129.4,129.58,139199.0,119.2708,119.3813,119.1511,119.3168,139199.0
2022-06-07 15:20:00,129.58,129.74,129.57,129.7,84345.0,119.3168,119.4641,119.3076,119.4273,84345.0
2022-06-07 15:30:00,129.69,130.21,129.66,130.16,177694.0,119.4181,119.8969,119.3905,119.8509,177694.0
2022-06-07 15:40:00,130.17,130.22,130.04,130.16,180504.0,119.8601,119.9061,119.7404,119.8509,180504.0
2022-06-07 15:50:00,130.16,130.32,129.91,130.04,500660.0,119.8509,119.9982,119.6207,119.7404,500660.0
2022-06-08 09:30:00,129.0,129.11,128.22,128.78,352398.0,118.7827,118.884,118.0645,118.5802,352398.0
2022-06-08 09:40:00,128.76,129.45,128.72,129.34,145959.0,118.5618,119.1971,118.5249,119.0958,145959.0
2022-06-08 09:50:00,129.33,129.4,128.97,129.28,126895.0,119.0866,119.1511,118.7551,119.0406,126895.0
2022-06-08 10:00:00,129.3,129.41,129.06,129.39,111210.0,119.059,119.1603,118.838,119.1419,111210.0
2022-06-08 10:10:00,129.36,129.39,128.61,128.75,173753.0,119.1142,119.1419,118.4236,118.5525,173753.0
2022-06-08 10:20:00,128.74,129.01,128.7,128.9,150956.0,118.5433,118.792,118.5065,118.6907,150956.0
2022-06-08 10:30:00,128.87,129.1,128.8,128.88,137402.0,118.663,118.8748,118.5986,118.6723,137402.0
2022-06-08 10:40:00,128.9,129.05,128.68,128.83,86213.0,118.6907,118.8288,118.4881,118.6262,86213.0
2022-06-08 10:50:00,128.86,128.99,128.77,128.83,96277.0,118.6538,118.7735,118.571,118.6262,96277.0
2022-06-08 11:00:00,128.85,128.93,128.74,128.86,74335.0,118.6446,118.7183,118.5433,118.6538,74335.0
2022-06-08 11:10:00,128.86,129.29,128.83,129.23,79951.0,118.6538,119.0498,118.6262,118.9945,79951.0
2022-06-08 11:20:00,129.22,129.27,128.92,129.01,76999.0,118.9853,119.0314,118.7091,118.792,76999.0
2022-06-08 11:30:00,129.04,129.04,128.86,128.94,53846.0,118.8196,118.8196,118.6538,118.7275,53846.0
2022-06-08 11:40:00,128.94,129.02,128.71,128.84,89252.0,118.7275,118.8012,118.5157,118.6354,89252.0
2022-06-08 11:50:00,128.83,128.95,128.82,128.88,44918.0,118.6262,118.7367,118.617,118.6723,44918.0
2022-06-08 12:00:00,128.85,129.01,128.73,128.81,80961.0,118.6446,118.792,118.5341,118.6078,80961.0
2022-06-08 12:10:00,128.82,128.87,128.71,128.76,71728.0,118.617,118.663,118.5157,118.5618,71728.0
2022-06-08 12:20:00,128.79,128.8,128.32,128.44,76528.0,118.5894,118.5986,118.1566,118.2671,76528.0
2022-06-08 12:30:00,128.44,128.44,127.75,127.76,125829.0,118.2671,118.2671,117.6318,117.641,125829.0
2022-06-08 12:40:00,127.75,127.82,127.34,127.61,164872.0,117.6318,117.6962,117.2542,117.5028,164872.0
2022-06-08 12:50:00,127.59,127.71,127.54,127.67,143048.0,117.4844,117.5949,117.4384,117.5581,143048.0
2022-06-08 13:00:00,127.65,127.67,127.31,127.61,157573.0,117.5397,117.5581,117.2266,117.5028,157573.0
2022-06-08 13:10:00,127.6,127.78,127.43,127.65,141492.0,117.4936,117.6594,117.3371,117.5397,141492.0
2022-06-08 13:20:00,127.66,127.69,127.3,127.3,105116.0,117.5489,117.5765,117.2174,117.2174,105116.0
2022-06-08 13:30:00,127.3,127.31,126.9,127.0,210833.0,117.2174,117.2266,116.8491,116.9412,210833.0
2022-06-08 13:40:00,127.02,127.47,126.91,127.38,146736.0,116.9596,117.3739,116.8583,117.2911,146736.0
2022-06-08 13:50:00,127.4,127.5,127.25,127.35,99575.0,117.3095,117.4016,117.1714,117.2634,99575.0
2022-06-08 14:00:00,127.36,127.54,127.35,127.46,62658.0,117.2726,117.4384,117.2634,117.3647,62658.0
2022-06-08 14:10:00,127.45,127.49,127.27,127.32,59622.0,117.3555,117.3923,117.1898,117.2358,59622.0
2022-06-08 14:20:00,127.34,127.4,127.0,127.14,81169.0,117.2542,117.3095,116.9412,117.0701,81169.0
2022-06-08 14:30:00,127.13,127.24,127.0,127.11,89660.0,117.0609,117.1621,116.9412,117.0424,89660.0
2022-06-08 14:40:00,127.11,127.47,127.08,127.44,93242.0,117.0424,117.3739,117.0148,117.3463,93242.0
2022-06-08 14:50:00,127.43,127.52,127.34,127.49,73422.0,117.3371,117.42,117.2542,117.3923,73422.0
2022-06-08 15:00:00,127.48,127.54,127.27,127.34,103109.0,117.3831,117.4384,117.1898,117.2542,103109.0
2022-06-08 15:10:00,127.34,127.68,127.34,127.67,104403.0,117.2542,117.5673,117.2542,117.5581,104403.0
2022-06-08 15:20:00,127.67,127.97,127.66,127.9,122332.0,117.5581,117.8343,117.5489,117.7699,122332.0
2022-06-08 15:30:00,127.9,128.11,127.76,128.03,141147.0,117.7699,117.9632,117.641,117.8896,141147.0
2022-06-08 15:40:00,128.03,128.04,127.77,127.82,260157.0,117.8896,117.8988,117.6502,117.6962,260157.0
2022-06-08 15:50:00,127.76,128.11,127.75,127.95,622404.0,117.641,117.9632,117.6318,117.8159,622404.0
2022-06-09 09:30:00,127.37,128.1,127.0,127.16,343878.0,117.2818,117.954,116.9412,117.0885,343878.0
2022-06-09 09:40:00,127.15,127.24,126.58,126.91,132725.0,117.0793,117.1621,116.5544,116.8583,132725.0
2022-06-09 09:50:00,126.91,127.63,126.91,127.59,169969.0,116.8583,117.5213,116.8583,117.4844,169969.0
2022-06-09 10:00:00,127.57,127.65,126.94,126.95,149923.0,117.466,117.5397,116.8859,116.8951,149923.0
2022-06-09 10:10:00,126.95,127.21,126.53,127.1,191977.0,116.8951,117.1345,116.5084,117.0332,191977.0
2022-06-09 10:20:00,127.1,127.31,126.94,127.27,115225.0,117.0332,117.2266,116.8859,117.1898,115225.0
2022-06-09 10:30:00,127.28,127.48,127.09,127.13,94138.0,117.199,117.3831,117.024,117.0609,94138.0
2022-06-09 10:40:00,127.12,127.15,126.66,126.69,136366.0,117.0516,117.0793,116.6281,116.6557,136366.0
2022-06-09 10:50:00,126.69,126.71,126.37,126.62,126827.0,116.6557,116.6741,116.3611,116.5913,126827.0
2022-06-09 11:00:00,126.62,126.67,126.23,126.35,189445.0,116.5913,116.6373,116.2321,116.3426,189445.0
2022-06-09 11:10:00,126.35,126.44,126.21,126.4,151827.0,116.3426,116.4255,116.2137,116.3887,151827.0
2022-06-09 11:20:00,126.39,126.63,126.32,126.34,113306.0,116.3795,116.6005,116.315,116.3334,113306.0
2022-06-09 11:30:00,126.34,126.53,126.17,126.43,93553.0,116.3334,116.5084,116.1769,116.4163,93553.0
2022-06-09 11:40:00,126.45,126.92,126.45,126.63,147701.0,116.4347,116.8675,116.4347,116.6005,147701.0
2022-06-09 11:50:00,126.61,126.73,126.42,126.72,90413.0,116.582,116.6925,116.4071,116.6833,90413.0
2022-06-09 12:00:00,126.71,126.81,126.35,126.47,57325.0,116.6741,116.7662,116.3426,116.4531,57325.0
2022-06-09 12:10:00,126.47,126.47,126.19,126.28,71945.0,116.4531,116.4531,116.1953,116.2782,71945.0
2022-06-09 12:20:00,126.3,126.56,126.25,126.48,73516.0,116.2966,116.536,116.2506,116.4623,73516.0
2022-06-09 12:30:00,126.48,126.9,126.48,126.75,111001.0,116.4623,116.8491,116.4623,116.711,111001.0
2022-06-09 12:40:00,126.79,126.96,126.71,126.78,58033.0,116.7478,116.9043,116.6741,116.7386,58033.0
2022-06-09 12:50:00,126.79,127.11,126.73,127.07,54015.0,116.7478,117.0424,116.6925,117.0056,54015.0
2022-06-09 13:00:00,127.08,127.25,127.02,127.08,76133.0,117.0148,117.1714,116.9596,117.0148,76133.0
2022-06-09 13:10:00,127.09,127.15,126.99,127.11,66776.0,117.024,117.0793,116.9319,117.0424,66776.0
2022-06-09 13:20:00,127.09,127.11,126.84,126.87,115012.0,117.024,117.0424,116.7938,116.8214,115012.0
2022-06-09 13:30:00,126.87,126.88,126.58,126.79,137660.0,116.8214,116.8307,116.5544,116.7478,137660.0
2022-06-09 13:40:00,126.79,126.88,126.6,126.88,155790.0,116.7478,116.8307,116.5728,116.8307,155790.0
2022-06-09 13:50:00,126.88,127.19,126.86,127.18,125357.0,116.8307,117.1161,116.8122,117.1069,125357.0
2022-06-09 14:00:00,127.18,127.18,126.75,126.83,101617.0,117.1069,117.1069,116.711,116.7846,101617.0
2022-06-09 14:10:00,126.83,127.04,126.75,126.97,100870.0,116.7846,116.978,116.711,116.9135,100870.0
2022-06-09 14:20:00,126.97,127.24,126.89,127.09,131380.0,116.9135,117.1621,116.8399,117.024,131380.0
2022-06-09 14:30:00,127.09,127.1,126.81,126.86,89607.0,117.024,117.0332,116.7662,116.8122,89607.0
2022-06-09 14:40:00,126.86,126.87,126.43,126.49,114669.0,116.8122,116.8214,116.4163,116.4715,114669.0
2022-06-09 14:50:00,126.48,126.71,126.35,126.38,226419.0,116.4623,116.6741,116.3426,116.3703,226419.0
2022-06-09 15:00:00,126.37,126.39,126.05,126.11,235694.0,116.3611,116.3795,116.0664,116.1216,235694.0
2022-06-09 15:10:00,126.1,126.29,126.02,126.24,181407.0,116.1124,116.2874,116.0388,116.2413,181407.0
2022-06-09 15:20:00,126.23,126.34,125.99,126.0,232448.0,116.2321,116.3334,116.0111,116.0204,232448.0
2022-06-09 15:30:00,125.99,126.03,125.75,125.98,279559.0,116.0111,116.048,115.7902,116.0019,279559.0
2022-06-09 15:40:00,125.98,126.05,125.58,125.67,444317.0,116.0019,116.0664,115.6336,115.7165,444317.0
2022-06-09 15:50:00,125.68,125.83,125.27,125.28,829630.0,115.7257,115.8638,115.3482,115.3574,829630.0
2022-06-10 09:30:00,122.59,123.38,122.39,123.15,520577.0,112.8804,113.6079,112.6963,113.3961,520577.0
2022-06-10 09:40:00,123.1,123.4,122.68,122.7,191620.0,113.35,113.6263,112.9633,112.9817,191620.0
2022-06-10 09:50:00,122.74,122.85,121.81,122.09,293427.0,113.0186,113.1198,112.1622,112.42,293427.0
2022-06-10 10:00:00,122.07,122.07,121.25,121.3,194524.0,112.4016,112.4016,111.6466,111.6926,194524.0
2022-06-10 10:10:00,121.29,121.33,120.75,120.8,193778.0,111.6834,111.7202,111.1862,111.2322,193778.0
2022-06-10 10:20:00,120.81,120.95,120.5,120.74,251065.0,111.2414,111.3703,110.956,111.177,251065.0
2022-06-10 10:30:00,120.74,120.97,120.58,120.95,131977.0,111.177,111.3888,111.0296,111.3703,131977.0
2022-06-10 10:40:00,120.97,121.13,120.69,120.93,157347.0,111.3888,111.5361,111.1309,111.3519,157347.0
2022-06-10 10:50:00,120.91,121.22,120.57,120.57,192007.0,111.3335,111.6189,111.0204,111.0204,192007.0
2022-06-10 11:00:00,120.57,120.65,120.21,120.46,222981.0,111.0204,111.0941,110.6889,110.9191,222981.0
2022-06-10 11:10:00,120.46,120.55,120.16,120.3,112285.0,110.9191,111.002,110.6429,110.7718,112285.0
2022-06-10 11:20:00,120.3,120.43,119.79,120.04,292454.0,110.7718,110.8915,110.3022,110.5324,292454.0
2022-06-10 11:30:00,120.05,120.15,119.67,119.69,127603.0,110.5416,110.6337,110.1917,110.2101,127603.0
2022-06-10 11:40:00,119.68,119.88,119.47,119.47,135923.0,110.2009,110.3851,110.0076,110.0076,135923.0
2022-06-10 11:50:00,119.48,119.9,119.4,119.82,119694.0,110.0168,110.4035,109.9431,110.3298,119694.0
2022-06-10 12:00:00,119.83,120.38,119.82,120.38,276102.0,110.339,110.8455,110.3298,110.8455,276102.0
2022-06-10 12:10:00,120.36,120.44,119.79,119.88,118156.0,110.8271,110.9007,110.3022,110.3851,118156.0
2022-06-10 12:20:00,119.88,120.06,119.68,119.83,162982.0,110.3851,110.5508,110.2009,110.339,162982.0
2022-06-10 12:30:00,119.82,119.89,119.62,119.71,182394.0,110.3298,110.3943,110.1457,110.2285,182394.0
2022-06-10 12:40:00,119.71,119.9,119.63,119.72,126575.0,110.2285,110.4035,110.1549,110.2378,126575.0
2022-06-10 12:50:00,119.72,119.72,119.4,119.53,114139.0,110.2378,110.2378,109.9431,110.0628,114139.0
2022-06-10 13:00:00,119.53,119.64,119.33,119.6,144267.0,110.0628,110.1641,109.8786,110.1273,144267.0
2022-06-10 13:10:00,119.6,119.67,119.32,119.53,142991.0,110.1273,110.1917,109.8694,110.0628,142991.0
2022-06-10 13:20:00,119.55,119.75,119.44,119.75,204422.0,110.0812,110.2654,109.9799,110.2654,204422.0
2022-06-10 13:30:00,119.75,120.04,119.56,119.94,187418.0,110.2654,110.5324,110.0904,110.4403,187418.0
2022-06-10 13:40:00,119.95,120.12,119.74,120.1,158270.0,110.4495,110.6061,110.2562,110.5877,158270.0
2022-06-10 13:50:00,120.14,120.32,119.56,119.71,172619.0,110.6245,110.7902,110.0904,110.2285,172619.0
2022-06-10 14:00:00,119.73,119.73,119.35,119.6,146146.0,110.247,110.247,109.8971,110.1273,146146.0
2022-06-10 14:10:00,119.61,120.1,119.48,120.02,95507.0,110.1365,110.5877,110.0168,110.514,95507.0
2022-06-10 14:20:00,120.03,120.2,119.83,120.0,142402.0,110.5232,110.6797,110.339,110.4956,142402.0
2022-06-10 14:30:00,120.01,120.41,120.01,120.08,97579.0,110.5048,110.8731,110.5048,110.5692,97579.0
2022-06-10 14:40:00,120.09,120.45,119.96,120.44,117216.0,110.5784,110.9099,110.4587,110.9007,117216.0
2022-06-10 14:50:00,120.45,120.62,120.27,120.46,127071.0,110.9099,111.0665,110.7442,110.9191,127071.0
2022-06-10 15:00:00,120.47,120.58,119.98,120.24,168725.0,110.9284,111.0296,110.4772,110.7166,168725.0
2022-06-10 15:10:00,120.23,120.66,120.22,120.66,154364.0,110.7074,111.1033,110.6982,111.1033,154364.0
2022-06-10 15:20:00,120.67,120.74,120.26,120.42,231086.0,111.1125,111.177,110.735,110.8823,231086.0
2022-06-10 15:30:00,120.41,120.41,119.99,120.1,224288.0,110.8731,110.8731,110.4864,110.5877,224288.0
2022-06-10 15:40:00,120.08,120.17,119.7,119.81,443810.0,110.5692,110.6521,110.2193,110.3206,443810.0
2022-06-10 15:50:00,119.81,120.05,119.46,119.47,889074.0,110.3206,110.5416,109.9983,110.0076,889074.0
2022-06-13 09:30:00,116.86,117.8,116.8,117.51,611525.0,107.6043,108.4698,107.549,108.2028,611525.0
2022-06-13 09:40:00,117.48,117.89,116.93,117.6,336175.0,108.1752,108.5527,107.6687,108.2857,336175.0
2022-06-13 09:50:00,117.6,117.83,117.39,117.54,256393.0,108.2857,108.4974,108.0923,108.2304,256393.0
2022-06-13 10:00:00,117.56,117.95,117.32,117.34,339046.0,108.2488,108.6079,108.0278,108.0463,339046.0
2022-06-13 10:10:00,117.33,117.51,116.85,116.87,302108.0,108.0371,108.2028,107.5951,107.6135,302108.0
2022-06-13 10:20:00,116.88,117.09,116.78,116.81,275491.0,107.6227,107.8161,107.5306,107.5582,275491.0
2022-06-13 10:30:00,116.82,116.99,116.61,116.79,375495.0,107.5674,107.724,107.3741,107.5398,375495.0
2022-06-13 10:40:00,116.74,116.78,116.14,116.15,201762.0,107.4938,107.5306,106.9413,106.9505,201762.0
2022-06-13 10:50:00,116.13,116.2,115.77,115.77,259776.0,106.9321,106.9966,106.6006,106.6006,259776.0
2022-06-13 11:00:00,115.76,115.87,115.42,115.43,242956.0,106.5914,106.6927,106.2783,106.2875,242956.0
2022-06-13 11:10:00,115.41,116.34,115.38,116.26,303427.0,106.2691,107.1255,106.2415,107.0518,303427.0
2022-06-13 11:20:00,116.24,116.67,116.15,116.28,233796.0,107.0334,107.4293,106.9505,107.0702,233796.0
2022-06-13 11:30:00,116.25,116.92,115.93,116.89,203205.0,107.0426,107.6595,106.7479,107.6319,203205.0
2022-06-13 11:40:00,116.92,117.15,116.71,116.85,179746.0,107.6595,107.8713,107.4662,107.5951,179746.0
2022-06-13 11:50:00,116.84,116.95,116.46,116.7,186486.0,107.5859,107.6871,107.236,107.4569,186486.0
2022-06-13 12:00:00,116.7,117.07,116.55,116.82,118736.0,107.4569,107.7976,107.3188,107.5674,118736.0
2022-06-13 12:10:00,116.79,117.14,116.61,116.75,145582.0,107.5398,107.8621,107.3741,107.503,145582.0
2022-06-13 12:20:00,116.75,116.96,116.57,116.69,164817.0,107.503,107.6964,107.3372,107.4477,164817.0
2022-06-13 12:30:00,116.69,117.67,116.57,117.54,139150.0,107.4477,108.3501,107.3372,108.2304,139150.0
2022-06-13 12:40:00,117.57,117.57,116.68,116.74,129336.0,108.258,108.258,107.4385,107.4938,129336.0
2022-06-13 12:50:00,116.71,116.92,116.36,116.4,112852.0,107.4662,107.6595,107.1439,107.1807,112852.0
2022-06-13 13:00:00,116.37,116.42,116.14,116.34,116424.0,107.1531,107.1991,106.9413,107.1255,116424.0
2022-06-13 13:10:00,116.34,116.43,116.16,116.31,104495.0,107.1255,107.2083,106.9597,107.0978,104495.0
2022-06-13 13:20:00,116.31,116.32,116.06,116.25,102624.0,107.0978,107.107,106.8676,107.0426,102624.0
2022-06-13 13:30:00,116.23,116.5,116.08,116.47,166578.0,107.0242,107.2728,106.8861,107.2452,166578.0
2022-06-13 13:40:00,116.47,116.93,116.47,116.88,181804.0,107.2452,107.6687,107.2452,107.6227,181804.0
2022-06-13 13:50:00,116.86,116.91,116.45,116.67,114628.0,107.6043,107.6503,107.2268,107.4293,114628.0
2022-06-13 14:00:00,116.66,116.75,116.11,116.11,175485.0,107.4201,107.503,106.9137,106.9137,175485.0
2022-06-13 14:10:00,116.1,116.28,115.97,116.02,175530.0,106.9045,107.0702,106.7848,106.8308,175530.0
2022-06-13 14:20:00,116.05,116.25,115.94,116.15,150533.0,106.8584,107.0426,106.7571,106.9505,150533.0
2022-06-13 14:30:00,116.13,116.71,116.01,116.63,165111.0,106.9321,107.4662,106.8216,107.3925,165111.0
2022-06-13 14:40:00,116.62,116.87,116.46,116.51,123066.0,107.3833,107.6135,107.236,107.282,123066.0
2022-06-13 14:50:00,116.49,116.51,115.85,116.01,116024.0,107.2636,107.282,106.6743,106.8216,116024.0
2022-06-13 15:00:00,116.0,116.17,115.81,115.88,164814.0,106.8124,106.9689,106.6374,106.7019,164814.0
2022-06-13 15:10:00,115.87,116.4,115.57,115.87,288564.0,106.6927,107.1807,106.4164,106.6927,288564.0
2022-06-13 15:20:00,115.85,116.03,115.4,115.44,271955.0,106.6743,106.84,106.2599,106.2967,271955.0
2022-06-13 15:30:00,115.44,115.67,115.18,115.32,441364.0,106.2967,106.5085,106.0573,106.1863,441364.0
2022-06-13 15:40:00,115.32,115.67,115.06,115.57,841979.0,106.1863,106.5085,105.9468,106.4164,841979.0
2022-06-13 15:50:00,115.52,116.18,115.15,115.99,1695946.0,106.3704,106.9781,106.0297,106.8032,1695946.0
2022-06-14 09:30:00,115.55,116.74,115.36,116.3,529461.0,106.398,107.4938,106.2231,107.0886,529461.0
2022-06-14 09:40:00,116.33,117.08,116.05,116.74,204109.0,107.1163,107.8069,106.8584,107.4938,204109.0
2022-06-14 09:50:00,116.76,117.3,116.52,117.14,237112.0,107.5122,108.0094,107.2912,107.8621,237112.0
2022-06-14 10:00:00,117.12,117.32,116.47,116.65,220595.0,107.8437,108.0278,107.2452,107.4109,220595.0
2022-06-14 10:10:00,116.62,116.94,116.22,116.22,185695.0,107.3833,107.6779,107.015,107.015,185695.0
2022-06-14 10:20:00,116.25,116.34,115.9,115.91,147928.0,107.0426,107.1255,106.7203,106.7295,147928.0
2022-06-14 10:30:00,115.9,116.27,115.67,115.74,144847.0,106.7203,107.061,106.5085,106.573,144847.0
2022-06-14 10:40:00,115.75,116.17,115.62,116.16,231899.0,106.5822,106.9689,106.4625,106.9597,231899.0
2022-06-14 10:50:00,116.15,116.52,116.0,116.02,144042.0,106.9505,107.2912,106.8124,106.8308,144042.0
2022-06-14 11:00:00,116.03,116.33,115.66,115.66,130165.0,106.84,107.1163,106.4993,106.4993,130165.0
2022-06-14 11:10:00,115.67,115.79,115.44,115.63,174010.0,106.5085,106.619,106.2967,106.4717,174010.0
2022-06-14 11:20:00,115.6,115.71,115.12,115.41,192352.0,106.4441,106.5454,106.0021,106.2691,192352.0
2022-06-14 11:30:00,115.43,115.58,115.12,115.23,176509.0,106.2875,106.4257,106.0021,106.1034,176509.0
2022-06-14 11:40:00,115.22,115.65,115.18,115.33,175384.0,106.0942,106.4901,106.0573,106.1955,175384.0
2022-06-14 11:50:00,115.32,115.43,115.11,115.21,165236.0,106.1863,106.2875,105.9929,106.085,165236.0
2022-06-14 12:00:00,115.21,115.21,114.52,114.55,491191.0,106.085,106.085,105.4496,105.4772,491191.0
2022-06-14 12:10:00,114.55,114.77,114.19,114.75,265748.0,105.4772,105.6798,105.1457,105.6614,265748.0
2022-06-14 12:20:00,114.75,114.86,114.37,114.67,184499.0,105.6614,105.7627,105.3115,105.5877,184499.0
2022-06-14 12:30:00,114.66,114.69,114.19,114.29,141750.0,105.5785,105.6061,105.1457,105.2378,141750.0
2022-06-14 12:40:00,114.28,114.53,114.21,114.52,156107.0,105.2286,105.4588,105.1642,105.4496,156107.0
2022-06-14 12:50:00,114.51,114.66,114.26,114.51,167231.0,105.4404,105.5785,105.2102,105.4404,167231.0
2022-06-14 13:00:00,114.54,114.82,114.42,114.73,144010.0,105.468,105.7259,105.3575,105.643,144010.0
2022-06-14 13:10:00,114.71,115.05,114.53,114.98,100939.0,105.6246,105.9376,105.4588,105.8732,100939.0
2022-06-14 13:20:00,114.98,115.08,114.6,114.61,179533.0,105.8732,105.9653,105.5233,105.5325,179533.0
2022-06-14 13:30:00,114.59,114.65,114.2,114.22,141852.0,105.5141,105.5693,105.155,105.1734,141852.0
2022-06-14 13:40:00,114.22,114.27,113.95,114.11,236403.0,105.1734,105.2194,104.9248,105.0721,236403.0
2022-06-14 13:50:00,114.1,114.47,114.1,114.3,142505.0,105.0629,105.4036,105.0629,105.247,142505.0
2022-06-14 14:00:00,114.28,114.69,114.28,114.61,129364.0,105.2286,105.6061,105.2286,105.5325,129364.0
2022-06-14 14:10:00,114.61,114.61,114.26,114.33,180178.0,105.5325,105.5325,105.2102,105.2747,180178.0
2022-06-14 14:20:00,114.35,114.44,114.16,114.3,100910.0,105.2931,105.3759,105.1181,105.247,100910.0
2022-06-14 14:30:00,114.3,114.33,114.05,114.18,102223.0,105.247,105.2747,105.0168,105.1365,102223.0
2022-06-14 14:40:00,114.17,114.22,113.52,113.57,214830.0,105.1273,105.1734,104.5288,104.5749,214830.0
2022-06-14 14:50:00,113.57,113.67,113.4,113.6,210429.0,104.5749,104.6669,104.4183,104.6025,210429.0
2022-06-14 15:00:00,113.61,113.81,113.47,113.48,164568.0,104.6117,104.7958,104.4828,104.492,164568.0
2022-06-14 15:10:00,113.48,113.7,113.22,113.26,304444.0,104.492,104.6946,104.2526,104.2894,304444.0
2022-06-14 15:20:00,113.25,113.88,113.25,113.79,254623.0,104.2802,104.8603,104.2802,104.7774,254623.0
2022-06-14 15:30:00,113.8,114.29,113.77,114.24,316317.0,104.7866,105.2378,104.759,105.1918,316317.0
2022-06-14 15:40:00,114.23,114.42,113.94,114.25,382972.0,105.1826,105.3575,104.9156,105.201,382972.0
2022-06-14 15:50:00,114.23,114.38,113.94,114.13,834227.0,105.1826,105.3207,104.9156,105.0905,834227.0
2022-06-15 09:30:00,115.62,115.66,114.89,115.15,449375.0,106.4625,106.4993,105.7903,106.0297,449375.0
2022-06-15 09:40:00,115.15,115.97,115.14,115.72,273890.0,106.0297,106.7848,106.0205,106.5546,273890.0
2022-06-15 09:50:00,115.71,116.29,115.54,115.95,380585.0,106.5454,107.0794,106.3888,106.7664,380585.0
2022-06-15 10:00:00,115.93,116.25,115.89,115.92,225884.0,106.7479,107.0426,106.7111,106.7387,225884.0
2022-06-15 10:10:00,115.95,116.11,115.46,115.64,197516.0,106.7664,106.9137,106.3152,106.4809,197516.0
2022-06-15 10:20:00,115.62,115.68,115.34,115.66,212186.0,106.4625,106.5177,106.2047,106.4993,212186.0
2022-06-15 10:30:00,115.68,115.7,115.3,115.33,139296.0,106.5177,106.5362,106.1678,106.1955,139296.0
2022-06-15 10:40:00,115.32,115.44,114.93,114.99,171936.0,106.1863,106.2967,105.8271,105.8824,171936.0
2022-06-15 10:50:00,114.98,115.04,114.73,114.93,129001.0,105.8732,105.9284,105.643,105.8271,129001.0
2022-06-15 11:00:00,114.92,115.07,114.78,114.78,119781.0,105.8179,105.9561,105.689,105.689,119781.0
2022-06-15 11:10:00,114.77,114.8,114.44,114.48,127094.0,105.6798,105.7074,105.3759,105.4128,127094.0
2022-06-15 11:20:00,114.47,114.66,114.29,114.64,141294.0,105.4036,105.5785,105.2378,105.5601,141294.0
2022-06-15 11:30:00,114.64,114.86,114.59,114.77,141904.0,105.5601,105.7627,105.5141,105.6798,141904.0
2022-06-15 11:40:00,114.76,115.0,114.72,114.95,115341.0,105.6706,105.8916,105.6338,105.8456,115341.0
2022-06-15 11:50:00,114.94,115.1,114.88,115.05,96520.0,105.8363,105.9837,105.7811,105.9376,96520.0
2022-06-15 12:00:00,115.06,115.15,114.93,115.04,109246.0,105.9468,106.0297,105.8271,105.9284,109246.0
2022-06-15 12:10:00,115.05,115.3,115.02,115.16,196404.0,105.9376,106.1678,105.91,106.0389,196404.0
2022-06-15 12:20:00,115.17,115.32,115.16,115.23,114260.0,106.0481,106.1863,106.0389,106.1034,114260.0
2022-06-15 12:30:00,115.22,115.36,115.11,115.12,165401.0,106.0942,106.2231,105.9929,106.0021,165401.0
2022-06-15 12:40:00,115.12,115.15,114.9,115.04,100991.0,106.0021,106.0297,105.7995,105.9284,100991.0
2022-06-15 12:50:00,115.06,115.07,114.7,114.8,99183.0,105.9468,105.9561,105.6154,105.7074,99183.0
2022-06-15 13:00:00,114.79,114.87,114.75,114.84,75929.0,105.6982,105.7719,105.6614,105.7443,75929.0
2022-06-15 13:10:00,114.85,115.09,114.79,115.07,90339.0,105.7535,105.9745,105.6982,105.9561,90339.0
2022-06-15 13:20:00,115.06,115.36,115.03,115.25,109046.0,105.9468,106.2231,105.9192,106.1218,109046.0
2022-06-15 13:30:00,115.26,115.29,115.13,115.24,116368.0,106.131,106.1586,106.0113,106.1126,116368.0
2022-06-15 13:40:00,115.24,115.26,115.0,115.02,92101.0,106.1126,106.131,105.8916,105.91,92101.0
2022-06-15 13:50:00,114.99,115.45,114.84,115.36,117885.0,105.8824,106.306,105.7443,106.2231,117885.0
2022-06-15 14:00:00,115.27,115.94,114.01,114.53,393602.0,106.1402,106.7571,104.98,105.4588,393602.0
2022-06-15 14:10:00,114.56,114.93,114.08,114.5,156248.0,105.4864,105.8271,105.0445,105.4312,156248.0
2022-06-15 14:20:00,114.51,114.72,113.93,113.99,219848.0,105.4404,105.6338,104.9063,104.9616,219848.0
2022-06-15 14:30:00,113.96,114.88,113.16,114.69,379156.0,104.934,105.7811,104.1973,105.6061,379156.0
2022-06-15 14:40:00,114.7,116.22,114.51,115.64,424888.0,105.6154,107.015,105.4404,106.4809,424888.0
2022-06-15 14:50:00,115.62,115.99,114.82,115.16,246813.0,106.4625,106.8032,105.7259,106.0389,246813.0
2022-06-15 15:00:00,115.16,115.73,115.07,115.61,205081.0,106.0389,106.5638,105.9561,106.4533,205081.0
2022-06-15 15:10:00,115.64,115.94,115.24,115.53,275931.0,106.4809,106.7571,106.1126,106.3796,275931.0
2022-06-15 15:20:00,115.54,116.53,115.48,116.48,294331.0,106.3888,107.3004,106.3336,107.2544,294331.0
2022-06-15 15:30:00,116.48,116.95,116.07,116.14,374550.0,107.2544,107.6871,106.8768,106.9413,374550.0
2022-06-15 15:40:00,116.13,116.16,115.5,115.88,315460.0,106.9321,106.9597,106.352,106.7019,315460.0
2022-06-15 15:50:00,115.83,115.86,115.21,115.42,752417.0,106.6559,106.6835,106.085,106.2783,752417.0
2022-06-16 09:30:00,113.86,114.04,112.55,112.79,882254.0,104.8419,105.0076,103.6356,103.8566,882254.0
2022-06-16 09:40:00,112.78,113.45,112.5,113.05,458246.0,103.8474,104.4644,103.5896,104.096,458246.0
2022-06-16 09:50:00,113.03,113.03,112.14,112.15,301270.0,104.0776,104.0776,103.2581,103.2673,301270.0
2022-06-16 10:00:00,112.14,112.4,111.92,112.27,345694.0,103.2581,103.4975,103.0555,103.3778,345694.0
2022-06-16 10:10:00,112.26,112.84,112.16,112.54,267628.0,103.3686,103.9027,103.2765,103.6264,267628.0
2022-06-16 10:20:00,112.52,113.21,112.45,113.11,230595.0,103.608,104.2434,103.5436,104.1513,230595.0
2022-06-16 10:30:00,113.1,113.14,112.42,112.48,323214.0,104.1421,104.1789,103.5159,103.5712,323214.0
2022-06-16 10:40:00,112.46,112.55,112.06,112.07,175295.0,103.5528,103.6356,103.1845,103.1937,175295.0
2022-06-16 10:50:00,112.07,112.26,111.87,112.03,243372.0,103.1937,103.3686,103.0095,103.1568,243372.0
2022-06-16 11:00:00,112.0,112.5,111.99,112.25,193886.0,103.1292,103.5896,103.12,103.3594,193886.0
2022-06-16 11:10:00,112.25,112.7,112.12,112.67,180710.0,103.3594,103.7738,103.2397,103.7461,180710.0
2022-06-16 11:20:00,112.68,113.23,112.63,113.07,194187.0,103.7553,104.2618,103.7093,104.1145,194187.0
2022-06-16 11:30:00,113.07,113.18,112.88,113.12,183453.0,104.1145,104.2157,103.9395,104.1605,183453.0
2022-06-16 11:40:00,113.11,113.14,112.66,112.84,126386.0,104.1513,104.1789,103.7369,103.9027,126386.0
2022-06-16 11:50:00,112.88,112.95,112.74,112.87,142704.0,103.9395,104.004,103.8106,103.9303,142704.0
2022-06-16 12:00:00,112.87,112.9,112.37,112.37,215820.0,103.9303,103.9579,103.4699,103.4699,215820.0
2022-06-16 12:10:00,112.37,112.56,112.25,112.3,158716.0,103.4699,103.6449,103.3594,103.4054,158716.0
2022-06-16 12:20:00,112.31,112.83,112.25,112.79,169473.0,103.4147,103.8935,103.3594,103.8566,169473.0
2022-06-16 12:30:00,112.77,113.18,112.62,113.07,228618.0,103.8382,104.2157,103.7001,104.1145,228618.0
2022-06-16 12:40:00,113.07,113.51,113.05,113.42,147358.0,104.1145,104.5196,104.096,104.4367,147358.0
2022-06-16 12:50:00,113.43,113.65,113.31,113.65,304089.0,104.4459,104.6485,104.3354,104.6485,304089.0
2022-06-16 13:00:00,113.64,114.09,113.62,113.99,631565.0,104.6393,105.0537,104.6209,104.9616,631565.0
2022-06-16 13:10:00,113.99,114.26,113.82,114.03,363659.0,104.9616,105.2102,104.8051,104.9984,363659.0
2022-06-16 13:20:00,114.0,114.03,113.45,113.87,446154.0,104.9708,104.9984,104.4644,104.8511,446154.0
2022-06-16 13:30:00,113.85,114.04,113.64,113.98,254764.0,104.8327,105.0076,104.6393,104.9524,254764.0
2022-06-16 13:40:00,113.97,114.0,113.4,113.55,188176.0,104.9432,104.9708,104.4183,104.5564,188176.0
2022-06-16 13:50:00,113.55,113.58,113.0,113.03,218071.0,104.5564,104.5841,104.05,104.0776,218071.0
2022-06-16 14:00:00,113.02,113.18,112.91,113.0,196499.0,104.0684,104.2157,103.9671,104.05,196499.0
2022-06-16 14:10:00,113.01,113.36,113.0,113.28,234307.0,104.0592,104.3815,104.05,104.3078,234307.0
2022-06-16 14:20:00,113.28,113.33,113.06,113.18,209483.0,104.3078,104.3539,104.1052,104.2157,209483.0
2022-06-16 14:30:00,113.17,113.37,113.14,113.28,113315.0,104.2065,104.3907,104.1789,104.3078,113315.0
2022-06-16 14:40:00,113.27,113.43,112.64,112.65,182803.0,104.2986,104.4459,103.7185,103.7277,182803.0
2022-06-16 14:50:00,112.65,112.77,112.47,112.73,241950.0,103.7277,103.8382,103.562,103.8014,241950.0
2022-06-16 15:00:00,112.7,113.21,112.69,113.21,246583.0,103.7738,104.2434,103.7646,104.2434,246583.0
2022-06-16 15:10:00,113.2,113.4,112.89,113.29,242984.0,104.2342,104.4183,103.9487,104.317,242984.0
2022-06-16 15:20:00,113.28,113.55,113.24,113.38,243208.0,104.3078,104.5564,104.271,104.3999,243208.0
2022-06-16 15:30:00,113.37,113.42,112.89,113.0,324882.0,104.3907,104.4367,103.9487,104.05,324882.0
2022-06-16 15:40:00,113.01,113.37,112.75,112.83,399369.0,104.0592,104.3907,103.8198,103.8935,399369.0
2022-06-16 15:50:00,112.81,113.52,112.75,113.49,1097428.0,103.8751,104.5288,103.8198,104.5012,1097428.0
2022-06-17 09:30:00,113.54,114.09,113.23,113.39,3013811.0,104.5472,105.0537,104.2618,104.4091,3013811.0
2022-06-17 09:40:00,113.36,114.17,113.36,114.16,200316.0,104.3815,105.1273,104.3815,105.1181,200316.0
2022-06-17 09:50:00,114.2,114.63,114.09,114.32,191260.0,105.155,105.5509,105.0537,105.2655,191260.0
2022-06-17 10:00:00,114.32,114.36,113.76,113.92,184614.0,105.2655,105.3023,104.7498,104.8971,184614.0
2022-06-17 10:10:00,113.91,113.96,113.33,113.39,227120.0,104.8879,104.934,104.3539,104.4091,227120.0
2022-06-17 10:20:00,113.39,113.39,112.79,112.92,185703.0,104.4091,104.4091,103.8566,103.9763,185703.0
2022-06-17 10:30:00,112.94,113.09,112.57,112.82,211260.0,103.9948,104.1329,103.6541,103.8843,211260.0
2022-06-17 10:40:00,112.78,112.97,112.4,112.66,188741.0,103.8474,104.0224,103.4975,103.7369,188741.0
2022-06-17 10:50:00,112.63,112.96,112.56,112.77,233964.0,103.7093,104.0132,103.6449,103.8382,233964.0
2022-06-17 11:00:00,112.75,113.57,112.67,113.48,383373.0,103.8198,104.5749,103.7461,104.492,383373.0
2022-06-17 11:10:00,113.47,113.48,113.05,113.16,685932.0,104.4828,104.492,104.096,104.1973,685932.0
2022-06-17 11:20:00,113.15,113.19,112.6,113.01,323432.0,104.1881,104.225,103.6817,104.0592,323432.0
2022-06-17 11:30:00,113.01,113.36,112.86,113.04,247982.0,104.0592,104.3815,103.9211,104.0868,247982.0
2022-06-17 11:40:00,113.04,113.21,112.65,112.84,215606.0,104.0868,104.2434,103.7277,103.9027,215606.0
2022-06-17 11:50:00,112.82,112.92,112.52,112.54,238998.0,103.8843,103.9763,103.608,103.6264,238998.0
2022-06-17 12:00:00,112.54,112.54,112.16,112.38,173134.0,103.6264,103.6264,103.2765,103.4791,173134.0
2022-06-17 12:10:00,112.38,112.88,112.29,112.54,188190.0,103.4791,103.9395,103.3962,103.6264,188190.0
2022-06-17 12:20:00,112.52,112.95,112.45,112.9,176859.0,103.608,104.004,103.5436,103.9579,176859.0
2022-06-17 12:30:00,112.91,112.95,112.62,112.93,163764.0,103.9671,104.004,103.7001,103.9855,163764.0
2022-06-17 12:40:00,112.94,113.08,112.67,113.04,209401.0,103.9948,104.1237,103.7461,104.0868,209401.0
2022-06-17 12:50:00,113.04,113.07,112.66,112.76,179297.0,104.0868,104.1145,103.7369,103.829,179297.0
2022-06-17 13:00:00,112.76,113.61,112.66,113.58,178649.0,103.829,104.6117,103.7369,104.5841,178649.0
2022-06-17 13:10:00,113.59,113.84,113.43,113.57,143379.0,104.5933,104.8235,104.4459,104.5749,143379.0
2022-06-17 13:20:00,113.58,113.66,113.24,113.3,148665.0,104.5841,104.6577,104.271,104.3262,148665.0
2022-06-17 13:30:00,113.29,113.5,113.08,113.41,121765.0,104.317,104.5104,104.1237,104.4275,121765.0
2022-06-17 13:40:00,113.42,113.64,113.19,113.45,151584.0,104.4367,104.6393,104.225,104.4644,151584.0
2022-06-17 13:50:00,113.43,113.61,113.35,113.53,173205.0,104.4459,104.6117,104.3723,104.538,173205.0
2022-06-17 14:00:00,113.55,114.04,113.52,114.02,198452.0,104.5564,105.0076,104.5288,104.9892,198452.0
2022-06-17 14:10:00,114.0,114.22,113.88,114.09,159033.0,104.9708,105.1734,104.8603,105.0537,159033.0
2022-06-17 14:20:00,114.1,114.24,113.74,113.75,150931.0,105.0629,105.1918,104.7314,104.7406,150931.0
2022-06-17 14:30:00,113.75,113.97,113.52,113.96,201341.0,104.7406,104.9432,104.5288,104.934,201341.0
2022-06-17 14:40:00,113.98,114.25,113.87,113.91,224345.0,104.9524,105.201,104.8511,104.8879,224345.0
2022-06-17 14:50:00,113.91,114.03,113.69,113.82,167602.0,104.8879,104.9984,104.6854,104.8051,167602.0
2022-06-17 15:00:00,113.82,114.06,113.68,113.68,196527.0,104.8051,105.026,104.6761,104.6761,196527.0
2022-06-17 15:10:00,113.68,113.7,113.15,113.43,255164.0,104.6761,104.6946,104.1881,104.4459,255164.0
2022-06-17 15:20:00,113.41,113.76,113.4,113.55,272497.0,104.4275,104.7498,104.4183,104.5564,272497.0
2022-06-17 15:30:00,113.56,113.63,113.14,113.58,405659.0,104.5656,104.6301,104.1789,104.5841,405659.0
2022-06-17 15:40:00,113.57,113.58,113.0,113.18,449495.0,104.5749,104.5841,104.05,104.2157,449495.0
2022-06-17 15:50:00,113.17,113.48,112.89,112.91,1554274.0,104.2065,104.492,103.9487,103.9671,1554274.0
2022-06-21 09:30:00,115.87,116.93,115.86,116.09,836970.0,106.6927,107.6687,106.6835,106.8953,836970.0
2022-06-21 09:40:00,116.06,116.45,115.99,116.44,167828.0,106.8676,107.2268,106.8032,107.2175,167828.0
2022-06-21 09:50:00,116.45,116.88,116.34,116.8,264832.0,107.2268,107.6227,107.1255,107.549,264832.0
2022-06-21 10:00:00,116.82,117.03,116.62,116.63,295658.0,107.5674,107.7608,107.3833,107.3925,295658.0
2022-06-21 10:10:00,116.63,116.76,116.25,116.3,143108.0,107.3925,107.5122,107.0426,107.0886,143108.0
2022-06-21 10:20:00,116.31,116.46,115.94,115.99,192548.0,107.0978,107.236,106.7571,106.8032,192548.0
2022-06-21 10:30:00,116.01,116.13,115.79,116.01,177611.0,106.8216,106.9321,106.619,106.8216,177611.0
2022-06-21 10:40:00,116.0,116.17,115.78,115.92,180794.0,106.8124,106.9689,106.6098,106.7387,180794.0
2022-06-21 10:50:00,115.92,115.94,115.73,115.81,175473.0,106.7387,106.7571,106.5638,106.6374,175473.0
2022-06-21 11:00:00,115.8,116.03,115.75,115.93,204206.0,106.6282,106.84,106.5822,106.7479,204206.0
2022-06-21 11:10:00,115.91,115.93,115.44,115.46,152559.0,106.7295,106.7479,106.2967,106.3152,152559.0
2022-06-21 11:20:00,115.5,115.6,115.29,115.35,127230.0,106.352,106.4441,106.1586,106.2139,127230.0
2022-06-21 11:30:00,115.35,115.44,115.04,115.1,253520.0,106.2139,106.2967,105.9284,105.9837,253520.0
2022-06-21 11:40:00,115.1,115.47,115.06,115.47,140812.0,105.9837,106.3244,105.9468,106.3244,140812.0
2022-06-21 11:50:00,115.45,115.45,115.07,115.07,128200.0,106.306,106.306,105.9561,105.9561,128200.0
2022-06-21 12:00:00,115.07,115.33,115.06,115.28,89749.0,105.9561,106.1955,105.9468,106.1494,89749.0
2022-06-21 12:10:00,115.3,115.56,115.17,115.56,93077.0,106.1678,106.4072,106.0481,106.4072,93077.0
2022-06-21 12:20:00,115.57,115.66,115.41,115.6,82725.0,106.4164,106.4993,106.2691,106.4441,82725.0
2022-06-21 12:30:00,115.61,115.73,115.55,115.64,104340.0,106.4533,106.5638,106.398,106.4809,104340.0
2022-06-21 12:40:00,115.63,115.68,115.33,115.33,81296.0,106.4717,106.5177,106.1955,106.1955,81296.0
2022-06-21 12:50:00,115.34,115.58,115.24,115.54,112212.0,106.2047,106.4257,106.1126,106.3888,112212.0
2022-06-21 13:00:00,115.56,115.69,115.54,115.68,106369.0,106.4072,106.5269,106.3888,106.5177,106369.0
2022-06-21 13:10:00,115.67,115.82,115.62,115.71,86176.0,106.5085,106.6466,106.4625,106.5454,86176.0
2022-06-21 13:20:00,115.73,115.73,115.51,115.51,83334.0,106.5638,106.5638,106.3612,106.3612,83334.0
2022-06-21 13:30:00,115.52,115.83,115.51,115.51,95230.0,106.3704,106.6559,106.3612,106.3612,95230.0
2022-06-21 13:40:00,115.51,115.51,115.29,115.45,100248.0,106.3612,106.3612,106.1586,106.306,100248.0
2022-06-21 13:50:00,115.44,115.47,115.18,115.2,108597.0,106.2967,106.3244,106.0573,106.0758,108597.0
2022-06-21 14:00:00,115.2,115.51,115.17,115.48,114150.0,106.0758,106.3612,106.0481,106.3336,114150.0
2022-06-21 14:10:00,115.5,115.68,115.46,115.61,121126.0,106.352,106.5177,106.3152,106.4533,121126.0
2022-06-21 14:20:00,115.61,115.63,115.41,115.6,102803.0,106.4533,106.4717,106.2691,106.4441,102803.0
2022-06-21 14:30:00,115.62,115.68,115.39,115.45,101040.0,106.4625,106.5177,106.2507,106.306,101040.0
2022-06-21 14:40:00,115.43,115.76,115.41,115.62,119300.0,106.2875,106.5914,106.2691,106.4625,119300.0
2022-06-21 14:50:00,115.6,116.05,115.58,116.05,85381.0,106.4441,106.8584,106.4257,106.8584,85381.0
2022-06-21 15:00:00,116.04,116.24,115.99,116.21,107732.0,106.8492,107.0334,106.8032,107.0058,107732.0
2022-06-21 15:10:00,116.22,116.26,115.98,115.99,140978.0,107.015,107.0518,106.794,106.8032,140978.0
2022-06-21 15:20:00,115.98,116.12,115.92,116.1,151855.0,106.794,106.9229,106.7387,106.9045,151855.0
2022-06-21 15:30:00,116.09,116.17,115.88,115.95,178995.0,106.8953,106.9689,106.7019,106.7664,178995.0
2022-06-21 15:40:00,115.95,116.08,115.83,116.08,190007.0,106.7664,106.8861,106.6559,106.8861,190007.0
2022-06-21 15:50:00,116.06,116.21,115.7,115.83,615392.0,106.8676,107.0058,106.5362,106.6559,615392.0
2022-06-22 09:30:00,114.88,115.22,114.5,114.96,387199.0,105.7811,106.0942,105.4312,105.8548,387199.0
2022-06-22 09:40:00,114.94,115.02,114.52,114.76,161912.0,105.8363,105.91,105.4496,105.6706,161912.0
2022-06-22 09:50:00,114.77,115.33,114.39,114.95,217297.0,105.6798,106.1955,105.3299,105.8456,217297.0
2022-06-22 10:00:00,114.95,115.33,114.85,115.27,217195.0,105.8456,106.1955,105.7535,106.1402,217195.0
2022-06-22 10:10:00,115.27,115.83,115.11,115.82,139497.0,106.1402,106.6559,105.9929,106.6466,139497.0
2022-06-22 10:20:00,115.84,115.93,115.63,115.87,136928.0,106.6651,106.7479,106.4717,106.6927,136928.0
2022-06-22 10:30:00,115.88,116.15,115.74,116.15,135114.0,106.7019,106.9505,106.573,106.9505,135114.0
2022-06-22 10:40:00,116.15,116.16,115.82,115.9,121393.0,106.9505,106.9597,106.6466,106.7203,121393.0
2022-06-22 10:50:00,115.89,115.98,115.57,115.61,119223.0,106.7111,106.794,106.4164,106.4533,119223.0
2022-06-22 11:00:00,115.57,115.65,115.29,115.55,110531.0,106.4164,106.4901,106.1586,106.398,110531.0
2022-06-22 11:10:00,115.54,115.65,115.43,115.6,86609.0,106.3888,106.4901,106.2875,106.4441,86609.0
2022-06-22 11:20:00,115.59,115.69,115.4,115.65,71169.0,106.4349,106.5269,106.2599,106.4901,71169.0
2022-06-22 11:30:00,115.63,115.89,115.59,115.71,82483.0,106.4717,106.7111,106.4349,106.5454,82483.0
2022-06-22 11:40:00,115.73,115.73,115.27,115.48,101648.0,106.5638,106.5638,106.1402,106.3336,101648.0
2022-06-22 11:50:00,115.51,115.55,115.03,115.09,73866.0,106.3612,106.398,105.9192,105.9745,73866.0
2022-06-22 12:00:00,115.1,115.39,114.85,114.99,103118.0,105.9837,106.2507,105.7535,105.8824,103118.0
2022-06-22 12:10:00,114.99,115.31,114.88,115.25,94565.0,105.8824,106.177,105.7811,106.1218,94565.0
2022-06-22 12:20:00,115.25,115.38,115.16,115.25,60254.0,106.1218,106.2415,106.0389,106.1218,60254.0
2022-06-22 12:30:00,115.25,115.48,115.16,115.27,78934.0,106.1218,106.3336,106.0389,106.1402,78934.0
2022-06-22 12:40:00,115.27,115.52,115.26,115.4,58194.0,106.1402,106.3704,106.131,106.2599,58194.0
2022-06-22 12:50:00,115.41,115.46,115.21,115.36,61994.0,106.2691,106.3152,106.085,106.2231,61994.0
2022-06-22 13:00:00,115.36,115.4,115.06,115.1,55218.0,106.2231,106.2599,105.9468,105.9837,55218.0
2022-06-22 13:10:00,115.08,115.44,115.08,115.43,71957.0,105.9653,106.2967,105.9653,106.2875,71957.0
2022-06-22 13:20:00,115.42,115.69,115.42,115.65,65347.0,106.2783,106.5269,106.2783,106.4901,65347.0
2022-06-22 13:30:00,115.65,115.65,115.41,115.61,63066.0,106.4901,106.4901,106.2691,106.4533,63066.0
2022-06-22 13:40:00,115.61,115.87,115.57,115.86,74269.0,106.4533,106.6927,106.4164,106.6835,74269.0
2022-06-22 13:50:00,115.84,115.87,115.62,115.76,87393.0,106.6651,106.6927,106.4625,106.5914,87393.0
2022-06-22 14:00:00,115.76,116.15,115.73,116.1,120511.0,106.5914,106.9505,106.5638,106.9045,120511.0
2022-06-22 14:10:00,116.09,116.2,115.94,116.02,118455.0,106.8953,106.9966,106.7571,106.8308,118455.0
2022-06-22 14:20:00,116.04,116.06,115.79,115.88,88459.0,106.8492,106.8676,106.619,106.7019,88459.0
2022-06-22 14:30:00,115.89,115.94,115.74,115.77,82373.0,106.7111,106.7571,106.573,106.6006,82373.0
2022-06-22 14:40:00,115.77,115.87,115.67,115.67,80579.0,106.6006,106.6927,106.5085,106.5085,80579.0
2022-06-22 14:50:00,115.65,115.92,115.62,115.92,80594.0,106.4901,106.7387,106.4625,106.7387,80594.0
2022-06-22 15:00:00,115.92,116.01,115.75,115.84,120357.0,106.7387,106.8216,106.5822,106.6651,120357.0
2022-06-22 15:10:00,115.84,115.95,115.74,115.79,108724.0,106.6651,106.7664,106.573,106.619,108724.0
2022-06-22 15:20:00,115.78,115.92,115.56,115.63,136589.0,106.6098,106.7387,106.4072,106.4717,136589.0
2022-06-22 15:30:00,115.63,115.69,115.4,115.5,143475.0,106.4717,106.5269,106.2599,106.352,143475.0
2022-06-22 15:40:00,115.49,115.58,115.28,115.4,152635.0,106.3428,106.4257,106.1494,106.2599,152635.0
2022-06-22 15:50:00,115.38,115.58,115.05,115.15,564765.0,106.2415,106.4257,105.9376,106.0297,564765.0
2022-06-23 09:30:00,115.01,115.18,114.08,114.7,478371.0,105.9008,106.0573,105.0445,105.6154,478371.0
2022-06-23 09:40:00,114.73,114.85,114.23,114.34,216192.0,105.643,105.7535,105.1826,105.2839,216192.0
2022-06-23 09:50:00,114.31,114.38,113.74,114.22,222577.0,105.2562,105.3207,104.7314,105.1734,222577.0
2022-06-23 10:00:00,114.19,114.45,113.59,113.65,316618.0,105.1457,105.3852,104.5933,104.6485,316618.0
2022-06-23 10:10:00,113.68,113.84,113.45,113.59,177740.0,104.6761,104.8235,104.4644,104.5933,177740.0
2022-06-23 10:20:00,113.63,114.11,113.56,113.89,222902.0,104.6301,105.0721,104.5656,104.8695,222902.0
2022-06-23 10:30:00,113.9,114.01,113.49,113.98,189686.0,104.8787,104.98,104.5012,104.9524,189686.0
2022-06-23 10:40:00,114.07,114.24,113.84,114.03,149757.0,105.0353,105.1918,104.8235,104.9984,149757.0
2022-06-23 10:50:00,114.04,114.08,113.76,113.88,121982.0,105.0076,105.0445,104.7498,104.8603,121982.0
2022-06-23 11:00:00,113.88,113.91,113.66,113.81,81749.0,104.8603,104.8879,104.6577,104.7958,81749.0
2022-06-23 11:10:00,113.84,114.05,113.69,113.81,81999.0,104.8235,105.0168,104.6854,104.7958,81999.0
2022-06-23 11:20:00,113.78,113.88,113.29,113.31,132791.0,104.7682,104.8603,104.317,104.3354,132791.0
2022-06-23 11:30:00,113.33,113.38,112.67,112.71,242029.0,104.3539,104.3999,103.7461,103.783,242029.0
2022-06-23 11:40:00,112.7,112.86,112.64,112.82,156510.0,103.7738,103.9211,103.7185,103.8843,156510.0
2022-06-23 11:50:00,112.83,112.83,112.56,112.65,131647.0,103.8935,103.8935,103.6449,103.7277,131647.0
2022-06-23 12:00:00,112.63,112.69,112.1,112.17,188436.0,103.7093,103.7646,103.2213,103.2857,188436.0
2022-06-23 12:10:00,112.16,112.48,112.15,112.32,178915.0,103.2765,103.5712,103.2673,103.4239,178915.0
2022-06-23 12:20:00,112.33,112.48,112.02,112.1,182314.0,103.4331,103.5712,103.1476,103.2213,182314.0
2022-06-23 12:30:00,112.11,112.19,111.67,111.72,250104.0,103.2305,103.3042,102.8253,102.8714,250104.0
2022-06-23 12:40:00,111.71,111.98,111.59,111.72,182463.0,102.8622,103.1108,102.7517,102.8714,182463.0
2022-06-23 12:50:00,111.7,111.84,111.48,111.83,176860.0,102.853,102.9819,102.6504,102.9727,176860.0
2022-06-23 13:00:00,111.85,112.07,111.7,111.99,138273.0,102.9911,103.1937,102.853,103.12,138273.0
2022-06-23 13:10:00,111.98,112.26,111.95,112.18,105633.0,103.1108,103.3686,103.0832,103.2949,105633.0
2022-06-23 13:20:00,112.18,112.22,111.95,112.03,123252.0,103.2949,103.3318,103.0832,103.1568,123252.0
2022-06-23 13:30:00,112.03,112.16,111.76,111.85,97485.0,103.1568,103.2765,102.9082,102.9911,97485.0
2022-06-23 13:40:00,111.87,112.07,111.71,112.07,97606.0,103.0095,103.1937,102.8622,103.1937,97606.0
2022-06-23 13:50:00,112.05,112.49,112.04,112.18,166162.0,103.1752,103.5804,103.166,103.2949,166162.0
2022-06-23 14:00:00,112.18,112.21,111.87,111.93,164779.0,103.2949,103.3226,103.0095,103.0647,164779.0
2022-06-23 14:10:00,111.94,112.11,111.84,112.09,129703.0,103.074,103.2305,102.9819,103.2121,129703.0
2022-06-23 14:20:00,112.08,112.32,111.93,112.3,130544.0,103.2029,103.4239,103.0647,103.4054,130544.0
2022-06-23 14:30:00,112.29,112.8,112.29,112.75,191755.0,103.3962,103.8658,103.3962,103.8198,191755.0
2022-06-23 14:40:00,112.75,112.77,112.54,112.67,128566.0,103.8198,103.8382,103.6264,103.7461,128566.0
2022-06-23 14:50:00,112.67,112.85,112.65,112.84,111534.0,103.7461,103.9119,103.7277,103.9027,111534.0
2022-06-23 15:00:00,112.84,113.04,112.73,113.01,154645.0,103.9027,104.0868,103.8014,104.0592,154645.0
2022-06-23 15:10:00,113.01,113.14,112.91,113.09,155774.0,104.0592,104.1789,103.9671,104.1329,155774.0
2022-06-23 15:20:00,113.1,113.39,113.02,113.29,190741.0,104.1421,104.4091,104.0684,104.317,190741.0
2022-06-23 15:30:00,113.28,113.76,113.28,113.63,224432.0,104.3078,104.7498,104.3078,104.6301,224432.0
2022-06-23 15:40:00,113.64,114.15,113.57,114.14,378405.0,104.6393,105.1089,104.5749,105.0997,378405.0
2022-06-23 15:50:00,114.13,114.2,113.69,113.92,586686.0,105.0905,105.155,104.6854,104.8971,586686.0
2022-06-24 09:30:00,113.23,114.93,112.83,114.23,999993.0,104.2618,105.8271,103.8935,105.1826,999993.0
2022-06-24 09:40:00,114.23,115.26,114.21,115.23,517841.0,105.1826,106.131,105.1642,106.1034,517841.0
2022-06-24 09:50:00,115.23,116.18,115.09,115.93,469507.0,106.1034,106.9781,105.9745,106.7479,469507.0
2022-06-24 10:00:00,115.93,116.83,115.93,116.72,437098.0,106.7479,107.5767,106.7479,107.4754,437098.0
2022-06-24 10:10:00,116.71,116.81,116.32,116.42,280033.0,107.4662,107.5582,107.107,107.1991,280033.0
2022-06-24 10:20:00,116.42,116.61,116.05,116.26,213283.0,107.1991,107.3741,106.8584,107.0518,213283.0
2022-06-24 10:30:00,116.27,116.36,116.0,116.13,171192.0,107.061,107.1439,106.8124,106.9321,171192.0
2022-06-24 10:40:00,116.13,116.58,116.0,116.54,209058.0,106.9321,107.3465,106.8124,107.3096,209058.0
2022-06-24 10:50:00,116.54,116.69,116.48,116.54,146182.0,107.3096,107.4477,107.2544,107.3096,146182.0
2022-06-24 11:00:00,116.51,117.07,116.49,117.0,267694.0,107.282,107.7976,107.2636,107.7332,267694.0
2022-06-24 11:10:00,117.02,117.04,116.31,116.35,276790.0,107.7516,107.77,107.0978,107.1347,276790.0
2022-06-24 11:20:00,116.35,116.82,116.33,116.79,262917.0,107.1347,107.5674,107.1163,107.5398,262917.0
2022-06-24 11:30:00,116.79,117.49,116.74,117.47,152725.0,107.5398,108.1844,107.4938,108.166,152725.0
2022-06-24 11:40:00,117.47,117.82,117.38,117.38,248488.0,108.166,108.4882,108.0831,108.0831,248488.0
2022-06-24 11:50:00,117.38,117.5,117.11,117.12,204870.0,108.0831,108.1936,107.8345,107.8437,204870.0
2022-06-24 12:00:00,117.13,117.42,117.07,117.24,145368.0,107.8529,108.1199,107.7976,107.9542,145368.0
2022-06-24 12:10:00,117.23,117.26,117.08,117.2,84349.0,107.945,107.9726,107.8069,107.9173,84349.0
2022-06-24 12:20:00,117.15,117.18,116.82,116.85,122786.0,107.8713,107.8989,107.5674,107.5951,122786.0
2022-06-24 12:30:00,116.84,117.22,116.82,117.18,126536.0,107.5859,107.9358,107.5674,107.8989,126536.0
2022-06-24 12:40:00,117.17,117.38,117.06,117.16,153289.0,107.8897,108.0831,107.7884,107.8805,153289.0
2022-06-24 12:50:00,117.16,117.26,117.11,117.21,86120.0,107.8805,107.9726,107.8345,107.9266,86120.0
2022-06-24 13:00:00,117.18,117.28,117.11,117.23,114997.0,107.8989,107.991,107.8345,107.945,114997.0
2022-06-24 13:10:00,117.22,117.34,117.2,117.22,88178.0,107.9358,108.0463,107.9173,107.9358,88178.0
2022-06-24 13:20:00,117.24,117.26,116.93,116.96,109345.0,107.9542,107.9726,107.6687,107.6964,109345.0
2022-06-24 13:30:00,116.95,116.98,116.86,116.92,112057.0,107.6871,107.7148,107.6043,107.6595,112057.0
2022-06-24 13:40:00,116.91,117.16,116.87,117.1,76160.0,107.6503,107.8805,107.6135,107.8253,76160.0
2022-06-24 13:50:00,117.1,117.28,117.08,117.18,158777.0,107.8253,107.991,107.8069,107.8989,158777.0
2022-06-24 14:00:00,117.19,117.27,117.01,117.02,89666.0,107.9081,107.9818,107.7424,107.7516,89666.0
2022-06-24 14:10:00,117.04,117.11,116.96,117.01,81045.0,107.77,107.8345,107.6964,107.7424,81045.0
2022-06-24 14:20:00,117.0,117.01,116.82,116.97,139389.0,107.7332,107.7424,107.5674,107.7056,139389.0
2022-06-24 14:30:00,116.98,117.13,116.96,116.98,137144.0,107.7148,107.8529,107.6964,107.7148,137144.0
2022-06-24 14:40:00,116.99,117.09,116.92,116.96,158715.0,107.724,107.8161,107.6595,107.6964,158715.0
2022-06-24 14:50:00,116.97,117.13,116.92,117.09,83151.0,107.7056,107.8529,107.6595,107.8161,83151.0
2022-06-24 15:00:00,117.09,117.23,117.04,117.1,133731.0,107.8161,107.945,107.77,107.8253,133731.0
2022-06-24 15:10:00,117.11,117.17,116.97,117.17,163672.0,107.8345,107.8897,107.7056,107.8897,163672.0
2022-06-24 15:20:00,117.17,117.26,117.11,117.2,204638.0,107.8897,107.9726,107.8345,107.9173,204638.0
2022-06-24 15:30:00,117.2,117.25,117.05,117.14,232645.0,107.9173,107.9634,107.7792,107.8621,232645.0
2022-06-24 15:40:00,117.13,117.27,117.09,117.13,315694.0,107.8529,107.9818,107.8161,107.8529,315694.0
2022-06-24 15:50:00,117.12,117.36,116.95,117.36,1022304.0,107.8437,108.0647,107.6871,108.0647,1022304.0
2022-06-27 09:30:00,118.06,118.25,116.85,117.23,413572.0,108.7092,108.8842,107.5951,107.945,413572.0
2022-06-27 09:40:00,117.25,117.45,116.44,116.63,195677.0,107.9634,108.1475,107.2175,107.3925,195677.0
2022-06-27 09:50:00,116.61,116.92,116.23,116.28,166449.0,107.3741,107.6595,107.0242,107.0702,166449.0
2022-06-27 10:00:00,116.28,116.8,116.23,116.37,170593.0,107.0702,107.549,107.0242,107.1531,170593.0
2022-06-27 10:10:00,116.36,116.77,116.19,116.73,161972.0,107.1439,107.5214,106.9873,107.4846,161972.0
2022-06-27 10:20:00,116.72,116.84,116.03,116.15,223834.0,107.4754,107.5859,106.84,106.9505,223834.0
2022-06-27 10:30:00,116.11,116.51,116.09,116.48,102853.0,106.9137,107.282,106.8953,107.2544,102853.0
2022-06-27 10:40:00,116.46,117.03,116.45,116.83,124114.0,107.236,107.7608,107.2268,107.5767,124114.0
2022-06-27 10:50:00,116.84,117.15,116.82,116.94,151777.0,107.5859,107.8713,107.5674,107.6779,151777.0
2022-06-27 11:00:00,116.91,117.1,116.74,116.78,110901.0,107.6503,107.8253,107.4938,107.5306,110901.0
2022-06-27 11:10:00,116.76,117.16,116.71,117.14,119301.0,107.5122,107.8805,107.4662,107.8621,119301.0
2022-06-27 11:20:00,117.15,117.64,117.14,117.47,170887.0,107.8713,108.3225,107.8621,108.166,170887.0
2022-06-27 11:30:00,117.5,117.55,117.31,117.41,111866.0,108.1936,108.2396,108.0186,108.1107,111866.0
2022-06-27 11:40:00,117.4,117.83,117.4,117.8,153432.0,108.1015,108.4974,108.1015,108.4698,153432.0
2022-06-27 11:50:00,117.79,117.8,117.57,117.67,120500.0,108.4606,108.4698,108.258,108.3501,120500.0
2022-06-27 12:00:00,117.67,117.73,117.19,117.29,137753.0,108.3501,108.4054,107.9081,108.0002,137753.0
2022-06-27 12:10:00,117.28,117.28,116.86,117.05,153946.0,107.991,107.991,107.6043,107.7792,153946.0
2022-06-27 12:20:00,117.04,118.5,116.59,116.68,145711.0,107.77,109.1144,107.3557,107.4385,145711.0
2022-06-27 12:30:00,116.65,117.42,116.34,116.61,122817.0,107.4109,108.1199,107.1255,107.3741,122817.0
2022-06-27 12:40:00,116.6,116.79,116.56,116.66,95578.0,107.3649,107.5398,107.328,107.4201,95578.0
2022-06-27 12:50:00,116.64,116.73,116.55,116.66,78034.0,107.4017,107.4846,107.3188,107.4201,78034.0
2022-06-27 13:00:00,116.68,116.7,116.19,116.37,147422.0,107.4385,107.4569,106.9873,107.1531,147422.0
2022-06-27 13:10:00,116.38,116.49,116.21,116.35,143792.0,107.1623,107.2636,107.0058,107.1347,143792.0
2022-06-27 13:20:00,116.36,116.37,115.87,115.89,189937.0,107.1439,107.1531,106.6927,106.7111,189937.0
2022-06-27 13:30:00,115.87,115.95,115.74,115.91,240836.0,106.6927,106.7664,106.573,106.7295,240836.0
2022-06-27 13:40:00,115.91,116.0,115.64,115.78,102203.0,106.7295,106.8124,106.4809,106.6098,102203.0
2022-06-27 13:50:00,115.81,116.05,115.76,115.95,77614.0,106.6374,106.8584,106.5914,106.7664,77614.0
2022-06-27 14:00:00,115.93,116.11,115.81,116.01,102644.0,106.7479,106.9137,106.6374,106.8216,102644.0
2022-06-27 14:10:00,116.0,116.3,115.95,116.29,121322.0,106.8124,107.0886,106.7664,107.0794,121322.0
2022-06-27 14:20:00,116.29,116.32,116.09,116.15,156302.0,107.0794,107.107,106.8953,106.9505,156302.0
2022-06-27 14:30:00,116.12,116.39,116.03,116.34,87240.0,106.9229,107.1715,106.84,107.1255,87240.0
2022-06-27 14:40:00,116.33,116.39,116.2,116.35,71392.0,107.1163,107.1715,106.9966,107.1347,71392.0
2022-06-27 14:50:00,116.34,116.37,116.18,116.18,80973.0,107.1255,107.1531,106.9781,106.9781,80973.0
2022-06-27 15:00:00,116.17,116.25,115.83,116.21,152104.0,106.9689,107.0426,106.6559,107.0058,152104.0
2022-06-27 15:10:00,116.2,116.5,116.2,116.38,157380.0,106.9966,107.2728,106.9966,107.1623,157380.0
2022-06-27 15:20:00,116.37,116.5,116.31,116.4,182164.0,107.1531,107.2728,107.0978,107.1807,182164.0
2022-06-27 15:30:00,116.39,116.42,116.19,116.28,156557.0,107.1715,107.1991,106.9873,107.0702,156557.0
2022-06-27 15:40:00,116.29,116.8,116.25,116.62,280545.0,107.0794,107.549,107.0426,107.3833,280545.0
2022-06-27 15:50:00,116.63,116.69,116.26,116.4,741478.0,107.3925,107.4477,107.0518,107.1807,741478.0
2022-06-28 09:30:00,117.67,119.18,117.58,119.1,754052.0,108.3501,109.7405,108.2673,109.6669,754052.0
2022-06-28 09:40:00,119.11,119.29,118.7,118.85,372909.0,109.6761,109.8418,109.2985,109.4367,372909.0
2022-06-28 09:50:00,118.87,119.06,118.45,118.82,216452.0,109.4551,109.63,109.0683,109.409,216452.0
2022-06-28 10:00:00,118.8,118.86,117.86,117.96,262283.0,109.3906,109.4459,108.5251,108.6172,262283.0
2022-06-28 10:10:00,117.94,118.47,117.94,118.19,173244.0,108.5987,109.0868,108.5987,108.8289,173244.0
2022-06-28 10:20:00,118.13,118.26,117.85,118.17,219796.0,108.7737,108.8934,108.5159,108.8105,219796.0
2022-06-28 10:30:00,118.15,118.29,117.88,118.26,171137.0,108.7921,108.921,108.5435,108.8934,171137.0
2022-06-28 10:40:00,118.23,118.25,117.64,117.91,120094.0,108.8658,108.8842,108.3225,108.5711,120094.0
2022-06-28 10:50:00,117.91,118.23,117.66,118.16,166759.0,108.5711,108.8658,108.3409,108.8013,166759.0
2022-06-28 11:00:00,118.14,118.17,117.85,117.9,72714.0,108.7829,108.8105,108.5159,108.5619,72714.0
2022-06-28 11:10:00,117.92,117.92,117.2,117.2,124069.0,108.5803,108.5803,107.9173,107.9173,124069.0
2022-06-28 11:20:00,117.2,117.3,116.45,116.58,218709.0,107.9173,108.0094,107.2268,107.3465,218709.0
2022-06-28 11:30:00,116.56,116.82,116.24,116.33,121403.0,107.328,107.5674,107.0334,107.1163,121403.0
2022-06-28 11:40:00,116.35,116.52,116.18,116.49,135925.0,107.1347,107.2912,106.9781,107.2636,135925.0
2022-06-28 11:50:00,116.49,116.55,116.24,116.43,127174.0,107.2636,107.3188,107.0334,107.2083,127174.0
2022-06-28 12:00:00,116.43,116.6,116.34,116.55,74718.0,107.2083,107.3649,107.1255,107.3188,74718.0
2022-06-28 12:10:00,116.55,116.82,116.37,116.64,98536.0,107.3188,107.5674,107.1531,107.4017,98536.0
2022-06-28 12:20:00,116.63,117.2,116.59,117.09,207140.0,107.3925,107.9173,107.3557,107.8161,207140.0
2022-06-28 12:30:00,117.05,117.07,116.75,116.87,109650.0,107.7792,107.7976,107.503,107.6135,109650.0
2022-06-28 12:40:00,116.89,117.22,116.89,116.95,111960.0,107.6319,107.9358,107.6319,107.6871,111960.0
2022-06-28 12:50:00,116.95,116.99,116.68,116.81,76745.0,107.6871,107.724,107.4385,107.5582,76745.0
2022-06-28 13:00:00,116.8,116.89,116.42,116.45,97474.0,107.549,107.6319,107.1991,107.2268,97474.0
2022-06-28 13:10:00,116.44,116.56,116.3,116.45,69144.0,107.2175,107.328,107.0886,107.2268,69144.0
2022-06-28 13:20:00,116.45,116.72,116.28,116.71,154272.0,107.2268,107.4754,107.0702,107.4662,154272.0
2022-06-28 13:30:00,116.69,116.8,116.44,116.55,72886.0,107.4477,107.549,107.2175,107.3188,72886.0
2022-06-28 13:40:00,116.51,116.69,116.46,116.64,75676.0,107.282,107.4477,107.236,107.4017,75676.0
2022-06-28 13:50:00,116.64,116.74,116.49,116.57,68867.0,107.4017,107.4938,107.2636,107.3372,68867.0
2022-06-28 14:00:00,116.57,116.68,116.24,116.26,77537.0,107.3372,107.4385,107.0334,107.0518,77537.0
2022-06-28 14:10:00,116.25,116.27,115.85,115.91,143392.0,107.0426,107.061,106.6743,106.7295,143392.0
2022-06-28 14:20:00,115.9,116.01,115.86,116.0,88563.0,106.7203,106.8216,106.6835,106.8124,88563.0
2022-06-28 14:30:00,115.99,116.01,115.71,115.71,97169.0,106.8032,106.8216,106.5454,106.5454,97169.0
2022-06-28 14:40:00,115.7,115.95,115.65,115.95,180113.0,106.5362,106.7664,106.4901,106.7664,180113.0
2022-06-28 14:50:00,115.96,116.01,115.81,115.81,79501.0,106.7756,106.8216,106.6374,106.6374,79501.0
2022-06-28 15:00:00,115.8,115.96,115.63,115.69,109760.0,106.6282,106.7756,106.4717,106.5269,109760.0
2022-06-28 15:10:00,115.69,115.92,115.64,115.9,101037.0,106.5269,106.7387,106.4809,106.7203,101037.0
2022-06-28 15:20:00,115.89,116.22,115.81,116.1,169150.0,106.7111,107.015,106.6374,106.9045,169150.0
2022-06-28 15:30:00,116.09,116.19,115.96,116.01,238752.0,106.8953,106.9873,106.7756,106.8216,238752.0
2022-06-28 15:40:00,116.01,116.02,115.64,115.76,312968.0,106.8216,106.8308,106.4809,106.5914,312968.0
2022-06-28 15:50:00,115.75,115.95,115.6,115.82,786868.0,106.5822,106.7664,106.4441,106.6466,786868.0
2022-06-29 09:30:00,116.0,116.36,115.39,115.52,307027.0,106.8124,107.1439,106.2507,106.3704,307027.0
2022-06-29 09:40:00,115.48,116.15,115.33,116.01,184801.0,106.3336,106.9505,106.1955,106.8216,184801.0
2022-06-29 09:50:00,115.99,116.82,115.88,116.18,167779.0,106.8032,107.5674,106.7019,106.9781,167779.0
2022-06-29 10:00:00,116.15,116.68,115.8,115.86,170087.0,106.9505,107.4385,106.6282,106.6835,170087.0
2022-06-29 10:10:00,115.86,116.12,115.33,115.44,156628.0,106.6835,106.9229,106.1955,106.2967,156628.0
2022-06-29 10:20:00,115.45,115.9,115.27,115.76,135425.0,106.306,106.7203,106.1402,106.5914,135425.0
2022-06-29 10:30:00,115.77,116.05,115.54,115.83,102894.0,106.6006,106.8584,106.3888,106.6559,102894.0
2022-06-29 10:40:00,115.84,116.14,115.71,115.81,111282.0,106.6651,106.9413,106.5454,106.6374,111282.0
2022-06-29 10:50:00,115.83,115.97,115.4,115.51,111824.0,106.6559,106.7848,106.2599,106.3612,111824.0
2022-06-29 11:00:00,115.53,115.61,115.27,115.5,115728.0,106.3796,106.4533,106.1402,106.352,115728.0
2022-06-29 11:10:00,115.52,115.75,115.35,115.42,93632.0,106.3704,106.5822,106.2139,106.2783,93632.0
2022-06-29 11:20:00,115.39,115.43,115.12,115.23,104622.0,106.2507,106.2875,106.0021,106.1034,104622.0
2022-06-29 11:30:00,115.22,115.63,115.12,115.42,95299.0,106.0942,106.4717,106.0021,106.2783,95299.0
2022-06-29 11:40:00,115.39,115.48,115.1,115.34,105927.0,106.2507,106.3336,105.9837,106.2047,105927.0
2022-06-29 11:50:00,115.29,115.54,115.21,115.39,73628.0,106.1586,106.3888,106.085,106.2507,73628.0
2022-06-29 12:00:00,115.39,115.45,114.93,114.98,128837.0,106.2507,106.306,105.8271,105.8732,128837.0
2022-06-29 12:10:00,114.99,115.19,114.85,115.14,85496.0,105.8824,106.0665,105.7535,106.0205,85496.0
2022-06-29 12:20:00,115.19,115.29,114.73,114.89,159696.0,106.0665,106.1586,105.643,105.7903,159696.0
2022-06-29 12:30:00,114.89,115.18,114.74,115.11,143685.0,105.7903,106.0573,105.6522,105.9929,143685.0
2022-06-29 12:40:00,115.08,115.21,114.98,115.02,64156.0,105.9653,106.085,105.8732,105.91,64156.0
2022-06-29 12:50:00,115.03,115.16,114.87,115.0,82170.0,105.9192,106.0389,105.7719,105.8916,82170.0
2022-06-29 13:00:00,114.98,115.33,114.93,115.32,61740.0,105.8732,106.1955,105.8271,106.1863,61740.0
2022-06-29 13:10:00,115.33,115.4,114.87,114.95,64706.0,106.1955,106.2599,105.7719,105.8456,64706.0
2022-06-29 13:20:00,114.94,115.06,114.79,114.96,87056.0,105.8363,105.9468,105.6982,105.8548,87056.0
2022-06-29 13:30:00,114.98,115.15,114.85,115.12,121891.0,105.8732,106.0297,105.7535,106.0021,121891.0
2022-06-29 13:40:00,115.11,115.25,115.06,115.06,99668.0,105.9929,106.1218,105.9468,105.9468,99668.0
2022-06-29 13:50:00,115.08,115.35,115.07,115.31,83432.0,105.9653,106.2139,105.9561,106.177,83432.0
2022-06-29 14:00:00,115.32,115.55,115.26,115.38,102564.0,106.1863,106.398,106.131,106.2415,102564.0
2022-06-29 14:10:00,115.37,115.58,115.32,115.43,103942.0,106.2323,106.4257,106.1863,106.2875,103942.0
2022-06-29 14:20:00,115.42,115.63,115.32,115.63,70982.0,106.2783,106.4717,106.1863,106.4717,70982.0
2022-06-29 14:30:00,115.62,115.66,115.42,115.44,65766.0,106.4625,106.4993,106.2783,106.2967,65766.0
2022-06-29 14:40:00,115.43,115.47,115.2,115.29,65667.0,106.2875,106.3244,106.0758,106.1586,65667.0
2022-06-29 14:50:00,115.28,115.49,115.21,115.41,83584.0,106.1494,106.3428,106.085,106.2691,83584.0
2022-06-29 15:00:00,115.4,115.45,115.18,115.45,71072.0,106.2599,106.306,106.0573,106.306,71072.0
2022-06-29 15:10:00,115.41,115.52,115.21,115.35,82909.0,106.2691,106.3704,106.085,106.2139,82909.0
2022-06-29 15:20:00,115.33,115.62,115.27,115.61,115791.0,106.1955,106.4625,106.1402,106.4533,115791.0
2022-06-29 15:30:00,115.62,115.62,115.27,115.37,130610.0,106.4625,106.4625,106.1402,106.2323,130610.0
2022-06-29 15:40:00,115.38,115.39,115.15,115.21,145996.0,106.2415,106.2507,106.0297,106.085,145996.0
2022-06-29 15:50:00,115.24,115.43,115.08,115.26,466268.0,106.1126,106.2875,105.9653,106.131,466268.0
2022-06-30 09:30:00,113.17,113.34,111.99,112.09,561745.0,104.2065,104.3631,103.12,103.2121,561745.0
2022-06-30 09:40:00,112.06,112.62,111.62,111.75,319543.0,103.1845,103.7001,102.7793,102.899,319543.0
2022-06-30 09:50:00,111.71,111.76,110.93,111.27,408997.0,102.8622,102.9082,102.144,102.457,408997.0
2022-06-30 10:00:00,111.3,111.65,111.2,111.41,315627.0,102.4846,102.8069,102.3926,102.5859,315627.0
2022-06-30 10:10:00,111.4,112.0,111.14,111.87,420828.0,102.5767,103.1292,102.3373,103.0095,420828.0
2022-06-30 10:20:00,111.85,112.01,111.68,111.7,172189.0,102.9911,103.1384,102.8346,102.853,172189.0
2022-06-30 10:30:00,111.71,112.11,111.64,111.75,191578.0,102.8622,103.2305,102.7977,102.899,191578.0
2022-06-30 10:40:00,111.73,111.75,111.53,111.64,147956.0,102.8806,102.899,102.6964,102.7977,147956.0
2022-06-30 10:50:00,111.65,112.39,111.64,112.29,224871.0,102.8069,103.4883,102.7977,103.3962,224871.0
2022-06-30 11:00:00,112.26,112.47,111.96,112.45,216099.0,103.3686,103.562,103.0924,103.5436,216099.0
2022-06-30 11:10:00,112.46,112.53,112.21,112.3,133747.0,103.5528,103.6172,103.3226,103.4054,133747.0
2022-06-30 11:20:00,112.29,113.13,112.28,112.96,208432.0,103.3962,104.1697,103.387,104.0132,208432.0
2022-06-30 11:30:00,112.95,113.1,112.69,112.9,333133.0,104.004,104.1421,103.7646,103.9579,333133.0
2022-06-30 11:40:00,112.93,113.36,112.93,113.27,229269.0,103.9855,104.3815,103.9855,104.2986,229269.0
2022-06-30 11:50:00,113.22,113.35,113.12,113.31,168401.0,104.2526,104.3723,104.1605,104.3354,168401.0
2022-06-30 12:00:00,113.3,113.32,113.02,113.02,108202.0,104.3262,104.3447,104.0684,104.0684,108202.0
2022-06-30 12:10:00,113.0,113.25,112.93,113.16,125749.0,104.05,104.2802,103.9855,104.1973,125749.0
2022-06-30 12:20:00,113.17,113.93,113.12,113.93,233384.0,104.2065,104.9063,104.1605,104.9063,233384.0
2022-06-30 12:30:00,113.92,114.08,113.7,113.71,214681.0,104.8971,105.0445,104.6946,104.7038,214681.0
2022-06-30 12:40:00,113.72,113.75,113.34,113.34,137415.0,104.713,104.7406,104.3631,104.3631,137415.0
2022-06-30 12:50:00,113.34,113.51,113.31,113.41,88606.0,104.3631,104.5196,104.3354,104.4275,88606.0
2022-06-30 13:00:00,113.43,113.56,113.2,113.24,182733.0,104.4459,104.5656,104.2342,104.271,182733.0
2022-06-30 13:10:00,113.24,113.26,112.78,112.88,93853.0,104.271,104.2894,103.8474,103.9395,93853.0
2022-06-30 13:20:00,112.87,112.96,112.74,112.75,153073.0,103.9303,104.0132,103.8106,103.8198,153073.0
2022-06-30 13:30:00,112.75,112.96,112.73,112.88,91609.0,103.8198,104.0132,103.8014,103.9395,91609.0
2022-06-30 13:40:00,112.9,113.0,112.62,112.88,177368.0,103.9579,104.05,103.7001,103.9395,177368.0
2022-06-30 13:50:00,112.86,113.0,112.69,112.89,180180.0,103.9211,104.05,103.7646,103.9487,180180.0
2022-06-30 14:00:00,112.9,113.01,112.63,112.71,199862.0,103.9579,104.0592,103.7093,103.783,199862.0
2022-06-30 14:10:00,112.7,112.83,112.55,112.83,152388.0,103.7738,103.8935,103.6356,103.8935,152388.0
2022-06-30 14:20:00,112.84,112.85,112.49,112.83,223493.0,103.9027,103.9119,103.5804,103.8935,223493.0
2022-06-30 14:30:00,112.81,112.87,112.7,112.83,110862.0,103.8751,103.9303,103.7738,103.8935,110862.0
2022-06-30 14:40:00,112.84,112.84,112.23,112.49,177642.0,103.9027,103.9027,103.341,103.5804,177642.0
2022-06-30 14:50:00,112.45,112.54,112.23,112.38,106935.0,103.5436,103.6264,103.341,103.4791,106935.0
2022-06-30 15:00:00,112.36,112.49,111.9,111.91,132609.0,103.4607,103.5804,103.0371,103.0463,132609.0
2022-06-30 15:10:00,111.9,112.03,111.78,111.93,158826.0,103.0371,103.1568,102.9266,103.0647,158826.0
2022-06-30 15:20:00,111.95,112.63,111.94,112.62,236547.0,103.0832,103.7093,103.074,103.7001,236547.0
2022-06-30 15:30:00,112.62,112.94,112.57,112.65,228953.0,103.7001,103.9948,103.6541,103.7277,228953.0
2022-06-30 15:40:00,112.64,112.88,112.24,112.66,302426.0,103.7185,103.9395,103.3502,103.7369,302426.0
2022-06-30 15:50:00,112.65,112.78,112.02,112.65,955374.0,103.7277,103.8474,103.1476,103.7277,955374.0
2022-07-01 09:30:00,112.65,112.93,112.12,112.72,327095.0,103.7277,103.9855,103.2397,103.7922,327095.0
2022-07-01 09:40:00,112.7,113.91,112.7,113.68,249681.0,103.7738,104.8879,103.7738,104.6761,249681.0
2022-07-01 09:50:00,113.7,113.82,113.3,113.35,162382.0,104.6946,104.8051,104.3262,104.3723,162382.0
2022-07-01 10:00:00,113.33,113.6,112.4,112.54,341660.0,104.3539,104.6025,103.4975,103.6264,341660.0
2022-07-01 10:10:00,112.55,112.64,111.78,111.97,245004.0,103.6356,103.7185,102.9266,103.1016,245004.0
2022-07-01 10:20:00,111.97,112.03,111.52,111.67,165514.0,103.1016,103.1568,102.6872,102.8253,165514.0
2022-07-01 10:30:00,111.68,111.72,111.16,111.26,171302.0,102.8346,102.8714,102.3557,102.4478,171302.0
2022-07-01 10:40:00,111.25,111.93,111.23,111.75,177859.0,102.4386,103.0647,102.4202,102.899,177859.0
2022-07-01 10:50:00,111.74,111.9,111.44,111.81,210157.0,102.8898,103.0371,102.6136,102.9543,210157.0
2022-07-01 11:00:00,111.8,112.22,111.62,112.18,141205.0,102.945,103.3318,102.7793,103.2949,141205.0
2022-07-01 11:10:00,112.16,112.56,112.0,112.41,216805.0,103.2765,103.6449,103.1292,103.5067,216805.0
2022-07-01 11:20:00,112.41,112.53,112.2,112.34,167189.0,103.5067,103.6172,103.3134,103.4423,167189.0
2022-07-01 11:30:00,112.36,112.63,112.34,112.54,153247.0,103.4607,103.7093,103.4423,103.6264,153247.0
2022-07-01 11:40:00,112.54,112.66,112.36,112.55,145759.0,103.6264,103.7369,103.4607,103.6356,145759.0
2022-07-01 11:50:00,112.55,112.55,111.84,112.0,132428.0,103.6356,103.6356,102.9819,103.1292,132428.0
2022-07-01 12:00:00,112.0,112.17,111.91,112.07,131688.0,103.1292,103.2857,103.0463,103.1937,131688.0
2022-07-01 12:10:00,112.05,112.58,111.94,112.54,141914.0,103.1752,103.6633,103.074,103.6264,141914.0
2022-07-01 12:20:00,112.54,112.85,112.48,112.76,253112.0,103.6264,103.9119,103.5712,103.829,253112.0
2022-07-01 12:30:00,112.76,112.8,112.41,112.43,125051.0,103.829,103.8658,103.5067,103.5251,125051.0
2022-07-01 12:40:00,112.4,112.52,112.23,112.35,111464.0,103.4975,103.608,103.341,103.4515,111464.0
2022-07-01 12:50:00,112.36,112.72,112.32,112.34,118247.0,103.4607,103.7922,103.4239,103.4423,118247.0
2022-07-01 13:00:00,112.32,112.55,112.32,112.52,79435.0,103.4239,103.6356,103.4239,103.608,79435.0
2022-07-01 13:10:00,112.52,112.78,112.48,112.72,101978.0,103.608,103.8474,103.5712,103.7922,101978.0
2022-07-01 13:20:00,112.69,112.76,112.58,112.74,70708.0,103.7646,103.829,103.6633,103.8106,70708.0
2022-07-01 13:30:00,112.75,113.18,112.71,113.1,171396.0,103.8198,104.2157,103.783,104.1421,171396.0
2022-07-01 13:40:00,113.09,113.28,112.96,113.28,187457.0,104.1329,104.3078,104.0132,104.3078,187457.0
2022-07-01 13:50:00,113.28,113.3,113.09,113.22,84488.0,104.3078,104.3262,104.1329,104.2526,84488.0
2022-07-01 14:00:00,113.24,113.3,112.98,113.08,100087.0,104.271,104.3262,104.0316,104.1237,100087.0
2022-07-01 14:10:00,113.08,113.3,112.87,113.3,71543.0,104.1237,104.3262,103.9303,104.3262,71543.0
2022-07-01 14:20:00,113.24,113.53,113.24,113.37,127829.0,104.271,104.538,104.271,104.3907,127829.0
2022-07-01 14:30:00,113.38,113.67,113.38,113.57,114151.0,104.3999,104.6669,104.3999,104.5749,114151.0
2022-07-01 14:40:00,113.56,113.81,113.49,113.79,111058.0,104.5656,104.7958,104.5012,104.7774,111058.0
2022-07-01 14:50:00,113.8,113.84,113.51,113.68,132460.0,104.7866,104.8235,104.5196,104.6761,132460.0
2022-07-01 15:00:00,113.69,113.74,113.38,113.74,112337.0,104.6854,104.7314,104.3999,104.7314,112337.0
2022-07-01 15:10:00,113.74,113.95,113.71,113.88,157683.0,104.7314,104.9248,104.7038,104.8603,157683.0
2022-07-01 15:20:00,113.89,113.97,113.71,113.88,137008.0,104.8695,104.9432,104.7038,104.8603,137008.0
2022-07-01 15:30:00,113.88,114.24,113.88,114.23,250413.0,104.8603,105.1918,104.8603,105.1826,250413.0
2022-07-01 15:40:00,114.25,114.42,114.08,114.24,295326.0,105.201,105.3575,105.0445,105.1918,295326.0
2022-07-01 15:50:00,114.23,114.26,113.81,114.06,697565.0,105.1826,105.2102,104.7958,105.026,697565.0
2022-07-05 09:30:00,110.77,111.22,109.3,109.5,782614.0,102.9023,103.3203,101.5367,101.7225,782614.0
2022-07-05 09:40:00,109.48,109.95,109.45,109.8,366631.0,101.7039,102.1405,101.6761,102.0012,366631.0
2022-07-05 09:50:00,109.82,109.87,109.43,109.74,257451.0,102.0198,102.0662,101.6575,101.9455,257451.0
2022-07-05 10:00:00,109.73,110.08,109.55,110.04,199819.0,101.9362,102.2613,101.769,102.2241,199819.0
2022-07-05 10:10:00,110.02,110.47,109.95,110.19,230976.0,102.2056,102.6236,102.1405,102.3635,230976.0
2022-07-05 10:20:00,110.16,110.25,109.75,110.11,149478.0,102.3356,102.4192,101.9547,102.2892,149478.0
2022-07-05 10:30:00,110.11,110.67,110.04,110.65,167111.0,102.2892,102.8094,102.2241,102.7908,167111.0
2022-07-05 10:40:00,110.65,110.68,110.04,110.22,212233.0,102.7908,102.8187,102.2241,102.3914,212233.0
2022-07-05 10:50:00,110.23,110.29,109.99,110.27,140973.0,102.4007,102.4564,102.1777,102.4378,140973.0
2022-07-05 11:00:00,110.25,110.45,110.02,110.43,99283.0,102.4192,102.605,102.2056,102.5864,99283.0
2022-07-05 11:10:00,110.43,110.43,110.18,110.25,71428.0,102.5864,102.5864,102.3542,102.4192,71428.0
2022-07-05 11:20:00,110.27,110.33,109.95,110.06,140692.0,102.4378,102.4935,102.1405,102.2427,140692.0
2022-07-05 11:30:00,110.06,110.18,109.81,109.96,167441.0,102.2427,102.3542,102.0105,102.1498,167441.0
2022-07-05 11:40:00,109.98,110.4,109.94,110.33,114400.0,102.1684,102.5586,102.1312,102.4935,114400.0
2022-07-05 11:50:00,110.32,110.54,110.26,110.4,107373.0,102.4843,102.6886,102.4285,102.5586,107373.0
2022-07-05 12:00:00,110.4,110.65,110.32,110.65,71240.0,102.5586,102.7908,102.4843,102.7908,71240.0
2022-07-05 12:10:00,110.6,110.77,110.4,110.69,110207.0,102.7444,102.9023,102.5586,102.828,110207.0
2022-07-05 12:20:00,110.65,111.04,110.59,110.89,89747.0,102.7908,103.1531,102.7351,103.0138,89747.0
2022-07-05 12:30:00,110.91,110.97,110.79,110.96,62901.0,103.0324,103.0881,102.9209,103.0788,62901.0
2022-07-05 12:40:00,110.97,111.1,110.69,110.74,102892.0,103.0881,103.2089,102.828,102.8744,102892.0
2022-07-05 12:50:00,110.74,110.87,110.61,110.77,70971.0,102.8744,102.9952,102.7537,102.9023,70971.0
2022-07-05 13:00:00,110.78,110.99,110.69,110.89,85399.0,102.9116,103.1067,102.828,103.0138,85399.0
2022-07-05 13:10:00,110.88,111.34,110.88,111.3,100267.0,103.0045,103.4318,103.0045,103.3947,100267.0
2022-07-05 13:20:00,111.32,111.44,111.13,111.18,127945.0,103.4132,103.5247,103.2367,103.2832,127945.0
2022-07-05 13:30:00,111.17,111.42,111.1,111.34,139510.0,103.2739,103.5061,103.2089,103.4318,139510.0
2022-07-05 13:40:00,111.33,111.57,111.06,111.2,114293.0,103.4225,103.6455,103.1717,103.3018,114293.0
2022-07-05 13:50:00,111.2,111.26,111.13,111.19,95465.0,103.3018,103.3575,103.2367,103.2925,95465.0
2022-07-05 14:00:00,111.19,111.5,111.15,111.44,71400.0,103.2925,103.5804,103.2553,103.5247,71400.0
2022-07-05 14:10:00,111.43,111.52,111.25,111.43,81529.0,103.5154,103.599,103.3482,103.5154,81529.0
2022-07-05 14:20:00,111.41,111.74,111.34,111.71,96575.0,103.4968,103.8034,103.4318,103.7755,96575.0
2022-07-05 14:30:00,111.71,112.11,111.71,112.08,102769.0,103.7755,104.1471,103.7755,104.1193,102769.0
2022-07-05 14:40:00,112.11,112.14,111.8,111.86,110013.0,104.1471,104.175,103.8591,103.9149,110013.0
2022-07-05 14:50:00,111.85,111.98,111.84,111.89,92973.0,103.9056,104.0264,103.8963,103.9427,92973.0
2022-07-05 15:00:00,111.89,112.1,111.65,112.05,133590.0,103.9427,104.1378,103.7198,104.0914,133590.0
2022-07-05 15:10:00,112.06,112.16,111.76,111.8,166233.0,104.1007,104.1936,103.822,103.8591,166233.0
2022-07-05 15:20:00,111.82,112.21,111.81,112.12,147230.0,103.8777,104.24,103.8684,104.1564,147230.0
2022-07-05 15:30:00,112.11,112.19,111.88,111.96,177745.0,104.1471,104.2214,103.9335,104.0078,177745.0
2022-07-05 15:40:00,111.96,112.27,111.95,112.27,221517.0,104.0078,104.2958,103.9985,104.2958,221517.0
2022-07-05 15:50:00,112.29,112.71,111.98,112.67,982543.0,104.3143,104.7045,104.0264,104.6673,982543.0
2022-07-06 09:30:00,111.73,112.62,111.64,111.87,401736.0,103.7941,104.6209,103.7105,103.9242,401736.0
2022-07-06 09:40:00,111.86,112.17,111.52,111.77,206576.0,103.9149,104.2029,103.599,103.8313,206576.0
2022-07-06 09:50:00,111.8,111.99,111.18,111.27,195799.0,103.8591,104.0356,103.2832,103.3668,195799.0
2022-07-06 10:00:00,111.29,112.21,111.16,112.15,199070.0,103.3854,104.24,103.2646,104.1843,199070.0
2022-07-06 10:10:00,112.15,112.21,111.37,111.4,174869.0,104.1843,104.24,103.4597,103.4875,174869.0
2022-07-06 10:20:00,111.37,112.04,111.36,111.94,136381.0,103.4597,104.0821,103.4504,103.9892,136381.0
2022-07-06 10:30:00,111.96,112.14,111.7,111.86,147651.0,104.0078,104.175,103.7662,103.9149,147651.0
2022-07-06 10:40:00,111.84,111.85,111.37,111.37,133184.0,103.8963,103.9056,103.4597,103.4597,133184.0
2022-07-06 10:50:00,111.35,111.65,111.31,111.58,125631.0,103.4411,103.7198,103.4039,103.6548,125631.0
2022-07-06 11:00:00,111.59,111.63,111.1,111.2,127306.0,103.6641,103.7012,103.2089,103.3018,127306.0
2022-07-06 11:10:00,111.19,111.43,111.09,111.26,147730.0,103.2925,103.5154,103.1996,103.3575,147730.0
2022-07-06 11:20:00,111.27,111.34,111.11,111.19,89085.0,103.3668,103.4318,103.2181,103.2925,89085.0
2022-07-06 11:30:00,111.2,111.21,110.78,111.14,135331.0,103.3018,103.311,102.9116,103.246,135331.0
2022-07-06 11:40:00,111.13,111.25,110.99,111.19,159471.0,103.2367,103.3482,103.1067,103.2925,159471.0
2022-07-06 11:50:00,111.19,111.31,111.15,111.26,93259.0,103.2925,103.4039,103.2553,103.3575,93259.0
2022-07-06 12:00:00,111.27,111.29,110.93,110.99,110859.0,103.3668,103.3854,103.0509,103.1067,110859.0
2022-07-06 12:10:00,110.99,111.26,110.96,111.24,81028.0,103.1067,103.3575,103.0788,103.3389,81028.0
2022-07-06 12:20:00,111.25,111.31,111.12,111.17,91190.0,103.3482,103.4039,103.2274,103.2739,91190.0
2022-07-06 12:30:00,111.17,111.32,111.13,111.28,67520.0,103.2739,103.4132,103.2367,103.3761,67520.0
2022-07-06 12:40:00,111.29,111.49,111.27,111.42,104822.0,103.3854,103.5712,103.3668,103.5061,104822.0
2022-07-06 12:50:00,111.41,111.44,111.26,111.36,95833.0,103.4968,103.5247,103.3575,103.4504,95833.0
2022-07-06 13:00:00,111.36,111.69,111.36,111.66,110319.0,103.4504,103.757,103.4504,103.7291,110319.0
2022-07-06 13:10:00,111.67,111.67,111.5,111.58,62267.0,103.7384,103.7384,103.5804,103.6548,62267.0
2022-07-06 13:20:00,111.58,111.6,111.31,111.32,78917.0,103.6548,103.6733,103.4039,103.4132,78917.0
2022-07-06 13:30:00,111.32,111.44,111.26,111.39,63888.0,103.4132,103.5247,103.3575,103.4783,63888.0
2022-07-06 13:40:00,111.39,111.58,111.35,111.57,66746.0,103.4783,103.6548,103.4411,103.6455,66746.0
2022-07-06 13:50:00,111.57,111.71,111.54,111.64,74722.0,103.6455,103.7755,103.6176,103.7105,74722.0
2022-07-06 14:00:00,111.63,112.02,111.42,111.73,241879.0,103.7012,104.0635,103.5061,103.7941,241879.0
2022-07-06 14:10:00,111.71,111.72,111.2,111.49,221607.0,103.7755,103.7848,103.3018,103.5712,221607.0
2022-07-06 14:20:00,111.49,112.04,111.4,112.02,148433.0,103.5712,104.0821,103.4875,104.0635,148433.0
2022-07-06 14:30:00,112.04,112.54,111.98,112.36,221358.0,104.0821,104.5466,104.0264,104.3794,221358.0
2022-07-06 14:40:00,112.38,112.68,112.32,112.38,212977.0,104.3979,104.6766,104.3422,104.3979,212977.0
2022-07-06 14:50:00,112.38,112.48,112.26,112.46,98154.0,104.3979,104.4908,104.2865,104.4723,98154.0
2022-07-06 15:00:00,112.47,112.48,112.1,112.4,103267.0,104.4816,104.4908,104.1378,104.4165,103267.0
2022-07-06 15:10:00,112.4,112.59,112.35,112.51,151122.0,104.4165,104.593,104.3701,104.5187,151122.0
2022-07-06 15:20:00,112.5,112.68,112.48,112.59,153421.0,104.5094,104.6766,104.4908,104.593,153421.0
2022-07-06 15:30:00,112.59,112.99,112.51,112.66,251778.0,104.593,104.9646,104.5187,104.6581,251778.0
2022-07-06 15:40:00,112.65,112.69,112.31,112.4,217806.0,104.6488,104.6859,104.3329,104.4165,217806.0
2022-07-06 15:50:00,112.43,112.55,111.79,111.92,765122.0,104.4444,104.5559,103.8498,103.9706,765122.0
2022-07-07 09:30:00,113.5,114.29,113.4,114.07,532464.0,105.4384,106.1723,105.3455,105.9679,532464.0
2022-07-07 09:40:00,114.06,114.85,113.82,114.76,322093.0,105.9586,106.6925,105.7357,106.6089,322093.0
2022-07-07 09:50:00,114.77,114.84,113.8,114.2,243908.0,106.6182,106.6832,105.7171,106.0887,243908.0
2022-07-07 10:00:00,114.2,114.2,113.63,113.82,210605.0,106.0887,106.0887,105.5592,105.7357,210605.0
2022-07-07 10:10:00,113.84,114.07,113.49,113.55,172661.0,105.7542,105.9679,105.4291,105.4848,172661.0
2022-07-07 10:20:00,113.54,113.97,113.45,113.95,107680.0,105.4756,105.875,105.3919,105.8564,107680.0
2022-07-07 10:30:00,113.96,114.22,113.91,114.06,116991.0,105.8657,106.1073,105.8193,105.9586,116991.0
2022-07-07 10:40:00,114.08,114.25,113.9,114.23,113049.0,105.9772,106.1351,105.81,106.1165,113049.0
2022-07-07 10:50:00,114.23,114.59,114.21,114.25,128428.0,106.1165,106.451,106.098,106.1351,128428.0
2022-07-07 11:00:00,114.25,114.71,114.25,114.52,121227.0,106.1351,106.5624,106.1351,106.3859,121227.0
2022-07-07 11:10:00,114.52,114.54,114.27,114.28,95274.0,106.3859,106.4045,106.1537,106.163,95274.0
2022-07-07 11:20:00,114.29,114.38,114.11,114.15,159226.0,106.1723,106.2559,106.0051,106.0422,159226.0
2022-07-07 11:30:00,114.15,114.26,114.01,114.2,107714.0,106.0422,106.1444,105.9122,106.0887,107714.0
2022-07-07 11:40:00,114.19,114.39,114.18,114.26,108045.0,106.0794,106.2652,106.0701,106.1444,108045.0
2022-07-07 11:50:00,114.27,114.37,114.1,114.14,95097.0,106.1537,106.2466,105.9958,106.0329,95097.0
2022-07-07 12:00:00,114.13,114.43,114.08,114.37,97096.0,106.0236,106.3023,105.9772,106.2466,97096.0
2022-07-07 12:10:00,114.35,114.47,114.26,114.41,58116.0,106.228,106.3395,106.1444,106.2838,58116.0
2022-07-07 12:20:00,114.4,114.43,114.09,114.15,104815.0,106.2745,106.3023,105.9865,106.0422,104815.0
2022-07-07 12:30:00,114.14,114.28,114.06,114.23,99789.0,106.0329,106.163,105.9586,106.1165,99789.0
2022-07-07 12:40:00,114.25,114.3,114.09,114.1,79143.0,106.1351,106.1816,105.9865,105.9958,79143.0
2022-07-07 12:50:00,114.09,114.22,114.01,114.19,112078.0,105.9865,106.1073,105.9122,106.0794,112078.0
2022-07-07 13:00:00,114.2,114.2,113.89,113.91,88805.0,106.0887,106.0887,105.8007,105.8193,88805.0
2022-07-07 13:10:00,113.92,113.96,113.77,113.91,106706.0,105.8286,105.8657,105.6892,105.8193,106706.0
2022-07-07 13:20:00,113.92,113.92,113.75,113.76,69502.0,105.8286,105.8286,105.6706,105.6799,69502.0
2022-07-07 13:30:00,113.77,114.15,113.71,114.13,112520.0,105.6892,106.0422,105.6335,106.0236,112520.0
2022-07-07 13:40:00,114.14,114.19,113.99,114.12,122893.0,106.0329,106.0794,105.8936,106.0144,122893.0
2022-07-07 13:50:00,114.13,114.19,114.01,114.03,66479.0,106.0236,106.0794,105.9122,105.9307,66479.0
2022-07-07 14:00:00,114.02,114.16,114.0,114.09,97831.0,105.9215,106.0515,105.9029,105.9865,97831.0
2022-07-07 14:10:00,114.1,114.35,114.08,114.31,106143.0,105.9958,106.228,105.9772,106.1909,106143.0
2022-07-07 14:20:00,114.28,114.47,114.28,114.43,96021.0,106.163,106.3395,106.163,106.3023,96021.0
2022-07-07 14:30:00,114.42,114.44,114.25,114.38,264733.0,106.293,106.3116,106.1351,106.2559,264733.0
2022-07-07 14:40:00,114.38,114.43,114.25,114.41,88984.0,106.2559,106.3023,106.1351,106.2838,88984.0
2022-07-07 14:50:00,114.41,114.57,114.33,114.57,83036.0,106.2838,106.4324,106.2094,106.4324,83036.0
2022-07-07 15:00:00,114.57,114.67,114.52,114.63,111246.0,106.4324,106.5253,106.3859,106.4881,111246.0
2022-07-07 15:10:00,114.64,114.9,114.6,114.87,275034.0,106.4974,106.739,106.4603,106.7111,275034.0
2022-07-07 15:20:00,114.87,114.9,114.57,114.59,189706.0,106.7111,106.739,106.4324,106.451,189706.0
2022-07-07 15:30:00,114.59,114.71,114.43,114.46,269788.0,106.451,106.5624,106.3023,106.3302,269788.0
2022-07-07 15:40:00,114.46,114.72,114.45,114.71,274245.0,106.3302,106.5717,106.3209,106.5624,274245.0
2022-07-07 15:50:00,114.71,114.86,114.62,114.72,623860.0,106.5624,106.7018,106.4788,106.5717,623860.0
2022-07-08 09:30:00,115.16,115.49,114.78,115.3,363914.0,106.9805,107.287,106.6275,107.1105,363914.0
2022-07-08 09:40:00,115.25,115.65,114.47,114.49,363722.0,107.0641,107.4357,106.3395,106.3581,363722.0
2022-07-08 09:50:00,114.48,114.49,113.85,113.89,190374.0,106.3488,106.3581,105.7635,105.8007,190374.0
2022-07-08 10:00:00,113.91,113.97,113.65,113.77,181904.0,105.8193,105.875,105.5777,105.6892,181904.0
2022-07-08 10:10:00,113.75,113.94,113.61,113.82,130248.0,105.6706,105.8471,105.5406,105.7357,130248.0
2022-07-08 10:20:00,113.83,114.57,113.7,114.51,194496.0,105.745,106.4324,105.6242,106.3767,194496.0
2022-07-08 10:30:00,114.52,114.71,114.46,114.7,240963.0,106.3859,106.5624,106.3302,106.5532,240963.0
2022-07-08 10:40:00,114.74,114.95,114.57,114.84,172473.0,106.5903,106.7854,106.4324,106.6832,172473.0
2022-07-08 10:50:00,114.85,115.06,114.68,114.81,165252.0,106.6925,106.8876,106.5346,106.6553,165252.0
2022-07-08 11:00:00,114.82,115.22,114.74,115.2,131357.0,106.6646,107.0362,106.5903,107.0176,131357.0
2022-07-08 11:10:00,115.2,115.24,114.8,114.82,124397.0,107.0176,107.0548,106.6461,106.6646,124397.0
2022-07-08 11:20:00,114.82,115.06,114.73,114.87,150112.0,106.6646,106.8876,106.581,106.7111,150112.0
2022-07-08 11:30:00,114.87,114.95,114.71,114.79,109735.0,106.7111,106.7854,106.5624,106.6368,109735.0
2022-07-08 11:40:00,114.8,114.8,114.38,114.45,115021.0,106.6461,106.6461,106.2559,106.3209,115021.0
2022-07-08 11:50:00,114.44,114.76,114.41,114.71,74783.0,106.3116,106.6089,106.2838,106.5624,74783.0
2022-07-08 12:00:00,114.73,114.76,114.46,114.47,74679.0,106.581,106.6089,106.3302,106.3395,74679.0
2022-07-08 12:10:00,114.46,114.64,114.41,114.64,68838.0,106.3302,106.4974,106.2838,106.4974,68838.0
2022-07-08 12:20:00,114.64,114.72,114.35,114.37,111515.0,106.4974,106.5717,106.228,106.2466,111515.0
2022-07-08 12:30:00,114.36,114.43,114.15,114.18,109142.0,106.2373,106.3023,106.0422,106.0701,109142.0
2022-07-08 12:40:00,114.16,114.39,114.03,114.36,111207.0,106.0515,106.2652,105.9307,106.2373,111207.0
2022-07-08 12:50:00,114.37,114.38,114.09,114.11,93009.0,106.2466,106.2559,105.9865,106.0051,93009.0
2022-07-08 13:00:00,114.11,114.17,113.93,114.1,81065.0,106.0051,106.0608,105.8379,105.9958,81065.0
2022-07-08 13:10:00,114.11,114.24,113.98,114.05,88943.0,106.0051,106.1258,105.8843,105.9493,88943.0
2022-07-08 13:20:00,114.05,114.28,114.02,114.26,70799.0,105.9493,106.163,105.9215,106.1444,70799.0
2022-07-08 13:30:00,114.26,114.33,114.2,114.31,54109.0,106.1444,106.2094,106.0887,106.1909,54109.0
2022-07-08 13:40:00,114.31,114.52,114.31,114.5,75149.0,106.1909,106.3859,106.1909,106.3674,75149.0
2022-07-08 13:50:00,114.53,114.57,114.32,114.38,64054.0,106.3952,106.4324,106.2001,106.2559,64054.0
2022-07-08 14:00:00,114.38,114.6,114.32,114.6,53821.0,106.2559,106.4603,106.2001,106.4603,53821.0
2022-07-08 14:10:00,114.62,114.63,114.52,114.6,80883.0,106.4788,106.4881,106.3859,106.4603,80883.0
2022-07-08 14:20:00,114.6,114.82,114.57,114.81,142297.0,106.4603,106.6646,106.4324,106.6553,142297.0
2022-07-08 14:30:00,114.81,115.01,114.79,114.98,113602.0,106.6553,106.8411,106.6368,106.8133,113602.0
2022-07-08 14:40:00,114.98,115.15,114.93,115.1,123369.0,106.8133,106.9712,106.7668,106.9247,123369.0
2022-07-08 14:50:00,115.1,115.14,114.84,115.07,68005.0,106.9247,106.9619,106.6832,106.8969,68005.0
2022-07-08 15:00:00,115.08,115.14,114.87,114.9,91834.0,106.9062,106.9619,106.7111,106.739,91834.0
2022-07-08 15:10:00,114.89,115.13,114.89,114.98,93099.0,106.7297,106.9526,106.7297,106.8133,93099.0
2022-07-08 15:20:00,114.99,115.04,114.86,114.92,93122.0,106.8226,106.869,106.7018,106.7575,93122.0
2022-07-08 15:30:00,114.91,114.95,114.68,114.75,152034.0,106.7482,106.7854,106.5346,106.5996,152034.0
2022-07-08 15:40:00,114.75,114.86,114.66,114.71,234299.0,106.5996,106.7018,106.516,106.5624,234299.0
2022-07-08 15:50:00,114.7,114.73,114.26,114.38,565174.0,106.5532,106.581,106.1444,106.2559,565174.0
2022-07-11 09:30:00,113.55,113.8,112.99,113.02,310706.0,105.4848,105.7171,104.9646,104.9925,310706.0
2022-07-11 09:40:00,113.0,113.09,112.58,112.79,145894.0,104.9739,105.0575,104.5837,104.7788,145894.0
2022-07-11 09:50:00,112.78,113.94,112.62,113.85,179363.0,104.7695,105.8471,104.6209,105.7635,179363.0
2022-07-11 10:00:00,113.85,114.23,113.7,113.72,249644.0,105.7635,106.1165,105.6242,105.6428,249644.0
2022-07-11 10:10:00,113.71,114.21,113.58,113.58,122119.0,105.6335,106.098,105.5127,105.5127,122119.0
2022-07-11 10:20:00,113.58,113.63,113.19,113.31,103580.0,105.5127,105.5592,105.1504,105.2619,103580.0
2022-07-11 10:30:00,113.25,113.4,113.09,113.3,105226.0,105.2061,105.3455,105.0575,105.2526,105226.0
2022-07-11 10:40:00,113.3,113.43,113.11,113.31,92024.0,105.2526,105.3734,105.0761,105.2619,92024.0
2022-07-11 10:50:00,113.32,113.35,112.83,112.85,106924.0,105.2712,105.299,104.816,104.8346,106924.0
2022-07-11 11:00:00,112.83,113.05,112.79,112.95,71538.0,104.816,105.0204,104.7788,104.9275,71538.0
2022-07-11 11:10:00,112.96,113.16,112.92,112.98,114618.0,104.9367,105.1225,104.8996,104.9553,114618.0
2022-07-11 11:20:00,112.98,113.2,112.95,113.13,127137.0,104.9553,105.1597,104.9275,105.0947,127137.0
2022-07-11 11:30:00,113.13,113.25,113.01,113.11,141033.0,105.0947,105.2061,104.9832,105.0761,141033.0
2022-07-11 11:40:00,113.09,113.12,112.81,113.05,79820.0,105.0575,105.0854,104.7974,105.0204,79820.0
2022-07-11 11:50:00,113.07,113.19,112.97,113.06,62268.0,105.0389,105.1504,104.946,105.0296,62268.0
2022-07-11 12:00:00,113.07,113.14,112.87,113.02,65531.0,105.0389,105.104,104.8531,104.9925,65531.0
2022-07-11 12:10:00,113.0,113.22,112.99,113.18,58483.0,104.9739,105.1783,104.9646,105.1411,58483.0
2022-07-11 12:20:00,113.15,113.17,113.01,113.14,55376.0,105.1133,105.1318,104.9832,105.104,55376.0
2022-07-11 12:30:00,113.16,113.34,113.12,113.32,78128.0,105.1225,105.2898,105.0854,105.2712,78128.0
2022-07-11 12:40:00,113.32,113.34,113.22,113.23,53996.0,105.2712,105.2898,105.1783,105.1876,53996.0
2022-07-11 12:50:00,113.24,113.3,113.1,113.24,76317.0,105.1969,105.2526,105.0668,105.1969,76317.0
2022-07-11 13:00:00,113.22,113.49,113.17,113.43,73492.0,105.1783,105.4291,105.1318,105.3734,73492.0
2022-07-11 13:10:00,113.43,113.43,113.31,113.33,51664.0,105.3734,105.3734,105.2619,105.2805,51664.0
2022-07-11 13:20:00,113.33,113.48,113.28,113.41,83824.0,105.2805,105.4198,105.234,105.3548,83824.0
2022-07-11 13:30:00,113.4,113.63,113.39,113.6,68829.0,105.3455,105.5592,105.3362,105.5313,68829.0
2022-07-11 13:40:00,113.59,113.59,113.41,113.43,84593.0,105.522,105.522,105.3548,105.3734,84593.0
2022-07-11 13:50:00,113.43,113.56,113.37,113.5,63197.0,105.3734,105.4941,105.3176,105.4384,63197.0
2022-07-11 14:00:00,113.53,113.53,113.16,113.18,71658.0,105.4663,105.4663,105.1225,105.1411,71658.0
2022-07-11 14:10:00,113.17,113.25,113.03,113.2,89425.0,105.1318,105.2061,105.0018,105.1597,89425.0
2022-07-11 14:20:00,113.2,113.23,113.09,113.11,43986.0,105.1597,105.1876,105.0575,105.0761,43986.0
2022-07-11 14:30:00,113.09,113.15,113.05,113.09,48370.0,105.0575,105.1133,105.0204,105.0575,48370.0
2022-07-11 14:40:00,113.09,113.25,113.06,113.06,68769.0,105.0575,105.2061,105.0296,105.0296,68769.0
2022-07-11 14:50:00,113.05,113.05,112.71,112.72,119760.0,105.0204,105.0204,104.7045,104.7138,119760.0
2022-07-11 15:00:00,112.69,112.73,112.3,112.32,277843.0,104.6859,104.7231,104.3236,104.3422,277843.0
2022-07-11 15:10:00,112.31,112.45,112.21,112.43,237743.0,104.3329,104.463,104.24,104.4444,237743.0
2022-07-11 15:20:00,112.43,112.52,112.29,112.5,138798.0,104.4444,104.528,104.3143,104.5094,138798.0
2022-07-11 15:30:00,112.48,112.68,112.46,112.67,164666.0,104.4908,104.6766,104.4723,104.6673,164666.0
2022-07-11 15:40:00,112.66,112.83,112.56,112.76,282184.0,104.6581,104.816,104.5652,104.751,282184.0
2022-07-11 15:50:00,112.77,112.87,112.66,112.86,457243.0,104.7602,104.8531,104.6581,104.8438,457243.0
2022-07-12 09:30:00,112.58,113.35,112.26,113.27,562120.0,104.5837,105.299,104.2865,105.2247,562120.0
2022-07-12 09:40:00,113.27,114.12,113.2,113.68,393712.0,105.2247,106.0144,105.1597,105.6056,393712.0
2022-07-12 09:50:00,113.68,114.56,113.51,114.0,317561.0,105.6056,106.4231,105.4477,105.9029,317561.0
2022-07-12 10:00:00,113.98,114.1,113.58,113.74,200920.0,105.8843,105.9958,105.5127,105.6613,200920.0
2022-07-12 10:10:00,113.73,114.33,113.62,114.33,225811.0,105.6521,106.2094,105.5499,106.2094,225811.0
2022-07-12 10:20:00,114.34,114.39,113.85,113.96,257829.0,106.2187,106.2652,105.7635,105.8657,257829.0
2022-07-12 10:30:00,113.96,114.18,113.94,113.96,142288.0,105.8657,106.0701,105.8471,105.8657,142288.0
2022-07-12 10:40:00,113.96,114.05,113.66,113.72,157223.0,105.8657,105.9493,105.587,105.6428,157223.0
2022-07-12 10:50:00,113.72,113.83,113.53,113.83,116606.0,105.6428,105.745,105.4663,105.745,116606.0
2022-07-12 11:00:00,113.81,114.22,113.73,114.22,174640.0,105.7264,106.1073,105.6521,106.1073,174640.0
2022-07-12 11:10:00,114.23,114.74,114.21,114.47,299176.0,106.1165,106.5903,106.098,106.3395,299176.0
2022-07-12 11:20:00,114.48,114.9,114.48,114.81,183492.0,106.3488,106.739,106.3488,106.6553,183492.0
2022-07-12 11:30:00,114.82,114.9,114.53,114.68,94114.0,106.6646,106.739,106.3952,106.5346,94114.0
2022-07-12 11:40:00,114.67,114.9,114.55,114.85,134464.0,106.5253,106.739,106.4138,106.6925,134464.0
2022-07-12 11:50:00,114.84,115.01,114.78,114.85,199315.0,106.6832,106.8411,106.6275,106.6925,199315.0
2022-07-12 12:00:00,114.87,115.14,114.73,114.75,339349.0,106.7111,106.9619,106.581,106.5996,339349.0
2022-07-12 12:10:00,114.76,114.91,114.57,114.61,93423.0,106.6089,106.7482,106.4324,106.4696,93423.0
2022-07-12 12:20:00,114.6,114.73,114.54,114.72,137445.0,106.4603,106.581,106.4045,106.5717,137445.0
2022-07-12 12:30:00,114.73,115.18,114.72,115.03,373512.0,106.581,106.9991,106.5717,106.8597,373512.0
2022-07-12 12:40:00,115.04,115.1,114.93,114.94,116243.0,106.869,106.9247,106.7668,106.7761,116243.0
2022-07-12 12:50:00,114.94,114.95,114.68,114.86,100296.0,106.7761,106.7854,106.5346,106.7018,100296.0
2022-07-12 13:00:00,114.87,115.09,114.68,114.78,192701.0,106.7111,106.9155,106.5346,106.6275,192701.0
2022-07-12 13:10:00,114.76,114.85,114.58,114.61,111453.0,106.6089,106.6925,106.4417,106.4696,111453.0
2022-07-12 13:20:00,114.6,114.67,114.53,114.67,118467.0,106.4603,106.5253,106.3952,106.5253,118467.0
2022-07-12 13:30:00,114.68,114.86,114.67,114.8,88412.0,106.5346,106.7018,106.5253,106.6461,88412.0
2022-07-12 13:40:00,114.8,114.82,114.61,114.65,75043.0,106.6461,106.6646,106.4696,106.5067,75043.0
2022-07-12 13:50:00,114.65,114.85,114.62,114.75,73290.0,106.5067,106.6925,106.4788,106.5996,73290.0
2022-07-12 14:00:00,114.76,114.8,114.47,114.67,117701.0,106.6089,106.6461,106.3395,106.5253,117701.0
2022-07-12 14:10:00,114.66,114.76,114.59,114.66,88677.0,106.516,106.6089,106.451,106.516,88677.0
2022-07-12 14:20:00,114.67,114.69,114.39,114.46,102681.0,106.5253,106.5439,106.2652,106.3302,102681.0
2022-07-12 14:30:00,114.46,114.51,114.26,114.3,119739.0,106.3302,106.3767,106.1444,106.1816,119739.0
2022-07-12 14:40:00,114.31,114.31,113.96,113.98,215915.0,106.1909,106.1909,105.8657,105.8843,215915.0
2022-07-12 14:50:00,113.98,113.98,113.75,113.82,184265.0,105.8843,105.8843,105.6706,105.7357,184265.0
2022-07-12 15:00:00,113.82,113.82,113.39,113.39,193002.0,105.7357,105.7357,105.3362,105.3362,193002.0
2022-07-12 15:10:00,113.39,113.65,113.38,113.6,180648.0,105.3362,105.5777,105.3269,105.5313,180648.0
2022-07-12 15:20:00,113.59,113.63,113.18,113.22,189985.0,105.522,105.5592,105.1411,105.1783,189985.0
2022-07-12 15:30:00,113.23,113.32,112.75,112.87,249064.0,105.1876,105.2712,104.7417,104.8531,249064.0
2022-07-12 15:40:00,112.89,113.01,112.77,112.9,218364.0,104.8717,104.9832,104.7602,104.881,218364.0
2022-07-12 15:50:00,112.88,113.06,112.79,113.02,671978.0,104.8624,105.0296,104.7788,104.9925,671978.0
2022-07-13 09:30:00,111.75,111.98,110.39,111.81,862595.0,103.8127,104.0264,102.5493,103.8684,862595.0
2022-07-13 09:40:00,111.82,112.39,111.57,111.9,409173.0,103.8777,104.4072,103.6455,103.952,409173.0
2022-07-13 09:50:00,111.94,112.01,111.11,111.32,208063.0,103.9892,104.0542,103.2181,103.4132,208063.0
2022-07-13 10:00:00,111.32,111.4,110.79,110.87,271130.0,103.4132,103.4875,102.9209,102.9952,271130.0
2022-07-13 10:10:00,110.87,111.01,110.38,110.62,372189.0,102.9952,103.1253,102.54,102.763,372189.0
2022-07-13 10:20:00,110.58,111.09,110.43,111.08,252886.0,102.7258,103.1996,102.5864,103.1903,252886.0
2022-07-13 10:30:00,111.04,111.65,111.04,111.35,183330.0,103.1531,103.7198,103.1531,103.4411,183330.0
2022-07-13 10:40:00,111.34,111.62,111.17,111.47,160934.0,103.4318,103.6919,103.2739,103.5526,160934.0
2022-07-13 10:50:00,111.47,111.66,111.34,111.43,274755.0,103.5526,103.7291,103.4318,103.5154,274755.0
2022-07-13 11:00:00,111.44,111.78,111.05,111.64,458040.0,103.5247,103.8406,103.1624,103.7105,458040.0
2022-07-13 11:10:00,111.64,111.89,111.57,111.59,162364.0,103.7105,103.9427,103.6455,103.6641,162364.0
2022-07-13 11:20:00,111.61,111.72,111.22,111.22,119501.0,103.6826,103.7848,103.3203,103.3203,119501.0
2022-07-13 11:30:00,111.22,111.35,111.02,111.17,222480.0,103.3203,103.4411,103.1345,103.2739,222480.0
2022-07-13 11:40:00,111.19,111.38,111.13,111.25,288190.0,103.2925,103.469,103.2367,103.3482,288190.0
2022-07-13 11:50:00,111.25,111.64,111.21,111.47,114606.0,103.3482,103.7105,103.311,103.5526,114606.0
2022-07-13 12:00:00,111.49,111.86,111.4,111.79,110666.0,103.5712,103.9149,103.4875,103.8498,110666.0
2022-07-13 12:10:00,111.8,111.8,111.48,111.71,78228.0,103.8591,103.8591,103.5619,103.7755,78228.0
2022-07-13 12:20:00,111.72,111.99,111.5,111.93,104612.0,103.7848,104.0356,103.5804,103.9799,104612.0
2022-07-13 12:30:00,111.94,112.1,111.83,112.1,95846.0,103.9892,104.1378,103.887,104.1378,95846.0
2022-07-13 12:40:00,112.11,112.11,111.89,112.02,111399.0,104.1471,104.1471,103.9427,104.0635,111399.0
2022-07-13 12:50:00,112.01,112.1,111.92,112.09,115806.0,104.0542,104.1378,103.9706,104.1285,115806.0
2022-07-13 13:00:00,112.09,112.45,111.96,112.21,152277.0,104.1285,104.463,104.0078,104.24,152277.0
2022-07-13 13:10:00,112.2,112.47,112.06,112.16,165443.0,104.2307,104.4816,104.1007,104.1936,165443.0
2022-07-13 13:20:00,112.17,112.27,112.04,112.22,85578.0,104.2029,104.2958,104.0821,104.2493,85578.0
2022-07-13 13:30:00,112.21,112.22,111.9,111.9,97148.0,104.24,104.2493,103.952,103.952,97148.0
2022-07-13 13:40:00,111.89,112.37,111.88,112.36,87283.0,103.9427,104.3887,103.9335,104.3794,87283.0
2022-07-13 13:50:00,112.36,112.4,112.16,112.29,68249.0,104.3794,104.4165,104.1936,104.3143,68249.0
2022-07-13 14:00:00,112.25,112.25,111.47,111.56,126181.0,104.2772,104.2772,103.5526,103.6362,126181.0
2022-07-13 14:10:00,111.56,111.81,111.45,111.72,115120.0,103.6362,103.8684,103.534,103.7848,115120.0
2022-07-13 14:20:00,111.73,112.07,111.61,112.05,141534.0,103.7941,104.11,103.6826,104.0914,141534.0
2022-07-13 14:30:00,112.04,112.38,112.0,112.35,138097.0,104.0821,104.3979,104.0449,104.3701,138097.0
2022-07-13 14:40:00,112.36,112.42,112.18,112.2,145688.0,104.3794,104.4351,104.2121,104.2307,145688.0
2022-07-13 14:50:00,112.19,112.45,112.02,112.45,149991.0,104.2214,104.463,104.0635,104.463,149991.0
2022-07-13 15:00:00,112.45,112.48,112.1,112.2,155281.0,104.463,104.4908,104.1378,104.2307,155281.0
2022-07-13 15:10:00,112.17,112.39,112.15,112.39,146228.0,104.2029,104.4072,104.1843,104.4072,146228.0
2022-07-13 15:20:00,112.39,112.39,112.01,112.03,231830.0,104.4072,104.4072,104.0542,104.0728,231830.0
2022-07-13 15:30:00,112.02,112.1,111.77,111.93,285919.0,104.0635,104.1378,103.8313,103.9799,285919.0
2022-07-13 15:40:00,111.93,111.93,111.64,111.85,335548.0,103.9799,103.9799,103.7105,103.9056,335548.0
2022-07-13 15:50:00,111.86,112.1,111.67,111.84,847784.0,103.9149,104.1378,103.7384,103.8963,847784.0
2022-07-14 09:30:00,107.99,107.99,106.16,106.59,2983992.0,100.3198,100.3198,98.6197,99.0192,2983992.0
2022-07-14 09:40:00,106.57,106.82,106.06,106.56,1473658.0,99.0006,99.2329,98.5268,98.9913,1473658.0
2022-07-14 09:50:00,106.55,107.62,106.29,107.44,1229629.0,98.982,99.976,98.7405,99.8088,1229629.0
2022-07-14 10:00:00,107.43,107.44,106.56,106.81,740501.0,99.7995,99.8088,98.9913,99.2236,740501.0
2022-07-14 10:10:00,106.81,107.46,106.66,107.32,631580.0,99.2236,99.8274,99.0842,99.6973,631580.0
2022-07-14 10:20:00,107.31,107.89,106.93,107.86,556090.0,99.6881,100.2269,99.335,100.199,556090.0
2022-07-14 10:30:00,107.86,107.89,106.84,107.18,519697.0,100.199,100.2269,99.2514,99.5673,519697.0
2022-07-14 10:40:00,107.14,107.18,106.57,106.74,455964.0,99.5301,99.5673,99.0006,99.1585,455964.0
2022-07-14 10:50:00,106.75,106.95,106.53,106.69,385860.0,99.1678,99.3536,98.9635,99.1121,385860.0
2022-07-14 11:00:00,106.71,107.27,106.56,106.81,413789.0,99.1307,99.6509,98.9913,99.2236,413789.0
2022-07-14 11:10:00,106.8,107.38,106.73,107.34,433602.0,99.2143,99.7531,99.1492,99.7159,433602.0
2022-07-14 11:20:00,107.35,107.68,107.18,107.37,362798.0,99.7252,100.0318,99.5673,99.7438,362798.0
2022-07-14 11:30:00,107.36,107.49,106.73,107.08,383982.0,99.7345,99.8553,99.1492,99.4744,383982.0
2022-07-14 11:40:00,107.08,107.95,107.06,107.86,440151.0,99.4744,100.2826,99.4558,100.199,440151.0
2022-07-14 11:50:00,107.86,107.99,107.6,107.66,371603.0,100.199,100.3198,99.9575,100.0132,371603.0
2022-07-14 12:00:00,107.67,107.69,107.22,107.33,310051.0,100.0225,100.0411,99.6044,99.7066,310051.0
2022-07-14 12:10:00,107.33,107.49,107.18,107.4,220620.0,99.7066,99.8553,99.5673,99.7717,220620.0
2022-07-14 12:20:00,107.4,107.49,106.96,106.96,198918.0,99.7717,99.8553,99.3629,99.3629,198918.0
2022-07-14 12:30:00,106.97,107.18,106.84,106.88,248336.0,99.3722,99.5673,99.2514,99.2886,248336.0
2022-07-14 12:40:00,106.87,106.88,106.51,106.56,259085.0,99.2793,99.2886,98.9449,98.9913,259085.0
2022-07-14 12:50:00,106.57,106.93,106.51,106.92,214585.0,99.0006,99.335,98.9449,99.3258,214585.0
2022-07-14 13:00:00,106.91,106.92,106.54,106.86,275903.0,99.3165,99.3258,98.9727,99.27,275903.0
2022-07-14 13:10:00,106.85,107.21,106.72,107.13,238660.0,99.2607,99.5952,99.14,99.5208,238660.0
2022-07-14 13:20:00,107.11,107.44,107.11,107.36,256558.0,99.5023,99.8088,99.5023,99.7345,256558.0
2022-07-14 13:30:00,107.36,107.36,106.97,107.09,211085.0,99.7345,99.7345,99.3722,99.4837,211085.0
2022-07-14 13:40:00,107.1,107.27,107.06,107.11,177437.0,99.493,99.6509,99.4558,99.5023,177437.0
2022-07-14 13:50:00,107.11,107.44,107.06,107.32,213969.0,99.5023,99.8088,99.4558,99.6973,213969.0
2022-07-14 14:00:00,107.31,107.42,107.22,107.27,243035.0,99.6881,99.7902,99.6044,99.6509,243035.0
2022-07-14 14:10:00,107.25,107.5,107.12,107.48,151938.0,99.6323,99.8646,99.5115,99.846,151938.0
2022-07-14 14:20:00,107.49,107.74,107.48,107.71,257785.0,99.8553,100.0875,99.846,100.0596,257785.0
2022-07-14 14:30:00,107.72,108.0,107.65,107.94,267323.0,100.0689,100.329,100.0039,100.2733,267323.0
2022-07-14 14:40:00,107.94,107.98,107.54,107.7,252009.0,100.2733,100.3105,99.9017,100.0504,252009.0
2022-07-14 14:50:00,107.72,107.97,107.67,107.89,212400.0,100.0689,100.3012,100.0225,100.2269,212400.0
2022-07-14 15:00:00,107.9,107.95,107.55,107.63,257900.0,100.2361,100.2826,99.911,99.9853,257900.0
2022-07-14 15:10:00,107.63,107.91,107.58,107.89,223076.0,99.9853,100.2454,99.9389,100.2269,223076.0
2022-07-14 15:20:00,107.91,108.11,107.84,108.0,360472.0,100.2454,100.4312,100.1804,100.329,360472.0
2022-07-14 15:30:00,108.0,108.02,107.49,107.61,352160.0,100.329,100.3476,99.8553,99.9667,352160.0
2022-07-14 15:40:00,107.61,107.71,107.51,107.62,550253.0,99.9667,100.0596,99.8738,99.976,550253.0
2022-07-14 15:50:00,107.63,108.23,107.61,108.0,1129239.0,99.9853,100.5427,99.9667,100.329,1129239.0
2022-07-15 09:30:00,109.16,109.57,107.75,108.15,1141930.0,101.4067,101.7875,100.0968,100.4684,1141930.0
2022-07-15 09:40:00,108.16,108.39,107.67,108.15,579876.0,100.4777,100.6913,100.0225,100.4684,579876.0
2022-07-15 09:50:00,108.15,108.7,108.02,108.48,472352.0,100.4684,100.9793,100.3476,100.7749,472352.0
2022-07-15 10:00:00,108.49,109.78,108.49,109.78,537081.0,100.7842,101.9826,100.7842,101.9826,537081.0
2022-07-15 10:10:00,109.78,110.42,109.59,110.42,522617.0,101.9826,102.5772,101.8061,102.5772,522617.0
2022-07-15 10:20:00,110.4,111.1,110.15,111.01,514681.0,102.5586,103.2089,102.3263,103.1253,514681.0
2022-07-15 10:30:00,110.99,111.47,110.9,111.27,427938.0,103.1067,103.5526,103.0231,103.3668,427938.0
2022-07-15 10:40:00,111.28,111.35,110.62,111.0,348961.0,103.3761,103.4411,102.763,103.116,348961.0
2022-07-15 10:50:00,110.98,111.43,110.97,111.23,192276.0,103.0974,103.5154,103.0881,103.3296,192276.0
2022-07-15 11:00:00,111.23,111.63,111.21,111.58,244324.0,103.3296,103.7012,103.311,103.6548,244324.0
2022-07-15 11:10:00,111.58,111.74,111.28,111.29,271820.0,103.6548,103.8034,103.3761,103.3854,271820.0
2022-07-15 11:20:00,111.28,111.69,111.27,111.61,274317.0,103.3761,103.757,103.3668,103.6826,274317.0
2022-07-15 11:30:00,111.62,111.92,111.5,111.88,182601.0,103.6919,103.9706,103.5804,103.9335,182601.0
2022-07-15 11:40:00,111.87,111.94,111.7,111.81,152987.0,103.9242,103.9892,103.7662,103.8684,152987.0
2022-07-15 11:50:00,111.81,112.09,111.76,111.9,166998.0,103.8684,104.1285,103.822,103.952,166998.0
2022-07-15 12:00:00,111.9,112.2,111.81,111.97,219099.0,103.952,104.2307,103.8684,104.0171,219099.0
2022-07-15 12:10:00,111.96,112.33,111.86,112.3,152296.0,104.0078,104.3515,103.9149,104.3236,152296.0
2022-07-15 12:20:00,112.28,112.46,112.09,112.2,217439.0,104.305,104.4723,104.1285,104.2307,217439.0
2022-07-15 12:30:00,112.2,112.24,112.08,112.11,150488.0,104.2307,104.2679,104.1193,104.1471,150488.0
2022-07-15 12:40:00,112.09,112.2,111.85,112.09,256023.0,104.1285,104.2307,103.9056,104.1285,256023.0
2022-07-15 12:50:00,112.08,112.28,112.03,112.24,128304.0,104.1193,104.305,104.0728,104.2679,128304.0
2022-07-15 13:00:00,112.24,112.38,112.19,112.33,155777.0,104.2679,104.3979,104.2214,104.3515,155777.0
2022-07-15 13:10:00,112.33,112.55,112.32,112.52,147014.0,104.3515,104.5559,104.3422,104.528,147014.0
2022-07-15 13:20:00,112.53,113.02,112.51,112.98,272315.0,104.5373,104.9925,104.5187,104.9553,272315.0
2022-07-15 13:30:00,112.97,113.25,112.91,113.07,244584.0,104.946,105.2061,104.8903,105.0389,244584.0
2022-07-15 13:40:00,113.06,113.36,113.0,113.32,257729.0,105.0296,105.3083,104.9739,105.2712,257729.0
2022-07-15 13:50:00,113.33,113.37,113.0,113.1,256251.0,105.2805,105.3176,104.9739,105.0668,256251.0
2022-07-15 14:00:00,113.09,113.31,113.02,113.29,138635.0,105.0575,105.2619,104.9925,105.2433,138635.0
2022-07-15 14:10:00,113.29,113.56,113.22,113.55,217981.0,105.2433,105.4941,105.1783,105.4848,217981.0
2022-07-15 14:20:00,113.55,113.55,113.23,113.36,208317.0,105.4848,105.4848,105.1876,105.3083,208317.0
2022-07-15 14:30:00,113.35,113.64,113.35,113.58,254221.0,105.299,105.5684,105.299,105.5127,254221.0
2022-07-15 14:40:00,113.58,113.87,113.55,113.83,270179.0,105.5127,105.7821,105.4848,105.745,270179.0
2022-07-15 14:50:00,113.83,113.88,113.41,113.44,294361.0,105.745,105.7914,105.3548,105.3827,294361.0
2022-07-15 15:00:00,113.44,113.47,113.27,113.38,229282.0,105.3827,105.4105,105.2247,105.3269,229282.0
2022-07-15 15:10:00,113.37,113.48,113.16,113.21,316115.0,105.3176,105.4198,105.1225,105.169,316115.0
2022-07-15 15:20:00,113.23,113.35,113.1,113.12,231995.0,105.1876,105.299,105.0668,105.0854,231995.0
2022-07-15 15:30:00,113.11,113.14,112.76,112.84,400217.0,105.0761,105.104,104.751,104.8253,400217.0
2022-07-15 15:40:00,112.85,112.92,112.62,112.65,480827.0,104.8346,104.8996,104.6209,104.6488,480827.0
2022-07-15 15:50:00,112.65,112.94,112.52,112.92,1089067.0,104.6488,104.9182,104.528,104.8996,1089067.0
2022-07-18 09:30:00,114.77,115.85,114.61,114.99,883759.0,106.6182,107.6215,106.4696,106.8226,883759.0
2022-07-18 09:40:00,115.0,115.12,113.47,113.67,483929.0,106.8319,106.9433,105.4105,105.5963,483929.0
2022-07-18 09:50:00,113.7,114.07,113.33,113.96,413668.0,105.6242,105.9679,105.2805,105.8657,413668.0
2022-07-18 10:00:00,113.96,114.04,113.18,113.19,219137.0,105.8657,105.94,105.1411,105.1504,219137.0
2022-07-18 10:10:00,113.18,113.29,112.86,113.25,345257.0,105.1411,105.2433,104.8438,105.2061,345257.0
2022-07-18 10:20:00,113.23,113.63,113.1,113.34,170774.0,105.1876,105.5592,105.0668,105.2898,170774.0
2022-07-18 10:30:00,113.35,113.67,113.13,113.31,189852.0,105.299,105.5963,105.0947,105.2619,189852.0
2022-07-18 10:40:00,113.34,113.46,113.01,113.21,103789.0,105.2898,105.4012,104.9832,105.169,103789.0
2022-07-18 10:50:00,113.22,113.42,113.09,113.09,214976.0,105.1783,105.3641,105.0575,105.0575,214976.0
2022-07-18 11:00:00,113.08,113.17,112.63,112.73,194466.0,105.0482,105.1318,104.6302,104.7231,194466.0
2022-07-18 11:10:00,112.69,112.74,112.22,112.32,230007.0,104.6859,104.7324,104.2493,104.3422,230007.0
2022-07-18 11:20:00,112.32,112.68,112.3,112.62,222860.0,104.3422,104.6766,104.3236,104.6209,222860.0
2022-07-18 11:30:00,112.61,112.79,112.42,112.73,222132.0,104.6116,104.7788,104.4351,104.7231,222132.0
2022-07-18 11:40:00,112.73,113.02,112.73,112.76,169098.0,104.7231,104.9925,104.7231,104.751,169098.0
2022-07-18 11:50:00,112.77,112.85,112.61,112.77,194723.0,104.7602,104.8346,104.6116,104.7602,194723.0
2022-07-18 12:00:00,112.78,112.79,112.31,112.43,238290.0,104.7695,104.7788,104.3329,104.4444,238290.0
2022-07-18 12:10:00,112.43,112.59,112.36,112.37,105978.0,104.4444,104.593,104.3794,104.3887,105978.0
2022-07-18 12:20:00,112.36,112.69,112.34,112.52,268692.0,104.3794,104.6859,104.3608,104.528,268692.0
2022-07-18 12:30:00,112.52,112.88,112.52,112.79,91902.0,104.528,104.8624,104.528,104.7788,91902.0
2022-07-18 12:40:00,112.78,112.81,112.46,112.51,77226.0,104.7695,104.7974,104.4723,104.5187,77226.0
2022-07-18 12:50:00,112.5,112.5,112.15,112.16,157574.0,104.5094,104.5094,104.1843,104.1936,157574.0
2022-07-18 13:00:00,112.16,112.43,112.15,112.23,183099.0,104.1936,104.4444,104.1843,104.2586,183099.0
2022-07-18 13:10:00,112.23,112.25,111.97,111.97,171446.0,104.2586,104.2772,104.0171,104.0171,171446.0
2022-07-18 13:20:00,111.97,112.31,111.94,112.26,294711.0,104.0171,104.3329,103.9892,104.2865,294711.0
2022-07-18 13:30:00,112.23,112.25,112.05,112.2,188603.0,104.2586,104.2772,104.0914,104.2307,188603.0
2022-07-18 13:40:00,112.19,112.24,111.9,111.91,167773.0,104.2214,104.2679,103.952,103.9613,167773.0
2022-07-18 13:50:00,111.92,112.14,111.88,111.92,91272.0,103.9706,104.175,103.9335,103.9706,91272.0
2022-07-18 14:00:00,111.91,112.05,111.84,111.97,145550.0,103.9613,104.0914,103.8963,104.0171,145550.0
2022-07-18 14:10:00,111.98,112.16,111.9,112.14,108389.0,104.0264,104.1936,103.952,104.175,108389.0
2022-07-18 14:20:00,112.15,112.22,111.79,111.83,104177.0,104.1843,104.2493,103.8498,103.887,104177.0
2022-07-18 14:30:00,111.83,112.09,111.81,112.07,99772.0,103.887,104.1285,103.8684,104.11,99772.0
2022-07-18 14:40:00,112.06,112.1,111.79,111.92,126305.0,104.1007,104.1378,103.8498,103.9706,126305.0
2022-07-18 14:50:00,111.93,111.94,111.77,111.91,163065.0,103.9799,103.9892,103.8313,103.9613,163065.0
2022-07-18 15:00:00,111.9,112.37,111.9,112.34,156817.0,103.952,104.3887,103.952,104.3608,156817.0
2022-07-18 15:10:00,112.34,112.4,112.23,112.39,201791.0,104.3608,104.4165,104.2586,104.4072,201791.0
2022-07-18 15:20:00,112.38,112.43,112.0,112.0,188886.0,104.3979,104.4444,104.0449,104.0449,188886.0
2022-07-18 15:30:00,111.98,112.0,111.42,111.5,259056.0,104.0264,104.0449,103.5061,103.5804,259056.0
2022-07-18 15:40:00,111.49,111.58,111.35,111.38,262937.0,103.5712,103.6548,103.4411,103.469,262937.0
2022-07-18 15:50:00,111.35,111.93,111.29,111.77,670824.0,103.4411,103.9799,103.3854,103.8313,670824.0
2022-07-19 09:30:00,113.13,113.43,112.67,113.41,569598.0,105.0947,105.3734,104.6673,105.3548,569598.0
2022-07-19 09:40:00,113.42,113.84,113.01,113.41,334882.0,105.3641,105.7542,104.9832,105.3548,334882.0
2022-07-19 09:50:00,113.4,113.66,113.22,113.57,172868.0,105.3455,105.587,105.1783,105.5034,172868.0
2022-07-19 10:00:00,113.57,113.88,113.43,113.8,216525.0,105.5034,105.7914,105.3734,105.7171,216525.0
2022-07-19 10:10:00,113.84,114.35,113.73,114.25,285833.0,105.7542,106.228,105.6521,106.1351,285833.0
2022-07-19 10:20:00,114.25,114.54,114.22,114.32,161021.0,106.1351,106.4045,106.1073,106.2001,161021.0
2022-07-19 10:30:00,114.3,114.42,113.92,114.03,157483.0,106.1816,106.293,105.8286,105.9307,157483.0
2022-07-19 10:40:00,114.06,114.08,113.81,113.95,181346.0,105.9586,105.9772,105.7264,105.8564,181346.0
2022-07-19 10:50:00,113.95,114.03,113.67,113.88,147843.0,105.8564,105.9307,105.5963,105.7914,147843.0
2022-07-19 11:00:00,113.89,114.3,113.89,114.28,157028.0,105.8007,106.1816,105.8007,106.163,157028.0
2022-07-19 11:10:00,114.3,114.31,113.88,113.92,112128.0,106.1816,106.1909,105.7914,105.8286,112128.0
2022-07-19 11:20:00,113.93,114.04,113.8,114.04,150592.0,105.8379,105.94,105.7171,105.94,150592.0
2022-07-19 11:30:00,114.03,114.21,114.0,114.01,202613.0,105.9307,106.098,105.9029,105.9122,202613.0
2022-07-19 11:40:00,114.0,114.0,113.84,113.87,109726.0,105.9029,105.9029,105.7542,105.7821,109726.0
2022-07-19 11:50:00,113.87,114.07,113.86,114.07,123814.0,105.7821,105.9679,105.7728,105.9679,123814.0
2022-07-19 12:00:00,114.06,114.07,113.73,113.75,122565.0,105.9586,105.9679,105.6521,105.6706,122565.0
2022-07-19 12:10:00,113.76,113.84,113.67,113.75,91340.0,105.6799,105.7542,105.5963,105.6706,91340.0
2022-07-19 12:20:00,113.76,114.12,113.76,114.04,95898.0,105.6799,106.0144,105.6799,105.94,95898.0
2022-07-19 12:30:00,114.04,114.31,114.02,114.22,121168.0,105.94,106.1909,105.9215,106.1073,121168.0
2022-07-19 12:40:00,114.21,114.33,114.18,114.2,100096.0,106.098,106.2094,106.0701,106.0887,100096.0
2022-07-19 12:50:00,114.19,114.26,114.14,114.21,69610.0,106.0794,106.1444,106.0329,106.098,69610.0
2022-07-19 13:00:00,114.21,114.26,114.07,114.11,75225.0,106.098,106.1444,105.9679,106.0051,75225.0
2022-07-19 13:10:00,114.12,114.17,113.93,113.98,120867.0,106.0144,106.0608,105.8379,105.8843,120867.0
2022-07-19 13:20:00,113.98,114.13,113.89,114.13,108787.0,105.8843,106.0236,105.8007,106.0236,108787.0
2022-07-19 13:30:00,114.15,114.48,114.12,114.47,109246.0,106.0422,106.3488,106.0144,106.3395,109246.0
2022-07-19 13:40:00,114.47,114.64,114.44,114.58,211410.0,106.3395,106.4974,106.3116,106.4417,211410.0
2022-07-19 13:50:00,114.58,114.69,114.46,114.69,131504.0,106.4417,106.5439,106.3302,106.5439,131504.0
2022-07-19 14:00:00,114.68,114.91,114.64,114.89,125490.0,106.5346,106.7482,106.4974,106.7297,125490.0
2022-07-19 14:10:00,114.9,114.91,114.65,114.82,126641.0,106.739,106.7482,106.5067,106.6646,126641.0
2022-07-19 14:20:00,114.82,114.86,114.66,114.69,102745.0,106.6646,106.7018,106.516,106.5439,102745.0
2022-07-19 14:30:00,114.69,114.75,114.6,114.65,117249.0,106.5439,106.5996,106.4603,106.5067,117249.0
2022-07-19 14:40:00,114.65,114.66,114.39,114.59,175518.0,106.5067,106.516,106.2652,106.451,175518.0
2022-07-19 14:50:00,114.6,114.61,114.43,114.51,137950.0,106.4603,106.4696,106.3023,106.3767,137950.0
2022-07-19 15:00:00,114.52,114.66,114.43,114.66,236891.0,106.3859,106.516,106.3023,106.516,236891.0
2022-07-19 15:10:00,114.65,114.75,114.53,114.69,149653.0,106.5067,106.5996,106.3952,106.5439,149653.0
2022-07-19 15:20:00,114.7,114.82,114.62,114.79,162637.0,106.5532,106.6646,106.4788,106.6368,162637.0
2022-07-19 15:30:00,114.78,114.86,114.62,114.82,239854.0,106.6275,106.7018,106.4788,106.6646,239854.0
2022-07-19 15:40:00,114.83,114.94,114.68,114.69,465553.0,106.6739,106.7761,106.5346,106.5439,465553.0
2022-07-19 15:50:00,114.69,114.81,114.36,114.53,1239462.0,106.5439,106.6553,106.2373,106.3952,1239462.0
2022-07-20 09:30:00,114.1,114.58,113.78,114.34,463461.0,105.9958,106.4417,105.6985,106.2187,463461.0
2022-07-20 09:40:00,114.32,114.39,113.92,114.15,172144.0,106.2001,106.2652,105.8286,106.0422,172144.0
2022-07-20 09:50:00,114.08,114.55,113.84,113.95,349951.0,105.9772,106.4138,105.7542,105.8564,349951.0
2022-07-20 10:00:00,113.95,114.04,113.65,114.04,183723.0,105.8564,105.94,105.5777,105.94,183723.0
2022-07-20 10:10:00,114.04,114.19,113.89,114.04,98083.0,105.94,106.0794,105.8007,105.94,98083.0
2022-07-20 10:20:00,114.05,114.28,113.95,114.28,173795.0,105.9493,106.163,105.8564,106.163,173795.0
2022-07-20 10:30:00,114.27,114.66,114.21,114.44,143451.0,106.1537,106.516,106.098,106.3116,143451.0
2022-07-20 10:40:00,114.41,114.62,114.31,114.5,250348.0,106.2838,106.4788,106.1909,106.3674,250348.0
2022-07-20 10:50:00,114.45,114.7,114.4,114.7,153159.0,106.3209,106.5532,106.2745,106.5532,153159.0
2022-07-20 11:00:00,114.71,114.71,114.28,114.45,104775.0,106.5624,106.5624,106.163,106.3209,104775.0
2022-07-20 11:10:00,114.42,114.58,114.38,114.47,142187.0,106.293,106.4417,106.2559,106.3395,142187.0
2022-07-20 11:20:00,114.47,114.49,114.12,114.21,181973.0,106.3395,106.3581,106.0144,106.098,181973.0
2022-07-20 11:30:00,114.22,114.5,114.01,114.11,175334.0,106.1073,106.3674,105.9122,106.0051,175334.0
2022-07-20 11:40:00,114.1,114.32,113.97,114.24,65468.0,105.9958,106.2001,105.875,106.1258,65468.0
2022-07-20 11:50:00,114.24,114.47,114.22,114.37,87225.0,106.1258,106.3395,106.1073,106.2466,87225.0
2022-07-20 12:00:00,114.37,114.53,114.16,114.51,109535.0,106.2466,106.3952,106.0515,106.3767,109535.0
2022-07-20 12:10:00,114.51,114.67,114.41,114.48,209594.0,106.3767,106.5253,106.2838,106.3488,209594.0
2022-07-20 12:20:00,114.49,114.64,114.31,114.31,154897.0,106.3581,106.4974,106.1909,106.1909,154897.0
2022-07-20 12:30:00,114.32,114.4,114.23,114.26,79858.0,106.2001,106.2745,106.1165,106.1444,79858.0
2022-07-20 12:40:00,114.28,114.29,113.7,113.75,183381.0,106.163,106.1723,105.6242,105.6706,183381.0
2022-07-20 12:50:00,113.75,114.14,113.74,114.08,132649.0,105.6706,106.0329,105.6613,105.9772,132649.0
2022-07-20 13:00:00,114.06,114.16,113.68,113.76,160447.0,105.9586,106.0515,105.6056,105.6799,160447.0
2022-07-20 13:10:00,113.77,114.12,113.48,114.12,124640.0,105.6892,106.0144,105.4198,106.0144,124640.0
2022-07-20 13:20:00,114.12,114.24,113.8,114.22,86519.0,106.0144,106.1258,105.7171,106.1073,86519.0
2022-07-20 13:30:00,114.21,114.39,114.07,114.23,169389.0,106.098,106.2652,105.9679,106.1165,169389.0
2022-07-20 13:40:00,114.21,114.28,113.94,113.96,181727.0,106.098,106.163,105.8471,105.8657,181727.0
2022-07-20 13:50:00,113.95,114.05,113.67,113.74,147961.0,105.8564,105.9493,105.5963,105.6613,147961.0
2022-07-20 14:00:00,113.74,114.04,113.72,113.96,127260.0,105.6613,105.94,105.6428,105.8657,127260.0
2022-07-20 14:10:00,113.96,114.12,113.83,114.12,86399.0,105.8657,106.0144,105.745,106.0144,86399.0
2022-07-20 14:20:00,114.13,114.44,114.11,114.38,221473.0,106.0236,106.3116,106.0051,106.2559,221473.0
2022-07-20 14:30:00,114.38,114.42,114.18,114.4,124612.0,106.2559,106.293,106.0701,106.2745,124612.0
2022-07-20 14:40:00,114.4,114.42,114.27,114.39,99087.0,106.2745,106.293,106.1537,106.2652,99087.0
2022-07-20 14:50:00,114.4,114.4,114.02,114.25,95953.0,106.2745,106.2745,105.9215,106.1351,95953.0
2022-07-20 15:00:00,114.24,114.4,114.19,114.36,183817.0,106.1258,106.2745,106.0794,106.2373,183817.0
2022-07-20 15:10:00,114.33,114.5,114.29,114.49,181904.0,106.2094,106.3674,106.1723,106.3581,181904.0
2022-07-20 15:20:00,114.48,114.64,114.34,114.62,102603.0,106.3488,106.4974,106.2187,106.4788,102603.0
2022-07-20 15:30:00,114.62,114.67,114.33,114.47,207076.0,106.4788,106.5253,106.2094,106.3395,207076.0
2022-07-20 15:40:00,114.48,114.69,114.43,114.62,358166.0,106.3488,106.5439,106.3023,106.4788,358166.0
2022-07-20 15:50:00,114.61,114.74,114.38,114.55,532677.0,106.4696,106.5903,106.2559,106.4138,532677.0
2022-07-21 09:30:00,114.44,114.94,113.96,114.53,444704.0,106.3116,106.7761,105.8657,106.3952,444704.0
2022-07-21 09:40:00,114.55,114.74,114.28,114.47,339273.0,106.4138,106.5903,106.163,106.3395,339273.0
2022-07-21 09:50:00,114.48,115.14,114.36,114.86,436999.0,106.3488,106.9619,106.2373,106.7018,436999.0
2022-07-21 10:00:00,114.89,114.91,114.08,114.16,249998.0,106.7297,106.7482,105.9772,106.0515,249998.0
2022-07-21 10:10:00,114.19,114.26,113.48,114.02,217298.0,106.0794,106.1444,105.4198,105.9215,217298.0
2022-07-21 10:20:00,114.05,114.08,113.39,113.39,192727.0,105.9493,105.9772,105.3362,105.3362,192727.0
2022-07-21 10:30:00,113.41,113.85,113.37,113.85,185624.0,105.3548,105.7635,105.3176,105.7635,185624.0
2022-07-21 10:40:00,113.85,114.16,113.72,114.09,261701.0,105.7635,106.0515,105.6428,105.9865,261701.0
2022-07-21 10:50:00,114.09,114.31,114.06,114.21,373693.0,105.9865,106.1909,105.9586,106.098,373693.0
2022-07-21 11:00:00,114.21,114.28,113.85,114.04,139939.0,106.098,106.163,105.7635,105.94,139939.0
2022-07-21 11:10:00,114.07,114.18,113.94,114.05,106079.0,105.9679,106.0701,105.8471,105.9493,106079.0
2022-07-21 11:20:00,114.05,114.06,113.82,113.89,330294.0,105.9493,105.9586,105.7357,105.8007,330294.0
2022-07-21 11:30:00,113.9,114.63,113.84,114.56,290375.0,105.81,106.4881,105.7542,106.4231,290375.0
2022-07-21 11:40:00,114.57,114.75,114.52,114.66,428079.0,106.4324,106.5996,106.3859,106.516,428079.0
2022-07-21 11:50:00,114.67,114.86,114.6,114.78,430142.0,106.5253,106.7018,106.4603,106.6275,430142.0
2022-07-21 12:00:00,114.78,115.25,114.69,115.15,312488.0,106.6275,107.0641,106.5439,106.9712,312488.0
2022-07-21 12:10:00,115.15,115.26,114.9,114.98,92567.0,106.9712,107.0734,106.739,106.8133,92567.0
2022-07-21 12:20:00,114.97,115.24,114.84,115.22,74625.0,106.804,107.0548,106.6832,107.0362,74625.0
2022-07-21 12:30:00,115.22,115.33,115.09,115.23,156458.0,107.0362,107.1384,106.9155,107.0455,156458.0
2022-07-21 12:40:00,115.23,115.32,115.1,115.12,99328.0,107.0455,107.1291,106.9247,106.9433,99328.0
2022-07-21 12:50:00,115.13,115.47,115.13,115.35,146317.0,106.9526,107.2685,106.9526,107.157,146317.0
2022-07-21 13:00:00,115.35,115.53,115.27,115.42,114096.0,107.157,107.3242,107.0827,107.222,114096.0
2022-07-21 13:10:00,115.41,115.41,115.01,115.02,100590.0,107.2127,107.2127,106.8411,106.8504,100590.0
2022-07-21 13:20:00,115.01,115.09,114.72,114.94,119979.0,106.8411,106.9155,106.5717,106.7761,119979.0
2022-07-21 13:30:00,114.94,114.95,114.63,114.72,247489.0,106.7761,106.7854,106.4881,106.5717,247489.0
2022-07-21 13:40:00,114.72,114.86,114.66,114.73,87951.0,106.5717,106.7018,106.516,106.581,87951.0
2022-07-21 13:50:00,114.72,114.77,114.44,114.6,85201.0,106.5717,106.6182,106.3116,106.4603,85201.0
2022-07-21 14:00:00,114.62,114.66,114.44,114.46,143139.0,106.4788,106.516,106.3116,106.3302,143139.0
2022-07-21 14:10:00,114.46,114.6,114.39,114.55,110575.0,106.3302,106.4603,106.2652,106.4138,110575.0
2022-07-21 14:20:00,114.57,114.77,114.56,114.65,67975.0,106.4324,106.6182,106.4231,106.5067,67975.0
2022-07-21 14:30:00,114.65,114.69,114.44,114.69,90522.0,106.5067,106.5439,106.3116,106.5439,90522.0
2022-07-21 14:40:00,114.68,114.72,114.48,114.59,65596.0,106.5346,106.5717,106.3488,106.451,65596.0
2022-07-21 14:50:00,114.6,114.67,114.45,114.59,71203.0,106.4603,106.5253,106.3209,106.451,71203.0
2022-07-21 15:00:00,114.57,114.92,114.57,114.92,174082.0,106.4324,106.7575,106.4324,106.7575,174082.0
2022-07-21 15:10:00,114.92,114.94,114.76,114.94,60742.0,106.7575,106.7761,106.6089,106.7761,60742.0
2022-07-21 15:20:00,114.92,115.01,114.76,115.0,208921.0,106.7575,106.8411,106.6089,106.8319,208921.0
2022-07-21 15:30:00,114.99,115.16,114.84,115.03,163061.0,106.8226,106.9805,106.6832,106.8597,163061.0
2022-07-21 15:40:00,115.02,115.15,114.97,115.05,215221.0,106.8504,106.9712,106.804,106.8783,215221.0
2022-07-21 15:50:00,115.06,115.35,115.02,115.33,810671.0,106.8876,107.157,106.8504,107.1384,810671.0
2022-07-22 09:30:00,115.24,116.17,115.17,116.04,393143.0,107.0548,107.9187,106.9898,107.798,393143.0
2022-07-22 09:40:00,116.04,116.25,115.2,115.39,384056.0,107.798,107.9931,107.0176,107.1942,384056.0
2022-07-22 09:50:00,115.37,115.54,114.78,114.78,285285.0,107.1756,107.3335,106.6275,106.6275,285285.0
2022-07-22 10:00:00,114.81,115.01,114.53,114.59,194794.0,106.6553,106.8411,106.3952,106.451,194794.0
2022-07-22 10:10:00,114.57,115.21,114.54,115.14,146376.0,106.4324,107.0269,106.4045,106.9619,146376.0
2022-07-22 10:20:00,115.15,115.19,114.79,115.05,154227.0,106.9712,107.0084,106.6368,106.8783,154227.0
2022-07-22 10:30:00,115.02,115.24,114.99,115.18,70282.0,106.8504,107.0548,106.8226,106.9991,70282.0
2022-07-22 10:40:00,115.18,115.29,115.03,115.26,97372.0,106.9991,107.1013,106.8597,107.0734,97372.0
2022-07-22 10:50:00,115.26,115.55,115.26,115.52,144457.0,107.0734,107.3428,107.0734,107.3149,144457.0
2022-07-22 11:00:00,115.52,115.57,115.15,115.23,103045.0,107.3149,107.3614,106.9712,107.0455,103045.0
2022-07-22 11:10:00,115.23,115.44,115.15,115.27,110743.0,107.0455,107.2406,106.9712,107.0827,110743.0
2022-07-22 11:20:00,115.26,115.26,114.85,114.88,100249.0,107.0734,107.0734,106.6925,106.7204,100249.0
2022-07-22 11:30:00,114.88,114.94,114.46,114.51,140859.0,106.7204,106.7761,106.3302,106.3767,140859.0
2022-07-22 11:40:00,114.5,114.56,114.3,114.47,104058.0,106.3674,106.4231,106.1816,106.3395,104058.0
2022-07-22 11:50:00,114.48,114.56,114.32,114.54,81824.0,106.3488,106.4231,106.2001,106.4045,81824.0
2022-07-22 12:00:00,114.53,114.67,114.32,114.32,66799.0,106.3952,106.5253,106.2001,106.2001,66799.0
2022-07-22 12:10:00,114.32,114.51,114.21,114.41,98322.0,106.2001,106.3767,106.098,106.2838,98322.0
2022-07-22 12:20:00,114.41,114.42,114.12,114.33,81518.0,106.2838,106.293,106.0144,106.2094,81518.0
2022-07-22 12:30:00,114.33,114.65,114.33,114.39,72662.0,106.2094,106.5067,106.2094,106.2652,72662.0
2022-07-22 12:40:00,114.4,114.49,114.24,114.43,45661.0,106.2745,106.3581,106.1258,106.3023,45661.0
2022-07-22 12:50:00,114.42,114.44,114.22,114.24,37553.0,106.293,106.3116,106.1073,106.1258,37553.0
2022-07-22 13:00:00,114.24,114.27,114.05,114.25,72696.0,106.1258,106.1537,105.9493,106.1351,72696.0
2022-07-22 13:10:00,114.26,114.26,113.89,113.91,95745.0,106.1444,106.1444,105.8007,105.8193,95745.0
2022-07-22 13:20:00,113.91,114.01,113.8,113.94,66031.0,105.8193,105.9122,105.7171,105.8471,66031.0
2022-07-22 13:30:00,113.94,114.0,113.68,113.92,60292.0,105.8471,105.9029,105.6056,105.8286,60292.0
2022-07-22 13:40:00,113.91,114.08,113.86,114.05,64807.0,105.8193,105.9772,105.7728,105.9493,64807.0
2022-07-22 13:50:00,114.03,114.15,113.95,114.11,64580.0,105.9307,106.0422,105.8564,106.0051,64580.0
2022-07-22 14:00:00,114.12,114.13,113.73,113.77,84323.0,106.0144,106.0236,105.6521,105.6892,84323.0
2022-07-22 14:10:00,113.76,113.99,113.67,113.96,87151.0,105.6799,105.8936,105.5963,105.8657,87151.0
2022-07-22 14:20:00,113.94,114.1,113.84,114.05,94721.0,105.8471,105.9958,105.7542,105.9493,94721.0
2022-07-22 14:30:00,114.04,114.25,113.9,114.14,67296.0,105.94,106.1351,105.81,106.0329,67296.0
2022-07-22 14:40:00,114.12,114.2,114.01,114.17,58218.0,106.0144,106.0887,105.9122,106.0608,58218.0
2022-07-22 14:50:00,114.17,114.3,114.13,114.15,96496.0,106.0608,106.1816,106.0236,106.0422,96496.0
2022-07-22 15:00:00,114.16,114.37,114.08,114.3,98417.0,106.0515,106.2466,105.9772,106.1816,98417.0
2022-07-22 15:10:00,114.33,114.71,114.31,114.48,171757.0,106.2094,106.5624,106.1909,106.3488,171757.0
2022-07-22 15:20:00,114.49,114.61,114.41,114.56,126963.0,106.3581,106.4696,106.2838,106.4231,126963.0
2022-07-22 15:30:00,114.57,114.67,114.36,114.42,144814.0,106.4324,106.5253,106.2373,106.293,144814.0
2022-07-22 15:40:00,114.42,114.58,114.38,114.48,216869.0,106.293,106.4417,106.2559,106.3488,216869.0
2022-07-22 15:50:00,114.49,114.79,114.49,114.76,408283.0,106.3581,106.6368,106.3581,106.6089,408283.0
2022-07-25 09:30:00,115.84,115.9,114.9,115.17,303198.0,107.6122,107.6679,106.739,106.9898,303198.0
2022-07-25 09:40:00,115.19,115.94,115.18,115.78,257348.0,107.0084,107.7051,106.9991,107.5564,257348.0
2022-07-25 09:50:00,115.76,116.38,115.75,116.24,204487.0,107.5379,108.1138,107.5286,107.9838,204487.0
2022-07-25 10:00:00,116.24,116.46,116.12,116.32,193047.0,107.9838,108.1882,107.8723,108.0581,193047.0
2022-07-25 10:10:00,116.31,116.46,116.0,116.06,119989.0,108.0488,108.1882,107.7608,107.8166,119989.0
2022-07-25 10:20:00,116.06,116.22,115.63,115.75,250108.0,107.8166,107.9652,107.4171,107.5286,250108.0
2022-07-25 10:30:00,115.78,115.78,115.14,115.39,196681.0,107.5564,107.5564,106.9619,107.1942,196681.0
2022-07-25 10:40:00,115.4,116.28,115.34,116.15,242785.0,107.2034,108.0209,107.1477,107.9002,242785.0
2022-07-25 10:50:00,116.17,116.35,116.04,116.16,176431.0,107.9187,108.086,107.798,107.9095,176431.0
2022-07-25 11:00:00,116.13,116.18,115.88,115.98,174048.0,107.8816,107.928,107.6493,107.7422,174048.0
2022-07-25 11:10:00,116.01,116.1,115.57,115.74,103704.0,107.7701,107.8537,107.3614,107.5193,103704.0
2022-07-25 11:20:00,115.73,115.93,115.6,115.83,101867.0,107.51,107.6958,107.3892,107.6029,101867.0
2022-07-25 11:30:00,115.82,115.98,115.62,115.64,89822.0,107.5936,107.7422,107.4078,107.4264,89822.0
2022-07-25 11:40:00,115.62,116.18,115.62,116.11,84878.0,107.4078,107.928,107.4078,107.863,84878.0
2022-07-25 11:50:00,116.1,116.14,115.99,116.05,120247.0,107.8537,107.8909,107.7515,107.8073,120247.0
2022-07-25 12:00:00,116.08,116.08,115.79,115.81,49487.0,107.8351,107.8351,107.5657,107.5843,49487.0
2022-07-25 12:10:00,115.8,115.85,115.58,115.65,92271.0,107.575,107.6215,107.3707,107.4357,92271.0
2022-07-25 12:20:00,115.63,115.77,115.53,115.77,75036.0,107.4171,107.5472,107.3242,107.5472,75036.0
2022-07-25 12:30:00,115.78,115.95,115.77,115.85,81004.0,107.5564,107.7144,107.5472,107.6215,81004.0
2022-07-25 12:40:00,115.87,116.07,115.86,116.0,160933.0,107.6401,107.8259,107.6308,107.7608,160933.0
2022-07-25 12:50:00,116.0,116.0,115.82,115.86,71877.0,107.7608,107.7608,107.5936,107.6308,71877.0
2022-07-25 13:00:00,115.86,115.94,115.81,115.92,112544.0,107.6308,107.7051,107.5843,107.6865,112544.0
2022-07-25 13:10:00,115.92,115.94,115.66,115.68,55328.0,107.6865,107.7051,107.445,107.4636,55328.0
2022-07-25 13:20:00,115.69,115.69,115.43,115.47,94553.0,107.4728,107.4728,107.2313,107.2685,94553.0
2022-07-25 13:30:00,115.47,115.5,115.28,115.31,84589.0,107.2685,107.2963,107.092,107.1198,84589.0
2022-07-25 13:40:00,115.33,115.46,115.25,115.34,104194.0,107.1384,107.2592,107.0641,107.1477,104194.0
2022-07-25 13:50:00,115.33,115.35,115.21,115.31,57043.0,107.1384,107.157,107.0269,107.1198,57043.0
2022-07-25 14:00:00,115.32,115.57,115.27,115.41,88780.0,107.1291,107.3614,107.0827,107.2127,88780.0
2022-07-25 14:10:00,115.43,115.46,115.21,115.23,71411.0,107.2313,107.2592,107.0269,107.0455,71411.0
2022-07-25 14:20:00,115.22,115.27,115.15,115.21,92070.0,107.0362,107.0827,106.9712,107.0269,92070.0
2022-07-25 14:30:00,115.22,115.32,115.16,115.27,82528.0,107.0362,107.1291,106.9805,107.0827,82528.0
2022-07-25 14:40:00,115.26,115.33,115.01,115.08,110481.0,107.0734,107.1384,106.8411,106.9062,110481.0
2022-07-25 14:50:00,115.08,115.09,114.88,114.91,100010.0,106.9062,106.9155,106.7204,106.7482,100010.0
2022-07-25 15:00:00,114.9,115.04,114.77,114.97,83128.0,106.739,106.869,106.6182,106.804,83128.0
2022-07-25 15:10:00,114.98,115.02,114.86,115.0,76932.0,106.8133,106.8504,106.7018,106.8319,76932.0
2022-07-25 15:20:00,114.98,115.12,114.91,114.97,169467.0,106.8133,106.9433,106.7482,106.804,169467.0
2022-07-25 15:30:00,114.96,115.29,114.9,115.27,143330.0,106.7947,107.1013,106.739,107.0827,143330.0
2022-07-25 15:40:00,115.26,115.34,115.1,115.14,250950.0,107.0734,107.1477,106.9247,106.9619,250950.0
2022-07-25 15:50:00,115.14,115.32,115.0,115.24,774768.0,106.9619,107.1291,106.8319,107.0548,774768.0
2022-07-26 09:30:00,114.58,115.58,114.22,115.49,508964.0,106.4417,107.3707,106.1073,107.287,508964.0
2022-07-26 09:40:00,115.5,115.51,114.41,114.61,257643.0,107.2963,107.3056,106.2838,106.4696,257643.0
2022-07-26 09:50:00,114.61,115.03,114.54,114.63,111080.0,106.4696,106.8597,106.4045,106.4881,111080.0
2022-07-26 10:00:00,114.61,114.81,114.41,114.61,146921.0,106.4696,106.6553,106.2838,106.4696,146921.0
2022-07-26 10:10:00,114.61,114.74,114.45,114.65,88508.0,106.4696,106.5903,106.3209,106.5067,88508.0
2022-07-26 10:20:00,114.61,114.75,114.38,114.74,141007.0,106.4696,106.5996,106.2559,106.5903,141007.0
2022-07-26 10:30:00,114.75,115.11,114.64,114.99,124465.0,106.5996,106.934,106.4974,106.8226,124465.0
2022-07-26 10:40:00,114.98,115.22,114.92,115.1,317578.0,106.8133,107.0362,106.7575,106.9247,317578.0
2022-07-26 10:50:00,115.1,115.14,114.7,114.9,151321.0,106.9247,106.9619,106.5532,106.739,151321.0
2022-07-26 11:00:00,114.9,115.08,114.51,114.54,92711.0,106.739,106.9062,106.3767,106.4045,92711.0
2022-07-26 11:10:00,114.53,114.6,114.24,114.24,117836.0,106.3952,106.4603,106.1258,106.1258,117836.0
2022-07-26 11:20:00,114.26,114.33,113.92,113.93,202924.0,106.1444,106.2094,105.8286,105.8379,202924.0
2022-07-26 11:30:00,113.91,114.05,113.69,113.84,106210.0,105.8193,105.9493,105.6149,105.7542,106210.0
2022-07-26 11:40:00,113.84,114.01,113.77,113.87,92640.0,105.7542,105.9122,105.6892,105.7821,92640.0
2022-07-26 11:50:00,113.86,113.92,113.6,113.61,111206.0,105.7728,105.8286,105.5313,105.5406,111206.0
2022-07-26 12:00:00,113.61,113.72,113.48,113.53,93046.0,105.5406,105.6428,105.4198,105.4663,93046.0
2022-07-26 12:10:00,113.53,113.8,113.45,113.77,78042.0,105.4663,105.7171,105.3919,105.6892,78042.0
2022-07-26 12:20:00,113.77,114.09,113.72,113.85,1944959.0,105.6892,105.9865,105.6428,105.7635,1944959.0
2022-07-26 12:30:00,113.86,114.12,113.86,114.02,119586.0,105.7728,106.0144,105.7728,105.9215,119586.0
2022-07-26 12:40:00,114.02,114.06,113.79,114.03,87631.0,105.9215,105.9586,105.7078,105.9307,87631.0
2022-07-26 12:50:00,114.01,114.28,114.01,114.07,134521.0,105.9122,106.163,105.9122,105.9679,134521.0
2022-07-26 13:00:00,114.07,114.23,113.98,114.23,64208.0,105.9679,106.1165,105.8843,106.1165,64208.0
2022-07-26 13:10:00,114.25,114.3,113.97,114.03,82427.0,106.1351,106.1816,105.875,105.9307,82427.0
2022-07-26 13:20:00,114.04,114.29,114.03,114.23,59072.0,105.94,106.1723,105.9307,106.1165,59072.0
2022-07-26 13:30:00,114.22,114.23,113.9,113.92,65742.0,106.1073,106.1165,105.81,105.8286,65742.0
2022-07-26 13:40:00,113.91,113.98,113.85,113.94,72591.0,105.8193,105.8843,105.7635,105.8471,72591.0
2022-07-26 13:50:00,113.95,114.04,113.8,113.81,101987.0,105.8564,105.94,105.7171,105.7264,101987.0
2022-07-26 14:00:00,113.8,114.01,113.77,113.79,140995.0,105.7171,105.9122,105.6892,105.7078,140995.0
2022-07-26 14:10:00,113.81,113.84,113.68,113.68,64536.0,105.7264,105.7542,105.6056,105.6056,64536.0
2022-07-26 14:20:00,113.68,113.68,113.39,113.4,93838.0,105.6056,105.6056,105.3362,105.3455,93838.0
2022-07-26 14:30:00,113.4,113.44,113.08,113.09,203314.0,105.3455,105.3827,105.0482,105.0575,203314.0
2022-07-26 14:40:00,113.08,113.18,113.05,113.06,111850.0,105.0482,105.1411,105.0204,105.0296,111850.0
2022-07-26 14:50:00,113.07,113.27,113.06,113.22,59427.0,105.0389,105.2247,105.0296,105.1783,59427.0
2022-07-26 15:00:00,113.23,113.3,113.03,113.11,118236.0,105.1876,105.2526,105.0018,105.0761,118236.0
2022-07-26 15:10:00,113.13,113.41,113.1,113.22,183254.0,105.0947,105.3548,105.0668,105.1783,183254.0
2022-07-26 15:20:00,113.23,113.28,113.08,113.26,117161.0,105.1876,105.234,105.0482,105.2154,117161.0
2022-07-26 15:30:00,113.26,113.39,113.15,113.36,175818.0,105.2154,105.3362,105.1133,105.3083,175818.0
2022-07-26 15:40:00,113.37,113.4,113.04,113.15,231633.0,105.3176,105.3455,105.0111,105.1133,231633.0
2022-07-26 15:50:00,113.16,113.5,113.13,113.39,643734.0,105.1225,105.4384,105.0947,105.3362,643734.0
2022-07-27 09:30:00,114.01,114.24,113.3,113.5,288268.0,105.9122,106.1258,105.2526,105.4384,288268.0
2022-07-27 09:40:00,113.54,114.0,113.43,113.98,110722.0,105.4756,105.9029,105.3734,105.8843,110722.0
2022-07-27 09:50:00,113.99,114.16,113.88,113.93,91521.0,105.8936,106.0515,105.7914,105.8379,91521.0
2022-07-27 10:00:00,113.95,114.09,113.55,113.61,135977.0,105.8564,105.9865,105.4848,105.5406,135977.0
2022-07-27 10:10:00,113.62,113.74,113.48,113.53,151376.0,105.5499,105.6613,105.4198,105.4663,151376.0
2022-07-27 10:20:00,113.53,113.94,113.47,113.84,171077.0,105.4663,105.8471,105.4105,105.7542,171077.0
2022-07-27 10:30:00,113.79,114.04,113.79,113.93,161273.0,105.7078,105.94,105.7078,105.8379,161273.0
2022-07-27 10:40:00,113.93,113.93,113.63,113.73,144176.0,105.8379,105.8379,105.5592,105.6521,144176.0
2022-07-27 10:50:00,113.77,113.8,113.61,113.76,120483.0,105.6892,105.7171,105.5406,105.6799,120483.0
2022-07-27 11:00:00,113.77,113.99,113.67,113.68,88592.0,105.6892,105.8936,105.5963,105.6056,88592.0
2022-07-27 11:10:00,113.67,113.8,113.62,113.75,68524.0,105.5963,105.7171,105.5499,105.6706,68524.0
2022-07-27 11:20:00,113.77,114.01,113.73,114.0,93118.0,105.6892,105.9122,105.6521,105.9029,93118.0
2022-07-27 11:30:00,114.02,114.22,113.98,114.15,162636.0,105.9215,106.1073,105.8843,106.0422,162636.0
2022-07-27 11:40:00,114.17,114.34,114.12,114.12,91895.0,106.0608,106.2187,106.0144,106.0144,91895.0
2022-07-27 11:50:00,114.13,114.41,114.08,114.28,107800.0,106.0236,106.2838,105.9772,106.163,107800.0
2022-07-27 12:00:00,114.28,114.3,114.15,114.22,98814.0,106.163,106.1816,106.0422,106.1073,98814.0
2022-07-27 12:10:00,114.2,114.22,113.89,113.9,79494.0,106.0887,106.1073,105.8007,105.81,79494.0
2022-07-27 12:20:00,113.89,113.94,113.77,113.78,86902.0,105.8007,105.8471,105.6892,105.6985,86902.0
2022-07-27 12:30:00,113.78,113.88,113.71,113.81,77044.0,105.6985,105.7914,105.6335,105.7264,77044.0
2022-07-27 12:40:00,113.8,113.94,113.8,113.84,76960.0,105.7171,105.8471,105.7171,105.7542,76960.0
2022-07-27 12:50:00,113.84,113.95,113.65,113.68,48494.0,105.7542,105.8564,105.5777,105.6056,48494.0
2022-07-27 13:00:00,113.68,113.83,113.67,113.79,87060.0,105.6056,105.745,105.5963,105.7078,87060.0
2022-07-27 13:10:00,113.77,114.02,113.75,113.95,93036.0,105.6892,105.9215,105.6706,105.8564,93036.0
2022-07-27 13:20:00,113.94,114.12,113.91,114.07,91443.0,105.8471,106.0144,105.8193,105.9679,91443.0
2022-07-27 13:30:00,114.07,114.12,113.99,114.07,157992.0,105.9679,106.0144,105.8936,105.9679,157992.0
2022-07-27 13:40:00,114.08,114.15,114.0,114.06,109250.0,105.9772,106.0422,105.9029,105.9586,109250.0
2022-07-27 13:50:00,114.06,114.11,113.96,114.03,109491.0,105.9586,106.0051,105.8657,105.9307,109491.0
2022-07-27 14:00:00,114.03,114.23,113.82,113.95,333394.0,105.9307,106.1165,105.7357,105.8564,333394.0
2022-07-27 14:10:00,113.93,114.2,113.88,114.12,121940.0,105.8379,106.0887,105.7914,106.0144,121940.0
2022-07-27 14:20:00,114.12,114.2,113.97,114.07,90598.0,106.0144,106.0887,105.875,105.9679,90598.0
2022-07-27 14:30:00,114.06,114.7,113.73,114.67,222844.0,105.9586,106.5532,105.6521,106.5253,222844.0
2022-07-27 14:40:00,114.69,115.2,114.69,115.01,211033.0,106.5439,107.0176,106.5439,106.8411,211033.0
2022-07-27 14:50:00,115.01,115.4,114.85,115.02,238374.0,106.8411,107.2034,106.6925,106.8504,238374.0
2022-07-27 15:00:00,115.03,115.41,114.9,115.19,241024.0,106.8597,107.2127,106.739,107.0084,241024.0
2022-07-27 15:10:00,115.19,115.33,115.05,115.16,272461.0,107.0084,107.1384,106.8783,106.9805,272461.0
2022-07-27 15:20:00,115.17,115.53,115.08,115.51,347021.0,106.9898,107.3242,106.9062,107.3056,347021.0
2022-07-27 15:30:00,115.51,115.74,115.38,115.39,269678.0,107.3056,107.5193,107.1849,107.1942,269678.0
2022-07-27 15:40:00,115.39,115.59,115.37,115.48,251040.0,107.1942,107.3799,107.1756,107.2778,251040.0
2022-07-27 15:50:00,115.46,115.5,115.12,115.19,560420.0,107.2592,107.2963,106.9433,107.0084,560420.0
2022-07-28 09:30:00,115.25,115.88,114.99,115.73,399954.0,107.0641,107.6493,106.8226,107.51,399954.0
2022-07-28 09:40:00,115.74,115.98,115.0,115.36,204359.0,107.5193,107.7422,106.8319,107.1663,204359.0
2022-07-28 09:50:00,115.32,115.32,114.51,115.01,168316.0,107.1291,107.1291,106.3767,106.8411,168316.0
2022-07-28 10:00:00,115.02,115.12,114.05,114.11,231704.0,106.8504,106.9433,105.9493,106.0051,231704.0
2022-07-28 10:10:00,114.14,114.37,113.95,114.04,206805.0,106.0329,106.2466,105.8564,105.94,206805.0
2022-07-28 10:20:00,114.05,114.06,113.53,113.75,171196.0,105.9493,105.9586,105.4663,105.6706,171196.0
2022-07-28 10:30:00,113.78,114.07,113.6,113.89,111470.0,105.6985,105.9679,105.5313,105.8007,111470.0
2022-07-28 10:40:00,113.88,114.61,113.86,114.51,221723.0,105.7914,106.4696,105.7728,106.3767,221723.0
2022-07-28 10:50:00,114.5,114.53,114.34,114.48,83717.0,106.3674,106.3952,106.2187,106.3488,83717.0
2022-07-28 11:00:00,114.46,114.61,114.33,114.46,132932.0,106.3302,106.4696,106.2094,106.3302,132932.0
2022-07-28 11:10:00,114.46,114.56,114.3,114.45,112122.0,106.3302,106.4231,106.1816,106.3209,112122.0
2022-07-28 11:20:00,114.46,114.8,114.33,114.79,137532.0,106.3302,106.6461,106.2094,106.6368,137532.0
2022-07-28 11:30:00,114.79,114.85,114.54,114.71,126291.0,106.6368,106.6925,106.4045,106.5624,126291.0
2022-07-28 11:40:00,114.74,115.01,114.7,114.89,157570.0,106.5903,106.8411,106.5532,106.7297,157570.0
2022-07-28 11:50:00,114.91,114.97,114.74,114.78,129242.0,106.7482,106.804,106.5903,106.6275,129242.0
2022-07-28 12:00:00,114.78,114.91,114.69,114.76,107707.0,106.6275,106.7482,106.5439,106.6089,107707.0
2022-07-28 12:10:00,114.76,115.07,114.72,114.73,232422.0,106.6089,106.8969,106.5717,106.581,232422.0
2022-07-28 12:20:00,114.73,114.81,114.64,114.69,75632.0,106.581,106.6553,106.4974,106.5439,75632.0
2022-07-28 12:30:00,114.69,114.79,114.44,114.7,113076.0,106.5439,106.6368,106.3116,106.5532,113076.0
2022-07-28 12:40:00,114.69,114.76,114.62,114.7,88087.0,106.5439,106.6089,106.4788,106.5532,88087.0
2022-07-28 12:50:00,114.71,114.87,114.66,114.83,93103.0,106.5624,106.7111,106.516,106.6739,93103.0
2022-07-28 13:00:00,114.83,114.83,114.66,114.75,78128.0,106.6739,106.6739,106.516,106.5996,78128.0
2022-07-28 13:10:00,114.76,114.89,114.62,114.72,105844.0,106.6089,106.7297,106.4788,106.5717,105844.0
2022-07-28 13:20:00,114.74,114.97,114.71,114.9,124690.0,106.5903,106.804,106.5624,106.739,124690.0
2022-07-28 13:30:00,114.9,115.01,114.84,114.86,207422.0,106.739,106.8411,106.6832,106.7018,207422.0
2022-07-28 13:40:00,114.86,114.96,114.71,114.75,228597.0,106.7018,106.7947,106.5624,106.5996,228597.0
2022-07-28 13:50:00,114.75,114.75,114.68,114.69,137602.0,106.5996,106.5996,106.5346,106.5439,137602.0
2022-07-28 14:00:00,114.69,114.73,114.37,114.41,158908.0,106.5439,106.581,106.2466,106.2838,158908.0
2022-07-28 14:10:00,114.4,114.61,114.33,114.45,129385.0,106.2745,106.4696,106.2094,106.3209,129385.0
2022-07-28 14:20:00,114.44,114.65,114.4,114.6,93962.0,106.3116,106.5067,106.2745,106.4603,93962.0
2022-07-28 14:30:00,114.61,114.73,114.57,114.68,105176.0,106.4696,106.581,106.4324,106.5346,105176.0
2022-07-28 14:40:00,114.69,114.72,114.57,114.61,121960.0,106.5439,106.5717,106.4324,106.4696,121960.0
2022-07-28 14:50:00,114.61,114.73,114.51,114.71,154996.0,106.4696,106.581,106.3767,106.5624,154996.0
2022-07-28 15:00:00,114.72,114.91,114.67,114.77,156945.0,106.5717,106.7482,106.5253,106.6182,156945.0
2022-07-28 15:10:00,114.77,114.79,114.57,114.64,119861.0,106.6182,106.6368,106.4324,106.4974,119861.0
2022-07-28 15:20:00,114.65,114.79,114.65,114.75,109357.0,106.5067,106.6368,106.5067,106.5996,109357.0
2022-07-28 15:30:00,114.76,114.76,114.5,114.58,153241.0,106.6089,106.6089,106.3674,106.4417,153241.0
2022-07-28 15:40:00,114.58,114.71,114.46,114.69,203708.0,106.4417,106.5624,106.3302,106.5439,203708.0
2022-07-28 15:50:00,114.69,114.83,114.53,114.8,1051126.0,106.5439,106.6739,106.3952,106.6461,1051126.0
2022-07-29 09:30:00,115.59,115.79,115.01,115.28,591805.0,107.3799,107.5657,106.8411,107.092,591805.0
2022-07-29 09:40:00,115.26,115.5,114.98,115.25,362227.0,107.0734,107.2963,106.8133,107.0641,362227.0
2022-07-29 09:50:00,115.21,115.94,115.15,115.84,526477.0,107.0269,107.7051,106.9712,107.6122,526477.0
2022-07-29 10:00:00,115.76,116.5,115.66,116.18,257754.0,107.5379,108.2253,107.445,107.928,257754.0
2022-07-29 10:10:00,116.19,116.36,115.86,116.1,195569.0,107.9373,108.0953,107.6308,107.8537,195569.0
2022-07-29 10:20:00,116.09,116.29,115.95,116.14,101187.0,107.8444,108.0302,107.7144,107.8909,101187.0
2022-07-29 10:30:00,116.16,116.19,115.93,116.12,141820.0,107.9095,107.9373,107.6958,107.8723,141820.0
2022-07-29 10:40:00,116.13,116.37,116.12,116.17,211316.0,107.8816,108.1045,107.8723,107.9187,211316.0
2022-07-29 10:50:00,116.19,116.48,116.08,116.17,142172.0,107.9373,108.2067,107.8351,107.9187,142172.0
2022-07-29 11:00:00,116.19,116.35,115.95,116.09,155797.0,107.9373,108.086,107.7144,107.8444,155797.0
2022-07-29 11:10:00,116.11,116.11,115.46,115.53,153701.0,107.863,107.863,107.2592,107.3242,153701.0
2022-07-29 11:20:00,115.52,115.63,115.19,115.3,124049.0,107.3149,107.4171,107.0084,107.1105,124049.0
2022-07-29 11:30:00,115.31,115.62,115.31,115.56,105416.0,107.1198,107.4078,107.1198,107.3521,105416.0
2022-07-29 11:40:00,115.56,115.63,115.41,115.43,144002.0,107.3521,107.4171,107.2127,107.2313,144002.0
2022-07-29 11:50:00,115.43,115.58,115.35,115.41,126647.0,107.2313,107.3707,107.157,107.2127,126647.0
2022-07-29 12:00:00,115.42,115.46,115.1,115.17,155585.0,107.222,107.2592,106.9247,106.9898,155585.0
2022-07-29 12:10:00,115.19,115.27,115.07,115.22,113527.0,107.0084,107.0827,106.8969,107.0362,113527.0
2022-07-29 12:20:00,115.23,115.44,115.17,115.3,186223.0,107.0455,107.2406,106.9898,107.1105,186223.0
2022-07-29 12:30:00,115.3,115.33,115.16,115.26,157841.0,107.1105,107.1384,106.9805,107.0734,157841.0
2022-07-29 12:40:00,115.25,115.29,115.14,115.18,170878.0,107.0641,107.1013,106.9619,106.9991,170878.0
2022-07-29 12:50:00,115.18,115.2,114.98,115.0,227390.0,106.9991,107.0176,106.8133,106.8319,227390.0
2022-07-29 13:00:00,114.99,115.01,114.93,114.99,145131.0,106.8226,106.8411,106.7668,106.8226,145131.0
2022-07-29 13:10:00,115.0,115.01,114.79,114.87,168652.0,106.8319,106.8411,106.6368,106.7111,168652.0
2022-07-29 13:20:00,114.88,115.01,114.78,114.99,173931.0,106.7204,106.8411,106.6275,106.8226,173931.0
2022-07-29 13:30:00,114.97,115.19,114.97,115.13,160551.0,106.804,107.0084,106.804,106.9526,160551.0
2022-07-29 13:40:00,115.13,115.15,114.92,114.97,102284.0,106.9526,106.9712,106.7575,106.804,102284.0
2022-07-29 13:50:00,114.97,115.19,114.96,114.99,274579.0,106.804,107.0084,106.7947,106.8226,274579.0
2022-07-29 14:00:00,114.99,115.23,114.95,115.19,123040.0,106.8226,107.0455,106.7854,107.0084,123040.0
2022-07-29 14:10:00,115.2,115.6,115.19,115.6,142209.0,107.0176,107.3892,107.0084,107.3892,142209.0
2022-07-29 14:20:00,115.6,115.63,115.49,115.58,89603.0,107.3892,107.4171,107.287,107.3707,89603.0
2022-07-29 14:30:00,115.6,115.64,115.36,115.57,139042.0,107.3892,107.4264,107.1663,107.3614,139042.0
2022-07-29 14:40:00,115.56,115.6,115.4,115.58,342309.0,107.3521,107.3892,107.2034,107.3707,342309.0
2022-07-29 14:50:00,115.56,115.83,115.52,115.77,169751.0,107.3521,107.6029,107.3149,107.5472,169751.0
2022-07-29 15:00:00,115.77,115.9,115.69,115.7,170136.0,107.5472,107.6679,107.4728,107.4821,170136.0
2022-07-29 15:10:00,115.7,115.8,115.62,115.67,167803.0,107.4821,107.575,107.4078,107.4543,167803.0
2022-07-29 15:20:00,115.67,115.71,115.5,115.66,197531.0,107.4543,107.4914,107.2963,107.445,197531.0
2022-07-29 15:30:00,115.66,115.7,115.46,115.46,223995.0,107.445,107.4821,107.2592,107.2592,223995.0
2022-07-29 15:40:00,115.45,115.54,115.33,115.48,233812.0,107.2499,107.3335,107.1384,107.2778,233812.0
2022-07-29 15:50:00,115.49,115.6,115.29,115.39,770516.0,107.287,107.3892,107.1013,107.1942,770516.0
2022-08-01 09:30:00,114.5,114.64,113.07,113.21,520539.0,106.3674,106.4974,105.0389,105.169,520539.0
2022-08-01 09:40:00,113.3,114.1,113.12,113.38,775013.0,105.2526,105.9958,105.0854,105.3269,775013.0
2022-08-01 09:50:00,113.4,113.89,113.32,113.79,506116.0,105.3455,105.8007,105.2712,105.7078,506116.0
2022-08-01 10:00:00,113.77,114.71,113.65,114.54,585970.0,105.6892,106.5624,105.5777,106.4045,585970.0
2022-08-01 10:10:00,114.52,114.79,114.11,114.11,251808.0,106.3859,106.6368,106.0051,106.0051,251808.0
2022-08-01 10:20:00,114.08,114.09,113.63,113.77,215904.0,105.9772,105.9865,105.5592,105.6892,215904.0
2022-08-01 10:30:00,113.79,114.09,113.75,113.94,218594.0,105.7078,105.9865,105.6706,105.8471,218594.0
2022-08-01 10:40:00,113.95,114.52,113.91,114.51,321002.0,105.8564,106.3859,105.8193,106.3767,321002.0
2022-08-01 10:50:00,114.52,114.96,114.51,114.85,302832.0,106.3859,106.7947,106.3767,106.6925,302832.0
2022-08-01 11:00:00,114.86,115.11,114.63,114.72,206920.0,106.7018,106.934,106.4881,106.5717,206920.0
2022-08-01 11:10:00,114.73,114.74,114.24,114.31,127995.0,106.581,106.5903,106.1258,106.1909,127995.0
2022-08-01 11:20:00,114.31,114.78,114.29,114.74,139677.0,106.1909,106.6275,106.1723,106.5903,139677.0
2022-08-01 11:30:00,114.74,114.77,114.3,114.3,110214.0,106.5903,106.6182,106.1816,106.1816,110214.0
2022-08-01 11:40:00,114.3,114.47,114.22,114.4,106506.0,106.1816,106.3395,106.1073,106.2745,106506.0
2022-08-01 11:50:00,114.39,114.4,114.09,114.13,133929.0,106.2652,106.2745,105.9865,106.0236,133929.0
2022-08-01 12:00:00,114.13,114.31,113.9,113.91,135029.0,106.0236,106.1909,105.81,105.8193,135029.0
2022-08-01 12:10:00,113.9,114.09,113.78,114.06,142323.0,105.81,105.9865,105.6985,105.9586,142323.0
2022-08-01 12:20:00,114.06,114.4,114.05,114.39,98233.0,105.9586,106.2745,105.9493,106.2652,98233.0
2022-08-01 12:30:00,114.38,114.41,114.22,114.24,448174.0,106.2559,106.2838,106.1073,106.1258,448174.0
2022-08-01 12:40:00,114.25,114.43,114.07,114.18,196243.0,106.1351,106.3023,105.9679,106.0701,196243.0
2022-08-01 12:50:00,114.18,114.22,113.89,114.19,146193.0,106.0701,106.1073,105.8007,106.0794,146193.0
2022-08-01 13:00:00,114.2,114.28,113.97,114.26,78433.0,106.0887,106.163,105.875,106.1444,78433.0
2022-08-01 13:10:00,114.26,114.4,114.02,114.03,126671.0,106.1444,106.2745,105.9215,105.9307,126671.0
2022-08-01 13:20:00,114.06,114.08,113.73,113.76,213060.0,105.9586,105.9772,105.6521,105.6799,213060.0
2022-08-01 13:30:00,113.76,113.8,113.45,113.49,217345.0,105.6799,105.7171,105.3919,105.4291,217345.0
2022-08-01 13:40:00,113.48,113.5,113.28,113.46,144999.0,105.4198,105.4384,105.234,105.4012,144999.0
2022-08-01 13:50:00,113.46,113.52,113.36,113.5,156920.0,105.4012,105.457,105.3083,105.4384,156920.0
2022-08-01 14:00:00,113.5,113.69,113.33,113.55,251580.0,105.4384,105.6149,105.2805,105.4848,251580.0
2022-08-01 14:10:00,113.55,113.73,113.43,113.52,280486.0,105.4848,105.6521,105.3734,105.457,280486.0
2022-08-01 14:20:00,113.52,113.65,113.46,113.56,289994.0,105.457,105.5777,105.4012,105.4941,289994.0
2022-08-01 14:30:00,113.57,113.96,113.51,113.96,267392.0,105.5034,105.8657,105.4477,105.8657,267392.0
2022-08-01 14:40:00,113.97,114.11,113.88,113.91,179572.0,105.875,106.0051,105.7914,105.8193,179572.0
2022-08-01 14:50:00,113.93,114.47,113.89,114.32,141055.0,105.8379,106.3395,105.8007,106.2001,141055.0
2022-08-01 15:00:00,114.32,114.37,114.13,114.3,326223.0,106.2001,106.2466,106.0236,106.1816,326223.0
2022-08-01 15:10:00,114.29,114.32,114.15,114.19,362095.0,106.1723,106.2001,106.0422,106.0794,362095.0
2022-08-01 15:20:00,114.18,114.24,113.92,114.22,382525.0,106.0701,106.1258,105.8286,106.1073,382525.0
2022-08-01 15:30:00,114.22,114.37,114.1,114.34,249740.0,106.1073,106.2466,105.9958,106.2187,249740.0
2022-08-01 15:40:00,114.34,114.52,114.25,114.34,274594.0,106.2187,106.3859,106.1351,106.2187,274594.0
2022-08-01 15:50:00,114.33,114.54,114.2,114.21,762999.0,106.2094,106.4045,106.0887,106.098,762999.0
2022-08-02 09:30:00,113.92,114.05,112.96,113.14,657565.0,105.8286,105.9493,104.9367,105.104,657565.0
2022-08-02 09:40:00,113.12,113.34,112.97,113.04,478876.0,105.0854,105.2898,104.946,105.0111,478876.0
2022-08-02 09:50:00,113.04,113.12,112.71,112.82,442959.0,105.0111,105.0854,104.7045,104.8067,442959.0
2022-08-02 10:00:00,112.81,113.06,112.74,112.77,219818.0,104.7974,105.0296,104.7324,104.7602,219818.0
2022-08-02 10:10:00,112.77,113.02,112.58,113.0,373146.0,104.7602,104.9925,104.5837,104.9739,373146.0
2022-08-02 10:20:00,113.01,113.17,112.93,113.06,374711.0,104.9832,105.1318,104.9089,105.0296,374711.0
2022-08-02 10:30:00,113.07,113.44,112.92,113.34,314446.0,105.0389,105.3827,104.8996,105.2898,314446.0
2022-08-02 10:40:00,113.36,113.46,113.21,113.33,329145.0,105.3083,105.4012,105.169,105.2805,329145.0
2022-08-02 10:50:00,113.33,113.59,113.26,113.29,304245.0,105.2805,105.522,105.2154,105.2433,304245.0
2022-08-02 11:00:00,113.32,113.36,113.21,113.29,208334.0,105.2712,105.3083,105.169,105.2433,208334.0
2022-08-02 11:10:00,113.29,113.35,113.22,113.29,203450.0,105.2433,105.299,105.1783,105.2433,203450.0
2022-08-02 11:20:00,113.3,113.94,113.21,113.92,170339.0,105.2526,105.8471,105.169,105.8286,170339.0
2022-08-02 11:30:00,113.91,113.93,113.62,113.89,148769.0,105.8193,105.8379,105.5499,105.8007,148769.0
2022-08-02 11:40:00,113.88,114.22,113.83,114.21,164522.0,105.7914,106.1073,105.745,106.098,164522.0
2022-08-02 11:50:00,114.2,114.4,114.04,114.06,157361.0,106.0887,106.2745,105.94,105.9586,157361.0
2022-08-02 12:00:00,114.07,114.19,113.97,114.06,209342.0,105.9679,106.0794,105.875,105.9586,209342.0
2022-08-02 12:10:00,114.06,114.11,113.86,113.89,184146.0,105.9586,106.0051,105.7728,105.8007,184146.0
2022-08-02 12:20:00,113.89,113.91,113.79,113.87,152655.0,105.8007,105.8193,105.7078,105.7821,152655.0
2022-08-02 12:30:00,113.87,113.87,113.73,113.8,194903.0,105.7821,105.7821,105.6521,105.7171,194903.0
2022-08-02 12:40:00,113.81,113.9,113.8,113.82,196835.0,105.7264,105.81,105.7171,105.7357,196835.0
2022-08-02 12:50:00,113.83,113.85,113.7,113.82,184469.0,105.745,105.7635,105.6242,105.7357,184469.0
2022-08-02 13:00:00,113.81,113.88,113.75,113.87,118901.0,105.7264,105.7914,105.6706,105.7821,118901.0
2022-08-02 13:10:00,113.87,113.87,113.72,113.79,145247.0,105.7821,105.7821,105.6428,105.7078,145247.0
2022-08-02 13:20:00,113.78,113.81,113.31,113.43,180941.0,105.6985,105.7264,105.2619,105.3734,180941.0
2022-08-02 13:30:00,113.42,113.44,113.18,113.35,168877.0,105.3641,105.3827,105.1411,105.299,168877.0
2022-08-02 13:40:00,113.36,113.55,113.31,113.41,143964.0,105.3083,105.4848,105.2619,105.3548,143964.0
2022-08-02 13:50:00,113.39,113.52,113.28,113.32,172624.0,105.3362,105.457,105.234,105.2712,172624.0
2022-08-02 14:00:00,113.32,113.43,113.08,113.42,213531.0,105.2712,105.3734,105.0482,105.3641,213531.0
2022-08-02 14:10:00,113.43,113.45,113.05,113.05,180667.0,105.3734,105.3919,105.0204,105.0204,180667.0
2022-08-02 14:20:00,113.05,113.2,113.0,113.13,175053.0,105.0204,105.1597,104.9739,105.0947,175053.0
2022-08-02 14:30:00,113.13,113.24,112.92,113.08,195006.0,105.0947,105.1969,104.8996,105.0482,195006.0
2022-08-02 14:40:00,113.08,113.26,112.95,113.02,223320.0,105.0482,105.2154,104.9275,104.9925,223320.0
2022-08-02 14:50:00,113.03,113.1,112.85,112.98,153571.0,105.0018,105.0668,104.8346,104.9553,153571.0
2022-08-02 15:00:00,112.98,113.05,112.81,112.86,210292.0,104.9553,105.0204,104.7974,104.8438,210292.0
2022-08-02 15:10:00,112.85,112.93,112.69,112.71,213424.0,104.8346,104.9089,104.6859,104.7045,213424.0
2022-08-02 15:20:00,112.7,113.01,112.58,112.95,218095.0,104.6952,104.9832,104.5837,104.9275,218095.0
2022-08-02 15:30:00,112.97,113.12,112.83,112.91,209629.0,104.946,105.0854,104.816,104.8903,209629.0
2022-08-02 15:40:00,112.91,112.99,112.58,112.64,354586.0,104.8903,104.9646,104.5837,104.6395,354586.0
2022-08-02 15:50:00,112.65,112.76,112.27,112.46,1159667.0,104.6488,104.751,104.2958,104.4723,1159667.0
2022-08-03 09:30:00,113.45,113.5,112.42,112.69,974319.0,105.3919,105.4384,104.4351,104.6859,974319.0
2022-08-03 09:40:00,112.7,112.97,112.41,112.67,638069.0,104.6952,104.946,104.4258,104.6673,638069.0
2022-08-03 09:50:00,112.67,112.72,112.04,112.14,542080.0,104.6673,104.7138,104.0821,104.175,542080.0
2022-08-03 10:00:00,112.13,112.2,111.91,112.03,647839.0,104.1657,104.2307,103.9613,104.0728,647839.0
2022-08-03 10:10:00,112.03,112.47,111.71,111.8,618896.0,104.0728,104.4816,103.7755,103.8591,618896.0
2022-08-03 10:20:00,111.81,112.75,111.76,112.67,395501.0,103.8684,104.7417,103.822,104.6673,395501.0
2022-08-03 10:30:00,112.67,112.77,111.97,112.0,540171.0,104.6673,104.7602,104.0171,104.0449,540171.0
2022-08-03 10:40:00,112.0,112.11,111.97,112.03,367664.0,104.0449,104.1471,104.0171,104.0728,367664.0
2022-08-03 10:50:00,112.05,112.18,111.97,112.06,399548.0,104.0914,104.2121,104.0171,104.1007,399548.0
2022-08-03 11:00:00,112.06,112.48,112.02,112.47,240611.0,104.1007,104.4908,104.0635,104.4816,240611.0
2022-08-03 11:10:00,112.48,112.7,112.25,112.29,244522.0,104.4908,104.6952,104.2772,104.3143,244522.0
2022-08-03 11:20:00,112.3,112.8,112.29,112.73,218557.0,104.3236,104.7881,104.3143,104.7231,218557.0
2022-08-03 11:30:00,112.73,112.76,112.56,112.7,188221.0,104.7231,104.751,104.5652,104.6952,188221.0
2022-08-03 11:40:00,112.71,113.02,112.7,112.91,226698.0,104.7045,104.9925,104.6952,104.8903,226698.0
2022-08-03 11:50:00,112.91,113.12,112.76,112.96,166056.0,104.8903,105.0854,104.751,104.9367,166056.0
2022-08-03 12:00:00,112.96,113.06,112.86,112.92,166836.0,104.9367,105.0296,104.8438,104.8996,166836.0
2022-08-03 12:10:00,112.92,112.93,112.74,112.74,154471.0,104.8996,104.9089,104.7324,104.7324,154471.0
2022-08-03 12:20:00,112.73,112.99,112.72,112.8,150095.0,104.7231,104.9646,104.7138,104.7881,150095.0
2022-08-03 12:30:00,112.8,113.19,112.77,113.16,311465.0,104.7881,105.1504,104.7602,105.1225,311465.0
2022-08-03 12:40:00,113.16,113.39,113.09,113.34,194525.0,105.1225,105.3362,105.0575,105.2898,194525.0
2022-08-03 12:50:00,113.33,113.33,113.24,113.27,154452.0,105.2805,105.2805,105.1969,105.2247,154452.0
2022-08-03 13:00:00,113.28,113.33,113.19,113.21,181759.0,105.234,105.2805,105.1504,105.169,181759.0
2022-08-03 13:10:00,113.22,113.36,113.17,113.28,104970.0,105.1783,105.3083,105.1318,105.234,104970.0
2022-08-03 13:20:00,113.26,113.58,113.24,113.57,135380.0,105.2154,105.5127,105.1969,105.5034,135380.0
2022-08-03 13:30:00,113.58,113.88,113.56,113.57,249496.0,105.5127,105.7914,105.4941,105.5034,249496.0
2022-08-03 13:40:00,113.57,113.58,113.3,113.31,128721.0,105.5034,105.5127,105.2526,105.2619,128721.0
2022-08-03 13:50:00,113.32,113.41,113.27,113.38,76536.0,105.2712,105.3548,105.2247,105.3269,76536.0
2022-08-03 14:00:00,113.38,113.68,113.27,113.57,128033.0,105.3269,105.6056,105.2247,105.5034,128033.0
2022-08-03 14:10:00,113.57,113.71,113.53,113.71,100785.0,105.5034,105.6335,105.4663,105.6335,100785.0
2022-08-03 14:20:00,113.71,113.94,113.69,113.93,149174.0,105.6335,105.8471,105.6149,105.8379,149174.0
2022-08-03 14:30:00,113.93,114.1,113.79,113.8,211528.0,105.8379,105.9958,105.7078,105.7171,211528.0
2022-08-03 14:40:00,113.79,113.88,113.75,113.76,114657.0,105.7078,105.7914,105.6706,105.6799,114657.0
2022-08-03 14:50:00,113.76,113.99,113.75,113.86,163374.0,105.6799,105.8936,105.6706,105.7728,163374.0
2022-08-03 15:00:00,113.86,113.95,113.75,113.77,98599.0,105.7728,105.8564,105.6706,105.6892,98599.0
2022-08-03 15:10:00,113.76,113.77,113.59,113.67,139465.0,105.6799,105.6892,105.522,105.5963,139465.0
2022-08-03 15:20:00,113.66,113.79,113.64,113.76,146210.0,105.587,105.7078,105.5684,105.6799,146210.0
2022-08-03 15:30:00,113.75,113.8,113.7,113.73,149301.0,105.6706,105.7171,105.6242,105.6521,149301.0
2022-08-03 15:40:00,113.73,113.95,113.69,113.85,253318.0,105.6521,105.8564,105.6149,105.7635,253318.0
2022-08-03 15:50:00,113.86,113.91,113.58,113.63,547979.0,105.7728,105.8193,105.5127,105.5592,547979.0
2022-08-04 09:30:00,112.85,113.32,112.37,112.47,921646.0,104.8346,105.2712,104.3887,104.4816,921646.0
2022-08-04 09:40:00,112.45,112.67,112.39,112.4,708934.0,104.463,104.6673,104.4072,104.4165,708934.0
2022-08-04 09:50:00,112.4,112.53,112.22,112.38,410909.0,104.4165,104.5373,104.2493,104.3979,410909.0
2022-08-04 10:00:00,112.39,112.56,112.36,112.51,280689.0,104.4072,104.5652,104.3794,104.5187,280689.0
2022-08-04 10:10:00,112.51,112.52,112.06,112.15,253694.0,104.5187,104.528,104.1007,104.1843,253694.0
2022-08-04 10:20:00,112.16,112.52,112.01,112.49,202892.0,104.1936,104.528,104.0542,104.5001,202892.0
2022-08-04 10:30:00,112.49,112.74,111.94,112.02,451355.0,104.5001,104.7324,103.9892,104.0635,451355.0
2022-08-04 10:40:00,112.01,112.1,111.92,111.98,274362.0,104.0542,104.1378,103.9706,104.0264,274362.0
2022-08-04 10:50:00,111.99,112.1,111.95,112.01,402996.0,104.0356,104.1378,103.9985,104.0542,402996.0
2022-08-04 11:00:00,112.01,112.12,111.94,112.02,412007.0,104.0542,104.1564,103.9892,104.0635,412007.0
2022-08-04 11:10:00,112.01,112.1,111.96,112.0,304807.0,104.0542,104.1378,104.0078,104.0449,304807.0
2022-08-04 11:20:00,112.01,112.03,111.87,111.98,358547.0,104.0542,104.0728,103.9242,104.0264,358547.0
2022-08-04 11:30:00,111.99,112.03,111.68,111.68,236770.0,104.0356,104.0728,103.7477,103.7477,236770.0
2022-08-04 11:40:00,111.68,112.01,111.59,111.97,212058.0,103.7477,104.0542,103.6641,104.0171,212058.0
2022-08-04 11:50:00,111.95,112.04,111.93,111.98,170903.0,103.9985,104.0821,103.9799,104.0264,170903.0
2022-08-04 12:00:00,111.97,112.01,111.85,111.98,133912.0,104.0171,104.0542,103.9056,104.0264,133912.0
2022-08-04 12:10:00,111.98,112.05,111.85,111.97,209789.0,104.0264,104.0914,103.9056,104.0171,209789.0
2022-08-04 12:20:00,111.97,112.25,111.9,112.25,191755.0,104.0171,104.2772,103.952,104.2772,191755.0
2022-08-04 12:30:00,112.23,112.23,112.04,112.15,113955.0,104.2586,104.2586,104.0821,104.1843,113955.0
2022-08-04 12:40:00,112.15,112.22,111.51,111.53,394049.0,104.1843,104.2493,103.5897,103.6083,394049.0
2022-08-04 12:50:00,111.52,111.58,111.46,111.46,383111.0,103.599,103.6548,103.5433,103.5433,383111.0
2022-08-04 13:00:00,111.45,111.55,111.39,111.51,331304.0,103.534,103.6269,103.4783,103.5897,331304.0
2022-08-04 13:10:00,111.5,111.53,111.45,111.49,227925.0,103.5804,103.6083,103.534,103.5712,227925.0
2022-08-04 13:20:00,111.49,111.54,111.44,111.51,214347.0,103.5712,103.6176,103.5247,103.5897,214347.0
2022-08-04 13:30:00,111.5,111.53,111.45,111.5,192601.0,103.5804,103.6083,103.534,103.5804,192601.0
2022-08-04 13:40:00,111.49,111.52,111.39,111.51,231940.0,103.5712,103.599,103.4783,103.5897,231940.0
2022-08-04 13:50:00,111.51,111.52,111.43,111.5,181915.0,103.5897,103.599,103.5154,103.5804,181915.0
2022-08-04 14:00:00,111.49,111.53,111.46,111.5,252420.0,103.5712,103.6083,103.5433,103.5804,252420.0
2022-08-04 14:10:00,111.5,111.53,111.41,111.53,212476.0,103.5804,103.6083,103.4968,103.6083,212476.0
2022-08-04 14:20:00,111.53,111.53,111.45,111.51,226849.0,103.6083,103.6083,103.534,103.5897,226849.0
2022-08-04 14:30:00,111.51,111.68,111.33,111.65,400312.0,103.5897,103.7477,103.4225,103.7198,400312.0
2022-08-04 14:40:00,111.64,111.74,111.33,111.36,478313.0,103.7105,103.8034,103.4225,103.4504,478313.0
2022-08-04 14:50:00,111.36,111.39,111.04,111.05,604332.0,103.4504,103.4783,103.1531,103.1624,604332.0
2022-08-04 15:00:00,111.04,111.38,111.02,111.34,671348.0,103.1531,103.469,103.1345,103.4318,671348.0
2022-08-04 15:10:00,111.35,112.15,111.35,112.1,386757.0,103.4411,104.1843,103.4411,104.1378,386757.0
2022-08-04 15:20:00,112.1,112.15,111.91,112.04,250236.0,104.1378,104.1843,103.9613,104.0821,250236.0
2022-08-04 15:30:00,112.05,112.25,111.92,112.14,316285.0,104.0914,104.2772,103.9706,104.175,316285.0
2022-08-04 15:40:00,112.14,112.23,112.04,112.18,383363.0,104.175,104.2586,104.0821,104.2121,383363.0
2022-08-04 15:50:00,112.18,112.41,112.18,112.37,936281.0,104.2121,104.4258,104.2121,104.3887,936281.0
2022-08-05 09:30:00,112.53,113.34,112.05,113.3,1037022.0,104.5373,105.2898,104.0914,105.2526,1037022.0
2022-08-05 09:40:00,113.33,114.3,113.2,114.09,735944.0,105.2805,106.1816,105.1597,105.9865,735944.0
2022-08-05 09:50:00,114.09,115.0,114.08,114.95,556114.0,105.9865,106.8319,105.9772,106.7854,556114.0
2022-08-05 10:00:00,114.94,115.88,114.92,115.81,824773.0,106.7761,107.6493,106.7575,107.5843,824773.0
2022-08-05 10:10:00,115.8,115.89,115.33,115.4,439332.0,107.575,107.6586,107.1384,107.2034,439332.0
2022-08-05 10:20:00,115.4,115.77,115.38,115.64,220366.0,107.2034,107.5472,107.1849,107.4264,220366.0
2022-08-05 10:30:00,115.65,116.0,115.51,115.98,287334.0,107.4357,107.7608,107.3056,107.7422,287334.0
2022-08-05 10:40:00,115.98,116.19,115.82,116.04,235135.0,107.7422,107.9373,107.5936,107.798,235135.0
2022-08-05 10:50:00,116.05,116.08,115.58,116.0,186278.0,107.8073,107.8351,107.3707,107.7608,186278.0
2022-08-05 11:00:00,116.02,116.15,115.68,115.76,186095.0,107.7794,107.9002,107.4636,107.5379,186095.0
2022-08-05 11:10:00,115.77,115.88,115.33,115.52,172341.0,107.5472,107.6493,107.1384,107.3149,172341.0
2022-08-05 11:20:00,115.52,115.53,114.85,114.85,207766.0,107.3149,107.3242,106.6925,106.6925,207766.0
2022-08-05 11:30:00,114.84,115.45,114.84,115.42,297711.0,106.6832,107.2499,106.6832,107.222,297711.0
2022-08-05 11:40:00,115.42,115.62,115.08,115.17,165705.0,107.222,107.4078,106.9062,106.9898,165705.0
2022-08-05 11:50:00,115.17,115.47,114.98,114.98,153265.0,106.9898,107.2685,106.8133,106.8133,153265.0
2022-08-05 12:00:00,115.0,115.32,114.95,114.95,218487.0,106.8319,107.1291,106.7854,106.7854,218487.0
2022-08-05 12:10:00,114.97,115.2,114.94,115.02,210234.0,106.804,107.0176,106.7761,106.8504,210234.0
2022-08-05 12:20:00,115.0,115.12,114.93,115.04,113113.0,106.8319,106.9433,106.7668,106.869,113113.0
2022-08-05 12:30:00,115.04,115.05,114.64,114.96,152977.0,106.869,106.8783,106.4974,106.7947,152977.0
2022-08-05 12:40:00,114.96,115.29,114.88,115.27,134892.0,106.7947,107.1013,106.7204,107.0827,134892.0
2022-08-05 12:50:00,115.28,115.42,115.21,115.38,87320.0,107.092,107.222,107.0269,107.1849,87320.0
2022-08-05 13:00:00,115.38,115.5,115.24,115.4,85470.0,107.1849,107.2963,107.0548,107.2034,85470.0
2022-08-05 13:10:00,115.4,115.47,115.2,115.25,109478.0,107.2034,107.2685,107.0176,107.0641,109478.0
2022-08-05 13:20:00,115.25,115.46,115.22,115.38,79433.0,107.0641,107.2592,107.0362,107.1849,79433.0
2022-08-05 13:30:00,115.39,115.79,115.38,115.71,108232.0,107.1942,107.5657,107.1849,107.4914,108232.0
2022-08-05 13:40:00,115.72,115.89,115.72,115.85,118914.0,107.5007,107.6586,107.5007,107.6215,118914.0
2022-08-05 13:50:00,115.85,115.94,115.76,115.83,127401.0,107.6215,107.7051,107.5379,107.6029,127401.0
2022-08-05 14:00:00,115.83,115.88,115.72,115.77,104488.0,107.6029,107.6493,107.5007,107.5472,104488.0
2022-08-05 14:10:00,115.78,115.98,115.69,115.98,252255.0,107.5564,107.7422,107.4728,107.7422,252255.0
2022-08-05 14:20:00,115.98,116.07,115.65,115.66,145117.0,107.7422,107.8259,107.4357,107.445,145117.0
2022-08-05 14:30:00,115.65,115.95,115.65,115.71,151912.0,107.4357,107.7144,107.4357,107.4914,151912.0
2022-08-05 14:40:00,115.71,115.83,115.55,115.76,89373.0,107.4914,107.6029,107.3428,107.5379,89373.0
2022-08-05 14:50:00,115.75,115.89,115.69,115.85,120655.0,107.5286,107.6586,107.4728,107.6215,120655.0
2022-08-05 15:00:00,115.85,115.91,115.7,115.73,141317.0,107.6215,107.6772,107.4821,107.51,141317.0
2022-08-05 15:10:00,115.74,116.01,115.74,115.91,163956.0,107.5193,107.7701,107.5193,107.6772,163956.0
2022-08-05 15:20:00,115.91,116.05,115.88,115.91,147510.0,107.6772,107.8073,107.6493,107.6772,147510.0
2022-08-05 15:30:00,115.91,115.91,115.64,115.64,153272.0,107.6772,107.6772,107.4264,107.4264,153272.0
2022-08-05 15:40:00,115.65,115.88,115.64,115.71,289798.0,107.4357,107.6493,107.4264,107.4914,289798.0
2022-08-05 15:50:00,115.71,115.86,115.61,115.77,615307.0,107.4914,107.6308,107.3985,107.5472,615307.0
2022-08-08 09:30:00,116.25,116.7,115.81,116.05,530936.0,107.9931,108.4111,107.5843,107.8073,530936.0
2022-08-08 09:40:00,116.07,116.4,115.76,115.79,266778.0,107.8259,108.1324,107.5379,107.5657,266778.0
2022-08-08 09:50:00,115.78,116.15,115.6,115.74,408707.0,107.5564,107.9002,107.3892,107.5193,408707.0
2022-08-08 10:00:00,115.72,115.93,115.54,115.81,306997.0,107.5007,107.6958,107.3335,107.5843,306997.0
2022-08-08 10:10:00,115.8,115.8,115.46,115.59,168941.0,107.575,107.575,107.2592,107.3799,168941.0
2022-08-08 10:20:00,115.59,115.92,115.58,115.62,187767.0,107.3799,107.6865,107.3707,107.4078,187767.0
2022-08-08 10:30:00,115.62,115.64,115.25,115.44,203689.0,107.4078,107.4264,107.0641,107.2406,203689.0
2022-08-08 10:40:00,115.44,115.78,115.37,115.74,252795.0,107.2406,107.5564,107.1756,107.5193,252795.0
2022-08-08 10:50:00,115.74,115.92,115.68,115.89,194446.0,107.5193,107.6865,107.4636,107.6586,194446.0
2022-08-08 11:00:00,115.88,116.33,115.88,116.15,216037.0,107.6493,108.0674,107.6493,107.9002,216037.0
2022-08-08 11:10:00,116.15,116.24,115.75,115.89,102772.0,107.9002,107.9838,107.5286,107.6586,102772.0
2022-08-08 11:20:00,115.88,115.96,115.62,115.68,124795.0,107.6493,107.7237,107.4078,107.4636,124795.0
2022-08-08 11:30:00,115.68,115.75,115.31,115.35,134503.0,107.4636,107.5286,107.1198,107.157,134503.0
2022-08-08 11:40:00,115.33,115.38,115.13,115.36,126002.0,107.1384,107.1849,106.9526,107.1663,126002.0
2022-08-08 11:50:00,115.37,115.73,115.37,115.64,105538.0,107.1756,107.51,107.1756,107.4264,105538.0
2022-08-08 12:00:00,115.64,115.71,115.3,115.36,121418.0,107.4264,107.4914,107.1105,107.1663,121418.0
2022-08-08 12:10:00,115.35,115.42,114.84,114.97,155643.0,107.157,107.222,106.6832,106.804,155643.0
2022-08-08 12:20:00,114.95,115.23,114.94,114.95,121089.0,106.7854,107.0455,106.7761,106.7854,121089.0
2022-08-08 12:30:00,114.94,115.15,114.94,115.09,81871.0,106.7761,106.9712,106.7761,106.9155,81871.0
2022-08-08 12:40:00,115.11,115.35,115.07,115.34,133707.0,106.934,107.157,106.8969,107.1477,133707.0
2022-08-08 12:50:00,115.35,115.38,115.14,115.18,53111.0,107.157,107.1849,106.9619,106.9991,53111.0
2022-08-08 13:00:00,115.17,115.32,115.1,115.3,60087.0,106.9898,107.1291,106.9247,107.1105,60087.0
2022-08-08 13:10:00,115.29,115.42,115.19,115.32,93488.0,107.1013,107.222,107.0084,107.1291,93488.0
2022-08-08 13:20:00,115.32,115.33,115.11,115.12,55358.0,107.1291,107.1384,106.934,106.9433,55358.0
2022-08-08 13:30:00,115.12,115.31,115.1,115.19,144830.0,106.9433,107.1198,106.9247,107.0084,144830.0
2022-08-08 13:40:00,115.18,115.23,115.12,115.18,81616.0,106.9991,107.0455,106.9433,106.9991,81616.0
2022-08-08 13:50:00,115.2,115.34,115.12,115.29,91181.0,107.0176,107.1477,106.9433,107.1013,91181.0
2022-08-08 14:00:00,115.26,115.26,115.03,115.22,59167.0,107.0734,107.0734,106.8597,107.0362,59167.0
2022-08-08 14:10:00,115.21,115.24,115.01,115.06,68366.0,107.0269,107.0548,106.8411,106.8876,68366.0
2022-08-08 14:20:00,115.07,115.08,114.9,114.97,70776.0,106.8969,106.9062,106.739,106.804,70776.0
2022-08-08 14:30:00,114.97,115.01,114.84,114.96,79335.0,106.804,106.8411,106.6832,106.7947,79335.0
2022-08-08 14:40:00,114.95,115.04,114.89,114.96,134722.0,106.7854,106.869,106.7297,106.7947,134722.0
2022-08-08 14:50:00,114.94,114.97,114.77,114.9,135151.0,106.7761,106.804,106.6182,106.739,135151.0
2022-08-08 15:00:00,114.9,114.95,114.75,114.8,159152.0,106.739,106.7854,106.5996,106.6461,159152.0
2022-08-08 15:10:00,114.8,114.84,114.5,114.58,198048.0,106.6461,106.6832,106.3674,106.4417,198048.0
2022-08-08 15:20:00,114.58,114.82,114.49,114.74,226574.0,106.4417,106.6646,106.3581,106.5903,226574.0
2022-08-08 15:30:00,114.73,114.85,114.62,114.7,194687.0,106.581,106.6925,106.4788,106.5532,194687.0
2022-08-08 15:40:00,114.7,114.72,114.58,114.58,234777.0,106.5532,106.5717,106.4417,106.4417,234777.0
2022-08-08 15:50:00,114.61,114.65,114.18,114.35,680003.0,106.4696,106.5067,106.0701,106.228,680003.0
2022-08-09 09:30:00,114.75,115.2,114.37,115.18,321818.0,106.5996,107.0176,106.2466,106.9991,321818.0
2022-08-09 09:40:00,115.17,115.38,114.82,115.36,246115.0,106.9898,107.1849,106.6646,107.1663,246115.0
2022-08-09 09:50:00,115.37,115.44,114.91,114.98,160796.0,107.1756,107.2406,106.7482,106.8133,160796.0
2022-08-09 10:00:00,114.97,115.17,114.79,115.17,165073.0,106.804,106.9898,106.6368,106.9898,165073.0
2022-08-09 10:10:00,115.16,115.27,115.01,115.04,212963.0,106.9805,107.0827,106.8411,106.869,212963.0
2022-08-09 10:20:00,115.05,115.14,114.65,114.86,152187.0,106.8783,106.9619,106.5067,106.7018,152187.0
2022-08-09 10:30:00,114.87,115.15,114.72,115.1,137335.0,106.7111,106.9712,106.5717,106.9247,137335.0
2022-08-09 10:40:00,115.1,115.25,115.07,115.18,169282.0,106.9247,107.0641,106.8969,106.9991,169282.0
2022-08-09 10:50:00,115.17,115.46,115.13,115.26,170639.0,106.9898,107.2592,106.9526,107.0734,170639.0
2022-08-09 11:00:00,115.26,115.3,114.71,114.78,146433.0,107.0734,107.1105,106.5624,106.6275,146433.0
2022-08-09 11:10:00,114.77,115.07,114.63,114.94,141977.0,106.6182,106.8969,106.4881,106.7761,141977.0
2022-08-09 11:20:00,114.95,115.19,114.82,115.14,123428.0,106.7854,107.0084,106.6646,106.9619,123428.0
2022-08-09 11:30:00,115.12,115.24,114.95,115.1,128934.0,106.9433,107.0548,106.7854,106.9247,128934.0
2022-08-09 11:40:00,115.1,115.25,115.02,115.06,119091.0,106.9247,107.0641,106.8504,106.8876,119091.0
2022-08-09 11:50:00,115.04,115.25,114.93,115.23,145435.0,106.869,107.0641,106.7668,107.0455,145435.0
2022-08-09 12:00:00,115.25,115.35,115.16,115.2,111624.0,107.0641,107.157,106.9805,107.0176,111624.0
2022-08-09 12:10:00,115.21,115.32,115.11,115.24,121201.0,107.0269,107.1291,106.934,107.0548,121201.0
2022-08-09 12:20:00,115.24,115.39,115.19,115.23,174859.0,107.0548,107.1942,107.0084,107.0455,174859.0
2022-08-09 12:30:00,115.23,115.27,115.11,115.24,106559.0,107.0455,107.0827,106.934,107.0548,106559.0
2022-08-09 12:40:00,115.23,115.31,115.14,115.29,121462.0,107.0455,107.1198,106.9619,107.1013,121462.0
2022-08-09 12:50:00,115.29,115.47,115.24,115.46,176973.0,107.1013,107.2685,107.0548,107.2592,176973.0
2022-08-09 13:00:00,115.46,115.69,115.42,115.55,177761.0,107.2592,107.4728,107.222,107.3428,177761.0
2022-08-09 13:10:00,115.55,115.9,115.51,115.87,119537.0,107.3428,107.6679,107.3056,107.6401,119537.0
2022-08-09 13:20:00,115.86,115.99,115.75,115.78,125113.0,107.6308,107.7515,107.5286,107.5564,125113.0
2022-08-09 13:30:00,115.8,115.82,115.48,115.52,121252.0,107.575,107.5936,107.2778,107.3149,121252.0
2022-08-09 13:40:00,115.52,115.52,115.23,115.38,134390.0,107.3149,107.3149,107.0455,107.1849,134390.0
2022-08-09 13:50:00,115.37,115.48,115.23,115.38,107311.0,107.1756,107.2778,107.0455,107.1849,107311.0
2022-08-09 14:00:00,115.39,115.57,115.36,115.4,151060.0,107.1942,107.3614,107.1663,107.2034,151060.0
2022-08-09 14:10:00,115.39,115.42,115.15,115.19,115488.0,107.1942,107.222,106.9712,107.0084,115488.0
2022-08-09 14:20:00,115.19,115.19,114.97,115.02,129503.0,107.0084,107.0084,106.804,106.8504,129503.0
2022-08-09 14:30:00,115.01,115.04,114.89,114.99,117635.0,106.8411,106.869,106.7297,106.8226,117635.0
2022-08-09 14:40:00,114.99,115.0,114.83,114.94,106947.0,106.8226,106.8319,106.6739,106.7761,106947.0
2022-08-09 14:50:00,114.93,115.12,114.88,115.03,125937.0,106.7668,106.9433,106.7204,106.8597,125937.0
2022-08-09 15:00:00,115.02,115.1,114.89,115.01,111542.0,106.8504,106.9247,106.7297,106.8411,111542.0
2022-08-09 15:10:00,115.01,115.14,114.94,115.13,128236.0,106.8411,106.9619,106.7761,106.9526,128236.0
2022-08-09 15:20:00,115.14,115.35,115.13,115.27,124352.0,106.9619,107.157,106.9526,107.0827,124352.0
2022-08-09 15:30:00,115.27,115.3,115.18,115.23,95227.0,107.0827,107.1105,106.9991,107.0455,95227.0
2022-08-09 15:40:00,115.24,115.35,115.15,115.26,148595.0,107.0548,107.157,106.9712,107.0734,148595.0
2022-08-09 15:50:00,115.26,115.46,115.25,115.38,669973.0,107.0734,107.2592,107.0641,107.1849,669973.0
2022-08-10 09:30:00,117.96,118.39,117.5,118.39,749927.0,109.5816,109.9811,109.1543,109.9811,749927.0
2022-08-10 09:40:00,118.39,119.37,118.38,119.14,731743.0,109.9811,110.8915,109.9718,110.6778,731743.0
2022-08-10 09:50:00,119.14,119.22,118.52,118.57,458598.0,110.6778,110.7521,110.1018,110.1483,458598.0
2022-08-10 10:00:00,118.58,119.05,118.53,118.95,309144.0,110.1576,110.5942,110.1111,110.5013,309144.0
2022-08-10 10:10:00,118.95,119.16,118.67,118.83,252948.0,110.5013,110.6964,110.2412,110.3898,252948.0
2022-08-10 10:20:00,118.83,118.83,118.24,118.28,254066.0,110.3898,110.3898,109.8417,109.8789,254066.0
2022-08-10 10:30:00,118.27,118.57,118.12,118.32,306009.0,109.8696,110.1483,109.7302,109.916,306009.0
2022-08-10 10:40:00,118.33,118.51,118.21,118.28,231837.0,109.9253,110.0925,109.8139,109.8789,231837.0
2022-08-10 10:50:00,118.28,118.59,118.2,118.41,224214.0,109.8789,110.1669,109.8046,109.9996,224214.0
2022-08-10 11:00:00,118.43,119.03,118.42,118.82,327870.0,110.0182,110.5756,110.0089,110.3805,327870.0
2022-08-10 11:10:00,118.82,118.92,118.4,118.46,204212.0,110.3805,110.4734,109.9904,110.0461,204212.0
2022-08-10 11:20:00,118.44,118.57,118.2,118.25,156460.0,110.0275,110.1483,109.8046,109.851,156460.0
2022-08-10 11:30:00,118.26,118.52,118.23,118.27,185393.0,109.8603,110.1018,109.8324,109.8696,185393.0
2022-08-10 11:40:00,118.25,118.64,118.21,118.64,151217.0,109.851,110.2133,109.8139,110.2133,151217.0
2022-08-10 11:50:00,118.64,118.7,118.51,118.69,160143.0,110.2133,110.269,110.0925,110.2598,160143.0
2022-08-10 12:00:00,118.69,118.87,118.65,118.71,122731.0,110.2598,110.427,110.2226,110.2783,122731.0
2022-08-10 12:10:00,118.72,118.76,118.27,118.32,131220.0,110.2876,110.3248,109.8696,109.916,131220.0
2022-08-10 12:20:00,118.31,118.56,118.31,118.54,148548.0,109.9068,110.139,109.9068,110.1204,148548.0
2022-08-10 12:30:00,118.54,118.56,118.43,118.53,122802.0,110.1204,110.139,110.0182,110.1111,122802.0
2022-08-10 12:40:00,118.54,118.61,118.39,118.45,177746.0,110.1204,110.1854,109.9811,110.0368,177746.0
2022-08-10 12:50:00,118.45,118.71,118.39,118.42,169889.0,110.0368,110.2783,109.9811,110.0089,169889.0
2022-08-10 13:00:00,118.42,118.55,118.34,118.55,96181.0,110.0089,110.1297,109.9346,110.1297,96181.0
2022-08-10 13:10:00,118.55,118.62,118.42,118.61,107242.0,110.1297,110.1947,110.0089,110.1854,107242.0
2022-08-10 13:20:00,118.59,118.62,118.28,118.3,88440.0,110.1669,110.1947,109.8789,109.8975,88440.0
2022-08-10 13:30:00,118.29,118.35,118.16,118.33,140989.0,109.8882,109.9439,109.7674,109.9253,140989.0
2022-08-10 13:40:00,118.33,118.39,118.22,118.36,99955.0,109.9253,109.9811,109.8231,109.9532,99955.0
2022-08-10 13:50:00,118.36,118.39,118.22,118.27,76836.0,109.9532,109.9811,109.8231,109.8696,76836.0
2022-08-10 14:00:00,118.28,118.41,118.24,118.24,80976.0,109.8789,109.9996,109.8417,109.8417,80976.0
2022-08-10 14:10:00,118.25,118.3,118.08,118.09,73169.0,109.851,109.8975,109.6931,109.7024,73169.0
2022-08-10 14:20:00,118.09,118.15,118.0,118.02,145907.0,109.7024,109.7581,109.6188,109.6373,145907.0
2022-08-10 14:30:00,118.01,118.22,117.98,118.1,115509.0,109.6281,109.8231,109.6002,109.7117,115509.0
2022-08-10 14:40:00,118.1,118.23,117.99,117.99,166252.0,109.7117,109.8324,109.6095,109.6095,166252.0
2022-08-10 14:50:00,117.98,118.02,117.85,117.88,97175.0,109.6002,109.6373,109.4794,109.5073,97175.0
2022-08-10 15:00:00,117.89,118.02,117.82,117.86,93888.0,109.5166,109.6373,109.4516,109.4887,93888.0
2022-08-10 15:10:00,117.85,118.26,117.8,118.19,155194.0,109.4794,109.8603,109.433,109.7953,155194.0
2022-08-10 15:20:00,118.2,118.37,118.17,118.31,182915.0,109.8046,109.9625,109.7767,109.9068,182915.0
2022-08-10 15:30:00,118.3,118.64,118.24,118.62,231651.0,109.8975,110.2133,109.8417,110.1947,231651.0
2022-08-10 15:40:00,118.62,118.62,118.26,118.27,302954.0,110.1947,110.1947,109.8603,109.8696,302954.0
2022-08-10 15:50:00,118.26,118.47,118.07,118.38,906748.0,109.8603,110.0554,109.6838,109.9718,906748.0
2022-08-11 09:30:00,119.9,121.2,119.86,120.65,684061.0,111.3838,112.5915,111.3467,112.0805,684061.0
2022-08-11 09:40:00,120.69,120.77,120.23,120.38,267954.0,112.1177,112.192,111.6904,111.8297,267954.0
2022-08-11 09:50:00,120.39,120.81,120.34,120.69,217387.0,111.839,112.2292,111.7926,112.1177,217387.0
2022-08-11 10:00:00,120.69,121.13,120.66,121.08,354766.0,112.1177,112.5265,112.0898,112.48,354766.0
2022-08-11 10:10:00,121.09,121.15,120.86,120.92,331864.0,112.4893,112.545,112.2756,112.3314,331864.0
2022-08-11 10:20:00,120.92,120.94,120.49,120.57,234748.0,112.3314,112.3499,111.9319,112.0062,234748.0
2022-08-11 10:30:00,120.57,120.74,120.47,120.55,224332.0,112.0062,112.1642,111.9133,111.9876,224332.0
2022-08-11 10:40:00,120.56,120.57,120.21,120.33,181798.0,111.9969,112.0062,111.6718,111.7833,181798.0
2022-08-11 10:50:00,120.32,120.7,120.27,120.52,118916.0,111.774,112.127,111.7275,111.9598,118916.0
2022-08-11 11:00:00,120.52,120.52,119.81,119.89,267850.0,111.9598,111.9598,111.3002,111.3745,267850.0
2022-08-11 11:10:00,119.87,120.01,119.7,119.7,139195.0,111.3559,111.486,111.198,111.198,139195.0
2022-08-11 11:20:00,119.72,120.09,119.63,120.05,191900.0,111.2166,111.5603,111.133,111.5232,191900.0
2022-08-11 11:30:00,120.05,120.05,119.32,119.46,219443.0,111.5232,111.5232,110.845,110.9751,219443.0
2022-08-11 11:40:00,119.44,119.73,119.43,119.66,105143.0,110.9565,111.2259,110.9472,111.1609,105143.0
2022-08-11 11:50:00,119.65,119.72,119.38,119.63,72253.0,111.1516,111.2166,110.9008,111.133,72253.0
2022-08-11 12:00:00,119.64,119.88,119.54,119.56,99409.0,111.1423,111.3652,111.0494,111.068,99409.0
2022-08-11 12:10:00,119.58,119.61,119.38,119.44,121842.0,111.0865,111.1144,110.9008,110.9565,121842.0
2022-08-11 12:20:00,119.43,119.5,119.31,119.48,205277.0,110.9472,111.0122,110.8357,110.9936,205277.0
2022-08-11 12:30:00,119.49,119.6,119.44,119.55,192858.0,111.0029,111.1051,110.9565,111.0587,192858.0
2022-08-11 12:40:00,119.55,119.68,119.52,119.63,127069.0,111.0587,111.1794,111.0308,111.133,127069.0
2022-08-11 12:50:00,119.62,119.8,119.59,119.75,340303.0,111.1237,111.2909,111.0958,111.2445,340303.0
2022-08-11 13:00:00,119.74,119.86,119.59,119.69,178082.0,111.2352,111.3467,111.0958,111.1887,178082.0
2022-08-11 13:10:00,119.69,119.87,119.54,119.8,94513.0,111.1887,111.3559,111.0494,111.2909,94513.0
2022-08-11 13:20:00,119.78,119.84,119.64,119.68,69483.0,111.2723,111.3281,111.1423,111.1794,69483.0
2022-08-11 13:30:00,119.67,119.71,119.55,119.65,47254.0,111.1702,111.2073,111.0587,111.1516,47254.0
2022-08-11 13:40:00,119.64,119.87,119.6,119.81,99031.0,111.1423,111.3559,111.1051,111.3002,99031.0
2022-08-11 13:50:00,119.83,119.87,119.64,119.73,72591.0,111.3188,111.3559,111.1423,111.2259,72591.0
2022-08-11 14:00:00,119.73,119.78,119.51,119.76,99449.0,111.2259,111.2723,111.0215,111.2538,99449.0
2022-08-11 14:10:00,119.77,119.91,119.74,119.89,73813.0,111.2631,111.3931,111.2352,111.3745,73813.0
2022-08-11 14:20:00,119.87,119.98,119.79,119.94,66849.0,111.3559,111.4581,111.2816,111.421,66849.0
2022-08-11 14:30:00,119.94,119.96,119.72,119.82,102814.0,111.421,111.4396,111.2166,111.3095,102814.0
2022-08-11 14:40:00,119.83,119.94,119.7,119.72,116952.0,111.3188,111.421,111.198,111.2166,116952.0
2022-08-11 14:50:00,119.73,119.75,119.46,119.68,142395.0,111.2259,111.2445,110.9751,111.1794,142395.0
2022-08-11 15:00:00,119.68,119.74,119.59,119.73,120865.0,111.1794,111.2352,111.0958,111.2259,120865.0
2022-08-11 15:10:00,119.73,119.94,119.6,119.92,144722.0,111.2259,111.421,111.1051,111.4024,144722.0
2022-08-11 15:20:00,119.91,120.1,119.89,120.04,132184.0,111.3931,111.5696,111.3745,111.5139,132184.0
2022-08-11 15:30:00,120.05,120.19,119.91,119.98,164701.0,111.5232,111.6532,111.3931,111.4581,164701.0
2022-08-11 15:40:00,119.98,120.13,119.89,120.09,253944.0,111.4581,111.5975,111.3745,111.5603,253944.0
2022-08-11 15:50:00,120.06,120.18,119.97,120.17,645269.0,111.5325,111.6439,111.4488,111.6346,645269.0
2022-08-12 09:30:00,120.67,120.84,120.31,120.5,338995.0,112.0991,112.2571,111.7647,111.9412,338995.0
2022-08-12 09:40:00,120.51,120.74,120.25,120.25,167805.0,111.9505,112.1642,111.709,111.709,167805.0
2022-08-12 09:50:00,120.28,120.45,119.84,119.88,254844.0,111.7368,111.8948,111.3281,111.3652,254844.0
2022-08-12 10:00:00,119.86,119.87,119.44,119.73,273624.0,111.3467,111.3559,110.9565,111.2259,273624.0
2022-08-12 10:10:00,119.71,119.91,119.56,119.84,127559.0,111.2073,111.3931,111.068,111.3281,127559.0
2022-08-12 10:20:00,119.84,119.9,119.69,119.9,137918.0,111.3281,111.3838,111.1887,111.3838,137918.0
2022-08-12 10:30:00,119.91,120.12,119.89,120.12,183510.0,111.3931,111.5882,111.3745,111.5882,183510.0
2022-08-12 10:40:00,120.11,120.48,120.07,120.47,189465.0,111.5789,111.9226,111.5417,111.9133,189465.0
2022-08-12 10:50:00,120.5,120.59,120.29,120.32,179481.0,111.9412,112.0248,111.7461,111.774,179481.0
2022-08-12 11:00:00,120.33,120.52,120.26,120.35,111424.0,111.7833,111.9598,111.7182,111.8019,111424.0
2022-08-12 11:10:00,120.32,120.8,120.32,120.77,104628.0,111.774,112.2199,111.774,112.192,104628.0
2022-08-12 11:20:00,120.76,121.12,120.75,121.02,191000.0,112.1827,112.5172,112.1734,112.4243,191000.0
2022-08-12 11:30:00,121.01,121.15,120.88,121.13,197083.0,112.415,112.545,112.2942,112.5265,197083.0
2022-08-12 11:40:00,121.12,121.12,120.88,120.98,165692.0,112.5172,112.5172,112.2942,112.3871,165692.0
2022-08-12 11:50:00,120.99,121.02,120.83,120.88,104056.0,112.3964,112.4243,112.2478,112.2942,104056.0
2022-08-12 12:00:00,120.88,120.93,120.78,120.92,85103.0,112.2942,112.3407,112.2013,112.3314,85103.0
2022-08-12 12:10:00,120.93,121.08,120.87,120.98,113448.0,112.3407,112.48,112.2849,112.3871,113448.0
2022-08-12 12:20:00,120.99,121.2,120.98,121.18,136236.0,112.3964,112.5915,112.3871,112.5729,136236.0
2022-08-12 12:30:00,121.19,121.3,121.03,121.05,131350.0,112.5822,112.6844,112.4336,112.4521,131350.0
2022-08-12 12:40:00,121.04,121.12,120.96,121.09,67697.0,112.4428,112.5172,112.3685,112.4893,67697.0
2022-08-12 12:50:00,121.09,121.27,121.08,121.27,109290.0,112.4893,112.6565,112.48,112.6565,109290.0
2022-08-12 13:00:00,121.28,121.45,121.23,121.38,134389.0,112.6658,112.8237,112.6194,112.7587,134389.0
2022-08-12 13:10:00,121.39,121.51,121.35,121.45,99234.0,112.768,112.8795,112.7308,112.8237,99234.0
2022-08-12 13:20:00,121.44,121.54,121.43,121.52,116210.0,112.8144,112.9073,112.8051,112.8888,116210.0
2022-08-12 13:30:00,121.53,121.6,121.37,121.44,98349.0,112.898,112.9631,112.7494,112.8144,98349.0
2022-08-12 13:40:00,121.44,121.51,121.39,121.51,93998.0,112.8144,112.8795,112.768,112.8795,93998.0
2022-08-12 13:50:00,121.5,121.65,121.5,121.54,72338.0,112.8702,113.0095,112.8702,112.9073,72338.0
2022-08-12 14:00:00,121.55,121.6,121.4,121.45,76685.0,112.9166,112.9631,112.7773,112.8237,76685.0
2022-08-12 14:10:00,121.45,121.5,121.41,121.45,71876.0,112.8237,112.8702,112.7866,112.8237,71876.0
2022-08-12 14:20:00,121.46,121.46,121.33,121.43,72094.0,112.833,112.833,112.7122,112.8051,72094.0
2022-08-12 14:30:00,121.43,121.63,121.4,121.52,86219.0,112.8051,112.9909,112.7773,112.8888,86219.0
2022-08-12 14:40:00,121.52,121.53,121.38,121.49,104040.0,112.8888,112.898,112.7587,112.8609,104040.0
2022-08-12 14:50:00,121.48,121.52,121.31,121.34,83260.0,112.8516,112.8888,112.6937,112.7215,83260.0
2022-08-12 15:00:00,121.34,121.5,121.26,121.5,112297.0,112.7215,112.8702,112.6472,112.8702,112297.0
2022-08-12 15:10:00,121.5,121.76,121.49,121.75,124395.0,112.8702,113.1117,112.8609,113.1024,124395.0
2022-08-12 15:20:00,121.73,121.81,121.63,121.77,172169.0,113.0838,113.1582,112.9909,113.121,172169.0
2022-08-12 15:30:00,121.78,121.8,121.6,121.64,144779.0,113.1303,113.1489,112.9631,113.0002,144779.0
2022-08-12 15:40:00,121.64,121.92,121.62,121.9,261545.0,113.0002,113.2603,112.9816,113.2418,261545.0
2022-08-12 15:50:00,121.91,122.25,121.83,122.12,846786.0,113.2511,113.5669,113.1767,113.4461,846786.0
2022-08-15 09:30:00,121.14,121.27,120.6,121.2,370145.0,112.5357,112.6565,112.0341,112.5915,370145.0
2022-08-15 09:40:00,121.24,121.53,121.04,121.39,174139.0,112.6286,112.898,112.4428,112.768,174139.0
2022-08-15 09:50:00,121.4,121.72,121.37,121.57,205156.0,112.7773,113.0745,112.7494,112.9352,205156.0
2022-08-15 10:00:00,121.57,121.57,121.13,121.17,233089.0,112.9352,112.9352,112.5265,112.5636,233089.0
2022-08-15 10:10:00,121.2,121.23,120.96,121.21,116113.0,112.5915,112.6194,112.3685,112.6008,116113.0
2022-08-15 10:20:00,121.21,121.41,121.18,121.34,79735.0,112.6008,112.7866,112.5729,112.7215,79735.0
2022-08-15 10:30:00,121.34,121.6,121.3,121.32,161314.0,112.7215,112.9631,112.6844,112.703,161314.0
2022-08-15 10:40:00,121.32,121.39,121.21,121.21,74495.0,112.703,112.768,112.6008,112.6008,74495.0
2022-08-15 10:50:00,121.22,121.31,121.05,121.16,136800.0,112.6101,112.6937,112.4521,112.5543,136800.0
2022-08-15 11:00:00,121.16,121.42,121.16,121.25,61260.0,112.5543,112.7959,112.5543,112.6379,61260.0
2022-08-15 11:10:00,121.27,121.41,121.22,121.32,96943.0,112.6565,112.7866,112.6101,112.703,96943.0
2022-08-15 11:20:00,121.32,121.37,121.11,121.3,221279.0,112.703,112.7494,112.5079,112.6844,221279.0
2022-08-15 11:30:00,121.3,121.43,121.22,121.42,141876.0,112.6844,112.8051,112.6101,112.7959,141876.0
2022-08-15 11:40:00,121.41,121.72,121.38,121.67,221536.0,112.7866,113.0745,112.7587,113.0281,221536.0
2022-08-15 11:50:00,121.67,121.83,121.62,121.69,109487.0,113.0281,113.1767,112.9816,113.0467,109487.0
2022-08-15 12:00:00,121.69,121.77,121.56,121.73,56710.0,113.0467,113.121,112.9259,113.0838,56710.0
2022-08-15 12:10:00,121.72,121.98,121.69,121.7,173608.0,113.0745,113.3161,113.0467,113.056,173608.0
2022-08-15 12:20:00,121.71,121.91,121.68,121.88,87395.0,113.0653,113.2511,113.0374,113.2232,87395.0
2022-08-15 12:30:00,121.87,122.21,121.87,122.16,141215.0,113.2139,113.5297,113.2139,113.4833,141215.0
2022-08-15 12:40:00,122.17,122.65,122.1,122.48,239536.0,113.4926,113.9385,113.4276,113.7806,239536.0
2022-08-15 12:50:00,122.48,122.65,122.46,122.56,118090.0,113.7806,113.9385,113.762,113.8549,118090.0
2022-08-15 13:00:00,122.56,122.57,122.27,122.42,105953.0,113.8549,113.8642,113.5855,113.7248,105953.0
2022-08-15 13:10:00,122.41,122.42,122.09,122.12,71588.0,113.7155,113.7248,113.4183,113.4461,71588.0
2022-08-15 13:20:00,122.13,122.37,122.1,122.32,79072.0,113.4554,113.6784,113.4276,113.6319,79072.0
2022-08-15 13:30:00,122.33,122.36,122.22,122.25,65544.0,113.6412,113.6691,113.539,113.5669,65544.0
2022-08-15 13:40:00,122.23,122.43,122.2,122.37,90200.0,113.5483,113.7341,113.5205,113.6784,90200.0
2022-08-15 13:50:00,122.37,122.37,122.22,122.32,45796.0,113.6784,113.6784,113.539,113.6319,45796.0
2022-08-15 14:00:00,122.33,122.4,122.19,122.19,67508.0,113.6412,113.7062,113.5112,113.5112,67508.0
2022-08-15 14:10:00,122.21,122.39,122.2,122.32,71185.0,113.5297,113.697,113.5205,113.6319,71185.0
2022-08-15 14:20:00,122.34,122.54,122.32,122.53,71182.0,113.6505,113.8363,113.6319,113.827,71182.0
2022-08-15 14:30:00,122.54,122.64,122.49,122.61,114042.0,113.8363,113.9292,113.7899,113.9013,114042.0
2022-08-15 14:40:00,122.61,122.63,122.38,122.59,98240.0,113.9013,113.9199,113.6877,113.8828,98240.0
2022-08-15 14:50:00,122.59,122.72,122.57,122.58,170769.0,113.8828,114.0035,113.8642,113.8735,170769.0
2022-08-15 15:00:00,122.58,122.61,122.36,122.38,100426.0,113.8735,113.9013,113.6691,113.6877,100426.0
2022-08-15 15:10:00,122.38,122.64,122.37,122.59,106950.0,113.6877,113.9292,113.6784,113.8828,106950.0
2022-08-15 15:20:00,122.6,122.72,122.54,122.61,128155.0,113.892,114.0035,113.8363,113.9013,128155.0
2022-08-15 15:30:00,122.62,122.65,122.36,122.39,134189.0,113.9106,113.9385,113.6691,113.697,134189.0
2022-08-15 15:40:00,122.37,122.54,122.33,122.52,152165.0,113.6784,113.8363,113.6412,113.8177,152165.0
2022-08-15 15:50:00,122.52,122.61,122.39,122.45,381433.0,113.8177,113.9013,113.697,113.7527,381433.0
2022-08-16 09:30:00,122.29,123.18,121.87,122.83,640499.0,113.6041,114.4308,113.2139,114.1057,640499.0
2022-08-16 09:40:00,122.84,122.85,121.95,122.14,251860.0,114.115,114.1243,113.2882,113.4647,251860.0
2022-08-16 09:50:00,122.14,122.7,122.08,122.53,187427.0,113.4647,113.9849,113.409,113.827,187427.0
2022-08-16 10:00:00,122.52,122.53,122.17,122.4,147435.0,113.8177,113.827,113.4926,113.7062,147435.0
2022-08-16 10:10:00,122.39,122.58,122.32,122.48,100656.0,113.697,113.8735,113.6319,113.7806,100656.0
2022-08-16 10:20:00,122.47,122.78,122.47,122.6,139805.0,113.7713,114.0593,113.7713,113.892,139805.0
2022-08-16 10:30:00,122.6,122.85,122.47,122.8,166209.0,113.892,114.1243,113.7713,114.0778,166209.0
2022-08-16 10:40:00,122.8,122.86,122.68,122.72,93947.0,114.0778,114.1336,113.9664,114.0035,93947.0
2022-08-16 10:50:00,122.71,122.9,122.66,122.8,78360.0,113.9942,114.1707,113.9478,114.0778,78360.0
2022-08-16 11:00:00,122.79,122.89,122.75,122.77,62987.0,114.0685,114.1614,114.0314,114.05,62987.0
2022-08-16 11:10:00,122.78,123.28,122.76,123.26,102878.0,114.0593,114.5237,114.0407,114.5052,102878.0
2022-08-16 11:20:00,123.25,123.33,123.11,123.17,131326.0,114.4959,114.5702,114.3658,114.4216,131326.0
2022-08-16 11:30:00,123.16,123.27,122.93,123.09,126607.0,114.4123,114.5145,114.1986,114.3472,126607.0
2022-08-16 11:40:00,123.1,123.66,123.01,123.54,178652.0,114.3565,114.8768,114.2729,114.7653,178652.0
2022-08-16 11:50:00,123.55,123.68,123.43,123.68,90012.0,114.7746,114.8953,114.6631,114.8953,90012.0
2022-08-16 12:00:00,123.69,123.7,123.44,123.49,64171.0,114.9046,114.9139,114.6724,114.7188,64171.0
2022-08-16 12:10:00,123.5,123.68,123.41,123.68,77650.0,114.7281,114.8953,114.6445,114.8953,77650.0
2022-08-16 12:20:00,123.67,123.67,123.53,123.59,118078.0,114.886,114.886,114.756,114.8117,118078.0
2022-08-16 12:30:00,123.59,123.7,123.52,123.61,54943.0,114.8117,114.9139,114.7467,114.8303,54943.0
2022-08-16 12:40:00,123.61,123.63,123.44,123.52,104291.0,114.8303,114.8489,114.6724,114.7467,104291.0
2022-08-16 12:50:00,123.51,123.51,123.3,123.33,72581.0,114.7374,114.7374,114.5423,114.5702,72581.0
2022-08-16 13:00:00,123.34,123.54,123.27,123.52,79911.0,114.5795,114.7653,114.5145,114.7467,79911.0
2022-08-16 13:10:00,123.51,123.6,123.5,123.51,65017.0,114.7374,114.821,114.7281,114.7374,65017.0
2022-08-16 13:20:00,123.51,123.71,123.45,123.63,108002.0,114.7374,114.9232,114.6817,114.8489,108002.0
2022-08-16 13:30:00,123.62,123.81,123.58,123.78,92179.0,114.8396,115.0161,114.8024,114.9882,92179.0
2022-08-16 13:40:00,123.78,123.83,123.75,123.81,81056.0,114.9882,115.0347,114.9604,115.0161,81056.0
2022-08-16 13:50:00,123.82,124.15,123.82,124.15,125482.0,115.0254,115.332,115.0254,115.332,125482.0
2022-08-16 14:00:00,124.16,124.23,124.09,124.12,98430.0,115.3412,115.4063,115.2762,115.3041,98430.0
2022-08-16 14:10:00,124.11,124.24,124.06,124.17,120364.0,115.2948,115.4156,115.2483,115.3505,120364.0
2022-08-16 14:20:00,124.19,124.21,124.04,124.08,74647.0,115.3691,115.3877,115.2298,115.2669,74647.0
2022-08-16 14:30:00,124.08,124.08,123.81,123.85,148748.0,115.2669,115.2669,115.0161,115.0533,148748.0
2022-08-16 14:40:00,123.85,123.88,123.04,123.14,138652.0,115.0533,115.0811,114.3008,114.3937,138652.0
2022-08-16 14:50:00,123.14,123.56,123.1,123.53,119781.0,114.3937,114.7839,114.3565,114.756,119781.0
2022-08-16 15:00:00,123.52,123.52,123.19,123.37,149604.0,114.7467,114.7467,114.4401,114.6074,149604.0
2022-08-16 15:10:00,123.36,123.54,123.3,123.47,118595.0,114.5981,114.7653,114.5423,114.7002,118595.0
2022-08-16 15:20:00,123.46,123.72,123.37,123.68,143943.0,114.691,114.9325,114.6074,114.8953,143943.0
2022-08-16 15:30:00,123.69,123.77,123.66,123.77,177840.0,114.9046,114.9789,114.8768,114.9789,177840.0
2022-08-16 15:40:00,123.77,123.88,123.7,123.83,239498.0,114.9789,115.0811,114.9139,115.0347,239498.0
2022-08-16 15:50:00,123.83,123.87,123.57,123.6,526398.0,115.0347,115.0718,114.7931,114.821,526398.0
2022-08-17 09:30:00,122.3,122.9,121.94,122.47,332141.0,113.6134,114.1707,113.2789,113.7713,332141.0
2022-08-17 09:40:00,122.44,122.73,122.37,122.69,141316.0,113.7434,114.0128,113.6784,113.9757,141316.0
2022-08-17 09:50:00,122.69,122.72,122.41,122.55,111374.0,113.9757,114.0035,113.7155,113.8456,111374.0
2022-08-17 10:00:00,122.55,122.68,122.43,122.52,98490.0,113.8456,113.9664,113.7341,113.8177,98490.0
2022-08-17 10:10:00,122.5,122.6,122.3,122.31,120636.0,113.7991,113.892,113.6134,113.6226,120636.0
2022-08-17 10:20:00,122.32,122.66,122.3,122.64,112103.0,113.6319,113.9478,113.6134,113.9292,112103.0
2022-08-17 10:30:00,122.67,122.8,122.4,122.52,110147.0,113.9571,114.0778,113.7062,113.8177,110147.0
2022-08-17 10:40:00,122.52,122.88,122.51,122.68,161798.0,113.8177,114.1522,113.8084,113.9664,161798.0
2022-08-17 10:50:00,122.66,122.67,122.39,122.45,124819.0,113.9478,113.9571,113.697,113.7527,124819.0
2022-08-17 11:00:00,122.44,122.67,122.44,122.53,102041.0,113.7434,113.9571,113.7434,113.827,102041.0
2022-08-17 11:10:00,122.51,122.67,122.32,122.41,111105.0,113.8084,113.9571,113.6319,113.7155,111105.0
2022-08-17 11:20:00,122.43,122.53,122.3,122.44,93513.0,113.7341,113.827,113.6134,113.7434,93513.0
2022-08-17 11:30:00,122.44,122.54,122.21,122.21,129583.0,113.7434,113.8363,113.5297,113.5297,129583.0
2022-08-17 11:40:00,122.22,122.24,121.69,121.76,120723.0,113.539,113.5576,113.0467,113.1117,120723.0
2022-08-17 11:50:00,121.76,121.92,121.72,121.76,139348.0,113.1117,113.2603,113.0745,113.1117,139348.0
2022-08-17 12:00:00,121.74,122.05,121.73,121.91,109954.0,113.0931,113.3811,113.0838,113.2511,109954.0
2022-08-17 12:10:00,121.9,121.98,121.82,121.88,156202.0,113.2418,113.3161,113.1674,113.2232,156202.0
2022-08-17 12:20:00,121.87,122.08,121.84,121.99,198788.0,113.2139,113.409,113.186,113.3254,198788.0
2022-08-17 12:30:00,122.0,122.42,121.94,122.27,227890.0,113.3347,113.7248,113.2789,113.5855,227890.0
2022-08-17 12:40:00,122.25,122.35,122.19,122.24,70848.0,113.5669,113.6598,113.5112,113.5576,70848.0
2022-08-17 12:50:00,122.24,122.33,122.14,122.33,81057.0,113.5576,113.6412,113.4647,113.6412,81057.0
2022-08-17 13:00:00,122.33,122.4,122.14,122.16,163207.0,113.6412,113.7062,113.4647,113.4833,163207.0
2022-08-17 13:10:00,122.17,122.27,122.11,122.14,134777.0,113.4926,113.5855,113.4368,113.4647,134777.0
2022-08-17 13:20:00,122.14,122.28,122.12,122.28,114676.0,113.4647,113.5948,113.4461,113.5948,114676.0
2022-08-17 13:30:00,122.27,122.31,122.04,122.13,68247.0,113.5855,113.6226,113.3718,113.4554,68247.0
2022-08-17 13:40:00,122.11,122.24,122.08,122.19,54727.0,113.4368,113.5576,113.409,113.5112,54727.0
2022-08-17 13:50:00,122.19,122.25,122.08,122.16,76607.0,113.5112,113.5669,113.409,113.4833,76607.0
2022-08-17 14:00:00,122.16,122.71,122.09,122.39,246442.0,113.4833,113.9942,113.4183,113.697,246442.0
2022-08-17 14:10:00,122.36,122.74,122.25,122.65,180303.0,113.6691,114.0221,113.5669,113.9385,180303.0
2022-08-17 14:20:00,122.64,122.86,122.41,122.86,95260.0,113.9292,114.1336,113.7155,114.1336,95260.0
2022-08-17 14:30:00,122.87,123.16,122.74,123.1,100753.0,114.1429,114.4123,114.0221,114.3565,100753.0
2022-08-17 14:40:00,123.1,123.12,122.67,122.8,79552.0,114.3565,114.3751,113.9571,114.0778,79552.0
2022-08-17 14:50:00,122.79,122.83,122.58,122.59,63178.0,114.0685,114.1057,113.8735,113.8828,63178.0
2022-08-17 15:00:00,122.58,122.86,122.55,122.63,151640.0,113.8735,114.1336,113.8456,113.9199,151640.0
2022-08-17 15:10:00,122.64,122.68,122.28,122.38,72910.0,113.9292,113.9664,113.5948,113.6877,72910.0
2022-08-17 15:20:00,122.38,122.66,122.34,122.57,97721.0,113.6877,113.9478,113.6505,113.8642,97721.0
2022-08-17 15:30:00,122.56,122.67,122.48,122.61,99086.0,113.8549,113.9571,113.7806,113.9013,99086.0
2022-08-17 15:40:00,122.61,122.65,122.34,122.37,220230.0,113.9013,113.9385,113.6505,113.6784,220230.0
2022-08-17 15:50:00,122.38,122.68,122.35,122.59,400383.0,113.6877,113.9664,113.6598,113.8828,400383.0
2022-08-18 09:30:00,122.24,122.47,121.46,121.56,281039.0,113.5576,113.7713,112.833,112.9259,281039.0
2022-08-18 09:40:00,121.57,121.85,121.47,121.49,138593.0,112.9352,113.1953,112.8423,112.8609,138593.0
2022-08-18 09:50:00,121.49,121.6,121.38,121.44,104667.0,112.8609,112.9631,112.7587,112.8144,104667.0
2022-08-18 10:00:00,121.45,121.56,121.35,121.49,121046.0,112.8237,112.9259,112.7308,112.8609,121046.0
2022-08-18 10:10:00,121.5,121.61,121.43,121.55,136416.0,112.8702,112.9724,112.8051,112.9166,136416.0
2022-08-18 10:20:00,121.55,121.61,121.39,121.47,84216.0,112.9166,112.9724,112.768,112.8423,84216.0
2022-08-18 10:30:00,121.47,121.52,121.21,121.4,148834.0,112.8423,112.8888,112.6008,112.7773,148834.0
2022-08-18 10:40:00,121.4,121.62,121.38,121.62,192650.0,112.7773,112.9816,112.7587,112.9816,192650.0
2022-08-18 10:50:00,121.62,121.63,121.29,121.34,102377.0,112.9816,112.9909,112.6751,112.7215,102377.0
2022-08-18 11:00:00,121.35,121.45,121.07,121.08,118176.0,112.7308,112.8237,112.4707,112.48,118176.0
2022-08-18 11:10:00,121.08,121.18,120.95,121.06,186828.0,112.48,112.5729,112.3592,112.4614,186828.0
2022-08-18 11:20:00,121.08,121.26,121.06,121.17,183601.0,112.48,112.6472,112.4614,112.5636,183601.0
2022-08-18 11:30:00,121.18,121.43,121.15,121.4,143437.0,112.5729,112.8051,112.545,112.7773,143437.0
2022-08-18 11:40:00,121.4,121.43,121.29,121.34,119651.0,112.7773,112.8051,112.6751,112.7215,119651.0
2022-08-18 11:50:00,121.36,121.37,121.23,121.29,149688.0,112.7401,112.7494,112.6194,112.6751,149688.0
2022-08-18 12:00:00,121.3,121.35,121.2,121.24,114457.0,112.6844,112.7308,112.5915,112.6286,114457.0
2022-08-18 12:10:00,121.24,121.39,121.24,121.34,90999.0,112.6286,112.768,112.6286,112.7215,90999.0
2022-08-18 12:20:00,121.33,121.36,120.96,120.96,105805.0,112.7122,112.7401,112.3685,112.3685,105805.0
2022-08-18 12:30:00,120.98,120.98,120.73,120.82,178449.0,112.3871,112.3871,112.1549,112.2385,178449.0
2022-08-18 12:40:00,120.83,120.92,120.69,120.88,94365.0,112.2478,112.3314,112.1177,112.2942,94365.0
2022-08-18 12:50:00,120.87,120.91,120.71,120.73,102072.0,112.2849,112.3221,112.1363,112.1549,102072.0
2022-08-18 13:00:00,120.74,120.85,120.73,120.79,104280.0,112.1642,112.2663,112.1549,112.2106,104280.0
2022-08-18 13:10:00,120.81,120.83,120.55,120.7,169516.0,112.2292,112.2478,111.9876,112.127,169516.0
2022-08-18 13:20:00,120.7,120.75,120.63,120.7,159139.0,112.127,112.1734,112.062,112.127,159139.0
2022-08-18 13:30:00,120.7,120.82,120.65,120.78,228674.0,112.127,112.2385,112.0805,112.2013,228674.0
2022-08-18 13:40:00,120.77,120.83,120.69,120.7,137125.0,112.192,112.2478,112.1177,112.127,137125.0
2022-08-18 13:50:00,120.7,120.78,120.69,120.77,73630.0,112.127,112.2013,112.1177,112.192,73630.0
2022-08-18 14:00:00,120.79,120.87,120.72,120.78,222978.0,112.2106,112.2849,112.1456,112.2013,222978.0
2022-08-18 14:10:00,120.77,120.87,120.7,120.87,158958.0,112.192,112.2849,112.127,112.2849,158958.0
2022-08-18 14:20:00,120.87,121.18,120.86,121.12,114436.0,112.2849,112.5729,112.2756,112.5172,114436.0
2022-08-18 14:30:00,121.12,121.14,121.01,121.1,109905.0,112.5172,112.5357,112.415,112.4986,109905.0
2022-08-18 14:40:00,121.09,121.17,121.05,121.1,123232.0,112.4893,112.5636,112.4521,112.4986,123232.0
2022-08-18 14:50:00,121.1,121.2,121.09,121.11,212129.0,112.4986,112.5915,112.4893,112.5079,212129.0
2022-08-18 15:00:00,121.11,121.15,121.07,121.12,129330.0,112.5079,112.545,112.4707,112.5172,129330.0
2022-08-18 15:10:00,121.12,121.41,121.09,121.37,247505.0,112.5172,112.7866,112.4893,112.7494,247505.0
2022-08-18 15:20:00,121.38,121.6,121.32,121.53,326495.0,112.7587,112.9631,112.703,112.898,326495.0
2022-08-18 15:30:00,121.54,121.73,121.5,121.69,192317.0,112.9073,113.0838,112.8702,113.0467,192317.0
2022-08-18 15:40:00,121.69,121.8,121.63,121.64,258853.0,113.0467,113.1489,112.9909,113.0002,258853.0
2022-08-18 15:50:00,121.62,121.73,121.52,121.68,773016.0,112.9816,113.0838,112.8888,113.0374,773016.0
2022-08-19 09:30:00,120.62,120.99,120.01,120.15,920332.0,112.0527,112.3964,111.486,111.6161,920332.0
2022-08-19 09:40:00,120.14,120.17,119.76,119.89,212321.0,111.6068,111.6346,111.2538,111.3745,212321.0
2022-08-19 09:50:00,119.9,119.96,119.68,119.79,179459.0,111.3838,111.4396,111.1794,111.2816,179459.0
2022-08-19 10:00:00,119.79,119.99,119.7,119.74,117922.0,111.2816,111.4674,111.198,111.2352,117922.0
2022-08-19 10:10:00,119.73,119.82,119.41,119.56,147959.0,111.2259,111.3095,110.9286,111.068,147959.0
2022-08-19 10:20:00,119.59,119.67,119.34,119.58,183780.0,111.0958,111.1702,110.8636,111.0865,183780.0
2022-08-19 10:30:00,119.59,119.67,119.42,119.45,96527.0,111.0958,111.1702,110.9379,110.9658,96527.0
2022-08-19 10:40:00,119.44,119.44,119.18,119.29,142765.0,110.9565,110.9565,110.715,110.8171,142765.0
2022-08-19 10:50:00,119.29,119.31,118.91,118.93,174944.0,110.8171,110.8357,110.4641,110.4827,174944.0
2022-08-19 11:00:00,118.94,119.04,118.6,118.65,191902.0,110.492,110.5849,110.1762,110.2226,191902.0
2022-08-19 11:10:00,118.64,118.76,118.53,118.69,314238.0,110.2133,110.3248,110.1111,110.2598,314238.0
2022-08-19 11:20:00,118.7,118.84,118.64,118.82,149375.0,110.269,110.3991,110.2133,110.3805,149375.0
2022-08-19 11:30:00,118.82,118.93,118.64,118.78,375979.0,110.3805,110.4827,110.2133,110.3434,375979.0
2022-08-19 11:40:00,118.75,118.97,118.65,118.77,182695.0,110.3155,110.5199,110.2226,110.3341,182695.0
2022-08-19 11:50:00,118.78,118.8,118.62,118.62,171729.0,110.3434,110.3619,110.1947,110.1947,171729.0
2022-08-19 12:00:00,118.61,118.64,118.49,118.51,110482.0,110.1854,110.2133,110.074,110.0925,110482.0
2022-08-19 12:10:00,118.53,118.87,118.52,118.8,256161.0,110.1111,110.427,110.1018,110.3619,256161.0
2022-08-19 12:20:00,118.82,118.85,118.53,118.54,146671.0,110.3805,110.4084,110.1111,110.1204,146671.0
2022-08-19 12:30:00,118.52,118.81,118.45,118.81,171590.0,110.1018,110.3712,110.0368,110.3712,171590.0
2022-08-19 12:40:00,118.8,118.84,118.65,118.69,157465.0,110.3619,110.3991,110.2226,110.2598,157465.0
2022-08-19 12:50:00,118.71,118.84,118.69,118.69,110330.0,110.2783,110.3991,110.2598,110.2598,110330.0
2022-08-19 13:00:00,118.69,118.81,118.66,118.76,88702.0,110.2598,110.3712,110.2319,110.3248,88702.0
2022-08-19 13:10:00,118.77,118.84,118.68,118.68,168393.0,110.3341,110.3991,110.2505,110.2505,168393.0
2022-08-19 13:20:00,118.7,118.76,118.57,118.61,177575.0,110.269,110.3248,110.1483,110.1854,177575.0
2022-08-19 13:30:00,118.61,118.7,118.48,118.55,101209.0,110.1854,110.269,110.0647,110.1297,101209.0
2022-08-19 13:40:00,118.55,118.61,118.43,118.45,175938.0,110.1297,110.1854,110.0182,110.0368,175938.0
2022-08-19 13:50:00,118.46,118.7,118.44,118.53,273420.0,110.0461,110.269,110.0275,110.1111,273420.0
2022-08-19 14:00:00,118.52,118.58,118.45,118.52,217705.0,110.1018,110.1576,110.0368,110.1018,217705.0
2022-08-19 14:10:00,118.53,118.53,118.19,118.21,153686.0,110.1111,110.1111,109.7953,109.8139,153686.0
2022-08-19 14:20:00,118.2,118.34,118.16,118.32,269225.0,109.8046,109.9346,109.7674,109.916,269225.0
2022-08-19 14:30:00,118.33,118.46,118.29,118.31,229773.0,109.9253,110.0461,109.8882,109.9068,229773.0
2022-08-19 14:40:00,118.31,118.35,118.21,118.27,117686.0,109.9068,109.9439,109.8139,109.8696,117686.0
2022-08-19 14:50:00,118.28,118.28,118.11,118.25,150805.0,109.8789,109.8789,109.721,109.851,150805.0
2022-08-19 15:00:00,118.25,118.31,118.13,118.25,238573.0,109.851,109.9068,109.7395,109.851,238573.0
2022-08-19 15:10:00,118.25,118.73,118.24,118.54,268232.0,109.851,110.2969,109.8417,110.1204,268232.0
2022-08-19 15:20:00,118.54,118.79,118.51,118.72,288676.0,110.1204,110.3527,110.0925,110.2876,288676.0
2022-08-19 15:30:00,118.73,118.87,118.65,118.79,252131.0,110.2969,110.427,110.2226,110.3527,252131.0
2022-08-19 15:40:00,118.79,118.84,118.64,118.74,229649.0,110.3527,110.3991,110.2133,110.3062,229649.0
2022-08-19 15:50:00,118.74,118.86,118.51,118.6,994253.0,110.3062,110.4177,110.0925,110.1762,994253.0
2022-08-22 09:30:00,116.75,117.16,116.1,116.34,405824.0,108.4576,108.8384,107.8537,108.0767,405824.0
2022-08-22 09:40:00,116.36,116.45,116.04,116.08,195591.0,108.0953,108.1789,107.798,107.8351,195591.0
2022-08-22 09:50:00,116.06,116.29,115.86,116.24,185551.0,107.8166,108.0302,107.6308,107.9838,185551.0
2022-08-22 10:00:00,116.21,116.26,116.01,116.14,122951.0,107.9559,108.0024,107.7701,107.8909,122951.0
2022-08-22 10:10:00,116.15,116.2,115.84,115.94,131060.0,107.9002,107.9466,107.6122,107.7051,131060.0
2022-08-22 10:20:00,115.95,115.97,115.64,115.66,140135.0,107.7144,107.733,107.4264,107.445,140135.0
2022-08-22 10:30:00,115.67,115.74,115.5,115.73,198188.0,107.4543,107.5193,107.2963,107.51,198188.0
2022-08-22 10:40:00,115.73,115.91,115.64,115.81,138753.0,107.51,107.6772,107.4264,107.5843,138753.0
2022-08-22 10:50:00,115.82,115.85,115.66,115.84,221724.0,107.5936,107.6215,107.445,107.6122,221724.0
2022-08-22 11:00:00,115.85,116.34,115.84,116.28,127908.0,107.6215,108.0767,107.6122,108.0209,127908.0
2022-08-22 11:10:00,116.29,116.69,116.25,116.58,159111.0,108.0302,108.4018,107.9931,108.2996,159111.0
2022-08-22 11:20:00,116.59,116.77,116.52,116.58,101149.0,108.3089,108.4761,108.2439,108.2996,101149.0
2022-08-22 11:30:00,116.58,116.81,116.57,116.61,144629.0,108.2996,108.5133,108.2903,108.3275,144629.0
2022-08-22 11:40:00,116.62,116.79,116.56,116.64,85352.0,108.3368,108.4947,108.281,108.3554,85352.0
2022-08-22 11:50:00,116.65,116.85,116.55,116.72,94130.0,108.3647,108.5505,108.2718,108.4297,94130.0
2022-08-22 12:00:00,116.73,116.96,116.71,116.73,89983.0,108.439,108.6526,108.4204,108.439,89983.0
2022-08-22 12:10:00,116.72,116.85,116.66,116.84,97075.0,108.4297,108.5505,108.3739,108.5412,97075.0
2022-08-22 12:20:00,116.85,117.07,116.75,116.77,93866.0,108.5505,108.7548,108.4576,108.4761,93866.0
2022-08-22 12:30:00,116.77,116.97,116.76,116.95,82152.0,108.4761,108.6619,108.4668,108.6433,82152.0
2022-08-22 12:40:00,116.96,116.96,116.72,116.92,119146.0,108.6526,108.6526,108.4297,108.6155,119146.0
2022-08-22 12:50:00,116.92,116.94,116.86,116.94,52079.0,108.6155,108.6341,108.5597,108.6341,52079.0
2022-08-22 13:00:00,116.94,116.95,116.76,116.83,97722.0,108.6341,108.6433,108.4668,108.5319,97722.0
2022-08-22 13:10:00,116.82,116.86,116.68,116.86,121871.0,108.5226,108.5597,108.3925,108.5597,121871.0
2022-08-22 13:20:00,116.85,116.9,116.74,116.78,66444.0,108.5505,108.5969,108.4483,108.4854,66444.0
2022-08-22 13:30:00,116.78,116.8,116.5,116.61,159172.0,108.4854,108.504,108.2253,108.3275,159172.0
2022-08-22 13:40:00,116.61,116.7,116.52,116.62,65510.0,108.3275,108.4111,108.2439,108.3368,65510.0
2022-08-22 13:50:00,116.61,116.65,116.48,116.5,66901.0,108.3275,108.3647,108.2067,108.2253,66901.0
2022-08-22 14:00:00,116.5,116.5,116.31,116.42,66327.0,108.2253,108.2253,108.0488,108.151,66327.0
2022-08-22 14:10:00,116.4,116.54,116.29,116.53,69471.0,108.1324,108.2625,108.0302,108.2532,69471.0
2022-08-22 14:20:00,116.54,116.55,116.42,116.46,51325.0,108.2625,108.2718,108.151,108.1882,51325.0
2022-08-22 14:30:00,116.45,116.55,116.34,116.5,71116.0,108.1789,108.2718,108.0767,108.2253,71116.0
2022-08-22 14:40:00,116.51,116.55,116.39,116.46,88449.0,108.2346,108.2718,108.1231,108.1882,88449.0
2022-08-22 14:50:00,116.46,116.51,116.39,116.48,74280.0,108.1882,108.2346,108.1231,108.2067,74280.0
2022-08-22 15:00:00,116.49,116.65,116.44,116.46,87076.0,108.216,108.3647,108.1696,108.1882,87076.0
2022-08-22 15:10:00,116.47,116.55,116.36,116.36,88802.0,108.1974,108.2718,108.0953,108.0953,88802.0
2022-08-22 15:20:00,116.37,116.61,116.34,116.4,130253.0,108.1045,108.3275,108.0767,108.1324,130253.0
2022-08-22 15:30:00,116.41,116.63,116.31,116.59,146225.0,108.1417,108.3461,108.0488,108.3089,146225.0
2022-08-22 15:40:00,116.59,116.6,116.24,116.49,188262.0,108.3089,108.3182,107.9838,108.216,188262.0
2022-08-22 15:50:00,116.49,116.83,116.41,116.72,494647.0,108.216,108.5319,108.1417,108.4297,494647.0
2022-08-23 09:30:00,116.69,117.29,116.5,116.99,280771.0,108.4018,108.9592,108.2253,108.6805,280771.0
2022-08-23 09:40:00,117.03,117.11,116.7,116.84,181951.0,108.7177,108.792,108.4111,108.5412,181951.0
2022-08-23 09:50:00,116.82,117.12,116.74,116.8,119365.0,108.5226,108.8013,108.4483,108.504,119365.0
2022-08-23 10:00:00,116.8,116.97,116.51,116.81,165533.0,108.504,108.6619,108.2346,108.5133,165533.0
2022-08-23 10:10:00,116.82,116.95,116.63,116.73,154268.0,108.5226,108.6433,108.3461,108.439,154268.0
2022-08-23 10:20:00,116.73,116.84,116.38,116.38,170226.0,108.439,108.5412,108.1138,108.1138,170226.0
2022-08-23 10:30:00,116.38,116.79,116.34,116.36,147509.0,108.1138,108.4947,108.0767,108.0953,147509.0
2022-08-23 10:40:00,116.36,116.36,116.16,116.32,113362.0,108.0953,108.0953,107.9095,108.0581,113362.0
2022-08-23 10:50:00,116.32,116.35,115.98,116.08,126357.0,108.0581,108.086,107.7422,107.8351,126357.0
2022-08-23 11:00:00,116.07,116.11,115.72,115.8,130915.0,107.8259,107.863,107.5007,107.575,130915.0
2022-08-23 11:10:00,115.79,115.91,115.6,115.79,261544.0,107.5657,107.6772,107.3892,107.5657,261544.0
2022-08-23 11:20:00,115.79,115.85,115.65,115.8,133006.0,107.5657,107.6215,107.4357,107.575,133006.0
2022-08-23 11:30:00,115.79,115.92,115.76,115.85,85457.0,107.5657,107.6865,107.5379,107.6215,85457.0
2022-08-23 11:40:00,115.87,115.9,115.66,115.81,62132.0,107.6401,107.6679,107.445,107.5843,62132.0
2022-08-23 11:50:00,115.78,115.86,115.68,115.75,57348.0,107.5564,107.6308,107.4636,107.5286,57348.0
2022-08-23 12:00:00,115.73,115.82,115.53,115.79,94505.0,107.51,107.5936,107.3242,107.5657,94505.0
2022-08-23 12:10:00,115.79,115.8,115.52,115.54,127446.0,107.5657,107.575,107.3149,107.3335,127446.0
2022-08-23 12:20:00,115.54,115.61,115.41,115.45,133657.0,107.3335,107.3985,107.2127,107.2499,133657.0
2022-08-23 12:30:00,115.45,115.65,115.42,115.61,107452.0,107.2499,107.4357,107.222,107.3985,107452.0
2022-08-23 12:40:00,115.62,115.69,115.45,115.46,123017.0,107.4078,107.4728,107.2499,107.2592,123017.0
2022-08-23 12:50:00,115.45,115.72,115.45,115.68,75136.0,107.2499,107.5007,107.2499,107.4636,75136.0
2022-08-23 13:00:00,115.68,115.71,115.52,115.56,59036.0,107.4636,107.4914,107.3149,107.3521,59036.0
2022-08-23 13:10:00,115.57,115.76,115.52,115.71,79937.0,107.3614,107.5379,107.3149,107.4914,79937.0
2022-08-23 13:20:00,115.7,115.83,115.62,115.79,67960.0,107.4821,107.6029,107.4078,107.5657,67960.0
2022-08-23 13:30:00,115.8,115.99,115.67,115.72,109369.0,107.575,107.7515,107.4543,107.5007,109369.0
2022-08-23 13:40:00,115.72,115.85,115.66,115.69,91778.0,107.5007,107.6215,107.445,107.4728,91778.0
2022-08-23 13:50:00,115.68,115.74,115.56,115.59,122364.0,107.4636,107.5193,107.3521,107.3799,122364.0
2022-08-23 14:00:00,115.59,115.67,115.48,115.65,106697.0,107.3799,107.4543,107.2778,107.4357,106697.0
2022-08-23 14:10:00,115.65,115.72,115.57,115.7,60029.0,107.4357,107.5007,107.3614,107.4821,60029.0
2022-08-23 14:20:00,115.7,115.88,115.69,115.85,110535.0,107.4821,107.6493,107.4728,107.6215,110535.0
2022-08-23 14:30:00,115.85,115.89,115.65,115.78,83964.0,107.6215,107.6586,107.4357,107.5564,83964.0
2022-08-23 14:40:00,115.78,115.81,115.63,115.68,49876.0,107.5564,107.5843,107.4171,107.4636,49876.0
2022-08-23 14:50:00,115.68,115.69,115.56,115.66,53484.0,107.4636,107.4728,107.3521,107.445,53484.0
2022-08-23 15:00:00,115.69,115.74,115.56,115.63,75646.0,107.4728,107.5193,107.3521,107.4171,75646.0
2022-08-23 15:10:00,115.64,115.66,115.47,115.65,131394.0,107.4264,107.445,107.2685,107.4357,131394.0
2022-08-23 15:20:00,115.65,115.66,115.5,115.54,97279.0,107.4357,107.445,107.2963,107.3335,97279.0
2022-08-23 15:30:00,115.55,115.55,115.38,115.46,119418.0,107.3428,107.3428,107.1849,107.2592,119418.0
2022-08-23 15:40:00,115.45,115.59,115.44,115.52,163757.0,107.2499,107.3799,107.2406,107.3149,163757.0
2022-08-23 15:50:00,115.53,115.77,115.44,115.48,434946.0,107.3242,107.5472,107.2406,107.2778,434946.0
2022-08-24 09:30:00,115.29,115.29,114.52,114.75,522023.0,107.1013,107.1013,106.3859,106.5996,522023.0
2022-08-24 09:40:00,114.78,114.9,114.55,114.6,277526.0,106.6275,106.739,106.4138,106.4603,277526.0
2022-08-24 09:50:00,114.59,114.69,114.45,114.53,264507.0,106.451,106.5439,106.3209,106.3952,264507.0
2022-08-24 10:00:00,114.53,114.76,114.49,114.75,240451.0,106.3952,106.6089,106.3581,106.5996,240451.0
2022-08-24 10:10:00,114.76,115.24,114.75,115.24,255832.0,106.6089,107.0548,106.5996,107.0548,255832.0
2022-08-24 10:20:00,115.24,115.54,115.17,115.37,224277.0,107.0548,107.3335,106.9898,107.1756,224277.0
2022-08-24 10:30:00,115.38,115.63,115.29,115.32,140283.0,107.1849,107.4171,107.1013,107.1291,140283.0
2022-08-24 10:40:00,115.33,115.4,115.13,115.4,99072.0,107.1384,107.2034,106.9526,107.2034,99072.0
2022-08-24 10:50:00,115.39,115.5,115.32,115.35,93163.0,107.1942,107.2963,107.1291,107.157,93163.0
2022-08-24 11:00:00,115.36,115.72,115.35,115.66,81138.0,107.1663,107.5007,107.157,107.445,81138.0
2022-08-24 11:10:00,115.67,116.16,115.57,116.08,139239.0,107.4543,107.9095,107.3614,107.8351,139239.0
2022-08-24 11:20:00,116.09,116.27,115.99,116.18,145324.0,107.8444,108.0116,107.7515,107.928,145324.0
2022-08-24 11:30:00,116.2,116.2,115.99,116.16,66608.0,107.9466,107.9466,107.7515,107.9095,66608.0
2022-08-24 11:40:00,116.16,116.41,116.12,116.28,90617.0,107.9095,108.1417,107.8723,108.0209,90617.0
2022-08-24 11:50:00,116.27,116.4,116.21,116.22,66697.0,108.0116,108.1324,107.9559,107.9652,66697.0
2022-08-24 12:00:00,116.23,116.36,116.22,116.33,72030.0,107.9745,108.0953,107.9652,108.0674,72030.0
2022-08-24 12:10:00,116.33,116.38,116.28,116.31,74518.0,108.0674,108.1138,108.0209,108.0488,74518.0
2022-08-24 12:20:00,116.29,116.33,116.12,116.16,78749.0,108.0302,108.0674,107.8723,107.9095,78749.0
2022-08-24 12:30:00,116.17,116.17,115.9,115.96,70391.0,107.9187,107.9187,107.6679,107.7237,70391.0
2022-08-24 12:40:00,115.97,115.97,115.62,115.65,103484.0,107.733,107.733,107.4078,107.4357,103484.0
2022-08-24 12:50:00,115.65,115.67,115.51,115.58,247712.0,107.4357,107.4543,107.3056,107.3707,247712.0
2022-08-24 13:00:00,115.58,115.69,115.51,115.65,78187.0,107.3707,107.4728,107.3056,107.4357,78187.0
2022-08-24 13:10:00,115.66,115.67,115.55,115.58,52909.0,107.445,107.4543,107.3428,107.3707,52909.0
2022-08-24 13:20:00,115.58,115.58,115.33,115.33,78406.0,107.3707,107.3707,107.1384,107.1384,78406.0
2022-08-24 13:30:00,115.33,115.33,115.2,115.26,86716.0,107.1384,107.1384,107.0176,107.0734,86716.0
2022-08-24 13:40:00,115.25,115.26,115.1,115.15,101987.0,107.0641,107.0734,106.9247,106.9712,101987.0
2022-08-24 13:50:00,115.15,115.19,115.01,115.08,99260.0,106.9712,107.0084,106.8411,106.9062,99260.0
2022-08-24 14:00:00,115.09,115.15,115.03,115.11,113138.0,106.9155,106.9712,106.8597,106.934,113138.0
2022-08-24 14:10:00,115.11,115.18,115.01,115.16,107625.0,106.934,106.9991,106.8411,106.9805,107625.0
2022-08-24 14:20:00,115.16,115.28,115.08,115.21,97352.0,106.9805,107.092,106.9062,107.0269,97352.0
2022-08-24 14:30:00,115.22,115.24,115.06,115.2,68120.0,107.0362,107.0548,106.8876,107.0176,68120.0
2022-08-24 14:40:00,115.2,115.3,115.2,115.3,114635.0,107.0176,107.1105,107.0176,107.1105,114635.0
2022-08-24 14:50:00,115.29,115.45,115.27,115.43,89006.0,107.1013,107.2499,107.0827,107.2313,89006.0
2022-08-24 15:00:00,115.43,115.58,115.41,115.55,113049.0,107.2313,107.3707,107.2127,107.3428,113049.0
2022-08-24 15:10:00,115.55,115.72,115.54,115.71,102649.0,107.3428,107.5007,107.3335,107.4914,102649.0
2022-08-24 15:20:00,115.72,115.72,115.56,115.59,94049.0,107.5007,107.5007,107.3521,107.3799,94049.0
2022-08-24 15:30:00,115.6,116.0,115.6,115.99,147913.0,107.3892,107.7608,107.3892,107.7515,147913.0
2022-08-24 15:40:00,115.99,116.08,115.96,116.04,151977.0,107.7515,107.8351,107.7237,107.798,151977.0
2022-08-24 15:50:00,115.97,116.06,115.75,115.81,536056.0,107.733,107.8166,107.5286,107.5843,536056.0
2022-08-25 09:30:00,116.16,116.29,115.68,116.13,268960.0,107.9095,108.0302,107.4636,107.8816,268960.0
2022-08-25 09:40:00,116.14,117.01,116.14,116.97,256315.0,107.8909,108.6991,107.8909,108.6619,256315.0
2022-08-25 09:50:00,117.0,117.35,116.67,117.32,230110.0,108.6898,109.0149,108.3832,108.9871,230110.0
2022-08-25 10:00:00,117.34,117.49,117.1,117.14,170922.0,109.0056,109.145,108.7827,108.8199,170922.0
2022-08-25 10:10:00,117.15,117.35,117.07,117.16,97784.0,108.8291,109.0149,108.7548,108.8384,97784.0
2022-08-25 10:20:00,117.15,117.55,117.13,117.49,101694.0,108.8291,109.2007,108.8106,109.145,101694.0
2022-08-25 10:30:00,117.49,117.81,117.48,117.74,151089.0,109.145,109.4423,109.1357,109.3772,151089.0
2022-08-25 10:40:00,117.74,117.92,117.64,117.88,115437.0,109.3772,109.5445,109.2843,109.5073,115437.0
2022-08-25 10:50:00,117.91,117.93,117.77,117.81,115431.0,109.5352,109.5537,109.4051,109.4423,115431.0
2022-08-25 11:00:00,117.81,117.92,117.71,117.79,99521.0,109.4423,109.5445,109.3494,109.4237,99521.0
2022-08-25 11:10:00,117.77,118.07,117.65,117.65,390243.0,109.4051,109.6838,109.2936,109.2936,390243.0
2022-08-25 11:20:00,117.63,117.77,117.38,117.71,356040.0,109.275,109.4051,109.0428,109.3494,356040.0
2022-08-25 11:30:00,117.7,117.87,117.55,117.77,275833.0,109.3401,109.498,109.2007,109.4051,275833.0
2022-08-25 11:40:00,117.76,117.87,117.67,117.68,62108.0,109.3958,109.498,109.3122,109.3215,62108.0
2022-08-25 11:50:00,117.69,117.93,117.67,117.89,59655.0,109.3308,109.5537,109.3122,109.5166,59655.0
2022-08-25 12:00:00,117.9,117.94,117.72,117.73,71119.0,109.5259,109.563,109.3587,109.3679,71119.0
2022-08-25 12:10:00,117.73,117.78,117.5,117.62,243280.0,109.3679,109.4144,109.1543,109.2658,243280.0
2022-08-25 12:20:00,117.62,117.8,117.53,117.77,75093.0,109.2658,109.433,109.1822,109.4051,75093.0
2022-08-25 12:30:00,117.78,117.83,117.69,117.71,54875.0,109.4144,109.4608,109.3308,109.3494,54875.0
2022-08-25 12:40:00,117.71,117.71,117.42,117.5,57919.0,109.3494,109.3494,109.08,109.1543,57919.0
2022-08-25 12:50:00,117.51,117.73,117.51,117.69,80622.0,109.1636,109.3679,109.1636,109.3308,80622.0
2022-08-25 13:00:00,117.68,117.87,117.65,117.72,116773.0,109.3215,109.498,109.2936,109.3587,116773.0
2022-08-25 13:10:00,117.72,117.84,117.66,117.76,90385.0,109.3587,109.4701,109.3029,109.3958,90385.0
2022-08-25 13:20:00,117.76,117.98,117.71,117.96,115399.0,109.3958,109.6002,109.3494,109.5816,115399.0
2022-08-25 13:30:00,117.96,118.1,117.89,118.09,88872.0,109.5816,109.7117,109.5166,109.7024,88872.0
2022-08-25 13:40:00,118.09,118.25,118.07,118.18,87322.0,109.7024,109.851,109.6838,109.786,87322.0
2022-08-25 13:50:00,118.18,118.27,118.12,118.27,94498.0,109.786,109.8696,109.7302,109.8696,94498.0
2022-08-25 14:00:00,118.27,118.3,118.0,118.1,126467.0,109.8696,109.8975,109.6188,109.7117,126467.0
2022-08-25 14:10:00,118.09,118.19,118.02,118.05,70117.0,109.7024,109.7953,109.6373,109.6652,70117.0
2022-08-25 14:20:00,118.05,118.12,117.99,118.04,101876.0,109.6652,109.7302,109.6095,109.6559,101876.0
2022-08-25 14:30:00,118.02,118.05,117.77,117.77,46962.0,109.6373,109.6652,109.4051,109.4051,46962.0
2022-08-25 14:40:00,117.75,117.75,117.66,117.71,83036.0,109.3865,109.3865,109.3029,109.3494,83036.0
2022-08-25 14:50:00,117.71,117.76,117.62,117.75,104703.0,109.3494,109.3958,109.2658,109.3865,104703.0
2022-08-25 15:00:00,117.76,117.95,117.74,117.83,81941.0,109.3958,109.5723,109.3772,109.4608,81941.0
2022-08-25 15:10:00,117.84,117.95,117.8,117.94,70822.0,109.4701,109.5723,109.433,109.563,70822.0
2022-08-25 15:20:00,117.94,118.14,117.92,118.07,104802.0,109.563,109.7488,109.5445,109.6838,104802.0
2022-08-25 15:30:00,118.08,118.08,117.92,118.01,144133.0,109.6931,109.6931,109.5445,109.6281,144133.0
2022-08-25 15:40:00,118.01,118.29,117.98,118.27,227644.0,109.6281,109.8882,109.6002,109.8696,227644.0
2022-08-25 15:50:00,118.26,118.74,118.09,118.61,935991.0,109.8603,110.3062,109.7024,110.1854,935991.0
2022-08-26 09:30:00,119.46,119.99,118.92,119.51,519938.0,110.9751,111.4674,110.4734,111.0215,519938.0
2022-08-26 09:40:00,119.51,119.56,118.98,119.19,213735.0,111.0215,111.068,110.5292,110.7242,213735.0
2022-08-26 09:50:00,119.21,119.8,119.08,119.44,176425.0,110.7428,111.2909,110.6221,110.9565,176425.0
2022-08-26 10:00:00,119.43,119.45,117.98,119.26,529625.0,110.9472,110.9658,109.6002,110.7893,529625.0
2022-08-26 10:10:00,119.3,119.35,118.49,118.7,155801.0,110.8264,110.8729,110.074,110.269,155801.0
2022-08-26 10:20:00,118.67,118.67,117.37,117.76,260115.0,110.2412,110.2412,109.0335,109.3958,260115.0
2022-08-26 10:30:00,117.75,117.76,116.96,117.15,224001.0,109.3865,109.3958,108.6526,108.8291,224001.0
2022-08-26 10:40:00,117.16,117.54,117.01,117.51,206007.0,108.8384,109.1914,108.6991,109.1636,206007.0
2022-08-26 10:50:00,117.51,117.58,117.3,117.32,108929.0,109.1636,109.2286,108.9685,108.9871,108929.0
2022-08-26 11:00:00,117.31,117.33,116.8,116.94,113924.0,108.9778,108.9964,108.504,108.6341,113924.0
2022-08-26 11:10:00,116.94,117.26,116.73,116.8,106126.0,108.6341,108.9313,108.439,108.504,106126.0
2022-08-26 11:20:00,116.79,116.9,116.54,116.72,144340.0,108.4947,108.5969,108.2625,108.4297,144340.0
2022-08-26 11:30:00,116.73,116.84,116.59,116.8,102835.0,108.439,108.5412,108.3089,108.504,102835.0
2022-08-26 11:40:00,116.77,117.03,116.64,116.98,85575.0,108.4761,108.7177,108.3554,108.6712,85575.0
2022-08-26 11:50:00,116.98,117.01,116.69,116.71,73309.0,108.6712,108.6991,108.4018,108.4204,73309.0
2022-08-26 12:00:00,116.72,116.74,116.33,116.45,88321.0,108.4297,108.4483,108.0674,108.1789,88321.0
2022-08-26 12:10:00,116.46,116.52,116.16,116.29,89981.0,108.1882,108.2439,107.9095,108.0302,89981.0
2022-08-26 12:20:00,116.3,116.3,116.06,116.11,105658.0,108.0395,108.0395,107.8166,107.863,105658.0
2022-08-26 12:30:00,116.1,116.11,115.85,116.06,110701.0,107.8537,107.863,107.6215,107.8166,110701.0
2022-08-26 12:40:00,116.04,116.32,115.99,116.24,111025.0,107.798,108.0581,107.7515,107.9838,111025.0
2022-08-26 12:50:00,116.21,116.22,116.01,116.16,67054.0,107.9559,107.9652,107.7701,107.9095,67054.0
2022-08-26 13:00:00,116.14,116.17,116.0,116.12,56831.0,107.8909,107.9187,107.7608,107.8723,56831.0
2022-08-26 13:10:00,116.12,116.17,115.97,115.99,74739.0,107.8723,107.9187,107.733,107.7515,74739.0
2022-08-26 13:20:00,115.97,116.06,115.77,115.79,122555.0,107.733,107.8166,107.5472,107.5657,122555.0
2022-08-26 13:30:00,115.79,115.8,115.4,115.5,221476.0,107.5657,107.575,107.2034,107.2963,221476.0
2022-08-26 13:40:00,115.49,115.5,115.14,115.36,211477.0,107.287,107.2963,106.9619,107.1663,211477.0
2022-08-26 13:50:00,115.36,115.44,115.29,115.32,168699.0,107.1663,107.2406,107.1013,107.1291,168699.0
2022-08-26 14:00:00,115.33,115.55,115.21,115.24,143179.0,107.1384,107.3428,107.0269,107.0548,143179.0
2022-08-26 14:10:00,115.23,115.24,114.94,115.03,243964.0,107.0455,107.0548,106.7761,106.8597,243964.0
2022-08-26 14:20:00,115.03,115.24,115.0,115.16,223457.0,106.8597,107.0548,106.8319,106.9805,223457.0
2022-08-26 14:30:00,115.17,115.23,115.09,115.12,165705.0,106.9898,107.0455,106.9155,106.9433,165705.0
2022-08-26 14:40:00,115.12,115.2,115.03,115.16,85914.0,106.9433,107.0176,106.8597,106.9805,85914.0
2022-08-26 14:50:00,115.15,115.24,114.98,115.01,168830.0,106.9712,107.0548,106.8133,106.8411,168830.0
2022-08-26 15:00:00,115.01,115.3,114.99,115.1,113255.0,106.8411,107.1105,106.8226,106.9247,113255.0
2022-08-26 15:10:00,115.11,115.49,115.06,115.47,181764.0,106.934,107.287,106.8876,107.2685,181764.0
2022-08-26 15:20:00,115.47,115.51,115.18,115.27,115275.0,107.2685,107.3056,106.9991,107.0827,115275.0
2022-08-26 15:30:00,115.26,115.31,114.94,115.04,244151.0,107.0734,107.1198,106.7761,106.869,244151.0
2022-08-26 15:40:00,115.04,115.1,114.84,115.02,272604.0,106.869,106.9247,106.6832,106.8504,272604.0
2022-08-26 15:50:00,115.02,115.2,114.6,114.66,812539.0,106.8504,107.0176,106.4603,106.516,812539.0
2022-08-29 09:30:00,114.0,114.47,113.84,114.08,293498.0,105.9029,106.3395,105.7542,105.9772,293498.0
2022-08-29 09:40:00,114.07,114.19,113.67,113.86,154328.0,105.9679,106.0794,105.5963,105.7728,154328.0
2022-08-29 09:50:00,113.86,114.5,113.85,114.08,145608.0,105.7728,106.3674,105.7635,105.9772,145608.0
2022-08-29 10:00:00,114.09,114.22,113.9,113.96,198655.0,105.9865,106.1073,105.81,105.8657,198655.0
2022-08-29 10:10:00,113.97,114.25,113.84,114.07,136774.0,105.875,106.1351,105.7542,105.9679,136774.0
2022-08-29 10:20:00,114.09,114.34,113.81,113.82,143224.0,105.9865,106.2187,105.7264,105.7357,143224.0
2022-08-29 10:30:00,113.81,113.96,113.51,113.55,178062.0,105.7264,105.8657,105.4477,105.4848,178062.0
2022-08-29 10:40:00,113.55,113.81,113.46,113.78,138108.0,105.4848,105.7264,105.4012,105.6985,138108.0
2022-08-29 10:50:00,113.75,113.79,113.51,113.63,72559.0,105.6706,105.7078,105.4477,105.5592,72559.0
2022-08-29 11:00:00,113.66,113.9,113.56,113.72,60458.0,105.587,105.81,105.4941,105.6428,60458.0
2022-08-29 11:10:00,113.73,113.95,113.65,113.92,64976.0,105.6521,105.8564,105.5777,105.8286,64976.0
2022-08-29 11:20:00,113.93,114.24,113.87,114.12,82112.0,105.8379,106.1258,105.7821,106.0144,82112.0
2022-08-29 11:30:00,114.11,114.49,113.98,114.31,100341.0,106.0051,106.3581,105.8843,106.1909,100341.0
2022-08-29 11:40:00,114.31,114.31,114.02,114.21,61771.0,106.1909,106.1909,105.9215,106.098,61771.0
2022-08-29 11:50:00,114.21,114.26,114.03,114.15,67854.0,106.098,106.1444,105.9307,106.0422,67854.0
2022-08-29 12:00:00,114.16,114.53,114.16,114.34,106815.0,106.0515,106.3952,106.0515,106.2187,106815.0
2022-08-29 12:10:00,114.33,114.42,114.17,114.24,65145.0,106.2094,106.293,106.0608,106.1258,65145.0
2022-08-29 12:20:00,114.23,114.28,114.13,114.2,70879.0,106.1165,106.163,106.0236,106.0887,70879.0
2022-08-29 12:30:00,114.18,114.24,114.03,114.19,71606.0,106.0701,106.1258,105.9307,106.0794,71606.0
2022-08-29 12:40:00,114.16,114.46,114.14,114.45,54842.0,106.0515,106.3302,106.0329,106.3209,54842.0
2022-08-29 12:50:00,114.45,114.73,114.42,114.46,110618.0,106.3209,106.581,106.293,106.3302,110618.0
2022-08-29 13:00:00,114.47,114.61,114.45,114.55,84431.0,106.3395,106.4696,106.3209,106.4138,84431.0
2022-08-29 13:10:00,114.55,114.57,114.14,114.26,92933.0,106.4138,106.4324,106.0329,106.1444,92933.0
2022-08-29 13:20:00,114.28,114.47,114.27,114.46,103799.0,106.163,106.3395,106.1537,106.3302,103799.0
2022-08-29 13:30:00,114.45,114.48,114.3,114.32,103256.0,106.3209,106.3488,106.1816,106.2001,103256.0
2022-08-29 13:40:00,114.32,114.7,114.22,114.45,79132.0,106.2001,106.5532,106.1073,106.3209,79132.0
2022-08-29 13:50:00,114.44,114.64,114.42,114.6,39747.0,106.3116,106.4974,106.293,106.4603,39747.0
2022-08-29 14:00:00,114.6,114.72,114.52,114.61,68049.0,106.4603,106.5717,106.3859,106.4696,68049.0
2022-08-29 14:10:00,114.57,114.64,114.42,114.46,93458.0,106.4324,106.4974,106.293,106.3302,93458.0
2022-08-29 14:20:00,114.48,114.67,114.45,114.6,86012.0,106.3488,106.5253,106.3209,106.4603,86012.0
2022-08-29 14:30:00,114.6,114.82,114.57,114.69,64106.0,106.4603,106.6646,106.4324,106.5439,64106.0
2022-08-29 14:40:00,114.71,114.82,114.66,114.73,88022.0,106.5624,106.6646,106.516,106.581,88022.0
2022-08-29 14:50:00,114.73,114.75,114.34,114.64,109508.0,106.581,106.5996,106.2187,106.4974,109508.0
2022-08-29 15:00:00,114.63,114.86,114.53,114.63,97527.0,106.4881,106.7018,106.3952,106.4881,97527.0
2022-08-29 15:10:00,114.64,114.76,114.46,114.5,95352.0,106.4974,106.6089,106.3302,106.3674,95352.0
2022-08-29 15:20:00,114.48,114.5,114.28,114.36,103175.0,106.3488,106.3674,106.163,106.2373,103175.0
2022-08-29 15:30:00,114.36,114.59,114.21,114.56,123902.0,106.2373,106.451,106.098,106.4231,123902.0
2022-08-29 15:40:00,114.55,114.67,114.35,114.46,232142.0,106.4138,106.5253,106.228,106.3302,232142.0
2022-08-29 15:50:00,114.47,114.7,114.31,114.4,684594.0,106.3395,106.5532,106.1909,106.2745,684594.0
2022-08-30 09:30:00,115.0,115.58,114.78,115.11,285699.0,106.8319,107.3707,106.6275,106.934,285699.0
2022-08-30 09:40:00,115.13,115.42,114.92,115.16,158137.0,106.9526,107.222,106.7575,106.9805,158137.0
2022-08-30 09:50:00,115.18,115.18,114.76,114.91,210606.0,106.9991,106.9991,106.6089,106.7482,210606.0
2022-08-30 10:00:00,114.92,115.15,114.25,114.36,178591.0,106.7575,106.9712,106.1351,106.2373,178591.0
2022-08-30 10:10:00,114.36,114.37,114.04,114.36,102121.0,106.2373,106.2466,105.94,106.2373,102121.0
2022-08-30 10:20:00,114.37,114.51,114.2,114.28,101518.0,106.2466,106.3767,106.0887,106.163,101518.0
2022-08-30 10:30:00,114.26,114.31,113.78,113.95,147835.0,106.1444,106.1909,105.6985,105.8564,147835.0
2022-08-30 10:40:00,113.95,113.95,113.36,113.43,218092.0,105.8564,105.8564,105.3083,105.3734,218092.0
2022-08-30 10:50:00,113.42,114.16,113.37,114.15,182134.0,105.3641,106.0515,105.3176,106.0422,182134.0
2022-08-30 11:00:00,114.15,114.48,114.12,114.31,149359.0,106.0422,106.3488,106.0144,106.1909,149359.0
2022-08-30 11:10:00,114.31,114.7,114.09,114.66,251189.0,106.1909,106.5532,105.9865,106.516,251189.0
2022-08-30 11:20:00,114.64,114.65,114.19,114.36,111273.0,106.4974,106.5067,106.0794,106.2373,111273.0
2022-08-30 11:30:00,114.34,114.75,114.3,114.53,85066.0,106.2187,106.5996,106.1816,106.3952,85066.0
2022-08-30 11:40:00,114.51,114.69,114.29,114.3,128366.0,106.3767,106.5439,106.1723,106.1816,128366.0
2022-08-30 11:50:00,114.31,114.51,114.24,114.37,79607.0,106.1909,106.3767,106.1258,106.2466,79607.0
2022-08-30 12:00:00,114.34,114.45,114.26,114.26,137484.0,106.2187,106.3209,106.1444,106.1444,137484.0
2022-08-30 12:10:00,114.24,114.69,114.21,114.53,126683.0,106.1258,106.5439,106.098,106.3952,126683.0
2022-08-30 12:20:00,114.48,114.59,114.28,114.48,96113.0,106.3488,106.451,106.163,106.3488,96113.0
2022-08-30 12:30:00,114.48,114.48,114.27,114.44,72760.0,106.3488,106.3488,106.1537,106.3116,72760.0
2022-08-30 12:40:00,114.45,114.45,114.13,114.18,152402.0,106.3209,106.3209,106.0236,106.0701,152402.0
2022-08-30 12:50:00,114.19,114.31,114.17,114.17,90247.0,106.0794,106.1909,106.0608,106.0608,90247.0
2022-08-30 13:00:00,114.16,114.32,114.11,114.16,67489.0,106.0515,106.2001,106.0051,106.0515,67489.0
2022-08-30 13:10:00,114.15,114.24,113.9,113.91,134843.0,106.0422,106.1258,105.81,105.8193,134843.0
2022-08-30 13:20:00,113.91,113.97,113.77,113.93,155824.0,105.8193,105.875,105.6892,105.8379,155824.0
2022-08-30 13:30:00,113.92,114.03,113.79,113.95,131119.0,105.8286,105.9307,105.7078,105.8564,131119.0
2022-08-30 13:40:00,113.95,113.99,113.68,113.94,127414.0,105.8564,105.8936,105.6056,105.8471,127414.0
2022-08-30 13:50:00,113.93,114.18,113.9,113.95,85668.0,105.8379,106.0701,105.81,105.8564,85668.0
2022-08-30 14:00:00,113.96,114.19,113.85,114.09,86498.0,105.8657,106.0794,105.7635,105.9865,86498.0
2022-08-30 14:10:00,114.08,114.31,114.07,114.17,88003.0,105.9772,106.1909,105.9679,106.0608,88003.0
2022-08-30 14:20:00,114.17,114.26,113.98,113.98,89292.0,106.0608,106.1444,105.8843,105.8843,89292.0
2022-08-30 14:30:00,113.98,114.38,113.97,114.28,86483.0,105.8843,106.2559,105.875,106.163,86483.0
2022-08-30 14:40:00,114.3,114.35,114.06,114.12,62923.0,106.1816,106.228,105.9586,106.0144,62923.0
2022-08-30 14:50:00,114.13,114.23,114.0,114.13,78035.0,106.0236,106.1165,105.9029,106.0236,78035.0
2022-08-30 15:00:00,114.12,114.49,114.1,114.48,110112.0,106.0144,106.3581,105.9958,106.3488,110112.0
2022-08-30 15:10:00,114.48,114.61,114.36,114.47,115582.0,106.3488,106.4696,106.2373,106.3395,115582.0
2022-08-30 15:20:00,114.47,114.59,114.34,114.39,235018.0,106.3395,106.451,106.2187,106.2652,235018.0
2022-08-30 15:30:00,114.41,114.41,114.01,114.39,238594.0,106.2838,106.2838,105.9122,106.2652,238594.0
2022-08-30 15:40:00,114.36,114.65,114.11,114.17,221664.0,106.2373,106.5067,106.0051,106.0608,221664.0
2022-08-30 15:50:00,114.18,114.54,114.18,114.41,721252.0,106.0701,106.4045,106.0701,106.2838,721252.0
2022-08-31 09:30:00,114.48,114.67,113.34,114.08,366286.0,106.3488,106.5253,105.2898,105.9772,366286.0
2022-08-31 09:40:00,114.1,115.03,114.05,114.84,218650.0,105.9958,106.8597,105.9493,106.6832,218650.0
2022-08-31 09:50:00,114.84,115.03,114.45,114.52,386494.0,106.6832,106.8597,106.3209,106.3859,386494.0
2022-08-31 10:00:00,114.52,114.61,113.98,114.09,208820.0,106.3859,106.4696,105.8843,105.9865,208820.0
2022-08-31 10:10:00,114.09,114.74,114.07,114.59,135054.0,105.9865,106.5903,105.9679,106.451,135054.0
2022-08-31 10:20:00,114.6,114.66,114.16,114.27,115197.0,106.4603,106.516,106.0515,106.1537,115197.0
2022-08-31 10:30:00,114.25,114.46,114.06,114.12,95190.0,106.1351,106.3302,105.9586,106.0144,95190.0
2022-08-31 10:40:00,114.08,114.88,114.07,114.85,122722.0,105.9772,106.7204,105.9679,106.6925,122722.0
2022-08-31 10:50:00,114.84,114.99,114.35,114.41,113395.0,106.6832,106.8226,106.228,106.2838,113395.0
2022-08-31 11:00:00,114.39,114.41,114.05,114.24,105307.0,106.2652,106.2838,105.9493,106.1258,105307.0
2022-08-31 11:10:00,114.23,114.41,114.04,114.41,83860.0,106.1165,106.2838,105.94,106.2838,83860.0
2022-08-31 11:20:00,114.41,114.44,114.09,114.09,96226.0,106.2838,106.3116,105.9865,105.9865,96226.0
2022-08-31 11:30:00,114.08,114.39,113.97,114.21,79031.0,105.9772,106.2652,105.875,106.098,79031.0
2022-08-31 11:40:00,114.14,114.29,114.05,114.17,93871.0,106.0329,106.1723,105.9493,106.0608,93871.0
2022-08-31 11:50:00,114.18,114.36,114.15,114.3,49072.0,106.0701,106.2373,106.0422,106.1816,49072.0
2022-08-31 12:00:00,114.32,114.36,114.02,114.03,75557.0,106.2001,106.2373,105.9215,105.9307,75557.0
2022-08-31 12:10:00,114.03,114.18,113.95,114.14,65732.0,105.9307,106.0701,105.8564,106.0329,65732.0
2022-08-31 12:20:00,114.13,114.15,113.86,113.93,42912.0,106.0236,106.0422,105.7728,105.8379,42912.0
2022-08-31 12:30:00,113.93,114.15,113.88,113.99,69735.0,105.8379,106.0422,105.7914,105.8936,69735.0
2022-08-31 12:40:00,113.97,114.06,113.85,114.03,53978.0,105.875,105.9586,105.7635,105.9307,53978.0
2022-08-31 12:50:00,114.05,114.07,113.84,114.02,50969.0,105.9493,105.9679,105.7542,105.9215,50969.0
2022-08-31 13:00:00,114.01,114.17,113.99,114.16,51706.0,105.9122,106.0608,105.8936,106.0515,51706.0
2022-08-31 13:10:00,114.15,114.26,113.91,113.93,80053.0,106.0422,106.1444,105.8193,105.8379,80053.0
2022-08-31 13:20:00,113.93,113.98,113.71,113.82,79474.0,105.8379,105.8843,105.6335,105.7357,79474.0
2022-08-31 13:30:00,113.82,113.9,113.7,113.76,78177.0,105.7357,105.81,105.6242,105.6799,78177.0
2022-08-31 13:40:00,113.76,113.83,113.62,113.73,82318.0,105.6799,105.745,105.5499,105.6521,82318.0
2022-08-31 13:50:00,113.72,114.0,113.72,113.92,126606.0,105.6428,105.9029,105.6428,105.8286,126606.0
2022-08-31 14:00:00,113.92,113.98,113.64,113.89,111553.0,105.8286,105.8843,105.5684,105.8007,111553.0
2022-08-31 14:10:00,113.91,114.01,113.85,113.85,51331.0,105.8193,105.9122,105.7635,105.7635,51331.0
2022-08-31 14:20:00,113.86,113.88,113.66,113.7,67345.0,105.7728,105.7914,105.587,105.6242,67345.0
2022-08-31 14:30:00,113.72,113.74,113.44,113.45,132108.0,105.6428,105.6613,105.3827,105.3919,132108.0
2022-08-31 14:40:00,113.44,113.58,113.33,113.5,152287.0,105.3827,105.5127,105.2805,105.4384,152287.0
2022-08-31 14:50:00,113.51,113.68,113.48,113.67,113519.0,105.4477,105.6056,105.4198,105.5963,113519.0
2022-08-31 15:00:00,113.66,113.97,113.57,113.9,77998.0,105.587,105.875,105.5034,105.81,77998.0
2022-08-31 15:10:00,113.9,114.28,113.86,114.2,140582.0,105.81,106.163,105.7728,106.0887,140582.0
2022-08-31 15:20:00,114.2,114.2,113.91,114.01,140711.0,106.0887,106.0887,105.8193,105.9122,140711.0
2022-08-31 15:30:00,114.0,114.13,113.83,114.13,175926.0,105.9029,106.0236,105.745,106.0236,175926.0
2022-08-31 15:40:00,114.12,114.52,114.03,114.32,235347.0,106.0144,106.3859,105.9307,106.2001,235347.0
2022-08-31 15:50:00,114.31,114.33,113.72,113.72,1124802.0,106.1909,106.2094,105.6428,105.6428,1124802.0
2022-09-01 09:30:00,113.29,113.47,112.49,112.86,380029.0,105.2433,105.4105,104.5001,104.8438,380029.0
2022-09-01 09:40:00,112.87,113.11,112.65,112.72,191745.0,104.8531,105.0761,104.6488,104.7138,191745.0
2022-09-01 09:50:00,112.75,112.88,112.57,112.71,189390.0,104.7417,104.8624,104.5744,104.7045,189390.0
2022-09-01 10:00:00,112.68,112.87,112.09,112.27,250740.0,104.6766,104.8531,104.1285,104.2958,250740.0
2022-09-01 10:10:00,112.21,112.3,111.91,111.98,204244.0,104.24,104.3236,103.9613,104.0264,204244.0
2022-09-01 10:20:00,112.0,113.03,111.96,112.99,249362.0,104.0449,105.0018,104.0078,104.9646,249362.0
2022-09-01 10:30:00,112.99,113.14,112.4,112.41,201921.0,104.9646,105.104,104.4165,104.4258,201921.0
2022-09-01 10:40:00,112.41,112.54,111.99,112.1,159815.0,104.4258,104.5466,104.0356,104.1378,159815.0
2022-09-01 10:50:00,112.08,112.62,112.07,112.61,186361.0,104.1193,104.6209,104.11,104.6116,186361.0
2022-09-01 11:00:00,112.61,113.14,112.56,113.08,205216.0,104.6116,105.104,104.5652,105.0482,205216.0
2022-09-01 11:10:00,113.07,113.55,113.05,113.46,180823.0,105.0389,105.4848,105.0204,105.4012,180823.0
2022-09-01 11:20:00,113.49,113.5,112.98,113.12,142173.0,105.4291,105.4384,104.9553,105.0854,142173.0
2022-09-01 11:30:00,113.13,113.64,113.08,113.36,169974.0,105.0947,105.5684,105.0482,105.3083,169974.0
2022-09-01 11:40:00,113.38,113.42,112.99,113.21,84225.0,105.3269,105.3641,104.9646,105.169,84225.0
2022-09-01 11:50:00,113.22,113.28,112.96,113.11,87137.0,105.1783,105.234,104.9367,105.0761,87137.0
2022-09-01 12:00:00,113.09,113.57,113.09,113.49,86764.0,105.0575,105.5034,105.0575,105.4291,86764.0
2022-09-01 12:10:00,113.49,113.69,113.4,113.66,127194.0,105.4291,105.6149,105.3455,105.587,127194.0
2022-09-01 12:20:00,113.66,113.81,113.45,113.65,147005.0,105.587,105.7264,105.3919,105.5777,147005.0
2022-09-01 12:30:00,113.63,113.63,113.36,113.41,141315.0,105.5592,105.5592,105.3083,105.3548,141315.0
2022-09-01 12:40:00,113.43,113.58,113.39,113.45,94799.0,105.3734,105.5127,105.3362,105.3919,94799.0
2022-09-01 12:50:00,113.43,113.45,113.25,113.43,109630.0,105.3734,105.3919,105.2061,105.3734,109630.0
2022-09-01 13:00:00,113.43,113.61,113.3,113.57,103422.0,105.3734,105.5406,105.2526,105.5034,103422.0
2022-09-01 13:10:00,113.59,113.73,113.42,113.63,142768.0,105.522,105.6521,105.3641,105.5592,142768.0
2022-09-01 13:20:00,113.63,113.98,113.54,113.92,264615.0,105.5592,105.8843,105.4756,105.8286,264615.0
2022-09-01 13:30:00,113.93,114.03,113.58,113.81,172136.0,105.8379,105.9307,105.5127,105.7264,172136.0
2022-09-01 13:40:00,113.84,113.86,113.62,113.63,161764.0,105.7542,105.7728,105.5499,105.5592,161764.0
2022-09-01 13:50:00,113.64,113.75,113.55,113.64,72020.0,105.5684,105.6706,105.4848,105.5684,72020.0
2022-09-01 14:00:00,113.65,113.76,113.44,113.52,99617.0,105.5777,105.6799,105.3827,105.457,99617.0
2022-09-01 14:10:00,113.54,113.67,113.39,113.52,92371.0,105.4756,105.5963,105.3362,105.457,92371.0
2022-09-01 14:20:00,113.53,114.06,113.53,113.91,143994.0,105.4663,105.9586,105.4663,105.8193,143994.0
2022-09-01 14:30:00,113.9,114.07,113.74,113.84,146271.0,105.81,105.9679,105.6613,105.7542,146271.0
2022-09-01 14:40:00,113.84,113.91,113.53,113.63,98881.0,105.7542,105.8193,105.4663,105.5592,98881.0
2022-09-01 14:50:00,113.62,113.89,113.57,113.8,86248.0,105.5499,105.8007,105.5034,105.7171,86248.0
2022-09-01 15:00:00,113.77,114.11,113.73,114.05,117117.0,105.6892,106.0051,105.6521,105.9493,117117.0
2022-09-01 15:10:00,114.04,114.04,113.73,113.74,97450.0,105.94,105.94,105.6521,105.6613,97450.0
2022-09-01 15:20:00,113.75,113.87,113.62,113.79,172238.0,105.6706,105.7821,105.5499,105.7078,172238.0
2022-09-01 15:30:00,113.75,114.0,113.63,113.84,297466.0,105.6706,105.9029,105.5592,105.7542,297466.0
2022-09-01 15:40:00,113.83,114.09,113.72,113.84,291570.0,105.745,105.9865,105.6428,105.7542,291570.0
2022-09-01 15:50:00,113.85,114.63,113.84,114.51,623776.0,105.7635,106.4881,105.7542,106.3767,623776.0
2022-09-02 09:30:00,115.87,116.08,115.34,115.87,341276.0,107.6401,107.8351,107.1477,107.6401,341276.0
2022-09-02 09:40:00,115.88,115.88,115.42,115.84,162287.0,107.6493,107.6493,107.222,107.6122,162287.0
2022-09-02 09:50:00,115.85,116.46,115.85,116.05,187946.0,107.6215,108.1882,107.6215,107.8073,187946.0
2022-09-02 10:00:00,116.08,116.15,115.21,115.3,247392.0,107.8351,107.9002,107.0269,107.1105,247392.0
2022-09-02 10:10:00,115.29,115.94,115.29,115.87,231596.0,107.1013,107.7051,107.1013,107.6401,231596.0
2022-09-02 10:20:00,115.89,116.36,115.63,116.35,137877.0,107.6586,108.0953,107.4171,108.086,137877.0
2022-09-02 10:30:00,116.36,116.73,116.35,116.57,169142.0,108.0953,108.439,108.086,108.2903,169142.0
2022-09-02 10:40:00,116.58,116.8,116.52,116.78,181898.0,108.2996,108.504,108.2439,108.4854,181898.0
2022-09-02 10:50:00,116.79,116.82,116.54,116.67,187403.0,108.4947,108.5226,108.2625,108.3832,187403.0
2022-09-02 11:00:00,116.69,117.19,116.61,117.05,221441.0,108.4018,108.8663,108.3275,108.7362,221441.0
2022-09-02 11:10:00,117.05,117.1,116.9,117.04,119475.0,108.7362,108.7827,108.5969,108.727,119475.0
2022-09-02 11:20:00,117.01,117.06,116.82,116.85,96988.0,108.6991,108.7455,108.5226,108.5505,96988.0
2022-09-02 11:30:00,116.85,117.15,116.83,117.1,204419.0,108.5505,108.8291,108.5319,108.7827,204419.0
2022-09-02 11:40:00,117.11,117.29,116.81,117.25,135427.0,108.792,108.9592,108.5133,108.922,135427.0
2022-09-02 11:50:00,117.24,117.45,117.16,117.16,169021.0,108.9127,109.1078,108.8384,108.8384,169021.0
2022-09-02 12:00:00,117.16,117.22,116.86,117.06,112224.0,108.8384,108.8942,108.5597,108.7455,112224.0
2022-09-02 12:10:00,117.06,117.12,116.79,117.07,118217.0,108.7455,108.8013,108.4947,108.7548,118217.0
2022-09-02 12:20:00,117.06,117.12,116.66,116.71,123727.0,108.7455,108.8013,108.3739,108.4204,123727.0
2022-09-02 12:30:00,116.68,116.75,116.2,116.28,136574.0,108.3925,108.4576,107.9466,108.0209,136574.0
2022-09-02 12:40:00,116.29,116.33,115.78,115.97,167213.0,108.0302,108.0674,107.5564,107.733,167213.0
2022-09-02 12:50:00,115.93,115.97,115.58,115.79,91904.0,107.6958,107.733,107.3707,107.5657,91904.0
2022-09-02 13:00:00,115.8,115.8,115.15,115.21,124361.0,107.575,107.575,106.9712,107.0269,124361.0
2022-09-02 13:10:00,115.2,115.36,115.03,115.3,97945.0,107.0176,107.1663,106.8597,107.1105,97945.0
2022-09-02 13:20:00,115.3,115.33,114.51,114.65,193929.0,107.1105,107.1384,106.3767,106.5067,193929.0
2022-09-02 13:30:00,114.64,114.93,114.55,114.79,133986.0,106.4974,106.7668,106.4138,106.6368,133986.0
2022-09-02 13:40:00,114.78,115.12,114.56,114.57,150547.0,106.6275,106.9433,106.4231,106.4324,150547.0
2022-09-02 13:50:00,114.58,114.63,114.38,114.46,173030.0,106.4417,106.4881,106.2559,106.3302,173030.0
2022-09-02 14:00:00,114.45,114.73,114.44,114.65,118663.0,106.3209,106.581,106.3116,106.5067,118663.0
2022-09-02 14:10:00,114.71,114.75,114.46,114.57,93045.0,106.5624,106.5996,106.3302,106.4324,93045.0
2022-09-02 14:20:00,114.58,114.8,114.41,114.8,90422.0,106.4417,106.6461,106.2838,106.6461,90422.0
2022-09-02 14:30:00,114.79,114.87,114.54,114.78,92236.0,106.6368,106.7111,106.4045,106.6275,92236.0
2022-09-02 14:40:00,114.77,114.84,114.56,114.58,75808.0,106.6182,106.6832,106.4231,106.4417,75808.0
2022-09-02 14:50:00,114.59,114.63,114.22,114.23,104105.0,106.451,106.4881,106.1073,106.1165,104105.0
2022-09-02 15:00:00,114.21,114.7,114.18,114.5,132469.0,106.098,106.5532,106.0701,106.3674,132469.0
2022-09-02 15:10:00,114.49,114.58,114.22,114.32,103914.0,106.3581,106.4417,106.1073,106.2001,103914.0
2022-09-02 15:20:00,114.32,114.54,114.03,114.18,168901.0,106.2001,106.4045,105.9307,106.0701,168901.0
2022-09-02 15:30:00,114.17,114.17,113.39,113.41,291400.0,106.0608,106.0608,105.3362,105.3548,291400.0
2022-09-02 15:40:00,113.41,113.57,113.18,113.55,271143.0,105.3548,105.5034,105.1411,105.4848,271143.0
2022-09-02 15:50:00,113.5,113.74,113.38,113.72,926196.0,105.4384,105.6613,105.3269,105.6428,926196.0
2022-09-06 09:30:00,114.33,114.75,114.07,114.07,309901.0,106.2094,106.5996,105.9679,105.9679,309901.0
2022-09-06 09:40:00,114.05,114.11,112.82,112.97,318523.0,105.9493,106.0051,104.8067,104.946,318523.0
2022-09-06 09:50:00,112.97,113.08,112.61,113.07,321770.0,104.946,105.0482,104.6116,105.0389,321770.0
2022-09-06 10:00:00,113.04,113.04,112.07,112.53,257725.0,105.0111,105.0111,104.11,104.5373,257725.0
2022-09-06 10:10:00,112.51,112.63,112.08,112.32,244153.0,104.5187,104.6302,104.1193,104.3422,244153.0
2022-09-06 10:20:00,112.32,112.88,112.16,112.83,157675.0,104.3422,104.8624,104.1936,104.816,157675.0
2022-09-06 10:30:00,112.83,112.97,112.43,112.91,188055.0,104.816,104.946,104.4444,104.8903,188055.0
2022-09-06 10:40:00,112.91,113.27,112.8,113.02,158895.0,104.8903,105.2247,104.7881,104.9925,158895.0
2022-09-06 10:50:00,113.02,113.63,112.98,113.52,151006.0,104.9925,105.5592,104.9553,105.457,151006.0
2022-09-06 11:00:00,113.49,113.89,113.34,113.65,149970.0,105.4291,105.8007,105.2898,105.5777,149970.0
2022-09-06 11:10:00,113.65,113.7,113.25,113.25,121448.0,105.5777,105.6242,105.2061,105.2061,121448.0
2022-09-06 11:20:00,113.24,113.5,113.15,113.19,106175.0,105.1969,105.4384,105.1133,105.1504,106175.0
2022-09-06 11:30:00,113.18,113.71,113.13,113.39,134143.0,105.1411,105.6335,105.0947,105.3362,134143.0
2022-09-06 11:40:00,113.35,113.72,113.26,113.3,126396.0,105.299,105.6428,105.2154,105.2526,126396.0
2022-09-06 11:50:00,113.3,113.63,113.27,113.45,119197.0,105.2526,105.5592,105.2247,105.3919,119197.0
2022-09-06 12:00:00,113.45,113.6,113.06,113.12,110471.0,105.3919,105.5313,105.0296,105.0854,110471.0
2022-09-06 12:10:00,113.11,113.14,112.74,112.82,154588.0,105.0761,105.104,104.7324,104.8067,154588.0
2022-09-06 12:20:00,112.81,112.91,112.61,112.85,98558.0,104.7974,104.8903,104.6116,104.8346,98558.0
2022-09-06 12:30:00,112.85,112.94,112.67,112.84,100455.0,104.8346,104.9182,104.6673,104.8253,100455.0
2022-09-06 12:40:00,112.86,113.22,112.72,113.16,70371.0,104.8438,105.1783,104.7138,105.1225,70371.0
2022-09-06 12:50:00,113.17,113.25,112.91,113.05,80739.0,105.1318,105.2061,104.8903,105.0204,80739.0
2022-09-06 13:00:00,113.05,113.11,112.6,112.61,106850.0,105.0204,105.0761,104.6023,104.6116,106850.0
2022-09-06 13:10:00,112.62,112.71,112.38,112.58,146239.0,104.6209,104.7045,104.3979,104.5837,146239.0
2022-09-06 13:20:00,112.58,112.72,112.5,112.55,76132.0,104.5837,104.7138,104.5094,104.5559,76132.0
2022-09-06 13:30:00,112.54,112.96,112.52,112.9,108815.0,104.5466,104.9367,104.528,104.881,108815.0
2022-09-06 13:40:00,112.89,112.95,112.68,112.79,89203.0,104.8717,104.9275,104.6766,104.7788,89203.0
2022-09-06 13:50:00,112.78,113.11,112.69,113.08,77084.0,104.7695,105.0761,104.6859,105.0482,77084.0
2022-09-06 14:00:00,113.07,113.26,112.97,113.09,105994.0,105.0389,105.2154,104.946,105.0575,105994.0
2022-09-06 14:10:00,113.08,113.51,113.08,113.51,131503.0,105.0482,105.4477,105.0482,105.4477,131503.0
2022-09-06 14:20:00,113.51,113.53,113.3,113.35,68463.0,105.4477,105.4663,105.2526,105.299,68463.0
2022-09-06 14:30:00,113.34,113.46,113.12,113.36,83765.0,105.2898,105.4012,105.0854,105.3083,83765.0
2022-09-06 14:40:00,113.34,113.35,113.05,113.35,120478.0,105.2898,105.299,105.0204,105.299,120478.0
2022-09-06 14:50:00,113.35,113.45,113.1,113.26,136394.0,105.299,105.3919,105.0668,105.2154,136394.0
2022-09-06 15:00:00,113.26,113.47,113.06,113.46,81655.0,105.2154,105.4105,105.0296,105.4012,81655.0
2022-09-06 15:10:00,113.47,113.7,113.39,113.54,101706.0,105.4105,105.6242,105.3362,105.4756,101706.0
2022-09-06 15:20:00,113.53,113.67,113.33,113.5,126516.0,105.4663,105.5963,105.2805,105.4384,126516.0
2022-09-06 15:30:00,113.49,113.5,113.25,113.43,168478.0,105.4291,105.4384,105.2061,105.3734,168478.0
2022-09-06 15:40:00,113.42,113.82,113.41,113.71,234644.0,105.3641,105.7357,105.3548,105.6335,234644.0
2022-09-06 15:50:00,113.7,113.89,113.46,113.77,826672.0,105.6242,105.8007,105.4012,105.6892,826672.0
2022-09-07 09:30:00,113.13,113.55,112.76,113.34,321025.0,105.0947,105.4848,104.751,105.2898,321025.0
2022-09-07 09:40:00,113.3,114.31,113.28,114.22,297103.0,105.2526,106.1909,105.234,106.1073,297103.0
2022-09-07 09:50:00,114.23,114.38,113.91,114.17,265901.0,106.1165,106.2559,105.8193,106.0608,265901.0
2022-09-07 10:00:00,114.19,114.72,114.0,114.48,201821.0,106.0794,106.5717,105.9029,106.3488,201821.0
2022-09-07 10:10:00,114.51,114.58,114.01,114.4,111751.0,106.3767,106.4417,105.9122,106.2745,111751.0
2022-09-07 10:20:00,114.38,114.66,114.36,114.62,107397.0,106.2559,106.516,106.2373,106.4788,107397.0
2022-09-07 10:30:00,114.65,115.0,114.65,114.91,164414.0,106.5067,106.8319,106.5067,106.7482,164414.0
2022-09-07 10:40:00,114.92,115.13,114.79,114.91,159629.0,106.7575,106.9526,106.6368,106.7482,159629.0
2022-09-07 10:50:00,114.9,115.26,114.87,115.04,142035.0,106.739,107.0734,106.7111,106.869,142035.0
2022-09-07 11:00:00,115.03,115.04,114.69,114.91,109519.0,106.8597,106.869,106.5439,106.7482,109519.0
2022-09-07 11:10:00,114.91,115.27,114.8,115.26,129549.0,106.7482,107.0827,106.6461,107.0734,129549.0
2022-09-07 11:20:00,115.27,115.37,114.95,114.95,99711.0,107.0827,107.1756,106.7854,106.7854,99711.0
2022-09-07 11:30:00,114.97,115.04,114.75,114.93,97671.0,106.804,106.869,106.5996,106.7668,97671.0
2022-09-07 11:40:00,114.93,115.12,114.82,115.1,83647.0,106.7668,106.9433,106.6646,106.9247,83647.0
2022-09-07 11:50:00,115.12,115.23,115.0,115.03,97926.0,106.9433,107.0455,106.8319,106.8597,97926.0
2022-09-07 12:00:00,115.05,115.19,114.89,115.09,88902.0,106.8783,107.0084,106.7297,106.9155,88902.0
2022-09-07 12:10:00,115.1,115.12,114.81,114.84,86125.0,106.9247,106.9433,106.6553,106.6832,86125.0
2022-09-07 12:20:00,114.86,114.93,114.6,114.93,95297.0,106.7018,106.7668,106.4603,106.7668,95297.0
2022-09-07 12:30:00,114.92,114.98,114.67,114.98,91262.0,106.7575,106.8133,106.5253,106.8133,91262.0
2022-09-07 12:40:00,114.98,115.31,114.94,115.23,125471.0,106.8133,107.1198,106.7761,107.0455,125471.0
2022-09-07 12:50:00,115.24,115.28,115.08,115.28,79532.0,107.0548,107.092,106.9062,107.092,79532.0
2022-09-07 13:00:00,115.3,115.47,115.25,115.34,116615.0,107.1105,107.2685,107.0641,107.1477,116615.0
2022-09-07 13:10:00,115.34,115.4,115.15,115.17,99322.0,107.1477,107.2034,106.9712,106.9898,99322.0
2022-09-07 13:20:00,115.15,115.24,115.01,115.1,85899.0,106.9712,107.0548,106.8411,106.9247,85899.0
2022-09-07 13:30:00,115.11,115.34,115.11,115.28,111443.0,106.934,107.1477,106.934,107.092,111443.0
2022-09-07 13:40:00,115.27,115.77,115.27,115.76,147827.0,107.0827,107.5472,107.0827,107.5379,147827.0
2022-09-07 13:50:00,115.79,115.9,115.66,115.83,129361.0,107.5657,107.6679,107.445,107.6029,129361.0
2022-09-07 14:00:00,115.84,116.08,115.75,115.87,142349.0,107.6122,107.8351,107.5286,107.6401,142349.0
2022-09-07 14:10:00,115.86,116.07,115.73,115.73,111951.0,107.6308,107.8259,107.51,107.51,111951.0
2022-09-07 14:20:00,115.75,115.85,115.66,115.7,137154.0,107.5286,107.6215,107.445,107.4821,137154.0
2022-09-07 14:30:00,115.71,115.88,115.57,115.79,268977.0,107.4914,107.6493,107.3614,107.5657,268977.0
2022-09-07 14:40:00,115.78,115.97,115.73,115.92,114871.0,107.5564,107.733,107.51,107.6865,114871.0
2022-09-07 14:50:00,115.94,116.09,115.77,116.07,93028.0,107.7051,107.8444,107.5472,107.8259,93028.0
2022-09-07 15:00:00,116.07,116.11,115.86,115.91,83378.0,107.8259,107.863,107.6308,107.6772,83378.0
2022-09-07 15:10:00,115.93,115.93,115.61,115.61,96494.0,107.6958,107.6958,107.3985,107.3985,96494.0
2022-09-07 15:20:00,115.61,115.83,115.55,115.82,119224.0,107.3985,107.6029,107.3428,107.5936,119224.0
2022-09-07 15:30:00,115.82,115.94,115.74,115.79,177097.0,107.5936,107.7051,107.5193,107.5657,177097.0
2022-09-07 15:40:00,115.79,116.02,115.69,115.96,237720.0,107.5657,107.7794,107.4728,107.7237,237720.0
2022-09-07 15:50:00,115.95,115.96,115.71,115.91,941048.0,107.7144,107.7237,107.4914,107.6772,941048.0
2022-09-08 09:30:00,115.28,115.78,114.63,115.66,390151.0,107.092,107.5564,106.4881,107.445,390151.0
2022-09-08 09:40:00,115.64,117.01,115.49,116.95,476124.0,107.4264,108.6991,107.287,108.6433,476124.0
2022-09-08 09:50:00,116.96,117.55,116.84,117.42,306297.0,108.6526,109.2007,108.5412,109.08,306297.0
2022-09-08 10:00:00,117.44,117.69,117.18,117.54,294876.0,109.0985,109.3308,108.857,109.1914,294876.0
2022-09-08 10:10:00,117.54,117.97,117.43,117.93,342831.0,109.1914,109.5909,109.0893,109.5537,342831.0
2022-09-08 10:20:00,117.92,118.1,117.5,117.92,307628.0,109.5445,109.7117,109.1543,109.5445,307628.0
2022-09-08 10:30:00,117.91,118.4,117.78,118.24,306320.0,109.5352,109.9904,109.4144,109.8417,306320.0
2022-09-08 10:40:00,118.23,118.46,118.03,118.35,233581.0,109.8324,110.0461,109.6466,109.9439,233581.0
2022-09-08 10:50:00,118.35,118.37,118.03,118.27,236953.0,109.9439,109.9625,109.6466,109.8696,236953.0
2022-09-08 11:00:00,118.29,118.57,118.22,118.45,298943.0,109.8882,110.1483,109.8231,110.0368,298943.0
2022-09-08 11:10:00,118.44,118.49,118.26,118.36,197423.0,110.0275,110.074,109.8603,109.9532,197423.0
2022-09-08 11:20:00,118.37,118.42,118.0,118.12,194039.0,109.9625,110.0089,109.6188,109.7302,194039.0
2022-09-08 11:30:00,118.1,118.27,117.91,117.97,103799.0,109.7117,109.8696,109.5352,109.5909,103799.0
2022-09-08 11:40:00,117.95,118.15,117.88,118.06,96857.0,109.5723,109.7581,109.5073,109.6745,96857.0
2022-09-08 11:50:00,118.06,118.25,118.03,118.06,85327.0,109.6745,109.851,109.6466,109.6745,85327.0
2022-09-08 12:00:00,118.09,118.13,117.04,117.3,171664.0,109.7024,109.7395,108.727,108.9685,171664.0
2022-09-08 12:10:00,117.35,117.38,117.03,117.21,108436.0,109.0149,109.0428,108.7177,108.8849,108436.0
2022-09-08 12:20:00,117.23,117.48,117.05,117.43,102964.0,108.9035,109.1357,108.7362,109.0893,102964.0
2022-09-08 12:30:00,117.4,117.97,117.38,117.88,82609.0,109.0614,109.5909,109.0428,109.5073,82609.0
2022-09-08 12:40:00,117.87,118.35,117.76,118.3,141488.0,109.498,109.9439,109.3958,109.8975,141488.0
2022-09-08 12:50:00,118.3,118.43,118.16,118.2,138595.0,109.8975,110.0182,109.7674,109.8046,138595.0
2022-09-08 13:00:00,118.19,118.2,117.69,117.92,94534.0,109.7953,109.8046,109.3308,109.5445,94534.0
2022-09-08 13:10:00,117.94,118.4,117.94,118.24,117467.0,109.563,109.9904,109.563,109.8417,117467.0
2022-09-08 13:20:00,118.26,118.67,118.21,118.56,122398.0,109.8603,110.2412,109.8139,110.139,122398.0
2022-09-08 13:30:00,118.57,118.79,118.42,118.75,109591.0,110.1483,110.3527,110.0089,110.3155,109591.0
2022-09-08 13:40:00,118.76,118.79,118.61,118.73,81667.0,110.3248,110.3527,110.1854,110.2969,81667.0
2022-09-08 13:50:00,118.75,118.76,118.27,118.51,148683.0,110.3155,110.3248,109.8696,110.0925,148683.0
2022-09-08 14:00:00,118.55,118.66,118.39,118.46,73590.0,110.1297,110.2319,109.9811,110.0461,73590.0
2022-09-08 14:10:00,118.47,118.63,118.35,118.58,77218.0,110.0554,110.204,109.9439,110.1576,77218.0
2022-09-08 14:20:00,118.56,118.61,118.4,118.43,76555.0,110.139,110.1854,109.9904,110.0182,76555.0
2022-09-08 14:30:00,118.44,118.62,118.32,118.4,96889.0,110.0275,110.1947,109.916,109.9904,96889.0
2022-09-08 14:40:00,118.4,118.46,117.93,118.0,116899.0,109.9904,110.0461,109.5537,109.6188,116899.0
2022-09-08 14:50:00,117.97,118.13,117.87,117.97,126883.0,109.5909,109.7395,109.498,109.5909,126883.0
2022-09-08 15:00:00,117.98,118.1,117.73,117.89,118092.0,109.6002,109.7117,109.3679,109.5166,118092.0
2022-09-08 15:10:00,117.88,118.1,117.82,118.05,127317.0,109.5073,109.7117,109.4516,109.6652,127317.0
2022-09-08 15:20:00,118.04,118.29,118.03,118.2,127094.0,109.6559,109.8882,109.6466,109.8046,127094.0
2022-09-08 15:30:00,118.19,118.33,118.08,118.26,132815.0,109.7953,109.9253,109.6931,109.8603,132815.0
2022-09-08 15:40:00,118.25,118.27,117.89,118.09,180943.0,109.851,109.8696,109.5166,109.7024,180943.0
2022-09-08 15:50:00,118.07,118.68,118.04,118.59,734559.0,109.6838,110.2505,109.6559,110.1669,734559.0
2022-09-09 09:30:00,119.14,119.71,119.02,119.09,331486.0,110.6778,111.2073,110.5663,110.6313,331486.0
2022-09-09 09:40:00,119.1,119.3,118.67,119.03,263414.0,110.6406,110.8264,110.2412,110.5756,263414.0
2022-09-09 09:50:00,119.04,119.7,118.82,119.58,215336.0,110.5849,111.198,110.3805,111.0865,215336.0
2022-09-09 10:00:00,119.58,120.05,119.52,119.84,362733.0,111.0865,111.5232,111.0308,111.3281,362733.0
2022-09-09 10:10:00,119.83,119.99,119.65,119.73,196410.0,111.3188,111.4674,111.1516,111.2259,196410.0
2022-09-09 10:20:00,119.73,119.82,119.31,119.45,145072.0,111.2259,111.3095,110.8357,110.9658,145072.0
2022-09-09 10:30:00,119.46,119.49,119.14,119.24,137979.0,110.9751,111.0029,110.6778,110.7707,137979.0
2022-09-09 10:40:00,119.25,119.42,119.18,119.37,161732.0,110.78,110.9379,110.715,110.8915,161732.0
2022-09-09 10:50:00,119.37,119.58,119.22,119.34,114088.0,110.8915,111.0865,110.7521,110.8636,114088.0
2022-09-09 11:00:00,119.35,119.43,118.92,118.92,89151.0,110.8729,110.9472,110.4734,110.4734,89151.0
2022-09-09 11:10:00,118.93,119.25,118.93,119.02,96147.0,110.4827,110.78,110.4827,110.5663,96147.0
2022-09-09 11:20:00,119.01,119.12,118.91,119.03,152810.0,110.557,110.6592,110.4641,110.5756,152810.0
2022-09-09 11:30:00,119.02,119.09,118.7,119.05,144651.0,110.5663,110.6313,110.269,110.5942,144651.0
2022-09-09 11:40:00,119.04,119.24,118.96,119.14,176526.0,110.5849,110.7707,110.5106,110.6778,176526.0
2022-09-09 11:50:00,119.15,119.18,118.97,119.14,109818.0,110.6871,110.715,110.5199,110.6778,109818.0
2022-09-09 12:00:00,119.14,119.2,118.8,119.02,145707.0,110.6778,110.7335,110.3619,110.5663,145707.0
2022-09-09 12:10:00,119.0,119.1,118.76,118.98,73148.0,110.5477,110.6406,110.3248,110.5292,73148.0
2022-09-09 12:20:00,118.98,119.02,118.73,118.95,85978.0,110.5292,110.5663,110.2969,110.5013,85978.0
2022-09-09 12:30:00,118.95,119.1,118.76,118.98,134975.0,110.5013,110.6406,110.3248,110.5292,134975.0
2022-09-09 12:40:00,118.97,119.27,118.89,119.23,116294.0,110.5199,110.7986,110.4456,110.7614,116294.0
2022-09-09 12:50:00,119.24,119.39,119.18,119.25,114771.0,110.7707,110.91,110.715,110.78,114771.0
2022-09-09 13:00:00,119.25,119.38,119.15,119.36,91350.0,110.78,110.9008,110.6871,110.8822,91350.0
2022-09-09 13:10:00,119.34,119.55,119.31,119.38,83345.0,110.8636,111.0587,110.8357,110.9008,83345.0
2022-09-09 13:20:00,119.38,119.51,119.31,119.4,59609.0,110.9008,111.0215,110.8357,110.9193,59609.0
2022-09-09 13:30:00,119.4,119.74,119.38,119.73,56862.0,110.9193,111.2352,110.9008,111.2259,56862.0
2022-09-09 13:40:00,119.73,119.73,119.35,119.5,90371.0,111.2259,111.2259,110.8729,111.0122,90371.0
2022-09-09 13:50:00,119.5,119.54,119.41,119.53,61386.0,111.0122,111.0494,110.9286,111.0401,61386.0
2022-09-09 14:00:00,119.53,119.58,119.38,119.47,61786.0,111.0401,111.0865,110.9008,110.9844,61786.0
2022-09-09 14:10:00,119.47,119.68,119.45,119.53,78147.0,110.9844,111.1794,110.9658,111.0401,78147.0
2022-09-09 14:20:00,119.53,119.67,119.46,119.57,100075.0,111.0401,111.1702,110.9751,111.0773,100075.0
2022-09-09 14:30:00,119.58,119.66,119.4,119.61,93542.0,111.0865,111.1609,110.9193,111.1144,93542.0
2022-09-09 14:40:00,119.59,119.65,119.41,119.43,84742.0,111.0958,111.1516,110.9286,110.9472,84742.0
2022-09-09 14:50:00,119.42,119.52,119.33,119.5,77933.0,110.9379,111.0308,110.8543,111.0122,77933.0
2022-09-09 15:00:00,119.5,119.63,119.43,119.49,77977.0,111.0122,111.133,110.9472,111.0029,77977.0
2022-09-09 15:10:00,119.49,119.64,119.44,119.55,98636.0,111.0029,111.1423,110.9565,111.0587,98636.0
2022-09-09 15:20:00,119.54,119.57,119.42,119.56,125502.0,111.0494,111.0773,110.9379,111.068,125502.0
2022-09-09 15:30:00,119.55,119.58,119.39,119.41,140690.0,111.0587,111.0865,110.91,110.9286,140690.0
2022-09-09 15:40:00,119.41,119.64,119.41,119.54,239538.0,110.9286,111.1423,110.9286,111.0494,239538.0
2022-09-09 15:50:00,119.58,119.59,119.13,119.27,755802.0,111.0865,111.0958,110.6685,110.7986,755802.0
2022-09-12 09:30:00,120.62,121.16,120.46,120.6,438716.0,112.0527,112.5543,111.904,112.0341,438716.0
2022-09-12 09:40:00,120.61,121.03,120.51,120.82,191344.0,112.0434,112.4336,111.9505,112.2385,191344.0
2022-09-12 09:50:00,120.83,121.53,120.82,121.52,198978.0,112.2478,112.898,112.2385,112.8888,198978.0
2022-09-12 10:00:00,121.53,121.55,120.96,121.02,164533.0,112.898,112.9166,112.3685,112.4243,164533.0
2022-09-12 10:10:00,121.0,121.46,120.97,121.4,98111.0,112.4057,112.833,112.3778,112.7773,98111.0
2022-09-12 10:20:00,121.4,121.51,121.2,121.22,125428.0,112.7773,112.8795,112.5915,112.6101,125428.0
2022-09-12 10:30:00,121.22,121.24,120.82,121.06,159488.0,112.6101,112.6286,112.2385,112.4614,159488.0
2022-09-12 10:40:00,121.05,121.08,120.86,121.03,87741.0,112.4521,112.48,112.2756,112.4336,87741.0
2022-09-12 10:50:00,121.05,121.11,120.45,120.62,129044.0,112.4521,112.5079,111.8948,112.0527,129044.0
2022-09-12 11:00:00,120.61,120.64,120.24,120.25,147710.0,112.0434,112.0713,111.6997,111.709,147710.0
2022-09-12 11:10:00,120.25,120.62,120.13,120.59,135456.0,111.709,112.0527,111.5975,112.0248,135456.0
2022-09-12 11:20:00,120.6,120.71,120.5,120.71,86790.0,112.0341,112.1363,111.9412,112.1363,86790.0
2022-09-12 11:30:00,120.69,120.73,120.3,120.49,106427.0,112.1177,112.1549,111.7554,111.9319,106427.0
2022-09-12 11:40:00,120.51,120.6,120.27,120.37,91203.0,111.9505,112.0341,111.7275,111.8204,91203.0
2022-09-12 11:50:00,120.41,120.48,119.95,120.03,130247.0,111.8576,111.9226,111.4303,111.5046,130247.0
2022-09-12 12:00:00,120.03,120.17,119.88,119.88,167109.0,111.5046,111.6346,111.3652,111.3652,167109.0
2022-09-12 12:10:00,119.87,120.11,119.79,119.93,113714.0,111.3559,111.5789,111.2816,111.4117,113714.0
2022-09-12 12:20:00,119.92,120.17,119.84,120.13,96672.0,111.4024,111.6346,111.3281,111.5975,96672.0
2022-09-12 12:30:00,120.13,120.28,119.96,120.25,104171.0,111.5975,111.7368,111.4396,111.709,104171.0
2022-09-12 12:40:00,120.26,120.3,120.1,120.17,126923.0,111.7182,111.7554,111.5696,111.6346,126923.0
2022-09-12 12:50:00,120.18,120.38,120.18,120.36,65119.0,111.6439,111.8297,111.6439,111.8111,65119.0
2022-09-12 13:00:00,120.36,120.63,120.11,120.59,95287.0,111.8111,112.062,111.5789,112.0248,95287.0
2022-09-12 13:10:00,120.6,120.71,120.56,120.61,112143.0,112.0341,112.1363,111.9969,112.0434,112143.0
2022-09-12 13:20:00,120.62,120.88,120.56,120.82,78039.0,112.0527,112.2942,111.9969,112.2385,78039.0
2022-09-12 13:30:00,120.83,120.88,120.65,120.68,76136.0,112.2478,112.2942,112.0805,112.1084,76136.0
2022-09-12 13:40:00,120.67,120.73,120.43,120.57,77572.0,112.0991,112.1549,111.8762,112.0062,77572.0
2022-09-12 13:50:00,120.57,120.7,120.53,120.64,87493.0,112.0062,112.127,111.9691,112.0713,87493.0
2022-09-12 14:00:00,120.65,120.68,120.32,120.4,89960.0,112.0805,112.1084,111.774,111.8483,89960.0
2022-09-12 14:10:00,120.4,120.59,120.27,120.33,77829.0,111.8483,112.0248,111.7275,111.7833,77829.0
2022-09-12 14:20:00,120.32,120.39,120.15,120.28,118929.0,111.774,111.839,111.6161,111.7368,118929.0
2022-09-12 14:30:00,120.28,120.3,120.07,120.25,77107.0,111.7368,111.7554,111.5417,111.709,77107.0
2022-09-12 14:40:00,120.25,120.5,120.2,120.5,73922.0,111.709,111.9412,111.6625,111.9412,73922.0
2022-09-12 14:50:00,120.49,120.55,120.38,120.45,72555.0,111.9319,111.9876,111.8297,111.8948,72555.0
2022-09-12 15:00:00,120.46,120.63,120.41,120.59,78241.0,111.904,112.062,111.8576,112.0248,78241.0
2022-09-12 15:10:00,120.58,120.65,120.49,120.55,87414.0,112.0155,112.0805,111.9319,111.9876,87414.0
2022-09-12 15:20:00,120.55,120.63,120.35,120.4,88969.0,111.9876,112.062,111.8019,111.8483,88969.0
2022-09-12 15:30:00,120.39,120.47,120.24,120.46,178326.0,111.839,111.9133,111.6997,111.904,178326.0
2022-09-12 15:40:00,120.45,120.7,120.43,120.54,242187.0,111.8948,112.127,111.8762,111.9784,242187.0
2022-09-12 15:50:00,120.52,120.66,120.23,120.63,678634.0,111.9598,112.0898,111.6904,112.062,678634.0
2022-09-13 09:30:00,118.07,118.51,117.61,117.81,517510.0,109.6838,110.0925,109.2565,109.4423,517510.0
2022-09-13 09:40:00,117.82,118.34,117.74,118.01,197758.0,109.4516,109.9346,109.3772,109.6281,197758.0
2022-09-13 09:50:00,117.98,118.92,117.97,118.36,232265.0,109.6002,110.4734,109.5909,109.9532,232265.0
2022-09-13 10:00:00,118.36,118.41,117.58,117.68,159537.0,109.9532,109.9996,109.2286,109.3215,159537.0
2022-09-13 10:10:00,117.67,117.85,117.44,117.79,152172.0,109.3122,109.4794,109.0985,109.4237,152172.0
2022-09-13 10:20:00,117.8,117.8,117.16,117.2,192441.0,109.433,109.433,108.8384,108.8756,192441.0
2022-09-13 10:30:00,117.17,117.25,116.81,116.83,163573.0,108.8477,108.922,108.5133,108.5319,163573.0
2022-09-13 10:40:00,116.81,116.92,116.53,116.54,149005.0,108.5133,108.6155,108.2532,108.2625,149005.0
2022-09-13 10:50:00,116.52,117.09,116.48,116.9,261884.0,108.2439,108.7734,108.2067,108.5969,261884.0
2022-09-13 11:00:00,116.91,117.38,116.89,117.18,164903.0,108.6062,109.0428,108.5876,108.857,164903.0
2022-09-13 11:10:00,117.17,117.46,116.98,117.3,165048.0,108.8477,109.1171,108.6712,108.9685,165048.0
2022-09-13 11:20:00,117.25,117.6,117.22,117.6,128106.0,108.922,109.2472,108.8942,109.2472,128106.0
2022-09-13 11:30:00,117.58,117.76,117.52,117.73,127114.0,109.2286,109.3958,109.1729,109.3679,127114.0
2022-09-13 11:40:00,117.72,117.72,117.17,117.21,89809.0,109.3587,109.3587,108.8477,108.8849,89809.0
2022-09-13 11:50:00,117.22,117.5,117.17,117.37,73464.0,108.8942,109.1543,108.8477,109.0335,73464.0
2022-09-13 12:00:00,117.37,117.75,117.33,117.62,86681.0,109.0335,109.3865,108.9964,109.2658,86681.0
2022-09-13 12:10:00,117.61,117.75,117.51,117.63,78041.0,109.2565,109.3865,109.1636,109.275,78041.0
2022-09-13 12:20:00,117.64,117.66,117.45,117.5,79825.0,109.2843,109.3029,109.1078,109.1543,79825.0
2022-09-13 12:30:00,117.5,117.73,117.35,117.59,93619.0,109.1543,109.3679,109.0149,109.2379,93619.0
2022-09-13 12:40:00,117.59,117.75,117.53,117.73,106655.0,109.2379,109.3865,109.1822,109.3679,106655.0
2022-09-13 12:50:00,117.73,117.89,117.66,117.69,64777.0,109.3679,109.5166,109.3029,109.3308,64777.0
2022-09-13 13:00:00,117.68,117.88,117.52,117.67,70664.0,109.3215,109.5073,109.1729,109.3122,70664.0
2022-09-13 13:10:00,117.67,117.95,117.57,117.76,74557.0,109.3122,109.5723,109.2193,109.3958,74557.0
2022-09-13 13:20:00,117.76,118.0,117.75,117.98,95489.0,109.3958,109.6188,109.3865,109.6002,95489.0
2022-09-13 13:30:00,117.98,118.06,117.84,117.91,61450.0,109.6002,109.6745,109.4701,109.5352,61450.0
2022-09-13 13:40:00,117.93,117.95,117.7,117.82,77748.0,109.5537,109.5723,109.3401,109.4516,77748.0
2022-09-13 13:50:00,117.82,117.84,117.63,117.76,62622.0,109.4516,109.4701,109.275,109.3958,62622.0
2022-09-13 14:00:00,117.76,117.77,117.57,117.63,106031.0,109.3958,109.4051,109.2193,109.275,106031.0
2022-09-13 14:10:00,117.64,117.73,117.51,117.71,75893.0,109.2843,109.3679,109.1636,109.3494,75893.0
2022-09-13 14:20:00,117.73,117.83,117.36,117.37,104996.0,109.3679,109.4608,109.0242,109.0335,104996.0
2022-09-13 14:30:00,117.35,117.4,117.17,117.18,83073.0,109.0149,109.0614,108.8477,108.857,83073.0
2022-09-13 14:40:00,117.16,117.23,116.97,116.97,101274.0,108.8384,108.9035,108.6619,108.6619,101274.0
2022-09-13 14:50:00,116.96,117.01,116.59,116.75,121996.0,108.6526,108.6991,108.3089,108.4576,121996.0
2022-09-13 15:00:00,116.72,116.88,116.62,116.74,231539.0,108.4297,108.5783,108.3368,108.4483,231539.0
2022-09-13 15:10:00,116.76,116.77,116.33,116.51,190701.0,108.4668,108.4761,108.0674,108.2346,190701.0
2022-09-13 15:20:00,116.51,116.67,116.22,116.23,255333.0,108.2346,108.3832,107.9652,107.9745,255333.0
2022-09-13 15:30:00,116.24,116.31,115.89,116.11,323132.0,107.9838,108.0488,107.6586,107.863,323132.0
2022-09-13 15:40:00,116.11,116.15,115.78,116.12,347072.0,107.863,107.9002,107.5564,107.8723,347072.0
2022-09-13 15:50:00,116.11,116.83,116.11,116.39,908216.0,107.863,108.5319,107.863,108.1231,908216.0
2022-09-14 09:30:00,116.7,117.57,116.4,117.44,449504.0,108.4111,109.2193,108.1324,109.0985,449504.0
2022-09-14 09:40:00,117.39,117.84,117.12,117.44,301469.0,109.0521,109.4701,108.8013,109.0985,301469.0
2022-09-14 09:50:00,117.39,117.39,116.95,117.18,97577.0,109.0521,109.0521,108.6433,108.857,97577.0
2022-09-14 10:00:00,117.18,117.31,116.59,116.61,117589.0,108.857,108.9778,108.3089,108.3275,117589.0
2022-09-14 10:10:00,116.59,116.76,115.97,115.99,119403.0,108.3089,108.4668,107.733,107.7515,119403.0
2022-09-14 10:20:00,116.02,116.06,115.26,115.28,165972.0,107.7794,107.8166,107.0734,107.092,165972.0
2022-09-14 10:30:00,115.27,116.05,115.15,115.91,165737.0,107.0827,107.8073,106.9712,107.6772,165737.0
2022-09-14 10:40:00,115.89,116.33,115.77,116.27,156908.0,107.6586,108.0674,107.5472,108.0116,156908.0
2022-09-14 10:50:00,116.26,116.72,116.21,116.63,146185.0,108.0024,108.4297,107.9559,108.3461,146185.0
2022-09-14 11:00:00,116.63,116.66,116.21,116.44,85210.0,108.3461,108.3739,107.9559,108.1696,85210.0
2022-09-14 11:10:00,116.45,116.54,116.3,116.36,94046.0,108.1789,108.2625,108.0395,108.0953,94046.0
2022-09-14 11:20:00,116.37,116.52,116.22,116.35,78931.0,108.1045,108.2439,107.9652,108.086,78931.0
2022-09-14 11:30:00,116.36,116.48,116.16,116.29,67129.0,108.0953,108.2067,107.9095,108.0302,67129.0
2022-09-14 11:40:00,116.32,116.57,116.23,116.23,97363.0,108.0581,108.2903,107.9745,107.9745,97363.0
2022-09-14 11:50:00,116.25,116.3,115.95,116.01,153893.0,107.9931,108.0395,107.7144,107.7701,153893.0
2022-09-14 12:00:00,116.02,116.05,115.76,115.99,220749.0,107.7794,107.8073,107.5379,107.7515,220749.0
2022-09-14 12:10:00,115.99,116.27,115.89,116.18,60955.0,107.7515,108.0116,107.6586,107.928,60955.0
2022-09-14 12:20:00,116.17,116.19,115.7,115.81,91837.0,107.9187,107.9373,107.4821,107.5843,91837.0
2022-09-14 12:30:00,115.8,116.14,115.49,116.1,110410.0,107.575,107.8909,107.287,107.8537,110410.0
2022-09-14 12:40:00,116.12,116.32,116.07,116.18,80799.0,107.8723,108.0581,107.8259,107.928,80799.0
2022-09-14 12:50:00,116.19,116.47,116.16,116.26,82518.0,107.9373,108.1974,107.9095,108.0024,82518.0
2022-09-14 13:00:00,116.27,116.44,116.09,116.11,57556.0,108.0116,108.1696,107.8444,107.863,57556.0
2022-09-14 13:10:00,116.1,116.36,116.08,116.21,83259.0,107.8537,108.0953,107.8351,107.9559,83259.0
2022-09-14 13:20:00,116.2,116.25,116.03,116.12,36381.0,107.9466,107.9931,107.7887,107.8723,36381.0
2022-09-14 13:30:00,116.13,116.2,115.89,115.92,51295.0,107.8816,107.9466,107.6586,107.6865,51295.0
2022-09-14 13:40:00,115.9,116.0,115.51,115.65,85693.0,107.6679,107.7608,107.3056,107.4357,85693.0
2022-09-14 13:50:00,115.63,115.93,115.63,115.75,103250.0,107.4171,107.6958,107.4171,107.5286,103250.0
2022-09-14 14:00:00,115.75,115.85,115.54,115.65,118461.0,107.5286,107.6215,107.3335,107.4357,118461.0
2022-09-14 14:10:00,115.64,115.88,115.58,115.88,51597.0,107.4264,107.6493,107.3707,107.6493,51597.0
2022-09-14 14:20:00,115.88,115.95,115.76,115.8,69678.0,107.6493,107.7144,107.5379,107.575,69678.0
2022-09-14 14:30:00,115.79,116.03,115.78,115.93,62548.0,107.5657,107.7887,107.5564,107.6958,62548.0
2022-09-14 14:40:00,115.9,115.95,115.64,115.8,55943.0,107.6679,107.7144,107.4264,107.575,55943.0
2022-09-14 14:50:00,115.79,115.89,115.53,115.62,72033.0,107.5657,107.6586,107.3242,107.4078,72033.0
2022-09-14 15:00:00,115.62,115.78,115.56,115.71,64900.0,107.4078,107.5564,107.3521,107.4914,64900.0
2022-09-14 15:10:00,115.71,115.72,114.99,115.2,199176.0,107.4914,107.5007,106.8226,107.0176,199176.0
2022-09-14 15:20:00,115.2,115.36,115.0,115.19,165834.0,107.0176,107.1663,106.8319,107.0084,165834.0
2022-09-14 15:30:00,115.17,115.33,114.88,115.33,158302.0,106.9898,107.1384,106.7204,107.1384,158302.0
2022-09-14 15:40:00,115.32,115.88,115.23,115.8,267923.0,107.1291,107.6493,107.0455,107.575,267923.0
2022-09-14 15:50:00,115.8,116.21,115.8,116.12,674969.0,107.575,107.9559,107.575,107.8723,674969.0
2022-09-15 09:30:00,116.12,116.37,115.75,116.21,326062.0,107.8723,108.1045,107.5286,107.9559,326062.0
2022-09-15 09:40:00,116.24,117.53,116.24,117.52,200062.0,107.9838,109.1822,107.9838,109.1729,200062.0
2022-09-15 09:50:00,117.55,118.12,117.47,118.01,232531.0,109.2007,109.7302,109.1264,109.6281,232531.0
2022-09-15 10:00:00,118.01,118.52,118.0,118.21,190506.0,109.6281,110.1018,109.6188,109.8139,190506.0
2022-09-15 10:10:00,118.18,118.33,117.96,118.13,156734.0,109.786,109.9253,109.5816,109.7395,156734.0
2022-09-15 10:20:00,118.1,118.2,117.3,117.32,110027.0,109.7117,109.8046,108.9685,108.9871,110027.0
2022-09-15 10:30:00,117.32,117.93,117.22,117.76,102244.0,108.9871,109.5537,108.8942,109.3958,102244.0
2022-09-15 10:40:00,117.73,117.81,117.56,117.62,68933.0,109.3679,109.4423,109.21,109.2658,68933.0
2022-09-15 10:50:00,117.6,117.6,117.23,117.51,133206.0,109.2472,109.2472,108.9035,109.1636,133206.0
2022-09-15 11:00:00,117.49,117.86,117.4,117.57,96933.0,109.145,109.4887,109.0614,109.2193,96933.0
2022-09-15 11:10:00,117.56,117.83,117.34,117.83,133034.0,109.21,109.4608,109.0056,109.4608,133034.0
2022-09-15 11:20:00,117.79,118.35,117.78,118.09,225766.0,109.4237,109.9439,109.4144,109.7024,225766.0
2022-09-15 11:30:00,118.08,118.1,117.72,117.86,159392.0,109.6931,109.7117,109.3587,109.4887,159392.0
2022-09-15 11:40:00,117.86,118.03,117.82,117.87,92043.0,109.4887,109.6466,109.4516,109.498,92043.0
2022-09-15 11:50:00,117.86,117.87,117.52,117.71,115837.0,109.4887,109.498,109.1729,109.3494,115837.0
2022-09-15 12:00:00,117.7,117.97,117.66,117.78,149632.0,109.3401,109.5909,109.3029,109.4144,149632.0
2022-09-15 12:10:00,117.79,118.11,117.68,118.11,78373.0,109.4237,109.721,109.3215,109.721,78373.0
2022-09-15 12:20:00,118.11,118.15,117.66,117.69,116792.0,109.721,109.7581,109.3029,109.3308,116792.0
2022-09-15 12:30:00,117.66,118.07,117.64,118.04,62472.0,109.3029,109.6838,109.2843,109.6559,62472.0
2022-09-15 12:40:00,118.03,118.12,117.94,117.96,64464.0,109.6466,109.7302,109.563,109.5816,64464.0
2022-09-15 12:50:00,117.95,118.28,117.95,118.26,75169.0,109.5723,109.8789,109.5723,109.8603,75169.0
2022-09-15 13:00:00,118.26,118.81,118.26,118.77,164305.0,109.8603,110.3712,109.8603,110.3341,164305.0
2022-09-15 13:10:00,118.8,119.13,118.71,119.1,121521.0,110.3619,110.6685,110.2783,110.6406,121521.0
2022-09-15 13:20:00,119.1,119.38,119.04,119.27,103711.0,110.6406,110.9008,110.5849,110.7986,103711.0
2022-09-15 13:30:00,119.26,119.33,119.02,119.17,127675.0,110.7893,110.8543,110.5663,110.7057,127675.0
2022-09-15 13:40:00,119.17,119.17,118.87,118.97,118621.0,110.7057,110.7057,110.427,110.5199,118621.0
2022-09-15 13:50:00,118.95,118.98,118.72,118.94,147296.0,110.5013,110.5292,110.2876,110.492,147296.0
2022-09-15 14:00:00,118.94,118.94,118.5,118.64,168494.0,110.492,110.492,110.0833,110.2133,168494.0
2022-09-15 14:10:00,118.66,119.04,118.61,118.94,104977.0,110.2319,110.5849,110.1854,110.492,104977.0
2022-09-15 14:20:00,118.94,119.08,118.81,119.03,109575.0,110.492,110.6221,110.3712,110.5756,109575.0
2022-09-15 14:30:00,119.03,119.11,118.77,118.85,77319.0,110.5756,110.6499,110.3341,110.4084,77319.0
2022-09-15 14:40:00,118.85,118.87,118.36,118.39,128071.0,110.4084,110.427,109.9532,109.9811,128071.0
2022-09-15 14:50:00,118.39,118.67,118.37,118.52,207270.0,109.9811,110.2412,109.9625,110.1018,207270.0
2022-09-15 15:00:00,118.52,118.52,118.18,118.19,169643.0,110.1018,110.1018,109.786,109.7953,169643.0
2022-09-15 15:10:00,118.19,118.19,117.71,117.74,167325.0,109.7953,109.7953,109.3494,109.3772,167325.0
2022-09-15 15:20:00,117.75,117.93,117.6,117.77,135359.0,109.3865,109.5537,109.2472,109.4051,135359.0
2022-09-15 15:30:00,117.77,117.94,117.64,117.76,157671.0,109.4051,109.563,109.2843,109.3958,157671.0
2022-09-15 15:40:00,117.75,118.06,117.65,117.87,282425.0,109.3865,109.6745,109.2936,109.498,282425.0
2022-09-15 15:50:00,117.82,118.15,117.65,117.86,671173.0,109.4516,109.7581,109.2936,109.4887,671173.0
2022-09-16 09:30:00,117.39,117.39,116.01,116.82,2676197.0,109.0521,109.0521,107.7701,108.5226,2676197.0
2022-09-16 09:40:00,116.81,116.83,116.21,116.46,247002.0,108.5133,108.5319,107.9559,108.1882,247002.0
2022-09-16 09:50:00,116.49,116.72,115.37,115.54,227894.0,108.216,108.4297,107.1756,107.3335,227894.0
2022-09-16 10:00:00,115.57,116.25,115.44,115.97,217516.0,107.3614,107.9931,107.2406,107.733,217516.0
2022-09-16 10:10:00,115.95,116.98,115.94,116.58,165564.0,107.7144,108.6712,107.7051,108.2996,165564.0
2022-09-16 10:20:00,116.57,116.81,116.49,116.66,138394.0,108.2903,108.5133,108.216,108.3739,138394.0
2022-09-16 10:30:00,116.67,116.88,116.42,116.52,148006.0,108.3832,108.5783,108.151,108.2439,148006.0
2022-09-16 10:40:00,116.52,116.66,116.16,116.21,126379.0,108.2439,108.3739,107.9095,107.9559,126379.0
2022-09-16 10:50:00,116.24,116.58,116.2,116.23,105872.0,107.9838,108.2996,107.9466,107.9745,105872.0
2022-09-16 11:00:00,116.24,116.54,116.23,116.41,71089.0,107.9838,108.2625,107.9745,108.1417,71089.0
2022-09-16 11:10:00,116.41,116.58,116.2,116.49,93935.0,108.1417,108.2996,107.9466,108.216,93935.0
2022-09-16 11:20:00,116.49,116.53,116.26,116.34,147230.0,108.216,108.2532,108.0024,108.0767,147230.0
2022-09-16 11:30:00,116.34,116.59,116.3,116.41,85339.0,108.0767,108.3089,108.0395,108.1417,85339.0
2022-09-16 11:40:00,116.41,116.53,116.14,116.2,129028.0,108.1417,108.2532,107.8909,107.9466,129028.0
2022-09-16 11:50:00,116.2,116.68,116.12,116.63,115692.0,107.9466,108.3925,107.8723,108.3461,115692.0
2022-09-16 12:00:00,116.66,116.68,116.28,116.28,100643.0,108.3739,108.3925,108.0209,108.0209,100643.0
2022-09-16 12:10:00,116.3,116.39,116.16,116.33,110244.0,108.0395,108.1231,107.9095,108.0674,110244.0
2022-09-16 12:20:00,116.32,116.35,116.19,116.3,108265.0,108.0581,108.086,107.9373,108.0395,108265.0
2022-09-16 12:30:00,116.29,116.45,116.24,116.27,124723.0,108.0302,108.1789,107.9838,108.0116,124723.0
2022-09-16 12:40:00,116.27,116.7,116.27,116.7,88305.0,108.0116,108.4111,108.0116,108.4111,88305.0
2022-09-16 12:50:00,116.68,116.76,116.45,116.46,89499.0,108.3925,108.4668,108.1789,108.1882,89499.0
2022-09-16 13:00:00,116.44,116.55,116.15,116.27,94082.0,108.1696,108.2718,107.9002,108.0116,94082.0
2022-09-16 13:10:00,116.28,116.41,116.1,116.2,96728.0,108.0209,108.1417,107.8537,107.9466,96728.0
2022-09-16 13:20:00,116.2,116.28,116.09,116.21,90467.0,107.9466,108.0209,107.8444,107.9559,90467.0
2022-09-16 13:30:00,116.21,116.59,116.19,116.44,93556.0,107.9559,108.3089,107.9373,108.1696,93556.0
2022-09-16 13:40:00,116.45,116.47,116.09,116.16,116782.0,108.1789,108.1974,107.8444,107.9095,116782.0
2022-09-16 13:50:00,116.15,116.16,115.99,116.1,70841.0,107.9002,107.9095,107.7515,107.8537,70841.0
2022-09-16 14:00:00,116.09,116.24,115.99,116.09,95563.0,107.8444,107.9838,107.7515,107.8444,95563.0
2022-09-16 14:10:00,116.09,116.19,116.02,116.08,107255.0,107.8444,107.9373,107.7794,107.8351,107255.0
2022-09-16 14:20:00,116.07,116.63,115.99,116.52,172915.0,107.8259,108.3461,107.7515,108.2439,172915.0
2022-09-16 14:30:00,116.5,116.63,116.34,116.41,87533.0,108.2253,108.3461,108.0767,108.1417,87533.0
2022-09-16 14:40:00,116.41,116.66,116.27,116.57,130779.0,108.1417,108.3739,108.0116,108.2903,130779.0
2022-09-16 14:50:00,116.57,116.7,116.44,116.64,121620.0,108.2903,108.4111,108.1696,108.3554,121620.0
2022-09-16 15:00:00,116.62,116.98,116.62,116.94,113561.0,108.3368,108.6712,108.3368,108.6341,113561.0
2022-09-16 15:10:00,116.93,116.93,116.56,116.68,133835.0,108.6248,108.6248,108.281,108.3925,133835.0
2022-09-16 15:20:00,116.68,117.01,116.57,116.65,117322.0,108.3925,108.6991,108.2903,108.3647,117322.0
2022-09-16 15:30:00,116.63,117.0,116.5,117.0,159289.0,108.3461,108.6898,108.2253,108.6898,159289.0
2022-09-16 15:40:00,117.0,117.23,116.91,117.1,305485.0,108.6898,108.9035,108.6062,108.7827,305485.0
2022-09-16 15:50:00,117.11,117.4,116.97,117.08,805391.0,108.792,109.0614,108.6619,108.7641,805391.0
2022-09-19 09:30:00,116.0,117.11,115.51,116.93,408471.0,107.7608,108.792,107.3056,108.6248,408471.0
2022-09-19 09:40:00,116.98,117.41,116.8,117.16,211136.0,108.6712,109.0707,108.504,108.8384,211136.0
2022-09-19 09:50:00,117.16,117.75,117.15,117.7,140414.0,108.8384,109.3865,108.8291,109.3401,140414.0
2022-09-19 10:00:00,117.71,117.84,117.36,117.57,106615.0,109.3494,109.4701,109.0242,109.2193,106615.0
2022-09-19 10:10:00,117.56,118.13,117.51,117.8,231674.0,109.21,109.7395,109.1636,109.433,231674.0
2022-09-19 10:20:00,117.77,118.24,117.61,118.24,151002.0,109.4051,109.8417,109.2565,109.8417,151002.0
2022-09-19 10:30:00,118.23,118.48,118.1,118.48,170100.0,109.8324,110.0647,109.7117,110.0647,170100.0
2022-09-19 10:40:00,118.49,118.73,118.43,118.57,217237.0,110.074,110.2969,110.0182,110.1483,217237.0
2022-09-19 10:50:00,118.53,118.56,118.21,118.28,128964.0,110.1111,110.139,109.8139,109.8789,128964.0
2022-09-19 11:00:00,118.28,118.65,118.28,118.39,114023.0,109.8789,110.2226,109.8789,109.9811,114023.0
2022-09-19 11:10:00,118.4,118.46,117.98,118.07,95690.0,109.9904,110.0461,109.6002,109.6838,95690.0
2022-09-19 11:20:00,118.06,118.15,117.69,117.69,91199.0,109.6745,109.7581,109.3308,109.3308,91199.0
2022-09-19 11:30:00,117.68,117.75,117.36,117.42,95018.0,109.3215,109.3865,109.0242,109.08,95018.0
2022-09-19 11:40:00,117.41,117.56,117.36,117.47,91217.0,109.0707,109.21,109.0242,109.1264,91217.0
2022-09-19 11:50:00,117.47,117.56,117.23,117.3,79207.0,109.1264,109.21,108.9035,108.9685,79207.0
2022-09-19 12:00:00,117.3,117.48,117.09,117.23,86307.0,108.9685,109.1357,108.7734,108.9035,86307.0
2022-09-19 12:10:00,117.25,117.44,117.19,117.33,78042.0,108.922,109.0985,108.8663,108.9964,78042.0
2022-09-19 12:20:00,117.31,117.34,116.92,117.06,84372.0,108.9778,109.0056,108.6155,108.7455,84372.0
2022-09-19 12:30:00,117.04,117.42,116.97,117.29,98387.0,108.727,109.08,108.6619,108.9592,98387.0
2022-09-19 12:40:00,117.3,117.32,117.15,117.23,85689.0,108.9685,108.9871,108.8291,108.9035,85689.0
2022-09-19 12:50:00,117.24,117.5,117.24,117.42,79705.0,108.9127,109.1543,108.9127,109.08,79705.0
2022-09-19 13:00:00,117.43,117.52,117.27,117.35,75837.0,109.0893,109.1729,108.9406,109.0149,75837.0
2022-09-19 13:10:00,117.36,117.4,117.08,117.25,56158.0,109.0242,109.0614,108.7641,108.922,56158.0
2022-09-19 13:20:00,117.25,117.42,117.22,117.38,95896.0,108.922,109.08,108.8942,109.0428,95896.0
2022-09-19 13:30:00,117.38,117.39,117.01,117.09,85090.0,109.0428,109.0521,108.6991,108.7734,85090.0
2022-09-19 13:40:00,117.09,117.26,117.07,117.09,87262.0,108.7734,108.9313,108.7548,108.7734,87262.0
2022-09-19 13:50:00,117.09,117.12,116.92,116.97,93517.0,108.7734,108.8013,108.6155,108.6619,93517.0
2022-09-19 14:00:00,116.98,117.11,116.86,117.03,79471.0,108.6712,108.792,108.5597,108.7177,79471.0
2022-09-19 14:10:00,117.0,117.05,116.88,116.97,76334.0,108.6898,108.7362,108.5783,108.6619,76334.0
2022-09-19 14:20:00,116.97,117.09,116.83,117.03,97263.0,108.6619,108.7734,108.5319,108.7177,97263.0
2022-09-19 14:30:00,117.04,117.23,116.98,117.22,163203.0,108.727,108.9035,108.6712,108.8942,163203.0
2022-09-19 14:40:00,117.21,117.22,116.95,116.98,134513.0,108.8849,108.8942,108.6433,108.6712,134513.0
2022-09-19 14:50:00,116.97,117.29,116.97,117.28,103231.0,108.6619,108.9592,108.6619,108.9499,103231.0
2022-09-19 15:00:00,117.29,117.73,117.27,117.65,205200.0,108.9592,109.3679,108.9406,109.2936,205200.0
2022-09-19 15:10:00,117.65,118.0,117.61,117.68,182797.0,109.2936,109.6188,109.2565,109.3215,182797.0
2022-09-19 15:20:00,117.66,117.95,117.5,117.88,171320.0,109.3029,109.5723,109.1543,109.5073,171320.0
2022-09-19 15:30:00,117.89,118.04,117.83,118.03,183122.0,109.5166,109.6559,109.4608,109.6466,183122.0
2022-09-19 15:40:00,118.03,118.1,117.76,117.89,217719.0,109.6466,109.7117,109.3958,109.5166,217719.0
2022-09-19 15:50:00,117.87,118.17,117.74,118.16,615812.0,109.498,109.7767,109.3772,109.7674,615812.0
2022-09-20 09:30:00,117.41,117.69,117.08,117.44,270044.0,109.0707,109.3308,108.7641,109.0985,270044.0
2022-09-20 09:40:00,117.43,117.49,117.06,117.12,267916.0,109.0893,109.145,108.7455,108.8013,267916.0
2022-09-20 09:50:00,117.12,117.14,116.85,116.93,171346.0,108.8013,108.8199,108.5505,108.6248,171346.0
2022-09-20 10:00:00,116.93,117.12,116.82,117.04,171025.0,108.6248,108.8013,108.5226,108.727,171025.0
2022-09-20 10:10:00,117.05,117.15,116.57,116.63,221699.0,108.7362,108.8291,108.2903,108.3461,221699.0
2022-09-20 10:20:00,116.62,116.78,116.51,116.7,143847.0,108.3368,108.4854,108.2346,108.4111,143847.0
2022-09-20 10:30:00,116.69,116.7,116.39,116.58,189084.0,108.4018,108.4111,108.1231,108.2996,189084.0
2022-09-20 10:40:00,116.57,116.9,116.52,116.71,167352.0,108.2903,108.5969,108.2439,108.4204,167352.0
2022-09-20 10:50:00,116.72,116.86,116.65,116.79,96729.0,108.4297,108.5597,108.3647,108.4947,96729.0
2022-09-20 11:00:00,116.78,116.88,116.31,116.84,135376.0,108.4854,108.5783,108.0488,108.5412,135376.0
2022-09-20 11:10:00,116.83,116.88,116.59,116.62,79163.0,108.5319,108.5783,108.3089,108.3368,79163.0
2022-09-20 11:20:00,116.6,116.64,116.48,116.56,105785.0,108.3182,108.3554,108.2067,108.281,105785.0
2022-09-20 11:30:00,116.54,116.68,116.3,116.36,98949.0,108.2625,108.3925,108.0395,108.0953,98949.0
2022-09-20 11:40:00,116.39,116.63,116.28,116.61,120522.0,108.1231,108.3461,108.0209,108.3275,120522.0
2022-09-20 11:50:00,116.6,116.87,116.48,116.73,91000.0,108.3182,108.569,108.2067,108.439,91000.0
2022-09-20 12:00:00,116.74,116.89,116.72,116.77,77881.0,108.4483,108.5876,108.4297,108.4761,77881.0
2022-09-20 12:10:00,116.76,116.85,116.49,116.49,117869.0,108.4668,108.5505,108.216,108.216,117869.0
2022-09-20 12:20:00,116.5,116.54,116.14,116.14,84595.0,108.2253,108.2625,107.8909,107.8909,84595.0
2022-09-20 12:30:00,116.14,116.2,115.99,116.07,106427.0,107.8909,107.9466,107.7515,107.8259,106427.0
2022-09-20 12:40:00,116.06,116.14,115.97,116.01,125782.0,107.8166,107.8909,107.733,107.7701,125782.0
2022-09-20 12:50:00,115.99,116.12,115.9,116.08,99244.0,107.7515,107.8723,107.6679,107.8351,99244.0
2022-09-20 13:00:00,116.07,116.18,115.77,115.84,196586.0,107.8259,107.928,107.5472,107.6122,196586.0
2022-09-20 13:10:00,115.83,115.83,115.64,115.68,109814.0,107.6029,107.6029,107.4264,107.4636,109814.0
2022-09-20 13:20:00,115.72,115.86,115.5,115.51,144011.0,107.5007,107.6308,107.2963,107.3056,144011.0
2022-09-20 13:30:00,115.5,115.5,115.17,115.26,277607.0,107.2963,107.2963,106.9898,107.0734,277607.0
2022-09-20 13:40:00,115.25,115.31,114.94,114.94,229423.0,107.0641,107.1198,106.7761,106.7761,229423.0
2022-09-20 13:50:00,114.94,114.98,114.64,114.73,215327.0,106.7761,106.8133,106.4974,106.581,215327.0
2022-09-20 14:00:00,114.73,115.08,114.71,115.08,157069.0,106.581,106.9062,106.5624,106.9062,157069.0
2022-09-20 14:10:00,115.06,115.25,114.97,115.25,114990.0,106.8876,107.0641,106.804,107.0641,114990.0
2022-09-20 14:20:00,115.23,115.59,115.2,115.3,136449.0,107.0455,107.3799,107.0176,107.1105,136449.0
2022-09-20 14:30:00,115.29,115.32,115.09,115.19,125220.0,107.1013,107.1291,106.9155,107.0084,125220.0
2022-09-20 14:40:00,115.19,115.67,114.92,115.55,191692.0,107.0084,107.4543,106.7575,107.3428,191692.0
2022-09-20 14:50:00,115.53,115.63,115.33,115.51,73271.0,107.3242,107.4171,107.1384,107.3056,73271.0
2022-09-20 15:00:00,115.5,115.68,115.3,115.36,100798.0,107.2963,107.4636,107.1105,107.1663,100798.0
2022-09-20 15:10:00,115.37,115.68,115.33,115.64,142576.0,107.1756,107.4636,107.1384,107.4264,142576.0
2022-09-20 15:20:00,115.63,116.01,115.6,115.91,135033.0,107.4171,107.7701,107.3892,107.6772,135033.0
2022-09-20 15:30:00,115.88,116.22,115.69,116.2,172888.0,107.6493,107.9652,107.4728,107.9466,172888.0
2022-09-20 15:40:00,116.2,116.36,116.02,116.25,226170.0,107.9466,108.0953,107.7794,107.9931,226170.0
2022-09-20 15:50:00,116.24,116.37,115.76,115.93,616198.0,107.9838,108.1045,107.5379,107.6958,616198.0
2022-09-21 09:30:00,116.54,116.6,115.0,115.08,417583.0,108.2625,108.3182,106.8319,106.9062,417583.0
2022-09-21 09:40:00,115.08,115.11,114.37,114.9,309606.0,106.9062,106.934,106.2466,106.739,309606.0
2022-09-21 09:50:00,114.85,115.09,114.57,114.6,191265.0,106.6925,106.9155,106.4324,106.4603,191265.0
2022-09-21 10:00:00,114.61,114.78,114.43,114.76,189675.0,106.4696,106.6275,106.3023,106.6089,189675.0
2022-09-21 10:10:00,114.76,115.0,114.67,115.0,151762.0,106.6089,106.8319,106.5253,106.8319,151762.0
2022-09-21 10:20:00,115.01,115.45,114.92,115.45,166183.0,106.8411,107.2499,106.7575,107.2499,166183.0
2022-09-21 10:30:00,115.49,115.55,115.21,115.31,132115.0,107.287,107.3428,107.0269,107.1198,132115.0
2022-09-21 10:40:00,115.3,115.4,114.8,114.91,139641.0,107.1105,107.2034,106.6461,106.7482,139641.0
2022-09-21 10:50:00,114.91,115.4,114.91,115.4,134476.0,106.7482,107.2034,106.7482,107.2034,134476.0
2022-09-21 11:00:00,115.4,115.6,115.36,115.47,147117.0,107.2034,107.3892,107.1663,107.2685,147117.0
2022-09-21 11:10:00,115.46,115.8,115.46,115.59,89039.0,107.2592,107.575,107.2592,107.3799,89039.0
2022-09-21 11:20:00,115.58,115.73,115.56,115.63,95166.0,107.3707,107.51,107.3521,107.4171,95166.0
2022-09-21 11:30:00,115.64,115.7,115.49,115.65,80139.0,107.4264,107.4821,107.287,107.4357,80139.0
2022-09-21 11:40:00,115.63,115.86,115.58,115.59,77388.0,107.4171,107.6308,107.3707,107.3799,77388.0
2022-09-21 11:50:00,115.58,115.69,115.44,115.65,110821.0,107.3707,107.4728,107.2406,107.4357,110821.0
2022-09-21 12:00:00,115.65,115.66,115.37,115.54,100841.0,107.4357,107.445,107.1756,107.3335,100841.0
2022-09-21 12:10:00,115.53,115.67,115.51,115.6,63959.0,107.3242,107.4543,107.3056,107.3892,63959.0
2022-09-21 12:20:00,115.62,115.62,115.47,115.54,108502.0,107.4078,107.4078,107.2685,107.3335,108502.0
2022-09-21 12:30:00,115.52,115.6,115.37,115.38,76810.0,107.3149,107.3892,107.1756,107.1849,76810.0
2022-09-21 12:40:00,115.38,115.45,115.17,115.19,140831.0,107.1849,107.2499,106.9898,107.0084,140831.0
2022-09-21 12:50:00,115.18,115.21,114.96,115.02,145335.0,106.9991,107.0269,106.7947,106.8504,145335.0
2022-09-21 13:00:00,115.02,115.15,115.0,115.12,78989.0,106.8504,106.9712,106.8319,106.9433,78989.0
2022-09-21 13:10:00,115.12,115.29,115.01,115.29,104966.0,106.9433,107.1013,106.8411,107.1013,104966.0
2022-09-21 13:20:00,115.29,115.31,115.16,115.31,56745.0,107.1013,107.1198,106.9805,107.1198,56745.0
2022-09-21 13:30:00,115.32,115.38,115.23,115.32,97394.0,107.1291,107.1849,107.0455,107.1291,97394.0
2022-09-21 13:40:00,115.31,115.67,115.27,115.65,118225.0,107.1198,107.4543,107.0827,107.4357,118225.0
2022-09-21 13:50:00,115.65,115.7,115.47,115.63,160637.0,107.4357,107.4821,107.2685,107.4171,160637.0
2022-09-21 14:00:00,115.64,115.66,113.68,114.44,372250.0,107.4264,107.445,105.6056,106.3116,372250.0
2022-09-21 14:10:00,114.41,114.52,113.71,113.94,384938.0,106.2838,106.3859,105.6335,105.8471,384938.0
2022-09-21 14:20:00,113.89,114.59,113.89,114.14,153214.0,105.8007,106.451,105.8007,106.0329,153214.0
2022-09-21 14:30:00,114.11,115.17,113.81,114.76,367963.0,106.0051,106.9898,105.7264,106.6089,367963.0
2022-09-21 14:40:00,114.71,116.15,114.51,115.35,356814.0,106.5624,107.9002,106.3767,107.157,356814.0
2022-09-21 14:50:00,115.37,115.9,114.93,115.56,299378.0,107.1756,107.6679,106.7668,107.3521,299378.0
2022-09-21 15:00:00,115.59,115.79,114.88,114.93,227258.0,107.3799,107.5657,106.7204,106.7668,227258.0
2022-09-21 15:10:00,114.93,115.2,113.93,114.81,362131.0,106.7668,107.0176,105.8379,106.6553,362131.0
2022-09-21 15:20:00,114.76,114.76,113.77,113.78,233743.0,106.6089,106.6089,105.6892,105.6985,233743.0
2022-09-21 15:30:00,113.77,113.92,113.15,113.22,340662.0,105.6892,105.8286,105.1133,105.1783,340662.0
2022-09-21 15:40:00,113.19,113.39,112.75,112.87,363762.0,105.1504,105.3362,104.7417,104.8531,363762.0
2022-09-21 15:50:00,112.89,113.23,112.42,112.49,831618.0,104.8717,105.1876,104.4351,104.5001,831618.0
2022-09-22 09:30:00,113.31,113.6,112.04,112.08,582664.0,105.2619,105.5313,104.0821,104.1193,582664.0
2022-09-22 09:40:00,112.08,112.99,111.67,112.18,533482.0,104.1193,104.9646,103.7384,104.2121,533482.0
2022-09-22 09:50:00,112.18,112.3,111.64,111.7,215106.0,104.2121,104.3236,103.7105,103.7662,215106.0
2022-09-22 10:00:00,111.68,112.1,111.59,111.96,215357.0,103.7477,104.1378,103.6641,104.0078,215357.0
2022-09-22 10:10:00,111.93,112.83,111.83,112.09,300021.0,103.9799,104.816,103.887,104.1285,300021.0
2022-09-22 10:20:00,112.09,112.33,111.71,112.33,140195.0,104.1285,104.3515,103.7755,104.3515,140195.0
2022-09-22 10:30:00,112.33,112.52,111.92,112.05,158766.0,104.3515,104.528,103.9706,104.0914,158766.0
2022-09-22 10:40:00,112.05,112.06,111.57,111.75,244966.0,104.0914,104.1007,103.6455,103.8127,244966.0
2022-09-22 10:50:00,111.74,111.83,111.55,111.62,101292.0,103.8034,103.887,103.6269,103.6919,101292.0
2022-09-22 11:00:00,111.59,111.6,111.21,111.44,258670.0,103.6641,103.6733,103.311,103.5247,258670.0
2022-09-22 11:10:00,111.43,111.5,111.07,111.25,186420.0,103.5154,103.5804,103.181,103.3482,186420.0
2022-09-22 11:20:00,111.23,111.71,111.19,111.65,144292.0,103.3296,103.7755,103.2925,103.7198,144292.0
2022-09-22 11:30:00,111.67,111.92,111.6,111.75,197971.0,103.7384,103.9706,103.6733,103.8127,197971.0
2022-09-22 11:40:00,111.71,111.72,111.25,111.58,93371.0,103.7755,103.7848,103.3482,103.6548,93371.0
2022-09-22 11:50:00,111.56,111.61,111.1,111.19,121469.0,103.6362,103.6826,103.2089,103.2925,121469.0
2022-09-22 12:00:00,111.19,111.45,111.12,111.26,97678.0,103.2925,103.534,103.2274,103.3575,97678.0
2022-09-22 12:10:00,111.25,111.32,111.09,111.27,184641.0,103.3482,103.4132,103.1996,103.3668,184641.0
2022-09-22 12:20:00,111.27,111.74,111.23,111.48,198955.0,103.3668,103.8034,103.3296,103.5619,198955.0
2022-09-22 12:30:00,111.48,111.52,111.2,111.44,127363.0,103.5619,103.599,103.3018,103.5247,127363.0
2022-09-22 12:40:00,111.42,111.67,111.36,111.43,112192.0,103.5061,103.7384,103.4504,103.5154,112192.0
2022-09-22 12:50:00,111.42,111.77,111.34,111.54,103514.0,103.5061,103.8313,103.4318,103.6176,103514.0
2022-09-22 13:00:00,111.52,111.64,111.38,111.39,162198.0,103.599,103.7105,103.469,103.4783,162198.0
2022-09-22 13:10:00,111.37,111.46,111.18,111.27,87740.0,103.4597,103.5433,103.2832,103.3668,87740.0
2022-09-22 13:20:00,111.28,111.58,111.21,111.57,89841.0,103.3761,103.6548,103.311,103.6455,89841.0
2022-09-22 13:30:00,111.56,111.89,111.56,111.74,181577.0,103.6362,103.9427,103.6362,103.8034,181577.0
2022-09-22 13:40:00,111.75,111.82,111.48,111.78,172189.0,103.8127,103.8777,103.5619,103.8406,172189.0
2022-09-22 13:50:00,111.77,111.91,111.71,111.79,145827.0,103.8313,103.9613,103.7755,103.8498,145827.0
2022-09-22 14:00:00,111.79,111.84,111.32,111.37,119534.0,103.8498,103.8963,103.4132,103.4597,119534.0
2022-09-22 14:10:00,111.35,111.38,111.19,111.28,84168.0,103.4411,103.469,103.2925,103.3761,84168.0
2022-09-22 14:20:00,111.29,111.36,111.13,111.3,118324.0,103.3854,103.4504,103.2367,103.3947,118324.0
2022-09-22 14:30:00,111.29,111.6,111.24,111.6,112656.0,103.3854,103.6733,103.3389,103.6733,112656.0
2022-09-22 14:40:00,111.6,111.65,111.42,111.54,99418.0,103.6733,103.7198,103.5061,103.6176,99418.0
2022-09-22 14:50:00,111.55,111.98,111.54,111.84,154476.0,103.6269,104.0264,103.6176,103.8963,154476.0
2022-09-22 15:00:00,111.86,111.98,111.74,111.87,148655.0,103.9149,104.0264,103.8034,103.9242,148655.0
2022-09-22 15:10:00,111.87,112.12,111.79,111.89,194164.0,103.9242,104.1564,103.8498,103.9427,194164.0
2022-09-22 15:20:00,111.89,111.94,111.52,111.78,143573.0,103.9427,103.9892,103.599,103.8406,143573.0
2022-09-22 15:30:00,111.78,111.96,111.68,111.83,232494.0,103.8406,104.0078,103.7477,103.887,232494.0
2022-09-22 15:40:00,111.83,112.27,111.73,112.27,318064.0,103.887,104.2958,103.7941,104.2958,318064.0
2022-09-22 15:50:00,112.29,112.32,111.12,111.19,1111462.0,104.3143,104.3422,103.2274,103.2925,1111462.0
2022-09-23 09:30:00,110.05,110.31,109.36,109.56,540096.0,102.2334,102.475,101.5924,101.7782,540096.0
2022-09-23 09:40:00,109.56,110.22,109.5,109.76,375767.0,101.7782,102.3914,101.7225,101.964,375767.0
2022-09-23 09:50:00,109.74,109.74,108.92,108.95,236352.0,101.9455,101.9455,101.1837,101.2116,236352.0
2022-09-23 10:00:00,108.93,109.11,108.58,108.72,366490.0,101.193,101.3602,100.8678,100.9979,366490.0
2022-09-23 10:10:00,108.69,108.93,108.35,108.44,229962.0,100.97,101.193,100.6542,100.7378,229962.0
2022-09-23 10:20:00,108.45,108.46,108.05,108.46,255093.0,100.7471,100.7564,100.3755,100.7564,255093.0
2022-09-23 10:30:00,108.45,108.45,107.67,107.78,316525.0,100.7471,100.7471,100.0225,100.1247,316525.0
2022-09-23 10:40:00,107.76,108.04,107.76,107.95,189208.0,100.1061,100.3662,100.1061,100.2826,189208.0
2022-09-23 10:50:00,107.93,108.28,107.92,108.1,240916.0,100.264,100.5892,100.2547,100.4219,240916.0
2022-09-23 11:00:00,108.12,108.39,108.0,108.29,187162.0,100.4405,100.6913,100.329,100.5984,187162.0
2022-09-23 11:10:00,108.28,108.3,108.09,108.28,138278.0,100.5892,100.6077,100.4127,100.5892,138278.0
2022-09-23 11:20:00,108.27,108.44,108.09,108.14,142954.0,100.5799,100.7378,100.4127,100.4591,142954.0
2022-09-23 11:30:00,108.15,108.22,107.82,107.87,124223.0,100.4684,100.5334,100.1618,100.2083,124223.0
2022-09-23 11:40:00,107.87,107.91,107.39,107.51,210641.0,100.2083,100.2454,99.7624,99.8738,210641.0
2022-09-23 11:50:00,107.51,107.66,107.44,107.59,214625.0,99.8738,100.0132,99.8088,99.9482,214625.0
2022-09-23 12:00:00,107.58,107.63,107.43,107.51,209479.0,99.9389,99.9853,99.7995,99.8738,209479.0
2022-09-23 12:10:00,107.51,107.7,107.37,107.66,233219.0,99.8738,100.0504,99.7438,100.0132,233219.0
2022-09-23 12:20:00,107.65,107.76,107.39,107.41,234762.0,100.0039,100.1061,99.7624,99.7809,234762.0
2022-09-23 12:30:00,107.42,107.47,107.16,107.42,241559.0,99.7902,99.8367,99.5487,99.7902,241559.0
2022-09-23 12:40:00,107.41,107.64,107.23,107.62,187312.0,99.7809,99.9946,99.6137,99.976,187312.0
2022-09-23 12:50:00,107.63,108.0,107.58,107.96,136363.0,99.9853,100.329,99.9389,100.2919,136363.0
2022-09-23 13:00:00,107.96,108.16,107.8,107.83,153153.0,100.2919,100.4777,100.1432,100.1711,153153.0
2022-09-23 13:10:00,107.84,107.94,107.71,107.91,141399.0,100.1804,100.2733,100.0596,100.2454,141399.0
2022-09-23 13:20:00,107.9,107.96,107.46,107.51,142890.0,100.2361,100.2919,99.8274,99.8738,142890.0
2022-09-23 13:30:00,107.5,107.75,107.43,107.61,127192.0,99.8646,100.0968,99.7995,99.9667,127192.0
2022-09-23 13:40:00,107.6,107.7,107.43,107.69,200112.0,99.9575,100.0504,99.7995,100.0411,200112.0
2022-09-23 13:50:00,107.69,107.95,107.6,107.85,141487.0,100.0411,100.2826,99.9575,100.1897,141487.0
2022-09-23 14:00:00,107.86,108.12,107.68,107.79,216561.0,100.199,100.4405,100.0318,100.134,216561.0
2022-09-23 14:10:00,107.79,107.88,107.39,107.45,160431.0,100.134,100.2176,99.7624,99.8181,160431.0
2022-09-23 14:20:00,107.46,107.88,107.4,107.8,267205.0,99.8274,100.2176,99.7717,100.1432,267205.0
2022-09-23 14:30:00,107.81,107.81,107.58,107.6,146453.0,100.1525,100.1525,99.9389,99.9575,146453.0
2022-09-23 14:40:00,107.59,107.82,107.47,107.72,163609.0,99.9482,100.1618,99.8367,100.0689,163609.0
2022-09-23 14:50:00,107.71,107.74,107.32,107.38,163691.0,100.0596,100.0875,99.6973,99.7531,163691.0
2022-09-23 15:00:00,107.39,108.26,107.35,108.13,270140.0,99.7624,100.5706,99.7252,100.4498,270140.0
2022-09-23 15:10:00,108.19,108.32,107.94,108.18,198166.0,100.5055,100.6263,100.2733,100.4963,198166.0
2022-09-23 15:20:00,108.17,108.39,108.02,108.35,297294.0,100.487,100.6913,100.3476,100.6542,297294.0
2022-09-23 15:30:00,108.35,108.59,108.22,108.56,345315.0,100.6542,100.8771,100.5334,100.8493,345315.0
2022-09-23 15:40:00,108.56,109.03,108.4,108.87,411992.0,100.8493,101.2859,100.7006,101.1372,411992.0
2022-09-23 15:50:00,108.87,109.37,108.66,109.22,1365966.0,101.1372,101.6017,100.9422,101.4624,1365966.0
2022-09-26 09:30:00,108.0,109.61,107.72,108.98,586496.0,100.329,101.8247,100.0689,101.2394,586496.0
2022-09-26 09:40:00,108.98,109.17,108.23,108.92,323311.0,101.2394,101.4159,100.5427,101.1837,323311.0
2022-09-26 09:50:00,108.91,109.14,108.26,108.38,371875.0,101.1744,101.3881,100.5706,100.6821,371875.0
2022-09-26 10:00:00,108.4,108.5,107.58,107.59,490484.0,100.7006,100.7935,99.9389,99.9482,490484.0
2022-09-26 10:10:00,107.59,108.77,107.29,108.65,379416.0,99.9482,101.0444,99.6695,100.9329,379416.0
2022-09-26 10:20:00,108.67,108.97,108.43,108.63,350654.0,100.9515,101.2301,100.7285,100.9143,350654.0
2022-09-26 10:30:00,108.65,108.65,108.11,108.47,128606.0,100.9329,100.9329,100.4312,100.7657,128606.0
2022-09-26 10:40:00,108.48,108.51,108.0,108.23,113136.0,100.7749,100.8028,100.329,100.5427,113136.0
2022-09-26 10:50:00,108.27,108.36,108.04,108.29,119453.0,100.5799,100.6635,100.3662,100.5984,119453.0
2022-09-26 11:00:00,108.28,108.37,107.72,107.73,142873.0,100.5892,100.6728,100.0689,100.0782,142873.0
2022-09-26 11:10:00,107.73,107.89,107.52,107.52,133196.0,100.0782,100.2269,99.8831,99.8831,133196.0
2022-09-26 11:20:00,107.52,107.67,107.22,107.22,175814.0,99.8831,100.0225,99.6044,99.6044,175814.0
2022-09-26 11:30:00,107.21,107.44,107.15,107.26,157878.0,99.5952,99.8088,99.5394,99.6416,157878.0
2022-09-26 11:40:00,107.27,107.52,107.02,107.37,122912.0,99.6509,99.8831,99.4186,99.7438,122912.0
2022-09-26 11:50:00,107.36,107.54,107.21,107.4,163493.0,99.7345,99.9017,99.5952,99.7717,163493.0
2022-09-26 12:00:00,107.38,107.38,107.18,107.32,93741.0,99.7531,99.7531,99.5673,99.6973,93741.0
2022-09-26 12:10:00,107.31,107.44,107.21,107.37,147303.0,99.6881,99.8088,99.5952,99.7438,147303.0
2022-09-26 12:20:00,107.38,107.38,106.97,107.09,276832.0,99.7531,99.7531,99.3722,99.4837,276832.0
2022-09-26 12:30:00,107.07,107.13,106.71,106.77,169069.0,99.4651,99.5208,99.1307,99.1864,169069.0
2022-09-26 12:40:00,106.73,107.11,106.69,106.98,115164.0,99.1492,99.5023,99.1121,99.3815,115164.0
2022-09-26 12:50:00,107.0,107.35,106.99,107.23,164028.0,99.4001,99.7252,99.3908,99.6137,164028.0
2022-09-26 13:00:00,107.24,107.24,106.69,106.77,107251.0,99.623,99.623,99.1121,99.1864,107251.0
2022-09-26 13:10:00,106.76,106.8,106.37,106.42,143543.0,99.1771,99.2143,98.8148,98.8613,143543.0
2022-09-26 13:20:00,106.41,106.49,106.06,106.39,196602.0,98.852,98.9263,98.5268,98.8334,196602.0
2022-09-26 13:30:00,106.35,106.78,106.35,106.65,186075.0,98.7962,99.1957,98.7962,99.0749,186075.0
2022-09-26 13:40:00,106.67,106.83,106.46,106.66,220975.0,99.0935,99.2421,98.8984,99.0842,220975.0
2022-09-26 13:50:00,106.64,106.89,106.45,106.48,145570.0,99.0656,99.2979,98.8891,98.917,145570.0
2022-09-26 14:00:00,106.47,107.11,106.43,107.09,168781.0,98.9077,99.5023,98.8706,99.4837,168781.0
2022-09-26 14:10:00,107.09,107.15,106.89,106.95,140205.0,99.4837,99.5394,99.2979,99.3536,140205.0
2022-09-26 14:20:00,106.94,107.04,106.54,106.55,86609.0,99.3443,99.4372,98.9727,98.982,86609.0
2022-09-26 14:30:00,106.51,106.77,106.5,106.69,103499.0,98.9449,99.1864,98.9356,99.1121,103499.0
2022-09-26 14:40:00,106.7,107.39,106.64,107.37,160778.0,99.1214,99.7624,99.0656,99.7438,160778.0
2022-09-26 14:50:00,107.35,107.39,107.14,107.16,167927.0,99.7252,99.7624,99.5301,99.5487,167927.0
2022-09-26 15:00:00,107.17,107.37,107.03,107.34,386926.0,99.558,99.7438,99.4279,99.7159,386926.0
2022-09-26 15:10:00,107.33,107.35,106.87,107.2,222083.0,99.7066,99.7252,99.2793,99.5859,222083.0
2022-09-26 15:20:00,107.18,107.25,106.89,107.03,175221.0,99.5673,99.6323,99.2979,99.4279,175221.0
2022-09-26 15:30:00,107.04,107.09,106.79,106.87,378960.0,99.4372,99.4837,99.205,99.2793,378960.0
2022-09-26 15:40:00,106.87,107.27,106.75,107.2,376844.0,99.2793,99.6509,99.1678,99.5859,376844.0
2022-09-26 15:50:00,107.2,107.47,106.61,106.8,1204537.0,99.5859,99.8367,99.0378,99.2143,1204537.0
2022-09-27 09:30:00,107.75,107.97,106.8,107.96,433509.0,100.0968,100.3012,99.2143,100.2919,433509.0
2022-09-27 09:40:00,107.98,108.17,107.2,107.25,299582.0,100.3105,100.487,99.5859,99.6323,299582.0
2022-09-27 09:50:00,107.25,107.48,107.18,107.31,212126.0,99.6323,99.846,99.5673,99.6881,212126.0
2022-09-27 10:00:00,107.35,107.4,106.41,106.55,241286.0,99.7252,99.7717,98.852,98.982,241286.0
2022-09-27 10:10:00,106.56,106.99,106.49,106.83,179305.0,98.9913,99.3908,98.9263,99.2421,179305.0
2022-09-27 10:20:00,106.83,107.2,106.58,106.6,225650.0,99.2421,99.5859,99.0099,99.0285,225650.0
2022-09-27 10:30:00,106.61,107.19,106.61,106.88,304434.0,99.0378,99.5766,99.0378,99.2886,304434.0
2022-09-27 10:40:00,106.86,107.24,106.76,107.09,162929.0,99.27,99.623,99.1771,99.4837,162929.0
2022-09-27 10:50:00,107.08,107.18,106.82,106.97,154209.0,99.4744,99.5673,99.2329,99.3722,154209.0
2022-09-27 11:00:00,106.99,107.07,106.67,106.95,141819.0,99.3908,99.4651,99.0935,99.3536,141819.0
2022-09-27 11:10:00,106.98,107.01,106.36,106.39,193770.0,99.3815,99.4094,98.8055,98.8334,193770.0
2022-09-27 11:20:00,106.36,106.43,105.85,105.98,458334.0,98.8055,98.8706,98.3318,98.4525,458334.0
2022-09-27 11:30:00,105.98,106.3,105.91,106.25,146824.0,98.4525,98.7498,98.3875,98.7033,146824.0
2022-09-27 11:40:00,106.28,106.31,105.95,106.0,102611.0,98.7312,98.7591,98.4246,98.4711,102611.0
2022-09-27 11:50:00,106.02,106.13,105.54,105.55,191512.0,98.4897,98.5919,98.0438,98.0531,191512.0
2022-09-27 12:00:00,105.53,105.59,105.15,105.2,265446.0,98.0345,98.0902,97.6815,97.7279,265446.0
2022-09-27 12:10:00,105.19,105.2,104.69,104.69,340673.0,97.7186,97.7279,97.2541,97.2541,340673.0
2022-09-27 12:20:00,104.69,105.31,104.65,105.15,171081.0,97.2541,97.8301,97.217,97.6815,171081.0
2022-09-27 12:30:00,105.13,105.5,105.1,105.15,189810.0,97.6629,98.0066,97.635,97.6815,189810.0
2022-09-27 12:40:00,105.13,105.3,105.06,105.23,145225.0,97.6629,97.8208,97.5979,97.7558,145225.0
2022-09-27 12:50:00,105.24,105.38,104.97,105.23,151228.0,97.7651,97.8951,97.5143,97.7558,151228.0
2022-09-27 13:00:00,105.19,105.2,104.8,105.03,240255.0,97.7186,97.7279,97.3563,97.57,240255.0
2022-09-27 13:10:00,105.03,105.23,104.93,105.19,108058.0,97.57,97.7558,97.4771,97.7186,108058.0
2022-09-27 13:20:00,105.19,105.22,104.9,105.01,105318.0,97.7186,97.7465,97.4492,97.5514,105318.0
2022-09-27 13:30:00,105.0,105.31,104.98,105.07,134242.0,97.5421,97.8301,97.5235,97.6072,134242.0
2022-09-27 13:40:00,105.06,105.18,104.9,105.09,122130.0,97.5979,97.7093,97.4492,97.6257,122130.0
2022-09-27 13:50:00,105.06,105.2,104.9,105.19,123269.0,97.5979,97.7279,97.4492,97.7186,123269.0
2022-09-27 14:00:00,105.15,105.52,105.13,105.44,143754.0,97.6815,98.0252,97.6629,97.9509,143754.0
2022-09-27 14:10:00,105.47,105.48,105.21,105.24,119894.0,97.9787,97.988,97.7372,97.7651,119894.0
2022-09-27 14:20:00,105.23,105.54,105.18,105.52,167743.0,97.7558,98.0438,97.7093,98.0252,167743.0
2022-09-27 14:30:00,105.52,105.95,105.32,105.9,201528.0,98.0252,98.4246,97.8394,98.3782,201528.0
2022-09-27 14:40:00,105.91,106.29,105.81,106.26,190196.0,98.3875,98.7405,98.2946,98.7126,190196.0
2022-09-27 14:50:00,106.24,106.27,105.96,106.09,119062.0,98.6941,98.7219,98.4339,98.5547,119062.0
2022-09-27 15:00:00,106.11,106.11,105.66,106.07,389402.0,98.5733,98.5733,98.1552,98.5361,389402.0
2022-09-27 15:10:00,106.05,106.1,105.77,106.05,135041.0,98.5175,98.564,98.2574,98.5175,135041.0
2022-09-27 15:20:00,106.05,106.07,105.71,105.79,151976.0,98.5175,98.5361,98.2017,98.276,151976.0
2022-09-27 15:30:00,105.8,105.83,105.41,105.48,181669.0,98.2853,98.3132,97.923,97.988,181669.0
2022-09-27 15:40:00,105.48,105.81,105.45,105.73,382402.0,97.988,98.2946,97.9602,98.2203,382402.0
2022-09-27 15:50:00,105.73,106.11,105.7,105.85,642822.0,98.2203,98.5733,98.1924,98.3318,642822.0
2022-09-28 09:30:00,105.95,106.54,105.64,106.51,530185.0,98.4246,98.9727,98.1367,98.9449,530185.0
2022-09-28 09:40:00,106.53,107.51,106.49,107.16,439855.0,98.9635,99.8738,98.9263,99.5487,439855.0
2022-09-28 09:50:00,107.16,107.86,107.09,107.54,254252.0,99.5487,100.199,99.4837,99.9017,254252.0
2022-09-28 10:00:00,107.56,108.03,106.96,106.97,246410.0,99.9203,100.3569,99.3629,99.3722,246410.0
2022-09-28 10:10:00,106.97,107.19,106.66,106.92,277539.0,99.3722,99.5766,99.0842,99.3258,277539.0
2022-09-28 10:20:00,106.92,107.86,106.89,107.85,281985.0,99.3258,100.199,99.2979,100.1897,281985.0
2022-09-28 10:30:00,107.87,108.11,107.6,107.6,215929.0,100.2083,100.4312,99.9575,99.9575,215929.0
2022-09-28 10:40:00,107.61,108.07,107.49,108.03,169272.0,99.9667,100.3941,99.8553,100.3569,169272.0
2022-09-28 10:50:00,108.03,108.07,107.65,107.76,215123.0,100.3569,100.3941,100.0039,100.1061,215123.0
2022-09-28 11:00:00,107.74,108.08,107.62,107.84,151821.0,100.0875,100.4034,99.976,100.1804,151821.0
2022-09-28 11:10:00,107.83,108.32,107.81,108.0,215820.0,100.1711,100.6263,100.1525,100.329,215820.0
2022-09-28 11:20:00,108.0,108.27,107.8,107.86,175421.0,100.329,100.5799,100.1432,100.199,175421.0
2022-09-28 11:30:00,107.86,107.86,107.24,107.29,200196.0,100.199,100.199,99.623,99.6695,200196.0
2022-09-28 11:40:00,107.28,107.67,107.18,107.61,139977.0,99.6602,100.0225,99.5673,99.9667,139977.0
2022-09-28 11:50:00,107.6,107.78,107.5,107.54,136486.0,99.9575,100.1247,99.8646,99.9017,136486.0
2022-09-28 12:00:00,107.54,107.63,107.4,107.5,116064.0,99.9017,99.9853,99.7717,99.8646,116064.0
2022-09-28 12:10:00,107.51,108.04,107.51,108.03,181805.0,99.8738,100.3662,99.8738,100.3569,181805.0
2022-09-28 12:20:00,108.04,108.04,107.5,107.55,146274.0,100.3662,100.3662,99.8646,99.911,146274.0
2022-09-28 12:30:00,107.56,107.69,107.5,107.58,111734.0,99.9203,100.0411,99.8646,99.9389,111734.0
2022-09-28 12:40:00,107.59,108.02,107.54,107.82,106375.0,99.9482,100.3476,99.9017,100.1618,106375.0
2022-09-28 12:50:00,107.81,107.95,107.56,107.95,105829.0,100.1525,100.2826,99.9203,100.2826,105829.0
2022-09-28 13:00:00,107.98,108.38,107.8,108.35,196631.0,100.3105,100.6821,100.1432,100.6542,196631.0
2022-09-28 13:10:00,108.34,108.53,108.23,108.52,143227.0,100.6449,100.8214,100.5427,100.8121,143227.0
2022-09-28 13:20:00,108.51,108.51,108.03,108.09,128637.0,100.8028,100.8028,100.3569,100.4127,128637.0
2022-09-28 13:30:00,108.07,108.09,107.82,107.86,120342.0,100.3941,100.4127,100.1618,100.199,120342.0
2022-09-28 13:40:00,107.88,108.08,107.7,107.76,92556.0,100.2176,100.4034,100.0504,100.1061,92556.0
2022-09-28 13:50:00,107.76,107.95,107.68,107.9,150510.0,100.1061,100.2826,100.0318,100.2361,150510.0
2022-09-28 14:00:00,107.91,107.94,107.7,107.83,174796.0,100.2454,100.2733,100.0504,100.1711,174796.0
2022-09-28 14:10:00,107.82,107.91,107.68,107.74,79728.0,100.1618,100.2454,100.0318,100.0875,79728.0
2022-09-28 14:20:00,107.73,107.74,107.62,107.7,150463.0,100.0782,100.0875,99.976,100.0504,150463.0
2022-09-28 14:30:00,107.69,108.05,107.68,108.0,147182.0,100.0411,100.3755,100.0318,100.329,147182.0
2022-09-28 14:40:00,108.0,108.01,107.69,107.79,119386.0,100.329,100.3383,100.0411,100.134,119386.0
2022-09-28 14:50:00,107.79,107.99,107.79,107.92,100986.0,100.134,100.3198,100.134,100.2547,100986.0
2022-09-28 15:00:00,107.9,108.46,107.86,108.35,186938.0,100.2361,100.7564,100.199,100.6542,186938.0
2022-09-28 15:10:00,108.35,108.38,108.16,108.21,241270.0,100.6542,100.6821,100.4777,100.5241,241270.0
2022-09-28 15:20:00,108.2,108.39,108.05,108.39,177441.0,100.5148,100.6913,100.3755,100.6913,177441.0
2022-09-28 15:30:00,108.39,108.6,108.39,108.47,227352.0,100.6913,100.8864,100.6913,100.7657,227352.0
2022-09-28 15:40:00,108.47,108.73,108.45,108.51,280502.0,100.7657,101.0072,100.7471,100.8028,280502.0
2022-09-28 15:50:00,108.51,108.6,108.02,108.05,895636.0,100.8028,100.8864,100.3476,100.3755,895636.0
2022-09-29 09:30:00,106.95,107.28,106.1,106.46,394896.0,99.3536,99.6602,98.564,98.8984,394896.0
2022-09-29 09:40:00,106.44,106.47,105.39,105.61,302460.0,98.8798,98.9077,97.9044,98.1088,302460.0
2022-09-29 09:50:00,105.62,105.81,105.23,105.36,431046.0,98.1181,98.2946,97.7558,97.8766,431046.0
2022-09-29 10:00:00,105.38,105.39,104.79,104.79,333292.0,97.8951,97.9044,97.347,97.347,333292.0
2022-09-29 10:10:00,104.78,104.89,104.39,104.52,302779.0,97.3378,97.4399,96.9755,97.0962,302779.0
2022-09-29 10:20:00,104.52,105.03,104.47,104.93,272198.0,97.0962,97.57,97.0498,97.4771,272198.0
2022-09-29 10:30:00,104.91,105.06,104.55,104.98,204442.0,97.4585,97.5979,97.1241,97.5235,204442.0
2022-09-29 10:40:00,104.97,105.54,104.96,105.43,327134.0,97.5143,98.0438,97.505,97.9416,327134.0
2022-09-29 10:50:00,105.43,106.05,105.4,105.79,403507.0,97.9416,98.5175,97.9137,98.276,403507.0
2022-09-29 11:00:00,105.78,106.62,105.75,106.55,364197.0,98.2667,99.0471,98.2389,98.982,364197.0
2022-09-29 11:10:00,106.52,106.58,106.05,106.2,170067.0,98.9542,99.0099,98.5175,98.6569,170067.0
2022-09-29 11:20:00,106.19,106.25,105.95,106.02,286043.0,98.6476,98.7033,98.4246,98.4897,286043.0
2022-09-29 11:30:00,106.02,106.3,105.95,106.19,119211.0,98.4897,98.7498,98.4246,98.6476,119211.0
2022-09-29 11:40:00,106.18,106.56,106.1,106.54,133018.0,98.6383,98.9913,98.564,98.9727,133018.0
2022-09-29 11:50:00,106.53,106.93,106.48,106.52,195887.0,98.9635,99.335,98.917,98.9542,195887.0
2022-09-29 12:00:00,106.53,106.65,106.44,106.63,123441.0,98.9635,99.0749,98.8798,99.0564,123441.0
2022-09-29 12:10:00,106.62,106.71,106.26,106.3,107194.0,99.0471,99.1307,98.7126,98.7498,107194.0
2022-09-29 12:20:00,106.34,106.39,106.12,106.33,127519.0,98.7869,98.8334,98.5826,98.7777,127519.0
2022-09-29 12:30:00,106.34,106.68,106.33,106.68,157590.0,98.7869,99.1028,98.7777,99.1028,157590.0
2022-09-29 12:40:00,106.66,106.66,106.1,106.13,66925.0,99.0842,99.0842,98.564,98.5919,66925.0
2022-09-29 12:50:00,106.12,106.42,106.01,106.03,239823.0,98.5826,98.8613,98.4804,98.499,239823.0
2022-09-29 13:00:00,106.02,106.04,105.77,105.85,172729.0,98.4897,98.5083,98.2574,98.3318,172729.0
2022-09-29 13:10:00,105.81,106.01,105.77,105.85,81562.0,98.2946,98.4804,98.2574,98.3318,81562.0
2022-09-29 13:20:00,105.84,106.04,105.74,105.87,103442.0,98.3225,98.5083,98.2296,98.3503,103442.0
2022-09-29 13:30:00,105.86,106.11,105.8,106.09,174264.0,98.341,98.5733,98.2853,98.5547,174264.0
2022-09-29 13:40:00,106.08,106.08,105.8,105.83,109449.0,98.5454,98.5454,98.2853,98.3132,109449.0
2022-09-29 13:50:00,105.86,105.87,105.47,105.51,241277.0,98.341,98.3503,97.9787,98.0159,241277.0
2022-09-29 14:00:00,105.5,105.65,105.34,105.63,171968.0,98.0066,98.146,97.858,98.1274,171968.0
2022-09-29 14:10:00,105.65,105.65,105.4,105.51,112548.0,98.146,98.146,97.9137,98.0159,112548.0
2022-09-29 14:20:00,105.51,105.81,105.47,105.7,166160.0,98.0159,98.2946,97.9787,98.1924,166160.0
2022-09-29 14:30:00,105.69,105.93,105.55,105.9,145336.0,98.1831,98.4061,98.0531,98.3782,145336.0
2022-09-29 14:40:00,105.9,105.96,105.71,105.74,115641.0,98.3782,98.4339,98.2017,98.2296,115641.0
2022-09-29 14:50:00,105.75,105.79,105.52,105.54,158469.0,98.2389,98.276,98.0252,98.0438,158469.0
2022-09-29 15:00:00,105.54,105.87,105.53,105.73,120740.0,98.0438,98.3503,98.0345,98.2203,120740.0
2022-09-29 15:10:00,105.73,106.18,105.65,106.17,170188.0,98.2203,98.6383,98.146,98.629,170188.0
2022-09-29 15:20:00,106.16,106.25,105.92,105.97,222937.0,98.6197,98.7033,98.3968,98.4432,222937.0
2022-09-29 15:30:00,105.97,106.39,105.89,106.33,279092.0,98.4432,98.8334,98.3689,98.7777,279092.0
2022-09-29 15:40:00,106.31,106.55,106.22,106.33,379572.0,98.7591,98.982,98.6755,98.7777,379572.0
2022-09-29 15:50:00,106.34,106.5,105.99,106.17,735317.0,98.7869,98.9356,98.4618,98.629,735317.0
2022-09-30 09:30:00,106.06,106.7,105.77,106.05,274335.0,98.5268,99.1214,98.2574,98.5175,274335.0
2022-09-30 09:40:00,106.05,106.47,105.75,106.15,206637.0,98.5175,98.9077,98.2389,98.6104,206637.0
2022-09-30 09:50:00,106.17,106.95,106.1,106.88,190633.0,98.629,99.3536,98.564,99.2886,190633.0
2022-09-30 10:00:00,106.91,107.02,106.34,106.68,176392.0,99.3165,99.4186,98.7869,99.1028,176392.0
2022-09-30 10:10:00,106.71,106.9,106.23,106.44,172739.0,99.1307,99.3072,98.6848,98.8798,172739.0
2022-09-30 10:20:00,106.43,106.56,106.14,106.42,202592.0,98.8706,98.9913,98.6012,98.8613,202592.0
2022-09-30 10:30:00,106.44,106.97,106.42,106.76,270989.0,98.8798,99.3722,98.8613,99.1771,270989.0
2022-09-30 10:40:00,106.76,106.84,106.55,106.66,425571.0,99.1771,99.2514,98.982,99.0842,425571.0
2022-09-30 10:50:00,106.65,106.87,106.6,106.71,186510.0,99.0749,99.2793,99.0285,99.1307,186510.0
2022-09-30 11:00:00,106.72,107.47,106.5,107.4,224262.0,99.14,99.8367,98.9356,99.7717,224262.0
2022-09-30 11:10:00,107.42,107.62,107.25,107.31,143220.0,99.7902,99.976,99.6323,99.6881,143220.0
2022-09-30 11:20:00,107.31,107.38,107.04,107.06,134341.0,99.6881,99.7531,99.4372,99.4558,134341.0
2022-09-30 11:30:00,107.06,107.15,106.81,106.84,118677.0,99.4558,99.5394,99.2236,99.2514,118677.0
2022-09-30 11:40:00,106.85,106.85,106.0,106.14,251265.0,99.2607,99.2607,98.4711,98.6012,251265.0
2022-09-30 11:50:00,106.12,106.12,105.85,105.92,187327.0,98.5826,98.5826,98.3318,98.3968,187327.0
2022-09-30 12:00:00,105.94,105.94,105.5,105.5,167959.0,98.4154,98.4154,98.0066,98.0066,167959.0
2022-09-30 12:10:00,105.48,105.78,105.47,105.67,154207.0,97.988,98.2667,97.9787,98.1645,154207.0
2022-09-30 12:20:00,105.66,105.8,105.42,105.56,164672.0,98.1552,98.2853,97.9323,98.0623,164672.0
2022-09-30 12:30:00,105.56,105.98,105.53,105.92,136680.0,98.0623,98.4525,98.0345,98.3968,136680.0
2022-09-30 12:40:00,105.92,106.0,105.77,105.95,122251.0,98.3968,98.4711,98.2574,98.4246,122251.0
2022-09-30 12:50:00,105.96,106.02,105.75,105.8,94908.0,98.4339,98.4897,98.2389,98.2853,94908.0
2022-09-30 13:00:00,105.8,105.89,105.64,105.85,86187.0,98.2853,98.3689,98.1367,98.3318,86187.0
2022-09-30 13:10:00,105.85,106.02,105.72,105.78,75989.0,98.3318,98.4897,98.211,98.2667,75989.0
2022-09-30 13:20:00,105.78,106.26,105.78,106.14,193585.0,98.2667,98.7126,98.2667,98.6012,193585.0
2022-09-30 13:30:00,106.11,106.23,105.63,105.68,149495.0,98.5733,98.6848,98.1274,98.1738,149495.0
2022-09-30 13:40:00,105.67,105.77,105.49,105.5,104402.0,98.1645,98.2574,97.9973,98.0066,104402.0
2022-09-30 13:50:00,105.49,105.7,105.44,105.5,92359.0,97.9973,98.1924,97.9509,98.0066,92359.0
2022-09-30 14:00:00,105.49,105.62,105.32,105.54,122113.0,97.9973,98.1181,97.8394,98.0438,122113.0
2022-09-30 14:10:00,105.54,105.75,105.53,105.58,119550.0,98.0438,98.2389,98.0345,98.0809,119550.0
2022-09-30 14:20:00,105.58,105.7,105.24,105.35,170861.0,98.0809,98.1924,97.7651,97.8673,170861.0
2022-09-30 14:30:00,105.33,105.5,105.23,105.47,164205.0,97.8487,98.0066,97.7558,97.9787,164205.0
2022-09-30 14:40:00,105.46,105.48,104.97,105.19,331517.0,97.9695,97.988,97.5143,97.7186,331517.0
2022-09-30 14:50:00,105.23,105.3,104.91,104.99,142508.0,97.7558,97.8208,97.4585,97.5328,142508.0
2022-09-30 15:00:00,104.98,105.45,104.96,105.11,169382.0,97.5235,97.9602,97.505,97.6443,169382.0
2022-09-30 15:10:00,105.11,105.24,104.77,105.05,183328.0,97.6443,97.7651,97.3285,97.5886,183328.0
2022-09-30 15:20:00,105.06,105.21,104.82,105.19,206440.0,97.5979,97.7372,97.3749,97.7186,206440.0
2022-09-30 15:30:00,105.21,105.39,104.9,105.03,314162.0,97.7372,97.9044,97.4492,97.57,314162.0
2022-09-30 15:40:00,105.02,105.24,104.98,105.09,331400.0,97.5607,97.7651,97.5235,97.6257,331400.0
2022-09-30 15:50:00,105.0,105.11,104.4,104.62,1555807.0,97.5421,97.6443,96.9847,97.1891,1555807.0
2022-10-03 09:30:00,105.62,106.22,104.72,104.77,441809.0,98.1181,98.6755,97.282,97.3285,441809.0
2022-10-03 09:40:00,104.77,105.66,104.46,105.64,322529.0,97.3285,98.1552,97.0405,98.1367,322529.0
2022-10-03 09:50:00,105.64,105.7,104.86,105.16,208443.0,98.1367,98.1924,97.4121,97.6908,208443.0
2022-10-03 10:00:00,105.21,106.02,105.12,105.76,238173.0,97.7372,98.4897,97.6536,98.2481,238173.0
2022-10-03 10:10:00,105.78,106.61,105.74,106.53,209741.0,98.2667,99.0378,98.2296,98.9635,209741.0
2022-10-03 10:20:00,106.53,106.91,106.44,106.79,184175.0,98.9635,99.3165,98.8798,99.205,184175.0
2022-10-03 10:30:00,106.82,106.97,106.63,106.8,222938.0,99.2329,99.3722,99.0564,99.2143,222938.0
2022-10-03 10:40:00,106.8,107.25,106.65,107.12,294426.0,99.2143,99.6323,99.0749,99.5115,294426.0
2022-10-03 10:50:00,107.13,107.31,106.98,107.05,183984.0,99.5208,99.6881,99.3815,99.4465,183984.0
2022-10-03 11:00:00,107.02,107.31,106.79,107.22,198690.0,99.4186,99.6881,99.205,99.6044,198690.0
2022-10-03 11:10:00,107.24,107.35,106.95,106.98,155396.0,99.623,99.7252,99.3536,99.3815,155396.0
2022-10-03 11:20:00,106.97,107.16,106.85,106.95,119564.0,99.3722,99.5487,99.2607,99.3536,119564.0
2022-10-03 11:30:00,106.97,107.22,106.88,107.01,108848.0,99.3722,99.6044,99.2886,99.4094,108848.0
2022-10-03 11:40:00,107.01,107.08,106.8,107.07,158871.0,99.4094,99.4744,99.2143,99.4651,158871.0
2022-10-03 11:50:00,107.08,107.17,106.93,106.93,112998.0,99.4744,99.558,99.335,99.335,112998.0
2022-10-03 12:00:00,106.92,107.24,106.91,107.23,84756.0,99.3258,99.623,99.3165,99.6137,84756.0
2022-10-03 12:10:00,107.22,107.31,107.09,107.13,130276.0,99.6044,99.6881,99.4837,99.5208,130276.0
2022-10-03 12:20:00,107.14,107.22,106.83,106.94,197422.0,99.5301,99.6044,99.2421,99.3443,197422.0
2022-10-03 12:30:00,106.93,106.96,106.7,106.85,123072.0,99.335,99.3629,99.1214,99.2607,123072.0
2022-10-03 12:40:00,106.86,106.99,106.71,106.98,87145.0,99.27,99.3908,99.1307,99.3815,87145.0
2022-10-03 12:50:00,106.98,107.11,106.83,107.1,130394.0,99.3815,99.5023,99.2421,99.493,130394.0
2022-10-03 13:00:00,107.09,107.17,106.89,107.17,135219.0,99.4837,99.558,99.2979,99.558,135219.0
2022-10-03 13:10:00,107.18,107.18,106.92,107.07,111919.0,99.5673,99.5673,99.3258,99.4651,111919.0
2022-10-03 13:20:00,107.06,107.31,107.01,107.21,133892.0,99.4558,99.6881,99.4094,99.5952,133892.0
2022-10-03 13:30:00,107.2,107.45,107.14,107.35,183215.0,99.5859,99.8181,99.5301,99.7252,183215.0
2022-10-03 13:40:00,107.36,107.58,107.35,107.55,216976.0,99.7345,99.9389,99.7252,99.911,216976.0
2022-10-03 13:50:00,107.54,107.55,107.32,107.35,133241.0,99.9017,99.911,99.6973,99.7252,133241.0
2022-10-03 14:00:00,107.36,107.62,107.32,107.51,77031.0,99.7345,99.976,99.6973,99.8738,77031.0
2022-10-03 14:10:00,107.52,107.8,107.51,107.77,183313.0,99.8831,100.1432,99.8738,100.1154,183313.0
2022-10-03 14:20:00,107.77,107.93,107.72,107.88,179085.0,100.1154,100.264,100.0689,100.2176,179085.0
2022-10-03 14:30:00,107.87,108.18,107.85,107.95,299384.0,100.2083,100.4963,100.1897,100.2826,299384.0
2022-10-03 14:40:00,107.94,108.16,107.91,108.09,144321.0,100.2733,100.4777,100.2454,100.4127,144321.0
2022-10-03 14:50:00,108.1,108.36,108.08,108.23,188585.0,100.4219,100.6635,100.4034,100.5427,188585.0
2022-10-03 15:00:00,108.24,108.24,107.88,107.9,220109.0,100.552,100.552,100.2176,100.2361,220109.0
2022-10-03 15:10:00,107.89,107.91,107.68,107.8,186849.0,100.2269,100.2454,100.0318,100.1432,186849.0
2022-10-03 15:20:00,107.79,108.0,107.76,107.88,160610.0,100.134,100.329,100.1061,100.2176,160610.0
2022-10-03 15:30:00,107.88,107.98,107.73,107.8,233040.0,100.2176,100.3105,100.0782,100.1432,233040.0
2022-10-03 15:40:00,107.79,107.85,107.6,107.74,234738.0,100.134,100.1897,99.9575,100.0875,234738.0
2022-10-03 15:50:00,107.74,107.82,107.51,107.72,864859.0,100.0875,100.1618,99.8738,100.0689,864859.0
2022-10-04 09:30:00,110.61,110.78,109.86,110.76,695949.0,102.7537,102.9116,102.0569,102.893,695949.0
2022-10-04 09:40:00,110.76,111.66,110.64,111.56,510289.0,102.893,103.7291,102.7815,103.6362,510289.0
2022-10-04 09:50:00,111.58,111.76,111.12,111.74,284869.0,103.6548,103.822,103.2274,103.8034,284869.0
2022-10-04 10:00:00,111.75,112.26,111.55,111.61,478309.0,103.8127,104.2865,103.6269,103.6826,478309.0
2022-10-04 10:10:00,111.61,111.61,111.32,111.43,281099.0,103.6826,103.6826,103.4132,103.5154,281099.0
2022-10-04 10:20:00,111.41,111.61,111.17,111.43,280859.0,103.4968,103.6826,103.2739,103.5154,280859.0
2022-10-04 10:30:00,111.41,111.75,111.4,111.62,175038.0,103.4968,103.8127,103.4875,103.6919,175038.0
2022-10-04 10:40:00,111.6,111.91,111.56,111.67,193279.0,103.6733,103.9613,103.6362,103.7384,193279.0
2022-10-04 10:50:00,111.65,112.13,111.39,112.09,191612.0,103.7198,104.1657,103.4783,104.1285,191612.0
2022-10-04 11:00:00,112.1,112.26,111.91,112.09,200777.0,104.1378,104.2865,103.9613,104.1285,200777.0
2022-10-04 11:10:00,112.08,112.19,111.82,112.19,296804.0,104.1193,104.2214,103.8777,104.2214,296804.0
2022-10-04 11:20:00,112.18,112.62,112.13,112.62,256091.0,104.2121,104.6209,104.1657,104.6209,256091.0
2022-10-04 11:30:00,112.62,112.7,112.34,112.45,279858.0,104.6209,104.6952,104.3608,104.463,279858.0
2022-10-04 11:40:00,112.49,112.64,112.28,112.61,178049.0,104.5001,104.6395,104.305,104.6116,178049.0
2022-10-04 11:50:00,112.62,112.79,112.54,112.76,149681.0,104.6209,104.7788,104.5466,104.751,149681.0
2022-10-04 12:00:00,112.76,112.85,112.38,112.41,220073.0,104.751,104.8346,104.3979,104.4258,220073.0
2022-10-04 12:10:00,112.41,112.85,112.35,112.74,228586.0,104.4258,104.8346,104.3701,104.7324,228586.0
2022-10-04 12:20:00,112.75,112.99,112.64,112.84,233461.0,104.7417,104.9646,104.6395,104.8253,233461.0
2022-10-04 12:30:00,112.84,112.99,112.73,112.82,157306.0,104.8253,104.9646,104.7231,104.8067,157306.0
2022-10-04 12:40:00,112.8,112.8,112.28,112.32,130575.0,104.7881,104.7881,104.305,104.3422,130575.0
2022-10-04 12:50:00,112.32,112.44,112.19,112.43,166506.0,104.3422,104.4537,104.2214,104.4444,166506.0
2022-10-04 13:00:00,112.43,112.54,112.22,112.28,137102.0,104.4444,104.5466,104.2493,104.305,137102.0
2022-10-04 13:10:00,112.28,112.35,111.87,111.89,144255.0,104.305,104.3701,103.9242,103.9427,144255.0
2022-10-04 13:20:00,111.87,112.18,111.79,112.13,154354.0,103.9242,104.2121,103.8498,104.1657,154354.0
2022-10-04 13:30:00,112.13,112.22,111.86,111.94,203750.0,104.1657,104.2493,103.9149,103.9892,203750.0
2022-10-04 13:40:00,111.95,112.0,111.81,111.97,196576.0,103.9985,104.0449,103.8684,104.0171,196576.0
2022-10-04 13:50:00,111.97,112.28,111.97,112.09,188971.0,104.0171,104.305,104.0171,104.1285,188971.0
2022-10-04 14:00:00,112.1,112.47,112.01,112.39,130319.0,104.1378,104.4816,104.0542,104.4072,130319.0
2022-10-04 14:10:00,112.43,112.44,112.17,112.29,130883.0,104.4444,104.4537,104.2029,104.3143,130883.0
2022-10-04 14:20:00,112.27,112.4,112.06,112.1,99789.0,104.2958,104.4165,104.1007,104.1378,99789.0
2022-10-04 14:30:00,112.09,112.34,112.02,112.34,195205.0,104.1285,104.3608,104.0635,104.3608,195205.0
2022-10-04 14:40:00,112.33,112.57,112.27,112.52,135384.0,104.3515,104.5744,104.2958,104.528,135384.0
2022-10-04 14:50:00,112.53,112.7,112.46,112.47,245393.0,104.5373,104.6952,104.4723,104.4816,245393.0
2022-10-04 15:00:00,112.47,112.52,112.11,112.12,127927.0,104.4816,104.528,104.1471,104.1564,127927.0
2022-10-04 15:10:00,112.13,112.24,111.92,112.13,163989.0,104.1657,104.2679,103.9706,104.1657,163989.0
2022-10-04 15:20:00,112.13,112.41,112.02,112.26,204686.0,104.1657,104.4258,104.0635,104.2865,204686.0
2022-10-04 15:30:00,112.25,112.66,112.11,112.57,285479.0,104.2772,104.6581,104.1471,104.5744,285479.0
2022-10-04 15:40:00,112.56,112.57,112.29,112.47,426621.0,104.5652,104.5744,104.3143,104.4816,426621.0
2022-10-04 15:50:00,112.46,112.85,112.39,112.79,1115787.0,104.4723,104.8346,104.4072,104.7788,1115787.0
2022-10-05 09:30:00,109.75,110.49,109.64,110.1,550700.0,102.8783,103.572,102.7752,103.2064,550700.0
2022-10-05 09:40:00,110.05,110.45,109.65,110.28,409518.0,103.1595,103.5345,102.7846,103.3751,409518.0
2022-10-05 09:50:00,110.25,110.8,110.14,110.4,270947.0,103.347,103.8626,103.2439,103.4876,270947.0
2022-10-05 10:00:00,110.38,110.5,109.51,109.54,289471.0,103.4689,103.5814,102.6534,102.6815,289471.0
2022-10-05 10:10:00,109.57,109.94,109.47,109.65,169116.0,102.7096,103.0564,102.6159,102.7846,169116.0
2022-10-05 10:20:00,109.69,109.89,109.29,109.74,425095.0,102.8221,103.0096,102.4471,102.869,425095.0
2022-10-05 10:30:00,109.72,109.76,109.1,109.32,166096.0,102.8502,102.8877,102.269,102.4753,166096.0
2022-10-05 10:40:00,109.32,109.46,109.05,109.11,151022.0,102.4753,102.6065,102.2222,102.2784,151022.0
2022-10-05 10:50:00,109.09,109.16,108.87,108.92,129835.0,102.2597,102.3253,102.0534,102.1003,129835.0
2022-10-05 11:00:00,108.91,109.18,108.87,108.93,162863.0,102.0909,102.344,102.0534,102.1097,162863.0
2022-10-05 11:10:00,108.93,109.55,108.83,109.53,129621.0,102.1097,102.6909,102.0159,102.6721,129621.0
2022-10-05 11:20:00,109.53,109.66,109.42,109.52,159683.0,102.6721,102.794,102.569,102.6627,159683.0
2022-10-05 11:30:00,109.51,109.94,109.39,109.93,144997.0,102.6534,103.0564,102.5409,103.0471,144997.0
2022-10-05 11:40:00,109.92,109.93,109.64,109.66,150330.0,103.0377,103.0471,102.7752,102.794,150330.0
2022-10-05 11:50:00,109.67,109.7,109.52,109.6,86754.0,102.8033,102.8315,102.6627,102.7377,86754.0
2022-10-05 12:00:00,109.61,110.03,109.39,109.89,134354.0,102.7471,103.1408,102.5409,103.0096,134354.0
2022-10-05 12:10:00,109.9,110.38,109.88,110.18,118394.0,103.0189,103.4689,103.0002,103.2814,118394.0
2022-10-05 12:20:00,110.2,110.22,109.79,109.82,67878.0,103.3002,103.3189,102.9158,102.9439,67878.0
2022-10-05 12:30:00,109.82,109.87,109.65,109.81,104589.0,102.9439,102.9908,102.7846,102.9346,104589.0
2022-10-05 12:40:00,109.8,110.12,109.64,110.12,95101.0,102.9252,103.2252,102.7752,103.2252,95101.0
2022-10-05 12:50:00,110.13,110.17,109.85,109.87,77523.0,103.2345,103.272,102.9721,102.9908,77523.0
2022-10-05 13:00:00,109.88,110.19,109.79,109.99,76458.0,103.0002,103.2908,102.9158,103.1033,76458.0
2022-10-05 13:10:00,110.01,110.44,110.01,110.44,112428.0,103.1221,103.5251,103.1221,103.5251,112428.0
2022-10-05 13:20:00,110.45,110.54,110.14,110.3,131357.0,103.5345,103.6189,103.2439,103.3939,131357.0
2022-10-05 13:30:00,110.29,110.32,110.07,110.28,106151.0,103.3845,103.4126,103.1783,103.3751,106151.0
2022-10-05 13:40:00,110.29,110.37,110.06,110.26,118585.0,103.3845,103.4595,103.1689,103.3564,118585.0
2022-10-05 13:50:00,110.26,110.29,110.01,110.04,101840.0,103.3564,103.3845,103.1221,103.1502,101840.0
2022-10-05 14:00:00,110.03,110.38,110.02,110.31,142492.0,103.1408,103.4689,103.1314,103.4033,142492.0
2022-10-05 14:10:00,110.31,110.63,110.24,110.56,135223.0,103.4033,103.7032,103.3377,103.6376,135223.0
2022-10-05 14:20:00,110.56,110.69,110.43,110.61,165993.0,103.6376,103.7595,103.5158,103.6845,165993.0
2022-10-05 14:30:00,110.64,110.65,110.35,110.46,126479.0,103.7126,103.722,103.4408,103.5439,126479.0
2022-10-05 14:40:00,110.47,110.66,110.45,110.53,121662.0,103.5533,103.7314,103.5345,103.6095,121662.0
2022-10-05 14:50:00,110.53,110.67,110.42,110.6,181131.0,103.6095,103.7407,103.5064,103.6751,181131.0
2022-10-05 15:00:00,110.59,110.9,110.54,110.66,244948.0,103.6657,103.9563,103.6189,103.7314,244948.0
2022-10-05 15:10:00,110.65,110.95,110.52,110.86,150979.0,103.722,104.0032,103.6001,103.9188,150979.0
2022-10-05 15:20:00,110.84,110.9,110.68,110.75,118134.0,103.9001,103.9563,103.7501,103.8157,118134.0
2022-10-05 15:30:00,110.73,110.92,110.71,110.78,190789.0,103.797,103.9751,103.7782,103.8438,190789.0
2022-10-05 15:40:00,110.77,110.89,110.62,110.66,267258.0,103.8345,103.947,103.6939,103.7314,267258.0
2022-10-05 15:50:00,110.65,110.66,110.25,110.43,813165.0,103.722,103.7314,103.347,103.5158,813165.0
2022-10-06 09:30:00,109.46,109.93,108.96,109.71,351470.0,102.6065,103.0471,102.1378,102.8408,351470.0
2022-10-06 09:40:00,109.74,110.19,109.2,109.35,301205.0,102.869,103.2908,102.3628,102.5034,301205.0
2022-10-06 09:50:00,109.36,109.92,109.32,109.34,217346.0,102.5128,103.0377,102.4753,102.494,217346.0
2022-10-06 10:00:00,109.36,109.36,108.9,109.08,231483.0,102.5128,102.5128,102.0816,102.2503,231483.0
2022-10-06 10:10:00,109.04,109.11,108.7,108.97,220583.0,102.2128,102.2784,101.8941,102.1472,220583.0
2022-10-06 10:20:00,108.97,109.19,108.64,108.68,212228.0,102.1472,102.3534,101.8378,101.8753,212228.0
2022-10-06 10:30:00,108.64,108.89,108.48,108.74,154002.0,101.8378,102.0722,101.6878,101.9316,154002.0
2022-10-06 10:40:00,108.73,109.19,108.71,109.14,149605.0,101.9222,102.3534,101.9034,102.3065,149605.0
2022-10-06 10:50:00,109.15,109.47,109.01,109.39,197595.0,102.3159,102.6159,102.1847,102.5409,197595.0
2022-10-06 11:00:00,109.4,109.41,108.97,108.99,182718.0,102.5502,102.5596,102.1472,102.1659,182718.0
2022-10-06 11:10:00,108.99,109.42,108.83,109.41,170275.0,102.1659,102.569,102.0159,102.5596,170275.0
2022-10-06 11:20:00,109.41,109.55,109.2,109.37,180449.0,102.5596,102.6909,102.3628,102.5221,180449.0
2022-10-06 11:30:00,109.37,109.42,109.1,109.15,120207.0,102.5221,102.569,102.269,102.3159,120207.0
2022-10-06 11:40:00,109.15,109.33,109.06,109.26,137157.0,102.3159,102.4846,102.2315,102.419,137157.0
2022-10-06 11:50:00,109.23,109.28,108.51,108.54,319114.0,102.3909,102.4378,101.716,101.7441,319114.0
2022-10-06 12:00:00,108.52,108.6,108.28,108.34,166198.0,101.7253,101.8003,101.5004,101.5566,166198.0
2022-10-06 12:10:00,108.34,108.42,108.06,108.23,133012.0,101.5566,101.6316,101.2941,101.4535,133012.0
2022-10-06 12:20:00,108.23,108.64,108.22,108.61,131763.0,101.4535,101.8378,101.4441,101.8097,131763.0
2022-10-06 12:30:00,108.6,108.81,108.46,108.78,141693.0,101.8003,101.9972,101.6691,101.9691,141693.0
2022-10-06 12:40:00,108.77,109.0,108.7,108.92,257705.0,101.9597,102.1753,101.8941,102.1003,257705.0
2022-10-06 12:50:00,108.91,108.93,108.75,108.79,118489.0,102.0909,102.1097,101.9409,101.9784,118489.0
2022-10-06 13:00:00,108.79,108.89,108.58,108.58,143767.0,101.9784,102.0722,101.7816,101.7816,143767.0
2022-10-06 13:10:00,108.57,108.98,108.53,108.82,86973.0,101.7722,102.1565,101.7347,102.0066,86973.0
2022-10-06 13:20:00,108.81,108.96,108.71,108.91,126255.0,101.9972,102.1378,101.9034,102.0909,126255.0
2022-10-06 13:30:00,108.9,108.93,108.47,108.59,87310.0,102.0816,102.1097,101.6785,101.791,87310.0
2022-10-06 13:40:00,108.58,108.84,108.57,108.79,97067.0,101.7816,102.0253,101.7722,101.9784,97067.0
2022-10-06 13:50:00,108.78,108.81,108.67,108.75,76661.0,101.9691,101.9972,101.866,101.9409,76661.0
2022-10-06 14:00:00,108.76,108.78,108.34,108.4,126541.0,101.9503,101.9691,101.5566,101.6129,126541.0
2022-10-06 14:10:00,108.41,108.43,108.2,108.23,106279.0,101.6222,101.641,101.4254,101.4535,106279.0
2022-10-06 14:20:00,108.24,108.51,108.23,108.4,81575.0,101.4629,101.716,101.4535,101.6129,81575.0
2022-10-06 14:30:00,108.39,108.54,108.24,108.38,116619.0,101.6035,101.7441,101.4629,101.5941,116619.0
2022-10-06 14:40:00,108.36,108.5,108.11,108.12,90360.0,101.5754,101.7066,101.341,101.3504,90360.0
2022-10-06 14:50:00,108.11,108.32,107.94,108.16,134756.0,101.341,101.5379,101.1817,101.3879,134756.0
2022-10-06 15:00:00,108.15,108.32,108.1,108.28,109964.0,101.3785,101.5379,101.3316,101.5004,109964.0
2022-10-06 15:10:00,108.27,108.44,108.12,108.27,145032.0,101.491,101.6504,101.3504,101.491,145032.0
2022-10-06 15:20:00,108.25,108.59,108.21,108.55,185951.0,101.4722,101.791,101.4348,101.7535,185951.0
2022-10-06 15:30:00,108.55,108.6,108.21,108.23,193490.0,101.7535,101.8003,101.4348,101.4535,193490.0
2022-10-06 15:40:00,108.23,108.4,108.07,108.23,287807.0,101.4535,101.6129,101.3035,101.4535,287807.0
2022-10-06 15:50:00,108.24,108.45,108.07,108.17,804397.0,101.4629,101.6597,101.3035,101.3973,804397.0
2022-10-07 09:30:00,107.52,107.71,106.87,107.31,415651.0,100.788,100.9661,100.1787,100.5911,415651.0
2022-10-07 09:40:00,107.34,107.49,106.39,106.49,320498.0,100.6192,100.7598,99.7287,99.8224,320498.0
2022-10-07 09:50:00,106.46,106.65,106.2,106.3,253773.0,99.7943,99.9724,99.5506,99.6443,253773.0
2022-10-07 10:00:00,106.3,106.47,106.06,106.19,288479.0,99.6443,99.8037,99.4194,99.5412,288479.0
2022-10-07 10:10:00,106.18,106.47,106.1,106.34,193779.0,99.5319,99.8037,99.4569,99.6818,193779.0
2022-10-07 10:20:00,106.32,106.55,106.19,106.21,172295.0,99.6631,99.8787,99.5412,99.56,172295.0
2022-10-07 10:30:00,106.24,106.4,106.16,106.33,132574.0,99.5881,99.7381,99.5131,99.6725,132574.0
2022-10-07 10:40:00,106.33,106.91,106.29,106.83,131420.0,99.6725,100.2161,99.635,100.1412,131420.0
2022-10-07 10:50:00,106.84,106.84,106.55,106.77,192322.0,100.1505,100.1505,99.8787,100.0849,192322.0
2022-10-07 11:00:00,106.77,106.97,106.58,106.59,109795.0,100.0849,100.2724,99.9068,99.9162,109795.0
2022-10-07 11:10:00,106.57,106.71,106.28,106.28,164637.0,99.8974,100.0287,99.6256,99.6256,164637.0
2022-10-07 11:20:00,106.3,106.54,106.25,106.48,105069.0,99.6443,99.8693,99.5975,99.8131,105069.0
2022-10-07 11:30:00,106.51,106.65,106.31,106.58,100042.0,99.8412,99.9724,99.6537,99.9068,100042.0
2022-10-07 11:40:00,106.53,106.6,106.22,106.23,106522.0,99.8599,99.9256,99.5694,99.5787,106522.0
2022-10-07 11:50:00,106.24,106.47,106.22,106.38,148337.0,99.5881,99.8037,99.5694,99.7193,148337.0
2022-10-07 12:00:00,106.38,106.62,106.31,106.5,101103.0,99.7193,99.9443,99.6537,99.8318,101103.0
2022-10-07 12:10:00,106.51,106.65,106.34,106.36,143514.0,99.8412,99.9724,99.6818,99.7006,143514.0
2022-10-07 12:20:00,106.35,106.41,106.07,106.18,124520.0,99.6912,99.7475,99.4287,99.5319,124520.0
2022-10-07 12:30:00,106.17,106.17,105.99,106.05,201277.0,99.5225,99.5225,99.3538,99.41,201277.0
2022-10-07 12:40:00,106.06,106.06,105.74,105.75,133980.0,99.4194,99.4194,99.1194,99.1288,133980.0
2022-10-07 12:50:00,105.76,105.98,105.69,105.86,177945.0,99.1382,99.3444,99.0725,99.2319,177945.0
2022-10-07 13:00:00,105.87,105.88,105.69,105.82,81861.0,99.2413,99.2506,99.0725,99.1944,81861.0
2022-10-07 13:10:00,105.83,105.96,105.79,105.9,124341.0,99.2038,99.3256,99.1663,99.2694,124341.0
2022-10-07 13:20:00,105.86,106.0,105.78,105.92,77694.0,99.2319,99.3631,99.1569,99.2881,77694.0
2022-10-07 13:30:00,105.9,105.95,105.77,105.83,103112.0,99.2694,99.3163,99.1475,99.2038,103112.0
2022-10-07 13:40:00,105.84,106.0,105.77,105.79,117057.0,99.2131,99.3631,99.1475,99.1663,117057.0
2022-10-07 13:50:00,105.79,105.92,105.7,105.76,100365.0,99.1663,99.2881,99.0819,99.1382,100365.0
2022-10-07 14:00:00,105.75,105.83,105.65,105.8,95745.0,99.1288,99.2038,99.035,99.1756,95745.0
2022-10-07 14:10:00,105.81,105.92,105.62,105.63,118539.0,99.185,99.2881,99.0069,99.0163,118539.0
2022-10-07 14:20:00,105.63,105.67,105.44,105.46,122292.0,99.0163,99.0538,98.8382,98.8569,122292.0
2022-10-07 14:30:00,105.45,105.48,105.27,105.42,118572.0,98.8476,98.8757,98.6788,98.8194,118572.0
2022-10-07 14:40:00,105.42,105.47,105.26,105.41,141527.0,98.8194,98.8663,98.6695,98.8101,141527.0
2022-10-07 14:50:00,105.4,105.5,105.39,105.45,93541.0,98.8007,98.8944,98.7913,98.8476,93541.0
2022-10-07 15:00:00,105.45,105.76,105.44,105.62,202565.0,98.8476,99.1382,98.8382,99.0069,202565.0
2022-10-07 15:10:00,105.63,105.76,105.55,105.64,151566.0,99.0163,99.1382,98.9413,99.0257,151566.0
2022-10-07 15:20:00,105.63,105.69,105.4,105.55,234651.0,99.0163,99.0725,98.8007,98.9413,234651.0
2022-10-07 15:30:00,105.54,105.68,105.32,105.68,306626.0,98.9319,99.0632,98.7257,99.0632,306626.0
2022-10-07 15:40:00,105.67,105.95,105.62,105.72,377192.0,99.0538,99.3163,99.0069,99.1007,377192.0
2022-10-07 15:50:00,105.73,106.11,105.72,105.95,774084.0,99.11,99.4662,99.1007,99.3163,774084.0
2022-10-10 09:30:00,106.73,107.31,106.45,106.81,304711.0,100.0474,100.5911,99.785,100.1224,304711.0
2022-10-10 09:40:00,106.84,107.2,106.65,106.96,206149.0,100.1505,100.488,99.9724,100.263,206149.0
2022-10-10 09:50:00,106.98,107.03,106.16,106.19,159756.0,100.2818,100.3286,99.5131,99.5412,159756.0
2022-10-10 10:00:00,106.18,106.38,106.02,106.32,208775.0,99.5319,99.7193,99.3819,99.6631,208775.0
2022-10-10 10:10:00,106.31,106.54,106.29,106.44,109449.0,99.6537,99.8693,99.635,99.7756,109449.0
2022-10-10 10:20:00,106.44,106.76,106.29,106.66,126519.0,99.7756,100.0755,99.635,99.9818,126519.0
2022-10-10 10:30:00,106.68,106.75,105.93,105.95,250075.0,100.0006,100.0662,99.2975,99.3163,250075.0
2022-10-10 10:40:00,105.94,106.08,105.78,105.97,127498.0,99.3069,99.4381,99.1569,99.335,127498.0
2022-10-10 10:50:00,105.95,106.17,105.9,106.08,175201.0,99.3163,99.5225,99.2694,99.4381,175201.0
2022-10-10 11:00:00,106.07,106.1,105.75,105.95,158518.0,99.4287,99.4569,99.1288,99.3163,158518.0
2022-10-10 11:10:00,105.95,106.22,105.95,106.02,105537.0,99.3163,99.5694,99.3163,99.3819,105537.0
2022-10-10 11:20:00,105.99,106.38,105.96,106.11,132534.0,99.3538,99.7193,99.3256,99.4662,132534.0
2022-10-10 11:30:00,106.1,106.13,105.79,105.82,118520.0,99.4569,99.485,99.1663,99.1944,118520.0
2022-10-10 11:40:00,105.8,105.99,105.71,105.92,97851.0,99.1756,99.3538,99.0913,99.2881,97851.0
2022-10-10 11:50:00,105.91,106.1,105.84,105.9,99130.0,99.2788,99.4569,99.2131,99.2694,99130.0
2022-10-10 12:00:00,105.89,106.03,105.67,105.75,119052.0,99.26,99.3912,99.0538,99.1288,119052.0
2022-10-10 12:10:00,105.73,105.82,105.56,105.63,128752.0,99.11,99.1944,98.9507,99.0163,128752.0
2022-10-10 12:20:00,105.62,105.62,105.3,105.37,163704.0,99.0069,99.0069,98.707,98.7726,163704.0
2022-10-10 12:30:00,105.38,105.43,105.08,105.22,164312.0,98.7819,98.8288,98.5007,98.632,164312.0
2022-10-10 12:40:00,105.21,105.23,104.93,104.95,218219.0,98.6226,98.6413,98.3601,98.3789,218219.0
2022-10-10 12:50:00,104.95,105.02,104.73,104.78,167973.0,98.3789,98.4445,98.1726,98.2195,167973.0
2022-10-10 13:00:00,104.77,104.78,104.59,104.65,131432.0,98.2101,98.2195,98.0414,98.0977,131432.0
2022-10-10 13:10:00,104.63,104.92,104.52,104.75,142403.0,98.0789,98.3507,97.9758,98.1914,142403.0
2022-10-10 13:20:00,104.76,104.92,104.69,104.89,80130.0,98.2008,98.3507,98.1351,98.3226,80130.0
2022-10-10 13:30:00,104.88,105.13,104.88,105.09,124548.0,98.3133,98.5476,98.3133,98.5101,124548.0
2022-10-10 13:40:00,105.12,105.68,105.02,105.62,162675.0,98.5382,99.0632,98.4445,99.0069,162675.0
2022-10-10 13:50:00,105.59,105.8,105.54,105.65,147763.0,98.9788,99.1756,98.9319,99.035,147763.0
2022-10-10 14:00:00,105.7,105.76,105.55,105.58,121113.0,99.0819,99.1382,98.9413,98.9694,121113.0
2022-10-10 14:10:00,105.56,105.64,105.36,105.4,99977.0,98.9507,99.0257,98.7632,98.8007,99977.0
2022-10-10 14:20:00,105.4,105.51,105.2,105.28,96655.0,98.8007,98.9038,98.6132,98.6882,96655.0
2022-10-10 14:30:00,105.26,105.5,105.19,105.44,77655.0,98.6695,98.8944,98.6038,98.8382,77655.0
2022-10-10 14:40:00,105.45,105.5,105.13,105.16,78657.0,98.8476,98.8944,98.5476,98.5757,78657.0
2022-10-10 14:50:00,105.15,105.25,105.04,105.1,64478.0,98.5663,98.6601,98.4632,98.5195,64478.0
2022-10-10 15:00:00,105.1,105.22,104.93,105.13,87757.0,98.5195,98.632,98.3601,98.5476,87757.0
2022-10-10 15:10:00,105.1,105.49,105.05,105.43,111351.0,98.5195,98.8851,98.4726,98.8288,111351.0
2022-10-10 15:20:00,105.44,105.49,105.14,105.18,137317.0,98.8382,98.8851,98.557,98.5945,137317.0
2022-10-10 15:30:00,105.19,105.37,105.11,105.27,132515.0,98.6038,98.7726,98.5289,98.6788,132515.0
2022-10-10 15:40:00,105.25,105.43,105.12,105.31,202707.0,98.6601,98.8288,98.5382,98.7163,202707.0
2022-10-10 15:50:00,105.35,105.49,105.01,105.01,691618.0,98.7538,98.8851,98.4351,98.4351,691618.0
2022-10-11 09:30:00,104.37,104.54,103.52,103.54,378489.0,97.8352,97.9945,97.0384,97.0572,378489.0
2022-10-11 09:40:00,103.54,103.61,102.78,102.98,305260.0,97.0572,97.1228,96.3447,96.5322,305260.0
2022-10-11 09:50:00,102.96,103.28,102.89,103.04,190008.0,96.5135,96.8134,96.4478,96.5885,190008.0
2022-10-11 10:00:00,103.04,103.11,102.5,102.56,202702.0,96.5885,96.6541,96.0823,96.1385,202702.0
2022-10-11 10:10:00,102.56,103.01,102.41,102.9,216647.0,96.1385,96.5603,95.9979,96.4572,216647.0
2022-10-11 10:20:00,102.9,103.04,102.81,102.93,161352.0,96.4572,96.5885,96.3729,96.4853,161352.0
2022-10-11 10:30:00,102.91,103.07,102.66,102.76,211718.0,96.4666,96.6166,96.2323,96.326,211718.0
2022-10-11 10:40:00,102.77,103.21,102.75,102.86,166909.0,96.3354,96.7478,96.3166,96.4197,166909.0
2022-10-11 10:50:00,102.87,102.96,102.58,102.62,164115.0,96.4291,96.5135,96.1573,96.1948,164115.0
2022-10-11 11:00:00,102.65,103.29,102.62,103.04,170867.0,96.2229,96.8228,96.1948,96.5885,170867.0
2022-10-11 11:10:00,103.06,103.3,102.93,103.16,184567.0,96.6072,96.8322,96.4853,96.7009,184567.0
2022-10-11 11:20:00,103.15,103.33,103.01,103.1,130777.0,96.6916,96.8603,96.5603,96.6447,130777.0
2022-10-11 11:30:00,103.13,103.6,103.13,103.35,244001.0,96.6728,97.1134,96.6728,96.879,244001.0
2022-10-11 11:40:00,103.35,103.99,103.19,103.93,177923.0,96.879,97.479,96.7291,97.4227,177923.0
2022-10-11 11:50:00,103.95,103.99,103.48,103.51,88895.0,97.4415,97.479,97.0009,97.029,88895.0
2022-10-11 12:00:00,103.49,103.55,103.0,103.12,136472.0,97.0103,97.0665,96.551,96.6634,136472.0
2022-10-11 12:10:00,103.11,103.61,103.08,103.61,102290.0,96.6541,97.1228,96.626,97.1228,102290.0
2022-10-11 12:20:00,103.61,103.95,103.58,103.86,117579.0,97.1228,97.4415,97.0946,97.3571,117579.0
2022-10-11 12:30:00,103.9,104.15,103.88,104.12,149748.0,97.3946,97.629,97.3759,97.6008,149748.0
2022-10-11 12:40:00,104.12,104.41,104.07,104.35,175469.0,97.6008,97.8727,97.554,97.8164,175469.0
2022-10-11 12:50:00,104.35,104.36,104.0,104.13,133606.0,97.8164,97.8258,97.4884,97.6102,133606.0
2022-10-11 13:00:00,104.14,104.21,103.97,104.14,99814.0,97.6196,97.6852,97.4602,97.6196,99814.0
2022-10-11 13:10:00,104.14,104.18,103.89,104.1,128419.0,97.6196,97.6571,97.3852,97.5821,128419.0
2022-10-11 13:20:00,104.07,104.21,103.95,104.03,149757.0,97.554,97.6852,97.4415,97.5165,149757.0
2022-10-11 13:30:00,104.04,104.19,103.84,104.18,141208.0,97.5258,97.6665,97.3384,97.6571,141208.0
2022-10-11 13:40:00,104.18,104.42,104.1,104.28,118051.0,97.6571,97.8821,97.5821,97.7508,118051.0
2022-10-11 13:50:00,104.26,104.39,104.17,104.31,142330.0,97.7321,97.8539,97.6477,97.7789,142330.0
2022-10-11 14:00:00,104.31,104.37,104.0,104.16,142723.0,97.7789,97.8352,97.4884,97.6383,142723.0
2022-10-11 14:10:00,104.13,104.14,103.89,103.91,119007.0,97.6102,97.6196,97.3852,97.404,119007.0
2022-10-11 14:20:00,103.87,104.11,103.85,104.0,137508.0,97.3665,97.5915,97.3477,97.4884,137508.0
2022-10-11 14:30:00,103.98,104.2,103.94,104.06,80192.0,97.4696,97.6758,97.4321,97.5446,80192.0
2022-10-11 14:40:00,104.06,104.18,103.24,103.35,119031.0,97.5446,97.6571,96.7759,96.879,119031.0
2022-10-11 14:50:00,103.33,103.39,102.53,102.55,156021.0,96.8603,96.9165,96.1104,96.1291,156021.0
2022-10-11 15:00:00,102.53,102.66,102.14,102.16,198120.0,96.1104,96.2323,95.7448,95.7636,198120.0
2022-10-11 15:10:00,102.14,102.45,101.98,102.41,320633.0,95.7448,96.0354,95.5948,95.9979,320633.0
2022-10-11 15:20:00,102.43,102.55,102.07,102.2,270306.0,96.0167,96.1291,95.6792,95.8011,270306.0
2022-10-11 15:30:00,102.19,102.35,101.93,102.32,321482.0,95.7917,95.9417,95.548,95.9135,321482.0
2022-10-11 15:40:00,102.32,102.39,102.04,102.28,330052.0,95.9135,95.9792,95.6511,95.876,330052.0
2022-10-11 15:50:00,102.28,102.29,101.85,102.02,850451.0,95.876,95.8854,95.473,95.6323,850451.0
2022-10-12 09:30:00,101.8,102.57,101.28,102.46,440343.0,95.4261,96.1479,94.9387,96.0448,440343.0
2022-10-12 09:40:00,102.42,102.9,102.05,102.63,298169.0,96.0073,96.4572,95.6604,96.2041,298169.0
2022-10-12 09:50:00,102.64,103.15,102.64,103.06,211461.0,96.2135,96.6916,96.2135,96.6072,211461.0
2022-10-12 10:00:00,103.08,103.44,102.98,103.17,236198.0,96.626,96.9634,96.5322,96.7103,236198.0
2022-10-12 10:10:00,103.15,103.74,103.14,103.7,207652.0,96.6916,97.2446,96.6822,97.2071,207652.0
2022-10-12 10:20:00,103.63,103.72,103.28,103.61,171110.0,97.1415,97.2259,96.8134,97.1228,171110.0
2022-10-12 10:30:00,103.61,103.82,103.41,103.62,172171.0,97.1228,97.3196,96.9353,97.1321,172171.0
2022-10-12 10:40:00,103.62,103.68,103.35,103.64,179225.0,97.1321,97.1884,96.879,97.1509,179225.0
2022-10-12 10:50:00,103.64,103.87,103.55,103.78,173918.0,97.1509,97.3665,97.0665,97.2821,173918.0
2022-10-12 11:00:00,103.79,104.17,103.75,104.11,233511.0,97.2915,97.6477,97.254,97.5915,233511.0
2022-10-12 11:10:00,104.1,104.24,103.99,104.15,177362.0,97.5821,97.7133,97.479,97.629,177362.0
2022-10-12 11:20:00,104.12,104.25,103.85,103.96,169184.0,97.6008,97.7227,97.3477,97.4509,169184.0
2022-10-12 11:30:00,103.97,104.06,103.77,103.93,149997.0,97.4602,97.5446,97.2728,97.4227,149997.0
2022-10-12 11:40:00,103.96,104.17,103.79,103.9,130073.0,97.4509,97.6477,97.2915,97.3946,130073.0
2022-10-12 11:50:00,103.89,104.42,103.85,104.39,180138.0,97.3852,97.8821,97.3477,97.8539,180138.0
2022-10-12 12:00:00,104.4,104.73,104.32,104.43,223620.0,97.8633,98.1726,97.7883,97.8914,223620.0
2022-10-12 12:10:00,104.42,104.58,104.17,104.53,165380.0,97.8821,98.032,97.6477,97.9852,165380.0
2022-10-12 12:20:00,104.54,104.63,104.2,104.23,201979.0,97.9945,98.0789,97.6758,97.7039,201979.0
2022-10-12 12:30:00,104.22,104.4,104.07,104.11,146832.0,97.6946,97.8633,97.554,97.5915,146832.0
2022-10-12 12:40:00,104.11,104.44,104.1,104.39,143477.0,97.5915,97.9008,97.5821,97.8539,143477.0
2022-10-12 12:50:00,104.39,104.47,104.33,104.42,103297.0,97.8539,97.9289,97.7977,97.8821,103297.0
2022-10-12 13:00:00,104.41,104.43,104.13,104.19,126630.0,97.8727,97.8914,97.6102,97.6665,126630.0
2022-10-12 13:10:00,104.19,104.19,103.87,103.88,191608.0,97.6665,97.6665,97.3665,97.3759,191608.0
2022-10-12 13:20:00,103.88,104.07,103.86,104.06,78213.0,97.3759,97.554,97.3571,97.5446,78213.0
2022-10-12 13:30:00,104.05,104.05,103.68,103.87,100897.0,97.5352,97.5352,97.1884,97.3665,100897.0
2022-10-12 13:40:00,103.89,103.93,103.65,103.78,94576.0,97.3852,97.4227,97.1603,97.2821,94576.0
2022-10-12 13:50:00,103.78,103.81,103.67,103.79,80454.0,97.2821,97.3102,97.179,97.2915,80454.0
2022-10-12 14:00:00,103.77,104.24,103.71,104.08,238550.0,97.2728,97.7133,97.2165,97.5633,238550.0
2022-10-12 14:10:00,104.04,104.43,103.97,104.23,119847.0,97.5258,97.8914,97.4602,97.7039,119847.0
2022-10-12 14:20:00,104.22,104.38,103.97,104.37,124323.0,97.6946,97.8446,97.4602,97.8352,124323.0
2022-10-12 14:30:00,104.38,104.48,104.26,104.48,163002.0,97.8446,97.9383,97.7321,97.9383,163002.0
2022-10-12 14:40:00,104.46,104.5,104.17,104.18,92408.0,97.9195,97.957,97.6477,97.6571,92408.0
2022-10-12 14:50:00,104.15,104.23,104.02,104.09,151269.0,97.629,97.7039,97.5071,97.5727,151269.0
2022-10-12 15:00:00,104.08,104.18,103.93,104.07,151429.0,97.5633,97.6571,97.4227,97.554,151429.0
2022-10-12 15:10:00,104.08,104.14,103.86,104.09,145738.0,97.5633,97.6196,97.3571,97.5727,145738.0
2022-10-12 15:20:00,104.08,104.08,103.82,103.82,165643.0,97.5633,97.5633,97.3196,97.3196,165643.0
2022-10-12 15:30:00,103.81,104.12,103.79,103.96,195653.0,97.3102,97.6008,97.2915,97.4509,195653.0
2022-10-12 15:40:00,103.97,104.13,103.9,103.95,494165.0,97.4602,97.6102,97.3946,97.4415,494165.0
2022-10-12 15:50:00,103.95,103.97,103.5,103.59,1040654.0,97.4415,97.4602,97.0197,97.104,1040654.0
2022-10-13 09:30:00,101.98,103.0,101.76,103.0,584441.0,95.5948,96.551,95.3886,96.551,584441.0
2022-10-13 09:40:00,102.99,104.62,102.79,104.6,467821.0,96.5416,98.0695,96.3541,98.0508,467821.0
2022-10-13 09:50:00,104.62,105.9,104.51,105.05,882169.0,98.0695,99.2694,97.9664,98.4726,882169.0
2022-10-13 10:00:00,105.06,105.43,104.67,105.21,527068.0,98.482,98.8288,98.1164,98.6226,527068.0
2022-10-13 10:10:00,105.19,106.19,104.76,105.99,343449.0,98.6038,99.5412,98.2008,99.3538,343449.0
2022-10-13 10:20:00,106.01,106.44,105.33,105.52,525642.0,99.3725,99.7756,98.7351,98.9132,525642.0
2022-10-13 10:30:00,105.53,105.97,105.41,105.92,345462.0,98.9226,99.335,98.8101,99.2881,345462.0
2022-10-13 10:40:00,105.92,106.37,105.72,106.37,290774.0,99.2881,99.71,99.1007,99.71,290774.0
2022-10-13 10:50:00,106.37,106.68,106.17,106.36,279647.0,99.71,100.0006,99.5225,99.7006,279647.0
2022-10-13 11:00:00,106.35,107.4,106.33,107.31,278384.0,99.6912,100.6755,99.6725,100.5911,278384.0
2022-10-13 11:10:00,107.3,108.28,106.78,107.53,475934.0,100.5817,101.5004,100.0943,100.7973,475934.0
2022-10-13 11:20:00,107.46,108.64,107.06,107.29,431638.0,100.7317,101.8378,100.3568,100.5724,431638.0
2022-10-13 11:30:00,107.34,108.63,107.22,108.35,303618.0,100.6192,101.8285,100.5067,101.566,303618.0
2022-10-13 11:40:00,108.36,108.49,107.57,107.7,361728.0,101.5754,101.6972,100.8348,100.9567,361728.0
2022-10-13 11:50:00,107.73,108.16,107.58,108.0,264648.0,100.9848,101.3879,100.8442,101.2379,264648.0
2022-10-13 12:00:00,108.0,108.24,107.87,108.13,293865.0,101.2379,101.4629,101.116,101.3598,293865.0
2022-10-13 12:10:00,108.15,108.71,107.95,108.2,412729.0,101.3785,101.9034,101.191,101.4254,412729.0
2022-10-13 12:20:00,108.15,108.69,108.1,108.56,286774.0,101.3785,101.8847,101.3316,101.7628,286774.0
2022-10-13 12:30:00,108.56,109.11,108.56,108.9,521385.0,101.7628,102.2784,101.7628,102.0816,521385.0
2022-10-13 12:40:00,108.91,109.54,108.91,109.27,583914.0,102.0909,102.6815,102.0909,102.4284,583914.0
2022-10-13 12:50:00,109.24,109.48,108.96,108.99,330711.0,102.4003,102.6252,102.1378,102.1659,330711.0
2022-10-13 13:00:00,108.98,109.17,108.6,108.62,248377.0,102.1565,102.3346,101.8003,101.8191,248377.0
2022-10-13 13:10:00,108.6,109.06,108.51,109.0,268015.0,101.8003,102.2315,101.716,102.1753,268015.0
2022-10-13 13:20:00,109.02,109.82,109.01,109.73,403977.0,102.194,102.9439,102.1847,102.8596,403977.0
2022-10-13 13:30:00,109.72,109.9,109.64,109.81,449426.0,102.8502,103.0189,102.7752,102.9346,449426.0
2022-10-13 13:40:00,109.81,109.86,109.42,109.64,250815.0,102.9346,102.9814,102.569,102.7752,250815.0
2022-10-13 13:50:00,109.65,109.7,109.37,109.45,225553.0,102.7846,102.8315,102.5221,102.5971,225553.0
2022-10-13 14:00:00,109.42,109.43,109.02,109.25,226847.0,102.569,102.5784,102.194,102.4096,226847.0
2022-10-13 14:10:00,109.26,109.51,109.19,109.37,237580.0,102.419,102.6534,102.3534,102.5221,237580.0
2022-10-13 14:20:00,109.39,109.44,108.66,108.67,249551.0,102.5409,102.5877,101.8566,101.866,249551.0
2022-10-13 14:30:00,108.66,109.02,108.66,108.99,199766.0,101.8566,102.194,101.8566,102.1659,199766.0
2022-10-13 14:40:00,108.97,109.18,108.86,109.08,244775.0,102.1472,102.344,102.0441,102.2503,244775.0
2022-10-13 14:50:00,109.06,109.43,109.01,109.37,236550.0,102.2315,102.5784,102.1847,102.5221,236550.0
2022-10-13 15:00:00,109.35,109.4,108.99,109.32,280842.0,102.5034,102.5502,102.1659,102.4753,280842.0
2022-10-13 15:10:00,109.32,109.7,109.2,109.6,454715.0,102.4753,102.8315,102.3628,102.7377,454715.0
2022-10-13 15:20:00,109.59,109.7,109.3,109.33,637362.0,102.7283,102.8315,102.4565,102.4846,637362.0
2022-10-13 15:30:00,109.32,109.44,108.82,109.1,577707.0,102.4753,102.5877,102.0066,102.269,577707.0
2022-10-13 15:40:00,109.09,109.5,108.82,109.41,540379.0,102.2597,102.644,102.0066,102.5596,540379.0
2022-10-13 15:50:00,109.38,109.54,109.12,109.3,1290741.0,102.5315,102.6815,102.2878,102.4565,1290741.0
2022-10-14 09:30:00,111.96,115.24,111.33,113.53,3011411.0,104.95,108.0246,104.3594,106.4217,3011411.0
2022-10-14 09:40:00,113.54,113.54,111.35,113.1,1959774.0,106.431,106.431,104.3782,106.0186,1959774.0
2022-10-14 09:50:00,113.17,114.18,112.92,113.43,1493273.0,106.0842,107.031,105.8499,106.3279,1493273.0
2022-10-14 10:00:00,113.43,113.46,111.97,112.8,1347862.0,106.3279,106.356,104.9593,105.7374,1347862.0
2022-10-14 10:10:00,112.8,113.07,111.16,111.45,886379.0,105.7374,105.9905,104.2,104.4719,886379.0
2022-10-14 10:20:00,111.46,111.46,110.72,110.88,889000.0,104.4813,104.4813,103.7876,103.9376,889000.0
2022-10-14 10:30:00,110.87,112.04,110.77,111.8,872233.0,103.9282,105.0249,103.8345,104.8,872233.0
2022-10-14 10:40:00,111.8,112.08,110.78,110.93,787156.0,104.8,105.0624,103.8438,103.9844,787156.0
2022-10-14 10:50:00,110.96,112.36,110.96,112.36,735964.0,104.0126,105.3249,104.0126,105.3249,735964.0
2022-10-14 11:00:00,112.39,113.72,112.34,112.6,1093330.0,105.353,106.5998,105.3062,105.5499,1093330.0
2022-10-14 11:10:00,112.61,113.03,112.51,112.77,609083.0,105.5593,105.953,105.4655,105.7092,609083.0
2022-10-14 11:20:00,112.78,113.77,112.75,113.39,619292.0,105.7186,106.6466,105.6905,106.2904,619292.0
2022-10-14 11:30:00,113.4,113.43,112.3,112.82,519729.0,106.2998,106.3279,105.2687,105.7561,519729.0
2022-10-14 11:40:00,112.8,113.09,112.26,112.32,342833.0,105.7374,106.0092,105.2312,105.2874,342833.0
2022-10-14 11:50:00,112.32,112.46,111.83,112.18,337758.0,105.2874,105.4187,104.8281,105.1562,337758.0
2022-10-14 12:00:00,112.19,113.15,112.12,112.24,445821.0,105.1656,106.0655,105.0999,105.2124,445821.0
2022-10-14 12:10:00,112.22,112.56,111.87,112.3,460278.0,105.1937,105.5124,104.8656,105.2687,460278.0
2022-10-14 12:20:00,112.3,112.41,111.94,112.14,389181.0,105.2687,105.3718,104.9312,105.1187,389181.0
2022-10-14 12:30:00,112.14,113.2,112.07,112.9,478140.0,105.1187,106.1123,105.0531,105.8311,478140.0
2022-10-14 12:40:00,112.9,113.36,112.82,113.16,356991.0,105.8311,106.2623,105.7561,106.0748,356991.0
2022-10-14 12:50:00,113.16,113.16,112.82,113.01,262443.0,106.0748,106.0748,105.7561,105.9342,262443.0
2022-10-14 13:00:00,113.01,113.29,112.13,112.26,340465.0,105.9342,106.1967,105.1093,105.2312,340465.0
2022-10-14 13:10:00,112.25,112.46,112.04,112.35,234804.0,105.2218,105.4187,105.0249,105.3155,234804.0
2022-10-14 13:20:00,112.34,112.41,112.04,112.35,250188.0,105.3062,105.3718,105.0249,105.3155,250188.0
2022-10-14 13:30:00,112.32,112.48,112.11,112.42,240587.0,105.2874,105.4374,105.0906,105.3812,240587.0
2022-10-14 13:40:00,112.42,112.53,112.08,112.21,228719.0,105.3812,105.4843,105.0624,105.1843,228719.0
2022-10-14 13:50:00,112.2,112.24,111.93,112.22,219852.0,105.1749,105.2124,104.9218,105.1937,219852.0
2022-10-14 14:00:00,112.22,112.22,111.77,111.84,302212.0,105.1937,105.1937,104.7719,104.8375,302212.0
2022-10-14 14:10:00,111.83,111.9,111.64,111.74,275578.0,104.8281,104.8937,104.65,104.7437,275578.0
2022-10-14 14:20:00,111.73,111.87,111.57,111.79,219079.0,104.7344,104.8656,104.5844,104.7906,219079.0
2022-10-14 14:30:00,111.78,111.88,111.63,111.77,238675.0,104.7812,104.875,104.6406,104.7719,238675.0
2022-10-14 14:40:00,111.79,111.8,111.51,111.67,225884.0,104.7906,104.8,104.5281,104.6781,225884.0
2022-10-14 14:50:00,111.66,111.69,111.41,111.66,170566.0,104.6687,104.6969,104.4344,104.6687,170566.0
2022-10-14 15:00:00,111.67,112.05,111.64,111.71,410443.0,104.6781,105.0343,104.65,104.7156,410443.0
2022-10-14 15:10:00,111.71,111.84,111.38,111.72,316476.0,104.7156,104.8375,104.4063,104.725,316476.0
2022-10-14 15:20:00,111.68,112.09,111.58,111.98,541082.0,104.6875,105.0718,104.5938,104.9687,541082.0
2022-10-14 15:30:00,111.98,112.38,111.85,111.92,881857.0,104.9687,105.3437,104.8468,104.9125,881857.0
2022-10-14 15:40:00,111.92,112.03,111.53,111.71,590292.0,104.9125,105.0156,104.5469,104.7156,590292.0
2022-10-14 15:50:00,111.7,111.96,111.32,111.6,1520705.0,104.7062,104.95,104.35,104.6125,1520705.0
2022-10-17 09:30:00,115.41,116.4,114.32,115.7,1560719.0,108.1839,109.112,107.1622,108.4558,1560719.0
2022-10-17 09:40:00,115.67,115.98,114.7,115.01,682611.0,108.4277,108.7183,107.5184,107.809,682611.0
2022-10-17 09:50:00,115.0,115.25,114.37,114.86,455175.0,107.7996,108.034,107.2091,107.6684,455175.0
2022-10-17 10:00:00,114.88,115.4,114.38,115.0,392926.0,107.6871,108.1746,107.2184,107.7996,392926.0
2022-10-17 10:10:00,115.0,115.88,114.98,115.57,393306.0,107.7996,108.6245,107.7809,108.3339,393306.0
2022-10-17 10:20:00,115.54,115.64,115.04,115.27,359116.0,108.3058,108.3995,107.8371,108.0527,359116.0
2022-10-17 10:30:00,115.24,115.32,114.88,115.1,387778.0,108.0246,108.0996,107.6871,107.8934,387778.0
2022-10-17 10:40:00,115.09,115.27,114.74,114.95,357889.0,107.884,108.0527,107.5559,107.7527,357889.0
2022-10-17 10:50:00,114.94,115.07,114.54,114.98,489687.0,107.7434,107.8652,107.3684,107.7809,489687.0
2022-10-17 11:00:00,114.96,115.24,114.89,114.91,288733.0,107.7621,108.0246,107.6965,107.7153,288733.0
2022-10-17 11:10:00,114.91,115.11,114.74,115.0,299994.0,107.7153,107.9027,107.5559,107.7996,299994.0
2022-10-17 11:20:00,115.01,115.29,114.97,115.27,239076.0,107.809,108.0715,107.7715,108.0527,239076.0
2022-10-17 11:30:00,115.27,115.65,115.15,115.64,225598.0,108.0527,108.4089,107.9402,108.3995,225598.0
2022-10-17 11:40:00,115.64,115.89,115.49,115.88,268257.0,108.3995,108.6339,108.2589,108.6245,268257.0
2022-10-17 11:50:00,115.87,116.16,115.83,116.12,409972.0,108.6151,108.887,108.5777,108.8495,409972.0
2022-10-17 12:00:00,116.13,116.35,116.07,116.31,360146.0,108.8589,109.0651,108.8026,109.0276,360146.0
2022-10-17 12:10:00,116.31,116.35,115.8,116.1,351015.0,109.0276,109.0651,108.5495,108.8307,351015.0
2022-10-17 12:20:00,116.11,116.49,115.93,116.4,348157.0,108.8401,109.1963,108.6714,109.112,348157.0
2022-10-17 12:30:00,116.4,116.75,116.36,116.72,366207.0,109.112,109.44,109.0745,109.4119,366207.0
2022-10-17 12:40:00,116.71,116.73,116.32,116.65,303301.0,109.4026,109.4213,109.037,109.3463,303301.0
2022-10-17 12:50:00,116.65,116.74,116.54,116.69,359108.0,109.3463,109.4307,109.2432,109.3838,359108.0
2022-10-17 13:00:00,116.69,116.72,116.29,116.35,358599.0,109.3838,109.4119,109.0088,109.0651,358599.0
2022-10-17 13:10:00,116.34,116.58,116.12,116.28,226580.0,109.0557,109.2807,108.8495,108.9995,226580.0
2022-10-17 13:20:00,116.28,117.01,116.25,116.8,453201.0,108.9995,109.6838,108.9714,109.4869,453201.0
2022-10-17 13:30:00,116.82,116.95,116.39,116.47,274387.0,109.5057,109.6275,109.1026,109.1776,274387.0
2022-10-17 13:40:00,116.46,116.51,116.2,116.37,276700.0,109.1682,109.2151,108.9245,109.0838,276700.0
2022-10-17 13:50:00,116.37,116.37,116.19,116.29,322141.0,109.0838,109.0838,108.9151,109.0088,322141.0
2022-10-17 14:00:00,116.28,116.5,116.04,116.28,306105.0,108.9995,109.2057,108.7745,108.9995,306105.0
2022-10-17 14:10:00,116.27,116.35,116.14,116.32,193086.0,108.9901,109.0651,108.8682,109.037,193086.0
2022-10-17 14:20:00,116.32,116.34,116.03,116.29,360739.0,109.037,109.0557,108.7651,109.0088,360739.0
2022-10-17 14:30:00,116.28,116.35,115.95,116.3,239073.0,108.9995,109.0651,108.6901,109.0182,239073.0
2022-10-17 14:40:00,116.29,116.34,115.95,116.0,178936.0,109.0088,109.0557,108.6901,108.737,178936.0
2022-10-17 14:50:00,115.99,116.04,115.81,115.82,260480.0,108.7276,108.7745,108.5589,108.5683,260480.0
2022-10-17 15:00:00,115.79,115.98,115.57,115.65,244518.0,108.5402,108.7183,108.3339,108.4089,244518.0
2022-10-17 15:10:00,115.65,115.91,115.6,115.87,300891.0,108.4089,108.6526,108.3621,108.6151,300891.0
2022-10-17 15:20:00,115.87,116.09,115.73,115.87,391973.0,108.6151,108.8214,108.4839,108.6151,391973.0
2022-10-17 15:30:00,115.88,116.18,115.81,116.15,292652.0,108.6245,108.9057,108.5589,108.8776,292652.0
2022-10-17 15:40:00,116.15,116.35,115.95,116.0,487778.0,108.8776,109.0651,108.6901,108.737,487778.0
2022-10-17 15:50:00,116.01,116.21,115.77,115.87,1347284.0,108.7464,108.9339,108.5214,108.6151,1347284.0
2022-10-18 09:30:00,119.65,120.14,118.96,119.83,1293124.0,112.1585,112.6178,111.5117,112.3272,1293124.0
2022-10-18 09:40:00,119.83,119.92,118.33,118.74,670100.0,112.3272,112.4116,110.9211,111.3054,670100.0
2022-10-18 09:50:00,118.75,119.16,118.23,119.16,623769.0,111.3148,111.6992,110.8274,111.6992,623769.0
2022-10-18 10:00:00,119.13,119.97,119.03,119.93,830080.0,111.671,112.4584,111.5773,112.4209,830080.0
2022-10-18 10:10:00,119.92,119.98,119.1,119.22,687716.0,112.4116,112.4678,111.6429,111.7554,687716.0
2022-10-18 10:20:00,119.22,119.71,119.15,119.59,405866.0,111.7554,112.2147,111.6898,112.1022,405866.0
2022-10-18 10:30:00,119.59,119.61,118.92,119.02,484174.0,112.1022,112.121,111.4742,111.5679,484174.0
2022-10-18 10:40:00,119.02,119.22,118.76,118.89,344440.0,111.5679,111.7554,111.3242,111.4461,344440.0
2022-10-18 10:50:00,118.89,119.02,118.65,118.67,294733.0,111.4461,111.5679,111.2211,111.2398,294733.0
2022-10-18 11:00:00,118.64,118.87,118.14,118.17,298772.0,111.2117,111.4273,110.743,110.7711,298772.0
2022-10-18 11:10:00,118.19,118.34,117.66,117.68,270429.0,110.7899,110.9305,110.2931,110.3118,270429.0
2022-10-18 11:20:00,117.66,117.73,117.16,117.58,277342.0,110.2931,110.3587,109.8244,110.2181,277342.0
2022-10-18 11:30:00,117.57,117.67,117.2,117.36,210751.0,110.2087,110.3024,109.8619,110.0119,210751.0
2022-10-18 11:40:00,117.36,117.61,116.96,117.57,331513.0,110.0119,110.2462,109.6369,110.2087,331513.0
2022-10-18 11:50:00,117.57,117.66,117.37,117.6,138854.0,110.2087,110.2931,110.0212,110.2368,138854.0
2022-10-18 12:00:00,117.59,117.83,117.4,117.81,223598.0,110.2275,110.4524,110.0493,110.4337,223598.0
2022-10-18 12:10:00,117.82,118.12,117.8,117.94,195664.0,110.4431,110.7243,110.4243,110.5555,195664.0
2022-10-18 12:20:00,117.9,117.99,117.73,117.82,146940.0,110.518,110.6024,110.3587,110.4431,146940.0
2022-10-18 12:30:00,117.82,118.2,117.67,118.06,173325.0,110.4431,110.7993,110.3024,110.668,173325.0
2022-10-18 12:40:00,118.06,118.46,118.06,118.45,398356.0,110.668,111.043,110.668,111.0336,398356.0
2022-10-18 12:50:00,118.45,118.63,118.12,118.12,286475.0,111.0336,111.2023,110.7243,110.7243,286475.0
2022-10-18 13:00:00,118.12,118.2,117.7,117.9,252117.0,110.7243,110.7993,110.3306,110.518,252117.0
2022-10-18 13:10:00,117.89,118.34,117.78,118.17,264576.0,110.5087,110.9305,110.4056,110.7711,264576.0
2022-10-18 13:20:00,118.17,118.39,117.97,118.39,329446.0,110.7711,110.9774,110.5837,110.9774,329446.0
2022-10-18 13:30:00,118.4,118.8,118.32,118.5,217103.0,110.9867,111.3617,110.9117,111.0805,217103.0
2022-10-18 13:40:00,118.5,118.56,118.15,118.35,225980.0,111.0805,111.1367,110.7524,110.9399,225980.0
2022-10-18 13:50:00,118.36,118.55,118.2,118.49,218330.0,110.9492,111.1273,110.7993,111.0711,218330.0
2022-10-18 14:00:00,118.48,118.59,118.28,118.29,189089.0,111.0617,111.1648,110.8743,110.8836,189089.0
2022-10-18 14:10:00,118.29,118.44,118.02,118.06,311814.0,110.8836,111.0242,110.6305,110.668,311814.0
2022-10-18 14:20:00,118.06,118.61,117.98,118.55,365700.0,110.668,111.1836,110.593,111.1273,365700.0
2022-10-18 14:30:00,118.55,118.61,117.99,118.1,268658.0,111.1273,111.1836,110.6024,110.7055,268658.0
2022-10-18 14:40:00,118.09,118.14,117.78,118.0,261414.0,110.6961,110.743,110.4056,110.6118,261414.0
2022-10-18 14:50:00,118.01,118.14,117.94,118.01,332793.0,110.6212,110.743,110.5555,110.6212,332793.0
2022-10-18 15:00:00,118.01,118.41,117.86,118.24,359951.0,110.6212,110.9961,110.4805,110.8368,359951.0
2022-10-18 15:10:00,118.24,118.37,118.07,118.29,236961.0,110.8368,110.9586,110.6774,110.8836,236961.0
2022-10-18 15:20:00,118.28,118.63,118.28,118.55,293481.0,110.8743,111.2023,110.8743,111.1273,293481.0
2022-10-18 15:30:00,118.56,118.88,118.49,118.85,419263.0,111.1367,111.4367,111.0711,111.4086,419263.0
2022-10-18 15:40:00,118.85,119.19,118.85,119.07,603645.0,111.4086,111.7273,111.4086,111.6148,603645.0
2022-10-18 15:50:00,119.04,119.23,118.58,118.87,1722929.0,111.5867,111.7648,111.1555,111.4273,1722929.0
2022-10-19 09:30:00,117.99,118.83,117.82,118.0,741534.0,110.6024,111.3898,110.4431,110.6118,741534.0
2022-10-19 09:40:00,117.98,118.25,117.46,117.79,518454.0,110.593,110.8461,110.1056,110.4149,518454.0
2022-10-19 09:50:00,117.79,118.26,117.53,117.91,435496.0,110.4149,110.8555,110.1712,110.5274,435496.0
2022-10-19 10:00:00,117.89,118.04,117.55,117.77,341444.0,110.5087,110.6493,110.19,110.3962,341444.0
2022-10-19 10:10:00,117.76,117.96,117.27,117.84,356049.0,110.3868,110.5743,109.9275,110.4618,356049.0
2022-10-19 10:20:00,117.82,118.36,117.73,117.96,265620.0,110.4431,110.9492,110.3587,110.5743,265620.0
2022-10-19 10:30:00,117.97,118.14,117.58,117.82,333322.0,110.5837,110.743,110.2181,110.4431,333322.0
2022-10-19 10:40:00,117.81,117.83,117.45,117.66,241164.0,110.4337,110.4524,110.0962,110.2931,241164.0
2022-10-19 10:50:00,117.66,117.82,117.47,117.81,348518.0,110.2931,110.4431,110.115,110.4337,348518.0
2022-10-19 11:00:00,117.8,117.86,117.44,117.6,144978.0,110.4243,110.4805,110.0868,110.2368,144978.0
2022-10-19 11:10:00,117.58,118.06,117.56,117.94,186544.0,110.2181,110.668,110.1993,110.5555,186544.0
2022-10-19 11:20:00,117.95,117.98,117.46,117.59,122803.0,110.5649,110.593,110.1056,110.2275,122803.0
2022-10-19 11:30:00,117.59,117.59,117.12,117.3,166943.0,110.2275,110.2275,109.7869,109.9556,166943.0
2022-10-19 11:40:00,117.29,117.5,117.23,117.32,157362.0,109.9462,110.1431,109.89,109.9744,157362.0
2022-10-19 11:50:00,117.31,117.42,117.17,117.2,99401.0,109.965,110.0681,109.8338,109.8619,99401.0
2022-10-19 12:00:00,117.17,117.32,116.98,117.13,180159.0,109.8338,109.9744,109.6556,109.7963,180159.0
2022-10-19 12:10:00,117.14,117.31,117.09,117.28,129627.0,109.8056,109.965,109.7588,109.9369,129627.0
2022-10-19 12:20:00,117.28,117.32,116.97,117.07,142233.0,109.9369,109.9744,109.6463,109.74,142233.0
2022-10-19 12:30:00,117.07,117.41,117.02,117.19,134039.0,109.74,110.0587,109.6931,109.8525,134039.0
2022-10-19 12:40:00,117.19,117.19,116.67,116.75,191283.0,109.8525,109.8525,109.3651,109.44,191283.0
2022-10-19 12:50:00,116.75,116.91,116.57,116.63,162184.0,109.44,109.59,109.2713,109.3276,162184.0
2022-10-19 13:00:00,116.62,116.73,116.12,116.22,227117.0,109.3182,109.4213,108.8495,108.9432,227117.0
2022-10-19 13:10:00,116.21,116.36,115.95,115.97,124283.0,108.9339,109.0745,108.6901,108.7089,124283.0
2022-10-19 13:20:00,115.96,116.38,115.96,116.16,117813.0,108.6995,109.0932,108.6995,108.887,117813.0
2022-10-19 13:30:00,116.16,116.32,115.87,115.97,153406.0,108.887,109.037,108.6151,108.7089,153406.0
2022-10-19 13:40:00,115.95,116.21,115.87,115.94,127223.0,108.6901,108.9339,108.6151,108.6808,127223.0
2022-10-19 13:50:00,115.95,116.14,115.87,116.13,132402.0,108.6901,108.8682,108.6151,108.8589,132402.0
2022-10-19 14:00:00,116.12,116.43,116.02,116.29,202827.0,108.8495,109.1401,108.7558,109.0088,202827.0
2022-10-19 14:10:00,116.29,116.47,116.17,116.23,185621.0,109.0088,109.1776,108.8964,108.9526,185621.0
2022-10-19 14:20:00,116.22,116.35,116.1,116.33,139511.0,108.9432,109.0651,108.8307,109.0463,139511.0
2022-10-19 14:30:00,116.33,116.43,116.05,116.06,189644.0,109.0463,109.1401,108.7839,108.7932,189644.0
2022-10-19 14:40:00,116.06,116.12,115.79,115.84,210030.0,108.7932,108.8495,108.5402,108.587,210030.0
2022-10-19 14:50:00,115.84,115.91,115.67,115.88,159945.0,108.587,108.6526,108.4277,108.6245,159945.0
2022-10-19 15:00:00,115.87,116.06,115.78,116.03,247856.0,108.6151,108.7932,108.5308,108.7651,247856.0
2022-10-19 15:10:00,116.05,116.35,116.02,116.17,201409.0,108.7839,109.0651,108.7558,108.8964,201409.0
2022-10-19 15:20:00,116.17,116.2,115.85,116.04,335765.0,108.8964,108.9245,108.5964,108.7745,335765.0
2022-10-19 15:30:00,116.05,116.31,115.97,116.18,271729.0,108.7839,109.0276,108.7089,108.9057,271729.0
2022-10-19 15:40:00,116.17,116.34,116.04,116.23,321210.0,108.8964,109.0557,108.7745,108.9526,321210.0
2022-10-19 15:50:00,116.24,116.71,116.18,116.55,1061331.0,108.962,109.4026,108.9057,109.2526,1061331.0
2022-10-20 09:30:00,117.16,117.73,116.44,117.13,389053.0,109.8244,110.3587,109.1495,109.7963,389053.0
2022-10-20 09:40:00,117.13,117.53,116.88,117.44,196123.0,109.7963,110.1712,109.5619,110.0868,196123.0
2022-10-20 09:50:00,117.44,117.78,117.22,117.23,305156.0,110.0868,110.4056,109.8806,109.89,305156.0
2022-10-20 10:00:00,117.25,118.6,117.22,118.57,252798.0,109.9087,111.1742,109.8806,111.1461,252798.0
2022-10-20 10:10:00,118.6,118.65,118.07,118.53,243210.0,111.1742,111.2211,110.6774,111.1086,243210.0
2022-10-20 10:20:00,118.53,118.71,118.13,118.43,170615.0,111.1086,111.2773,110.7336,111.0149,170615.0
2022-10-20 10:30:00,118.43,118.47,117.61,117.74,160642.0,111.0149,111.0524,110.2462,110.3681,160642.0
2022-10-20 10:40:00,117.76,117.84,117.51,117.73,118137.0,110.3868,110.4618,110.1525,110.3587,118137.0
2022-10-20 10:50:00,117.7,117.77,117.3,117.66,109276.0,110.3306,110.3962,109.9556,110.2931,109276.0
2022-10-20 11:00:00,117.66,117.68,117.34,117.68,93331.0,110.2931,110.3118,109.9931,110.3118,93331.0
2022-10-20 11:10:00,117.7,117.71,117.35,117.44,121205.0,110.3306,110.3399,110.0025,110.0868,121205.0
2022-10-20 11:20:00,117.45,117.5,117.14,117.26,141601.0,110.0962,110.1431,109.8056,109.9181,141601.0
2022-10-20 11:30:00,117.25,117.54,117.19,117.48,228343.0,109.9087,110.1806,109.8525,110.1243,228343.0
2022-10-20 11:40:00,117.48,117.6,117.28,117.36,138838.0,110.1243,110.2368,109.9369,110.0119,138838.0
2022-10-20 11:50:00,117.34,117.46,117.08,117.17,131973.0,109.9931,110.1056,109.7494,109.8338,131973.0
2022-10-20 12:00:00,117.15,117.21,116.61,116.65,117599.0,109.815,109.8712,109.3088,109.3463,117599.0
2022-10-20 12:10:00,116.66,116.91,116.53,116.87,181352.0,109.3557,109.59,109.2338,109.5525,181352.0
2022-10-20 12:20:00,116.86,116.89,116.48,116.59,164892.0,109.5432,109.5713,109.187,109.2901,164892.0
2022-10-20 12:30:00,116.59,116.77,116.46,116.48,154632.0,109.2901,109.4588,109.1682,109.187,154632.0
2022-10-20 12:40:00,116.49,116.63,116.29,116.46,108274.0,109.1963,109.3276,109.0088,109.1682,108274.0
2022-10-20 12:50:00,116.47,116.79,116.29,116.78,108929.0,109.1776,109.4775,109.0088,109.4682,108929.0
2022-10-20 13:00:00,116.78,116.93,116.38,116.53,180848.0,109.4682,109.6088,109.0932,109.2338,180848.0
2022-10-20 13:10:00,116.52,116.64,116.24,116.28,149402.0,109.2244,109.3369,108.962,108.9995,149402.0
2022-10-20 13:20:00,116.26,116.62,116.19,116.48,157953.0,108.9807,109.3182,108.9151,109.187,157953.0
2022-10-20 13:30:00,116.47,116.63,116.34,116.52,90723.0,109.1776,109.3276,109.0557,109.2244,90723.0
2022-10-20 13:40:00,116.52,116.64,116.12,116.21,125683.0,109.2244,109.3369,108.8495,108.9339,125683.0
2022-10-20 13:50:00,116.18,116.52,116.04,116.5,104291.0,108.9057,109.2244,108.7745,109.2057,104291.0
2022-10-20 14:00:00,116.47,116.53,116.06,116.19,200980.0,109.1776,109.2338,108.7932,108.9151,200980.0
2022-10-20 14:10:00,116.2,116.22,115.89,115.91,180866.0,108.9245,108.9432,108.6339,108.6526,180866.0
2022-10-20 14:20:00,115.91,115.91,115.68,115.71,145681.0,108.6526,108.6526,108.437,108.4652,145681.0
2022-10-20 14:30:00,115.71,116.09,115.69,116.05,126951.0,108.4652,108.8214,108.4464,108.7839,126951.0
2022-10-20 14:40:00,116.04,116.2,115.88,116.08,112696.0,108.7745,108.9245,108.6245,108.812,112696.0
2022-10-20 14:50:00,116.08,116.39,115.92,116.16,114640.0,108.812,109.1026,108.662,108.887,114640.0
2022-10-20 15:00:00,116.16,116.46,116.16,116.34,115081.0,108.887,109.1682,108.887,109.0557,115081.0
2022-10-20 15:10:00,116.36,116.4,115.94,115.97,145285.0,109.0745,109.112,108.6808,108.7089,145285.0
2022-10-20 15:20:00,115.98,116.01,115.65,115.79,185082.0,108.7183,108.7464,108.4089,108.5402,185082.0
2022-10-20 15:30:00,115.8,115.95,115.65,115.83,189931.0,108.5495,108.6901,108.4089,108.5777,189931.0
2022-10-20 15:40:00,115.84,116.17,115.8,116.13,239744.0,108.587,108.8964,108.5495,108.8589,239744.0
2022-10-20 15:50:00,116.14,116.59,115.92,116.07,982198.0,108.8682,109.2901,108.662,108.8026,982198.0
2022-10-21 09:30:00,116.46,117.26,116.33,116.88,1337320.0,109.1682,109.9181,109.0463,109.5619,1337320.0
2022-10-21 09:40:00,116.88,118.74,116.38,118.4,464388.0,109.5619,111.3054,109.0932,110.9867,464388.0
2022-10-21 09:50:00,118.42,119.22,118.35,119.17,421562.0,111.0055,111.7554,110.9399,111.7085,421562.0
2022-10-21 10:00:00,119.17,120.26,119.1,120.2,870924.0,111.7085,112.7303,111.6429,112.674,870924.0
2022-10-21 10:10:00,120.18,120.2,119.36,119.52,604036.0,112.6553,112.674,111.8866,112.0366,604036.0
2022-10-21 10:20:00,119.52,119.71,118.43,118.47,518623.0,112.0366,112.2147,111.0149,111.0524,518623.0
2022-10-21 10:30:00,118.5,118.84,118.15,118.74,460882.0,111.0805,111.3992,110.7524,111.3054,460882.0
2022-10-21 10:40:00,118.74,118.86,118.38,118.67,531212.0,111.3054,111.4179,110.968,111.2398,531212.0
2022-10-21 10:50:00,118.66,118.83,118.42,118.69,317713.0,111.2305,111.3898,111.0055,111.2586,317713.0
2022-10-21 11:00:00,118.69,118.78,118.25,118.67,267721.0,111.2586,111.3429,110.8461,111.2398,267721.0
2022-10-21 11:10:00,118.68,119.37,118.68,119.09,236739.0,111.2492,111.896,111.2492,111.6335,236739.0
2022-10-21 11:20:00,119.01,119.42,118.74,119.07,337089.0,111.5585,111.9429,111.3054,111.6148,337089.0
2022-10-21 11:30:00,119.07,119.59,118.89,119.01,219585.0,111.6148,112.1022,111.4461,111.5585,219585.0
2022-10-21 11:40:00,119.02,119.49,118.9,119.37,154247.0,111.5679,112.0085,111.4554,111.896,154247.0
2022-10-21 11:50:00,119.32,119.87,119.24,119.87,368295.0,111.8491,112.3647,111.7741,112.3647,368295.0
2022-10-21 12:00:00,119.86,120.23,119.82,119.82,318847.0,112.3553,112.7022,112.3178,112.3178,318847.0
2022-10-21 12:10:00,119.82,119.85,119.23,119.27,197023.0,112.3178,112.346,111.7648,111.8023,197023.0
2022-10-21 12:20:00,119.28,119.65,119.16,119.32,182721.0,111.8116,112.1585,111.6992,111.8491,182721.0
2022-10-21 12:30:00,119.35,119.98,119.27,119.63,144808.0,111.8773,112.4678,111.8023,112.1397,144808.0
2022-10-21 12:40:00,119.64,120.22,119.64,120.2,172763.0,112.1491,112.6928,112.1491,112.674,172763.0
2022-10-21 12:50:00,120.19,120.29,119.86,119.93,201902.0,112.6647,112.7584,112.3553,112.4209,201902.0
2022-10-21 13:00:00,119.94,120.25,119.94,120.08,170980.0,112.4303,112.7209,112.4303,112.5615,170980.0
2022-10-21 13:10:00,120.07,120.12,119.87,120.08,229551.0,112.5522,112.599,112.3647,112.5615,229551.0
2022-10-21 13:20:00,120.08,120.34,119.94,120.31,268069.0,112.5615,112.8053,112.4303,112.7771,268069.0
2022-10-21 13:30:00,120.3,120.52,120.29,120.42,183769.0,112.7678,112.974,112.7584,112.8803,183769.0
2022-10-21 13:40:00,120.41,121.01,120.41,121.01,333821.0,112.8709,113.4333,112.8709,113.4333,333821.0
2022-10-21 13:50:00,121.03,121.28,120.9,121.28,237332.0,113.4521,113.6864,113.3302,113.6864,237332.0
2022-10-21 14:00:00,121.27,121.49,121.19,121.48,234154.0,113.677,113.8833,113.602,113.8739,234154.0
2022-10-21 14:10:00,121.47,121.62,121.17,121.24,467711.0,113.8645,114.0051,113.5833,113.6489,467711.0
2022-10-21 14:20:00,121.23,121.37,121.14,121.33,133291.0,113.6395,113.7708,113.5552,113.7333,133291.0
2022-10-21 14:30:00,121.33,121.46,121.13,121.2,127148.0,113.7333,113.8551,113.5458,113.6114,127148.0
2022-10-21 14:40:00,121.2,121.24,120.87,121.09,167482.0,113.6114,113.6489,113.3021,113.5083,167482.0
2022-10-21 14:50:00,121.1,121.38,120.93,121.36,221856.0,113.5177,113.7802,113.3583,113.7614,221856.0
2022-10-21 15:00:00,121.37,121.42,121.18,121.32,189359.0,113.7708,113.8176,113.5927,113.7239,189359.0
2022-10-21 15:10:00,121.32,121.52,121.29,121.5,298477.0,113.7239,113.9114,113.6958,113.8926,298477.0
2022-10-21 15:20:00,121.5,121.77,121.49,121.72,321364.0,113.8926,114.1457,113.8833,114.0989,321364.0
2022-10-21 15:30:00,121.72,122.0,121.63,121.96,669664.0,114.0989,114.3613,114.0145,114.3238,669664.0
2022-10-21 15:40:00,121.96,122.29,121.95,122.04,723325.0,114.3238,114.6332,114.3145,114.3988,723325.0
2022-10-21 15:50:00,122.03,122.39,121.82,122.26,1518675.0,114.3895,114.7269,114.1926,114.6051,1518675.0
2022-10-24 09:30:00,122.07,122.85,121.43,122.3,702318.0,114.427,115.1581,113.827,114.6426,702318.0
2022-10-24 09:40:00,122.29,123.06,121.78,122.07,471592.0,114.6332,115.355,114.1551,114.427,471592.0
2022-10-24 09:50:00,122.1,122.4,121.68,121.75,321730.0,114.4551,114.7363,114.0614,114.127,321730.0
2022-10-24 10:00:00,121.78,122.07,121.33,121.76,265877.0,114.1551,114.427,113.7333,114.1364,265877.0
2022-10-24 10:10:00,121.77,122.42,121.75,122.22,185946.0,114.1457,114.755,114.127,114.5676,185946.0
2022-10-24 10:20:00,122.24,122.27,121.44,121.8,179147.0,114.5863,114.6144,113.8364,114.1739,179147.0
2022-10-24 10:30:00,121.77,122.28,121.62,121.79,281785.0,114.1457,114.6238,114.0051,114.1645,281785.0
2022-10-24 10:40:00,121.8,121.9,121.43,121.57,212559.0,114.1739,114.2676,113.827,113.9583,212559.0
2022-10-24 10:50:00,121.59,122.08,121.57,121.93,164698.0,113.977,114.4363,113.9583,114.2957,164698.0
2022-10-24 11:00:00,121.95,122.23,121.6,121.73,213666.0,114.3145,114.5769,113.9864,114.1082,213666.0
2022-10-24 11:10:00,121.71,121.89,121.33,121.49,170865.0,114.0895,114.2582,113.7333,113.8833,170865.0
2022-10-24 11:20:00,121.53,121.78,121.42,121.49,121815.0,113.9208,114.1551,113.8176,113.8833,121815.0
2022-10-24 11:30:00,121.5,121.81,121.37,121.72,106611.0,113.8926,114.1832,113.7708,114.0989,106611.0
2022-10-24 11:40:00,121.74,121.9,121.54,121.89,148146.0,114.1176,114.2676,113.9301,114.2582,148146.0
2022-10-24 11:50:00,121.89,122.14,121.75,122.01,155793.0,114.2582,114.4926,114.127,114.3707,155793.0
2022-10-24 12:00:00,121.99,122.09,121.9,121.91,98621.0,114.352,114.4457,114.2676,114.277,98621.0
2022-10-24 12:10:00,121.9,122.07,121.8,121.96,79645.0,114.2676,114.427,114.1739,114.3238,79645.0
2022-10-24 12:20:00,122.0,122.11,121.85,121.89,97901.0,114.3613,114.4644,114.2207,114.2582,97901.0
2022-10-24 12:30:00,121.88,122.14,121.86,121.95,116261.0,114.2488,114.4926,114.2301,114.3145,116261.0
2022-10-24 12:40:00,121.98,122.06,121.81,121.92,115620.0,114.3426,114.4176,114.1832,114.2863,115620.0
2022-10-24 12:50:00,121.92,121.99,121.61,121.63,96857.0,114.2863,114.352,113.9958,114.0145,96857.0
2022-10-24 13:00:00,121.63,121.92,121.52,121.88,133789.0,114.0145,114.2863,113.9114,114.2488,133789.0
2022-10-24 13:10:00,121.88,122.0,121.74,121.98,113388.0,114.2488,114.3613,114.1176,114.3426,113388.0
2022-10-24 13:20:00,121.98,122.27,121.87,122.23,215915.0,114.3426,114.6144,114.2395,114.5769,215915.0
2022-10-24 13:30:00,122.25,122.36,122.13,122.34,162456.0,114.5957,114.6988,114.4832,114.68,162456.0
2022-10-24 13:40:00,122.36,122.39,122.25,122.3,110135.0,114.6988,114.7269,114.5957,114.6426,110135.0
2022-10-24 13:50:00,122.27,122.49,122.23,122.37,129740.0,114.6144,114.8207,114.5769,114.7082,129740.0
2022-10-24 14:00:00,122.37,122.74,122.27,122.7,142120.0,114.7082,115.055,114.6144,115.0175,142120.0
2022-10-24 14:10:00,122.7,122.89,122.58,122.83,147231.0,115.0175,115.1956,114.905,115.1394,147231.0
2022-10-24 14:20:00,122.82,123.1,122.76,122.98,217913.0,115.13,115.3925,115.0737,115.28,217913.0
2022-10-24 14:30:00,122.94,123.06,122.75,122.8,144294.0,115.2425,115.355,115.0644,115.1112,144294.0
2022-10-24 14:40:00,122.8,123.06,122.69,122.94,163303.0,115.1112,115.355,115.0081,115.2425,163303.0
2022-10-24 14:50:00,122.92,123.0,122.78,122.89,111287.0,115.2237,115.2987,115.0925,115.1956,111287.0
2022-10-24 15:00:00,122.9,122.97,122.74,122.8,147592.0,115.205,115.2706,115.055,115.1112,147592.0
2022-10-24 15:10:00,122.81,123.04,122.77,123.0,178660.0,115.1206,115.3362,115.0831,115.2987,178660.0
2022-10-24 15:20:00,123.01,123.01,122.74,122.92,159356.0,115.3081,115.3081,115.055,115.2237,159356.0
2022-10-24 15:30:00,122.91,122.99,122.57,122.66,224085.0,115.2144,115.2893,114.8956,114.98,224085.0
2022-10-24 15:40:00,122.65,122.71,122.52,122.57,261701.0,114.9706,115.0269,114.8488,114.8956,261701.0
2022-10-24 15:50:00,122.57,122.67,122.23,122.39,881701.0,114.8956,114.9894,114.5769,114.7269,881701.0
2022-10-25 09:30:00,121.85,121.85,120.89,121.5,630426.0,114.2207,114.2207,113.3208,113.8926,630426.0
2022-10-25 09:40:00,121.53,122.25,121.35,122.09,230713.0,113.9208,114.5957,113.752,114.4457,230713.0
2022-10-25 09:50:00,122.1,122.45,121.91,122.39,302431.0,114.4551,114.7832,114.277,114.7269,302431.0
2022-10-25 10:00:00,122.4,122.44,121.72,122.01,202759.0,114.7363,114.7738,114.0989,114.3707,202759.0
2022-10-25 10:10:00,122.03,122.35,121.94,122.26,188947.0,114.3895,114.6894,114.3051,114.6051,188947.0
2022-10-25 10:20:00,122.27,122.99,122.24,122.98,374591.0,114.6144,115.2893,114.5863,115.28,374591.0
2022-10-25 10:30:00,122.98,123.03,122.27,122.37,194694.0,115.28,115.3268,114.6144,114.7082,194694.0
2022-10-25 10:40:00,122.38,122.9,122.3,122.89,219177.0,114.7175,115.205,114.6426,115.1956,219177.0
2022-10-25 10:50:00,122.9,123.19,122.82,122.88,193787.0,115.205,115.4768,115.13,115.1862,193787.0
2022-10-25 11:00:00,122.89,122.97,122.56,122.83,157243.0,115.1956,115.2706,114.8863,115.1394,157243.0
2022-10-25 11:10:00,122.85,123.0,122.72,122.99,130494.0,115.1581,115.2987,115.0363,115.2893,130494.0
2022-10-25 11:20:00,122.98,123.19,122.84,123.03,148501.0,115.28,115.4768,115.1487,115.3268,148501.0
2022-10-25 11:30:00,123.0,123.15,122.92,122.97,103151.0,115.2987,115.4393,115.2237,115.2706,103151.0
2022-10-25 11:40:00,122.96,123.16,122.92,123.15,125697.0,115.2612,115.4487,115.2237,115.4393,125697.0
2022-10-25 11:50:00,123.12,123.18,122.88,122.93,80938.0,115.4112,115.4675,115.1862,115.2331,80938.0
2022-10-25 12:00:00,122.94,123.04,122.84,123.02,68669.0,115.2425,115.3362,115.1487,115.3175,68669.0
2022-10-25 12:10:00,123.02,123.06,122.86,123.0,157247.0,115.3175,115.355,115.1675,115.2987,157247.0
2022-10-25 12:20:00,123.0,123.05,122.82,122.86,90917.0,115.2987,115.3456,115.13,115.1675,90917.0
2022-10-25 12:30:00,122.86,123.07,122.79,123.03,335751.0,115.1675,115.3643,115.1019,115.3268,335751.0
2022-10-25 12:40:00,123.02,123.28,122.83,122.85,166436.0,115.3175,115.5612,115.1394,115.1581,166436.0
2022-10-25 12:50:00,122.85,123.1,122.81,122.83,136541.0,115.1581,115.3925,115.1206,115.1394,136541.0
2022-10-25 13:00:00,122.84,123.13,122.76,123.0,117367.0,115.1487,115.4206,115.0737,115.2987,117367.0
2022-10-25 13:10:00,122.99,123.05,122.78,122.85,118953.0,115.2893,115.3456,115.0925,115.1581,118953.0
2022-10-25 13:20:00,122.84,122.85,122.69,122.78,85953.0,115.1487,115.1581,115.0081,115.0925,85953.0
2022-10-25 13:30:00,122.78,123.06,122.71,122.72,123708.0,115.0925,115.355,115.0269,115.0363,123708.0
2022-10-25 13:40:00,122.73,122.92,122.6,122.89,129642.0,115.0456,115.2237,114.9238,115.1956,129642.0
2022-10-25 13:50:00,122.89,122.9,122.75,122.78,97914.0,115.1956,115.205,115.0644,115.0925,97914.0
2022-10-25 14:00:00,122.77,122.97,122.76,122.96,111645.0,115.0831,115.2706,115.0737,115.2612,111645.0
2022-10-25 14:10:00,122.95,123.02,122.84,123.01,70226.0,115.2519,115.3175,115.1487,115.3081,70226.0
2022-10-25 14:20:00,123.0,123.06,122.8,122.89,97561.0,115.2987,115.355,115.1112,115.1956,97561.0
2022-10-25 14:30:00,122.89,123.05,122.84,122.88,96214.0,115.1956,115.3456,115.1487,115.1862,96214.0
2022-10-25 14:40:00,122.88,122.94,122.66,122.77,128791.0,115.1862,115.2425,114.98,115.0831,128791.0
2022-10-25 14:50:00,122.8,122.94,122.72,122.76,102315.0,115.1112,115.2425,115.0363,115.0737,102315.0
2022-10-25 15:00:00,122.77,122.96,122.75,122.89,198191.0,115.0831,115.2612,115.0644,115.1956,198191.0
2022-10-25 15:10:00,122.89,122.96,122.82,122.89,128645.0,115.1956,115.2612,115.13,115.1956,128645.0
2022-10-25 15:20:00,122.9,123.11,122.88,123.1,292581.0,115.205,115.4018,115.1862,115.3925,292581.0
2022-10-25 15:30:00,123.09,123.22,122.84,122.93,230699.0,115.3831,115.5049,115.1487,115.2331,230699.0
2022-10-25 15:40:00,122.95,122.98,122.8,122.9,266022.0,115.2519,115.28,115.1112,115.205,266022.0
2022-10-25 15:50:00,122.89,122.91,122.65,122.79,622533.0,115.1956,115.2144,114.9706,115.1019,622533.0
2022-10-26 09:30:00,123.0,124.53,122.88,123.81,545784.0,115.2987,116.7329,115.1862,116.058,545784.0
2022-10-26 09:40:00,123.81,124.44,123.3,124.1,327766.0,116.058,116.6486,115.5799,116.3298,327766.0
2022-10-26 09:50:00,124.09,124.3,123.9,124.07,243169.0,116.3205,116.5173,116.1424,116.3017,243169.0
2022-10-26 10:00:00,124.1,124.72,124.04,124.25,288173.0,116.3298,116.911,116.2736,116.4705,288173.0
2022-10-26 10:10:00,124.28,124.45,123.9,124.42,228007.0,116.4986,116.6579,116.1424,116.6298,228007.0
2022-10-26 10:20:00,124.43,124.9,124.25,124.86,210905.0,116.6392,117.0798,116.4705,117.0423,210905.0
2022-10-26 10:30:00,124.86,124.92,124.21,124.29,191876.0,117.0423,117.0985,116.433,116.508,191876.0
2022-10-26 10:40:00,124.29,124.69,124.27,124.42,164478.0,116.508,116.8829,116.4892,116.6298,164478.0
2022-10-26 10:50:00,124.44,124.46,124.22,124.39,136485.0,116.6486,116.6673,116.4423,116.6017,136485.0
2022-10-26 11:00:00,124.4,124.85,124.4,124.81,139947.0,116.6111,117.0329,116.6111,116.9954,139947.0
2022-10-26 11:10:00,124.82,125.16,124.74,124.86,340287.0,117.0048,117.3235,116.9298,117.0423,340287.0
2022-10-26 11:20:00,124.88,125.2,124.85,124.94,205175.0,117.061,117.361,117.0329,117.1173,205175.0
2022-10-26 11:30:00,124.95,125.13,124.91,124.94,184560.0,117.1266,117.2954,117.0891,117.1173,184560.0
2022-10-26 11:40:00,124.94,125.03,124.78,124.93,100955.0,117.1173,117.2016,116.9673,117.1079,100955.0
2022-10-26 11:50:00,124.91,124.95,124.49,124.69,147092.0,117.0891,117.1266,116.6954,116.8829,147092.0
2022-10-26 12:00:00,124.7,124.76,124.22,124.32,135213.0,116.8923,116.9485,116.4423,116.5361,135213.0
2022-10-26 12:10:00,124.3,124.47,124.04,124.32,161706.0,116.5173,116.6767,116.2736,116.5361,161706.0
2022-10-26 12:20:00,124.33,124.47,124.22,124.26,96635.0,116.5454,116.6767,116.4423,116.4798,96635.0
2022-10-26 12:30:00,124.26,124.49,124.06,124.08,90772.0,116.4798,116.6954,116.2924,116.3111,90772.0
2022-10-26 12:40:00,124.1,124.21,123.97,124.0,80251.0,116.3298,116.433,116.208,116.2361,80251.0
2022-10-26 12:50:00,124.0,124.14,123.63,123.76,223508.0,116.2361,116.3673,115.8893,116.0111,223508.0
2022-10-26 13:00:00,123.75,123.99,123.53,123.92,149520.0,116.0018,116.2267,115.7955,116.1611,149520.0
2022-10-26 13:10:00,123.92,124.13,123.79,123.96,127049.0,116.1611,116.358,116.0393,116.1986,127049.0
2022-10-26 13:20:00,123.97,123.99,123.76,123.84,140093.0,116.208,116.2267,116.0111,116.0861,140093.0
2022-10-26 13:30:00,123.86,123.94,123.67,123.94,139292.0,116.1049,116.1799,115.9268,116.1799,139292.0
2022-10-26 13:40:00,123.92,124.04,123.73,123.81,65256.0,116.1611,116.2736,115.983,116.058,65256.0
2022-10-26 13:50:00,123.83,124.07,123.83,123.99,65072.0,116.0768,116.3017,116.0768,116.2267,65072.0
2022-10-26 14:00:00,123.98,124.25,123.96,124.22,65750.0,116.2174,116.4705,116.1986,116.4423,65750.0
2022-10-26 14:10:00,124.21,124.3,124.03,124.07,85542.0,116.433,116.5173,116.2642,116.3017,85542.0
2022-10-26 14:20:00,124.06,124.12,123.9,124.01,75970.0,116.2924,116.3486,116.1424,116.2455,75970.0
2022-10-26 14:30:00,123.99,124.15,123.88,124.11,75310.0,116.2267,116.3767,116.1236,116.3392,75310.0
2022-10-26 14:40:00,124.12,124.13,123.75,123.95,86999.0,116.3486,116.358,116.0018,116.1892,86999.0
2022-10-26 14:50:00,123.92,123.92,123.69,123.73,152035.0,116.1611,116.1611,115.9455,115.983,152035.0
2022-10-26 15:00:00,123.73,123.73,123.44,123.64,116103.0,115.983,115.983,115.7112,115.8987,116103.0
2022-10-26 15:10:00,123.64,123.87,123.43,123.85,118644.0,115.8987,116.1142,115.7018,116.0955,118644.0
2022-10-26 15:20:00,123.85,124.03,123.8,124.01,128113.0,116.0955,116.2642,116.0486,116.2455,128113.0
2022-10-26 15:30:00,124.01,124.09,123.91,124.05,155980.0,116.2455,116.3205,116.1517,116.283,155980.0
2022-10-26 15:40:00,124.04,124.3,124.03,124.15,255863.0,116.2736,116.5173,116.2642,116.3767,255863.0
2022-10-26 15:50:00,124.14,124.17,123.94,124.09,669088.0,116.3673,116.3955,116.1799,116.3205,669088.0
2022-10-27 09:30:00,125.2,126.2,125.2,125.93,693770.0,117.361,118.2984,117.361,118.0453,693770.0
2022-10-27 09:40:00,125.95,125.98,125.08,125.41,251426.0,118.064,118.0921,117.2485,117.5578,251426.0
2022-10-27 09:50:00,125.4,125.74,125.18,125.71,244410.0,117.5485,117.8672,117.3422,117.839,244410.0
2022-10-27 10:00:00,125.69,125.84,125.27,125.36,219828.0,117.8203,117.9609,117.4266,117.511,219828.0
2022-10-27 10:10:00,125.34,125.77,125.14,125.53,245783.0,117.4922,117.8953,117.3047,117.6703,245783.0
2022-10-27 10:20:00,125.55,125.84,125.33,125.68,211025.0,117.6891,117.9609,117.4828,117.8109,211025.0
2022-10-27 10:30:00,125.68,126.01,125.4,125.69,195922.0,117.8109,118.1203,117.5485,117.8203,195922.0
2022-10-27 10:40:00,125.7,125.75,125.45,125.56,228998.0,117.8297,117.8765,117.5953,117.6984,228998.0
2022-10-27 10:50:00,125.56,125.91,125.34,125.66,161824.0,117.6984,118.0265,117.4922,117.7922,161824.0
2022-10-27 11:00:00,125.64,125.71,125.35,125.47,139618.0,117.7734,117.839,117.5016,117.6141,139618.0
2022-10-27 11:10:00,125.46,125.65,125.13,125.22,152248.0,117.6047,117.7828,117.2954,117.3797,152248.0
2022-10-27 11:20:00,125.21,125.37,124.94,125.06,169101.0,117.3703,117.5203,117.1173,117.2297,169101.0
2022-10-27 11:30:00,125.03,125.34,124.78,125.04,191323.0,117.2016,117.4922,116.9673,117.211,191323.0
2022-10-27 11:40:00,125.03,125.11,124.63,125.06,176454.0,117.2016,117.2766,116.8267,117.2297,176454.0
2022-10-27 11:50:00,125.07,125.22,124.87,125.12,144013.0,117.2391,117.3797,117.0516,117.286,144013.0
2022-10-27 12:00:00,125.14,125.42,124.99,125.29,136805.0,117.3047,117.5672,117.1641,117.4453,136805.0
2022-10-27 12:10:00,125.28,125.42,125.16,125.31,172653.0,117.436,117.5672,117.3235,117.4641,172653.0
2022-10-27 12:20:00,125.33,125.52,124.9,124.95,173589.0,117.4828,117.6609,117.0798,117.1266,173589.0
2022-10-27 12:30:00,124.93,125.14,124.79,124.79,93931.0,117.1079,117.3047,116.9766,116.9766,93931.0
2022-10-27 12:40:00,124.77,125.02,124.75,125.0,93354.0,116.9579,117.1922,116.9392,117.1735,93354.0
2022-10-27 12:50:00,124.99,125.45,124.99,125.37,142878.0,117.1641,117.5953,117.1641,117.5203,142878.0
2022-10-27 13:00:00,125.4,125.69,125.24,125.65,134622.0,117.5485,117.8203,117.3985,117.7828,134622.0
2022-10-27 13:10:00,125.62,125.66,125.3,125.47,142538.0,117.7547,117.7922,117.4547,117.6141,142538.0
2022-10-27 13:20:00,125.47,125.65,125.19,125.22,73668.0,117.6141,117.7828,117.3516,117.3797,73668.0
2022-10-27 13:30:00,125.23,125.29,124.98,125.01,76761.0,117.3891,117.4453,117.1548,117.1829,76761.0
2022-10-27 13:40:00,125.0,125.19,124.95,125.01,101970.0,117.1735,117.3516,117.1266,117.1829,101970.0
2022-10-27 13:50:00,125.01,125.1,124.91,124.92,65679.0,117.1829,117.2672,117.0891,117.0985,65679.0
2022-10-27 14:00:00,124.92,125.0,124.83,124.85,75995.0,117.0985,117.1735,117.0141,117.0329,75995.0
2022-10-27 14:10:00,124.84,125.12,124.84,125.09,156654.0,117.0235,117.286,117.0235,117.2579,156654.0
2022-10-27 14:20:00,125.09,125.1,124.96,124.97,84559.0,117.2579,117.2672,117.136,117.1454,84559.0
2022-10-27 14:30:00,124.96,125.12,124.9,124.93,122324.0,117.136,117.286,117.0798,117.1079,122324.0
2022-10-27 14:40:00,124.92,125.03,124.74,124.77,146535.0,117.0985,117.2016,116.9298,116.9579,146535.0
2022-10-27 14:50:00,124.78,124.83,124.48,124.57,104664.0,116.9673,117.0141,116.6861,116.7704,104664.0
2022-10-27 15:00:00,124.56,124.77,124.51,124.52,135926.0,116.761,116.9579,116.7142,116.7236,135926.0
2022-10-27 15:10:00,124.53,124.77,124.5,124.64,136326.0,116.7329,116.9579,116.7048,116.836,136326.0
2022-10-27 15:20:00,124.63,124.81,124.31,124.45,167531.0,116.8267,116.9954,116.5267,116.6579,167531.0
2022-10-27 15:30:00,124.43,124.69,124.3,124.42,187456.0,116.6392,116.8829,116.5173,116.6298,187456.0
2022-10-27 15:40:00,124.43,124.71,124.4,124.51,205175.0,116.6392,116.9017,116.6111,116.7142,205175.0
2022-10-27 15:50:00,124.52,124.64,124.21,124.62,830516.0,116.7236,116.836,116.433,116.8173,830516.0
2022-10-28 09:30:00,125.25,125.56,124.56,124.85,447149.0,117.4078,117.6984,116.761,117.0329,447149.0
2022-10-28 09:40:00,124.89,125.18,124.68,125.1,164785.0,117.0704,117.3422,116.8735,117.2672,164785.0
2022-10-28 09:50:00,125.05,125.07,124.61,124.71,145849.0,117.2204,117.2391,116.8079,116.9017,145849.0
2022-10-28 10:00:00,124.75,124.94,124.05,124.23,206596.0,116.9392,117.1173,116.283,116.4517,206596.0
2022-10-28 10:10:00,124.24,124.91,124.09,124.71,211305.0,116.4611,117.0891,116.3205,116.9017,211305.0
2022-10-28 10:20:00,124.7,125.17,124.57,124.98,140684.0,116.8923,117.3329,116.7704,117.1548,140684.0
2022-10-28 10:30:00,124.99,125.17,124.77,124.81,117331.0,117.1641,117.3329,116.9579,116.9954,117331.0
2022-10-28 10:40:00,124.79,125.03,124.7,124.95,224346.0,116.9766,117.2016,116.8923,117.1266,224346.0
2022-10-28 10:50:00,124.95,124.99,124.65,124.8,139575.0,117.1266,117.1641,116.8454,116.986,139575.0
2022-10-28 11:00:00,124.81,124.84,124.53,124.55,138203.0,116.9954,117.0235,116.7329,116.7517,138203.0
2022-10-28 11:10:00,124.53,124.62,124.43,124.49,118359.0,116.7329,116.8173,116.6392,116.6954,118359.0
2022-10-28 11:20:00,124.48,124.55,124.32,124.5,127573.0,116.6861,116.7517,116.5361,116.7048,127573.0
2022-10-28 11:30:00,124.5,124.71,124.31,124.55,93881.0,116.7048,116.9017,116.5267,116.7517,93881.0
2022-10-28 11:40:00,124.54,124.93,124.54,124.86,118519.0,116.7423,117.1079,116.7423,117.0423,118519.0
2022-10-28 11:50:00,124.86,125.05,124.83,124.88,81406.0,117.0423,117.2204,117.0141,117.061,81406.0
2022-10-28 12:00:00,124.87,124.91,124.39,124.59,95823.0,117.0516,117.0891,116.6017,116.7892,95823.0
2022-10-28 12:10:00,124.6,125.06,124.6,124.94,62169.0,116.7985,117.2297,116.7985,117.1173,62169.0
2022-10-28 12:20:00,124.94,125.23,124.91,125.2,111311.0,117.1173,117.3891,117.0891,117.361,111311.0
2022-10-28 12:30:00,125.2,125.33,125.17,125.23,128508.0,117.361,117.4828,117.3329,117.3891,128508.0
2022-10-28 12:40:00,125.23,125.61,125.12,125.61,175901.0,117.3891,117.7453,117.286,117.7453,175901.0
2022-10-28 12:50:00,125.59,125.74,125.42,125.48,110749.0,117.7266,117.8672,117.5672,117.6234,110749.0
2022-10-28 13:00:00,125.48,125.68,125.44,125.63,89430.0,117.6234,117.8109,117.5859,117.7641,89430.0
2022-10-28 13:10:00,125.63,125.72,125.52,125.55,98029.0,117.7641,117.8484,117.6609,117.6891,98029.0
2022-10-28 13:20:00,125.55,125.65,125.4,125.4,96191.0,117.6891,117.7828,117.5485,117.5485,96191.0
2022-10-28 13:30:00,125.39,125.71,125.39,125.66,87594.0,117.5391,117.839,117.5391,117.7922,87594.0
2022-10-28 13:40:00,125.67,125.79,125.57,125.66,84432.0,117.8015,117.914,117.7078,117.7922,84432.0
2022-10-28 13:50:00,125.66,125.78,125.56,125.58,156087.0,117.7922,117.9047,117.6984,117.7172,156087.0
2022-10-28 14:00:00,125.57,125.7,125.55,125.6,145179.0,117.7078,117.8297,117.6891,117.7359,145179.0
2022-10-28 14:10:00,125.6,125.75,125.58,125.69,143588.0,117.7359,117.8765,117.7172,117.8203,143588.0
2022-10-28 14:20:00,125.69,125.78,125.52,125.56,159333.0,117.8203,117.9047,117.6609,117.6984,159333.0
2022-10-28 14:30:00,125.56,125.9,125.55,125.88,161867.0,117.6984,118.0171,117.6891,117.9984,161867.0
2022-10-28 14:40:00,125.89,125.99,125.86,125.94,100157.0,118.0078,118.1015,117.9797,118.0546,100157.0
2022-10-28 14:50:00,125.93,126.0,125.88,125.91,122164.0,118.0453,118.1109,117.9984,118.0265,122164.0
2022-10-28 15:00:00,125.93,126.13,125.87,126.0,178557.0,118.0453,118.2327,117.989,118.1109,178557.0
2022-10-28 15:10:00,125.99,126.25,125.98,126.15,196859.0,118.1015,118.3452,118.0921,118.2515,196859.0
2022-10-28 15:20:00,126.15,126.27,126.06,126.2,196290.0,118.2515,118.364,118.1671,118.2984,196290.0
2022-10-28 15:30:00,126.21,126.23,126.03,126.1,261293.0,118.3077,118.3265,118.139,118.2046,261293.0
2022-10-28 15:40:00,126.1,126.28,126.05,126.08,368910.0,118.2046,118.3734,118.1578,118.1859,368910.0
2022-10-28 15:50:00,126.06,126.18,125.87,126.0,794683.0,118.1671,118.2796,117.989,118.1109,794683.0
2022-10-31 09:30:00,125.7,126.9,125.59,126.58,594522.0,117.8297,118.9545,117.7266,118.6546,594522.0
2022-10-31 09:40:00,126.55,126.77,125.75,125.81,196516.0,118.6264,118.8327,117.8765,117.9328,196516.0
2022-10-31 09:50:00,125.82,126.09,125.66,125.92,186199.0,117.9422,118.1953,117.7922,118.0359,186199.0
2022-10-31 10:00:00,125.89,126.51,125.88,126.26,157644.0,118.0078,118.589,117.9984,118.3546,157644.0
2022-10-31 10:10:00,126.27,127.13,126.14,127.08,290092.0,118.364,119.1701,118.2421,119.1233,290092.0
2022-10-31 10:20:00,127.07,127.43,127.0,127.27,330461.0,119.1139,119.4514,119.0483,119.3014,330461.0
2022-10-31 10:30:00,127.27,127.41,126.8,126.82,269151.0,119.3014,119.4326,118.8608,118.8795,269151.0
2022-10-31 10:40:00,126.8,126.85,126.49,126.49,153963.0,118.8608,118.9077,118.5702,118.5702,153963.0
2022-10-31 10:50:00,126.5,126.74,126.5,126.7,177369.0,118.5796,118.8046,118.5796,118.7671,177369.0
2022-10-31 11:00:00,126.7,127.09,126.65,126.98,266828.0,118.7671,119.1326,118.7202,119.0295,266828.0
2022-10-31 11:10:00,126.97,127.04,126.64,126.64,106628.0,119.0202,119.0858,118.7108,118.7108,106628.0
2022-10-31 11:20:00,126.63,126.81,126.55,126.81,242878.0,118.7014,118.8702,118.6264,118.8702,242878.0
2022-10-31 11:30:00,126.81,126.97,126.6,126.92,141578.0,118.8702,119.0202,118.6733,118.9733,141578.0
2022-10-31 11:40:00,126.92,127.12,126.74,126.89,179118.0,118.9733,119.1608,118.8046,118.9452,179118.0
2022-10-31 11:50:00,126.9,127.09,126.55,126.88,248574.0,118.9545,119.1326,118.6264,118.9358,248574.0
2022-10-31 12:00:00,126.89,126.89,126.56,126.56,101450.0,118.9452,118.9452,118.6358,118.6358,101450.0
2022-10-31 12:10:00,126.56,126.79,126.52,126.68,117322.0,118.6358,118.8514,118.5983,118.7483,117322.0
2022-10-31 12:20:00,126.68,126.76,126.45,126.64,172739.0,118.7483,118.8233,118.5327,118.7108,172739.0
2022-10-31 12:30:00,126.63,126.7,126.21,126.28,163534.0,118.7014,118.7671,118.3077,118.3734,163534.0
2022-10-31 12:40:00,126.28,126.4,126.09,126.23,163562.0,118.3734,118.4858,118.1953,118.3265,163562.0
2022-10-31 12:50:00,126.22,126.4,126.15,126.26,86023.0,118.3171,118.4858,118.2515,118.3546,86023.0
2022-10-31 13:00:00,126.27,126.43,126.12,126.4,124262.0,118.364,118.514,118.2234,118.4858,124262.0
2022-10-31 13:10:00,126.39,126.39,126.15,126.32,101611.0,118.4765,118.4765,118.2515,118.4109,101611.0
2022-10-31 13:20:00,126.3,126.38,126.12,126.3,141531.0,118.3921,118.4671,118.2234,118.3921,141531.0
2022-10-31 13:30:00,126.27,126.4,126.22,126.35,107716.0,118.364,118.4858,118.3171,118.439,107716.0
2022-10-31 13:40:00,126.35,126.47,126.32,126.35,142141.0,118.439,118.5515,118.4109,118.439,142141.0
2022-10-31 13:50:00,126.35,126.54,126.33,126.49,70297.0,118.439,118.6171,118.4202,118.5702,70297.0
2022-10-31 14:00:00,126.51,126.83,126.48,126.71,139977.0,118.589,118.8889,118.5608,118.7764,139977.0
2022-10-31 14:10:00,126.7,126.89,126.58,126.87,108514.0,118.7671,118.9452,118.6546,118.9264,108514.0
2022-10-31 14:20:00,126.87,127.0,126.75,126.78,104739.0,118.9264,119.0483,118.8139,118.842,104739.0
2022-10-31 14:30:00,126.78,126.92,126.7,126.89,175450.0,118.842,118.9733,118.7671,118.9452,175450.0
2022-10-31 14:40:00,126.88,127.08,126.84,126.91,140911.0,118.9358,119.1233,118.8983,118.9639,140911.0
2022-10-31 14:50:00,126.92,127.05,126.81,126.92,202841.0,118.9733,119.0951,118.8702,118.9733,202841.0
2022-10-31 15:00:00,126.91,126.91,126.36,126.4,101602.0,118.9639,118.9639,118.4483,118.4858,101602.0
2022-10-31 15:10:00,126.42,126.64,126.33,126.61,176956.0,118.5046,118.7108,118.4202,118.6827,176956.0
2022-10-31 15:20:00,126.6,126.68,126.5,126.57,132342.0,118.6733,118.7483,118.5796,118.6452,132342.0
2022-10-31 15:30:00,126.56,126.73,126.5,126.61,137271.0,118.6358,118.7952,118.5796,118.6827,137271.0
2022-10-31 15:40:00,126.61,126.71,126.35,126.37,245346.0,118.6827,118.7764,118.439,118.4577,245346.0
2022-10-31 15:50:00,126.35,126.36,125.89,125.91,1235776.0,118.439,118.4483,118.0078,118.0265,1235776.0
2022-11-01 09:30:00,126.87,127.76,126.87,127.12,465635.0,118.9264,119.7607,118.9264,119.1608,465635.0
2022-11-01 09:40:00,127.15,127.71,126.83,127.14,300955.0,119.1889,119.7138,118.8889,119.1795,300955.0
2022-11-01 09:50:00,127.14,127.31,127.02,127.08,168568.0,119.1795,119.3389,119.067,119.1233,168568.0
2022-11-01 10:00:00,127.1,127.18,126.44,126.59,336984.0,119.142,119.217,118.5233,118.6639,336984.0
2022-11-01 10:10:00,126.54,126.97,126.53,126.67,198814.0,118.6171,119.0202,118.6077,118.7389,198814.0
2022-11-01 10:20:00,126.65,127.07,126.55,127.07,147893.0,118.7202,119.1139,118.6264,119.1139,147893.0
2022-11-01 10:30:00,127.08,127.16,126.76,126.77,139494.0,119.1233,119.1983,118.8233,118.8327,139494.0
2022-11-01 10:40:00,126.76,126.8,126.53,126.76,186453.0,118.8233,118.8608,118.6077,118.8233,186453.0
2022-11-01 10:50:00,126.75,126.98,126.54,126.69,154302.0,118.8139,119.0295,118.6171,118.7577,154302.0
2022-11-01 11:00:00,126.66,126.77,126.33,126.76,160066.0,118.7296,118.8327,118.4202,118.8233,160066.0
2022-11-01 11:10:00,126.79,126.95,126.66,126.66,186104.0,118.8514,119.0014,118.7296,118.7296,186104.0
2022-11-01 11:20:00,126.69,126.85,126.46,126.76,127144.0,118.7577,118.9077,118.5421,118.8233,127144.0
2022-11-01 11:30:00,126.76,126.99,126.53,126.66,145316.0,118.8233,119.0389,118.6077,118.7296,145316.0
2022-11-01 11:40:00,126.63,126.81,126.57,126.75,123889.0,118.7014,118.8702,118.6452,118.8139,123889.0
2022-11-01 11:50:00,126.77,126.87,126.63,126.8,128967.0,118.8327,118.9264,118.7014,118.8608,128967.0
2022-11-01 12:00:00,126.8,127.36,126.76,127.06,138527.0,118.8608,119.3857,118.8233,119.1045,138527.0
2022-11-01 12:10:00,127.06,127.18,126.79,126.92,164091.0,119.1045,119.217,118.8514,118.9733,164091.0
2022-11-01 12:20:00,126.92,127.08,126.83,126.97,113786.0,118.9733,119.1233,118.8889,119.0202,113786.0
2022-11-01 12:30:00,126.95,127.25,126.88,127.25,134603.0,119.0014,119.2826,118.9358,119.2826,134603.0
2022-11-01 12:40:00,127.25,127.42,127.18,127.4,166315.0,119.2826,119.442,119.217,119.4232,166315.0
2022-11-01 12:50:00,127.37,127.39,127.14,127.32,182066.0,119.3951,119.4139,119.1795,119.3482,182066.0
2022-11-01 13:00:00,127.33,127.36,127.02,127.07,190760.0,119.3576,119.3857,119.067,119.1139,190760.0
2022-11-01 13:10:00,127.08,127.61,127.05,127.56,212827.0,119.1233,119.6201,119.0951,119.5732,212827.0
2022-11-01 13:20:00,127.57,127.66,127.39,127.51,156121.0,119.5826,119.667,119.4139,119.5263,156121.0
2022-11-01 13:30:00,127.51,127.6,127.4,127.47,189008.0,119.5263,119.6107,119.4232,119.4888,189008.0
2022-11-01 13:40:00,127.47,127.69,127.46,127.65,178160.0,119.4888,119.6951,119.4795,119.6576,178160.0
2022-11-01 13:50:00,127.65,127.75,127.56,127.74,150726.0,119.6576,119.7513,119.5732,119.7419,150726.0
2022-11-01 14:00:00,127.74,127.92,127.7,127.86,327069.0,119.7419,119.9107,119.7044,119.8544,327069.0
2022-11-01 14:10:00,127.86,127.86,127.58,127.65,161018.0,119.8544,119.8544,119.592,119.6576,161018.0
2022-11-01 14:20:00,127.65,127.78,127.52,127.78,172305.0,119.6576,119.7794,119.5357,119.7794,172305.0
2022-11-01 14:30:00,127.77,127.88,127.68,127.85,211727.0,119.7701,119.8732,119.6857,119.8451,211727.0
2022-11-01 14:40:00,127.85,127.88,127.59,127.73,211630.0,119.8451,119.8732,119.6013,119.7326,211630.0
2022-11-01 14:50:00,127.73,128.06,127.66,128.0,340824.0,119.7326,120.0419,119.667,119.9857,340824.0
2022-11-01 15:00:00,128.0,128.23,127.93,128.2,199647.0,119.9857,120.2013,119.92,120.1731,199647.0
2022-11-01 15:10:00,128.2,128.21,128.01,128.13,198229.0,120.1731,120.1825,119.995,120.1075,198229.0
2022-11-01 15:20:00,128.15,128.25,128.11,128.15,253424.0,120.1263,120.22,120.0888,120.1263,253424.0
2022-11-01 15:30:00,128.15,128.27,127.87,127.92,441906.0,120.1263,120.2388,119.8638,119.9107,441906.0
2022-11-01 15:40:00,127.92,128.26,127.88,128.25,374970.0,119.9107,120.2294,119.8732,120.22,374970.0
2022-11-01 15:50:00,128.25,128.28,128.1,128.15,1143665.0,120.22,120.2481,120.0794,120.1263,1143665.0
2022-11-02 09:30:00,127.65,128.19,127.17,127.96,329069.0,119.6576,120.1638,119.2076,119.9482,329069.0
2022-11-02 09:40:00,127.98,128.27,127.56,127.78,259833.0,119.9669,120.2388,119.5732,119.7794,259833.0
2022-11-02 09:50:00,127.77,128.36,127.69,128.23,152100.0,119.7701,120.3231,119.6951,120.2013,152100.0
2022-11-02 10:00:00,128.2,128.61,128.11,128.22,287966.0,120.1731,120.5575,120.0888,120.1919,287966.0
2022-11-02 10:10:00,128.2,128.21,127.61,127.62,394627.0,120.1731,120.1825,119.6201,119.6295,394627.0
2022-11-02 10:20:00,127.62,127.72,127.42,127.46,150263.0,119.6295,119.7232,119.442,119.4795,150263.0
2022-11-02 10:30:00,127.47,127.8,127.37,127.7,179201.0,119.4888,119.7982,119.3951,119.7044,179201.0
2022-11-02 10:40:00,127.71,127.73,127.45,127.6,118844.0,119.7138,119.7326,119.4701,119.6107,118844.0
2022-11-02 10:50:00,127.6,127.89,127.48,127.7,170525.0,119.6107,119.8825,119.4982,119.7044,170525.0
2022-11-02 11:00:00,127.71,127.98,127.71,127.97,153597.0,119.7138,119.9669,119.7138,119.9575,153597.0
2022-11-02 11:10:00,127.96,128.12,127.87,128.09,108307.0,119.9482,120.0981,119.8638,120.07,108307.0
2022-11-02 11:20:00,128.09,128.27,128.04,128.16,162631.0,120.07,120.2388,120.0232,120.1356,162631.0
2022-11-02 11:30:00,128.2,128.43,128.01,128.03,164504.0,120.1731,120.3887,119.995,120.0138,164504.0
2022-11-02 11:40:00,128.03,128.24,127.95,128.07,140799.0,120.0138,120.2106,119.9388,120.0513,140799.0
2022-11-02 11:50:00,128.07,128.1,127.83,127.85,127879.0,120.0513,120.0794,119.8263,119.8451,127879.0
2022-11-02 12:00:00,127.84,128.02,127.71,127.98,141509.0,119.8357,120.0044,119.7138,119.9669,141509.0
2022-11-02 12:10:00,127.98,128.05,127.92,127.95,134097.0,119.9669,120.0325,119.9107,119.9388,134097.0
2022-11-02 12:20:00,127.94,128.02,127.8,127.8,105607.0,119.9294,120.0044,119.7982,119.7982,105607.0
2022-11-02 12:30:00,127.79,127.79,127.53,127.6,128306.0,119.7888,119.7888,119.5451,119.6107,128306.0
2022-11-02 12:40:00,127.61,127.8,127.6,127.75,142922.0,119.6201,119.7982,119.6107,119.7513,142922.0
2022-11-02 12:50:00,127.75,127.84,127.64,127.71,104510.0,119.7513,119.8357,119.6482,119.7138,104510.0
2022-11-02 13:00:00,127.71,127.71,127.55,127.65,88843.0,119.7138,119.7138,119.5638,119.6576,88843.0
2022-11-02 13:10:00,127.65,127.78,127.56,127.76,82301.0,119.6576,119.7794,119.5732,119.7607,82301.0
2022-11-02 13:20:00,127.75,127.82,127.64,127.75,90354.0,119.7513,119.8169,119.6482,119.7513,90354.0
2022-11-02 13:30:00,127.76,128.04,127.7,128.02,83630.0,119.7607,120.0232,119.7044,120.0044,83630.0
2022-11-02 13:40:00,128.04,128.33,127.99,128.21,125562.0,120.0232,120.295,119.9763,120.1825,125562.0
2022-11-02 13:50:00,128.21,128.31,128.06,128.23,127465.0,120.1825,120.2763,120.0419,120.2013,127465.0
2022-11-02 14:00:00,128.23,130.27,127.7,129.75,896721.0,120.2013,122.1135,119.7044,121.6261,896721.0
2022-11-02 14:10:00,129.74,130.04,129.28,129.47,376400.0,121.6167,121.8979,121.1855,121.3636,376400.0
2022-11-02 14:20:00,129.47,130.06,129.41,130.05,326429.0,121.3636,121.9167,121.3074,121.9073,326429.0
2022-11-02 14:30:00,130.06,130.36,128.31,129.06,665187.0,121.9167,122.1979,120.2763,120.9793,665187.0
2022-11-02 14:40:00,129.02,129.75,128.17,128.28,683099.0,120.9418,121.6261,120.145,120.2481,683099.0
2022-11-02 14:50:00,128.23,128.4,126.86,127.79,537692.0,120.2013,120.3606,118.917,119.7888,537692.0
2022-11-02 15:00:00,127.79,128.8,127.64,128.72,483657.0,119.7888,120.7356,119.6482,120.6606,483657.0
2022-11-02 15:10:00,128.7,128.72,127.84,127.97,631308.0,120.6418,120.6606,119.8357,119.9575,631308.0
2022-11-02 15:20:00,127.95,128.17,127.22,127.67,607760.0,119.9388,120.145,119.2545,119.6763,607760.0
2022-11-02 15:30:00,127.64,127.89,127.41,127.87,496244.0,119.6482,119.8825,119.4326,119.8638,496244.0
2022-11-02 15:40:00,127.86,127.9,127.32,127.4,495666.0,119.8544,119.8919,119.3482,119.4232,495666.0
2022-11-02 15:50:00,127.39,127.44,126.64,126.98,1303622.0,119.4139,119.4607,118.7108,119.0295,1303622.0
2022-11-03 09:30:00,126.31,127.57,126.08,127.56,661591.0,118.4015,119.5826,118.1859,119.5732,661591.0
2022-11-03 09:40:00,127.58,128.18,126.4,126.42,770502.0,119.592,120.1544,118.4858,118.5046,770502.0
2022-11-03 09:50:00,126.42,126.58,126.0,126.26,421434.0,118.5046,118.6546,118.1109,118.3546,421434.0
2022-11-03 10:00:00,126.3,127.19,125.91,126.65,529426.0,118.3921,119.2264,118.0265,118.7202,529426.0
2022-11-03 10:10:00,126.64,127.07,126.54,126.68,293149.0,118.7108,119.1139,118.6171,118.7483,293149.0
2022-11-03 10:20:00,126.69,127.03,126.61,126.95,176008.0,118.7577,119.0764,118.6827,119.0014,176008.0
2022-11-03 10:30:00,126.96,126.96,126.56,126.86,186862.0,119.0108,119.0108,118.6358,118.917,186862.0
2022-11-03 10:40:00,126.85,127.19,126.74,127.15,170613.0,118.9077,119.2264,118.8046,119.1889,170613.0
2022-11-03 10:50:00,127.13,127.26,126.94,127.24,140366.0,119.1701,119.292,118.992,119.2732,140366.0
2022-11-03 11:00:00,127.26,127.29,126.85,127.19,249524.0,119.292,119.3201,118.9077,119.2264,249524.0
2022-11-03 11:10:00,127.21,127.56,127.12,127.43,246758.0,119.2451,119.5732,119.1608,119.4514,246758.0
2022-11-03 11:20:00,127.43,127.61,127.16,127.28,218427.0,119.4514,119.6201,119.1983,119.3107,218427.0
2022-11-03 11:30:00,127.28,127.5,127.2,127.48,178953.0,119.3107,119.517,119.2358,119.4982,178953.0
2022-11-03 11:40:00,127.48,127.85,127.36,127.57,190872.0,119.4982,119.8451,119.3857,119.5826,190872.0
2022-11-03 11:50:00,127.57,127.61,126.86,126.86,121908.0,119.5826,119.6201,118.917,118.917,121908.0
2022-11-03 12:00:00,126.84,127.27,126.76,127.05,158788.0,118.8983,119.3014,118.8233,119.0951,158788.0
2022-11-03 12:10:00,127.04,127.52,127.04,127.47,128506.0,119.0858,119.5357,119.0858,119.4888,128506.0
2022-11-03 12:20:00,127.43,127.44,127.02,127.14,184344.0,119.4514,119.4607,119.067,119.1795,184344.0
2022-11-03 12:30:00,127.12,127.19,126.81,126.85,146107.0,119.1608,119.2264,118.8702,118.9077,146107.0
2022-11-03 12:40:00,126.86,127.37,126.85,127.25,153421.0,118.917,119.3951,118.9077,119.2826,153421.0
2022-11-03 12:50:00,127.24,127.48,127.24,127.31,136230.0,119.2732,119.4982,119.2732,119.3389,136230.0
2022-11-03 13:00:00,127.3,127.35,127.06,127.2,108731.0,119.3295,119.3764,119.1045,119.2358,108731.0
2022-11-03 13:10:00,127.17,127.5,127.12,127.5,116981.0,119.2076,119.517,119.1608,119.517,116981.0
2022-11-03 13:20:00,127.51,127.53,127.09,127.12,119392.0,119.5263,119.5451,119.1326,119.1608,119392.0
2022-11-03 13:30:00,127.11,127.34,127.07,127.28,121936.0,119.1514,119.367,119.1139,119.3107,121936.0
2022-11-03 13:40:00,127.29,127.44,127.23,127.39,108469.0,119.3201,119.4607,119.2639,119.4139,108469.0
2022-11-03 13:50:00,127.37,127.45,127.16,127.19,106103.0,119.3951,119.4701,119.1983,119.2264,106103.0
2022-11-03 14:00:00,127.18,127.41,127.13,127.24,147500.0,119.217,119.4326,119.1701,119.2732,147500.0
2022-11-03 14:10:00,127.24,127.52,127.18,127.51,156046.0,119.2732,119.5357,119.217,119.5263,156046.0
2022-11-03 14:20:00,127.51,127.71,127.43,127.67,129943.0,119.5263,119.7138,119.4514,119.6763,129943.0
2022-11-03 14:30:00,127.68,127.88,127.6,127.6,154429.0,119.6857,119.8732,119.6107,119.6107,154429.0
2022-11-03 14:40:00,127.6,127.7,127.41,127.69,128628.0,119.6107,119.7044,119.4326,119.6951,128628.0
2022-11-03 14:50:00,127.68,127.82,127.61,127.82,122494.0,119.6857,119.8169,119.6201,119.8169,122494.0
2022-11-03 15:00:00,127.83,127.83,127.62,127.78,157838.0,119.8263,119.8263,119.6295,119.7794,157838.0
2022-11-03 15:10:00,127.78,127.88,127.71,127.76,173395.0,119.7794,119.8732,119.7138,119.7607,173395.0
2022-11-03 15:20:00,127.76,127.87,127.72,127.76,148376.0,119.7607,119.8638,119.7232,119.7607,148376.0
2022-11-03 15:30:00,127.76,127.85,127.58,127.6,186980.0,119.7607,119.8451,119.592,119.6107,186980.0
2022-11-03 15:40:00,127.61,127.66,127.39,127.51,322814.0,119.6201,119.667,119.4139,119.5263,322814.0
2022-11-03 15:50:00,127.5,127.54,126.93,127.23,897014.0,119.517,119.5545,118.9827,119.2639,897014.0
2022-11-04 09:30:00,129.49,129.78,128.8,129.52,539432.0,121.3824,121.6542,120.7356,121.4105,539432.0
2022-11-04 09:40:00,129.54,129.6,128.67,129.07,425712.0,121.4292,121.4855,120.6137,120.9887,425712.0
2022-11-04 09:50:00,129.05,129.2,128.46,129.2,235406.0,120.9699,121.1105,120.4169,121.1105,235406.0
2022-11-04 10:00:00,129.21,129.3,128.9,129.11,155598.0,121.1199,121.2043,120.8293,121.0262,155598.0
2022-11-04 10:10:00,129.15,129.41,129.01,129.33,228865.0,121.0637,121.3074,120.9324,121.2324,228865.0
2022-11-04 10:20:00,129.38,130.09,129.23,130.04,226224.0,121.2793,121.9448,121.1386,121.8979,226224.0
2022-11-04 10:30:00,130.08,130.14,129.86,129.97,209572.0,121.9354,121.9917,121.7292,121.8323,209572.0
2022-11-04 10:40:00,129.98,130.29,129.63,130.1,258360.0,121.8417,122.1323,121.5136,121.9542,258360.0
2022-11-04 10:50:00,130.09,130.3,129.94,130.09,195927.0,121.9448,122.1417,121.8042,121.9448,195927.0
2022-11-04 11:00:00,130.09,130.51,130.09,130.25,256421.0,121.9448,122.3385,121.9448,122.0948,256421.0
2022-11-04 11:10:00,130.25,130.55,130.14,130.44,259287.0,122.0948,122.376,121.9917,122.2729,259287.0
2022-11-04 11:20:00,130.43,130.72,129.87,129.9,275004.0,122.2635,122.5354,121.7386,121.7667,275004.0
2022-11-04 11:30:00,129.9,130.17,129.61,129.71,314569.0,121.7667,122.0198,121.4949,121.5886,314569.0
2022-11-04 11:40:00,129.71,129.76,129.05,129.15,279955.0,121.5886,121.6355,120.9699,121.0637,279955.0
2022-11-04 11:50:00,129.15,129.19,128.69,128.77,377608.0,121.0637,121.1012,120.6325,120.7075,377608.0
2022-11-04 12:00:00,128.78,129.35,128.74,129.33,382885.0,120.7168,121.2511,120.6793,121.2324,382885.0
2022-11-04 12:10:00,129.32,129.69,128.99,129.69,188845.0,121.223,121.5698,120.9137,121.5698,188845.0
2022-11-04 12:20:00,129.67,129.84,129.53,129.74,203566.0,121.5511,121.7105,121.4199,121.6167,203566.0
2022-11-04 12:30:00,129.76,130.04,129.68,129.98,238002.0,121.6355,121.8979,121.5605,121.8417,238002.0
2022-11-04 12:40:00,129.97,130.14,129.79,129.88,277720.0,121.8323,121.9917,121.6636,121.748,277720.0
2022-11-04 12:50:00,129.88,130.05,129.83,129.99,157205.0,121.748,121.9073,121.7011,121.8511,157205.0
2022-11-04 13:00:00,129.96,130.17,129.8,129.84,162359.0,121.8229,122.0198,121.673,121.7105,162359.0
2022-11-04 13:10:00,129.85,130.3,129.85,130.18,158939.0,121.7198,122.1417,121.7198,122.0292,158939.0
2022-11-04 13:20:00,130.19,130.26,129.84,129.86,208320.0,122.0385,122.1042,121.7105,121.7292,208320.0
2022-11-04 13:30:00,129.87,130.03,129.71,129.87,178592.0,121.7386,121.8886,121.5886,121.7386,178592.0
2022-11-04 13:40:00,129.86,129.97,129.74,129.87,157803.0,121.7292,121.8323,121.6167,121.7386,157803.0
2022-11-04 13:50:00,129.86,129.88,129.52,129.6,156805.0,121.7292,121.748,121.4105,121.4855,156805.0
2022-11-04 14:00:00,129.59,129.75,129.36,129.57,181037.0,121.4761,121.6261,121.2605,121.4574,181037.0
2022-11-04 14:10:00,129.59,129.96,129.55,129.96,171856.0,121.4761,121.8229,121.4386,121.8229,171856.0
2022-11-04 14:20:00,129.97,130.16,129.86,130.02,117462.0,121.8323,122.0104,121.7292,121.8792,117462.0
2022-11-04 14:30:00,130.03,130.11,129.92,130.02,105329.0,121.8886,121.9636,121.7854,121.8792,105329.0
2022-11-04 14:40:00,130.02,130.32,129.99,130.09,169634.0,121.8792,122.1604,121.8511,121.9448,169634.0
2022-11-04 14:50:00,130.09,130.28,130.0,130.05,148280.0,121.9448,122.1229,121.8604,121.9073,148280.0
2022-11-04 15:00:00,130.06,130.46,130.0,130.4,158577.0,121.9167,122.2916,121.8604,122.2354,158577.0
2022-11-04 15:10:00,130.41,130.51,130.35,130.42,199577.0,122.2448,122.3385,122.1885,122.2541,199577.0
2022-11-04 15:20:00,130.42,130.42,130.22,130.35,210513.0,122.2541,122.2541,122.0667,122.1885,210513.0
2022-11-04 15:30:00,130.35,130.74,130.27,130.66,259562.0,122.1885,122.5541,122.1135,122.4791,259562.0
2022-11-04 15:40:00,130.65,130.8,130.34,130.53,462819.0,122.4697,122.6103,122.1791,122.3573,462819.0
2022-11-04 15:50:00,130.54,130.83,130.24,130.71,994747.0,122.3666,122.6385,122.0854,122.526,994747.0
2022-11-07 09:30:00,131.0,132.29,131.0,132.19,623796.0,122.7978,124.0071,122.7978,123.9133,623796.0
2022-11-07 09:40:00,132.18,132.28,131.62,131.65,488066.0,123.9039,123.9977,123.379,123.4071,488066.0
2022-11-07 09:50:00,131.65,131.73,130.81,130.92,242269.0,123.4071,123.4821,122.6197,122.7228,242269.0
2022-11-07 10:00:00,130.97,131.35,130.78,131.05,148497.0,122.7697,123.1259,122.5916,122.8447,148497.0
2022-11-07 10:10:00,131.03,131.38,130.96,131.23,247956.0,122.8259,123.154,122.7603,123.0134,247956.0
2022-11-07 10:20:00,131.21,131.42,131.01,131.13,270427.0,122.9947,123.1915,122.8072,122.9197,270427.0
2022-11-07 10:30:00,131.14,131.3,131.0,131.06,186767.0,122.9291,123.079,122.7978,122.8541,186767.0
2022-11-07 10:40:00,131.07,131.19,130.73,131.07,242254.0,122.8634,122.9759,122.5447,122.8634,242254.0
2022-11-07 10:50:00,131.07,131.14,130.92,131.04,153914.0,122.8634,122.9291,122.7228,122.8353,153914.0
2022-11-07 11:00:00,131.03,131.39,130.94,131.29,161267.0,122.8259,123.1634,122.7416,123.0697,161267.0
2022-11-07 11:10:00,131.27,131.28,131.01,131.13,166565.0,123.0509,123.0603,122.8072,122.9197,166565.0
2022-11-07 11:20:00,131.14,131.17,130.99,131.01,127781.0,122.9291,122.9572,122.7885,122.8072,127781.0
2022-11-07 11:30:00,131.02,131.16,130.95,131.09,123308.0,122.8166,122.9478,122.751,122.8822,123308.0
2022-11-07 11:40:00,131.08,131.1,130.81,131.08,276505.0,122.8728,122.8916,122.6197,122.8728,276505.0
2022-11-07 11:50:00,131.11,131.27,131.06,131.06,120990.0,122.9009,123.0509,122.8541,122.8541,120990.0
2022-11-07 12:00:00,131.06,131.26,130.9,131.26,120912.0,122.8541,123.0415,122.7041,123.0415,120912.0
2022-11-07 12:10:00,131.26,131.32,131.12,131.12,150959.0,123.0415,123.0978,122.9103,122.9103,150959.0
2022-11-07 12:20:00,131.11,131.22,130.99,131.17,142564.0,122.9009,123.0041,122.7885,122.9572,142564.0
2022-11-07 12:30:00,131.16,131.21,130.82,130.88,175929.0,122.9478,122.9947,122.6291,122.6853,175929.0
2022-11-07 12:40:00,130.88,130.98,130.77,130.79,70681.0,122.6853,122.7791,122.5822,122.601,70681.0
2022-11-07 12:50:00,130.79,130.79,130.48,130.61,129371.0,122.601,122.601,122.3104,122.4322,129371.0
2022-11-07 13:00:00,130.61,131.01,130.59,130.89,104521.0,122.4322,122.8072,122.4135,122.6947,104521.0
2022-11-07 13:10:00,130.89,130.91,130.67,130.72,77183.0,122.6947,122.7135,122.4885,122.5354,77183.0
2022-11-07 13:20:00,130.72,130.76,130.56,130.66,73349.0,122.5354,122.5729,122.3854,122.4791,73349.0
2022-11-07 13:30:00,130.66,130.77,130.54,130.65,77460.0,122.4791,122.5822,122.3666,122.4697,77460.0
2022-11-07 13:40:00,130.66,130.72,130.56,130.62,101832.0,122.4791,122.5354,122.3854,122.4416,101832.0
2022-11-07 13:50:00,130.62,130.71,130.55,130.64,88869.0,122.4416,122.526,122.376,122.4604,88869.0
2022-11-07 14:00:00,130.65,130.72,130.53,130.65,129767.0,122.4697,122.5354,122.3573,122.4697,129767.0
2022-11-07 14:10:00,130.65,131.04,130.64,131.02,91345.0,122.4697,122.8353,122.4604,122.8166,91345.0
2022-11-07 14:20:00,131.02,131.02,130.93,130.99,74327.0,122.8166,122.8166,122.7322,122.7885,74327.0
2022-11-07 14:30:00,130.99,131.15,130.95,131.1,80216.0,122.7885,122.9384,122.751,122.8916,80216.0
2022-11-07 14:40:00,131.1,131.17,131.0,131.09,111128.0,122.8916,122.9572,122.7978,122.8822,111128.0
2022-11-07 14:50:00,131.09,131.17,130.94,130.94,121727.0,122.8822,122.9572,122.7416,122.7416,121727.0
2022-11-07 15:00:00,130.95,131.19,130.93,131.12,118466.0,122.751,122.9759,122.7322,122.9103,118466.0
2022-11-07 15:10:00,131.12,131.32,131.08,131.26,153881.0,122.9103,123.0978,122.8728,123.0415,153881.0
2022-11-07 15:20:00,131.26,131.31,131.1,131.18,167053.0,123.0415,123.0884,122.8916,122.9666,167053.0
2022-11-07 15:30:00,131.19,131.36,131.15,131.24,226441.0,122.9759,123.1353,122.9384,123.0228,226441.0
2022-11-07 15:40:00,131.25,131.46,131.17,131.46,199200.0,123.0322,123.229,122.9572,123.229,199200.0
2022-11-07 15:50:00,131.45,131.5,131.1,131.37,677466.0,123.2197,123.2665,122.8916,123.1447,677466.0
2022-11-08 09:30:00,131.24,131.38,130.34,130.37,440884.0,123.0228,123.154,122.1791,122.2073,440884.0
2022-11-08 09:40:00,130.37,130.77,130.28,130.63,160816.0,122.2073,122.5822,122.1229,122.451,160816.0
2022-11-08 09:50:00,130.62,131.18,130.5,131.05,125955.0,122.4416,122.9666,122.3291,122.8447,125955.0
2022-11-08 10:00:00,131.05,131.28,130.9,131.04,171233.0,122.8447,123.0603,122.7041,122.8353,171233.0
2022-11-08 10:10:00,131.03,131.69,131.02,131.66,163367.0,122.8259,123.4446,122.8166,123.4165,163367.0
2022-11-08 10:20:00,131.66,131.66,131.06,131.21,226562.0,123.4165,123.4165,122.8541,122.9947,226562.0
2022-11-08 10:30:00,131.23,131.61,131.07,131.47,164075.0,123.0134,123.3696,122.8634,123.2384,164075.0
2022-11-08 10:40:00,131.46,131.73,131.41,131.43,135528.0,123.229,123.4821,123.1822,123.2009,135528.0
2022-11-08 10:50:00,131.43,131.5,131.1,131.2,185311.0,123.2009,123.2665,122.8916,122.9853,185311.0
2022-11-08 11:00:00,131.2,131.23,130.83,130.97,143564.0,122.9853,123.0134,122.6385,122.7697,143564.0
2022-11-08 11:10:00,130.97,131.09,130.9,130.97,210834.0,122.7697,122.8822,122.7041,122.7697,210834.0
2022-11-08 11:20:00,130.97,131.39,130.97,131.3,123374.0,122.7697,123.1634,122.7697,123.079,123374.0
2022-11-08 11:30:00,131.33,131.71,131.32,131.64,129375.0,123.1072,123.4634,123.0978,123.3978,129375.0
2022-11-08 11:40:00,131.64,131.73,131.58,131.6,85428.0,123.3978,123.4821,123.3415,123.3603,85428.0
2022-11-08 11:50:00,131.61,131.78,131.53,131.76,116173.0,123.3696,123.529,123.2946,123.5102,116173.0
2022-11-08 12:00:00,131.76,131.84,131.7,131.74,64699.0,123.5102,123.5852,123.454,123.4915,64699.0
2022-11-08 12:10:00,131.73,131.79,131.54,131.59,67318.0,123.4821,123.5384,123.304,123.3509,67318.0
2022-11-08 12:20:00,131.57,131.69,131.52,131.62,65254.0,123.3321,123.4446,123.2853,123.379,65254.0
2022-11-08 12:30:00,131.62,131.69,131.48,131.6,78429.0,123.379,123.4446,123.2478,123.3603,78429.0
2022-11-08 12:40:00,131.6,131.8,131.58,131.61,127295.0,123.3603,123.5477,123.3415,123.3696,127295.0
2022-11-08 12:50:00,131.61,131.68,131.47,131.47,82619.0,123.3696,123.4352,123.2384,123.2384,82619.0
2022-11-08 13:00:00,131.47,131.75,131.42,131.7,130563.0,123.2384,123.5009,123.1915,123.454,130563.0
2022-11-08 13:10:00,131.7,131.74,131.53,131.54,90410.0,123.454,123.4915,123.2946,123.304,90410.0
2022-11-08 13:20:00,131.53,131.54,130.87,130.95,127255.0,123.2946,123.304,122.676,122.751,127255.0
2022-11-08 13:30:00,130.92,131.19,130.7,131.1,142671.0,122.7228,122.9759,122.5166,122.8916,142671.0
2022-11-08 13:40:00,131.1,131.31,131.07,131.16,94257.0,122.8916,123.0884,122.8634,122.9478,94257.0
2022-11-08 13:50:00,131.17,131.28,130.88,130.97,122886.0,122.9572,123.0603,122.6853,122.7697,122886.0
2022-11-08 14:00:00,130.96,131.21,130.95,131.05,167993.0,122.7603,122.9947,122.751,122.8447,167993.0
2022-11-08 14:10:00,131.06,131.13,130.83,130.99,98811.0,122.8541,122.9197,122.6385,122.7885,98811.0
2022-11-08 14:20:00,131.03,131.04,130.27,130.28,227212.0,122.8259,122.8353,122.1135,122.1229,227212.0
2022-11-08 14:30:00,130.27,130.94,130.14,130.89,136754.0,122.1135,122.7416,121.9917,122.6947,136754.0
2022-11-08 14:40:00,130.91,131.31,130.85,131.28,136622.0,122.7135,123.0884,122.6572,123.0603,136622.0
2022-11-08 14:50:00,131.27,131.38,131.14,131.14,132625.0,123.0509,123.154,122.9291,122.9291,132625.0
2022-11-08 15:00:00,131.14,131.61,131.12,131.56,228806.0,122.9291,123.3696,122.9103,123.3228,228806.0
2022-11-08 15:10:00,131.57,131.72,131.47,131.7,189976.0,123.3321,123.4727,123.2384,123.454,189976.0
2022-11-08 15:20:00,131.71,131.85,131.51,131.83,108905.0,123.4634,123.5946,123.2759,123.5759,108905.0
2022-11-08 15:30:00,131.82,132.06,131.73,131.76,199898.0,123.5665,123.7915,123.4821,123.5102,199898.0
2022-11-08 15:40:00,131.78,131.87,131.6,131.63,189434.0,123.529,123.6134,123.3603,123.3884,189434.0
2022-11-08 15:50:00,131.64,131.81,131.33,131.41,537471.0,123.3978,123.5571,123.1072,123.1822,537471.0
2022-11-09 09:30:00,131.32,131.43,129.9,129.96,478261.0,123.0978,123.2009,121.7667,121.8229,478261.0
2022-11-09 09:40:00,129.99,130.57,129.93,130.55,190663.0,121.8511,122.3947,121.7948,122.376,190663.0
2022-11-09 09:50:00,130.53,130.53,129.93,130.27,187540.0,122.3573,122.3573,121.7948,122.1135,187540.0
2022-11-09 10:00:00,130.26,130.9,130.22,130.88,147457.0,122.1042,122.7041,122.0667,122.6853,147457.0
2022-11-09 10:10:00,130.87,131.08,130.74,130.88,90280.0,122.676,122.8728,122.5541,122.6853,90280.0
2022-11-09 10:20:00,130.89,131.03,130.24,130.32,159654.0,122.6947,122.8259,122.0854,122.1604,159654.0
2022-11-09 10:30:00,130.33,130.51,130.02,130.25,181253.0,122.1698,122.3385,121.8792,122.0948,181253.0
2022-11-09 10:40:00,130.27,130.41,130.08,130.24,118869.0,122.1135,122.2448,121.9354,122.0854,118869.0
2022-11-09 10:50:00,130.24,130.25,129.8,130.04,126548.0,122.0854,122.0948,121.673,121.8979,126548.0
2022-11-09 11:00:00,130.06,130.6,130.06,130.51,112560.0,121.9167,122.4229,121.9167,122.3385,112560.0
2022-11-09 11:10:00,130.5,130.61,130.32,130.54,111862.0,122.3291,122.4322,122.1604,122.3666,111862.0
2022-11-09 11:20:00,130.53,130.59,130.2,130.43,74687.0,122.3573,122.4135,122.0479,122.2635,74687.0
2022-11-09 11:30:00,130.42,130.45,130.23,130.26,100189.0,122.2541,122.2823,122.076,122.1042,100189.0
2022-11-09 11:40:00,130.23,130.81,130.22,130.56,88259.0,122.076,122.6197,122.0667,122.3854,88259.0
2022-11-09 11:50:00,130.54,130.57,130.34,130.48,111761.0,122.3666,122.3947,122.1791,122.3104,111761.0
2022-11-09 12:00:00,130.46,130.61,130.23,130.28,101038.0,122.2916,122.4322,122.076,122.1229,101038.0
2022-11-09 12:10:00,130.27,130.3,130.09,130.24,73941.0,122.1135,122.1417,121.9448,122.0854,73941.0
2022-11-09 12:20:00,130.23,130.36,130.0,130.09,73931.0,122.076,122.1979,121.8604,121.9448,73931.0
2022-11-09 12:30:00,130.08,130.42,130.08,130.19,72962.0,121.9354,122.2541,121.9354,122.0385,72962.0
2022-11-09 12:40:00,130.2,130.42,130.18,130.4,92430.0,122.0479,122.2541,122.0292,122.2354,92430.0
2022-11-09 12:50:00,130.4,130.59,130.35,130.54,48536.0,122.2354,122.4135,122.1885,122.3666,48536.0
2022-11-09 13:00:00,130.56,130.56,130.21,130.23,109935.0,122.3854,122.3854,122.0573,122.076,109935.0
2022-11-09 13:10:00,130.24,130.41,130.03,130.25,197612.0,122.0854,122.2448,121.8886,122.0948,197612.0
2022-11-09 13:20:00,130.23,130.34,130.18,130.25,98563.0,122.076,122.1791,122.0292,122.0948,98563.0
2022-11-09 13:30:00,130.22,130.22,129.76,129.76,142720.0,122.0667,122.0667,121.6355,121.6355,142720.0
2022-11-09 13:40:00,129.77,129.94,129.62,129.73,67149.0,121.6448,121.8042,121.5042,121.6073,67149.0
2022-11-09 13:50:00,129.73,129.76,129.44,129.64,92292.0,121.6073,121.6355,121.3355,121.523,92292.0
2022-11-09 14:00:00,129.63,129.79,129.45,129.75,78163.0,121.5136,121.6636,121.3449,121.6261,78163.0
2022-11-09 14:10:00,129.76,129.91,129.7,129.89,96187.0,121.6355,121.7761,121.5792,121.7573,96187.0
2022-11-09 14:20:00,129.88,129.97,129.77,129.91,94562.0,121.748,121.8323,121.6448,121.7761,94562.0
2022-11-09 14:30:00,129.91,129.93,129.59,129.68,92844.0,121.7761,121.7948,121.4761,121.5605,92844.0
2022-11-09 14:40:00,129.67,129.95,129.6,129.7,111577.0,121.5511,121.8136,121.4855,121.5792,111577.0
2022-11-09 14:50:00,129.68,129.78,129.5,129.62,136958.0,121.5605,121.6542,121.3917,121.5042,136958.0
2022-11-09 15:00:00,129.58,130.01,129.56,129.89,118871.0,121.4667,121.8698,121.448,121.7573,118871.0
2022-11-09 15:10:00,129.88,129.88,129.59,129.7,109148.0,121.748,121.748,121.4761,121.5792,109148.0
2022-11-09 15:20:00,129.69,129.69,129.43,129.55,96562.0,121.5698,121.5698,121.3261,121.4386,96562.0
2022-11-09 15:30:00,129.55,129.58,129.33,129.36,181167.0,121.4386,121.4667,121.2324,121.2605,181167.0
2022-11-09 15:40:00,129.35,129.47,129.22,129.34,255563.0,121.2511,121.3636,121.1293,121.2418,255563.0
2022-11-09 15:50:00,129.36,129.97,129.36,129.71,905757.0,121.2605,121.8323,121.2605,121.5886,905757.0
2022-11-10 09:30:00,132.63,133.81,132.53,133.6,825706.0,124.3258,125.4319,124.232,125.235,825706.0
2022-11-10 09:40:00,133.6,133.71,132.85,133.12,507290.0,125.235,125.3381,124.532,124.7851,507290.0
2022-11-10 09:50:00,133.12,133.5,132.65,133.38,369831.0,124.7851,125.1413,124.3445,125.0288,369831.0
2022-11-10 10:00:00,133.4,133.73,133.28,133.32,354749.0,125.0476,125.3569,124.9351,124.9726,354749.0
2022-11-10 10:10:00,133.28,133.32,132.64,132.78,288712.0,124.9351,124.9726,124.3351,124.4664,288712.0
2022-11-10 10:20:00,132.8,133.28,132.77,133.23,207134.0,124.4851,124.9351,124.457,124.8882,207134.0
2022-11-10 10:30:00,133.22,133.3,132.69,132.73,309694.0,124.8788,124.9538,124.382,124.4195,309694.0
2022-11-10 10:40:00,132.71,133.32,132.63,133.19,274151.0,124.4008,124.9726,124.3258,124.8507,274151.0
2022-11-10 10:50:00,133.2,133.6,133.11,133.46,267384.0,124.8601,125.235,124.7757,125.1038,267384.0
2022-11-10 11:00:00,133.45,133.8,133.38,133.49,290137.0,125.0944,125.4225,125.0288,125.1319,290137.0
2022-11-10 11:10:00,133.49,133.6,133.36,133.49,280090.0,125.1319,125.235,125.0101,125.1319,280090.0
2022-11-10 11:20:00,133.48,133.98,133.45,133.96,212613.0,125.1225,125.5912,125.0944,125.5725,212613.0
2022-11-10 11:30:00,133.97,134.15,133.84,134.15,322728.0,125.5819,125.7506,125.46,125.7506,322728.0
2022-11-10 11:40:00,134.15,134.29,134.05,134.24,207440.0,125.7506,125.8818,125.6569,125.835,207440.0
2022-11-10 11:50:00,134.24,134.5,134.23,134.49,193448.0,125.835,126.0787,125.8256,126.0693,193448.0
2022-11-10 12:00:00,134.49,134.66,134.16,134.27,225187.0,126.0693,126.2287,125.76,125.8631,225187.0
2022-11-10 12:10:00,134.26,134.39,134.07,134.33,132171.0,125.8537,125.9756,125.6756,125.9193,132171.0
2022-11-10 12:20:00,134.34,134.56,134.25,134.56,105982.0,125.9287,126.1349,125.8443,126.1349,105982.0
2022-11-10 12:30:00,134.55,134.63,134.32,134.49,151553.0,126.1256,126.2005,125.91,126.0693,151553.0
2022-11-10 12:40:00,134.48,134.66,134.35,134.61,130232.0,126.0599,126.2287,125.9381,126.1818,130232.0
2022-11-10 12:50:00,134.62,134.69,134.37,134.41,153672.0,126.1912,126.2568,125.9568,125.9943,153672.0
2022-11-10 13:00:00,134.43,134.69,134.42,134.64,157870.0,126.0131,126.2568,126.0037,126.2099,157870.0
2022-11-10 13:10:00,134.65,134.97,134.5,134.85,216099.0,126.2193,126.5193,126.0787,126.4068,216099.0
2022-11-10 13:20:00,134.83,134.85,134.51,134.8,150958.0,126.388,126.4068,126.0881,126.3599,150958.0
2022-11-10 13:30:00,134.81,134.85,134.59,134.72,114706.0,126.3693,126.4068,126.163,126.2849,114706.0
2022-11-10 13:40:00,134.73,134.95,134.68,134.88,122603.0,126.2943,126.5005,126.2474,126.4349,122603.0
2022-11-10 13:50:00,134.87,135.03,134.75,134.75,265996.0,126.4255,126.5755,126.313,126.313,265996.0
2022-11-10 14:00:00,134.75,134.9,134.7,134.8,108197.0,126.313,126.4536,126.2662,126.3599,108197.0
2022-11-10 14:10:00,134.8,134.92,134.75,134.76,123079.0,126.3599,126.4724,126.313,126.3224,123079.0
2022-11-10 14:20:00,134.75,134.83,134.66,134.77,151265.0,126.313,126.388,126.2287,126.3318,151265.0
2022-11-10 14:30:00,134.77,134.83,134.62,134.69,128612.0,126.3318,126.388,126.1912,126.2568,128612.0
2022-11-10 14:40:00,134.68,134.81,134.63,134.66,127949.0,126.2474,126.3693,126.2005,126.2287,127949.0
2022-11-10 14:50:00,134.66,134.89,134.63,134.83,139291.0,126.2287,126.4443,126.2005,126.388,139291.0
2022-11-10 15:00:00,134.82,134.99,134.75,134.99,159540.0,126.3786,126.538,126.313,126.538,159540.0
2022-11-10 15:10:00,134.99,135.08,134.81,134.81,246719.0,126.538,126.6224,126.3693,126.3693,246719.0
2022-11-10 15:20:00,134.81,134.96,134.7,134.9,251920.0,126.3693,126.5099,126.2662,126.4536,251920.0
2022-11-10 15:30:00,134.91,135.0,134.58,134.59,279754.0,126.463,126.5474,126.1537,126.163,279754.0
2022-11-10 15:40:00,134.58,134.93,134.56,134.85,429783.0,126.1537,126.4818,126.1349,126.4068,429783.0
2022-11-10 15:50:00,134.85,135.25,134.7,135.06,1420355.0,126.4068,126.7817,126.2662,126.6036,1420355.0
2022-11-11 09:30:00,135.19,136.17,135.0,135.51,493095.0,126.7255,127.6441,126.5474,127.0254,493095.0
2022-11-11 09:40:00,135.49,136.02,135.08,135.95,234202.0,127.0067,127.5035,126.6224,127.4379,234202.0
2022-11-11 09:50:00,135.95,136.15,135.68,135.83,235914.0,127.4379,127.6254,127.1848,127.3254,235914.0
2022-11-11 10:00:00,135.83,136.02,135.19,135.31,293815.0,127.3254,127.5035,126.7255,126.838,293815.0
2022-11-11 10:10:00,135.29,135.76,135.17,135.63,249079.0,126.8192,127.2598,126.7067,127.1379,249079.0
2022-11-11 10:20:00,135.63,135.89,135.32,135.66,261566.0,127.1379,127.3817,126.8473,127.1661,261566.0
2022-11-11 10:30:00,135.71,135.79,134.66,134.78,379531.0,127.2129,127.2879,126.2287,126.3412,379531.0
2022-11-11 10:40:00,134.8,135.15,134.62,135.15,182188.0,126.3599,126.688,126.1912,126.688,182188.0
2022-11-11 10:50:00,135.15,135.22,134.55,134.69,224015.0,126.688,126.7536,126.1256,126.2568,224015.0
2022-11-11 11:00:00,134.7,134.85,134.34,134.34,156093.0,126.2662,126.4068,125.9287,125.9287,156093.0
2022-11-11 11:10:00,134.34,134.41,134.01,134.2,183140.0,125.9287,125.9943,125.6194,125.7975,183140.0
2022-11-11 11:20:00,134.19,134.19,133.78,134.04,212753.0,125.7881,125.7881,125.4038,125.6475,212753.0
2022-11-11 11:30:00,134.03,134.31,133.88,134.12,165077.0,125.6381,125.9006,125.4975,125.7225,165077.0
2022-11-11 11:40:00,134.09,134.68,134.07,134.65,135505.0,125.6944,126.2474,125.6756,126.2193,135505.0
2022-11-11 11:50:00,134.66,134.82,134.54,134.7,100842.0,126.2287,126.3786,126.1162,126.2662,100842.0
2022-11-11 12:00:00,134.68,134.86,134.5,134.61,112881.0,126.2474,126.4161,126.0787,126.1818,112881.0
2022-11-11 12:10:00,134.63,135.07,134.63,134.96,87681.0,126.2005,126.613,126.2005,126.5099,87681.0
2022-11-11 12:20:00,134.97,135.1,134.89,135.04,96351.0,126.5193,126.6411,126.4443,126.5849,96351.0
2022-11-11 12:30:00,135.03,135.2,134.95,135.08,122705.0,126.5755,126.7349,126.5005,126.6224,122705.0
2022-11-11 12:40:00,135.07,135.3,134.95,135.14,94572.0,126.613,126.8286,126.5005,126.6786,94572.0
2022-11-11 12:50:00,135.13,135.41,135.07,135.31,78943.0,126.6692,126.9317,126.613,126.838,78943.0
2022-11-11 13:00:00,135.29,135.48,135.27,135.44,68167.0,126.8192,126.9973,126.8005,126.9598,68167.0
2022-11-11 13:10:00,135.46,135.67,135.41,135.58,178850.0,126.9786,127.1754,126.9317,127.0911,178850.0
2022-11-11 13:20:00,135.56,135.85,135.5,135.83,99023.0,127.0723,127.3442,127.0161,127.3254,99023.0
2022-11-11 13:30:00,135.84,135.91,135.68,135.82,97695.0,127.3348,127.4004,127.1848,127.316,97695.0
2022-11-11 13:40:00,135.83,135.95,135.75,135.87,93240.0,127.3254,127.4379,127.2504,127.3629,93240.0
2022-11-11 13:50:00,135.86,135.89,135.7,135.73,91578.0,127.3535,127.3817,127.2035,127.2317,91578.0
2022-11-11 14:00:00,135.73,135.75,135.52,135.68,112597.0,127.2317,127.2504,127.0348,127.1848,112597.0
2022-11-11 14:10:00,135.68,135.69,135.4,135.46,74240.0,127.1848,127.1942,126.9223,126.9786,74240.0
2022-11-11 14:20:00,135.48,135.98,135.48,135.91,97671.0,126.9973,127.466,126.9973,127.4004,97671.0
2022-11-11 14:30:00,135.9,135.93,135.76,135.88,88631.0,127.391,127.4191,127.2598,127.3723,88631.0
2022-11-11 14:40:00,135.89,135.95,135.74,135.75,97217.0,127.3817,127.4379,127.241,127.2504,97217.0
2022-11-11 14:50:00,135.75,135.97,135.75,135.9,102457.0,127.2504,127.4566,127.2504,127.391,102457.0
2022-11-11 15:00:00,135.9,135.92,135.53,135.57,122475.0,127.391,127.4098,127.0442,127.0817,122475.0
2022-11-11 15:10:00,135.58,135.59,135.32,135.5,141306.0,127.0911,127.1004,126.8473,127.0161,141306.0
2022-11-11 15:20:00,135.51,135.66,135.45,135.6,108019.0,127.0254,127.1661,126.9692,127.1098,108019.0
2022-11-11 15:30:00,135.59,135.64,135.26,135.47,180412.0,127.1004,127.1473,126.7911,126.988,180412.0
2022-11-11 15:40:00,135.47,135.85,135.46,135.81,257600.0,126.988,127.3442,126.9786,127.3067,257600.0
2022-11-11 15:50:00,135.81,135.9,135.24,135.44,906519.0,127.3067,127.391,126.7724,126.9598,906519.0
2022-11-14 09:30:00,134.8,135.16,134.14,134.7,575512.0,126.3599,126.6974,125.7412,126.2662,575512.0
2022-11-14 09:40:00,134.7,134.82,134.41,134.75,289584.0,126.2662,126.3786,125.9943,126.313,289584.0
2022-11-14 09:50:00,134.72,135.33,134.71,134.83,333251.0,126.2849,126.8567,126.2755,126.388,333251.0
2022-11-14 10:00:00,134.86,134.99,134.52,134.82,139873.0,126.4161,126.538,126.0974,126.3786,139873.0
2022-11-14 10:10:00,134.81,135.3,134.75,135.07,115513.0,126.3693,126.8286,126.313,126.613,115513.0
2022-11-14 10:20:00,135.06,135.25,134.93,135.1,137593.0,126.6036,126.7817,126.4818,126.6411,137593.0
2022-11-14 10:30:00,135.12,135.27,134.94,134.96,188883.0,126.6599,126.8005,126.4911,126.5099,188883.0
2022-11-14 10:40:00,134.95,135.02,134.76,134.78,143132.0,126.5005,126.5661,126.3224,126.3412,143132.0
2022-11-14 10:50:00,134.75,135.25,134.74,135.17,131592.0,126.313,126.7817,126.3037,126.7067,131592.0
2022-11-14 11:00:00,135.17,135.44,134.84,134.94,216252.0,126.7067,126.9598,126.3974,126.4911,216252.0
2022-11-14 11:10:00,134.99,135.0,134.56,134.7,104856.0,126.538,126.5474,126.1349,126.2662,104856.0
2022-11-14 11:20:00,134.69,135.05,134.64,135.05,97654.0,126.2568,126.5942,126.2099,126.5942,97654.0
2022-11-14 11:30:00,135.06,135.25,134.91,135.14,129965.0,126.6036,126.7817,126.463,126.6786,129965.0
2022-11-14 11:40:00,135.15,135.2,135.03,135.13,89127.0,126.688,126.7349,126.5755,126.6692,89127.0
2022-11-14 11:50:00,135.12,135.16,134.94,135.14,72952.0,126.6599,126.6974,126.4911,126.6786,72952.0
2022-11-14 12:00:00,135.15,135.47,135.11,135.16,180292.0,126.688,126.988,126.6505,126.6974,180292.0
2022-11-14 12:10:00,135.16,135.35,135.1,135.1,77262.0,126.6974,126.8755,126.6411,126.6411,77262.0
2022-11-14 12:20:00,135.1,135.27,134.93,135.26,82123.0,126.6411,126.8005,126.4818,126.7911,82123.0
2022-11-14 12:30:00,135.25,135.47,135.24,135.41,76716.0,126.7817,126.988,126.7724,126.9317,76716.0
2022-11-14 12:40:00,135.4,135.4,135.19,135.22,93468.0,126.9223,126.9223,126.7255,126.7536,93468.0
2022-11-14 12:50:00,135.2,135.26,135.04,135.11,68452.0,126.7349,126.7911,126.5849,126.6505,68452.0
2022-11-14 13:00:00,135.09,135.18,134.99,135.02,67489.0,126.6317,126.7161,126.538,126.5661,67489.0
2022-11-14 13:10:00,135.02,135.32,135.02,135.32,70112.0,126.5661,126.8473,126.5661,126.8473,70112.0
2022-11-14 13:20:00,135.3,135.56,135.26,135.54,118310.0,126.8286,127.0723,126.7911,127.0536,118310.0
2022-11-14 13:30:00,135.54,135.73,135.45,135.56,87138.0,127.0536,127.2317,126.9692,127.0723,87138.0
2022-11-14 13:40:00,135.56,135.56,135.42,135.47,83499.0,127.0723,127.0723,126.9411,126.988,83499.0
2022-11-14 13:50:00,135.47,135.59,135.3,135.37,118021.0,126.988,127.1004,126.8286,126.8942,118021.0
2022-11-14 14:00:00,135.36,135.46,135.19,135.35,142488.0,126.8848,126.9786,126.7255,126.8755,142488.0
2022-11-14 14:10:00,135.34,135.35,135.2,135.22,105752.0,126.8661,126.8755,126.7349,126.7536,105752.0
2022-11-14 14:20:00,135.22,135.25,135.01,135.17,113453.0,126.7536,126.7817,126.5568,126.7067,113453.0
2022-11-14 14:30:00,135.18,135.3,135.03,135.03,109692.0,126.7161,126.8286,126.5755,126.5755,109692.0
2022-11-14 14:40:00,135.05,135.09,134.91,134.91,103819.0,126.5942,126.6317,126.463,126.463,103819.0
2022-11-14 14:50:00,134.9,134.97,134.76,134.78,87590.0,126.4536,126.5193,126.3224,126.3412,87590.0
2022-11-14 15:00:00,134.77,135.05,134.77,134.89,103329.0,126.3318,126.5942,126.3318,126.4443,103329.0
2022-11-14 15:10:00,134.87,134.9,134.51,134.62,132027.0,126.4255,126.4536,126.0881,126.1912,132027.0
2022-11-14 15:20:00,134.62,134.9,134.6,134.71,178449.0,126.1912,126.4536,126.1724,126.2755,178449.0
2022-11-14 15:30:00,134.71,134.71,134.17,134.36,361647.0,126.2755,126.2755,125.7693,125.9474,361647.0
2022-11-14 15:40:00,134.37,134.54,134.23,134.26,210586.0,125.9568,126.1162,125.8256,125.8537,210586.0
2022-11-14 15:50:00,134.27,134.46,134.0,134.03,806683.0,125.8631,126.0412,125.61,125.6381,806683.0
2022-11-15 09:30:00,134.75,135.71,134.51,134.59,611597.0,126.313,127.2129,126.0881,126.163,611597.0
2022-11-15 09:40:00,134.58,134.85,134.34,134.42,211319.0,126.1537,126.4068,125.9287,126.0037,211319.0
2022-11-15 09:50:00,134.43,135.16,134.35,135.09,160879.0,126.0131,126.6974,125.9381,126.6317,160879.0
2022-11-15 10:00:00,135.1,135.36,134.64,134.7,153618.0,126.6411,126.8848,126.2099,126.2662,153618.0
2022-11-15 10:10:00,134.72,134.74,134.41,134.46,170373.0,126.2849,126.3037,125.9943,126.0412,170373.0
2022-11-15 10:20:00,134.42,134.86,134.26,134.86,99791.0,126.0037,126.4161,125.8537,126.4161,99791.0
2022-11-15 10:30:00,134.86,135.02,134.62,134.77,76048.0,126.4161,126.5661,126.1912,126.3318,76048.0
2022-11-15 10:40:00,134.78,134.87,134.13,134.22,152627.0,126.3412,126.4255,125.7319,125.8162,152627.0
2022-11-15 10:50:00,134.21,134.31,133.82,133.83,162210.0,125.8068,125.9006,125.4413,125.4506,162210.0
2022-11-15 11:00:00,133.82,134.09,133.68,133.9,282795.0,125.4413,125.6944,125.31,125.5163,282795.0
2022-11-15 11:10:00,133.87,134.24,133.77,133.78,107531.0,125.4881,125.835,125.3944,125.4038,107531.0
2022-11-15 11:20:00,133.78,134.04,133.71,133.94,111879.0,125.4038,125.6475,125.3381,125.5537,111879.0
2022-11-15 11:30:00,133.94,134.09,133.85,134.03,128299.0,125.5537,125.6944,125.4694,125.6381,128299.0
2022-11-15 11:40:00,134.04,134.16,133.7,133.75,120675.0,125.6475,125.76,125.3288,125.3756,120675.0
2022-11-15 11:50:00,133.75,133.8,133.53,133.68,164424.0,125.3756,125.4225,125.1694,125.31,164424.0
2022-11-15 12:00:00,133.69,133.73,133.35,133.42,117670.0,125.3194,125.3569,125.0007,125.0663,117670.0
2022-11-15 12:10:00,133.42,133.56,133.25,133.26,124347.0,125.0663,125.1975,124.9069,124.9163,124347.0
2022-11-15 12:20:00,133.25,133.44,133.22,133.3,72616.0,124.9069,125.0851,124.8788,124.9538,72616.0
2022-11-15 12:30:00,133.31,133.48,133.21,133.31,84609.0,124.9632,125.1225,124.8695,124.9632,84609.0
2022-11-15 12:40:00,133.3,133.35,132.94,133.21,148358.0,124.9538,125.0007,124.6164,124.8695,148358.0
2022-11-15 12:50:00,133.22,133.41,133.14,133.32,141565.0,124.8788,125.0569,124.8038,124.9726,141565.0
2022-11-15 13:00:00,133.34,133.49,133.29,133.38,92581.0,124.9913,125.1319,124.9444,125.0288,92581.0
2022-11-15 13:10:00,133.42,133.44,132.88,132.88,186221.0,125.0663,125.0851,124.5601,124.5601,186221.0
2022-11-15 13:20:00,132.87,132.89,132.12,132.27,282526.0,124.5507,124.5695,123.8477,123.9883,282526.0
2022-11-15 13:30:00,132.28,132.47,131.6,131.86,223599.0,123.9977,124.1758,123.3603,123.604,223599.0
2022-11-15 13:40:00,131.84,132.65,131.66,132.24,244867.0,123.5852,124.3445,123.4165,123.9602,244867.0
2022-11-15 13:50:00,132.23,132.85,132.23,132.55,120666.0,123.9508,124.532,123.9508,124.2508,120666.0
2022-11-15 14:00:00,132.55,132.76,132.12,132.58,204321.0,124.2508,124.4476,123.8477,124.2789,204321.0
2022-11-15 14:10:00,132.56,133.11,132.54,132.93,161014.0,124.2602,124.7757,124.2414,124.607,161014.0
2022-11-15 14:20:00,132.96,133.4,132.96,133.29,145106.0,124.6351,125.0476,124.6351,124.9444,145106.0
2022-11-15 14:30:00,133.34,133.4,132.87,133.0,102173.0,124.9913,125.0476,124.5507,124.6726,102173.0
2022-11-15 14:40:00,133.01,133.19,132.83,132.87,115223.0,124.682,124.8507,124.5132,124.5507,115223.0
2022-11-15 14:50:00,132.88,133.37,132.81,133.16,147853.0,124.5601,125.0194,124.4945,124.8226,147853.0
2022-11-15 15:00:00,133.14,133.28,132.91,132.98,98444.0,124.8038,124.9351,124.5882,124.6539,98444.0
2022-11-15 15:10:00,132.98,133.15,132.82,132.96,126531.0,124.6539,124.8132,124.5039,124.6351,126531.0
2022-11-15 15:20:00,132.96,133.06,132.73,132.77,173778.0,124.6351,124.7288,124.4195,124.457,173778.0
2022-11-15 15:30:00,132.78,132.88,132.34,132.87,197220.0,124.4664,124.5601,124.0539,124.5507,197220.0
2022-11-15 15:40:00,132.86,133.09,132.83,132.91,238605.0,124.5414,124.757,124.5132,124.5882,238605.0
2022-11-15 15:50:00,132.91,133.07,132.61,132.98,637826.0,124.5882,124.7382,124.307,124.6539,637826.0
2022-11-16 09:30:00,133.0,133.36,132.71,133.11,268113.0,124.6726,125.0101,124.4008,124.7757,268113.0
2022-11-16 09:40:00,133.07,133.26,132.66,132.71,156341.0,124.7382,124.9163,124.3539,124.4008,156341.0
2022-11-16 09:50:00,132.71,132.94,132.45,132.74,135971.0,124.4008,124.6164,124.157,124.4289,135971.0
2022-11-16 10:00:00,132.76,132.98,132.47,132.61,115121.0,124.4476,124.6539,124.1758,124.307,115121.0
2022-11-16 10:10:00,132.63,133.36,132.63,133.36,120514.0,124.3258,125.0101,124.3258,125.0101,120514.0
2022-11-16 10:20:00,133.35,133.56,133.05,133.12,123387.0,125.0007,125.1975,124.7195,124.7851,123387.0
2022-11-16 10:30:00,133.1,133.1,132.57,132.59,206582.0,124.7663,124.7663,124.2695,124.2883,206582.0
2022-11-16 10:40:00,132.59,132.89,132.57,132.77,89306.0,124.2883,124.5695,124.2695,124.457,89306.0
2022-11-16 10:50:00,132.76,132.84,132.18,132.24,161191.0,124.4476,124.5226,123.9039,123.9602,161191.0
2022-11-16 11:00:00,132.21,132.42,132.2,132.36,102451.0,123.9321,124.1289,123.9227,124.0727,102451.0
2022-11-16 11:10:00,132.37,132.43,132.03,132.4,119546.0,124.082,124.1383,123.7633,124.1102,119546.0
2022-11-16 11:20:00,132.4,132.67,132.31,132.65,105840.0,124.1102,124.3633,124.0258,124.3445,105840.0
2022-11-16 11:30:00,132.67,132.79,132.55,132.72,64597.0,124.3633,124.4758,124.2508,124.4101,64597.0
2022-11-16 11:40:00,132.74,132.86,132.66,132.66,58240.0,124.4289,124.5414,124.3539,124.3539,58240.0
2022-11-16 11:50:00,132.67,132.94,132.67,132.87,55576.0,124.3633,124.6164,124.3633,124.5507,55576.0
2022-11-16 12:00:00,132.87,132.96,132.74,132.88,42914.0,124.5507,124.6351,124.4289,124.5601,42914.0
2022-11-16 12:10:00,132.86,132.86,132.49,132.58,84258.0,124.5414,124.5414,124.1945,124.2789,84258.0
2022-11-16 12:20:00,132.58,132.67,132.43,132.61,114068.0,124.2789,124.3633,124.1383,124.307,114068.0
2022-11-16 12:30:00,132.61,132.72,132.51,132.65,54466.0,124.307,124.4101,124.2133,124.3445,54466.0
2022-11-16 12:40:00,132.66,133.02,132.62,132.89,55675.0,124.3539,124.6913,124.3164,124.5695,55675.0
2022-11-16 12:50:00,132.89,133.06,132.8,132.87,102960.0,124.5695,124.7288,124.4851,124.5507,102960.0
2022-11-16 13:00:00,132.86,132.92,132.71,132.84,112929.0,124.5414,124.5976,124.4008,124.5226,112929.0
2022-11-16 13:10:00,132.84,133.02,132.81,132.82,87716.0,124.5226,124.6913,124.4945,124.5039,87716.0
2022-11-16 13:20:00,132.81,133.02,132.81,132.97,82951.0,124.4945,124.6913,124.4945,124.6445,82951.0
2022-11-16 13:30:00,132.96,133.03,132.74,132.82,72168.0,124.6351,124.7007,124.4289,124.5039,72168.0
2022-11-16 13:40:00,132.82,132.87,132.63,132.66,67546.0,124.5039,124.5507,124.3258,124.3539,67546.0
2022-11-16 13:50:00,132.67,132.88,132.67,132.79,89578.0,124.3633,124.5601,124.3633,124.4758,89578.0
2022-11-16 14:00:00,132.78,133.03,132.69,132.97,101156.0,124.4664,124.7007,124.382,124.6445,101156.0
2022-11-16 14:10:00,132.96,132.97,132.73,132.93,125959.0,124.6351,124.6445,124.4195,124.607,125959.0
2022-11-16 14:20:00,132.92,133.14,132.89,133.05,67018.0,124.5976,124.8038,124.5695,124.7195,67018.0
2022-11-16 14:30:00,133.07,133.22,132.82,133.14,92475.0,124.7382,124.8788,124.5039,124.8038,92475.0
2022-11-16 14:40:00,133.15,133.25,133.06,133.12,90201.0,124.8132,124.9069,124.7288,124.7851,90201.0
2022-11-16 14:50:00,133.13,133.34,133.11,133.31,88430.0,124.7945,124.9913,124.7757,124.9632,88430.0
2022-11-16 15:00:00,133.3,133.32,132.89,132.95,86350.0,124.9538,124.9726,124.5695,124.6257,86350.0
2022-11-16 15:10:00,132.96,133.02,132.81,132.84,121732.0,124.6351,124.6913,124.4945,124.5226,121732.0
2022-11-16 15:20:00,132.84,133.08,132.83,132.99,131309.0,124.5226,124.7476,124.5132,124.6632,131309.0
2022-11-16 15:30:00,132.98,133.15,132.85,133.06,151349.0,124.6539,124.8132,124.532,124.7288,151349.0
2022-11-16 15:40:00,133.06,133.35,133.0,133.33,205409.0,124.7288,125.0007,124.6726,124.9819,205409.0
2022-11-16 15:50:00,133.35,133.39,133.05,133.17,662517.0,125.0007,125.0382,124.7195,124.832,662517.0
2022-11-17 09:30:00,132.0,132.4,131.5,131.73,342498.0,123.7352,124.1102,123.2665,123.4821,342498.0
2022-11-17 09:40:00,131.7,132.06,131.55,131.78,131013.0,123.454,123.7915,123.3134,123.529,131013.0
2022-11-17 09:50:00,131.76,132.04,131.5,131.61,214808.0,123.5102,123.7727,123.2665,123.3696,214808.0
2022-11-17 10:00:00,131.62,131.62,131.28,131.31,231626.0,123.379,123.379,123.0603,123.0884,231626.0
2022-11-17 10:10:00,131.33,131.91,131.33,131.91,163492.0,123.1072,123.6508,123.1072,123.6508,163492.0
2022-11-17 10:20:00,131.92,132.15,131.89,132.0,121977.0,123.6602,123.8758,123.6321,123.7352,121977.0
2022-11-17 10:30:00,132.0,132.08,131.62,131.74,72103.0,123.7352,123.8102,123.379,123.4915,72103.0
2022-11-17 10:40:00,131.66,131.87,131.64,131.73,116100.0,123.4165,123.6134,123.3978,123.4821,116100.0
2022-11-17 10:50:00,131.73,131.86,131.6,131.74,90029.0,123.4821,123.604,123.3603,123.4915,90029.0
2022-11-17 11:00:00,131.71,131.77,131.57,131.65,91057.0,123.4634,123.5196,123.3321,123.4071,91057.0
2022-11-17 11:10:00,131.64,131.88,131.61,131.76,89019.0,123.3978,123.6227,123.3696,123.5102,89019.0
2022-11-17 11:20:00,131.77,132.32,131.77,132.32,87257.0,123.5196,124.0352,123.5196,124.0352,87257.0
2022-11-17 11:30:00,132.31,132.47,132.21,132.29,80982.0,124.0258,124.1758,123.9321,124.0071,80982.0
2022-11-17 11:40:00,132.27,132.34,132.14,132.28,73762.0,123.9883,124.0539,123.8664,123.9977,73762.0
2022-11-17 11:50:00,132.29,132.64,132.08,132.61,96410.0,124.0071,124.3351,123.8102,124.307,96410.0
2022-11-17 12:00:00,132.62,132.75,132.44,132.49,77370.0,124.3164,124.4383,124.1477,124.1945,77370.0
2022-11-17 12:10:00,132.49,132.64,132.34,132.54,67166.0,124.1945,124.3351,124.0539,124.2414,67166.0
2022-11-17 12:20:00,132.53,132.62,132.38,132.47,73166.0,124.232,124.3164,124.0914,124.1758,73166.0
2022-11-17 12:30:00,132.47,132.63,132.42,132.6,60429.0,124.1758,124.3258,124.1289,124.2976,60429.0
2022-11-17 12:40:00,132.62,132.75,132.54,132.55,84037.0,124.3164,124.4383,124.2414,124.2508,84037.0
2022-11-17 12:50:00,132.56,132.89,132.55,132.75,72787.0,124.2602,124.5695,124.2508,124.4383,72787.0
2022-11-17 13:00:00,132.75,132.82,132.61,132.66,87311.0,124.4383,124.5039,124.307,124.3539,87311.0
2022-11-17 13:10:00,132.65,132.73,132.47,132.51,78491.0,124.3445,124.4195,124.1758,124.2133,78491.0
2022-11-17 13:20:00,132.49,132.62,132.34,132.59,55174.0,124.1945,124.3164,124.0539,124.2883,55174.0
2022-11-17 13:30:00,132.6,132.6,132.43,132.58,45797.0,124.2976,124.2976,124.1383,124.2789,45797.0
2022-11-17 13:40:00,132.6,132.64,132.45,132.47,33596.0,124.2976,124.3351,124.157,124.1758,33596.0
2022-11-17 13:50:00,132.47,132.53,132.37,132.49,61076.0,124.1758,124.232,124.082,124.1945,61076.0
2022-11-17 14:00:00,132.49,132.6,132.44,132.46,51303.0,124.1945,124.2976,124.1477,124.1664,51303.0
2022-11-17 14:10:00,132.45,132.56,132.41,132.48,58214.0,124.157,124.2602,124.1195,124.1852,58214.0
2022-11-17 14:20:00,132.48,132.67,132.41,132.59,82316.0,124.1852,124.3633,124.1195,124.2883,82316.0
2022-11-17 14:30:00,132.57,132.63,132.49,132.55,49950.0,124.2695,124.3258,124.1945,124.2508,49950.0
2022-11-17 14:40:00,132.56,132.6,132.37,132.49,59780.0,124.2602,124.2976,124.082,124.1945,59780.0
2022-11-17 14:50:00,132.49,132.5,132.36,132.4,55736.0,124.1945,124.2039,124.0727,124.1102,55736.0
2022-11-17 15:00:00,132.41,132.47,132.3,132.36,77430.0,124.1195,124.1758,124.0164,124.0727,77430.0
2022-11-17 15:10:00,132.36,132.38,132.08,132.08,106042.0,124.0727,124.0914,123.8102,123.8102,106042.0
2022-11-17 15:20:00,132.08,132.15,131.96,132.08,79685.0,123.8102,123.8758,123.6977,123.8102,79685.0
2022-11-17 15:30:00,132.07,132.29,132.06,132.27,97805.0,123.8008,124.0071,123.7915,123.9883,97805.0
2022-11-17 15:40:00,132.26,132.5,132.26,132.42,165259.0,123.9789,124.2039,123.9789,124.1289,165259.0
2022-11-17 15:50:00,132.42,132.73,132.31,132.67,724393.0,124.1289,124.4195,124.0258,124.3633,724393.0
2022-11-18 09:30:00,134.57,134.67,133.27,133.59,523976.0,126.1443,126.238,124.9257,125.2257,523976.0
2022-11-18 09:40:00,133.6,133.78,132.95,133.06,148074.0,125.235,125.4038,124.6257,124.7288,148074.0
2022-11-18 09:50:00,133.06,133.45,133.06,133.33,99061.0,124.7288,125.0944,124.7288,124.9819,99061.0
2022-11-18 10:00:00,133.33,133.46,133.0,133.25,154021.0,124.9819,125.1038,124.6726,124.9069,154021.0
2022-11-18 10:10:00,133.26,133.29,132.82,132.98,167662.0,124.9163,124.9444,124.5039,124.6539,167662.0
2022-11-18 10:20:00,132.99,133.5,132.97,133.49,155771.0,124.6632,125.1413,124.6445,125.1319,155771.0
2022-11-18 10:30:00,133.5,133.7,133.36,133.58,115244.0,125.1413,125.3288,125.0101,125.2163,115244.0
2022-11-18 10:40:00,133.59,133.71,133.42,133.55,99233.0,125.2257,125.3381,125.0663,125.1882,99233.0
2022-11-18 10:50:00,133.54,133.54,132.99,133.04,96762.0,125.1788,125.1788,124.6632,124.7101,96762.0
2022-11-18 11:00:00,133.02,133.15,132.97,133.06,61600.0,124.6913,124.8132,124.6445,124.7288,61600.0
2022-11-18 11:10:00,133.06,133.33,133.01,133.3,56997.0,124.7288,124.9819,124.682,124.9538,56997.0
2022-11-18 11:20:00,133.32,133.39,133.16,133.19,84345.0,124.9726,125.0382,124.8226,124.8507,84345.0
2022-11-18 11:30:00,133.18,133.28,132.97,133.0,93300.0,124.8413,124.9351,124.6445,124.6726,93300.0
2022-11-18 11:40:00,133.01,133.1,132.72,132.75,70778.0,124.682,124.7663,124.4101,124.4383,70778.0
2022-11-18 11:50:00,132.73,132.89,132.67,132.88,62991.0,124.4195,124.5695,124.3633,124.5601,62991.0
2022-11-18 12:00:00,132.88,132.93,132.59,132.63,73051.0,124.5601,124.607,124.2883,124.3258,73051.0
2022-11-18 12:10:00,132.62,132.71,132.3,132.3,105299.0,124.3164,124.4008,124.0164,124.0164,105299.0
2022-11-18 12:20:00,132.28,132.62,132.28,132.61,82674.0,123.9977,124.3164,123.9977,124.307,82674.0
2022-11-18 12:30:00,132.61,132.69,132.39,132.61,96672.0,124.307,124.382,124.1008,124.307,96672.0
2022-11-18 12:40:00,132.57,132.65,132.42,132.59,48582.0,124.2695,124.3445,124.1289,124.2883,48582.0
2022-11-18 12:50:00,132.58,132.63,132.32,132.46,98681.0,124.2789,124.3258,124.0352,124.1664,98681.0
2022-11-18 13:00:00,132.47,132.61,132.34,132.59,51095.0,124.1758,124.307,124.0539,124.2883,51095.0
2022-11-18 13:10:00,132.58,132.77,132.45,132.58,55364.0,124.2789,124.457,124.157,124.2789,55364.0
2022-11-18 13:20:00,132.58,132.68,132.38,132.64,45103.0,124.2789,124.3726,124.0914,124.3351,45103.0
2022-11-18 13:30:00,132.65,132.84,132.63,132.79,71000.0,124.3445,124.5226,124.3258,124.4758,71000.0
2022-11-18 13:40:00,132.79,132.8,132.62,132.67,76052.0,124.4758,124.4851,124.3164,124.3633,76052.0
2022-11-18 13:50:00,132.66,132.76,132.53,132.74,102238.0,124.3539,124.4476,124.232,124.4289,102238.0
2022-11-18 14:00:00,132.74,132.95,132.72,132.9,67926.0,124.4289,124.6257,124.4101,124.5789,67926.0
2022-11-18 14:10:00,132.9,133.09,132.83,133.0,100815.0,124.5789,124.757,124.5132,124.6726,100815.0
2022-11-18 14:20:00,133.02,133.24,133.0,133.21,83658.0,124.6913,124.8976,124.6726,124.8695,83658.0
2022-11-18 14:30:00,133.19,133.32,133.07,133.24,91016.0,124.8507,124.9726,124.7382,124.8976,91016.0
2022-11-18 14:40:00,133.23,133.28,133.11,133.19,92912.0,124.8882,124.9351,124.7757,124.8507,92912.0
2022-11-18 14:50:00,133.2,133.2,133.06,133.19,62120.0,124.8601,124.8601,124.7288,124.8507,62120.0
2022-11-18 15:00:00,133.18,133.51,133.17,133.49,119638.0,124.8413,125.1507,124.832,125.1319,119638.0
2022-11-18 15:10:00,133.5,133.54,133.27,133.39,152977.0,125.1413,125.1788,124.9257,125.0382,152977.0
2022-11-18 15:20:00,133.39,133.63,133.26,133.61,127002.0,125.0382,125.2632,124.9163,125.2444,127002.0
2022-11-18 15:30:00,133.61,133.81,133.49,133.8,233720.0,125.2444,125.4319,125.1319,125.4225,233720.0
2022-11-18 15:40:00,133.81,133.98,133.76,133.95,267752.0,125.4319,125.5912,125.385,125.5631,267752.0
2022-11-18 15:50:00,133.97,134.04,133.35,133.91,948459.0,125.5819,125.6475,125.0007,125.5256,948459.0
2022-11-21 09:30:00,133.74,134.56,133.71,134.17,276709.0,125.3663,126.1349,125.3381,125.7693,276709.0
2022-11-21 09:40:00,134.18,134.36,133.79,133.95,102282.0,125.7787,125.9474,125.4131,125.5631,102282.0
2022-11-21 09:50:00,133.96,134.01,133.8,133.98,115585.0,125.5725,125.6194,125.4225,125.5912,115585.0
2022-11-21 10:00:00,133.99,134.1,133.63,133.64,184122.0,125.6006,125.7037,125.2632,125.2725,184122.0
2022-11-21 10:10:00,133.65,133.7,133.33,133.4,70262.0,125.2819,125.3288,124.9819,125.0476,70262.0
2022-11-21 10:20:00,133.42,133.46,133.2,133.28,64438.0,125.0663,125.1038,124.8601,124.9351,64438.0
2022-11-21 10:30:00,133.27,133.38,133.11,133.11,101987.0,124.9257,125.0288,124.7757,124.7757,101987.0
2022-11-21 10:40:00,133.1,133.14,132.94,133.03,109027.0,124.7663,124.8038,124.6164,124.7007,109027.0
2022-11-21 10:50:00,133.02,133.29,132.99,133.28,85378.0,124.6913,124.9444,124.6632,124.9351,85378.0
2022-11-21 11:00:00,133.24,133.5,133.23,133.29,88503.0,124.8976,125.1413,124.8882,124.9444,88503.0
2022-11-21 11:10:00,133.3,133.43,133.2,133.34,89525.0,124.9538,125.0757,124.8601,124.9913,89525.0
2022-11-21 11:20:00,133.35,133.55,133.21,133.26,108795.0,125.0007,125.1882,124.8695,124.9163,108795.0
2022-11-21 11:30:00,133.27,133.4,133.07,133.34,51557.0,124.9257,125.0476,124.7382,124.9913,51557.0
2022-11-21 11:40:00,133.33,133.41,133.24,133.32,65735.0,124.9819,125.0569,124.8976,124.9726,65735.0
2022-11-21 11:50:00,133.31,133.52,133.23,133.29,134191.0,124.9632,125.16,124.8882,124.9444,134191.0
2022-11-21 12:00:00,133.29,133.62,133.24,133.62,91432.0,124.9444,125.2538,124.8976,125.2538,91432.0
2022-11-21 12:10:00,133.59,133.63,133.42,133.48,96632.0,125.2257,125.2632,125.0663,125.1225,96632.0
2022-11-21 12:20:00,133.46,133.48,133.32,133.44,47757.0,125.1038,125.1225,124.9726,125.0851,47757.0
2022-11-21 12:30:00,133.43,133.87,133.41,133.82,85157.0,125.0757,125.4881,125.0569,125.4413,85157.0
2022-11-21 12:40:00,133.82,133.95,133.67,133.69,71799.0,125.4413,125.5631,125.3007,125.3194,71799.0
2022-11-21 12:50:00,133.69,133.69,133.49,133.55,45719.0,125.3194,125.3194,125.1319,125.1882,45719.0
2022-11-21 13:00:00,133.56,133.68,133.51,133.65,87920.0,125.1975,125.31,125.1507,125.2819,87920.0
2022-11-21 13:10:00,133.66,133.75,133.61,133.72,79576.0,125.2913,125.3756,125.2444,125.3475,79576.0
2022-11-21 13:20:00,133.72,133.77,133.51,133.59,53450.0,125.3475,125.3944,125.1507,125.2257,53450.0
2022-11-21 13:30:00,133.59,133.6,133.41,133.52,58857.0,125.2257,125.235,125.0569,125.16,58857.0
2022-11-21 13:40:00,133.53,133.53,133.25,133.25,66293.0,125.1694,125.1694,124.9069,124.9069,66293.0
2022-11-21 13:50:00,133.24,133.31,132.97,133.0,55423.0,124.8976,124.9632,124.6445,124.6726,55423.0
2022-11-21 14:00:00,132.99,133.25,132.99,133.19,41181.0,124.6632,124.9069,124.6632,124.8507,41181.0
2022-11-21 14:10:00,133.19,133.23,133.07,133.22,67960.0,124.8507,124.8882,124.7382,124.8788,67960.0
2022-11-21 14:20:00,133.22,133.24,133.08,133.17,97164.0,124.8788,124.8976,124.7476,124.832,97164.0
2022-11-21 14:30:00,133.14,133.22,133.03,133.16,59591.0,124.8038,124.8788,124.7007,124.8226,59591.0
2022-11-21 14:40:00,133.14,133.17,132.98,133.02,47656.0,124.8038,124.832,124.6539,124.6913,47656.0
2022-11-21 14:50:00,133.02,133.07,132.88,132.91,74760.0,124.6913,124.7382,124.5601,124.5882,74760.0
2022-11-21 15:00:00,132.9,132.99,132.87,132.96,70294.0,124.5789,124.6632,124.5507,124.6351,70294.0
2022-11-21 15:10:00,132.96,133.09,132.9,133.04,67168.0,124.6351,124.757,124.5789,124.7101,67168.0
2022-11-21 15:20:00,133.05,133.07,132.75,132.86,73633.0,124.7195,124.7382,124.4383,124.5414,73633.0
2022-11-21 15:30:00,132.87,132.99,132.8,132.98,97807.0,124.5507,124.6632,124.4851,124.6539,97807.0
2022-11-21 15:40:00,132.99,133.18,132.94,133.16,122781.0,124.6632,124.8413,124.6164,124.8226,122781.0
2022-11-21 15:50:00,133.18,133.42,133.08,133.09,671776.0,124.8413,125.0663,124.7476,124.757,671776.0
2022-11-22 09:30:00,134.0,134.29,133.85,134.27,217357.0,125.61,125.8818,125.4694,125.8631,217357.0
2022-11-22 09:40:00,134.26,134.35,133.79,133.83,140434.0,125.8537,125.9381,125.4131,125.4506,140434.0
2022-11-22 09:50:00,133.84,134.06,133.73,133.9,129076.0,125.46,125.6662,125.3569,125.5163,129076.0
2022-11-22 10:00:00,133.91,134.06,133.69,133.75,100476.0,125.5256,125.6662,125.3194,125.3756,100476.0
2022-11-22 10:10:00,133.76,134.18,133.75,134.16,113402.0,125.385,125.7787,125.3756,125.76,113402.0
2022-11-22 10:20:00,134.16,134.25,134.03,134.18,90106.0,125.76,125.8443,125.6381,125.7787,90106.0
2022-11-22 10:30:00,134.2,134.37,134.14,134.28,94059.0,125.7975,125.9568,125.7412,125.8725,94059.0
2022-11-22 10:40:00,134.3,134.44,134.26,134.41,155875.0,125.8912,126.0224,125.8537,125.9943,155875.0
2022-11-22 10:50:00,134.42,134.49,134.07,134.23,123452.0,126.0037,126.0693,125.6756,125.8256,123452.0
2022-11-22 11:00:00,134.25,134.25,134.05,134.12,128413.0,125.8443,125.8443,125.6569,125.7225,128413.0
2022-11-22 11:10:00,134.13,134.23,133.93,134.13,114349.0,125.7319,125.8256,125.5444,125.7319,114349.0
2022-11-22 11:20:00,134.13,134.17,133.93,133.93,98742.0,125.7319,125.7693,125.5444,125.5444,98742.0
2022-11-22 11:30:00,133.93,134.14,133.9,134.13,80394.0,125.5444,125.7412,125.5163,125.7319,80394.0
2022-11-22 11:40:00,134.14,134.21,134.02,134.14,62671.0,125.7412,125.8068,125.6287,125.7412,62671.0
2022-11-22 11:50:00,134.11,134.19,134.06,134.14,51903.0,125.7131,125.7881,125.6662,125.7412,51903.0
2022-11-22 12:00:00,134.14,134.23,134.02,134.11,139567.0,125.7412,125.8256,125.6287,125.7131,139567.0
2022-11-22 12:10:00,134.11,134.38,134.11,134.36,86579.0,125.7131,125.9662,125.7131,125.9474,86579.0
2022-11-22 12:20:00,134.37,134.43,134.31,134.38,114499.0,125.9568,126.0131,125.9006,125.9662,114499.0
2022-11-22 12:30:00,134.37,134.54,134.35,134.45,89032.0,125.9568,126.1162,125.9381,126.0318,89032.0
2022-11-22 12:40:00,134.46,134.57,134.42,134.55,100875.0,126.0412,126.1443,126.0037,126.1256,100875.0
2022-11-22 12:50:00,134.55,134.6,134.3,134.31,91249.0,126.1256,126.1724,125.8912,125.9006,91249.0
2022-11-22 13:00:00,134.32,134.54,134.32,134.53,94856.0,125.91,126.1162,125.91,126.1068,94856.0
2022-11-22 13:10:00,134.53,134.61,134.52,134.59,102289.0,126.1068,126.1818,126.0974,126.163,102289.0
2022-11-22 13:20:00,134.59,134.69,134.51,134.65,84404.0,126.163,126.2568,126.0881,126.2193,84404.0
2022-11-22 13:30:00,134.65,134.66,134.44,134.47,99735.0,126.2193,126.2287,126.0224,126.0506,99735.0
2022-11-22 13:40:00,134.47,134.53,134.47,134.51,65876.0,126.0506,126.1068,126.0506,126.0881,65876.0
2022-11-22 13:50:00,134.52,134.59,134.48,134.55,93697.0,126.0974,126.163,126.0599,126.1256,93697.0
2022-11-22 14:00:00,134.55,134.68,134.54,134.58,89178.0,126.1256,126.2474,126.1162,126.1537,89178.0
2022-11-22 14:10:00,134.58,134.82,134.57,134.81,93950.0,126.1537,126.3786,126.1443,126.3693,93950.0
2022-11-22 14:20:00,134.82,134.95,134.81,134.87,108091.0,126.3786,126.5005,126.3693,126.4255,108091.0
2022-11-22 14:30:00,134.88,134.89,134.72,134.72,94752.0,126.4349,126.4443,126.2849,126.2849,94752.0
2022-11-22 14:40:00,134.73,134.76,134.61,134.75,76017.0,126.2943,126.3224,126.1818,126.313,76017.0
2022-11-22 14:50:00,134.75,134.88,134.74,134.81,92612.0,126.313,126.4349,126.3037,126.3693,92612.0
2022-11-22 15:00:00,134.8,135.14,134.77,135.13,188582.0,126.3599,126.6786,126.3318,126.6692,188582.0
2022-11-22 15:10:00,135.13,135.16,135.04,135.09,107770.0,126.6692,126.6974,126.5849,126.6317,107770.0
2022-11-22 15:20:00,135.09,135.27,135.07,135.19,169465.0,126.6317,126.8005,126.613,126.7255,169465.0
2022-11-22 15:30:00,135.19,135.22,134.95,134.99,204140.0,126.7255,126.7536,126.5005,126.538,204140.0
2022-11-22 15:40:00,134.99,135.14,134.98,135.08,203790.0,126.538,126.6786,126.5286,126.6224,203790.0
2022-11-22 15:50:00,135.08,135.2,135.01,135.08,736161.0,126.6224,126.7349,126.5568,126.6224,736161.0
2022-11-23 09:30:00,134.94,135.55,134.86,135.39,197870.0,126.4911,127.0629,126.4161,126.913,197870.0
2022-11-23 09:40:00,135.39,135.81,135.33,135.52,140714.0,126.913,127.3067,126.8567,127.0348,140714.0
2022-11-23 09:50:00,135.55,135.78,135.54,135.76,90997.0,127.0629,127.2785,127.0536,127.2598,90997.0
2022-11-23 10:00:00,135.77,135.89,135.58,135.74,123176.0,127.2692,127.3817,127.0911,127.241,123176.0
2022-11-23 10:10:00,135.74,135.75,135.59,135.64,90353.0,127.241,127.2504,127.1004,127.1473,90353.0
2022-11-23 10:20:00,135.62,135.66,135.38,135.5,109053.0,127.1286,127.1661,126.9036,127.0161,109053.0
2022-11-23 10:30:00,135.5,135.72,135.46,135.71,62043.0,127.0161,127.2223,126.9786,127.2129,62043.0
2022-11-23 10:40:00,135.71,135.84,135.57,135.6,93934.0,127.2129,127.3348,127.0817,127.1098,93934.0
2022-11-23 10:50:00,135.61,135.7,135.55,135.67,132848.0,127.1192,127.2035,127.0629,127.1754,132848.0
2022-11-23 11:00:00,135.67,135.68,135.42,135.54,160159.0,127.1754,127.1848,126.9411,127.0536,160159.0
2022-11-23 11:10:00,135.54,135.87,135.51,135.85,156341.0,127.0536,127.3629,127.0254,127.3442,156341.0
2022-11-23 11:20:00,135.85,135.98,135.78,135.83,96667.0,127.3442,127.466,127.2785,127.3254,96667.0
2022-11-23 11:30:00,135.82,136.03,135.81,135.89,89910.0,127.316,127.5129,127.3067,127.3817,89910.0
2022-11-23 11:40:00,135.89,135.96,135.83,135.83,62428.0,127.3817,127.4473,127.3254,127.3254,62428.0
2022-11-23 11:50:00,135.82,135.96,135.72,135.83,84834.0,127.316,127.4473,127.2223,127.3254,84834.0
2022-11-23 12:00:00,135.82,135.88,135.73,135.85,56432.0,127.316,127.3723,127.2317,127.3442,56432.0
2022-11-23 12:10:00,135.86,135.93,135.77,135.89,63623.0,127.3535,127.4191,127.2692,127.3817,63623.0
2022-11-23 12:20:00,135.89,136.0,135.87,135.94,43413.0,127.3817,127.4848,127.3629,127.4285,43413.0
2022-11-23 12:30:00,135.95,135.99,135.86,135.96,46060.0,127.4379,127.4754,127.3535,127.4473,46060.0
2022-11-23 12:40:00,135.95,136.07,135.85,136.0,88048.0,127.4379,127.5504,127.3442,127.4848,88048.0
2022-11-23 12:50:00,136.0,136.01,135.57,135.61,88287.0,127.4848,127.4941,127.0817,127.1192,88287.0
2022-11-23 13:00:00,135.63,135.75,135.56,135.69,58334.0,127.1379,127.2504,127.0723,127.1942,58334.0
2022-11-23 13:10:00,135.69,135.7,135.61,135.67,46250.0,127.1942,127.2035,127.1192,127.1754,46250.0
2022-11-23 13:20:00,135.67,135.77,135.59,135.72,65503.0,127.1754,127.2692,127.1004,127.2223,65503.0
2022-11-23 13:30:00,135.72,135.87,135.72,135.85,43717.0,127.2223,127.3629,127.2223,127.3442,43717.0
2022-11-23 13:40:00,135.86,135.91,135.73,135.74,79715.0,127.3535,127.4004,127.2317,127.241,79715.0
2022-11-23 13:50:00,135.73,135.76,135.65,135.76,60436.0,127.2317,127.2598,127.1567,127.2598,60436.0
2022-11-23 14:00:00,135.78,136.24,135.57,136.09,160889.0,127.2785,127.7097,127.0817,127.5691,160889.0
2022-11-23 14:10:00,136.1,136.14,135.92,136.08,81088.0,127.5785,127.616,127.4098,127.5598,81088.0
2022-11-23 14:20:00,136.09,136.33,136.04,136.18,81243.0,127.5691,127.7941,127.5223,127.6535,81243.0
2022-11-23 14:30:00,136.14,136.15,135.87,135.91,89740.0,127.616,127.6254,127.3629,127.4004,89740.0
2022-11-23 14:40:00,135.9,136.21,135.9,136.19,61495.0,127.391,127.6816,127.391,127.6629,61495.0
2022-11-23 14:50:00,136.19,136.27,136.09,136.13,125410.0,127.6629,127.7379,127.5691,127.6066,125410.0
2022-11-23 15:00:00,136.13,136.23,136.05,136.16,88082.0,127.6066,127.7004,127.5316,127.6347,88082.0
2022-11-23 15:10:00,136.18,136.26,136.14,136.24,66672.0,127.6535,127.7285,127.616,127.7097,66672.0
2022-11-23 15:20:00,136.25,136.26,136.12,136.16,66823.0,127.7191,127.7285,127.5973,127.6347,66823.0
2022-11-23 15:30:00,136.16,136.19,136.1,136.18,92841.0,127.6347,127.6629,127.5785,127.6535,92841.0
2022-11-23 15:40:00,136.19,136.26,136.14,136.14,133014.0,127.6629,127.7285,127.616,127.616,133014.0
2022-11-23 15:50:00,136.15,136.5,136.14,136.48,427738.0,127.6254,127.9535,127.616,127.9347,427738.0
2022-11-25 09:30:00,136.48,136.68,136.05,136.35,295993.0,127.9347,128.1222,127.5316,127.8129,295993.0
2022-11-25 09:40:00,136.37,136.5,136.05,136.43,117125.0,127.8316,127.9535,127.5316,127.8878,117125.0
2022-11-25 09:50:00,136.45,136.59,136.4,136.41,74693.0,127.9066,128.0378,127.8597,127.8691,74693.0
2022-11-25 10:00:00,136.42,136.64,136.35,136.57,88214.0,127.8785,128.0847,127.8129,128.0191,88214.0
2022-11-25 10:10:00,136.58,136.64,136.42,136.59,76965.0,128.0285,128.0847,127.8785,128.0378,76965.0
2022-11-25 10:20:00,136.59,136.67,136.38,136.46,55746.0,128.0378,128.1128,127.841,127.916,55746.0
2022-11-25 10:30:00,136.46,136.63,136.45,136.61,86187.0,127.916,128.0753,127.9066,128.0566,86187.0
2022-11-25 10:40:00,136.61,136.86,136.58,136.84,96269.0,128.0566,128.2909,128.0285,128.2722,96269.0
2022-11-25 10:50:00,136.84,136.87,136.77,136.8,49571.0,128.2722,128.3003,128.2066,128.2347,49571.0
2022-11-25 11:00:00,136.79,136.85,136.7,136.83,59164.0,128.2253,128.2815,128.1409,128.2628,59164.0
2022-11-25 11:10:00,136.83,136.91,136.74,136.86,59395.0,128.2628,128.3378,128.1784,128.2909,59395.0
2022-11-25 11:20:00,136.86,136.96,136.83,136.87,63388.0,128.2909,128.3847,128.2628,128.3003,63388.0
2022-11-25 11:30:00,136.88,136.99,136.85,136.95,106724.0,128.3097,128.4128,128.2815,128.3753,106724.0
2022-11-25 11:40:00,136.94,137.14,136.94,137.06,105052.0,128.3659,128.5534,128.3659,128.4784,105052.0
2022-11-25 11:50:00,137.09,137.09,136.81,136.82,62100.0,128.5065,128.5065,128.2441,128.2534,62100.0
2022-11-25 12:00:00,136.83,136.92,136.77,136.84,72494.0,128.2628,128.3472,128.2066,128.2722,72494.0
2022-11-25 12:10:00,136.83,136.84,136.71,136.82,56640.0,128.2628,128.2722,128.1503,128.2534,56640.0
2022-11-25 12:20:00,136.83,136.84,136.69,136.72,50221.0,128.2628,128.2722,128.1316,128.1597,50221.0
2022-11-25 12:30:00,136.72,136.72,136.57,136.7,54507.0,128.1597,128.1597,128.0191,128.1409,54507.0
2022-11-25 12:40:00,136.72,136.73,136.51,136.52,65830.0,128.1597,128.1691,127.9628,127.9722,65830.0
2022-11-25 12:50:00,136.52,136.78,136.48,136.77,163399.0,127.9722,128.2159,127.9347,128.2066,163399.0
2022-11-28 09:30:00,136.07,136.71,135.89,136.0,291338.0,127.5504,128.1503,127.3817,127.4848,291338.0
2022-11-28 09:40:00,136.0,136.09,135.64,135.86,176615.0,127.4848,127.5691,127.1473,127.3535,176615.0
2022-11-28 09:50:00,135.87,135.88,135.38,135.54,175090.0,127.3629,127.3723,126.9036,127.0536,175090.0
2022-11-28 10:00:00,135.58,135.84,135.48,135.83,151410.0,127.0911,127.3348,126.9973,127.3254,151410.0
2022-11-28 10:10:00,135.85,136.23,135.83,136.2,116363.0,127.3442,127.7004,127.3254,127.6722,116363.0
2022-11-28 10:20:00,136.19,136.3,135.89,135.97,133411.0,127.6629,127.766,127.3817,127.4566,133411.0
2022-11-28 10:30:00,135.97,136.04,135.78,135.81,79709.0,127.4566,127.5223,127.2785,127.3067,79709.0
2022-11-28 10:40:00,135.78,135.82,135.61,135.67,56993.0,127.2785,127.316,127.1192,127.1754,56993.0
2022-11-28 10:50:00,135.64,135.66,135.41,135.49,73359.0,127.1473,127.1661,126.9317,127.0067,73359.0
2022-11-28 11:00:00,135.5,135.55,135.28,135.4,83352.0,127.0161,127.0629,126.8098,126.9223,83352.0
2022-11-28 11:10:00,135.4,135.54,135.28,135.51,91424.0,126.9223,127.0536,126.8098,127.0254,91424.0
2022-11-28 11:20:00,135.48,135.51,135.27,135.33,57756.0,126.9973,127.0254,126.8005,126.8567,57756.0
2022-11-28 11:30:00,135.33,135.46,135.26,135.35,62598.0,126.8567,126.9786,126.7911,126.8755,62598.0
2022-11-28 11:40:00,135.34,135.42,135.26,135.32,53808.0,126.8661,126.9411,126.7911,126.8473,53808.0
2022-11-28 11:50:00,135.34,135.37,135.26,135.32,66235.0,126.8661,126.8942,126.7911,126.8473,66235.0
2022-11-28 12:00:00,135.32,135.57,135.11,135.26,147998.0,126.8473,127.0817,126.6505,126.7911,147998.0
2022-11-28 12:10:00,135.23,135.27,134.96,135.24,73198.0,126.763,126.8005,126.5099,126.7724,73198.0
2022-11-28 12:20:00,135.22,135.23,135.02,135.03,42360.0,126.7536,126.763,126.5661,126.5755,42360.0
2022-11-28 12:30:00,135.04,135.14,135.01,135.01,62029.0,126.5849,126.6786,126.5568,126.5568,62029.0
2022-11-28 12:40:00,135.02,135.08,134.85,134.86,50165.0,126.5661,126.6224,126.4068,126.4161,50165.0
2022-11-28 12:50:00,134.86,134.87,134.67,134.78,72468.0,126.4161,126.4255,126.238,126.3412,72468.0
2022-11-28 13:00:00,134.79,134.86,134.73,134.77,46994.0,126.3505,126.4161,126.2943,126.3318,46994.0
2022-11-28 13:10:00,134.78,134.98,134.77,134.97,77941.0,126.3412,126.5286,126.3318,126.5193,77941.0
2022-11-28 13:20:00,134.97,135.02,134.83,134.89,63742.0,126.5193,126.5661,126.388,126.4443,63742.0
2022-11-28 13:30:00,134.9,134.95,134.64,134.74,68668.0,126.4536,126.5005,126.2099,126.3037,68668.0
2022-11-28 13:40:00,134.74,134.76,134.45,134.46,117658.0,126.3037,126.3224,126.0318,126.0412,117658.0
2022-11-28 13:50:00,134.47,134.56,134.27,134.38,74154.0,126.0506,126.1349,125.8631,125.9662,74154.0
2022-11-28 14:00:00,134.37,134.4,134.23,134.36,87688.0,125.9568,125.9849,125.8256,125.9474,87688.0
2022-11-28 14:10:00,134.37,134.5,134.36,134.46,64646.0,125.9568,126.0787,125.9474,126.0412,64646.0
2022-11-28 14:20:00,134.46,134.51,134.39,134.45,74055.0,126.0412,126.0881,125.9756,126.0318,74055.0
2022-11-28 14:30:00,134.45,134.61,134.41,134.58,70389.0,126.0318,126.1818,125.9943,126.1537,70389.0
2022-11-28 14:40:00,134.58,134.63,134.48,134.52,59254.0,126.1537,126.2005,126.0599,126.0974,59254.0
2022-11-28 14:50:00,134.51,134.57,134.45,134.5,61795.0,126.0881,126.1443,126.0318,126.0787,61795.0
2022-11-28 15:00:00,134.51,134.55,134.45,134.48,75892.0,126.0881,126.1256,126.0318,126.0599,75892.0
2022-11-28 15:10:00,134.47,134.52,134.26,134.26,96440.0,126.0506,126.0974,125.8537,125.8537,96440.0
2022-11-28 15:20:00,134.26,134.36,134.25,134.29,114120.0,125.8537,125.9474,125.8443,125.8818,114120.0
2022-11-28 15:30:00,134.28,134.38,134.19,134.25,183408.0,125.8725,125.9662,125.7881,125.8443,183408.0
2022-11-28 15:40:00,134.25,134.47,134.23,134.41,196485.0,125.8443,126.0506,125.8256,125.9943,196485.0
2022-11-28 15:50:00,134.41,134.55,134.33,134.42,657473.0,125.9943,126.1256,125.9193,126.0037,657473.0
2022-11-29 09:30:00,134.66,135.33,134.41,135.17,279368.0,126.2287,126.8567,125.9943,126.7067,279368.0
2022-11-29 09:40:00,135.19,135.27,134.96,135.09,99743.0,126.7255,126.8005,126.5099,126.6317,99743.0
2022-11-29 09:50:00,135.05,135.26,134.95,135.23,113923.0,126.5942,126.7911,126.5005,126.763,113923.0
2022-11-29 10:00:00,135.23,135.54,135.18,135.32,129620.0,126.763,127.0536,126.7161,126.8473,129620.0
2022-11-29 10:10:00,135.33,135.53,135.3,135.5,93099.0,126.8567,127.0442,126.8286,127.0161,93099.0
2022-11-29 10:20:00,135.52,135.77,135.46,135.75,96809.0,127.0348,127.2692,126.9786,127.2504,96809.0
2022-11-29 10:30:00,135.76,136.01,135.72,135.91,194853.0,127.2598,127.4941,127.2223,127.4004,194853.0
2022-11-29 10:40:00,135.9,135.95,135.77,135.8,81597.0,127.391,127.4379,127.2692,127.2973,81597.0
2022-11-29 10:50:00,135.8,135.88,135.71,135.72,78619.0,127.2973,127.3723,127.2129,127.2223,78619.0
2022-11-29 11:00:00,135.71,135.81,135.45,135.49,128478.0,127.2129,127.3067,126.9692,127.0067,128478.0
2022-11-29 11:10:00,135.48,135.58,135.12,135.14,111630.0,126.9973,127.0911,126.6599,126.6786,111630.0
2022-11-29 11:20:00,135.14,135.48,135.07,135.3,148483.0,126.6786,126.9973,126.613,126.8286,148483.0
2022-11-29 11:30:00,135.29,135.54,135.26,135.49,87690.0,126.8192,127.0536,126.7911,127.0067,87690.0
2022-11-29 11:40:00,135.47,135.51,135.34,135.47,78205.0,126.988,127.0254,126.8661,126.988,78205.0
2022-11-29 11:50:00,135.46,135.64,135.35,135.6,126036.0,126.9786,127.1473,126.8755,127.1098,126036.0
2022-11-29 12:00:00,135.6,135.68,135.32,135.47,144267.0,127.1098,127.1848,126.8473,126.988,144267.0
2022-11-29 12:10:00,135.46,135.58,135.43,135.57,74649.0,126.9786,127.0911,126.9505,127.0817,74649.0
2022-11-29 12:20:00,135.58,135.61,135.42,135.44,83360.0,127.0911,127.1192,126.9411,126.9598,83360.0
2022-11-29 12:30:00,135.44,135.76,135.43,135.68,107522.0,126.9598,127.2598,126.9505,127.1848,107522.0
2022-11-29 12:40:00,135.68,135.72,135.59,135.72,47932.0,127.1848,127.2223,127.1004,127.2223,47932.0
2022-11-29 12:50:00,135.73,135.84,135.69,135.75,73593.0,127.2317,127.3348,127.1942,127.2504,73593.0
2022-11-29 13:00:00,135.74,135.8,135.66,135.71,51966.0,127.241,127.2973,127.1661,127.2129,51966.0
2022-11-29 13:10:00,135.71,135.85,135.67,135.77,88114.0,127.2129,127.3442,127.1754,127.2692,88114.0
2022-11-29 13:20:00,135.78,135.85,135.63,135.66,48514.0,127.2785,127.3442,127.1379,127.1661,48514.0
2022-11-29 13:30:00,135.66,135.94,135.63,135.93,60556.0,127.1661,127.4285,127.1379,127.4191,60556.0
2022-11-29 13:40:00,135.92,135.93,135.74,135.74,54304.0,127.4098,127.4191,127.241,127.241,54304.0
2022-11-29 13:50:00,135.75,135.94,135.73,135.9,78494.0,127.2504,127.4285,127.2317,127.391,78494.0
2022-11-29 14:00:00,135.9,136.26,135.9,136.24,130054.0,127.391,127.7285,127.391,127.7097,130054.0
2022-11-29 14:10:00,136.24,136.32,136.22,136.25,69131.0,127.7097,127.7847,127.691,127.7191,69131.0
2022-11-29 14:20:00,136.25,136.25,136.03,136.04,96988.0,127.7191,127.7191,127.5129,127.5223,96988.0
2022-11-29 14:30:00,136.05,136.15,135.9,136.0,111780.0,127.5316,127.6254,127.391,127.4848,111780.0
2022-11-29 14:40:00,136.0,136.04,135.91,136.0,95828.0,127.4848,127.5223,127.4004,127.4848,95828.0
2022-11-29 14:50:00,136.01,136.15,136.0,136.14,80243.0,127.4941,127.6254,127.4848,127.616,80243.0
2022-11-29 15:00:00,136.14,136.43,136.1,136.4,124715.0,127.616,127.8878,127.5785,127.8597,124715.0
2022-11-29 15:10:00,136.4,136.52,136.32,136.37,139632.0,127.8597,127.9722,127.7847,127.8316,139632.0
2022-11-29 15:20:00,136.36,136.49,136.24,136.36,124441.0,127.8222,127.9441,127.7097,127.8222,124441.0
2022-11-29 15:30:00,136.36,136.53,136.34,136.46,192141.0,127.8222,127.9816,127.8035,127.916,192141.0
2022-11-29 15:40:00,136.47,136.62,136.38,136.61,220695.0,127.9253,128.0659,127.841,128.0566,220695.0
2022-11-29 15:50:00,136.61,136.64,136.34,136.55,516031.0,128.0566,128.0847,127.8035,128.0003,516031.0
2022-11-30 09:30:00,136.09,136.09,135.16,135.17,361660.0,127.5691,127.5691,126.6974,126.7067,361660.0
2022-11-30 09:40:00,135.2,135.44,134.33,134.37,163621.0,126.7349,126.9598,125.9193,125.9568,163621.0
2022-11-30 09:50:00,134.36,134.51,133.86,133.98,210523.0,125.9474,126.0881,125.4788,125.5912,210523.0
2022-11-30 10:00:00,134.01,134.02,133.41,133.64,235064.0,125.6194,125.6287,125.0569,125.2725,235064.0
2022-11-30 10:10:00,133.6,133.75,133.21,133.38,203586.0,125.235,125.3756,124.8695,125.0288,203586.0
2022-11-30 10:20:00,133.37,133.45,133.19,133.28,154465.0,125.0194,125.0944,124.8507,124.9351,154465.0
2022-11-30 10:30:00,133.29,133.49,133.22,133.48,134124.0,124.9444,125.1319,124.8788,125.1225,134124.0
2022-11-30 10:40:00,133.47,133.63,133.3,133.33,149814.0,125.1132,125.2632,124.9538,124.9819,149814.0
2022-11-30 10:50:00,133.33,133.53,133.24,133.46,134684.0,124.9819,125.1694,124.8976,125.1038,134684.0
2022-11-30 11:00:00,133.47,133.86,133.46,133.83,112279.0,125.1132,125.4788,125.1038,125.4506,112279.0
2022-11-30 11:10:00,133.85,133.96,133.75,133.94,86008.0,125.4694,125.5725,125.3756,125.5537,86008.0
2022-11-30 11:20:00,133.94,134.25,133.92,134.14,99647.0,125.5537,125.8443,125.535,125.7412,99647.0
2022-11-30 11:30:00,134.15,134.29,134.12,134.14,87788.0,125.7506,125.8818,125.7225,125.7412,87788.0
2022-11-30 11:40:00,134.16,134.16,133.99,134.09,66354.0,125.76,125.76,125.6006,125.6944,66354.0
2022-11-30 11:50:00,134.09,134.12,133.98,134.08,56869.0,125.6944,125.7225,125.5912,125.685,56869.0
2022-11-30 12:00:00,134.12,134.33,134.12,134.25,68937.0,125.7225,125.9193,125.7225,125.8443,68937.0
2022-11-30 12:10:00,134.24,134.32,133.98,134.01,85672.0,125.835,125.91,125.5912,125.6194,85672.0
2022-11-30 12:20:00,134.0,134.0,133.77,133.81,112405.0,125.61,125.61,125.3944,125.4319,112405.0
2022-11-30 12:30:00,133.81,133.86,133.65,133.68,63425.0,125.4319,125.4788,125.2819,125.31,63425.0
2022-11-30 12:40:00,133.68,133.83,133.61,133.63,65569.0,125.31,125.4506,125.2444,125.2632,65569.0
2022-11-30 12:50:00,133.64,133.73,133.61,133.71,62645.0,125.2725,125.3569,125.2444,125.3381,62645.0
2022-11-30 13:00:00,133.69,133.93,133.68,133.93,62473.0,125.3194,125.5444,125.31,125.5444,62473.0
2022-11-30 13:10:00,133.94,134.34,133.88,134.27,126404.0,125.5537,125.9287,125.4975,125.8631,126404.0
2022-11-30 13:20:00,134.25,134.27,134.16,134.25,104606.0,125.8443,125.8631,125.76,125.8443,104606.0
2022-11-30 13:30:00,134.25,135.49,134.07,135.38,235489.0,125.8443,127.0067,125.6756,126.9036,235489.0
2022-11-30 13:40:00,135.41,135.5,134.57,134.99,183359.0,126.9317,127.0161,126.1443,126.538,183359.0
2022-11-30 13:50:00,134.98,135.61,134.94,135.48,137266.0,126.5286,127.1192,126.4911,126.9973,137266.0
2022-11-30 14:00:00,135.5,136.07,135.48,135.93,194873.0,127.0161,127.5504,126.9973,127.4191,194873.0
2022-11-30 14:10:00,135.92,136.45,135.68,136.44,186567.0,127.4098,127.9066,127.1848,127.8972,186567.0
2022-11-30 14:20:00,136.46,136.47,136.14,136.28,161367.0,127.916,127.9253,127.616,127.7472,161367.0
2022-11-30 14:30:00,136.3,136.32,135.89,135.98,132944.0,127.766,127.7847,127.3817,127.466,132944.0
2022-11-30 14:40:00,136.01,136.16,135.79,135.99,111485.0,127.4941,127.6347,127.2879,127.4754,111485.0
2022-11-30 14:50:00,135.99,136.23,135.97,136.22,131486.0,127.4754,127.7004,127.4566,127.691,131486.0
2022-11-30 15:00:00,136.21,136.56,136.16,136.5,142226.0,127.6816,128.0097,127.6347,127.9535,142226.0
2022-11-30 15:10:00,136.48,136.89,136.45,136.78,139961.0,127.9347,128.319,127.9066,128.2159,139961.0
2022-11-30 15:20:00,136.77,137.16,136.77,137.16,185734.0,128.2066,128.5721,128.2066,128.5721,185734.0
2022-11-30 15:30:00,137.15,137.74,137.13,137.46,268352.0,128.5628,129.1158,128.544,128.8534,268352.0
2022-11-30 15:40:00,137.43,137.55,137.34,137.45,307609.0,128.8252,128.9377,128.7409,128.844,307609.0
2022-11-30 15:50:00,137.44,138.04,137.4,137.99,1542685.0,128.8346,129.397,128.7971,129.3502,1542685.0
2022-12-01 09:30:00,138.18,138.66,137.35,137.35,353277.0,129.5283,129.9782,128.7502,128.7502,353277.0
2022-12-01 09:40:00,137.38,137.5,136.87,137.1,183066.0,128.7784,128.8908,128.3003,128.5159,183066.0
2022-12-01 09:50:00,137.12,137.48,137.06,137.11,154212.0,128.5346,128.8721,128.4784,128.5253,154212.0
2022-12-01 10:00:00,137.12,137.44,136.27,136.27,156615.0,128.5346,128.8346,127.7379,127.7379,156615.0
2022-12-01 10:10:00,136.28,136.37,135.66,135.67,139481.0,127.7472,127.8316,127.1661,127.1754,139481.0
2022-12-01 10:20:00,135.66,136.06,135.58,135.93,131942.0,127.1661,127.541,127.0911,127.4191,131942.0
2022-12-01 10:30:00,135.92,136.11,135.6,136.03,191131.0,127.4098,127.5879,127.1098,127.5129,191131.0
2022-12-01 10:40:00,136.04,136.36,135.83,136.36,151485.0,127.5223,127.8222,127.3254,127.8222,151485.0
2022-12-01 10:50:00,136.37,136.38,135.89,136.11,149320.0,127.8316,127.841,127.3817,127.5879,149320.0
2022-12-01 11:00:00,136.15,136.15,135.75,136.03,118717.0,127.6254,127.6254,127.2504,127.5129,118717.0
2022-12-01 11:10:00,136.03,136.03,135.43,135.53,116443.0,127.5129,127.5129,126.9505,127.0442,116443.0
2022-12-01 11:20:00,135.52,136.0,135.48,135.91,168832.0,127.0348,127.4848,126.9973,127.4004,168832.0
2022-12-01 11:30:00,135.91,136.52,135.91,136.25,175559.0,127.4004,127.9722,127.4004,127.7191,175559.0
2022-12-01 11:40:00,136.3,136.4,135.9,135.94,103956.0,127.766,127.8597,127.391,127.4285,103956.0
2022-12-01 11:50:00,135.95,136.08,135.88,135.91,119151.0,127.4379,127.5598,127.3723,127.4004,119151.0
2022-12-01 12:00:00,135.91,135.95,135.68,135.7,91722.0,127.4004,127.4379,127.1848,127.2035,91722.0
2022-12-01 12:10:00,135.7,135.87,135.66,135.76,83582.0,127.2035,127.3629,127.1661,127.2598,83582.0
2022-12-01 12:20:00,135.78,136.34,135.76,136.29,74826.0,127.2785,127.8035,127.2598,127.7566,74826.0
2022-12-01 12:30:00,136.31,136.5,136.11,136.13,70223.0,127.7754,127.9535,127.5879,127.6066,70223.0
2022-12-01 12:40:00,136.13,136.14,135.86,136.05,62628.0,127.6066,127.616,127.3535,127.5316,62628.0
2022-12-01 12:50:00,136.03,136.12,135.94,136.06,87100.0,127.5129,127.5973,127.4285,127.541,87100.0
2022-12-01 13:00:00,136.06,136.29,136.02,136.16,82663.0,127.541,127.7566,127.5035,127.6347,82663.0
2022-12-01 13:10:00,136.15,136.21,135.85,135.9,77157.0,127.6254,127.6816,127.3442,127.391,77157.0
2022-12-01 13:20:00,135.9,136.02,135.82,135.91,78805.0,127.391,127.5035,127.316,127.4004,78805.0
2022-12-01 13:30:00,135.9,135.97,135.81,135.85,105098.0,127.391,127.4566,127.3067,127.3442,105098.0
2022-12-01 13:40:00,135.86,136.3,135.85,136.24,95410.0,127.3535,127.766,127.3442,127.7097,95410.0
2022-12-01 13:50:00,136.23,136.32,136.16,136.23,72964.0,127.7004,127.7847,127.6347,127.7004,72964.0
2022-12-01 14:00:00,136.23,136.27,135.96,136.2,90899.0,127.7004,127.7379,127.4473,127.6722,90899.0
2022-12-01 14:10:00,136.2,136.53,136.18,136.51,103781.0,127.6722,127.9816,127.6535,127.9628,103781.0
2022-12-01 14:20:00,136.5,136.68,136.46,136.59,85544.0,127.9535,128.1222,127.916,128.0378,85544.0
2022-12-01 14:30:00,136.59,136.66,136.53,136.63,76650.0,128.0378,128.1034,127.9816,128.0753,76650.0
2022-12-01 14:40:00,136.62,136.72,136.53,136.71,112169.0,128.0659,128.1597,127.9816,128.1503,112169.0
2022-12-01 14:50:00,136.72,136.88,136.68,136.81,72713.0,128.1597,128.3097,128.1222,128.2441,72713.0
2022-12-01 15:00:00,136.8,136.85,136.67,136.73,76998.0,128.2347,128.2815,128.1128,128.1691,76998.0
2022-12-01 15:10:00,136.73,136.8,136.64,136.73,74031.0,128.1691,128.2347,128.0847,128.1691,74031.0
2022-12-01 15:20:00,136.73,136.75,136.44,136.49,94454.0,128.1691,128.1878,127.8972,127.9441,94454.0
2022-12-01 15:30:00,136.48,136.62,136.46,136.61,86473.0,127.9347,128.0659,127.916,128.0566,86473.0
2022-12-01 15:40:00,136.61,136.67,136.34,136.38,292594.0,128.0566,128.1128,127.8035,127.841,292594.0
2022-12-01 15:50:00,136.39,136.57,136.19,136.33,605177.0,127.8503,128.0191,127.6629,127.7941,605177.0
2022-12-02 09:30:00,134.49,134.57,134.02,134.1,484892.0,126.0693,126.1443,125.6287,125.7037,484892.0
2022-12-02 09:40:00,134.09,134.12,133.56,133.9,343136.0,125.6944,125.7225,125.1975,125.5163,343136.0
2022-12-02 09:50:00,133.9,134.51,133.88,134.48,174423.0,125.5163,126.0881,125.4975,126.0599,174423.0
2022-12-02 10:00:00,134.46,134.64,134.26,134.43,165876.0,126.0412,126.2099,125.8537,126.0131,165876.0
2022-12-02 10:10:00,134.44,134.77,134.35,134.45,206887.0,126.0224,126.3318,125.9381,126.0318,206887.0
2022-12-02 10:20:00,134.44,134.5,133.7,133.85,142191.0,126.0224,126.0787,125.3288,125.4694,142191.0
2022-12-02 10:30:00,133.85,134.16,133.62,134.05,138426.0,125.4694,125.76,125.2538,125.6569,138426.0
2022-12-02 10:40:00,134.05,134.39,134.03,134.32,158219.0,125.6569,125.9756,125.6381,125.91,158219.0
2022-12-02 10:50:00,134.28,134.35,133.69,133.73,142938.0,125.8725,125.9381,125.3194,125.3569,142938.0
2022-12-02 11:00:00,133.72,133.83,133.6,133.69,118159.0,125.3475,125.4506,125.235,125.3194,118159.0
2022-12-02 11:10:00,133.68,133.73,133.35,133.38,141938.0,125.31,125.3569,125.0007,125.0288,141938.0
2022-12-02 11:20:00,133.39,133.53,133.34,133.51,171748.0,125.0382,125.1694,124.9913,125.1507,171748.0
2022-12-02 11:30:00,133.52,134.1,133.46,134.05,140147.0,125.16,125.7037,125.1038,125.6569,140147.0
2022-12-02 11:40:00,134.04,134.28,134.02,134.13,102911.0,125.6475,125.8725,125.6287,125.7319,102911.0
2022-12-02 11:50:00,134.19,134.23,134.05,134.15,86778.0,125.7881,125.8256,125.6569,125.7506,86778.0
2022-12-02 12:00:00,134.15,134.55,134.14,134.5,153717.0,125.7506,126.1256,125.7412,126.0787,153717.0
2022-12-02 12:10:00,134.5,134.63,134.39,134.42,142991.0,126.0787,126.2005,125.9756,126.0037,142991.0
2022-12-02 12:20:00,134.43,134.49,134.31,134.43,203306.0,126.0131,126.0693,125.9006,126.0131,203306.0
2022-12-02 12:30:00,134.43,134.49,134.15,134.21,155623.0,126.0131,126.0693,125.7506,125.8068,155623.0
2022-12-02 12:40:00,134.19,134.4,134.17,134.37,75659.0,125.7881,125.9849,125.7693,125.9568,75659.0
2022-12-02 12:50:00,134.34,134.45,134.22,134.24,61658.0,125.9287,126.0318,125.8162,125.835,61658.0
2022-12-02 13:00:00,134.21,134.27,133.99,134.1,42138.0,125.8068,125.8631,125.6006,125.7037,42138.0
2022-12-02 13:10:00,134.09,134.22,134.06,134.06,57186.0,125.6944,125.8162,125.6662,125.6662,57186.0
2022-12-02 13:20:00,134.06,134.3,134.04,134.3,53633.0,125.6662,125.8912,125.6475,125.8912,53633.0
2022-12-02 13:30:00,134.3,134.46,134.21,134.44,74099.0,125.8912,126.0412,125.8068,126.0224,74099.0
2022-12-02 13:40:00,134.45,134.58,134.43,134.54,82031.0,126.0318,126.1537,126.0131,126.1162,82031.0
2022-12-02 13:50:00,134.54,134.63,134.47,134.56,70595.0,126.1162,126.2005,126.0506,126.1349,70595.0
2022-12-02 14:00:00,134.55,134.56,134.25,134.29,100881.0,126.1256,126.1349,125.8443,125.8818,100881.0
2022-12-02 14:10:00,134.28,134.41,134.16,134.39,66842.0,125.8725,125.9943,125.76,125.9756,66842.0
2022-12-02 14:20:00,134.39,134.51,134.33,134.51,59045.0,125.9756,126.0881,125.9193,126.0881,59045.0
2022-12-02 14:30:00,134.51,134.52,134.33,134.42,84267.0,126.0881,126.0974,125.9193,126.0037,84267.0
2022-12-02 14:40:00,134.42,134.57,134.31,134.56,81125.0,126.0037,126.1443,125.9006,126.1349,81125.0
2022-12-02 14:50:00,134.58,134.86,134.54,134.81,73706.0,126.1537,126.4161,126.1162,126.3693,73706.0
2022-12-02 15:00:00,134.84,135.05,134.76,135.02,124733.0,126.3974,126.5942,126.3224,126.5661,124733.0
2022-12-02 15:10:00,135.02,135.03,134.86,134.98,78162.0,126.5661,126.5755,126.4161,126.5286,78162.0
2022-12-02 15:20:00,134.97,135.07,134.91,135.0,101504.0,126.5193,126.613,126.463,126.5474,101504.0
2022-12-02 15:30:00,135.0,135.11,134.9,134.97,174484.0,126.5474,126.6505,126.4536,126.5193,174484.0
2022-12-02 15:40:00,134.98,135.07,134.93,135.02,180007.0,126.5286,126.613,126.4818,126.5661,180007.0
2022-12-02 15:50:00,135.02,135.35,135.0,135.2,610878.0,126.5661,126.8755,126.5474,126.7349,610878.0
2022-12-05 09:30:00,134.11,134.57,133.71,134.11,253695.0,125.7131,126.1443,125.3381,125.7131,253695.0
2022-12-05 09:40:00,134.1,134.11,133.4,133.42,160720.0,125.7037,125.7131,125.0476,125.0663,160720.0
2022-12-05 09:50:00,133.4,133.43,132.94,133.08,214243.0,125.0476,125.0757,124.6164,124.7476,214243.0
2022-12-05 10:00:00,133.05,133.32,132.64,133.09,196790.0,124.7195,124.9726,124.3351,124.757,196790.0
2022-12-05 10:10:00,133.09,133.16,132.74,132.81,114974.0,124.757,124.8226,124.4289,124.4945,114974.0
2022-12-05 10:20:00,132.83,133.33,132.76,133.25,120401.0,124.5132,124.9819,124.4476,124.9069,120401.0
2022-12-05 10:30:00,133.24,133.26,132.68,132.78,108404.0,124.8976,124.9163,124.3726,124.4664,108404.0
2022-12-05 10:40:00,132.79,132.8,132.62,132.7,119846.0,124.4758,124.4851,124.3164,124.3914,119846.0
2022-12-05 10:50:00,132.7,132.71,132.23,132.4,149000.0,124.3914,124.4008,123.9508,124.1102,149000.0
2022-12-05 11:00:00,132.38,132.61,132.31,132.57,84371.0,124.0914,124.307,124.0258,124.2695,84371.0
2022-12-05 11:10:00,132.59,132.81,132.57,132.61,112789.0,124.2883,124.4945,124.2695,124.307,112789.0
2022-12-05 11:20:00,132.61,132.63,132.24,132.24,98320.0,124.307,124.3258,123.9602,123.9602,98320.0
2022-12-05 11:30:00,132.23,132.23,131.88,132.03,187102.0,123.9508,123.9508,123.6227,123.7633,187102.0
2022-12-05 11:40:00,132.03,132.12,131.93,132.08,102113.0,123.7633,123.8477,123.6696,123.8102,102113.0
2022-12-05 11:50:00,132.08,132.2,131.52,131.55,110458.0,123.8102,123.9227,123.2853,123.3134,110458.0
2022-12-05 12:00:00,131.56,131.74,131.43,131.72,110532.0,123.3228,123.4915,123.2009,123.4727,110532.0
2022-12-05 12:10:00,131.73,131.8,131.56,131.8,79446.0,123.4821,123.5477,123.3228,123.5477,79446.0
2022-12-05 12:20:00,131.79,131.98,131.77,131.79,110919.0,123.5384,123.7165,123.5196,123.5384,110919.0
2022-12-05 12:30:00,131.79,131.82,131.46,131.68,82792.0,123.5384,123.5665,123.229,123.4352,82792.0
2022-12-05 12:40:00,131.68,131.86,131.64,131.77,67666.0,123.4352,123.604,123.3978,123.5196,67666.0
2022-12-05 12:50:00,131.76,131.8,131.55,131.59,46345.0,123.5102,123.5477,123.3134,123.3509,46345.0
2022-12-05 13:00:00,131.57,131.67,131.54,131.62,62767.0,123.3321,123.4259,123.304,123.379,62767.0
2022-12-05 13:10:00,131.63,131.81,131.58,131.7,61303.0,123.3884,123.5571,123.3415,123.454,61303.0
2022-12-05 13:20:00,131.7,131.7,131.32,131.36,80425.0,123.454,123.454,123.0978,123.1353,80425.0
2022-12-05 13:30:00,131.36,131.57,131.31,131.55,122599.0,123.1353,123.3321,123.0884,123.3134,122599.0
2022-12-05 13:40:00,131.56,131.63,131.36,131.38,81705.0,123.3228,123.3884,123.1353,123.154,81705.0
2022-12-05 13:50:00,131.38,131.39,131.02,131.04,137868.0,123.154,123.1634,122.8166,122.8353,137868.0
2022-12-05 14:00:00,131.03,131.04,130.72,130.73,130081.0,122.8259,122.8353,122.5354,122.5447,130081.0
2022-12-05 14:10:00,130.73,131.02,130.72,130.8,113011.0,122.5447,122.8166,122.5354,122.6103,113011.0
2022-12-05 14:20:00,130.81,130.82,130.6,130.72,94689.0,122.6197,122.6291,122.4229,122.5354,94689.0
2022-12-05 14:30:00,130.72,130.92,130.66,130.82,111904.0,122.5354,122.7228,122.4791,122.6291,111904.0
2022-12-05 14:40:00,130.81,130.82,130.61,130.78,145997.0,122.6197,122.6291,122.4322,122.5916,145997.0
2022-12-05 14:50:00,130.78,130.99,130.71,130.97,113884.0,122.5916,122.7885,122.526,122.7697,113884.0
2022-12-05 15:00:00,130.97,131.06,130.89,130.98,118345.0,122.7697,122.8541,122.6947,122.7791,118345.0
2022-12-05 15:10:00,130.97,131.14,130.87,130.97,97173.0,122.7697,122.9291,122.676,122.7697,97173.0
2022-12-05 15:20:00,130.97,130.98,130.6,130.62,109375.0,122.7697,122.7791,122.4229,122.4416,109375.0
2022-12-05 15:30:00,130.62,131.07,130.62,130.91,149784.0,122.4416,122.8634,122.4416,122.7135,149784.0
2022-12-05 15:40:00,130.9,131.18,130.85,131.1,348373.0,122.7041,122.9666,122.6572,122.8916,348373.0
2022-12-05 15:50:00,131.1,131.55,131.02,131.31,880223.0,122.8916,123.3134,122.8166,123.0884,880223.0
2022-12-06 09:30:00,133.39,135.11,132.51,134.36,903862.0,125.0382,126.6505,124.2133,125.9474,903862.0
2022-12-06 09:40:00,134.38,134.39,132.5,133.13,606623.0,125.9662,125.9756,124.2039,124.7945,606623.0
2022-12-06 09:50:00,133.12,133.32,132.5,132.5,288927.0,124.7851,124.9726,124.2039,124.2039,288927.0
2022-12-06 10:00:00,132.47,132.79,131.95,132.06,326804.0,124.1758,124.4758,123.6883,123.7915,326804.0
2022-12-06 10:10:00,132.02,132.02,131.51,131.59,367904.0,123.754,123.754,123.2759,123.3509,367904.0
2022-12-06 10:20:00,131.58,132.27,131.46,131.84,203236.0,123.3415,123.9883,123.229,123.5852,203236.0
2022-12-06 10:30:00,131.83,132.03,131.48,131.49,187619.0,123.5759,123.7633,123.2478,123.2571,187619.0
2022-12-06 10:40:00,131.48,131.98,131.37,131.84,171897.0,123.2478,123.7165,123.1447,123.5852,171897.0
2022-12-06 10:50:00,131.86,132.09,131.85,132.09,142101.0,123.604,123.8196,123.5946,123.8196,142101.0
2022-12-06 11:00:00,132.09,132.09,131.71,131.75,136431.0,123.8196,123.8196,123.4634,123.5009,136431.0
2022-12-06 11:10:00,131.75,132.03,131.38,131.43,165372.0,123.5009,123.7633,123.154,123.2009,165372.0
2022-12-06 11:20:00,131.4,131.57,131.29,131.32,183155.0,123.1728,123.3321,123.0697,123.0978,183155.0
2022-12-06 11:30:00,131.32,131.63,131.21,131.35,171952.0,123.0978,123.3884,122.9947,123.1259,171952.0
2022-12-06 11:40:00,131.35,131.37,131.12,131.12,104808.0,123.1259,123.1447,122.9103,122.9103,104808.0
2022-12-06 11:50:00,131.11,131.18,130.72,130.84,156681.0,122.9009,122.9666,122.5354,122.6478,156681.0
2022-12-06 12:00:00,130.83,131.0,130.81,130.96,88361.0,122.6385,122.7978,122.6197,122.7603,88361.0
2022-12-06 12:10:00,130.98,130.98,130.66,130.72,135698.0,122.7791,122.7791,122.4791,122.5354,135698.0
2022-12-06 12:20:00,130.73,130.99,130.64,130.85,113006.0,122.5447,122.7885,122.4604,122.6572,113006.0
2022-12-06 12:30:00,130.84,131.15,130.38,130.99,580103.0,122.6478,122.9384,122.2166,122.7885,580103.0
2022-12-06 12:40:00,130.99,131.49,130.8,131.15,537552.0,122.7885,123.2571,122.6103,122.9384,537552.0
2022-12-06 12:50:00,131.15,131.29,131.08,131.14,120970.0,122.9384,123.0697,122.8728,122.9291,120970.0
2022-12-06 13:00:00,131.13,131.22,130.7,130.73,213972.0,122.9197,123.0041,122.5166,122.5447,213972.0
2022-12-06 13:10:00,130.73,130.83,130.6,130.66,189141.0,122.5447,122.6385,122.4229,122.4791,189141.0
2022-12-06 13:20:00,130.68,130.72,130.46,130.55,124658.0,122.4979,122.5354,122.2916,122.376,124658.0
2022-12-06 13:30:00,130.54,130.66,130.49,130.49,103678.0,122.3666,122.4791,122.3198,122.3198,103678.0
2022-12-06 13:40:00,130.5,130.95,130.5,130.94,138313.0,122.3291,122.751,122.3291,122.7416,138313.0
2022-12-06 13:50:00,130.93,130.95,130.31,130.46,144994.0,122.7322,122.751,122.151,122.2916,144994.0
2022-12-06 14:00:00,130.46,130.58,130.23,130.24,146971.0,122.2916,122.4041,122.076,122.0854,146971.0
2022-12-06 14:10:00,130.23,130.24,130.04,130.21,118455.0,122.076,122.0854,121.8979,122.0573,118455.0
2022-12-06 14:20:00,130.21,130.27,130.09,130.11,126304.0,122.0573,122.1135,121.9448,121.9636,126304.0
2022-12-06 14:30:00,130.1,130.16,129.87,130.0,178110.0,121.9542,122.0104,121.7386,121.8604,178110.0
2022-12-06 14:40:00,130.0,130.37,129.99,130.15,184568.0,121.8604,122.2073,121.8511,122.001,184568.0
2022-12-06 14:50:00,130.15,130.51,130.14,130.44,102875.0,122.001,122.3385,121.9917,122.2729,102875.0
2022-12-06 15:00:00,130.44,130.76,130.43,130.67,120131.0,122.2729,122.5729,122.2635,122.4885,120131.0
2022-12-06 15:10:00,130.66,130.81,130.55,130.81,89168.0,122.4791,122.6197,122.376,122.6197,89168.0
2022-12-06 15:20:00,130.81,131.01,130.76,130.92,176756.0,122.6197,122.8072,122.5729,122.7228,176756.0
2022-12-06 15:30:00,130.93,131.36,130.91,131.36,224167.0,122.7322,123.1353,122.7135,123.1353,224167.0
2022-12-06 15:40:00,131.34,131.54,131.24,131.53,243540.0,123.1165,123.304,123.0228,123.2946,243540.0
2022-12-06 15:50:00,131.52,131.7,131.45,131.56,544324.0,123.2853,123.454,123.2197,123.3228,544324.0
2022-12-07 09:30:00,131.31,131.59,130.33,131.48,360552.0,123.0884,123.3509,122.1698,123.2478,360552.0
2022-12-07 09:40:00,131.48,132.0,131.11,131.61,288773.0,123.2478,123.7352,122.9009,123.3696,288773.0
2022-12-07 09:50:00,131.61,131.66,131.25,131.28,208963.0,123.3696,123.4165,123.0322,123.0603,208963.0
2022-12-07 10:00:00,131.24,131.89,130.82,131.62,185767.0,123.0228,123.6321,122.6291,123.379,185767.0
2022-12-07 10:10:00,131.62,132.05,131.15,131.85,204979.0,123.379,123.7821,122.9384,123.5946,204979.0
2022-12-07 10:20:00,131.84,132.42,131.51,132.42,181410.0,123.5852,124.1289,123.2759,124.1289,181410.0
2022-12-07 10:30:00,132.42,133.08,132.29,132.35,309643.0,124.1289,124.7476,124.0071,124.0633,309643.0
2022-12-07 10:40:00,132.35,132.49,132.07,132.38,86715.0,124.0633,124.1945,123.8008,124.0914,86715.0
2022-12-07 10:50:00,132.35,132.56,132.24,132.29,118710.0,124.0633,124.2602,123.9602,124.0071,118710.0
2022-12-07 11:00:00,132.27,132.45,132.13,132.16,108034.0,123.9883,124.157,123.8571,123.8852,108034.0
2022-12-07 11:10:00,132.14,132.18,131.82,131.82,106574.0,123.8664,123.9039,123.5665,123.5665,106574.0
2022-12-07 11:20:00,131.83,131.84,131.14,131.3,202780.0,123.5759,123.5852,122.9291,123.079,202780.0
2022-12-07 11:30:00,131.27,131.56,131.08,131.44,133800.0,123.0509,123.3228,122.8728,123.2103,133800.0
2022-12-07 11:40:00,131.44,131.86,131.43,131.8,141815.0,123.2103,123.604,123.2009,123.5477,141815.0
2022-12-07 11:50:00,131.8,131.86,131.46,131.69,121268.0,123.5477,123.604,123.229,123.4446,121268.0
2022-12-07 12:00:00,131.67,131.88,131.43,131.59,97543.0,123.4259,123.6227,123.2009,123.3509,97543.0
2022-12-07 12:10:00,131.59,131.8,131.48,131.65,96158.0,123.3509,123.5477,123.2478,123.4071,96158.0
2022-12-07 12:20:00,131.65,131.73,131.49,131.51,51056.0,123.4071,123.4821,123.2571,123.2759,51056.0
2022-12-07 12:30:00,131.53,131.78,131.51,131.72,63159.0,123.2946,123.529,123.2759,123.4727,63159.0
2022-12-07 12:40:00,131.74,131.94,131.72,131.91,64101.0,123.4915,123.679,123.4727,123.6508,64101.0
2022-12-07 12:50:00,131.92,131.94,131.65,131.66,87657.0,123.6602,123.679,123.4071,123.4165,87657.0
2022-12-07 13:00:00,131.66,131.76,131.48,131.66,74211.0,123.4165,123.5102,123.2478,123.4165,74211.0
2022-12-07 13:10:00,131.67,131.88,131.59,131.84,70395.0,123.4259,123.6227,123.3509,123.5852,70395.0
2022-12-07 13:20:00,131.82,132.01,131.7,131.97,69222.0,123.5665,123.7446,123.454,123.7071,69222.0
2022-12-07 13:30:00,131.98,132.06,131.8,131.81,94429.0,123.7165,123.7915,123.5477,123.5571,94429.0
2022-12-07 13:40:00,131.82,131.94,131.75,131.93,62096.0,123.5665,123.679,123.5009,123.6696,62096.0
2022-12-07 13:50:00,131.93,131.95,131.4,131.45,68607.0,123.6696,123.6883,123.1728,123.2197,68607.0
2022-12-07 14:00:00,131.45,131.51,131.25,131.46,82517.0,123.2197,123.2759,123.0322,123.229,82517.0
2022-12-07 14:10:00,131.45,131.77,131.42,131.63,51741.0,123.2197,123.5196,123.1915,123.3884,51741.0
2022-12-07 14:20:00,131.62,131.74,131.52,131.69,82118.0,123.379,123.4915,123.2853,123.4446,82118.0
2022-12-07 14:30:00,131.68,131.84,131.57,131.75,101453.0,123.4352,123.5852,123.3321,123.5009,101453.0
2022-12-07 14:40:00,131.77,131.81,131.64,131.7,71534.0,123.5196,123.5571,123.3978,123.454,71534.0
2022-12-07 14:50:00,131.7,131.7,131.45,131.52,112803.0,123.454,123.454,123.2197,123.2853,112803.0
2022-12-07 15:00:00,131.51,131.69,131.4,131.44,124474.0,123.2759,123.4446,123.1728,123.2103,124474.0
2022-12-07 15:10:00,131.5,131.73,131.44,131.53,68185.0,123.2665,123.4821,123.2103,123.2946,68185.0
2022-12-07 15:20:00,131.53,131.66,131.42,131.63,94875.0,123.2946,123.4165,123.1915,123.3884,94875.0
2022-12-07 15:30:00,131.62,131.72,131.52,131.61,108967.0,123.379,123.4727,123.2853,123.3696,108967.0
2022-12-07 15:40:00,131.6,131.63,131.37,131.38,130950.0,123.3603,123.3884,123.1447,123.154,130950.0
2022-12-07 15:50:00,131.37,131.62,131.31,131.51,602068.0,123.1447,123.379,123.0884,123.2759,602068.0
2022-12-08 09:30:00,132.33,132.79,131.51,132.11,298413.0,124.0446,124.4758,123.2759,123.8383,298413.0
2022-12-08 09:40:00,132.12,132.76,132.01,132.49,197986.0,123.8477,124.4476,123.7446,124.1945,197986.0
2022-12-08 09:50:00,132.48,132.88,132.42,132.87,198504.0,124.1852,124.5601,124.1289,124.5507,198504.0
2022-12-08 10:00:00,132.86,132.96,132.59,132.59,126272.0,124.5414,124.6351,124.2883,124.2883,126272.0
2022-12-08 10:10:00,132.59,132.73,132.45,132.55,98792.0,124.2883,124.4195,124.157,124.2508,98792.0
2022-12-08 10:20:00,132.58,132.72,132.54,132.64,80827.0,124.2789,124.4101,124.2414,124.3351,80827.0
2022-12-08 10:30:00,132.65,132.72,132.51,132.56,180428.0,124.3445,124.4101,124.2133,124.2602,180428.0
2022-12-08 10:40:00,132.56,132.56,132.13,132.24,99012.0,124.2602,124.2602,123.8571,123.9602,99012.0
2022-12-08 10:50:00,132.25,132.48,132.17,132.44,108432.0,123.9696,124.1852,123.8946,124.1477,108432.0
2022-12-08 11:00:00,132.43,132.48,132.06,132.06,89530.0,124.1383,124.1852,123.7915,123.7915,89530.0
2022-12-08 11:10:00,132.05,132.27,132.03,132.03,76238.0,123.7821,123.9883,123.7633,123.7633,76238.0
2022-12-08 11:20:00,132.03,132.2,131.97,132.1,206644.0,123.7633,123.9227,123.7071,123.829,206644.0
2022-12-08 11:30:00,132.11,132.3,132.07,132.28,140986.0,123.8383,124.0164,123.8008,123.9977,140986.0
2022-12-08 11:40:00,132.31,132.33,132.14,132.3,95037.0,124.0258,124.0446,123.8664,124.0164,95037.0
2022-12-08 11:50:00,132.34,132.48,132.28,132.33,239324.0,124.0539,124.1852,123.9977,124.0446,239324.0
2022-12-08 12:00:00,132.32,132.55,132.19,132.49,143426.0,124.0352,124.2508,123.9133,124.1945,143426.0
2022-12-08 12:10:00,132.49,132.62,132.28,132.3,119992.0,124.1945,124.3164,123.9977,124.0164,119992.0
2022-12-08 12:20:00,132.29,132.29,131.91,131.93,107196.0,124.0071,124.0071,123.6508,123.6696,107196.0
2022-12-08 12:30:00,131.9,131.93,131.51,131.54,182665.0,123.6415,123.6696,123.2759,123.304,182665.0
2022-12-08 12:40:00,131.54,131.63,131.43,131.54,151138.0,123.304,123.3884,123.2009,123.304,151138.0
2022-12-08 12:50:00,131.56,131.7,131.52,131.55,118384.0,123.3228,123.454,123.2853,123.3134,118384.0
2022-12-08 13:00:00,131.55,131.8,131.54,131.71,105815.0,123.3134,123.5477,123.304,123.4634,105815.0
2022-12-08 13:10:00,131.7,131.72,131.58,131.7,69726.0,123.454,123.4727,123.3415,123.454,69726.0
2022-12-08 13:20:00,131.68,131.92,131.48,131.89,118225.0,123.4352,123.6602,123.2478,123.6321,118225.0
2022-12-08 13:30:00,131.9,132.18,131.9,132.18,142881.0,123.6415,123.9039,123.6415,123.9039,142881.0
2022-12-08 13:40:00,132.18,132.35,132.17,132.28,95716.0,123.9039,124.0633,123.8946,123.9977,95716.0
2022-12-08 13:50:00,132.28,132.33,132.2,132.26,125292.0,123.9977,124.0446,123.9227,123.9789,125292.0
2022-12-08 14:00:00,132.25,132.26,131.89,132.11,141371.0,123.9696,123.9789,123.6321,123.8383,141371.0
2022-12-08 14:10:00,132.11,132.42,131.99,132.3,118073.0,123.8383,124.1289,123.7258,124.0164,118073.0
2022-12-08 14:20:00,132.28,132.38,132.2,132.2,102387.0,123.9977,124.0914,123.9227,123.9227,102387.0
2022-12-08 14:30:00,132.2,132.48,132.07,132.48,111461.0,123.9227,124.1852,123.8008,124.1852,111461.0
2022-12-08 14:40:00,132.47,132.69,132.46,132.68,110397.0,124.1758,124.382,124.1664,124.3726,110397.0
2022-12-08 14:50:00,132.68,132.83,132.58,132.64,119919.0,124.3726,124.5132,124.2789,124.3351,119919.0
2022-12-08 15:00:00,132.63,132.65,132.41,132.49,101062.0,124.3258,124.3445,124.1195,124.1945,101062.0
2022-12-08 15:10:00,132.46,132.65,132.43,132.64,93395.0,124.1664,124.3445,124.1383,124.3351,93395.0
2022-12-08 15:20:00,132.64,132.68,132.5,132.55,88442.0,124.3351,124.3726,124.2039,124.2508,88442.0
2022-12-08 15:30:00,132.58,132.63,132.4,132.53,121830.0,124.2789,124.3258,124.1102,124.232,121830.0
2022-12-08 15:40:00,132.53,132.6,132.41,132.47,159611.0,124.232,124.2976,124.1195,124.1758,159611.0
2022-12-08 15:50:00,132.48,132.98,132.42,132.85,563137.0,124.1852,124.6539,124.1289,124.532,563137.0
2022-12-09 09:30:00,132.2,133.42,132.0,133.15,294239.0,123.9227,125.0663,123.7352,124.8132,294239.0
2022-12-09 09:40:00,133.16,133.46,132.81,133.09,183102.0,124.8226,125.1038,124.4945,124.757,183102.0
2022-12-09 09:50:00,133.09,133.1,132.52,132.8,131469.0,124.757,124.7663,124.2227,124.4851,131469.0
2022-12-09 10:00:00,132.82,133.23,132.38,133.02,184007.0,124.5039,124.8882,124.0914,124.6913,184007.0
2022-12-09 10:10:00,133.04,133.15,132.62,132.94,124698.0,124.7101,124.8132,124.3164,124.6164,124698.0
2022-12-09 10:20:00,132.94,132.98,132.73,132.98,106461.0,124.6164,124.6539,124.4195,124.6539,106461.0
2022-12-09 10:30:00,132.96,133.08,132.68,133.05,84707.0,124.6351,124.7476,124.3726,124.7195,84707.0
2022-12-09 10:40:00,133.04,133.1,132.75,132.9,116668.0,124.7101,124.7663,124.4383,124.5789,116668.0
2022-12-09 10:50:00,132.87,133.35,132.85,133.33,82958.0,124.5507,125.0007,124.532,124.9819,82958.0
2022-12-09 11:00:00,133.33,133.55,133.31,133.38,101596.0,124.9819,125.1882,124.9632,125.0288,101596.0
2022-12-09 11:10:00,133.38,133.4,133.22,133.26,97671.0,125.0288,125.0476,124.8788,124.9163,97671.0
2022-12-09 11:20:00,133.26,133.53,133.23,133.51,102571.0,124.9163,125.1694,124.8882,125.1507,102571.0
2022-12-09 11:30:00,133.52,133.69,133.41,133.48,102359.0,125.16,125.3194,125.0569,125.1225,102359.0
2022-12-09 11:40:00,133.48,133.76,133.34,133.6,80134.0,125.1225,125.385,124.9913,125.235,80134.0
2022-12-09 11:50:00,133.61,133.73,133.52,133.55,54264.0,125.2444,125.3569,125.16,125.1882,54264.0
2022-12-09 12:00:00,133.56,133.61,133.44,133.48,56188.0,125.1975,125.2444,125.0851,125.1225,56188.0
2022-12-09 12:10:00,133.5,133.61,133.35,133.43,46763.0,125.1413,125.2444,125.0007,125.0757,46763.0
2022-12-09 12:20:00,133.45,133.45,133.26,133.33,60807.0,125.0944,125.0944,124.9163,124.9819,60807.0
2022-12-09 12:30:00,133.33,133.52,133.32,133.43,62304.0,124.9819,125.16,124.9726,125.0757,62304.0
2022-12-09 12:40:00,133.45,133.48,133.21,133.25,60861.0,125.0944,125.1225,124.8695,124.9069,60861.0
2022-12-09 12:50:00,133.24,133.33,133.19,133.25,48060.0,124.8976,124.9819,124.8507,124.9069,48060.0
2022-12-09 13:00:00,133.25,133.25,133.07,133.12,56218.0,124.9069,124.9069,124.7382,124.7851,56218.0
2022-12-09 13:10:00,133.11,133.22,133.04,133.11,47886.0,124.7757,124.8788,124.7101,124.7757,47886.0
2022-12-09 13:20:00,133.09,133.1,132.83,132.98,71154.0,124.757,124.7663,124.5132,124.6539,71154.0
2022-12-09 13:30:00,132.93,133.09,132.89,132.94,60235.0,124.607,124.757,124.5695,124.6164,60235.0
2022-12-09 13:40:00,132.95,133.04,132.81,133.01,43048.0,124.6257,124.7101,124.4945,124.682,43048.0
2022-12-09 13:50:00,133.02,133.04,132.82,132.88,52968.0,124.6913,124.7101,124.5039,124.5601,52968.0
2022-12-09 14:00:00,132.87,132.89,132.66,132.77,51232.0,124.5507,124.5695,124.3539,124.457,51232.0
2022-12-09 14:10:00,132.78,133.01,132.72,132.98,98806.0,124.4664,124.682,124.4101,124.6539,98806.0
2022-12-09 14:20:00,132.98,133.07,132.83,133.01,65394.0,124.6539,124.7382,124.5132,124.682,65394.0
2022-12-09 14:30:00,132.98,133.02,132.9,132.99,33432.0,124.6539,124.6913,124.5789,124.6632,33432.0
2022-12-09 14:40:00,132.97,132.99,132.83,132.93,45274.0,124.6445,124.6632,124.5132,124.607,45274.0
2022-12-09 14:50:00,132.91,132.91,132.75,132.79,52508.0,124.5882,124.5882,124.4383,124.4758,52508.0
2022-12-09 15:00:00,132.81,132.97,132.76,132.84,49265.0,124.4945,124.6445,124.4476,124.5226,49265.0
2022-12-09 15:10:00,132.84,133.15,132.78,132.96,81059.0,124.5226,124.8132,124.4664,124.6351,81059.0
2022-12-09 15:20:00,132.95,132.99,132.79,132.81,65342.0,124.6257,124.6632,124.4758,124.4945,65342.0
2022-12-09 15:30:00,132.82,132.93,132.51,132.51,80337.0,124.5039,124.607,124.2133,124.2133,80337.0
2022-12-09 15:40:00,132.51,132.53,132.27,132.32,134241.0,124.2133,124.232,123.9883,124.0352,134241.0
2022-12-09 15:50:00,132.3,132.41,132.08,132.12,475000.0,124.0164,124.1195,123.8102,123.8477,475000.0
2022-12-12 09:30:00,132.4,132.4,131.66,131.69,277221.0,124.1102,124.1102,123.4165,123.4446,277221.0
2022-12-12 09:40:00,131.71,132.54,131.6,132.45,126308.0,123.4634,124.2414,123.3603,124.157,126308.0
2022-12-12 09:50:00,132.44,132.76,132.16,132.65,128433.0,124.1477,124.4476,123.8852,124.3445,128433.0
2022-12-12 10:00:00,132.67,132.87,132.56,132.69,102081.0,124.3633,124.5507,124.2602,124.382,102081.0
2022-12-12 10:10:00,132.73,132.89,132.41,132.5,115446.0,124.4195,124.5695,124.1195,124.2039,115446.0
2022-12-12 10:20:00,132.5,132.85,132.45,132.66,78491.0,124.2039,124.532,124.157,124.3539,78491.0
2022-12-12 10:30:00,132.66,132.91,132.61,132.68,81343.0,124.3539,124.5882,124.307,124.3726,81343.0
2022-12-12 10:40:00,132.66,133.03,132.66,132.89,96477.0,124.3539,124.7007,124.3539,124.5695,96477.0
2022-12-12 10:50:00,132.87,133.15,132.82,133.11,55904.0,124.5507,124.8132,124.5039,124.7757,55904.0
2022-12-12 11:00:00,133.13,133.5,133.02,133.4,86705.0,124.7945,125.1413,124.6913,125.0476,86705.0
2022-12-12 11:10:00,133.38,133.39,133.12,133.16,82232.0,125.0288,125.0382,124.7851,124.8226,82232.0
2022-12-12 11:20:00,133.17,133.51,133.17,133.42,74782.0,124.832,125.1507,124.832,125.0663,74782.0
2022-12-12 11:30:00,133.43,133.58,133.26,133.51,89696.0,125.0757,125.2163,124.9163,125.1507,89696.0
2022-12-12 11:40:00,133.52,133.52,133.27,133.33,87503.0,125.16,125.16,124.9257,124.9819,87503.0
2022-12-12 11:50:00,133.32,133.49,133.3,133.49,55137.0,124.9726,125.1319,124.9538,125.1319,55137.0
2022-12-12 12:00:00,133.5,133.54,133.36,133.42,71875.0,125.1413,125.1788,125.0101,125.0663,71875.0
2022-12-12 12:10:00,133.43,133.53,133.35,133.48,53526.0,125.0757,125.1694,125.0007,125.1225,53526.0
2022-12-12 12:20:00,133.48,133.48,133.23,133.28,71293.0,125.1225,125.1225,124.8882,124.9351,71293.0
2022-12-12 12:30:00,133.26,133.42,133.2,133.4,108615.0,124.9163,125.0663,124.8601,125.0476,108615.0
2022-12-12 12:40:00,133.39,133.5,133.35,133.43,54911.0,125.0382,125.1413,125.0007,125.0757,54911.0
2022-12-12 12:50:00,133.44,133.52,133.37,133.45,52575.0,125.0851,125.16,125.0194,125.0944,52575.0
2022-12-12 13:00:00,133.43,133.52,133.27,133.41,47323.0,125.0757,125.16,124.9257,125.0569,47323.0
2022-12-12 13:10:00,133.4,133.44,133.32,133.43,41981.0,125.0476,125.0851,124.9726,125.0757,41981.0
2022-12-12 13:20:00,133.42,133.42,133.24,133.29,43694.0,125.0663,125.0663,124.8976,124.9444,43694.0
2022-12-12 13:30:00,133.3,133.41,133.26,133.38,31706.0,124.9538,125.0569,124.9163,125.0288,31706.0
2022-12-12 13:40:00,133.39,133.56,133.38,133.5,69910.0,125.0382,125.1975,125.0288,125.1413,69910.0
2022-12-12 13:50:00,133.48,133.51,133.33,133.41,54950.0,125.1225,125.1507,124.9819,125.0569,54950.0
2022-12-12 14:00:00,133.42,133.45,133.27,133.29,64551.0,125.0663,125.0944,124.9257,124.9444,64551.0
2022-12-12 14:10:00,133.3,133.34,133.18,133.22,41380.0,124.9538,124.9913,124.8413,124.8788,41380.0
2022-12-12 14:20:00,133.22,133.35,133.12,133.3,52424.0,124.8788,125.0007,124.7851,124.9538,52424.0
2022-12-12 14:30:00,133.28,133.39,133.2,133.34,41031.0,124.9351,125.0382,124.8601,124.9913,41031.0
2022-12-12 14:40:00,133.36,133.53,133.36,133.47,66841.0,125.0101,125.1694,125.0101,125.1132,66841.0
2022-12-12 14:50:00,133.46,133.7,133.42,133.63,59453.0,125.1038,125.3288,125.0663,125.2632,59453.0
2022-12-12 15:00:00,133.63,133.92,133.63,133.92,58801.0,125.2632,125.535,125.2632,125.535,58801.0
2022-12-12 15:10:00,133.93,134.03,133.81,134.01,96834.0,125.5444,125.6381,125.4319,125.6194,96834.0
2022-12-12 15:20:00,134.0,134.38,133.99,134.29,137957.0,125.61,125.9662,125.6006,125.8818,137957.0
2022-12-12 15:30:00,134.3,134.65,134.3,134.54,163094.0,125.8912,126.2193,125.8912,126.1162,163094.0
2022-12-12 15:40:00,134.56,134.56,134.21,134.25,192949.0,126.1349,126.1349,125.8068,125.8443,192949.0
2022-12-12 15:50:00,134.23,134.45,134.13,134.27,556970.0,125.8256,126.0318,125.7319,125.8631,556970.0
2022-12-13 09:30:00,136.89,137.09,135.6,135.72,465259.0,128.319,128.5065,127.1098,127.2223,465259.0
2022-12-13 09:40:00,135.74,136.17,135.56,135.84,219255.0,127.241,127.6441,127.0723,127.3348,219255.0
2022-12-13 09:50:00,135.86,136.58,135.81,136.46,143266.0,127.3535,128.0285,127.3067,127.916,143266.0
2022-12-13 10:00:00,136.47,136.55,135.28,135.41,187949.0,127.9253,128.0003,126.8098,126.9317,187949.0
2022-12-13 10:10:00,135.39,135.52,134.77,134.91,151363.0,126.913,127.0348,126.3318,126.463,151363.0
2022-12-13 10:20:00,134.89,135.1,134.34,134.69,196664.0,126.4443,126.6411,125.9287,126.2568,196664.0
2022-12-13 10:30:00,134.69,134.89,134.15,134.15,163673.0,126.2568,126.4443,125.7506,125.7506,163673.0
2022-12-13 10:40:00,134.16,134.63,134.16,134.29,108603.0,125.76,126.2005,125.76,125.8818,108603.0
2022-12-13 10:50:00,134.31,134.47,134.18,134.31,97550.0,125.9006,126.0506,125.7787,125.9006,97550.0
2022-12-13 11:00:00,134.32,134.63,134.2,134.32,87963.0,125.91,126.2005,125.7975,125.91,87963.0
2022-12-13 11:10:00,134.29,134.68,134.25,134.57,107208.0,125.8818,126.2474,125.8443,126.1443,107208.0
2022-12-13 11:20:00,134.56,134.63,134.09,134.29,102147.0,126.1349,126.2005,125.6944,125.8818,102147.0
2022-12-13 11:30:00,134.32,134.76,134.3,134.34,83129.0,125.91,126.3224,125.8912,125.9287,83129.0
2022-12-13 11:40:00,134.34,134.4,133.79,133.88,96490.0,125.9287,125.9849,125.4131,125.4975,96490.0
2022-12-13 11:50:00,133.88,133.9,133.56,133.88,110478.0,125.4975,125.5163,125.1975,125.4975,110478.0
2022-12-13 12:00:00,133.89,134.19,133.84,134.06,88967.0,125.5069,125.7881,125.46,125.6662,88967.0
2022-12-13 12:10:00,134.05,134.06,133.44,133.44,134521.0,125.6569,125.6662,125.0851,125.0851,134521.0
2022-12-13 12:20:00,133.42,133.69,133.41,133.47,133468.0,125.0663,125.3194,125.0569,125.1132,133468.0
2022-12-13 12:30:00,133.45,133.63,133.35,133.61,105910.0,125.0944,125.2632,125.0007,125.2444,105910.0
2022-12-13 12:40:00,133.61,133.66,133.14,133.19,159207.0,125.2444,125.2913,124.8038,124.8507,159207.0
2022-12-13 12:50:00,133.18,133.44,133.08,133.42,110847.0,124.8413,125.0851,124.7476,125.0663,110847.0
2022-12-13 13:00:00,133.43,133.8,133.43,133.59,115947.0,125.0757,125.4225,125.0757,125.2257,115947.0
2022-12-13 13:10:00,133.59,134.15,133.59,134.11,94280.0,125.2257,125.7506,125.2257,125.7131,94280.0
2022-12-13 13:20:00,134.11,134.18,133.97,133.99,109088.0,125.7131,125.7787,125.5819,125.6006,109088.0
2022-12-13 13:30:00,134.0,134.12,133.78,133.9,80019.0,125.61,125.7225,125.4038,125.5163,80019.0
2022-12-13 13:40:00,133.89,134.07,133.71,133.75,65383.0,125.5069,125.6756,125.3381,125.3756,65383.0
2022-12-13 13:50:00,133.75,133.83,133.53,133.79,75940.0,125.3756,125.4506,125.1694,125.4131,75940.0
2022-12-13 14:00:00,133.78,134.0,133.68,133.75,83874.0,125.4038,125.61,125.31,125.3756,83874.0
2022-12-13 14:10:00,133.74,133.87,133.64,133.69,68488.0,125.3663,125.4881,125.2725,125.3194,68488.0
2022-12-13 14:20:00,133.69,133.83,133.58,133.79,73451.0,125.3194,125.4506,125.2163,125.4131,73451.0
2022-12-13 14:30:00,133.82,133.84,133.58,133.81,91279.0,125.4413,125.46,125.2163,125.4319,91279.0
2022-12-13 14:40:00,133.8,134.16,133.76,133.96,70686.0,125.4225,125.76,125.385,125.5725,70686.0
2022-12-13 14:50:00,133.96,133.96,133.5,133.61,93571.0,125.5725,125.5725,125.1413,125.2444,93571.0
2022-12-13 15:00:00,133.61,133.61,133.23,133.45,115214.0,125.2444,125.2444,124.8882,125.0944,115214.0
2022-12-13 15:10:00,133.44,133.87,133.34,133.78,76574.0,125.0851,125.4881,124.9913,125.4038,76574.0
2022-12-13 15:20:00,133.75,134.05,133.67,134.0,129259.0,125.3756,125.6569,125.3007,125.61,129259.0
2022-12-13 15:30:00,133.99,134.3,133.87,133.95,156086.0,125.6006,125.8912,125.4881,125.5631,156086.0
2022-12-13 15:40:00,133.94,134.41,133.9,134.19,171292.0,125.5537,125.9943,125.5163,125.7881,171292.0
2022-12-13 15:50:00,134.18,134.47,134.0,134.11,635607.0,125.7787,126.0506,125.61,125.7131,635607.0
2022-12-14 09:30:00,133.78,134.6,133.65,134.21,185517.0,125.4038,126.1724,125.2819,125.8068,185517.0
2022-12-14 09:40:00,134.18,134.27,133.79,133.94,100049.0,125.7787,125.8631,125.4131,125.5537,100049.0
2022-12-14 09:50:00,133.96,134.21,133.83,134.12,103566.0,125.5725,125.8068,125.4506,125.7225,103566.0
2022-12-14 10:00:00,134.12,134.29,133.87,134.09,85663.0,125.7225,125.8818,125.4881,125.6944,85663.0
2022-12-14 10:10:00,134.09,134.33,134.06,134.23,84819.0,125.6944,125.9193,125.6662,125.8256,84819.0
2022-12-14 10:20:00,134.21,134.23,133.96,134.07,98641.0,125.8068,125.8256,125.5725,125.6756,98641.0
2022-12-14 10:30:00,134.05,134.17,134.0,134.1,64658.0,125.6569,125.7693,125.61,125.7037,64658.0
2022-12-14 10:40:00,134.1,134.48,134.07,134.34,107615.0,125.7037,126.0599,125.6756,125.9287,107615.0
2022-12-14 10:50:00,134.37,134.44,134.25,134.37,73619.0,125.9568,126.0224,125.8443,125.9568,73619.0
2022-12-14 11:00:00,134.4,134.62,134.27,134.27,93885.0,125.9849,126.1912,125.8631,125.8631,93885.0
2022-12-14 11:10:00,134.27,134.53,134.22,134.49,76955.0,125.8631,126.1068,125.8162,126.0693,76955.0
2022-12-14 11:20:00,134.49,134.91,134.45,134.9,80293.0,126.0693,126.463,126.0318,126.4536,80293.0
2022-12-14 11:30:00,134.9,135.07,134.8,134.96,79806.0,126.4536,126.613,126.3599,126.5099,79806.0
2022-12-14 11:40:00,134.99,135.16,134.97,135.08,71819.0,126.538,126.6974,126.5193,126.6224,71819.0
2022-12-14 11:50:00,135.08,135.17,135.02,135.07,70637.0,126.6224,126.7067,126.5661,126.613,70637.0
2022-12-14 12:00:00,135.05,135.3,135.03,135.21,70508.0,126.5942,126.8286,126.5755,126.7442,70508.0
2022-12-14 12:10:00,135.19,135.19,134.93,135.18,66713.0,126.7255,126.7255,126.4818,126.7161,66713.0
2022-12-14 12:20:00,135.16,135.22,135.01,135.1,69437.0,126.6974,126.7536,126.5568,126.6411,69437.0
2022-12-14 12:30:00,135.08,135.14,134.96,135.11,60280.0,126.6224,126.6786,126.5099,126.6505,60280.0
2022-12-14 12:40:00,135.11,135.27,135.07,135.25,93976.0,126.6505,126.8005,126.613,126.7817,93976.0
2022-12-14 12:50:00,135.23,135.26,135.05,135.08,82306.0,126.763,126.7911,126.5942,126.6224,82306.0
2022-12-14 13:00:00,135.06,135.33,135.05,135.31,71685.0,126.6036,126.8567,126.5942,126.838,71685.0
2022-12-14 13:10:00,135.31,135.57,135.27,135.57,73208.0,126.838,127.0817,126.8005,127.0817,73208.0
2022-12-14 13:20:00,135.58,135.71,135.36,135.37,119757.0,127.0911,127.2129,126.8848,126.8942,119757.0
2022-12-14 13:30:00,135.39,135.64,135.39,135.58,152814.0,126.913,127.1473,126.913,127.0911,152814.0
2022-12-14 13:40:00,135.58,135.65,135.37,135.39,98727.0,127.0911,127.1567,126.8942,126.913,98727.0
2022-12-14 13:50:00,135.39,135.59,135.28,135.42,92106.0,126.913,127.1004,126.8098,126.9411,92106.0
2022-12-14 14:00:00,135.42,135.43,134.05,134.15,326465.0,126.9411,126.9505,125.6569,125.7506,326465.0
2022-12-14 14:10:00,134.17,134.84,134.09,134.72,248759.0,125.7693,126.3974,125.6944,126.2849,248759.0
2022-12-14 14:20:00,134.7,134.84,134.35,134.53,155968.0,126.2662,126.3974,125.9381,126.1068,155968.0
2022-12-14 14:30:00,134.51,134.55,133.29,133.38,275907.0,126.0881,126.1256,124.9444,125.0288,275907.0
2022-12-14 14:40:00,133.41,133.75,132.76,133.26,262808.0,125.0569,125.3756,124.4476,124.9163,262808.0
2022-12-14 14:50:00,133.26,133.5,132.82,133.3,248717.0,124.9163,125.1413,124.5039,124.9538,248717.0
2022-12-14 15:00:00,133.3,133.93,133.05,133.76,125921.0,124.9538,125.5444,124.7195,125.385,125921.0
2022-12-14 15:10:00,133.79,134.75,133.75,134.07,279480.0,125.4131,126.313,125.3756,125.6756,279480.0
2022-12-14 15:20:00,134.08,134.13,133.15,133.17,111260.0,125.685,125.7319,124.8132,124.832,111260.0
2022-12-14 15:30:00,133.18,133.23,132.78,133.15,240582.0,124.8413,124.8882,124.4664,124.8132,240582.0
2022-12-14 15:40:00,133.13,133.52,132.92,133.45,219623.0,124.7945,125.16,124.5976,125.0944,219623.0
2022-12-14 15:50:00,133.43,133.88,133.34,133.36,630947.0,125.0757,125.4975,124.9913,125.0101,630947.0
2022-12-15 09:30:00,131.15,132.08,130.9,131.25,381832.0,122.9384,123.8102,122.7041,123.0322,381832.0
2022-12-15 09:40:00,131.22,131.42,130.67,130.78,230523.0,123.0041,123.1915,122.4885,122.5916,230523.0
2022-12-15 09:50:00,130.79,131.27,130.65,130.83,188006.0,122.601,123.0509,122.4697,122.6385,188006.0
2022-12-15 10:00:00,130.76,130.76,130.32,130.61,188687.0,122.5729,122.5729,122.1604,122.4322,188687.0
2022-12-15 10:10:00,130.6,131.03,130.53,130.97,104714.0,122.4229,122.8259,122.3573,122.7697,104714.0
2022-12-15 10:20:00,130.96,131.01,130.48,130.7,82834.0,122.7603,122.8072,122.3104,122.5166,82834.0
2022-12-15 10:30:00,130.71,130.95,130.56,130.9,128374.0,122.526,122.751,122.3854,122.7041,128374.0
2022-12-15 10:40:00,130.89,131.05,130.55,130.59,82967.0,122.6947,122.8447,122.376,122.4135,82967.0
2022-12-15 10:50:00,130.57,130.82,130.51,130.79,112270.0,122.3947,122.6291,122.3385,122.601,112270.0
2022-12-15 11:00:00,130.78,131.08,130.71,131.01,183906.0,122.5916,122.8728,122.526,122.8072,183906.0
2022-12-15 11:10:00,131.02,131.07,130.45,130.61,102544.0,122.8166,122.8634,122.2823,122.4322,102544.0
2022-12-15 11:20:00,130.6,130.63,130.38,130.46,97585.0,122.4229,122.451,122.2166,122.2916,97585.0
2022-12-15 11:30:00,130.45,130.62,130.26,130.57,93928.0,122.2823,122.4416,122.1042,122.3947,93928.0
2022-12-15 11:40:00,130.58,130.58,130.17,130.21,94730.0,122.4041,122.4041,122.0198,122.0573,94730.0
2022-12-15 11:50:00,130.22,130.27,129.71,129.72,223582.0,122.0667,122.1135,121.5886,121.598,223582.0
2022-12-15 12:00:00,129.73,129.93,129.59,129.7,174565.0,121.6073,121.7948,121.4761,121.5792,174565.0
2022-12-15 12:10:00,129.72,129.85,129.56,129.77,87964.0,121.598,121.7198,121.448,121.6448,87964.0
2022-12-15 12:20:00,129.76,129.87,129.68,129.74,78706.0,121.6355,121.7386,121.5605,121.6167,78706.0
2022-12-15 12:30:00,129.75,129.98,129.65,129.66,145618.0,121.6261,121.8417,121.5324,121.5417,145618.0
2022-12-15 12:40:00,129.67,129.82,129.45,129.49,74430.0,121.5511,121.6917,121.3449,121.3824,74430.0
2022-12-15 12:50:00,129.47,129.6,129.33,129.39,82268.0,121.3636,121.4855,121.2324,121.2886,82268.0
2022-12-15 13:00:00,129.4,129.4,129.05,129.19,92093.0,121.298,121.298,120.9699,121.1012,92093.0
2022-12-15 13:10:00,129.18,129.39,129.05,129.23,142370.0,121.0918,121.2886,120.9699,121.1386,142370.0
2022-12-15 13:20:00,129.23,129.36,129.2,129.31,64465.0,121.1386,121.2605,121.1105,121.2136,64465.0
2022-12-15 13:30:00,129.3,129.33,129.17,129.28,65537.0,121.2043,121.2324,121.0824,121.1855,65537.0
2022-12-15 13:40:00,129.27,129.37,129.22,129.23,99786.0,121.1761,121.2699,121.1293,121.1386,99786.0
2022-12-15 13:50:00,129.22,129.51,129.19,129.5,73596.0,121.1293,121.4011,121.1012,121.3917,73596.0
2022-12-15 14:00:00,129.49,129.53,129.26,129.27,61890.0,121.3824,121.4199,121.1668,121.1761,61890.0
2022-12-15 14:10:00,129.25,129.42,129.15,129.28,82532.0,121.1574,121.3168,121.0637,121.1855,82532.0
2022-12-15 14:20:00,129.28,129.41,129.27,129.32,77915.0,121.1855,121.3074,121.1761,121.223,77915.0
2022-12-15 14:30:00,129.31,129.92,129.31,129.84,131136.0,121.2136,121.7854,121.2136,121.7105,131136.0
2022-12-15 14:40:00,129.83,130.07,129.81,129.97,88205.0,121.7011,121.9261,121.6823,121.8323,88205.0
2022-12-15 14:50:00,129.97,130.39,129.87,130.37,146020.0,121.8323,122.226,121.7386,122.2073,146020.0
2022-12-15 15:00:00,130.38,130.65,130.37,130.65,146604.0,122.2166,122.4697,122.2073,122.4697,146604.0
2022-12-15 15:10:00,130.67,130.73,130.16,130.17,209239.0,122.4885,122.5447,122.0104,122.0198,209239.0
2022-12-15 15:20:00,130.16,130.69,130.11,130.64,171632.0,122.0104,122.5072,121.9636,122.4604,171632.0
2022-12-15 15:30:00,130.65,130.88,130.43,130.55,228698.0,122.4697,122.6853,122.2635,122.376,228698.0
2022-12-15 15:40:00,130.55,130.57,130.05,130.05,281181.0,122.376,122.3947,121.9073,121.9073,281181.0
2022-12-15 15:50:00,130.06,130.26,129.85,130.17,1014084.0,121.9167,122.1042,121.7198,122.0198,1014084.0
2022-12-16 09:30:00,129.15,129.76,128.76,129.38,2105217.0,121.0637,121.6355,120.6981,121.2793,2105217.0
2022-12-16 09:40:00,129.44,129.82,129.08,129.73,157764.0,121.3355,121.6917,120.998,121.6073,157764.0
2022-12-16 09:50:00,129.74,129.9,129.54,129.69,100467.0,121.6167,121.7667,121.4292,121.5698,100467.0
2022-12-16 10:00:00,129.67,129.68,128.88,128.91,158293.0,121.5511,121.5605,120.8106,120.8387,158293.0
2022-12-16 10:10:00,128.88,129.08,128.72,129.06,160541.0,120.8106,120.998,120.6606,120.9793,160541.0
2022-12-16 10:20:00,129.05,129.13,128.55,128.56,128059.0,120.9699,121.0449,120.5012,120.5106,128059.0
2022-12-16 10:30:00,128.57,128.86,128.56,128.77,178986.0,120.52,120.7918,120.5106,120.7075,178986.0
2022-12-16 10:40:00,128.75,129.18,128.62,129.04,99542.0,120.6887,121.0918,120.5668,120.9605,99542.0
2022-12-16 10:50:00,129.06,129.13,128.71,128.78,149181.0,120.9793,121.0449,120.6512,120.7168,149181.0
2022-12-16 11:00:00,128.8,129.05,128.79,128.89,93467.0,120.7356,120.9699,120.7262,120.8199,93467.0
2022-12-16 11:10:00,128.87,129.3,128.78,129.17,86999.0,120.8012,121.2043,120.7168,121.0824,86999.0
2022-12-16 11:20:00,129.18,129.28,129.03,129.12,110231.0,121.0918,121.1855,120.9512,121.0355,110231.0
2022-12-16 11:30:00,129.12,129.2,128.88,129.06,80214.0,121.0355,121.1105,120.8106,120.9793,80214.0
2022-12-16 11:40:00,129.06,129.12,128.58,128.62,168478.0,120.9793,121.0355,120.5293,120.5668,168478.0
2022-12-16 11:50:00,128.63,128.78,128.6,128.65,94219.0,120.5762,120.7168,120.5481,120.595,94219.0
2022-12-16 12:00:00,128.66,128.89,128.66,128.79,80296.0,120.6043,120.8199,120.6043,120.7262,80296.0
2022-12-16 12:10:00,128.78,129.01,128.72,129.01,64907.0,120.7168,120.9324,120.6606,120.9324,64907.0
2022-12-16 12:20:00,129.0,129.06,128.83,129.06,76689.0,120.9231,120.9793,120.7637,120.9793,76689.0
2022-12-16 12:30:00,129.04,129.1,128.87,129.06,84187.0,120.9605,121.0168,120.8012,120.9793,84187.0
2022-12-16 12:40:00,129.06,129.07,128.73,128.75,79164.0,120.9793,120.9887,120.67,120.6887,79164.0
2022-12-16 12:50:00,128.75,128.76,128.42,128.49,81997.0,120.6887,120.6981,120.3794,120.445,81997.0
2022-12-16 13:00:00,128.51,128.73,128.47,128.7,55736.0,120.4637,120.67,120.4262,120.6418,55736.0
2022-12-16 13:10:00,128.71,128.8,128.67,128.69,49352.0,120.6512,120.7356,120.6137,120.6325,49352.0
2022-12-16 13:20:00,128.68,128.69,128.49,128.56,85549.0,120.6231,120.6325,120.445,120.5106,85549.0
2022-12-16 13:30:00,128.55,128.8,128.53,128.68,99392.0,120.5012,120.7356,120.4825,120.6231,99392.0
2022-12-16 13:40:00,128.68,129.07,128.65,129.07,102670.0,120.6231,120.9887,120.595,120.9887,102670.0
2022-12-16 13:50:00,129.07,129.07,128.89,129.02,54908.0,120.9887,120.9887,120.8199,120.9418,54908.0
2022-12-16 14:00:00,129.01,129.29,128.97,129.24,68927.0,120.9324,121.1949,120.8949,121.148,68927.0
2022-12-16 14:10:00,129.24,129.37,129.23,129.27,90712.0,121.148,121.2699,121.1386,121.1761,90712.0
2022-12-16 14:20:00,129.26,129.31,128.89,128.92,96634.0,121.1668,121.2136,120.8199,120.8481,96634.0
2022-12-16 14:30:00,128.91,128.98,128.74,128.81,80180.0,120.8387,120.9043,120.6793,120.7449,80180.0
2022-12-16 14:40:00,128.8,128.82,128.6,128.68,55238.0,120.7356,120.7543,120.5481,120.6231,55238.0
2022-12-16 14:50:00,128.69,129.19,128.68,129.13,89560.0,120.6325,121.1012,120.6231,121.0449,89560.0
2022-12-16 15:00:00,129.12,129.28,128.88,128.9,79467.0,121.0355,121.1855,120.8106,120.8293,79467.0
2022-12-16 15:10:00,128.89,129.39,128.82,129.22,144987.0,120.8199,121.2886,120.7543,121.1293,144987.0
2022-12-16 15:20:00,129.21,129.48,129.19,129.44,142966.0,121.1199,121.373,121.1012,121.3355,142966.0
2022-12-16 15:30:00,129.47,129.71,129.39,129.66,209339.0,121.3636,121.5886,121.2886,121.5417,209339.0
2022-12-16 15:40:00,129.66,129.77,129.5,129.59,213513.0,121.5417,121.6448,121.3917,121.4761,213513.0
2022-12-16 15:50:00,129.58,129.74,129.18,129.2,821626.0,121.4667,121.6167,121.0918,121.1105,821626.0
2022-12-19 09:30:00,129.65,131.33,129.64,131.31,404222.0,121.5324,123.1072,121.523,123.0884,404222.0
2022-12-19 09:40:00,131.31,131.33,130.5,130.67,263269.0,123.0884,123.1072,122.3291,122.4885,263269.0
2022-12-19 09:50:00,130.67,130.9,130.61,130.79,289689.0,122.4885,122.7041,122.4322,122.601,289689.0
2022-12-19 10:00:00,130.77,130.95,130.3,130.58,116591.0,122.5822,122.751,122.1417,122.4041,116591.0
2022-12-19 10:10:00,130.57,130.73,130.32,130.39,90796.0,122.3947,122.5447,122.1604,122.226,90796.0
2022-12-19 10:20:00,130.41,131.16,130.28,131.13,116407.0,122.2448,122.9478,122.1229,122.9197,116407.0
2022-12-19 10:30:00,131.13,131.14,130.68,130.69,112329.0,122.9197,122.9291,122.4979,122.5072,112329.0
2022-12-19 10:40:00,130.68,130.69,130.26,130.27,126549.0,122.4979,122.5072,122.1042,122.1135,126549.0
2022-12-19 10:50:00,130.26,130.32,130.06,130.07,111593.0,122.1042,122.1604,121.9167,121.9261,111593.0
2022-12-19 11:00:00,130.07,130.16,129.79,130.15,164551.0,121.9261,122.0104,121.6636,122.001,164551.0
2022-12-19 11:10:00,130.17,130.41,130.04,130.39,92952.0,122.0198,122.2448,121.8979,122.226,92952.0
2022-12-19 11:20:00,130.39,130.47,130.04,130.15,88306.0,122.226,122.301,121.8979,122.001,88306.0
2022-12-19 11:30:00,130.13,130.27,129.9,130.06,88711.0,121.9823,122.1135,121.7667,121.9167,88711.0
2022-12-19 11:40:00,130.06,130.07,129.76,129.84,134195.0,121.9167,121.9261,121.6355,121.7105,134195.0
2022-12-19 11:50:00,129.88,129.91,129.57,129.66,81407.0,121.748,121.7761,121.4574,121.5417,81407.0
2022-12-19 12:00:00,129.66,130.02,129.62,129.85,75436.0,121.5417,121.8792,121.5042,121.7198,75436.0
2022-12-19 12:10:00,129.87,130.07,129.8,130.05,65467.0,121.7386,121.9261,121.673,121.9073,65467.0
2022-12-19 12:20:00,130.03,130.06,129.91,129.92,48716.0,121.8886,121.9167,121.7761,121.7854,48716.0
2022-12-19 12:30:00,129.91,129.95,129.69,129.91,71973.0,121.7761,121.8136,121.5698,121.7761,71973.0
2022-12-19 12:40:00,129.91,130.09,129.87,130.08,65533.0,121.7761,121.9448,121.7386,121.9354,65533.0
2022-12-19 12:50:00,130.09,130.3,130.08,130.17,88986.0,121.9448,122.1417,121.9354,122.0198,88986.0
2022-12-19 13:00:00,130.17,130.31,130.17,130.2,83613.0,122.0198,122.151,122.0198,122.0479,83613.0
2022-12-19 13:10:00,130.21,130.32,130.21,130.3,75516.0,122.0573,122.1604,122.0573,122.1417,75516.0
2022-12-19 13:20:00,130.32,130.48,130.24,130.26,91990.0,122.1604,122.3104,122.0854,122.1042,91990.0
2022-12-19 13:30:00,130.25,130.37,130.24,130.35,117239.0,122.0948,122.2073,122.0854,122.1885,117239.0
2022-12-19 13:40:00,130.36,130.38,130.16,130.25,156762.0,122.1979,122.2166,122.0104,122.0948,156762.0
2022-12-19 13:50:00,130.25,130.27,129.79,129.82,92236.0,122.0948,122.1135,121.6636,121.6917,92236.0
2022-12-19 14:00:00,129.83,129.88,129.47,129.72,188250.0,121.7011,121.748,121.3636,121.598,188250.0
2022-12-19 14:10:00,129.72,129.83,129.54,129.55,53755.0,121.598,121.7011,121.4292,121.4386,53755.0
2022-12-19 14:20:00,129.54,129.68,129.3,129.31,84091.0,121.4292,121.5605,121.2043,121.2136,84091.0
2022-12-19 14:30:00,129.31,129.55,129.3,129.43,97417.0,121.2136,121.4386,121.2043,121.3261,97417.0
2022-12-19 14:40:00,129.43,129.59,129.25,129.28,93794.0,121.3261,121.4761,121.1574,121.1855,93794.0
2022-12-19 14:50:00,129.27,129.47,129.09,129.45,94108.0,121.1761,121.3636,121.0074,121.3449,94108.0
2022-12-19 15:00:00,129.44,129.54,129.24,129.52,105617.0,121.3355,121.4292,121.148,121.4105,105617.0
2022-12-19 15:10:00,129.52,129.63,129.45,129.57,89427.0,121.4105,121.5136,121.3449,121.4574,89427.0
2022-12-19 15:20:00,129.58,129.63,129.42,129.53,122613.0,121.4667,121.5136,121.3168,121.4199,122613.0
2022-12-19 15:30:00,129.53,129.81,129.5,129.52,172917.0,121.4199,121.6823,121.3917,121.4105,172917.0
2022-12-19 15:40:00,129.51,129.88,129.44,129.75,214111.0,121.4011,121.748,121.3355,121.6261,214111.0
2022-12-19 15:50:00,129.75,130.18,129.74,130.03,746966.0,121.6261,122.0292,121.6167,121.8886,746966.0
2022-12-20 09:30:00,130.97,131.52,130.2,131.24,463790.0,122.7697,123.2853,122.0479,123.0228,463790.0
2022-12-20 09:40:00,131.25,131.55,130.58,130.89,178028.0,123.0322,123.3134,122.4041,122.6947,178028.0
2022-12-20 09:50:00,130.89,131.53,130.73,131.41,154539.0,122.6947,123.2946,122.5447,123.1822,154539.0
2022-12-20 10:00:00,131.42,131.63,131.31,131.54,167379.0,123.1915,123.3884,123.0884,123.304,167379.0
2022-12-20 10:10:00,131.54,131.97,131.35,131.73,220968.0,123.304,123.7071,123.1259,123.4821,220968.0
2022-12-20 10:20:00,131.76,132.04,131.71,131.94,138706.0,123.5102,123.7727,123.4634,123.679,138706.0
2022-12-20 10:30:00,131.96,132.05,131.65,131.77,157700.0,123.6977,123.7821,123.4071,123.5196,157700.0
2022-12-20 10:40:00,131.79,131.86,131.42,131.45,118122.0,123.5384,123.604,123.1915,123.2197,118122.0
2022-12-20 10:50:00,131.43,131.7,131.34,131.56,109002.0,123.2009,123.454,123.1165,123.3228,109002.0
2022-12-20 11:00:00,131.56,131.62,131.33,131.35,107050.0,123.3228,123.379,123.1072,123.1259,107050.0
2022-12-20 11:10:00,131.34,131.41,130.8,131.01,117050.0,123.1165,123.1822,122.6103,122.8072,117050.0
2022-12-20 11:20:00,131.01,131.07,130.61,130.67,103021.0,122.8072,122.8634,122.4322,122.4885,103021.0
2022-12-20 11:30:00,130.69,130.89,130.56,130.85,151522.0,122.5072,122.6947,122.3854,122.6572,151522.0
2022-12-20 11:40:00,130.85,131.34,130.75,131.33,107250.0,122.6572,123.1165,122.5635,123.1072,107250.0
2022-12-20 11:50:00,131.34,131.45,131.12,131.39,66634.0,123.1165,123.2197,122.9103,123.1634,66634.0
2022-12-20 12:00:00,131.41,131.49,131.24,131.37,71850.0,123.1822,123.2571,123.0228,123.1447,71850.0
2022-12-20 12:10:00,131.38,131.47,131.19,131.26,52791.0,123.154,123.2384,122.9759,123.0415,52791.0
2022-12-20 12:20:00,131.25,131.45,131.19,131.28,86879.0,123.0322,123.2197,122.9759,123.0603,86879.0
2022-12-20 12:30:00,131.29,131.29,131.1,131.24,42668.0,123.0697,123.0697,122.8916,123.0228,42668.0
2022-12-20 12:40:00,131.25,131.39,131.21,131.3,58896.0,123.0322,123.1634,122.9947,123.079,58896.0
2022-12-20 12:50:00,131.31,131.36,131.17,131.35,48712.0,123.0884,123.1353,122.9572,123.1259,48712.0
2022-12-20 13:00:00,131.34,131.56,131.34,131.47,58961.0,123.1165,123.3228,123.1165,123.2384,58961.0
2022-12-20 13:10:00,131.48,131.62,131.35,131.47,55604.0,123.2478,123.379,123.1259,123.2384,55604.0
2022-12-20 13:20:00,131.48,131.85,131.39,131.79,59403.0,123.2478,123.5946,123.1634,123.5384,59403.0
2022-12-20 13:30:00,131.78,131.97,131.76,131.94,74028.0,123.529,123.7071,123.5102,123.679,74028.0
2022-12-20 13:40:00,131.92,131.94,131.7,131.75,56873.0,123.6602,123.679,123.454,123.5009,56873.0
2022-12-20 13:50:00,131.75,131.81,131.54,131.54,78094.0,123.5009,123.5571,123.304,123.304,78094.0
2022-12-20 14:00:00,131.54,131.6,131.35,131.46,82669.0,123.304,123.3603,123.1259,123.229,82669.0
2022-12-20 14:10:00,131.44,131.62,131.34,131.37,76372.0,123.2103,123.379,123.1165,123.1447,76372.0
2022-12-20 14:20:00,131.39,131.39,131.21,131.35,79623.0,123.1634,123.1634,122.9947,123.1259,79623.0
2022-12-20 14:30:00,131.35,131.39,131.15,131.22,83090.0,123.1259,123.1634,122.9384,123.0041,83090.0
2022-12-20 14:40:00,131.24,131.28,131.01,131.17,62218.0,123.0228,123.0603,122.8072,122.9572,62218.0
2022-12-20 14:50:00,131.18,131.27,131.08,131.17,58180.0,122.9666,123.0509,122.8728,122.9572,58180.0
2022-12-20 15:00:00,131.17,131.2,131.01,131.11,49452.0,122.9572,122.9853,122.8072,122.9009,49452.0
2022-12-20 15:10:00,131.11,131.3,131.05,131.05,83686.0,122.9009,123.079,122.8447,122.8447,83686.0
2022-12-20 15:20:00,131.08,131.16,131.01,131.14,72220.0,122.8728,122.9478,122.8072,122.9291,72220.0
2022-12-20 15:30:00,131.14,131.34,131.08,131.34,111520.0,122.9291,123.1165,122.8728,123.1165,111520.0
2022-12-20 15:40:00,131.33,131.36,131.14,131.32,167643.0,123.1072,123.1353,122.9291,123.0978,167643.0
2022-12-20 15:50:00,131.32,131.32,130.62,130.73,980554.0,123.0978,123.0978,122.4416,122.5447,980554.0
2022-12-21 09:30:00,132.18,132.75,132.11,132.7,335254.0,123.9039,124.4383,123.8383,124.3914,335254.0
2022-12-21 09:40:00,132.71,132.72,132.24,132.55,116874.0,124.4008,124.4101,123.9602,124.2508,116874.0
2022-12-21 09:50:00,132.56,132.77,132.21,132.33,162686.0,124.2602,124.457,123.9321,124.0446,162686.0
2022-12-21 10:00:00,132.35,132.81,132.28,132.74,130241.0,124.0633,124.4945,123.9977,124.4289,130241.0
2022-12-21 10:10:00,132.74,132.75,132.34,132.39,105678.0,124.4289,124.4383,124.0539,124.1008,105678.0
2022-12-21 10:20:00,132.39,132.89,132.38,132.81,84906.0,124.1008,124.5695,124.0914,124.4945,84906.0
2022-12-21 10:30:00,132.79,132.98,132.73,132.88,84248.0,124.4758,124.6539,124.4195,124.5601,84248.0
2022-12-21 10:40:00,132.89,132.92,132.69,132.78,73894.0,124.5695,124.5976,124.382,124.4664,73894.0
2022-12-21 10:50:00,132.78,132.81,132.63,132.7,118498.0,124.4664,124.4945,124.3258,124.3914,118498.0
2022-12-21 11:00:00,132.7,132.9,132.68,132.78,98017.0,124.3914,124.5789,124.3726,124.4664,98017.0
2022-12-21 11:10:00,132.79,132.92,132.5,132.52,121840.0,124.4758,124.5976,124.2039,124.2227,121840.0
2022-12-21 11:20:00,132.53,132.65,132.5,132.61,103731.0,124.232,124.3445,124.2039,124.307,103731.0
2022-12-21 11:30:00,132.61,132.67,132.41,132.46,107842.0,124.307,124.3633,124.1195,124.1664,107842.0
2022-12-21 11:40:00,132.47,132.61,132.4,132.44,62707.0,124.1758,124.307,124.1102,124.1477,62707.0
2022-12-21 11:50:00,132.43,132.63,132.35,132.42,98462.0,124.1383,124.3258,124.0633,124.1289,98462.0
2022-12-21 12:00:00,132.39,132.4,132.25,132.25,70062.0,124.1008,124.1102,123.9696,123.9696,70062.0
2022-12-21 12:10:00,132.25,132.46,132.22,132.33,67780.0,123.9696,124.1664,123.9414,124.0446,67780.0
2022-12-21 12:20:00,132.3,132.54,132.29,132.35,73423.0,124.0164,124.2414,124.0071,124.0633,73423.0
2022-12-21 12:30:00,132.35,132.38,132.25,132.28,46602.0,124.0633,124.0914,123.9696,123.9977,46602.0
2022-12-21 12:40:00,132.27,132.3,132.2,132.24,48929.0,123.9883,124.0164,123.9227,123.9602,48929.0
2022-12-21 12:50:00,132.24,132.32,132.14,132.3,66015.0,123.9602,124.0352,123.8664,124.0164,66015.0
2022-12-21 13:00:00,132.3,132.44,132.23,132.42,48949.0,124.0164,124.1477,123.9508,124.1289,48949.0
2022-12-21 13:10:00,132.42,132.42,132.19,132.2,49807.0,124.1289,124.1289,123.9133,123.9227,49807.0
2022-12-21 13:20:00,132.2,132.2,131.9,131.99,73369.0,123.9227,123.9227,123.6415,123.7258,73369.0
2022-12-21 13:30:00,131.97,132.13,131.93,132.0,51317.0,123.7071,123.8571,123.6696,123.7352,51317.0
2022-12-21 13:40:00,131.99,132.16,131.95,132.14,47519.0,123.7258,123.8852,123.6883,123.8664,47519.0
2022-12-21 13:50:00,132.13,132.16,131.95,131.95,146124.0,123.8571,123.8852,123.6883,123.6883,146124.0
2022-12-21 14:00:00,131.95,132.35,131.95,132.32,82377.0,123.6883,124.0633,123.6883,124.0352,82377.0
2022-12-21 14:10:00,132.33,132.34,132.21,132.24,58293.0,124.0446,124.0539,123.9321,123.9602,58293.0
2022-12-21 14:20:00,132.25,132.29,132.09,132.1,86690.0,123.9696,124.0071,123.8196,123.829,86690.0
2022-12-21 14:30:00,132.1,132.15,131.85,132.01,73751.0,123.829,123.8758,123.5946,123.7446,73751.0
2022-12-21 14:40:00,132.01,132.13,131.98,132.09,75166.0,123.7446,123.8571,123.7165,123.8196,75166.0
2022-12-21 14:50:00,132.1,132.12,131.98,132.1,77849.0,123.829,123.8477,123.7165,123.829,77849.0
2022-12-21 15:00:00,132.11,132.2,131.89,131.98,94517.0,123.8383,123.9227,123.6321,123.7165,94517.0
2022-12-21 15:10:00,131.98,132.06,131.8,131.82,81422.0,123.7165,123.7915,123.5477,123.5665,81422.0
2022-12-21 15:20:00,131.82,132.03,131.81,131.93,101785.0,123.5665,123.7633,123.5571,123.6696,101785.0
2022-12-21 15:30:00,131.93,132.03,131.89,132.02,120265.0,123.6696,123.7633,123.6321,123.754,120265.0
2022-12-21 15:40:00,132.02,132.05,131.85,132.03,152322.0,123.754,123.7821,123.5946,123.7633,152322.0
2022-12-21 15:50:00,132.04,132.2,131.77,132.15,462857.0,123.7727,123.9227,123.5196,123.8758,462857.0
2022-12-22 09:30:00,131.1,131.3,130.2,130.36,246233.0,122.8916,123.079,122.0479,122.1979,246233.0
2022-12-22 09:40:00,130.35,130.8,130.35,130.42,253461.0,122.1885,122.6103,122.1885,122.2541,253461.0
2022-12-22 09:50:00,130.4,130.46,129.92,130.0,242035.0,122.2354,122.2916,121.7854,121.8604,242035.0
2022-12-22 10:00:00,130.0,130.16,129.61,129.66,160968.0,121.8604,122.0104,121.4949,121.5417,160968.0
2022-12-22 10:10:00,129.64,129.9,129.51,129.54,132269.0,121.523,121.7667,121.4011,121.4292,132269.0
2022-12-22 10:20:00,129.59,129.71,129.48,129.59,138522.0,121.4761,121.5886,121.373,121.4761,138522.0
2022-12-22 10:30:00,129.59,129.85,129.55,129.73,187408.0,121.4761,121.7198,121.4386,121.6073,187408.0
2022-12-22 10:40:00,129.73,129.88,129.59,129.6,216734.0,121.6073,121.748,121.4761,121.4855,216734.0
2022-12-22 10:50:00,129.59,129.8,129.55,129.58,97841.0,121.4761,121.673,121.4386,121.4667,97841.0
2022-12-22 11:00:00,129.58,129.6,129.24,129.34,221562.0,121.4667,121.4855,121.148,121.2418,221562.0
2022-12-22 11:10:00,129.35,129.62,129.33,129.45,100676.0,121.2511,121.5042,121.2324,121.3449,100676.0
2022-12-22 11:20:00,129.45,129.61,129.4,129.52,92195.0,121.3449,121.4949,121.298,121.4105,92195.0
2022-12-22 11:30:00,129.52,129.63,129.43,129.43,105681.0,121.4105,121.5136,121.3261,121.3261,105681.0
2022-12-22 11:40:00,129.43,129.49,129.24,129.27,110179.0,121.3261,121.3824,121.148,121.1761,110179.0
2022-12-22 11:50:00,129.28,129.49,129.26,129.46,85848.0,121.1855,121.3824,121.1668,121.3542,85848.0
2022-12-22 12:00:00,129.45,129.47,129.28,129.34,119122.0,121.3449,121.3636,121.1855,121.2418,119122.0
2022-12-22 12:10:00,129.36,129.43,129.1,129.17,84827.0,121.2605,121.3261,121.0168,121.0824,84827.0
2022-12-22 12:20:00,129.18,129.19,128.57,128.65,135828.0,121.0918,121.1012,120.52,120.595,135828.0
2022-12-22 12:30:00,128.64,128.79,128.57,128.7,109539.0,120.5856,120.7262,120.52,120.6418,109539.0
2022-12-22 12:40:00,128.71,128.83,128.57,128.81,115892.0,120.6512,120.7637,120.52,120.7449,115892.0
2022-12-22 12:50:00,128.82,128.85,128.65,128.72,68475.0,120.7543,120.7824,120.595,120.6606,68475.0
2022-12-22 13:00:00,128.73,128.73,128.43,128.5,98116.0,120.67,120.67,120.3887,120.4544,98116.0
2022-12-22 13:10:00,128.49,128.71,128.48,128.68,43825.0,120.445,120.6512,120.4356,120.6231,43825.0
2022-12-22 13:20:00,128.67,128.7,128.55,128.6,42286.0,120.6137,120.6418,120.5012,120.5481,42286.0
2022-12-22 13:30:00,128.6,128.82,128.41,128.82,119037.0,120.5481,120.7543,120.37,120.7543,119037.0
2022-12-22 13:40:00,128.8,128.87,128.73,128.82,86976.0,120.7356,120.8012,120.67,120.7543,86976.0
2022-12-22 13:50:00,128.84,128.9,128.7,128.7,58967.0,120.7731,120.8293,120.6418,120.6418,58967.0
2022-12-22 14:00:00,128.7,128.9,128.61,128.65,58068.0,120.6418,120.8293,120.5575,120.595,58068.0
2022-12-22 14:10:00,128.63,129.03,128.62,129.01,97554.0,120.5762,120.9512,120.5668,120.9324,97554.0
2022-12-22 14:20:00,129.01,129.29,128.85,129.28,96002.0,120.9324,121.1949,120.7824,121.1855,96002.0
2022-12-22 14:30:00,129.27,129.43,129.16,129.35,143765.0,121.1761,121.3261,121.073,121.2511,143765.0
2022-12-22 14:40:00,129.37,129.48,129.2,129.46,64185.0,121.2699,121.373,121.1105,121.3542,64185.0
2022-12-22 14:50:00,129.46,129.77,129.44,129.75,73745.0,121.3542,121.6448,121.3355,121.6261,73745.0
2022-12-22 15:00:00,129.75,129.94,129.59,129.9,110190.0,121.6261,121.8042,121.4761,121.7667,110190.0
2022-12-22 15:10:00,129.91,130.1,129.73,130.06,128849.0,121.7761,121.9542,121.6073,121.9167,128849.0
2022-12-22 15:20:00,130.07,130.4,130.06,130.4,140127.0,121.9261,122.2354,121.9167,122.2354,140127.0
2022-12-22 15:30:00,130.39,130.45,130.12,130.27,142251.0,122.226,122.2823,121.9729,122.1135,142251.0
2022-12-22 15:40:00,130.28,130.35,130.11,130.33,148563.0,122.1229,122.1885,121.9636,122.1698,148563.0
2022-12-22 15:50:00,130.35,130.72,130.34,130.71,445082.0,122.1885,122.5354,122.1791,122.526,445082.0
2022-12-23 09:30:00,130.58,131.22,130.05,130.16,180028.0,122.4041,123.0041,121.9073,122.0104,180028.0
2022-12-23 09:40:00,130.16,130.71,130.05,130.22,96415.0,122.0104,122.526,121.9073,122.0667,96415.0
2022-12-23 09:50:00,130.22,130.26,129.64,129.92,97129.0,122.0667,122.1042,121.523,121.7854,97129.0
2022-12-23 10:00:00,129.96,130.55,129.79,130.14,126077.0,121.8229,122.376,121.6636,121.9917,126077.0
2022-12-23 10:10:00,130.14,130.79,130.11,130.73,85740.0,121.9917,122.601,121.9636,122.5447,85740.0
2022-12-23 10:20:00,130.73,131.07,130.6,130.82,79467.0,122.5447,122.8634,122.4229,122.6291,79467.0
2022-12-23 10:30:00,130.83,131.07,130.76,131.06,91811.0,122.6385,122.8634,122.5729,122.8541,91811.0
2022-12-23 10:40:00,131.08,131.18,130.78,130.83,117639.0,122.8728,122.9666,122.5916,122.6385,117639.0
2022-12-23 10:50:00,130.82,130.82,130.47,130.69,100226.0,122.6291,122.6291,122.301,122.5072,100226.0
2022-12-23 11:00:00,130.65,130.75,130.4,130.56,74594.0,122.4697,122.5635,122.2354,122.3854,74594.0
2022-12-23 11:10:00,130.58,130.77,130.53,130.63,115758.0,122.4041,122.5822,122.3573,122.451,115758.0
2022-12-23 11:20:00,130.63,130.87,130.62,130.73,69230.0,122.451,122.676,122.4416,122.5447,69230.0
2022-12-23 11:30:00,130.74,131.06,130.73,131.04,100440.0,122.5541,122.8541,122.5447,122.8353,100440.0
2022-12-23 11:40:00,131.06,131.12,130.85,131.02,54288.0,122.8541,122.9103,122.6572,122.8166,54288.0
2022-12-23 11:50:00,131.02,131.07,130.82,130.95,52857.0,122.8166,122.8634,122.6291,122.751,52857.0
2022-12-23 12:00:00,130.98,131.2,130.96,131.13,41409.0,122.7791,122.9853,122.7603,122.9197,41409.0
2022-12-23 12:10:00,131.13,131.28,131.08,131.13,64909.0,122.9197,123.0603,122.8728,122.9197,64909.0
2022-12-23 12:20:00,131.13,131.29,131.08,131.09,60926.0,122.9197,123.0697,122.8728,122.8822,60926.0
2022-12-23 12:30:00,131.11,131.35,131.09,131.24,83405.0,122.9009,123.1259,122.8822,123.0228,83405.0
2022-12-23 12:40:00,131.25,131.27,130.94,130.94,67908.0,123.0322,123.0509,122.7416,122.7416,67908.0
2022-12-23 12:50:00,130.93,131.19,130.93,131.05,49245.0,122.7322,122.9759,122.7322,122.8447,49245.0
2022-12-23 13:00:00,131.06,131.22,130.98,131.14,46606.0,122.8541,123.0041,122.7791,122.9291,46606.0
2022-12-23 13:10:00,131.14,131.17,130.99,131.09,57575.0,122.9291,122.9572,122.7885,122.8822,57575.0
2022-12-23 13:20:00,131.13,131.17,131.03,131.12,38605.0,122.9197,122.9572,122.8259,122.9103,38605.0
2022-12-23 13:30:00,131.15,131.29,131.15,131.16,48437.0,122.9384,123.0697,122.9384,122.9478,48437.0
2022-12-23 13:40:00,131.16,131.22,130.82,131.0,51855.0,122.9478,123.0041,122.6291,122.7978,51855.0
2022-12-23 13:50:00,130.97,131.05,130.91,130.93,39210.0,122.7697,122.8447,122.7135,122.7322,39210.0
2022-12-23 14:00:00,130.93,131.08,130.83,130.99,47344.0,122.7322,122.8728,122.6385,122.7885,47344.0
2022-12-23 14:10:00,130.99,131.17,130.97,131.1,59773.0,122.7885,122.9572,122.7697,122.8916,59773.0
2022-12-23 14:20:00,131.1,131.12,130.91,131.05,54792.0,122.8916,122.9103,122.7135,122.8447,54792.0
2022-12-23 14:30:00,131.06,131.19,131.05,131.18,45175.0,122.8541,122.9759,122.8447,122.9666,45175.0
2022-12-23 14:40:00,131.2,131.22,131.08,131.1,44645.0,122.9853,123.0041,122.8728,122.8916,44645.0
2022-12-23 14:50:00,131.09,131.35,131.09,131.33,50894.0,122.8822,123.1259,122.8822,123.1072,50894.0
2022-12-23 15:00:00,131.34,131.44,131.18,131.27,70770.0,123.1165,123.2103,122.9666,123.0509,70770.0
2022-12-23 15:10:00,131.28,131.3,131.14,131.2,145490.0,123.0603,123.079,122.9291,122.9853,145490.0
2022-12-23 15:20:00,131.21,131.26,131.05,131.08,56091.0,122.9947,123.0415,122.8447,122.8728,56091.0
2022-12-23 15:30:00,131.07,131.13,130.87,130.88,77016.0,122.8634,122.9197,122.676,122.6853,77016.0
2022-12-23 15:40:00,130.88,131.15,130.88,131.09,103622.0,122.6853,122.9384,122.6853,122.8822,103622.0
2022-12-23 15:50:00,131.11,131.32,130.94,131.31,306477.0,122.9009,123.0978,122.7416,123.0884,306477.0
2022-12-27 09:30:00,131.57,131.79,130.75,130.98,226213.0,123.3321,123.5384,122.5635,122.7791,226213.0
2022-12-27 09:40:00,130.95,131.09,130.65,130.74,115372.0,122.751,122.8822,122.4697,122.5541,115372.0
2022-12-27 09:50:00,130.75,130.96,130.57,130.75,115473.0,122.5635,122.7603,122.3947,122.5635,115473.0
2022-12-27 10:00:00,130.79,130.96,130.55,130.83,92551.0,122.601,122.7603,122.376,122.6385,92551.0
2022-12-27 10:10:00,130.86,131.58,130.83,131.52,116602.0,122.6666,123.3415,122.6385,123.2853,116602.0
2022-12-27 10:20:00,131.51,131.82,131.49,131.57,79479.0,123.2759,123.5665,123.2571,123.3321,79479.0
2022-12-27 10:30:00,131.6,131.78,131.51,131.66,49200.0,123.3603,123.529,123.2759,123.4165,49200.0
2022-12-27 10:40:00,131.65,131.76,131.55,131.68,66864.0,123.4071,123.5102,123.3134,123.4352,66864.0
2022-12-27 10:50:00,131.69,131.72,131.27,131.28,81047.0,123.4446,123.4727,123.0509,123.0603,81047.0
2022-12-27 11:00:00,131.27,131.6,131.22,131.6,52003.0,123.0509,123.3603,123.0041,123.3603,52003.0
2022-12-27 11:10:00,131.6,131.66,131.47,131.47,50589.0,123.3603,123.4165,123.2384,123.2384,50589.0
2022-12-27 11:20:00,131.48,131.81,131.43,131.76,96939.0,123.2478,123.5571,123.2009,123.5102,96939.0
2022-12-27 11:30:00,131.75,132.1,131.72,132.1,124648.0,123.5009,123.829,123.4727,123.829,124648.0
2022-12-27 11:40:00,132.09,132.22,131.94,131.97,53457.0,123.8196,123.9414,123.679,123.7071,53457.0
2022-12-27 11:50:00,131.97,131.99,131.85,131.93,67520.0,123.7071,123.7258,123.5946,123.6696,67520.0
2022-12-27 12:00:00,131.93,132.05,131.91,131.95,50475.0,123.6696,123.7821,123.6508,123.6883,50475.0
2022-12-27 12:10:00,131.95,132.07,131.91,131.95,35625.0,123.6883,123.8008,123.6508,123.6883,35625.0
2022-12-27 12:20:00,131.94,131.97,131.75,131.82,37272.0,123.679,123.7071,123.5009,123.5665,37272.0
2022-12-27 12:30:00,131.79,131.86,131.76,131.85,29244.0,123.5384,123.604,123.5102,123.5946,29244.0
2022-12-27 12:40:00,131.83,131.83,131.68,131.73,23734.0,123.5759,123.5759,123.4352,123.4821,23734.0
2022-12-27 12:50:00,131.73,131.94,131.7,131.94,32497.0,123.4821,123.679,123.454,123.679,32497.0
2022-12-27 13:00:00,131.93,132.12,131.92,132.05,44362.0,123.6696,123.8477,123.6602,123.7821,44362.0
2022-12-27 13:10:00,132.04,132.08,131.95,132.01,34870.0,123.7727,123.8102,123.6883,123.7446,34870.0
2022-12-27 13:20:00,132.0,132.08,131.95,132.02,36204.0,123.7352,123.8102,123.6883,123.754,36204.0
2022-12-27 13:30:00,132.02,132.03,131.87,131.91,28646.0,123.754,123.7633,123.6134,123.6508,28646.0
2022-12-27 13:40:00,131.92,132.06,131.91,131.96,40043.0,123.6602,123.7915,123.6508,123.6977,40043.0
2022-12-27 13:50:00,131.94,131.95,131.55,131.62,63526.0,123.679,123.6883,123.3134,123.379,63526.0
2022-12-27 14:00:00,131.61,131.85,131.58,131.67,51956.0,123.3696,123.5946,123.3415,123.4259,51956.0
2022-12-27 14:10:00,131.68,131.72,131.55,131.57,49625.0,123.4352,123.4727,123.3134,123.3321,49625.0
2022-12-27 14:20:00,131.56,131.64,131.43,131.46,40549.0,123.3228,123.3978,123.2009,123.229,40549.0
2022-12-27 14:30:00,131.44,131.52,131.35,131.36,55336.0,123.2103,123.2853,123.1259,123.1353,55336.0
2022-12-27 14:40:00,131.35,131.59,131.25,131.58,78184.0,123.1259,123.3509,123.0322,123.3415,78184.0
2022-12-27 14:50:00,131.58,131.65,131.45,131.61,54143.0,123.3415,123.4071,123.2197,123.3696,54143.0
2022-12-27 15:00:00,131.61,131.71,131.56,131.7,49051.0,123.3696,123.4634,123.3228,123.454,49051.0
2022-12-27 15:10:00,131.69,131.79,131.63,131.67,80303.0,123.4446,123.5384,123.3884,123.4259,80303.0
2022-12-27 15:20:00,131.67,131.77,131.66,131.72,62113.0,123.4259,123.5196,123.4165,123.4727,62113.0
2022-12-27 15:30:00,131.73,131.88,131.73,131.84,111499.0,123.4821,123.6227,123.4821,123.5852,111499.0
2022-12-27 15:40:00,131.83,131.85,131.69,131.82,88203.0,123.5759,123.5946,123.4446,123.5665,88203.0
2022-12-27 15:50:00,131.83,131.83,131.53,131.73,498020.0,123.5759,123.5759,123.2946,123.4821,498020.0
2022-12-28 09:30:00,131.97,132.16,131.62,131.62,221578.0,123.7071,123.8852,123.379,123.379,221578.0
2022-12-28 09:40:00,131.66,131.72,131.32,131.37,108553.0,123.4165,123.4727,123.0978,123.1447,108553.0
2022-12-28 09:50:00,131.38,131.41,131.03,131.21,95278.0,123.154,123.1822,122.8259,122.9947,95278.0
2022-12-28 10:00:00,131.21,131.4,131.08,131.13,80526.0,122.9947,123.1728,122.8728,122.9197,80526.0
2022-12-28 10:10:00,131.14,131.23,131.01,131.11,84634.0,122.9291,123.0134,122.8072,122.9009,84634.0
2022-12-28 10:20:00,131.12,131.54,131.09,131.16,138048.0,122.9103,123.304,122.8822,122.9478,138048.0
2022-12-28 10:30:00,131.19,131.6,131.1,131.59,157056.0,122.9759,123.3603,122.8916,123.3509,157056.0
2022-12-28 10:40:00,131.58,131.87,131.57,131.86,130497.0,123.3415,123.6134,123.3321,123.604,130497.0
2022-12-28 10:50:00,131.86,131.88,131.63,131.83,165056.0,123.604,123.6227,123.3884,123.5759,165056.0
2022-12-28 11:00:00,131.83,132.04,131.7,131.78,178090.0,123.5759,123.7727,123.454,123.529,178090.0
2022-12-28 11:10:00,131.78,131.84,131.49,131.73,85282.0,123.529,123.5852,123.2571,123.4821,85282.0
2022-12-28 11:20:00,131.72,131.99,131.3,131.9,164979.0,123.4727,123.7258,123.079,123.6415,164979.0
2022-12-28 11:30:00,131.9,131.93,131.78,131.81,81117.0,123.6415,123.6696,123.529,123.5571,81117.0
2022-12-28 11:40:00,131.82,132.06,131.76,131.89,128203.0,123.5665,123.7915,123.5102,123.6321,128203.0
2022-12-28 11:50:00,131.89,131.99,131.8,131.92,81935.0,123.6321,123.7258,123.5477,123.6602,81935.0
2022-12-28 12:00:00,131.92,131.98,131.55,131.69,107760.0,123.6602,123.7165,123.3134,123.4446,107760.0
2022-12-28 12:10:00,131.69,131.75,131.56,131.73,83063.0,123.4446,123.5009,123.3228,123.4821,83063.0
2022-12-28 12:20:00,131.73,131.76,131.56,131.74,82839.0,123.4821,123.5102,123.3228,123.4915,82839.0
2022-12-28 12:30:00,131.76,132.15,131.73,132.11,182487.0,123.5102,123.8758,123.4821,123.8383,182487.0
2022-12-28 12:40:00,132.12,132.53,132.06,132.49,106217.0,123.8477,124.232,123.7915,124.1945,106217.0
2022-12-28 12:50:00,132.49,132.58,132.37,132.53,141268.0,124.1945,124.2789,124.082,124.232,141268.0
2022-12-28 13:00:00,132.53,132.87,132.52,132.85,109974.0,124.232,124.5507,124.2227,124.532,109974.0
2022-12-28 13:10:00,132.86,132.97,132.63,132.67,127345.0,124.5414,124.6445,124.3258,124.3633,127345.0
2022-12-28 13:20:00,132.67,132.69,132.47,132.56,73757.0,124.3633,124.382,124.1758,124.2602,73757.0
2022-12-28 13:30:00,132.55,132.59,132.34,132.36,77464.0,124.2508,124.2883,124.0539,124.0727,77464.0
2022-12-28 13:40:00,132.37,132.51,132.35,132.46,64374.0,124.082,124.2133,124.0633,124.1664,64374.0
2022-12-28 13:50:00,132.47,132.63,132.38,132.61,85072.0,124.1758,124.3258,124.0914,124.307,85072.0
2022-12-28 14:00:00,132.63,132.9,132.62,132.66,162666.0,124.3258,124.5789,124.3164,124.3539,162666.0
2022-12-28 14:10:00,132.64,132.91,132.63,132.91,125044.0,124.3351,124.5882,124.3258,124.5882,125044.0
2022-12-28 14:20:00,132.93,132.99,132.78,132.91,108155.0,124.607,124.6632,124.4664,124.5882,108155.0
2022-12-28 14:30:00,132.91,133.15,132.89,133.08,153148.0,124.5882,124.8132,124.5695,124.7476,153148.0
2022-12-28 14:40:00,133.08,133.38,133.08,133.32,141825.0,124.7476,125.0288,124.7476,124.9726,141825.0
2022-12-28 14:50:00,133.33,133.41,133.19,133.22,124900.0,124.9819,125.0569,124.8507,124.8788,124900.0
2022-12-28 15:00:00,133.22,133.27,132.92,132.93,160526.0,124.8788,124.9257,124.5976,124.607,160526.0
2022-12-28 15:10:00,132.93,132.96,132.76,132.81,137354.0,124.607,124.6351,124.4476,124.4945,137354.0
2022-12-28 15:20:00,132.82,132.88,132.6,132.75,191158.0,124.5039,124.5601,124.2976,124.4383,191158.0
2022-12-28 15:30:00,132.74,132.96,132.74,132.87,269000.0,124.4289,124.6351,124.4289,124.5507,269000.0
2022-12-28 15:40:00,132.87,132.88,132.34,132.46,347076.0,124.5507,124.5601,124.0539,124.1664,347076.0
2022-12-28 15:50:00,132.46,132.59,132.35,132.42,721196.0,124.1664,124.2883,124.0633,124.1289,721196.0
2022-12-29 09:30:00,132.93,133.04,132.37,132.61,168867.0,124.607,124.7101,124.082,124.307,168867.0
2022-12-29 09:40:00,132.61,132.78,132.31,132.48,109725.0,124.307,124.4664,124.0258,124.1852,109725.0
2022-12-29 09:50:00,132.49,132.68,132.36,132.53,78648.0,124.1945,124.3726,124.0727,124.232,78648.0
2022-12-29 10:00:00,132.55,132.81,132.42,132.73,105903.0,124.2508,124.4945,124.1289,124.4195,105903.0
2022-12-29 10:10:00,132.73,132.99,132.7,132.9,82537.0,124.4195,124.6632,124.3914,124.5789,82537.0
2022-12-29 10:20:00,132.88,132.99,132.62,132.67,98152.0,124.5601,124.6632,124.3164,124.3633,98152.0
2022-12-29 10:30:00,132.68,132.78,132.61,132.68,83391.0,124.3726,124.4664,124.307,124.3726,83391.0
2022-12-29 10:40:00,132.69,132.73,132.57,132.59,82399.0,124.382,124.4195,124.2695,124.2883,82399.0
2022-12-29 10:50:00,132.6,132.75,132.55,132.74,50653.0,124.2976,124.4383,124.2508,124.4289,50653.0
2022-12-29 11:00:00,132.74,132.85,132.56,132.62,124272.0,124.4289,124.532,124.2602,124.3164,124272.0
2022-12-29 11:10:00,132.63,132.67,132.42,132.64,59976.0,124.3258,124.3633,124.1289,124.3351,59976.0
2022-12-29 11:20:00,132.64,132.67,132.47,132.57,74270.0,124.3351,124.3633,124.1758,124.2695,74270.0
2022-12-29 11:30:00,132.57,132.88,132.57,132.82,70122.0,124.2695,124.5601,124.2695,124.5039,70122.0
2022-12-29 11:40:00,132.81,133.13,132.8,133.1,79686.0,124.4945,124.7945,124.4851,124.7663,79686.0
2022-12-29 11:50:00,133.11,133.16,132.93,133.04,60162.0,124.7757,124.8226,124.607,124.7101,60162.0
2022-12-29 12:00:00,133.05,133.06,132.75,132.83,114781.0,124.7195,124.7288,124.4383,124.5132,114781.0
2022-12-29 12:10:00,132.83,133.12,132.82,133.0,97547.0,124.5132,124.7851,124.5039,124.6726,97547.0
2022-12-29 12:20:00,133.0,133.23,132.92,132.95,151337.0,124.6726,124.8882,124.5976,124.6257,151337.0
2022-12-29 12:30:00,132.95,132.98,132.79,132.87,51359.0,124.6257,124.6539,124.4758,124.5507,51359.0
2022-12-29 12:40:00,132.88,133.03,132.87,132.91,53444.0,124.5601,124.7007,124.5507,124.5882,53444.0
2022-12-29 12:50:00,132.91,133.18,132.91,133.03,51564.0,124.5882,124.8413,124.5882,124.7007,51564.0
2022-12-29 13:00:00,133.02,133.03,132.75,132.8,56929.0,124.6913,124.7007,124.4383,124.4851,56929.0
2022-12-29 13:10:00,132.81,132.93,132.74,132.74,122506.0,124.4945,124.607,124.4289,124.4289,122506.0
2022-12-29 13:20:00,132.75,132.91,132.67,132.81,50463.0,124.4383,124.5882,124.3633,124.4945,50463.0
2022-12-29 13:30:00,132.82,132.83,132.64,132.71,59243.0,124.5039,124.5132,124.3351,124.4008,59243.0
2022-12-29 13:40:00,132.71,132.8,132.66,132.66,47795.0,124.4008,124.4851,124.3539,124.3539,47795.0
2022-12-29 13:50:00,132.68,132.71,132.5,132.63,71856.0,124.3726,124.4008,124.2039,124.3258,71856.0
2022-12-29 14:00:00,132.63,132.88,132.62,132.77,106858.0,124.3258,124.5601,124.3164,124.457,106858.0
2022-12-29 14:10:00,132.78,132.86,132.65,132.74,161668.0,124.4664,124.5414,124.3445,124.4289,161668.0
2022-12-29 14:20:00,132.73,132.86,132.71,132.83,48088.0,124.4195,124.5414,124.4008,124.5132,48088.0
2022-12-29 14:30:00,132.82,132.99,132.77,132.88,151395.0,124.5039,124.6632,124.457,124.5601,151395.0
2022-12-29 14:40:00,132.87,133.05,132.86,132.98,52637.0,124.5507,124.7195,124.5414,124.6539,52637.0
2022-12-29 14:50:00,132.97,133.01,132.87,132.87,59812.0,124.6445,124.682,124.5507,124.5507,59812.0
2022-12-29 15:00:00,132.87,133.05,132.84,132.95,85370.0,124.5507,124.7195,124.5226,124.6257,85370.0
2022-12-29 15:10:00,132.95,133.05,132.88,132.96,107263.0,124.6257,124.7195,124.5601,124.6351,107263.0
2022-12-29 15:20:00,132.96,133.15,132.96,133.09,66321.0,124.6351,124.8132,124.6351,124.757,66321.0
2022-12-29 15:30:00,133.1,133.24,133.08,133.14,96314.0,124.7663,124.8976,124.7476,124.8038,96314.0
2022-12-29 15:40:00,133.13,133.27,133.08,133.21,188943.0,124.7945,124.9257,124.7476,124.8695,188943.0
2022-12-29 15:50:00,133.21,133.25,133.04,133.22,470634.0,124.8695,124.9069,124.7101,124.8788,470634.0
2022-12-30 09:30:00,132.81,133.67,132.44,133.15,319803.0,124.4945,125.3007,124.1477,124.8132,319803.0
2022-12-30 09:40:00,133.14,133.15,132.69,132.78,154422.0,124.8038,124.8132,124.382,124.4664,154422.0
2022-12-30 09:50:00,132.75,133.0,132.56,133.0,128316.0,124.4383,124.6726,124.2602,124.6726,128316.0
2022-12-30 10:00:00,133.01,133.32,132.85,133.07,126080.0,124.682,124.9726,124.532,124.7382,126080.0
2022-12-30 10:10:00,133.09,133.77,133.02,133.71,242401.0,124.757,125.3944,124.6913,125.3381,242401.0
2022-12-30 10:20:00,133.71,133.95,133.68,133.75,173547.0,125.3381,125.5631,125.31,125.3756,173547.0
2022-12-30 10:30:00,133.75,134.24,133.68,134.02,223270.0,125.3756,125.835,125.31,125.6287,223270.0
2022-12-30 10:40:00,134.02,134.18,133.75,134.14,102571.0,125.6287,125.7787,125.3756,125.7412,102571.0
2022-12-30 10:50:00,134.15,134.15,133.68,133.69,79778.0,125.7506,125.7506,125.31,125.3194,79778.0
2022-12-30 11:00:00,133.68,133.74,133.56,133.71,98077.0,125.31,125.3663,125.1975,125.3381,98077.0
2022-12-30 11:10:00,133.71,133.86,133.51,133.72,121987.0,125.3381,125.4788,125.1507,125.3475,121987.0
2022-12-30 11:20:00,133.72,133.75,133.5,133.58,99561.0,125.3475,125.3756,125.1413,125.2163,99561.0
2022-12-30 11:30:00,133.56,133.88,133.53,133.79,154536.0,125.1975,125.4975,125.1694,125.4131,154536.0
2022-12-30 11:40:00,133.77,133.77,133.55,133.71,69592.0,125.3944,125.3944,125.1882,125.3381,69592.0
2022-12-30 11:50:00,133.71,133.78,133.56,133.68,95475.0,125.3381,125.4038,125.1975,125.31,95475.0
2022-12-30 12:00:00,133.68,133.78,133.56,133.67,83688.0,125.31,125.4038,125.1975,125.3007,83688.0
2022-12-30 12:10:00,133.67,133.77,133.59,133.67,96232.0,125.3007,125.3944,125.2257,125.3007,96232.0
2022-12-30 12:20:00,133.68,133.92,133.68,133.9,64963.0,125.31,125.535,125.31,125.5163,64963.0
2022-12-30 12:30:00,133.9,133.99,133.83,133.84,84402.0,125.5163,125.6006,125.4506,125.46,84402.0
2022-12-30 12:40:00,133.85,133.98,133.85,133.94,66323.0,125.4694,125.5912,125.4694,125.5537,66323.0
2022-12-30 12:50:00,133.96,133.97,133.67,133.81,87838.0,125.5725,125.5819,125.3007,125.4319,87838.0
2022-12-30 13:00:00,133.83,133.85,133.63,133.76,48926.0,125.4506,125.4694,125.2632,125.385,48926.0
2022-12-30 13:10:00,133.78,133.82,133.47,133.5,121066.0,125.4038,125.4413,125.1132,125.1413,121066.0
2022-12-30 13:20:00,133.49,133.49,132.87,133.17,108826.0,125.1319,125.1319,124.5507,124.832,108826.0
2022-12-30 13:30:00,133.17,133.39,133.12,133.38,136219.0,124.832,125.0382,124.7851,125.0288,136219.0
2022-12-30 13:40:00,133.38,133.38,133.2,133.24,89246.0,125.0288,125.0288,124.8601,124.8976,89246.0
2022-12-30 13:50:00,133.24,133.28,133.15,133.22,66632.0,124.8976,124.9351,124.8132,124.8788,66632.0
2022-12-30 14:00:00,133.23,133.31,132.89,132.94,73212.0,124.8882,124.9632,124.5695,124.6164,73212.0
2022-12-30 14:10:00,132.92,132.95,132.71,132.9,89882.0,124.5976,124.6257,124.4008,124.5789,89882.0
2022-12-30 14:20:00,132.9,133.12,132.85,133.06,99230.0,124.5789,124.7851,124.532,124.7288,99230.0
2022-12-30 14:30:00,133.06,133.21,133.0,133.1,63634.0,124.7288,124.8695,124.6726,124.7663,63634.0
2022-12-30 14:40:00,133.08,133.08,132.9,132.94,82688.0,124.7476,124.7476,124.5789,124.6164,82688.0
2022-12-30 14:50:00,132.95,133.18,132.94,133.13,100997.0,124.6257,124.8413,124.6164,124.7945,100997.0
2022-12-30 15:00:00,133.13,133.38,133.11,133.37,68583.0,124.7945,125.0288,124.7757,125.0194,68583.0
2022-12-30 15:10:00,133.37,133.78,133.34,133.55,144310.0,125.0194,125.4038,124.9913,125.1882,144310.0
2022-12-30 15:20:00,133.55,133.67,133.42,133.49,117932.0,125.1882,125.3007,125.0663,125.1319,117932.0
2022-12-30 15:30:00,133.49,133.87,133.47,133.84,174355.0,125.1319,125.4881,125.1132,125.46,174355.0
2022-12-30 15:40:00,133.83,134.18,133.77,134.1,264321.0,125.4506,125.7787,125.3944,125.7037,264321.0
2022-12-30 15:50:00,134.14,134.33,133.99,134.1,743238.0,125.7412,125.9193,125.6006,125.7037,743238.0
2023-01-03 09:30:00,135.24,136.09,134.75,135.94,431430.0,126.7724,127.5691,126.313,127.4285,431430.0
2023-01-03 09:40:00,135.99,136.7,135.36,135.64,286173.0,127.4754,128.1409,126.8848,127.1473,286173.0
2023-01-03 09:50:00,135.63,135.64,134.67,134.82,231831.0,127.1379,127.1473,126.238,126.3786,231831.0
2023-01-03 10:00:00,134.82,135.19,134.75,134.98,187253.0,126.3786,126.7255,126.313,126.5286,187253.0
2023-01-03 10:10:00,134.97,135.02,134.52,134.53,138410.0,126.5193,126.5661,126.0974,126.1068,138410.0
2023-01-03 10:20:00,134.51,135.11,134.4,135.11,141578.0,126.0881,126.6505,125.9849,126.6505,141578.0
2023-01-03 10:30:00,135.08,135.91,134.99,135.87,167801.0,126.6224,127.4004,126.538,127.3629,167801.0
2023-01-03 10:40:00,135.93,136.36,135.89,136.26,157732.0,127.4191,127.8222,127.3817,127.7285,157732.0
2023-01-03 10:50:00,136.29,136.51,136.06,136.44,145729.0,127.7566,127.9628,127.541,127.8972,145729.0
2023-01-03 11:00:00,136.45,136.74,136.45,136.56,203918.0,127.9066,128.1784,127.9066,128.0097,203918.0
2023-01-03 11:10:00,136.59,136.59,135.88,135.98,136275.0,128.0378,128.0378,127.3723,127.466,136275.0
2023-01-03 11:20:00,135.98,136.0,135.29,135.53,142276.0,127.466,127.4848,126.8192,127.0442,142276.0
2023-01-03 11:30:00,135.52,135.68,135.11,135.64,126347.0,127.0348,127.1848,126.6505,127.1473,126347.0
2023-01-03 11:40:00,135.64,135.67,135.27,135.31,62300.0,127.1473,127.1754,126.8005,126.838,62300.0
2023-01-03 11:50:00,135.3,135.41,135.09,135.11,82982.0,126.8286,126.9317,126.6317,126.6505,82982.0
2023-01-03 12:00:00,135.09,135.15,134.87,135.06,92050.0,126.6317,126.688,126.4255,126.6036,92050.0
2023-01-03 12:10:00,135.05,135.13,134.83,134.89,64762.0,126.5942,126.6692,126.388,126.4443,64762.0
2023-01-03 12:20:00,134.88,134.94,134.52,134.53,97482.0,126.4349,126.4911,126.0974,126.1068,97482.0
2023-01-03 12:30:00,134.54,134.87,134.47,134.58,266640.0,126.1162,126.4255,126.0506,126.1537,266640.0
2023-01-03 12:40:00,134.57,134.58,134.13,134.2,94065.0,126.1443,126.1537,125.7319,125.7975,94065.0
2023-01-03 12:50:00,134.19,134.41,134.13,134.34,73773.0,125.7881,125.9943,125.7319,125.9287,73773.0
2023-01-03 13:00:00,134.32,134.38,134.21,134.29,46584.0,125.91,125.9662,125.8068,125.8818,46584.0
2023-01-03 13:10:00,134.28,134.47,134.26,134.33,67097.0,125.8725,126.0506,125.8537,125.9193,67097.0
2023-01-03 13:20:00,134.33,134.45,134.23,134.3,95086.0,125.9193,126.0318,125.8256,125.8912,95086.0
2023-01-03 13:30:00,134.3,134.33,134.07,134.1,72207.0,125.8912,125.9193,125.6756,125.7037,72207.0
2023-01-03 13:40:00,134.1,134.37,134.09,134.35,54301.0,125.7037,125.9568,125.6944,125.9381,54301.0
2023-01-03 13:50:00,134.34,134.51,134.26,134.48,77708.0,125.9287,126.0881,125.8537,126.0599,77708.0
2023-01-03 14:00:00,134.5,134.56,134.34,134.5,72988.0,126.0787,126.1349,125.9287,126.0787,72988.0
2023-01-03 14:10:00,134.5,134.55,134.25,134.26,95312.0,126.0787,126.1256,125.8443,125.8537,95312.0
2023-01-03 14:20:00,134.28,134.34,134.16,134.22,63668.0,125.8725,125.9287,125.76,125.8162,63668.0
2023-01-03 14:30:00,134.21,134.23,133.89,134.12,97638.0,125.8068,125.8256,125.5069,125.7225,97638.0
2023-01-03 14:40:00,134.12,134.86,134.1,134.77,100845.0,125.7225,126.4161,125.7037,126.3318,100845.0
2023-01-03 14:50:00,134.77,134.83,134.55,134.64,98232.0,126.3318,126.388,126.1256,126.2099,98232.0
2023-01-03 15:00:00,134.64,134.8,134.57,134.67,94115.0,126.2099,126.3599,126.1443,126.238,94115.0
2023-01-03 15:10:00,134.68,135.08,134.64,134.92,156861.0,126.2474,126.6224,126.2099,126.4724,156861.0
2023-01-03 15:20:00,134.9,134.93,134.68,134.91,165844.0,126.4536,126.4818,126.2474,126.463,165844.0
2023-01-03 15:30:00,134.95,135.24,134.89,135.02,178623.0,126.5005,126.7724,126.4443,126.5661,178623.0
2023-01-03 15:40:00,135.03,135.19,134.94,135.17,174476.0,126.5755,126.7255,126.4911,126.7067,174476.0
2023-01-03 15:50:00,135.16,135.28,134.86,135.06,655446.0,126.6974,126.8098,126.4161,126.6036,655446.0
2023-01-04 09:30:00,135.99,136.76,135.99,136.64,377427.0,127.4754,128.1972,127.4754,128.0847,377427.0
2023-01-04 09:40:00,136.67,136.96,136.48,136.66,197567.0,128.1128,128.3847,127.9347,128.1034,197567.0
2023-01-04 09:50:00,136.63,137.0,136.59,136.81,179508.0,128.0753,128.4222,128.0378,128.2441,179508.0
2023-01-04 10:00:00,136.81,137.23,136.16,136.29,281487.0,128.2441,128.6378,127.6347,127.7566,281487.0
2023-01-04 10:10:00,136.31,136.35,136.06,136.26,212802.0,127.7754,127.8129,127.541,127.7285,212802.0
2023-01-04 10:20:00,136.27,136.6,136.19,136.59,116542.0,127.7379,128.0472,127.6629,128.0378,116542.0
2023-01-04 10:30:00,136.58,136.6,136.3,136.32,105671.0,128.0285,128.0472,127.766,127.7847,105671.0
2023-01-04 10:40:00,136.32,136.72,136.21,136.57,170821.0,127.7847,128.1597,127.6816,128.0191,170821.0
2023-01-04 10:50:00,136.57,136.86,136.48,136.83,116797.0,128.0191,128.2909,127.9347,128.2628,116797.0
2023-01-04 11:00:00,136.84,136.91,136.74,136.88,106703.0,128.2722,128.3378,128.1784,128.3097,106703.0
2023-01-04 11:10:00,136.89,137.28,136.89,137.18,232669.0,128.319,128.6846,128.319,128.5909,232669.0
2023-01-04 11:20:00,137.23,137.24,137.02,137.17,171737.0,128.6378,128.6471,128.4409,128.5815,171737.0
2023-01-04 11:30:00,137.19,137.61,137.17,137.38,278920.0,128.6003,128.994,128.5815,128.7784,278920.0
2023-01-04 11:40:00,137.39,137.46,137.13,137.27,147674.0,128.7877,128.8534,128.544,128.6752,147674.0
2023-01-04 11:50:00,137.27,137.68,137.25,137.61,177899.0,128.6752,129.0596,128.6565,128.994,177899.0
2023-01-04 12:00:00,137.63,137.64,137.1,137.1,134655.0,129.0127,129.0221,128.5159,128.5159,134655.0
2023-01-04 12:10:00,137.1,137.21,136.79,136.8,121363.0,128.5159,128.619,128.2253,128.2347,121363.0
2023-01-04 12:20:00,136.8,137.0,136.77,136.84,101307.0,128.2347,128.4222,128.2066,128.2722,101307.0
2023-01-04 12:30:00,136.84,137.07,136.84,137.03,84830.0,128.2722,128.4878,128.2722,128.4503,84830.0
2023-01-04 12:40:00,137.04,137.16,136.9,136.94,129323.0,128.4596,128.5721,128.3284,128.3659,129323.0
2023-01-04 12:50:00,136.94,137.01,136.47,136.52,127597.0,128.3659,128.4315,127.9253,127.9722,127597.0
2023-01-04 13:00:00,136.53,136.54,136.3,136.37,152238.0,127.9816,127.991,127.766,127.8316,152238.0
2023-01-04 13:10:00,136.37,136.47,136.3,136.3,143221.0,127.8316,127.9253,127.766,127.766,143221.0
2023-01-04 13:20:00,136.29,136.36,136.16,136.19,108625.0,127.7566,127.8222,127.6347,127.6629,108625.0
2023-01-04 13:30:00,136.18,136.56,136.18,136.52,171001.0,127.6535,128.0097,127.6535,127.9722,171001.0
2023-01-04 13:40:00,136.52,136.64,136.3,136.37,112385.0,127.9722,128.0847,127.766,127.8316,112385.0
2023-01-04 13:50:00,136.39,136.54,136.31,136.37,89575.0,127.8503,127.991,127.7754,127.8316,89575.0
2023-01-04 14:00:00,136.3,136.75,135.72,136.13,224384.0,127.766,128.1878,127.2223,127.6066,224384.0
2023-01-04 14:10:00,136.16,136.78,136.04,136.71,103978.0,127.6347,128.2159,127.5223,128.1503,103978.0
2023-01-04 14:20:00,136.69,136.69,135.61,135.71,142976.0,128.1316,128.1316,127.1192,127.2129,142976.0
2023-01-04 14:30:00,135.69,135.95,135.61,135.77,100477.0,127.1942,127.4379,127.1192,127.2692,100477.0
2023-01-04 14:40:00,135.75,136.0,135.65,135.72,234202.0,127.2504,127.4848,127.1567,127.2223,234202.0
2023-01-04 14:50:00,135.71,135.99,135.57,135.99,141520.0,127.2129,127.4754,127.0817,127.4754,141520.0
2023-01-04 15:00:00,135.99,136.29,135.98,136.16,132533.0,127.4754,127.7566,127.466,127.6347,132533.0
2023-01-04 15:10:00,136.2,136.33,136.15,136.25,121530.0,127.6722,127.7941,127.6254,127.7191,121530.0
2023-01-04 15:20:00,136.25,136.34,136.05,136.21,167433.0,127.7191,127.8035,127.5316,127.6816,167433.0
2023-01-04 15:30:00,136.2,136.25,135.79,136.02,162038.0,127.6722,127.7191,127.2879,127.5035,162038.0
2023-01-04 15:40:00,136.02,136.02,135.7,136.0,232543.0,127.5035,127.5035,127.2035,127.4848,232543.0
2023-01-04 15:50:00,135.99,136.43,135.87,136.35,649975.0,127.4754,127.8878,127.3629,127.8129,649975.0
2023-01-05 09:30:00,135.66,135.71,134.26,134.47,458760.0,128.1056,128.1528,126.7835,126.9819,458760.0
2023-01-05 09:40:00,134.45,134.57,134.06,134.44,237742.0,126.963,127.0763,126.5947,126.9535,237742.0
2023-01-05 09:50:00,134.43,134.57,133.89,133.94,184317.0,126.9441,127.0763,126.4342,126.4814,184317.0
2023-01-05 10:00:00,133.95,134.37,133.7,134.01,215500.0,126.4908,126.8874,126.2547,126.5475,215500.0
2023-01-05 10:10:00,134.0,134.8,133.97,134.74,147414.0,126.538,127.2935,126.5097,127.2368,147414.0
2023-01-05 10:20:00,134.74,134.84,134.55,134.76,118653.0,127.2368,127.3313,127.0574,127.2557,118653.0
2023-01-05 10:30:00,134.75,134.9,134.52,134.7,123042.0,127.2463,127.3879,127.0291,127.199,123042.0
2023-01-05 10:40:00,134.71,135.06,134.67,134.86,99600.0,127.2085,127.539,127.1707,127.3501,99600.0
2023-01-05 10:50:00,134.87,134.94,134.36,134.41,109437.0,127.3596,127.4257,126.878,126.9252,109437.0
2023-01-05 11:00:00,134.37,134.44,134.21,134.4,72215.0,126.8874,126.9535,126.7363,126.9158,72215.0
2023-01-05 11:10:00,134.41,134.58,134.33,134.44,72726.0,126.9252,127.0857,126.8497,126.9535,72726.0
2023-01-05 11:20:00,134.44,134.51,134.03,134.19,92490.0,126.9535,127.0196,126.5664,126.7174,92490.0
2023-01-05 11:30:00,134.21,134.6,134.21,134.54,77820.0,126.7363,127.1046,126.7363,127.048,77820.0
2023-01-05 11:40:00,134.56,134.87,134.55,134.81,63996.0,127.0668,127.3596,127.0574,127.3029,63996.0
2023-01-05 11:50:00,134.8,134.81,134.51,134.57,62467.0,127.2935,127.3029,127.0196,127.0763,62467.0
2023-01-05 12:00:00,134.58,135.01,134.57,134.97,65641.0,127.0857,127.4918,127.0763,127.454,65641.0
2023-01-05 12:10:00,134.97,134.98,134.69,134.74,49021.0,127.454,127.4635,127.1896,127.2368,49021.0
2023-01-05 12:20:00,134.74,134.98,134.71,134.9,62948.0,127.2368,127.4635,127.2085,127.3879,62948.0
2023-01-05 12:30:00,134.91,135.16,134.87,135.04,67074.0,127.3974,127.6334,127.3596,127.5201,67074.0
2023-01-05 12:40:00,135.03,135.07,134.87,135.03,56451.0,127.5107,127.5484,127.3596,127.5107,56451.0
2023-01-05 12:50:00,135.0,135.06,134.96,135.0,40931.0,127.4823,127.539,127.4446,127.4823,40931.0
2023-01-05 13:00:00,134.98,135.06,134.97,135.0,64314.0,127.4635,127.539,127.454,127.4823,64314.0
2023-01-05 13:10:00,135.01,135.01,134.7,134.72,35154.0,127.4918,127.4918,127.199,127.2179,35154.0
2023-01-05 13:20:00,134.73,135.3,134.71,135.09,154869.0,127.2274,127.7656,127.2085,127.5673,154869.0
2023-01-05 13:30:00,135.1,135.34,135.08,135.19,66782.0,127.5768,127.8034,127.5579,127.6618,66782.0
2023-01-05 13:40:00,135.19,135.25,135.0,135.01,81508.0,127.6618,127.7184,127.4823,127.4918,81508.0
2023-01-05 13:50:00,135.02,135.07,134.85,134.91,83621.0,127.5012,127.5484,127.3407,127.3974,83621.0
2023-01-05 14:00:00,134.94,135.12,134.92,135.0,46490.0,127.4257,127.5957,127.4068,127.4823,46490.0
2023-01-05 14:10:00,135.0,135.09,134.87,134.98,60267.0,127.4823,127.5673,127.3596,127.4635,60267.0
2023-01-05 14:20:00,134.97,135.1,134.86,134.92,51871.0,127.454,127.5768,127.3501,127.4068,51871.0
2023-01-05 14:30:00,134.92,135.34,134.92,135.3,77680.0,127.4068,127.8034,127.4068,127.7656,77680.0
2023-01-05 14:40:00,135.34,135.63,135.26,135.58,101505.0,127.8034,128.0773,127.7279,128.03,101505.0
2023-01-05 14:50:00,135.57,135.7,135.51,135.54,129491.0,128.0206,128.1434,127.9639,127.9923,129491.0
2023-01-05 15:00:00,135.53,135.57,135.32,135.42,109160.0,127.9828,128.0206,127.7845,127.879,109160.0
2023-01-05 15:10:00,135.43,135.45,135.14,135.14,130386.0,127.8884,127.9073,127.6145,127.6145,130386.0
2023-01-05 15:20:00,135.14,135.24,135.0,135.04,81734.0,127.6145,127.709,127.4823,127.5201,81734.0
2023-01-05 15:30:00,135.04,135.34,134.91,135.31,128626.0,127.5201,127.8034,127.3974,127.7751,128626.0
2023-01-05 15:40:00,135.31,135.34,135.11,135.17,115718.0,127.7751,127.8034,127.5862,127.6429,115718.0
2023-01-05 15:50:00,135.18,135.49,135.15,135.33,576688.0,127.6523,127.9451,127.624,127.794,576688.0
2023-01-06 09:30:00,136.13,136.32,135.28,135.38,370474.0,128.5494,128.7288,127.7467,127.8412,370474.0
2023-01-06 09:40:00,135.37,135.43,134.49,135.1,230601.0,127.8317,127.8884,127.0007,127.5768,230601.0
2023-01-06 09:50:00,135.1,135.43,135.03,135.33,128777.0,127.5768,127.8884,127.5107,127.794,128777.0
2023-01-06 10:00:00,135.37,136.18,135.35,136.05,221202.0,127.8317,128.5966,127.8129,128.4739,221202.0
2023-01-06 10:10:00,136.06,136.65,136.06,136.45,184316.0,128.4833,129.0405,128.4833,128.8516,184316.0
2023-01-06 10:20:00,136.47,136.5,136.13,136.18,112558.0,128.8705,128.8988,128.5494,128.5966,112558.0
2023-01-06 10:30:00,136.18,136.8,136.17,136.74,181150.0,128.5966,129.1821,128.5872,129.1254,181150.0
2023-01-06 10:40:00,136.78,136.91,136.44,136.7,153437.0,129.1632,129.286,128.8422,129.0877,153437.0
2023-01-06 10:50:00,136.71,136.86,136.65,136.68,104296.0,129.0971,129.2388,129.0405,129.0688,104296.0
2023-01-06 11:00:00,136.69,137.01,136.69,136.99,113724.0,129.0782,129.3804,129.0782,129.3615,113724.0
2023-01-06 11:10:00,136.97,137.11,136.92,137.08,138778.0,129.3426,129.4748,129.2954,129.4465,138778.0
2023-01-06 11:20:00,137.07,137.21,136.97,137.08,150067.0,129.4371,129.5693,129.3426,129.4465,150067.0
2023-01-06 11:30:00,137.09,137.33,137.06,137.24,171516.0,129.456,129.6826,129.4276,129.5976,171516.0
2023-01-06 11:40:00,137.23,137.4,137.12,137.39,114370.0,129.5882,129.7487,129.4843,129.7393,114370.0
2023-01-06 11:50:00,137.38,137.64,137.35,137.38,148388.0,129.7298,129.9753,129.7015,129.7298,148388.0
2023-01-06 12:00:00,137.4,137.55,137.32,137.46,117592.0,129.7487,129.8903,129.6731,129.8054,117592.0
2023-01-06 12:10:00,137.46,137.62,137.43,137.53,81888.0,129.8054,129.9564,129.777,129.8715,81888.0
2023-01-06 12:20:00,137.53,137.6,137.32,137.41,117087.0,129.8715,129.9376,129.6731,129.7581,117087.0
2023-01-06 12:30:00,137.42,137.5,137.25,137.4,79374.0,129.7676,129.8431,129.607,129.7487,79374.0
2023-01-06 12:40:00,137.41,137.46,137.27,137.43,95168.0,129.7581,129.8054,129.6259,129.777,95168.0
2023-01-06 12:50:00,137.43,137.54,137.38,137.51,69984.0,129.777,129.8809,129.7298,129.8526,69984.0
2023-01-06 13:00:00,137.51,137.65,137.43,137.6,63160.0,129.8526,129.9848,129.777,129.9376,63160.0
2023-01-06 13:10:00,137.59,137.7,137.52,137.64,156946.0,129.9281,130.032,129.862,129.9753,156946.0
2023-01-06 13:20:00,137.64,137.8,137.54,137.75,89230.0,129.9753,130.1264,129.8809,130.0792,89230.0
2023-01-06 13:30:00,137.75,137.78,137.63,137.65,91917.0,130.0792,130.1075,129.9659,129.9848,91917.0
2023-01-06 13:40:00,137.65,137.77,137.56,137.6,75678.0,129.9848,130.0981,129.8998,129.9376,75678.0
2023-01-06 13:50:00,137.62,137.71,137.56,137.62,82808.0,129.9564,130.0414,129.8998,129.9564,82808.0
2023-01-06 14:00:00,137.62,137.76,137.59,137.73,100699.0,129.9564,130.0886,129.9281,130.0603,100699.0
2023-01-06 14:10:00,137.74,137.9,137.72,137.87,139475.0,130.0698,130.2209,130.0509,130.1925,139475.0
2023-01-06 14:20:00,137.87,138.02,137.8,137.81,151476.0,130.1925,130.3342,130.1264,130.1359,151476.0
2023-01-06 14:30:00,137.81,137.92,137.76,137.9,101544.0,130.1359,130.2397,130.0886,130.2209,101544.0
2023-01-06 14:40:00,137.9,138.05,137.84,137.99,97127.0,130.2209,130.3625,130.1642,130.3058,97127.0
2023-01-06 14:50:00,137.98,138.01,137.86,137.91,129829.0,130.2964,130.3247,130.1831,130.2303,129829.0
2023-01-06 15:00:00,137.91,138.33,137.91,138.33,243799.0,130.2303,130.6269,130.2303,130.6269,243799.0
2023-01-06 15:10:00,138.34,138.38,138.04,138.06,136236.0,130.6363,130.6741,130.3531,130.3719,136236.0
2023-01-06 15:20:00,138.06,138.15,138.0,138.0,126811.0,130.3719,130.4569,130.3153,130.3153,126811.0
2023-01-06 15:30:00,138.01,138.17,137.85,137.98,171016.0,130.3247,130.4758,130.1736,130.2964,171016.0
2023-01-06 15:40:00,137.98,138.13,137.91,137.91,230754.0,130.2964,130.438,130.2303,130.2303,230754.0
2023-01-06 15:50:00,137.9,137.98,137.63,137.93,833483.0,130.2209,130.2964,129.9659,130.2492,833483.0
2023-01-09 09:30:00,138.6,138.88,137.58,137.77,397474.0,130.8819,131.1463,129.9187,130.0981,397474.0
2023-01-09 09:40:00,137.76,138.0,137.66,137.74,218618.0,130.0886,130.3153,129.9942,130.0698,218618.0
2023-01-09 09:50:00,137.74,137.8,137.4,137.68,233976.0,130.0698,130.1264,129.7487,130.0131,233976.0
2023-01-09 10:00:00,137.69,138.01,137.58,137.97,137240.0,130.0225,130.3247,129.9187,130.287,137240.0
2023-01-09 10:10:00,137.99,138.47,137.96,138.47,238958.0,130.3058,130.7591,130.2775,130.7591,238958.0
2023-01-09 10:20:00,138.48,138.55,138.0,138.07,124594.0,130.7686,130.8347,130.3153,130.3814,124594.0
2023-01-09 10:30:00,138.07,138.64,138.06,138.53,96925.0,130.3814,130.9196,130.3719,130.8158,96925.0
2023-01-09 10:40:00,138.56,138.67,138.48,138.57,132862.0,130.8441,130.948,130.7686,130.8535,132862.0
2023-01-09 10:50:00,138.56,138.58,138.27,138.34,98504.0,130.8441,130.863,130.5702,130.6363,98504.0
2023-01-09 11:00:00,138.32,138.46,138.3,138.41,80742.0,130.6175,130.7497,130.5986,130.7025,80742.0
2023-01-09 11:10:00,138.42,138.61,138.34,138.55,90689.0,130.7119,130.8913,130.6363,130.8347,90689.0
2023-01-09 11:20:00,138.56,138.61,138.52,138.56,113182.0,130.8441,130.8913,130.8063,130.8441,113182.0
2023-01-09 11:30:00,138.56,138.57,138.03,138.28,149882.0,130.8441,130.8535,130.3436,130.5797,149882.0
2023-01-09 11:40:00,138.25,138.43,138.15,138.41,79934.0,130.5514,130.7213,130.4569,130.7025,79934.0
2023-01-09 11:50:00,138.4,138.58,138.4,138.56,69061.0,130.693,130.863,130.693,130.8441,69061.0
2023-01-09 12:00:00,138.56,138.57,138.33,138.33,57851.0,130.8441,130.8535,130.6269,130.6269,57851.0
2023-01-09 12:10:00,138.33,138.35,138.0,138.04,83984.0,130.6269,130.6458,130.3153,130.3531,83984.0
2023-01-09 12:20:00,138.05,138.11,137.91,138.08,104477.0,130.3625,130.4192,130.2303,130.3908,104477.0
2023-01-09 12:30:00,138.08,138.1,137.71,137.77,115899.0,130.3908,130.4097,130.0414,130.0981,115899.0
2023-01-09 12:40:00,137.78,137.87,137.69,137.74,181559.0,130.1075,130.1925,130.0225,130.0698,181559.0
2023-01-09 12:50:00,137.74,137.83,137.63,137.72,74026.0,130.0698,130.1547,129.9659,130.0509,74026.0
2023-01-09 13:00:00,137.72,137.73,137.18,137.3,138874.0,130.0509,130.0603,129.5409,129.6543,138874.0
2023-01-09 13:10:00,137.31,137.58,137.25,137.44,136831.0,129.6637,129.9187,129.607,129.7865,136831.0
2023-01-09 13:20:00,137.43,137.67,137.39,137.62,122135.0,129.777,130.0037,129.7393,129.9564,122135.0
2023-01-09 13:30:00,137.62,137.72,137.33,137.48,91077.0,129.9564,130.0509,129.6826,129.8242,91077.0
2023-01-09 13:40:00,137.47,137.48,136.98,137.18,80749.0,129.8148,129.8242,129.3521,129.5409,80749.0
2023-01-09 13:50:00,137.17,137.39,137.09,137.36,86711.0,129.5315,129.7393,129.456,129.7109,86711.0
2023-01-09 14:00:00,137.35,137.6,137.26,137.5,73959.0,129.7015,129.9376,129.6165,129.8431,73959.0
2023-01-09 14:10:00,137.5,137.63,137.46,137.57,79899.0,129.8431,129.9659,129.8054,129.9092,79899.0
2023-01-09 14:20:00,137.58,137.74,137.53,137.64,58681.0,129.9187,130.0698,129.8715,129.9753,58681.0
2023-01-09 14:30:00,137.63,137.7,137.53,137.59,45890.0,129.9659,130.032,129.8715,129.9281,45890.0
2023-01-09 14:40:00,137.59,137.68,137.52,137.61,74753.0,129.9281,130.0131,129.862,129.947,74753.0
2023-01-09 14:50:00,137.63,137.67,137.47,137.48,72429.0,129.9659,130.0037,129.8148,129.8242,72429.0
2023-01-09 15:00:00,137.5,137.64,137.41,137.64,70475.0,129.8431,129.9753,129.7581,129.9753,70475.0
2023-01-09 15:10:00,137.64,137.65,137.45,137.51,76698.0,129.9753,129.9848,129.7959,129.8526,76698.0
2023-01-09 15:20:00,137.5,137.52,137.1,137.1,100504.0,129.8431,129.862,129.4654,129.4654,100504.0
2023-01-09 15:30:00,137.11,137.14,136.93,136.95,104325.0,129.4748,129.5032,129.3049,129.3238,104325.0
2023-01-09 15:40:00,136.94,137.21,136.88,137.02,151681.0,129.3143,129.5693,129.2577,129.3899,151681.0
2023-01-09 15:50:00,137.07,137.47,137.02,137.35,387532.0,129.4371,129.8148,129.3899,129.7015,387532.0
2023-01-10 09:30:00,137.79,138.53,137.67,138.1,328993.0,130.117,130.8158,130.0037,130.4097,328993.0
2023-01-10 09:40:00,138.11,138.21,137.49,137.55,248186.0,130.4192,130.5136,129.8337,129.8903,248186.0
2023-01-10 09:50:00,137.52,138.04,137.39,137.85,137482.0,129.862,130.3531,129.7393,130.1736,137482.0
2023-01-10 10:00:00,137.85,138.03,137.72,137.84,100056.0,130.1736,130.3436,130.0509,130.1642,100056.0
2023-01-10 10:10:00,137.84,138.38,137.68,138.08,184335.0,130.1642,130.6741,130.0131,130.3908,184335.0
2023-01-10 10:20:00,138.08,138.14,137.77,137.85,244888.0,130.3908,130.4475,130.0981,130.1736,244888.0
2023-01-10 10:30:00,137.86,137.9,137.38,137.51,130008.0,130.1831,130.2209,129.7298,129.8526,130008.0
2023-01-10 10:40:00,137.51,137.74,137.31,137.64,88649.0,129.8526,130.0698,129.6637,129.9753,88649.0
2023-01-10 10:50:00,137.64,138.11,137.64,138.0,133003.0,129.9753,130.4192,129.9753,130.3153,133003.0
2023-01-10 11:00:00,138.0,138.45,137.95,138.36,106130.0,130.3153,130.7402,130.2681,130.6552,106130.0
2023-01-10 11:10:00,138.36,138.72,138.35,138.39,180231.0,130.6552,130.9952,130.6458,130.6836,180231.0
2023-01-10 11:20:00,138.39,138.69,138.24,138.28,84869.0,130.6836,130.9669,130.5419,130.5797,84869.0
2023-01-10 11:30:00,138.27,138.37,138.17,138.17,82273.0,130.5702,130.6647,130.4758,130.4758,82273.0
2023-01-10 11:40:00,138.19,138.28,137.96,138.21,85567.0,130.4947,130.5797,130.2775,130.5136,85567.0
2023-01-10 11:50:00,138.22,138.51,138.18,138.47,85909.0,130.523,130.7969,130.4853,130.7591,85909.0
2023-01-10 12:00:00,138.46,138.46,138.13,138.26,87529.0,130.7497,130.7497,130.438,130.5608,87529.0
2023-01-10 12:10:00,138.25,138.42,138.17,138.21,97109.0,130.5514,130.7119,130.4758,130.5136,97109.0
2023-01-10 12:20:00,138.2,138.23,138.05,138.14,44279.0,130.5041,130.5325,130.3625,130.4475,44279.0
2023-01-10 12:30:00,138.14,138.33,138.09,138.29,128623.0,130.4475,130.6269,130.4003,130.5891,128623.0
2023-01-10 12:40:00,138.29,138.29,138.04,138.06,60692.0,130.5891,130.5891,130.3531,130.3719,60692.0
2023-01-10 12:50:00,138.09,138.22,138.03,138.15,78348.0,130.4003,130.523,130.3436,130.4569,78348.0
2023-01-10 13:00:00,138.15,138.3,138.04,138.26,98056.0,130.4569,130.5986,130.3531,130.5608,98056.0
2023-01-10 13:10:00,138.26,138.28,138.05,138.12,81860.0,130.5608,130.5797,130.3625,130.4286,81860.0
2023-01-10 13:20:00,138.13,138.24,138.05,138.19,60420.0,130.438,130.5419,130.3625,130.4947,60420.0
2023-01-10 13:30:00,138.19,138.32,138.16,138.19,103234.0,130.4947,130.6175,130.4664,130.4947,103234.0
2023-01-10 13:40:00,138.2,138.26,138.1,138.2,84356.0,130.5041,130.5608,130.4097,130.5041,84356.0
2023-01-10 13:50:00,138.2,138.36,138.14,138.33,73259.0,130.5041,130.6552,130.4475,130.6269,73259.0
2023-01-10 14:00:00,138.35,138.48,138.34,138.46,73800.0,130.6458,130.7686,130.6363,130.7497,73800.0
2023-01-10 14:10:00,138.46,138.63,138.37,138.39,91036.0,130.7497,130.9102,130.6647,130.6836,91036.0
2023-01-10 14:20:00,138.39,138.41,138.25,138.39,89416.0,130.6836,130.7025,130.5514,130.6836,89416.0
2023-01-10 14:30:00,138.42,138.5,138.26,138.27,80097.0,130.7119,130.7874,130.5608,130.5702,80097.0
2023-01-10 14:40:00,138.28,138.29,138.13,138.25,47792.0,130.5797,130.5891,130.438,130.5514,47792.0
2023-01-10 14:50:00,138.25,138.26,138.12,138.17,65111.0,130.5514,130.5608,130.4286,130.4758,65111.0
2023-01-10 15:00:00,138.17,138.19,138.03,138.12,98056.0,130.4758,130.4947,130.3436,130.4286,98056.0
2023-01-10 15:10:00,138.12,138.35,138.05,138.29,73004.0,130.4286,130.6458,130.3625,130.5891,73004.0
2023-01-10 15:20:00,138.28,138.31,138.19,138.23,90708.0,130.5797,130.608,130.4947,130.5325,90708.0
2023-01-10 15:30:00,138.23,138.35,138.11,138.33,113228.0,130.5325,130.6458,130.4192,130.6269,113228.0
2023-01-10 15:40:00,138.33,138.44,138.18,138.43,153542.0,130.6269,130.7308,130.4853,130.7213,153542.0
2023-01-10 15:50:00,138.42,138.61,138.4,138.57,481779.0,130.7119,130.8913,130.693,130.8535,481779.0
2023-01-11 09:30:00,138.9,139.24,138.47,139.03,318745.0,131.1652,131.4862,130.7591,131.2879,318745.0
2023-01-11 09:40:00,139.03,139.36,139.0,139.21,98755.0,131.2879,131.5995,131.2596,131.4579,98755.0
2023-01-11 09:50:00,139.22,139.34,138.54,138.61,140961.0,131.4673,131.5807,130.8252,130.8913,140961.0
2023-01-11 10:00:00,138.62,139.18,138.59,139.09,212944.0,130.9008,131.4296,130.8724,131.3446,212944.0
2023-01-11 10:10:00,139.09,139.09,138.56,138.72,111641.0,131.3446,131.3446,130.8441,130.9952,111641.0
2023-01-11 10:20:00,138.72,138.73,138.41,138.45,113919.0,130.9952,131.0046,130.7025,130.7402,113919.0
2023-01-11 10:30:00,138.46,138.46,138.1,138.22,85984.0,130.7497,130.7497,130.4097,130.523,85984.0
2023-01-11 10:40:00,138.24,138.48,138.22,138.43,82665.0,130.5419,130.7686,130.523,130.7213,82665.0
2023-01-11 10:50:00,138.39,138.5,138.22,138.27,115459.0,130.6836,130.7874,130.523,130.5702,115459.0
2023-01-11 11:00:00,138.27,138.54,138.24,138.49,88983.0,130.5702,130.8252,130.5419,130.778,88983.0
2023-01-11 11:10:00,138.49,138.53,138.35,138.49,137943.0,130.778,130.8158,130.6458,130.778,137943.0
2023-01-11 11:20:00,138.49,138.62,138.45,138.5,108210.0,130.778,130.9008,130.7402,130.7874,108210.0
2023-01-11 11:30:00,138.5,138.55,138.32,138.43,81053.0,130.7874,130.8347,130.6175,130.7213,81053.0
2023-01-11 11:40:00,138.42,138.79,138.41,138.61,133669.0,130.7119,131.0613,130.7025,130.8913,133669.0
2023-01-11 11:50:00,138.63,139.05,138.62,138.93,112709.0,130.9102,131.3068,130.9008,131.1935,112709.0
2023-01-11 12:00:00,138.94,139.02,138.88,138.95,78741.0,131.2029,131.2785,131.1463,131.2124,78741.0
2023-01-11 12:10:00,138.94,139.24,138.91,138.96,143477.0,131.2029,131.4862,131.1746,131.2218,143477.0
2023-01-11 12:20:00,138.95,139.23,138.94,139.18,80901.0,131.2124,131.4768,131.2029,131.4296,80901.0
2023-01-11 12:30:00,139.2,139.26,139.1,139.22,72050.0,131.4485,131.5051,131.354,131.4673,72050.0
2023-01-11 12:40:00,139.21,139.39,139.18,139.34,75319.0,131.4579,131.6279,131.4296,131.5807,75319.0
2023-01-11 12:50:00,139.34,139.38,139.21,139.32,62718.0,131.5807,131.6184,131.4579,131.5618,62718.0
2023-01-11 13:00:00,139.31,139.52,139.27,139.44,105927.0,131.5523,131.7506,131.5146,131.6751,105927.0
2023-01-11 13:10:00,139.44,139.66,139.27,139.29,119962.0,131.6751,131.8828,131.5146,131.5334,119962.0
2023-01-11 13:20:00,139.29,139.63,139.2,139.58,142651.0,131.5334,131.8545,131.4485,131.8073,142651.0
2023-01-11 13:30:00,139.59,139.67,139.5,139.62,61230.0,131.8167,131.8923,131.7318,131.8451,61230.0
2023-01-11 13:40:00,139.62,139.75,139.57,139.58,67353.0,131.8451,131.9678,131.7979,131.8073,67353.0
2023-01-11 13:50:00,139.58,139.58,139.26,139.46,76013.0,131.8073,131.8073,131.5051,131.694,76013.0
2023-01-11 14:00:00,139.47,139.49,139.14,139.21,92966.0,131.7034,131.7223,131.3918,131.4579,92966.0
2023-01-11 14:10:00,139.21,139.25,138.99,139.23,121498.0,131.4579,131.4957,131.2502,131.4768,121498.0
2023-01-11 14:20:00,139.23,139.49,139.21,139.46,74970.0,131.4768,131.7223,131.4579,131.694,74970.0
2023-01-11 14:30:00,139.47,139.63,139.46,139.57,46643.0,131.7034,131.8545,131.694,131.7979,46643.0
2023-01-11 14:40:00,139.57,139.74,139.54,139.66,72786.0,131.7979,131.9584,131.7695,131.8828,72786.0
2023-01-11 14:50:00,139.66,139.69,139.55,139.62,94872.0,131.8828,131.9112,131.779,131.8451,94872.0
2023-01-11 15:00:00,139.62,139.68,139.53,139.63,109986.0,131.8451,131.9017,131.7601,131.8545,109986.0
2023-01-11 15:10:00,139.64,139.74,139.39,139.41,102426.0,131.864,131.9584,131.6279,131.6468,102426.0
2023-01-11 15:20:00,139.41,139.46,139.32,139.39,69080.0,131.6468,131.694,131.5618,131.6279,69080.0
2023-01-11 15:30:00,139.39,139.4,139.16,139.19,120483.0,131.6279,131.6373,131.4107,131.439,120483.0
2023-01-11 15:40:00,139.18,139.49,139.13,139.47,230896.0,131.4296,131.7223,131.3824,131.7034,230896.0
2023-01-11 15:50:00,139.49,139.7,139.47,139.62,849871.0,131.7223,131.9206,131.7034,131.8451,849871.0
2023-01-12 09:30:00,140.0,140.4,139.69,139.99,427923.0,132.2039,132.5816,131.9112,132.1945,427923.0
2023-01-12 09:40:00,139.96,140.21,139.34,139.37,258377.0,132.1661,132.4022,131.5807,131.609,258377.0
2023-01-12 09:50:00,139.34,139.71,139.22,139.67,206241.0,131.5807,131.9301,131.4673,131.8923,206241.0
2023-01-12 10:00:00,139.71,140.0,139.58,139.7,173757.0,131.9301,132.2039,131.8073,131.9206,173757.0
2023-01-12 10:10:00,139.76,140.04,139.71,139.91,378383.0,131.9773,132.2417,131.9301,132.1189,378383.0
2023-01-12 10:20:00,139.93,139.99,139.67,139.91,138102.0,132.1378,132.1945,131.8923,132.1189,138102.0
2023-01-12 10:30:00,139.91,140.21,139.66,140.07,118285.0,132.1189,132.4022,131.8828,132.27,118285.0
2023-01-12 10:40:00,140.07,140.13,139.66,139.81,113885.0,132.27,132.3267,131.8828,132.0245,113885.0
2023-01-12 10:50:00,139.81,140.19,139.69,140.03,150139.0,132.0245,132.3833,131.9112,132.2322,150139.0
2023-01-12 11:00:00,140.04,140.16,139.73,140.15,106527.0,132.2417,132.355,131.9489,132.3456,106527.0
2023-01-12 11:10:00,140.16,140.29,140.04,140.22,113860.0,132.355,132.4778,132.2417,132.4117,113860.0
2023-01-12 11:20:00,140.23,140.34,140.0,140.1,89488.0,132.4211,132.525,132.2039,132.2983,89488.0
2023-01-12 11:30:00,140.11,140.13,139.56,139.84,122665.0,132.3078,132.3267,131.7884,132.0528,122665.0
2023-01-12 11:40:00,139.84,140.05,139.83,139.94,108451.0,132.0528,132.2511,132.0434,132.1473,108451.0
2023-01-12 11:50:00,139.93,140.03,139.76,140.03,86564.0,132.1378,132.2322,131.9773,132.2322,86564.0
2023-01-12 12:00:00,140.03,140.43,139.97,140.41,96181.0,132.2322,132.61,132.1756,132.5911,96181.0
2023-01-12 12:10:00,140.41,140.64,140.37,140.61,129121.0,132.5911,132.8083,132.5533,132.7799,129121.0
2023-01-12 12:20:00,140.61,140.76,140.54,140.75,95072.0,132.7799,132.9216,132.7138,132.9121,95072.0
2023-01-12 12:30:00,140.74,140.82,140.69,140.72,80543.0,132.9027,132.9782,132.8555,132.8838,80543.0
2023-01-12 12:40:00,140.71,140.81,140.6,140.78,75031.0,132.8744,132.9688,132.7705,132.9405,75031.0
2023-01-12 12:50:00,140.77,140.83,140.51,140.52,101704.0,132.931,132.9877,132.6855,132.695,101704.0
2023-01-12 13:00:00,140.52,140.65,140.46,140.56,211413.0,132.695,132.8177,132.6383,132.7327,211413.0
2023-01-12 13:10:00,140.56,140.82,140.55,140.78,113683.0,132.7327,132.9782,132.7233,132.9405,113683.0
2023-01-12 13:20:00,140.78,140.86,140.09,140.12,187879.0,132.9405,133.016,132.2889,132.3172,187879.0
2023-01-12 13:30:00,140.13,140.38,140.05,140.32,145930.0,132.3267,132.5627,132.2511,132.5061,145930.0
2023-01-12 13:40:00,140.32,140.52,140.26,140.46,119602.0,132.5061,132.695,132.4494,132.6383,119602.0
2023-01-12 13:50:00,140.44,140.6,140.4,140.53,122910.0,132.6194,132.7705,132.5816,132.7044,122910.0
2023-01-12 14:00:00,140.55,140.57,140.28,140.32,112305.0,132.7233,132.7422,132.4683,132.5061,112305.0
2023-01-12 14:10:00,140.32,140.52,140.28,140.52,90175.0,132.5061,132.695,132.4683,132.695,90175.0
2023-01-12 14:20:00,140.52,140.59,140.25,140.27,106747.0,132.695,132.7611,132.44,132.4589,106747.0
2023-01-12 14:30:00,140.26,140.32,140.14,140.31,127340.0,132.4494,132.5061,132.3361,132.4966,127340.0
2023-01-12 14:40:00,140.31,140.56,140.28,140.41,79847.0,132.4966,132.7327,132.4683,132.5911,79847.0
2023-01-12 14:50:00,140.42,140.42,140.16,140.3,129714.0,132.6005,132.6005,132.355,132.4872,129714.0
2023-01-12 15:00:00,140.3,140.36,140.02,140.03,119511.0,132.4872,132.5439,132.2228,132.2322,119511.0
2023-01-12 15:10:00,140.03,140.03,139.76,139.82,152175.0,132.2322,132.2322,131.9773,132.0339,152175.0
2023-01-12 15:20:00,139.82,139.95,139.71,139.81,252454.0,132.0339,132.1567,131.9301,132.0245,252454.0
2023-01-12 15:30:00,139.81,140.0,139.65,139.84,210620.0,132.0245,132.2039,131.8734,132.0528,210620.0
2023-01-12 15:40:00,139.84,139.89,139.28,139.44,498713.0,132.0528,132.1,131.524,131.6751,498713.0
2023-01-12 15:50:00,139.43,139.9,139.38,139.52,1192315.0,131.6657,132.1095,131.6184,131.7506,1192315.0
2023-01-13 09:30:00,135.6,137.21,134.8,137.0,1280364.0,128.0489,129.5693,127.2935,129.371,1280364.0
2023-01-13 09:40:00,136.96,137.96,136.76,137.61,770927.0,129.3332,130.2775,129.1443,129.947,770927.0
2023-01-13 09:50:00,137.68,138.74,137.5,137.7,500200.0,130.0131,131.0141,129.8431,130.032,500200.0
2023-01-13 10:00:00,137.7,138.38,137.09,137.13,540947.0,130.032,130.6741,129.456,129.4937,540947.0
2023-01-13 10:10:00,137.11,138.17,137.11,138.04,314308.0,129.4748,130.4758,129.4748,130.3531,314308.0
2023-01-13 10:20:00,138.06,139.0,137.9,138.98,319048.0,130.3719,131.2596,130.2209,131.2407,319048.0
2023-01-13 10:30:00,138.96,139.59,138.9,139.15,405100.0,131.2218,131.8167,131.1652,131.4012,405100.0
2023-01-13 10:40:00,139.2,140.35,139.16,140.23,419515.0,131.4485,132.5344,131.4107,132.4211,419515.0
2023-01-13 10:50:00,140.27,140.71,139.96,140.26,610553.0,132.4589,132.8744,132.1661,132.4494,610553.0
2023-01-13 11:00:00,140.28,141.18,140.27,141.06,532660.0,132.4683,133.3182,132.4589,133.2049,532660.0
2023-01-13 11:10:00,141.06,141.45,140.7,140.75,495376.0,133.2049,133.5732,132.8649,132.9121,495376.0
2023-01-13 11:20:00,140.77,141.39,140.75,141.11,224948.0,132.931,133.5165,132.9121,133.2521,224948.0
2023-01-13 11:30:00,141.12,141.35,140.85,141.1,247819.0,133.2615,133.4787,133.0066,133.2427,247819.0
2023-01-13 11:40:00,141.11,141.44,141.04,141.3,260481.0,133.2521,133.5637,133.186,133.4315,260481.0
2023-01-13 11:50:00,141.3,141.73,141.29,141.62,346901.0,133.4315,133.8376,133.4221,133.7337,346901.0
2023-01-13 12:00:00,141.61,141.72,141.34,141.53,156490.0,133.7243,133.8281,133.4693,133.6487,156490.0
2023-01-13 12:10:00,141.52,141.99,141.52,141.92,198401.0,133.6393,134.0831,133.6393,134.017,198401.0
2023-01-13 12:20:00,141.94,142.3,141.83,142.29,294358.0,134.0359,134.3758,133.932,134.3664,294358.0
2023-01-13 12:30:00,142.28,142.53,142.01,142.43,310142.0,134.3569,134.593,134.102,134.4986,310142.0
2023-01-13 12:40:00,142.44,143.35,142.4,143.11,496348.0,134.508,135.3674,134.4703,135.1407,496348.0
2023-01-13 12:50:00,143.08,143.18,142.92,142.97,262179.0,135.1124,135.2068,134.9613,135.0085,262179.0
2023-01-13 13:00:00,142.97,143.1,142.83,143.1,229460.0,135.0085,135.1313,134.8763,135.1313,229460.0
2023-01-13 13:10:00,143.1,143.13,142.63,142.63,206527.0,135.1313,135.1596,134.6875,134.6875,206527.0
2023-01-13 13:20:00,142.65,142.77,142.32,142.43,268973.0,134.7063,134.8197,134.3947,134.4986,268973.0
2023-01-13 13:30:00,142.43,142.79,142.39,142.77,220494.0,134.4986,134.8385,134.4608,134.8197,220494.0
2023-01-13 13:40:00,142.77,142.94,142.76,142.9,136716.0,134.8197,134.9802,134.8102,134.9424,136716.0
2023-01-13 13:50:00,142.91,143.01,142.59,142.86,171148.0,134.9519,135.0463,134.6497,134.9046,171148.0
2023-01-13 14:00:00,142.86,143.14,142.86,143.02,158534.0,134.9046,135.1691,134.9046,135.0557,158534.0
2023-01-13 14:10:00,143.02,143.24,142.98,143.1,204880.0,135.0557,135.2635,135.018,135.1313,204880.0
2023-01-13 14:20:00,143.1,143.17,142.94,143.17,139033.0,135.1313,135.1974,134.9802,135.1974,139033.0
2023-01-13 14:30:00,143.17,143.29,142.96,143.03,210731.0,135.1974,135.3107,134.9991,135.0652,210731.0
2023-01-13 14:40:00,143.02,143.05,142.8,142.89,141962.0,135.0557,135.0841,134.848,134.933,141962.0
2023-01-13 14:50:00,142.89,143.02,142.68,143.0,193597.0,134.933,135.0557,134.7347,135.0369,193597.0
2023-01-13 15:00:00,143.0,143.15,143.0,143.02,170358.0,135.0369,135.1785,135.0369,135.0557,170358.0
2023-01-13 15:10:00,143.02,143.16,142.87,143.11,245973.0,135.0557,135.1879,134.9141,135.1407,245973.0
2023-01-13 15:20:00,143.12,143.14,142.82,142.93,199521.0,135.1502,135.1691,134.8669,134.9707,199521.0
2023-01-13 15:30:00,142.95,143.49,142.84,143.43,338196.0,134.9896,135.4996,134.8858,135.4429,338196.0
2023-01-13 15:40:00,143.43,143.44,142.85,143.08,497719.0,135.4429,135.4523,134.8952,135.1124,497719.0
2023-01-13 15:50:00,143.06,143.09,142.81,142.99,861886.0,135.0935,135.1218,134.8574,135.0274,861886.0
2023-01-17 09:30:00,141.16,141.54,140.38,140.66,1652615.0,133.2993,133.6582,132.5627,132.8272,1652615.0
2023-01-17 09:40:00,140.67,140.82,139.68,139.88,670747.0,132.8366,132.9782,131.9017,132.0906,670747.0
2023-01-17 09:50:00,139.89,140.28,139.6,140.11,447221.0,132.1,132.4683,131.8262,132.3078,447221.0
2023-01-17 10:00:00,140.12,140.65,140.12,140.23,306240.0,132.3172,132.8177,132.3172,132.4211,306240.0
2023-01-17 10:10:00,140.25,140.4,139.9,140.25,305935.0,132.44,132.5816,132.1095,132.44,305935.0
2023-01-17 10:20:00,140.26,140.47,139.91,139.98,346403.0,132.4494,132.6477,132.1189,132.185,346403.0
2023-01-17 10:30:00,139.99,140.22,139.54,139.56,240238.0,132.1945,132.4117,131.7695,131.7884,240238.0
2023-01-17 10:40:00,139.57,139.81,139.22,139.72,253000.0,131.7979,132.0245,131.4673,131.9395,253000.0
2023-01-17 10:50:00,139.72,139.89,139.67,139.78,129147.0,131.9395,132.1,131.8923,131.9962,129147.0
2023-01-17 11:00:00,139.78,139.98,139.72,139.84,124659.0,131.9962,132.185,131.9395,132.0528,124659.0
2023-01-17 11:10:00,139.85,139.95,139.39,139.53,191286.0,132.0623,132.1567,131.6279,131.7601,191286.0
2023-01-17 11:20:00,139.54,139.9,139.35,139.85,174925.0,131.7695,132.1095,131.5901,132.0623,174925.0
2023-01-17 11:30:00,139.84,140.07,139.83,139.87,195264.0,132.0528,132.27,132.0434,132.0811,195264.0
2023-01-17 11:40:00,139.9,139.95,139.81,139.83,88352.0,132.1095,132.1567,132.0245,132.0434,88352.0
2023-01-17 11:50:00,139.83,139.98,139.63,139.71,134587.0,132.0434,132.185,131.8545,131.9301,134587.0
2023-01-17 12:00:00,139.73,140.17,139.73,139.98,152041.0,131.9489,132.3644,131.9489,132.185,152041.0
2023-01-17 12:10:00,139.98,140.0,139.66,139.7,103003.0,132.185,132.2039,131.8828,131.9206,103003.0
2023-01-17 12:20:00,139.69,139.95,139.69,139.95,118256.0,131.9112,132.1567,131.9112,132.1567,118256.0
2023-01-17 12:30:00,139.94,140.15,139.9,139.99,153229.0,132.1473,132.3456,132.1095,132.1945,153229.0
2023-01-17 12:40:00,139.98,140.22,139.89,140.16,113864.0,132.185,132.4117,132.1,132.355,113864.0
2023-01-17 12:50:00,140.13,140.17,139.97,140.05,58495.0,132.3267,132.3644,132.1756,132.2511,58495.0
2023-01-17 13:00:00,140.05,140.16,140.03,140.05,107162.0,132.2511,132.355,132.2322,132.2511,107162.0
2023-01-17 13:10:00,140.05,140.27,139.95,140.24,79189.0,132.2511,132.4589,132.1567,132.4305,79189.0
2023-01-17 13:20:00,140.25,140.33,140.15,140.28,116910.0,132.44,132.5155,132.3456,132.4683,116910.0
2023-01-17 13:30:00,140.28,140.33,140.03,140.04,120390.0,132.4683,132.5155,132.2322,132.2417,120390.0
2023-01-17 13:40:00,140.04,140.28,139.97,140.28,238559.0,132.2417,132.4683,132.1756,132.4683,238559.0
2023-01-17 13:50:00,140.28,140.37,140.12,140.35,115230.0,132.4683,132.5533,132.3172,132.5344,115230.0
2023-01-17 14:00:00,140.36,140.59,140.36,140.51,258566.0,132.5439,132.7611,132.5439,132.6855,258566.0
2023-01-17 14:10:00,140.5,140.56,140.12,140.43,154608.0,132.6761,132.7327,132.3172,132.61,154608.0
2023-01-17 14:20:00,140.42,140.53,140.3,140.53,148707.0,132.6005,132.7044,132.4872,132.7044,148707.0
2023-01-17 14:30:00,140.53,140.77,140.43,140.77,144340.0,132.7044,132.931,132.61,132.931,144340.0
2023-01-17 14:40:00,140.77,140.95,140.7,140.91,129287.0,132.931,133.101,132.8649,133.0632,129287.0
2023-01-17 14:50:00,140.91,140.98,140.87,140.95,163513.0,133.0632,133.1293,133.0255,133.101,163513.0
2023-01-17 15:00:00,140.95,141.11,140.91,141.09,181263.0,133.101,133.2521,133.0632,133.2332,181263.0
2023-01-17 15:10:00,141.09,141.31,140.95,141.13,255300.0,133.2332,133.441,133.101,133.271,255300.0
2023-01-17 15:20:00,141.13,141.29,141.11,141.17,127218.0,133.271,133.4221,133.2521,133.3088,127218.0
2023-01-17 15:30:00,141.17,141.21,141.07,141.18,148235.0,133.3088,133.3465,133.2143,133.3182,148235.0
2023-01-17 15:40:00,141.19,141.27,140.73,140.74,272781.0,133.3276,133.4032,132.8933,132.9027,272781.0
2023-01-17 15:50:00,140.73,140.91,140.5,140.83,871019.0,132.8933,133.0632,132.6761,132.9877,871019.0
2023-01-18 09:30:00,138.92,140.18,138.77,139.64,673583.0,131.1841,132.3739,131.0424,131.864,673583.0
2023-01-18 09:40:00,139.62,140.33,139.38,140.32,422058.0,131.8451,132.5155,131.6184,132.5061,422058.0
2023-01-18 09:50:00,140.33,140.73,140.32,140.5,254147.0,132.5155,132.8933,132.5061,132.6761,254147.0
2023-01-18 10:00:00,140.47,140.53,139.96,139.96,157368.0,132.6477,132.7044,132.1661,132.1661,157368.0
2023-01-18 10:10:00,139.97,140.25,139.84,139.97,171276.0,132.1756,132.44,132.0528,132.1756,171276.0
2023-01-18 10:20:00,139.97,140.21,139.58,139.76,174347.0,132.1756,132.4022,131.8073,131.9773,174347.0
2023-01-18 10:30:00,139.76,139.87,139.34,139.37,166491.0,131.9773,132.0811,131.5807,131.609,166491.0
2023-01-18 10:40:00,139.38,139.49,139.2,139.46,208759.0,131.6184,131.7223,131.4485,131.694,208759.0
2023-01-18 10:50:00,139.46,139.53,139.01,139.01,204402.0,131.694,131.7601,131.269,131.269,204402.0
2023-01-18 11:00:00,139.03,139.05,138.45,138.6,217578.0,131.2879,131.3068,130.7402,130.8819,217578.0
2023-01-18 11:10:00,138.59,138.6,138.36,138.5,119305.0,130.8724,130.8819,130.6552,130.7874,119305.0
2023-01-18 11:20:00,138.48,138.51,138.14,138.32,186548.0,130.7686,130.7969,130.4475,130.6175,186548.0
2023-01-18 11:30:00,138.32,138.32,137.91,137.91,126965.0,130.6175,130.6175,130.2303,130.2303,126965.0
2023-01-18 11:40:00,137.92,138.12,137.7,138.11,178616.0,130.2397,130.4286,130.032,130.4192,178616.0
2023-01-18 11:50:00,138.11,138.11,137.85,138.06,151951.0,130.4192,130.4192,130.1736,130.3719,151951.0
2023-01-18 12:00:00,138.06,138.33,138.03,138.17,119916.0,130.3719,130.6269,130.3436,130.4758,119916.0
2023-01-18 12:10:00,138.17,138.25,137.91,137.95,128839.0,130.4758,130.5514,130.2303,130.2681,128839.0
2023-01-18 12:20:00,137.95,138.06,137.83,137.91,118901.0,130.2681,130.3719,130.1547,130.2303,118901.0
2023-01-18 12:30:00,137.91,137.91,137.65,137.66,118049.0,130.2303,130.2303,129.9848,129.9942,118049.0
2023-01-18 12:40:00,137.66,137.74,137.41,137.52,134039.0,129.9942,130.0698,129.7581,129.862,134039.0
2023-01-18 12:50:00,137.5,137.53,137.25,137.35,111744.0,129.8431,129.8715,129.607,129.7015,111744.0
2023-01-18 13:00:00,137.36,137.5,137.14,137.23,148579.0,129.7109,129.8431,129.5032,129.5882,148579.0
2023-01-18 13:10:00,137.22,137.28,137.06,137.19,129156.0,129.5787,129.6354,129.4276,129.5504,129156.0
2023-01-18 13:20:00,137.18,137.4,137.11,137.3,220064.0,129.5409,129.7487,129.4748,129.6543,220064.0
2023-01-18 13:30:00,137.29,137.4,137.12,137.17,119177.0,129.6448,129.7487,129.4843,129.5315,119177.0
2023-01-18 13:40:00,137.17,137.38,137.13,137.14,129685.0,129.5315,129.7298,129.4937,129.5032,129685.0
2023-01-18 13:50:00,137.15,137.35,137.12,137.17,143036.0,129.5126,129.7015,129.4843,129.5315,143036.0
2023-01-18 14:00:00,137.17,137.17,136.91,137.03,163872.0,129.5315,129.5315,129.286,129.3993,163872.0
2023-01-18 14:10:00,137.04,137.21,137.01,137.05,114290.0,129.4087,129.5693,129.3804,129.4182,114290.0
2023-01-18 14:20:00,137.05,137.45,137.05,137.45,88850.0,129.4182,129.7959,129.4182,129.7959,88850.0
2023-01-18 14:30:00,137.45,137.62,137.38,137.41,118554.0,129.7959,129.9564,129.7298,129.7581,118554.0
2023-01-18 14:40:00,137.41,137.41,137.25,137.34,149919.0,129.7581,129.7581,129.607,129.692,149919.0
2023-01-18 14:50:00,137.34,137.38,137.25,137.36,97200.0,129.692,129.7298,129.607,129.7109,97200.0
2023-01-18 15:00:00,137.36,137.36,137.11,137.25,164397.0,129.7109,129.7109,129.4748,129.607,164397.0
2023-01-18 15:10:00,137.25,137.44,137.1,137.16,119083.0,129.607,129.7865,129.4654,129.5221,119083.0
2023-01-18 15:20:00,137.16,137.26,137.16,137.22,124063.0,129.5221,129.6165,129.5221,129.5787,124063.0
2023-01-18 15:30:00,137.22,137.22,136.85,136.89,245781.0,129.5787,129.5787,129.2293,129.2671,245781.0
2023-01-18 15:40:00,136.88,136.9,136.47,136.49,439296.0,129.2577,129.2765,128.8705,128.8894,439296.0
2023-01-18 15:50:00,136.48,136.63,136.41,136.56,1209427.0,128.8799,129.0216,128.8138,128.9555,1209427.0
2023-01-19 09:30:00,135.32,135.57,134.81,135.46,505753.0,127.7845,128.0206,127.3029,127.9167,505753.0
2023-01-19 09:40:00,135.44,135.75,135.05,135.31,271065.0,127.8978,128.1906,127.5296,127.7751,271065.0
2023-01-19 09:50:00,135.34,135.9,135.28,135.46,268615.0,127.8034,128.3322,127.7467,127.9167,268615.0
2023-01-19 10:00:00,135.49,135.85,135.41,135.69,263217.0,127.9451,128.285,127.8695,128.1339,263217.0
2023-01-19 10:10:00,135.67,135.73,135.18,135.28,171953.0,128.115,128.1717,127.6523,127.7467,171953.0
2023-01-19 10:20:00,135.28,135.33,134.95,135.05,154946.0,127.7467,127.794,127.4351,127.5296,154946.0
2023-01-19 10:30:00,135.02,135.02,134.55,134.75,220026.0,127.5012,127.5012,127.0574,127.2463,220026.0
2023-01-19 10:40:00,134.76,134.95,134.48,134.72,196319.0,127.2557,127.4351,126.9913,127.2179,196319.0
2023-01-19 10:50:00,134.75,134.95,134.6,134.94,193116.0,127.2463,127.4351,127.1046,127.4257,193116.0
2023-01-19 11:00:00,134.94,135.04,134.43,134.72,135109.0,127.4257,127.5201,126.9441,127.2179,135109.0
2023-01-19 11:10:00,134.7,134.87,134.25,134.33,213584.0,127.199,127.3596,126.7741,126.8497,213584.0
2023-01-19 11:20:00,134.32,134.49,134.12,134.17,178120.0,126.8402,127.0007,126.6513,126.6986,178120.0
2023-01-19 11:30:00,134.16,134.47,134.08,134.23,184203.0,126.6891,126.9819,126.6136,126.7552,184203.0
2023-01-19 11:40:00,134.22,134.22,133.59,133.7,295191.0,126.7458,126.7458,126.1509,126.2547,295191.0
2023-01-19 11:50:00,133.69,134.18,133.59,134.14,143332.0,126.2453,126.708,126.1509,126.6702,143332.0
2023-01-19 12:00:00,134.15,134.43,134.14,134.3,202979.0,126.6797,126.9441,126.6702,126.8213,202979.0
2023-01-19 12:10:00,134.28,134.54,134.17,134.39,247700.0,126.8024,127.048,126.6986,126.9063,247700.0
2023-01-19 12:20:00,134.39,134.4,134.21,134.36,119252.0,126.9063,126.9158,126.7363,126.878,119252.0
2023-01-19 12:30:00,134.35,134.39,134.17,134.26,104076.0,126.8685,126.9063,126.6986,126.7835,104076.0
2023-01-19 12:40:00,134.25,134.29,134.05,134.1,136360.0,126.7741,126.8119,126.5852,126.6325,136360.0
2023-01-19 12:50:00,134.1,134.29,134.1,134.29,77500.0,126.6325,126.8119,126.6325,126.8119,77500.0
2023-01-19 13:00:00,134.32,134.5,134.28,134.44,215452.0,126.8402,127.0102,126.8024,126.9535,215452.0
2023-01-19 13:10:00,134.44,134.76,134.29,134.71,149786.0,126.9535,127.2557,126.8119,127.2085,149786.0
2023-01-19 13:20:00,134.7,135.1,134.7,134.97,149681.0,127.199,127.5768,127.199,127.454,149681.0
2023-01-19 13:30:00,134.97,135.23,134.97,135.05,147553.0,127.454,127.6995,127.454,127.5296,147553.0
2023-01-19 13:40:00,135.05,135.3,134.96,135.26,251391.0,127.5296,127.7656,127.4446,127.7279,251391.0
2023-01-19 13:50:00,135.26,135.39,135.19,135.33,114824.0,127.7279,127.8506,127.6618,127.794,114824.0
2023-01-19 14:00:00,135.32,135.36,135.18,135.28,100940.0,127.7845,127.8223,127.6523,127.7467,100940.0
2023-01-19 14:10:00,135.27,135.57,135.25,135.56,105423.0,127.7373,128.0206,127.7184,128.0112,105423.0
2023-01-19 14:20:00,135.56,135.7,135.45,135.65,108296.0,128.0112,128.1434,127.9073,128.0961,108296.0
2023-01-19 14:30:00,135.65,135.83,135.53,135.65,121481.0,128.0961,128.2661,127.9828,128.0961,121481.0
2023-01-19 14:40:00,135.64,135.75,135.45,135.51,145933.0,128.0867,128.1906,127.9073,127.9639,145933.0
2023-01-19 14:50:00,135.5,135.56,135.38,135.42,191864.0,127.9545,128.0112,127.8412,127.879,191864.0
2023-01-19 15:00:00,135.44,135.59,135.13,135.16,159378.0,127.8978,128.0395,127.6051,127.6334,159378.0
2023-01-19 15:10:00,135.17,135.35,135.09,135.28,131134.0,127.6429,127.8129,127.5673,127.7467,131134.0
2023-01-19 15:20:00,135.26,135.27,135.03,135.11,104161.0,127.7279,127.7373,127.5107,127.5862,104161.0
2023-01-19 15:30:00,135.13,135.14,134.94,135.07,180261.0,127.6051,127.6145,127.4257,127.5484,180261.0
2023-01-19 15:40:00,135.07,135.09,134.8,134.87,277059.0,127.5484,127.5673,127.2935,127.3596,277059.0
2023-01-19 15:50:00,134.88,135.05,134.72,134.8,830511.0,127.369,127.5296,127.2179,127.2935,830511.0
2023-01-20 09:30:00,135.16,135.43,133.89,134.62,1201309.0,127.6334,127.8884,126.4342,127.1235,1201309.0
2023-01-20 09:40:00,134.64,134.92,134.58,134.75,208024.0,127.1424,127.4068,127.0857,127.2463,208024.0
2023-01-20 09:50:00,134.72,135.06,134.5,134.94,126495.0,127.2179,127.539,127.0102,127.4257,126495.0
2023-01-20 10:00:00,134.94,135.49,134.74,135.29,183802.0,127.4257,127.9451,127.2368,127.7562,183802.0
2023-01-20 10:10:00,135.3,135.44,134.91,134.92,125682.0,127.7656,127.8978,127.3974,127.4068,125682.0
2023-01-20 10:20:00,134.92,135.32,134.79,135.32,123930.0,127.4068,127.7845,127.284,127.7845,123930.0
2023-01-20 10:30:00,135.33,135.43,135.12,135.15,103014.0,127.794,127.8884,127.5957,127.624,103014.0
2023-01-20 10:40:00,135.14,135.19,134.91,134.98,100981.0,127.6145,127.6618,127.3974,127.4635,100981.0
2023-01-20 10:50:00,134.98,135.03,134.52,134.54,129975.0,127.4635,127.5107,127.0291,127.048,129975.0
2023-01-20 11:00:00,134.53,134.9,134.5,134.89,115987.0,127.0385,127.3879,127.0102,127.3785,115987.0
2023-01-20 11:10:00,134.88,135.24,134.88,135.14,83188.0,127.369,127.709,127.369,127.6145,83188.0
2023-01-20 11:20:00,135.16,135.18,134.86,135.06,88687.0,127.6334,127.6523,127.3501,127.539,88687.0
2023-01-20 11:30:00,135.09,135.11,134.48,134.53,212633.0,127.5673,127.5862,126.9913,127.0385,212633.0
2023-01-20 11:40:00,134.53,134.64,134.3,134.39,137323.0,127.0385,127.1424,126.8213,126.9063,137323.0
2023-01-20 11:50:00,134.38,134.38,134.01,134.12,189827.0,126.8969,126.8969,126.5475,126.6513,189827.0
2023-01-20 12:00:00,134.12,134.32,134.09,134.12,149357.0,126.6513,126.8402,126.623,126.6513,149357.0
2023-01-20 12:10:00,134.11,134.34,134.02,134.31,149888.0,126.6419,126.8591,126.5569,126.8308,149888.0
2023-01-20 12:20:00,134.3,134.38,134.24,134.25,77436.0,126.8213,126.8969,126.7647,126.7741,77436.0
2023-01-20 12:30:00,134.25,134.25,133.99,134.19,128625.0,126.7741,126.7741,126.5286,126.7174,128625.0
2023-01-20 12:40:00,134.18,134.38,134.18,134.22,80569.0,126.708,126.8969,126.708,126.7458,80569.0
2023-01-20 12:50:00,134.23,134.26,134.0,134.01,104372.0,126.7552,126.7835,126.538,126.5475,104372.0
2023-01-20 13:00:00,134.01,134.15,133.96,133.98,152116.0,126.5475,126.6797,126.5003,126.5191,152116.0
2023-01-20 13:10:00,133.98,134.02,133.62,133.62,162156.0,126.5191,126.5569,126.1792,126.1792,162156.0
2023-01-20 13:20:00,133.61,133.72,133.55,133.64,176335.0,126.1697,126.2736,126.1131,126.1981,176335.0
2023-01-20 13:30:00,133.66,134.12,133.66,133.99,168671.0,126.217,126.6513,126.217,126.5286,168671.0
2023-01-20 13:40:00,134.0,134.26,133.98,134.25,151364.0,126.538,126.7835,126.5191,126.7741,151364.0
2023-01-20 13:50:00,134.25,134.38,134.15,134.28,132782.0,126.7741,126.8969,126.6797,126.8024,132782.0
2023-01-20 14:00:00,134.28,134.3,134.09,134.11,147731.0,126.8024,126.8213,126.623,126.6419,147731.0
2023-01-20 14:10:00,134.1,134.23,134.01,134.23,171762.0,126.6325,126.7552,126.5475,126.7552,171762.0
2023-01-20 14:20:00,134.24,134.36,134.14,134.34,87019.0,126.7647,126.878,126.6702,126.8591,87019.0
2023-01-20 14:30:00,134.34,134.57,134.32,134.56,138108.0,126.8591,127.0763,126.8402,127.0668,138108.0
2023-01-20 14:40:00,134.58,134.58,134.26,134.28,154264.0,127.0857,127.0857,126.7835,126.8024,154264.0
2023-01-20 14:50:00,134.28,134.51,134.27,134.47,94568.0,126.8024,127.0196,126.793,126.9819,94568.0
2023-01-20 15:00:00,134.49,134.76,134.49,134.72,209476.0,127.0007,127.2557,127.0007,127.2179,209476.0
2023-01-20 15:10:00,134.72,134.93,134.68,134.79,375992.0,127.2179,127.4162,127.1802,127.284,375992.0
2023-01-20 15:20:00,134.78,134.92,134.65,134.91,155779.0,127.2746,127.4068,127.1518,127.3974,155779.0
2023-01-20 15:30:00,134.92,135.1,134.89,135.08,291643.0,127.4068,127.5768,127.3785,127.5579,291643.0
2023-01-20 15:40:00,135.08,135.16,134.94,134.99,319799.0,127.5579,127.6334,127.4257,127.4729,319799.0
2023-01-20 15:50:00,134.99,135.16,134.91,135.07,1031707.0,127.4729,127.6334,127.3974,127.5484,1031707.0
2023-01-23 09:30:00,135.12,135.37,134.84,134.9,385698.0,127.5957,127.8317,127.3313,127.3879,385698.0
2023-01-23 09:40:00,134.9,135.29,134.82,135.06,189348.0,127.3879,127.7562,127.3124,127.539,189348.0
2023-01-23 09:50:00,135.08,135.38,134.96,135.18,159653.0,127.5579,127.8412,127.4446,127.6523,159653.0
2023-01-23 10:00:00,135.19,135.58,135.11,135.58,270395.0,127.6618,128.03,127.5862,128.03,270395.0
2023-01-23 10:10:00,135.55,136.14,135.53,136.12,200073.0,128.0017,128.5589,127.9828,128.54,200073.0
2023-01-23 10:20:00,136.13,136.49,136.12,136.4,187558.0,128.5494,128.8894,128.54,128.8044,187558.0
2023-01-23 10:30:00,136.36,136.46,136.11,136.15,157378.0,128.7666,128.861,128.5305,128.5683,157378.0
2023-01-23 10:40:00,136.15,136.49,136.06,136.49,103570.0,128.5683,128.8894,128.4833,128.8894,103570.0
2023-01-23 10:50:00,136.49,137.11,136.43,136.9,265585.0,128.8894,129.4748,128.8327,129.2765,265585.0
2023-01-23 11:00:00,136.92,137.69,136.91,137.63,276962.0,129.2954,130.0225,129.286,129.9659,276962.0
2023-01-23 11:10:00,137.64,137.8,137.23,137.41,224872.0,129.9753,130.1264,129.5882,129.7581,224872.0
2023-01-23 11:20:00,137.42,137.5,137.16,137.17,157240.0,129.7676,129.8431,129.5221,129.5315,157240.0
2023-01-23 11:30:00,137.17,137.26,137.04,137.19,103208.0,129.5315,129.6165,129.4087,129.5504,103208.0
2023-01-23 11:40:00,137.2,137.33,137.11,137.32,93760.0,129.5598,129.6826,129.4748,129.6731,93760.0
2023-01-23 11:50:00,137.3,137.33,137.14,137.26,60752.0,129.6543,129.6826,129.5032,129.6165,60752.0
2023-01-23 12:00:00,137.24,137.31,136.97,137.01,112316.0,129.5976,129.6637,129.3426,129.3804,112316.0
2023-01-23 12:10:00,137.02,137.16,136.93,137.14,133772.0,129.3899,129.5221,129.3049,129.5032,133772.0
2023-01-23 12:20:00,137.15,137.15,137.03,137.07,82325.0,129.5126,129.5126,129.3993,129.4371,82325.0
2023-01-23 12:30:00,137.09,137.25,137.05,137.23,73722.0,129.456,129.607,129.4182,129.5882,73722.0
2023-01-23 12:40:00,137.22,137.3,137.05,137.13,124571.0,129.5787,129.6543,129.4182,129.4937,124571.0
2023-01-23 12:50:00,137.12,137.33,137.05,137.23,122444.0,129.4843,129.6826,129.4182,129.5882,122444.0
2023-01-23 13:00:00,137.22,137.28,137.14,137.15,93282.0,129.5787,129.6354,129.5032,129.5126,93282.0
2023-01-23 13:10:00,137.14,137.27,137.11,137.25,75928.0,129.5032,129.6259,129.4748,129.607,75928.0
2023-01-23 13:20:00,137.25,137.4,137.25,137.31,146138.0,129.607,129.7487,129.607,129.6637,146138.0
2023-01-23 13:30:00,137.31,137.68,137.31,137.67,104223.0,129.6637,130.0131,129.6637,130.0037,104223.0
2023-01-23 13:40:00,137.66,137.96,137.57,137.92,158783.0,129.9942,130.2775,129.9092,130.2397,158783.0
2023-01-23 13:50:00,137.91,137.96,137.78,137.84,104037.0,130.2303,130.2775,130.1075,130.1642,104037.0
2023-01-23 14:00:00,137.84,137.87,137.67,137.79,99576.0,130.1642,130.1925,130.0037,130.117,99576.0
2023-01-23 14:10:00,137.78,137.82,137.54,137.62,79553.0,130.1075,130.1453,129.8809,129.9564,79553.0
2023-01-23 14:20:00,137.61,137.71,137.34,137.44,107816.0,129.947,130.0414,129.692,129.7865,107816.0
2023-01-23 14:30:00,137.43,137.47,137.05,137.09,91453.0,129.777,129.8148,129.4182,129.456,91453.0
2023-01-23 14:40:00,137.09,137.17,136.69,136.83,103875.0,129.456,129.5315,129.0782,129.2104,103875.0
2023-01-23 14:50:00,136.82,136.97,136.64,136.92,118823.0,129.201,129.3426,129.031,129.2954,118823.0
2023-01-23 15:00:00,136.9,137.06,136.77,137.05,125191.0,129.2765,129.4276,129.1538,129.4182,125191.0
2023-01-23 15:10:00,137.03,137.24,136.98,137.14,114254.0,129.3993,129.5976,129.3521,129.5032,114254.0
2023-01-23 15:20:00,137.12,137.17,136.91,137.0,133885.0,129.4843,129.5315,129.286,129.371,133885.0
2023-01-23 15:30:00,137.01,137.18,136.9,137.1,167181.0,129.3804,129.5409,129.2765,129.4654,167181.0
2023-01-23 15:40:00,137.1,137.19,136.96,137.09,217816.0,129.4654,129.5504,129.3332,129.456,217816.0
2023-01-23 15:50:00,137.1,137.58,137.1,137.26,774934.0,129.4654,129.9187,129.4654,129.6165,774934.0
2023-01-24 09:30:00,140.29,140.29,135.0,137.31,270363.0,132.4778,132.4778,127.4823,129.6637,270363.0
2023-01-24 09:40:00,137.31,138.07,137.3,137.83,295308.0,129.6637,130.3814,129.6543,130.1547,295308.0
2023-01-24 09:50:00,137.85,138.19,137.39,137.47,170365.0,130.1736,130.4947,129.7393,129.8148,170365.0
2023-01-24 10:00:00,137.45,138.18,137.44,138.13,204028.0,129.7959,130.4853,129.7865,130.438,204028.0
2023-01-24 10:10:00,138.14,138.73,138.09,138.47,143054.0,130.4475,131.0046,130.4003,130.7591,143054.0
2023-01-24 10:20:00,138.5,138.62,138.23,138.54,129512.0,130.7874,130.9008,130.5325,130.8252,129512.0
2023-01-24 10:30:00,138.53,138.55,138.09,138.34,103324.0,130.8158,130.8347,130.4003,130.6363,103324.0
2023-01-24 10:40:00,138.33,138.73,138.22,138.71,83732.0,130.6269,131.0046,130.523,130.9857,83732.0
2023-01-24 10:50:00,138.7,138.92,138.57,138.71,84743.0,130.9763,131.1841,130.8535,130.9857,84743.0
2023-01-24 11:00:00,138.72,138.72,138.41,138.5,86550.0,130.9952,130.9952,130.7025,130.7874,86550.0
2023-01-24 11:10:00,138.51,138.56,138.36,138.42,65764.0,130.7969,130.8441,130.6552,130.7119,65764.0
2023-01-24 11:20:00,138.42,138.68,138.34,138.6,58805.0,130.7119,130.9574,130.6363,130.8819,58805.0
2023-01-24 11:30:00,138.62,138.69,138.46,138.57,61444.0,130.9008,130.9669,130.7497,130.8535,61444.0
2023-01-24 11:40:00,138.55,138.65,138.41,138.54,59933.0,130.8347,130.9291,130.7025,130.8252,59933.0
2023-01-24 11:50:00,138.56,138.68,138.51,138.55,36340.0,130.8441,130.9574,130.7969,130.8347,36340.0
2023-01-24 12:00:00,138.56,138.65,138.28,138.64,89042.0,130.8441,130.9291,130.5797,130.9196,89042.0
2023-01-24 12:10:00,138.62,138.82,138.6,138.82,44805.0,130.9008,131.0896,130.8819,131.0896,44805.0
2023-01-24 12:20:00,138.82,138.95,138.75,138.85,61903.0,131.0896,131.2124,131.0235,131.1179,61903.0
2023-01-24 12:30:00,138.84,138.95,138.73,138.79,55675.0,131.1085,131.2124,131.0046,131.0613,55675.0
2023-01-24 12:40:00,138.79,138.87,138.64,138.81,64287.0,131.0613,131.1368,130.9196,131.0802,64287.0
2023-01-24 12:50:00,138.85,138.93,138.81,138.82,67016.0,131.1179,131.1935,131.0802,131.0896,67016.0
2023-01-24 13:00:00,138.82,138.84,138.46,138.61,86765.0,131.0896,131.1085,130.7497,130.8913,86765.0
2023-01-24 13:10:00,138.62,138.89,138.62,138.8,36074.0,130.9008,131.1557,130.9008,131.0707,36074.0
2023-01-24 13:20:00,138.8,138.86,138.63,138.86,52403.0,131.0707,131.1274,130.9102,131.1274,52403.0
2023-01-24 13:30:00,138.86,138.97,138.79,138.88,68227.0,131.1274,131.2313,131.0613,131.1463,68227.0
2023-01-24 13:40:00,138.88,139.02,138.83,139.0,67412.0,131.1463,131.2785,131.0991,131.2596,67412.0
2023-01-24 13:50:00,139.01,139.13,138.98,138.99,44510.0,131.269,131.3824,131.2407,131.2502,44510.0
2023-01-24 14:00:00,138.98,139.03,138.64,138.65,66550.0,131.2407,131.2879,130.9196,130.9291,66550.0
2023-01-24 14:10:00,138.66,138.67,138.46,138.56,91008.0,130.9385,130.948,130.7497,130.8441,91008.0
2023-01-24 14:20:00,138.58,138.76,138.53,138.75,68500.0,130.863,131.033,130.8158,131.0235,68500.0
2023-01-24 14:30:00,138.77,138.91,138.73,138.76,58340.0,131.0424,131.1746,131.0046,131.033,58340.0
2023-01-24 14:40:00,138.75,138.9,138.67,138.68,65414.0,131.0235,131.1652,130.948,130.9574,65414.0
2023-01-24 14:50:00,138.68,138.86,138.65,138.79,59415.0,130.9574,131.1274,130.9291,131.0613,59415.0
2023-01-24 15:00:00,138.81,138.9,138.71,138.71,102199.0,131.0802,131.1652,130.9857,130.9857,102199.0
2023-01-24 15:10:00,138.72,138.9,138.6,138.62,129096.0,130.9952,131.1652,130.8819,130.9008,129096.0
2023-01-24 15:20:00,138.61,138.62,138.45,138.54,128530.0,130.8913,130.9008,130.7402,130.8252,128530.0
2023-01-24 15:30:00,138.55,138.57,138.17,138.25,131034.0,130.8347,130.8535,130.4758,130.5514,131034.0
2023-01-24 15:40:00,138.24,138.24,137.98,138.05,229779.0,130.5419,130.5419,130.2964,130.3625,229779.0
2023-01-24 15:50:00,138.05,138.56,138.03,138.44,445036.0,130.3625,130.8441,130.3436,130.7308,445036.0
2023-01-25 09:30:00,138.05,138.32,137.76,137.97,363448.0,130.3625,130.6175,130.0886,130.287,363448.0
2023-01-25 09:40:00,137.99,138.24,137.51,137.61,193358.0,130.3058,130.5419,129.8526,129.947,193358.0
2023-01-25 09:50:00,137.6,137.8,137.4,137.54,141023.0,129.9376,130.1264,129.7487,129.8809,141023.0
2023-01-25 10:00:00,137.52,138.12,137.37,137.93,155207.0,129.862,130.4286,129.7204,130.2492,155207.0
2023-01-25 10:10:00,137.97,137.97,137.53,137.59,94971.0,130.287,130.287,129.8715,129.9281,94971.0
2023-01-25 10:20:00,137.59,137.7,137.41,137.63,110546.0,129.9281,130.032,129.7581,129.9659,110546.0
2023-01-25 10:30:00,137.63,137.86,137.3,137.37,136342.0,129.9659,130.1831,129.6543,129.7204,136342.0
2023-01-25 10:40:00,137.34,137.72,137.25,137.52,123335.0,129.692,130.0509,129.607,129.862,123335.0
2023-01-25 10:50:00,137.52,137.79,137.39,137.79,73246.0,129.862,130.117,129.7393,130.117,73246.0
2023-01-25 11:00:00,137.8,137.8,137.55,137.67,77116.0,130.1264,130.1264,129.8903,130.0037,77116.0
2023-01-25 11:10:00,137.67,138.01,137.65,137.97,76569.0,130.0037,130.3247,129.9848,130.287,76569.0
2023-01-25 11:20:00,137.94,138.02,137.78,137.91,94832.0,130.2586,130.3342,130.1075,130.2303,94832.0
2023-01-25 11:30:00,137.94,138.14,137.84,138.06,92362.0,130.2586,130.4475,130.1642,130.3719,92362.0
2023-01-25 11:40:00,138.06,138.14,137.94,137.99,71718.0,130.3719,130.4475,130.2586,130.3058,71718.0
2023-01-25 11:50:00,137.99,138.26,137.89,138.19,127141.0,130.3058,130.5608,130.2114,130.4947,127141.0
2023-01-25 12:00:00,138.19,138.29,138.05,138.14,115252.0,130.4947,130.5891,130.3625,130.4475,115252.0
2023-01-25 12:10:00,138.13,138.18,138.06,138.13,56876.0,130.438,130.4853,130.3719,130.438,56876.0
2023-01-25 12:20:00,138.12,138.16,137.84,137.94,78602.0,130.4286,130.4664,130.1642,130.2586,78602.0
2023-01-25 12:30:00,137.94,138.06,137.94,138.0,73634.0,130.2586,130.3719,130.2586,130.3153,73634.0
2023-01-25 12:40:00,138.0,138.11,137.99,138.1,47176.0,130.3153,130.4192,130.3058,130.4097,47176.0
2023-01-25 12:50:00,138.09,138.2,137.99,138.02,95030.0,130.4003,130.5041,130.3058,130.3342,95030.0
2023-01-25 13:00:00,138.03,138.22,137.99,138.13,87493.0,130.3436,130.523,130.3058,130.438,87493.0
2023-01-25 13:10:00,138.14,138.3,138.08,138.23,110297.0,130.4475,130.5986,130.3908,130.5325,110297.0
2023-01-25 13:20:00,138.24,138.39,138.23,138.3,104120.0,130.5419,130.6836,130.5325,130.5986,104120.0
2023-01-25 13:30:00,138.29,138.35,138.24,138.35,65632.0,130.5891,130.6458,130.5419,130.6458,65632.0
2023-01-25 13:40:00,138.34,138.43,138.26,138.42,97080.0,130.6363,130.7213,130.5608,130.7119,97080.0
2023-01-25 13:50:00,138.42,138.54,138.4,138.53,84292.0,130.7119,130.8252,130.693,130.8158,84292.0
2023-01-25 14:00:00,138.55,138.6,138.44,138.58,84710.0,130.8347,130.8819,130.7308,130.863,84710.0
2023-01-25 14:10:00,138.59,138.87,138.56,138.83,159640.0,130.8724,131.1368,130.8441,131.0991,159640.0
2023-01-25 14:20:00,138.84,138.9,138.48,138.54,91588.0,131.1085,131.1652,130.7686,130.8252,91588.0
2023-01-25 14:30:00,138.54,138.56,138.4,138.49,61608.0,130.8252,130.8441,130.693,130.778,61608.0
2023-01-25 14:40:00,138.49,138.74,138.48,138.73,76261.0,130.778,131.0141,130.7686,131.0046,76261.0
2023-01-25 14:50:00,138.73,138.94,138.71,138.86,112335.0,131.0046,131.2029,130.9857,131.1274,112335.0
2023-01-25 15:00:00,138.86,139.04,138.85,138.99,145331.0,131.1274,131.2974,131.1179,131.2502,145331.0
2023-01-25 15:10:00,138.98,139.01,138.73,138.77,81675.0,131.2407,131.269,131.0046,131.0424,81675.0
2023-01-25 15:20:00,138.77,138.83,138.68,138.81,92636.0,131.0424,131.0991,130.9574,131.0802,92636.0
2023-01-25 15:30:00,138.81,138.87,138.71,138.76,134557.0,131.0802,131.1368,130.9857,131.033,134557.0
2023-01-25 15:40:00,138.75,138.92,138.71,138.85,173849.0,131.0235,131.1841,130.9857,131.1179,173849.0
2023-01-25 15:50:00,138.84,139.12,138.7,139.09,756755.0,131.1085,131.3729,130.9763,131.3446,756755.0
2023-01-26 09:30:00,139.42,139.94,139.42,139.81,314859.0,131.6562,132.1473,131.6562,132.0245,314859.0
2023-01-26 09:40:00,139.82,140.06,138.79,138.8,242017.0,132.0339,132.2606,131.0613,131.0707,242017.0
2023-01-26 09:50:00,138.81,139.07,138.63,138.81,118568.0,131.0802,131.3257,130.9102,131.0802,118568.0
2023-01-26 10:00:00,138.85,139.07,138.66,138.68,138419.0,131.1179,131.3257,130.9385,130.9574,138419.0
2023-01-26 10:10:00,138.67,139.04,138.46,138.99,91273.0,130.948,131.2974,130.7497,131.2502,91273.0
2023-01-26 10:20:00,138.99,139.15,138.85,139.09,92498.0,131.2502,131.4012,131.1179,131.3446,92498.0
2023-01-26 10:30:00,139.09,139.22,138.85,138.87,81598.0,131.3446,131.4673,131.1179,131.1368,81598.0
2023-01-26 10:40:00,138.9,139.01,138.78,138.99,68021.0,131.1652,131.269,131.0518,131.2502,68021.0
2023-01-26 10:50:00,138.99,139.0,138.36,138.6,117615.0,131.2502,131.2596,130.6552,130.8819,117615.0
2023-01-26 11:00:00,138.65,138.86,138.53,138.67,91164.0,130.9291,131.1274,130.8158,130.948,91164.0
2023-01-26 11:10:00,138.67,139.2,138.67,139.06,160380.0,130.948,131.4485,130.948,131.3163,160380.0
2023-01-26 11:20:00,139.06,139.07,138.8,138.99,95271.0,131.3163,131.3257,131.0707,131.2502,95271.0
2023-01-26 11:30:00,138.97,139.27,138.94,139.18,101964.0,131.2313,131.5146,131.2029,131.4296,101964.0
2023-01-26 11:40:00,139.17,139.47,139.08,139.28,73658.0,131.4201,131.7034,131.3351,131.524,73658.0
2023-01-26 11:50:00,139.29,139.5,139.24,139.49,83745.0,131.5334,131.7318,131.4862,131.7223,83745.0
2023-01-26 12:00:00,139.49,139.65,139.46,139.56,115859.0,131.7223,131.8734,131.694,131.7884,115859.0
2023-01-26 12:10:00,139.56,139.72,139.49,139.53,69239.0,131.7884,131.9395,131.7223,131.7601,69239.0
2023-01-26 12:20:00,139.56,139.63,139.5,139.57,54475.0,131.7884,131.8545,131.7318,131.7979,54475.0
2023-01-26 12:30:00,139.57,139.66,139.48,139.57,76202.0,131.7979,131.8828,131.7129,131.7979,76202.0
2023-01-26 12:40:00,139.57,139.61,139.23,139.29,91602.0,131.7979,131.8356,131.4768,131.5334,91602.0
2023-01-26 12:50:00,139.29,139.46,139.23,139.25,66628.0,131.5334,131.694,131.4768,131.4957,66628.0
2023-01-26 13:00:00,139.24,139.4,139.11,139.16,69692.0,131.4862,131.6373,131.3635,131.4107,69692.0
2023-01-26 13:10:00,139.14,139.29,139.14,139.15,56156.0,131.3918,131.5334,131.3918,131.4012,56156.0
2023-01-26 13:20:00,139.15,139.44,139.15,139.38,74859.0,131.4012,131.6751,131.4012,131.6184,74859.0
2023-01-26 13:30:00,139.4,139.56,139.38,139.56,78697.0,131.6373,131.7884,131.6184,131.7884,78697.0
2023-01-26 13:40:00,139.55,139.61,139.49,139.57,94268.0,131.779,131.8356,131.7223,131.7979,94268.0
2023-01-26 13:50:00,139.58,139.58,139.31,139.38,85170.0,131.8073,131.8073,131.5523,131.6184,85170.0
2023-01-26 14:00:00,139.38,139.39,139.21,139.33,73171.0,131.6184,131.6279,131.4579,131.5712,73171.0
2023-01-26 14:10:00,139.32,139.38,139.26,139.33,70037.0,131.5618,131.6184,131.5051,131.5712,70037.0
2023-01-26 14:20:00,139.35,139.4,139.18,139.27,104526.0,131.5901,131.6373,131.4296,131.5146,104526.0
2023-01-26 14:30:00,139.27,139.52,139.27,139.38,77093.0,131.5146,131.7506,131.5146,131.6184,77093.0
2023-01-26 14:40:00,139.38,139.58,139.37,139.53,57491.0,131.6184,131.8073,131.609,131.7601,57491.0
2023-01-26 14:50:00,139.53,139.57,139.44,139.55,65927.0,131.7601,131.7979,131.6751,131.779,65927.0
2023-01-26 15:00:00,139.56,139.63,139.43,139.52,85778.0,131.7884,131.8545,131.6657,131.7506,85778.0
2023-01-26 15:10:00,139.52,139.7,139.48,139.57,75375.0,131.7506,131.9206,131.7129,131.7979,75375.0
2023-01-26 15:20:00,139.56,139.76,139.54,139.66,122354.0,131.7884,131.9773,131.7695,131.8828,122354.0
2023-01-26 15:30:00,139.65,139.74,139.59,139.64,96329.0,131.8734,131.9584,131.8167,131.864,96329.0
2023-01-26 15:40:00,139.64,139.71,139.59,139.67,190634.0,131.864,131.9301,131.8167,131.8923,190634.0
2023-01-26 15:50:00,139.67,140.06,139.67,139.98,540051.0,131.8923,132.2606,131.8923,132.185,540051.0
2023-01-27 09:30:00,140.61,141.0,140.0,140.0,441451.0,132.7799,133.1482,132.2039,132.2039,441451.0
2023-01-27 09:40:00,140.02,140.73,139.98,140.47,137109.0,132.2228,132.8933,132.185,132.6477,137109.0
2023-01-27 09:50:00,140.47,140.8,140.47,140.56,112087.0,132.6477,132.9594,132.6477,132.7327,112087.0
2023-01-27 10:00:00,140.58,140.96,140.37,140.86,185932.0,132.7516,133.1105,132.5533,133.016,185932.0
2023-01-27 10:10:00,140.87,141.06,140.75,140.77,177527.0,133.0255,133.2049,132.9121,132.931,177527.0
2023-01-27 10:20:00,140.77,140.89,140.37,140.45,153473.0,132.931,133.0443,132.5533,132.6289,153473.0
2023-01-27 10:30:00,140.43,140.67,140.34,140.47,125009.0,132.61,132.8366,132.525,132.6477,125009.0
2023-01-27 10:40:00,140.47,140.52,139.97,140.24,114285.0,132.6477,132.695,132.1756,132.4305,114285.0
2023-01-27 10:50:00,140.24,140.26,139.74,139.98,102953.0,132.4305,132.4494,131.9584,132.185,102953.0
2023-01-27 11:00:00,139.96,140.0,139.8,139.87,93618.0,132.1661,132.2039,132.015,132.0811,93618.0
2023-01-27 11:10:00,139.86,140.13,139.82,140.12,93883.0,132.0717,132.3267,132.0339,132.3172,93883.0
2023-01-27 11:20:00,140.11,140.2,140.06,140.16,70519.0,132.3078,132.3928,132.2606,132.355,70519.0
2023-01-27 11:30:00,140.17,140.36,140.13,140.23,54574.0,132.3644,132.5439,132.3267,132.4211,54574.0
2023-01-27 11:40:00,140.24,140.44,140.22,140.38,86371.0,132.4305,132.6194,132.4117,132.5627,86371.0
2023-01-27 11:50:00,140.38,140.47,140.28,140.34,80311.0,132.5627,132.6477,132.4683,132.525,80311.0
2023-01-27 12:00:00,140.31,140.47,140.28,140.4,64448.0,132.4966,132.6477,132.4683,132.5816,64448.0
2023-01-27 12:10:00,140.4,140.66,140.35,140.54,99192.0,132.5816,132.8272,132.5344,132.7138,99192.0
2023-01-27 12:20:00,140.56,140.59,140.35,140.43,65477.0,132.7327,132.7611,132.5344,132.61,65477.0
2023-01-27 12:30:00,140.44,140.61,140.33,140.53,50967.0,132.6194,132.7799,132.5155,132.7044,50967.0
2023-01-27 12:40:00,140.56,140.63,140.46,140.61,41166.0,132.7327,132.7988,132.6383,132.7799,41166.0
2023-01-27 12:50:00,140.59,140.66,140.51,140.54,96223.0,132.7611,132.8272,132.6855,132.7138,96223.0
2023-01-27 13:00:00,140.54,140.62,140.46,140.56,59309.0,132.7138,132.7894,132.6383,132.7327,59309.0
2023-01-27 13:10:00,140.53,140.61,140.45,140.51,64293.0,132.7044,132.7799,132.6289,132.6855,64293.0
2023-01-27 13:20:00,140.51,140.57,140.44,140.44,56146.0,132.6855,132.7422,132.6194,132.6194,56146.0
2023-01-27 13:30:00,140.43,140.66,140.42,140.65,49484.0,132.61,132.8272,132.6005,132.8177,49484.0
2023-01-27 13:40:00,140.66,140.69,140.51,140.66,65772.0,132.8272,132.8555,132.6855,132.8272,65772.0
2023-01-27 13:50:00,140.65,140.65,140.5,140.62,48479.0,132.8177,132.8177,132.6761,132.7894,48479.0
2023-01-27 14:00:00,140.62,140.76,140.44,140.52,96682.0,132.7894,132.9216,132.6194,132.695,96682.0
2023-01-27 14:10:00,140.51,140.72,140.5,140.72,119959.0,132.6855,132.8838,132.6761,132.8838,119959.0
2023-01-27 14:20:00,140.73,140.99,140.73,140.97,78281.0,132.8933,133.1388,132.8933,133.1199,78281.0
2023-01-27 14:30:00,140.97,141.05,140.93,141.02,99165.0,133.1199,133.1954,133.0821,133.1671,99165.0
2023-01-27 14:40:00,141.01,141.26,140.99,141.21,81362.0,133.1577,133.3937,133.1388,133.3465,81362.0
2023-01-27 14:50:00,141.23,141.23,141.04,141.11,91252.0,133.3654,133.3654,133.186,133.2521,91252.0
2023-01-27 15:00:00,141.12,141.25,141.03,141.23,74326.0,133.2615,133.3843,133.1766,133.3654,74326.0
2023-01-27 15:10:00,141.23,141.25,140.92,140.93,84843.0,133.3654,133.3843,133.0727,133.0821,84843.0
2023-01-27 15:20:00,140.93,141.05,140.75,141.03,114642.0,133.0821,133.1954,132.9121,133.1766,114642.0
2023-01-27 15:30:00,141.03,141.14,140.9,140.94,196932.0,133.1766,133.2804,133.0538,133.0916,196932.0
2023-01-27 15:40:00,140.93,140.96,140.54,140.56,157736.0,133.0821,133.1105,132.7138,132.7327,157736.0
2023-01-27 15:50:00,140.55,140.62,140.25,140.26,713552.0,132.7233,132.7894,132.44,132.4494,713552.0
2023-01-30 09:30:00,139.23,139.93,139.1,139.75,231540.0,131.4768,132.1378,131.354,131.9678,231540.0
2023-01-30 09:40:00,139.75,139.94,139.45,139.74,162545.0,131.9678,132.1473,131.6845,131.9584,162545.0
2023-01-30 09:50:00,139.74,139.93,139.49,139.84,102027.0,131.9584,132.1378,131.7223,132.0528,102027.0
2023-01-30 10:00:00,139.83,140.04,139.74,139.88,126688.0,132.0434,132.2417,131.9584,132.0906,126688.0
2023-01-30 10:10:00,139.87,140.03,139.75,139.81,185866.0,132.0811,132.2322,131.9678,132.0245,185866.0
2023-01-30 10:20:00,139.77,139.85,139.58,139.76,126483.0,131.9867,132.0623,131.8073,131.9773,126483.0
2023-01-30 10:30:00,139.76,139.82,139.67,139.81,82743.0,131.9773,132.0339,131.8923,132.0245,82743.0
2023-01-30 10:40:00,139.81,139.82,139.48,139.56,139923.0,132.0245,132.0339,131.7129,131.7884,139923.0
2023-01-30 10:50:00,139.56,139.83,139.5,139.76,89955.0,131.7884,132.0434,131.7318,131.9773,89955.0
2023-01-30 11:00:00,139.77,139.87,139.67,139.77,65994.0,131.9867,132.0811,131.8923,131.9867,65994.0
2023-01-30 11:10:00,139.79,140.05,139.77,139.96,93824.0,132.0056,132.2511,131.9867,132.1661,93824.0
2023-01-30 11:20:00,139.97,140.04,139.87,140.03,97552.0,132.1756,132.2417,132.0811,132.2322,97552.0
2023-01-30 11:30:00,140.03,140.09,139.74,139.75,94073.0,132.2322,132.2889,131.9584,131.9678,94073.0
2023-01-30 11:40:00,139.78,139.93,139.74,139.89,47392.0,131.9962,132.1378,131.9584,132.1,47392.0
2023-01-30 11:50:00,139.89,139.96,139.69,139.93,41624.0,132.1,132.1661,131.9112,132.1378,41624.0
2023-01-30 12:00:00,139.92,140.05,139.88,139.88,61834.0,132.1284,132.2511,132.0906,132.0906,61834.0
2023-01-30 12:10:00,139.91,139.96,139.81,139.9,40736.0,132.1189,132.1661,132.0245,132.1095,40736.0
2023-01-30 12:20:00,139.9,139.98,139.75,139.9,49910.0,132.1095,132.185,131.9678,132.1095,49910.0
2023-01-30 12:30:00,139.9,139.99,139.83,139.96,71931.0,132.1095,132.1945,132.0434,132.1661,71931.0
2023-01-30 12:40:00,139.96,140.01,139.7,139.74,59175.0,132.1661,132.2134,131.9206,131.9584,59175.0
2023-01-30 12:50:00,139.73,139.76,139.52,139.58,52229.0,131.9489,131.9773,131.7506,131.8073,52229.0
2023-01-30 13:00:00,139.55,139.56,139.33,139.47,105377.0,131.779,131.7884,131.5712,131.7034,105377.0
2023-01-30 13:10:00,139.48,139.88,139.44,139.85,57858.0,131.7129,132.0906,131.6751,132.0623,57858.0
2023-01-30 13:20:00,139.84,139.89,139.73,139.76,94373.0,132.0528,132.1,131.9489,131.9773,94373.0
2023-01-30 13:30:00,139.76,139.76,139.5,139.59,42309.0,131.9773,131.9773,131.7318,131.8167,42309.0
2023-01-30 13:40:00,139.57,139.69,139.53,139.65,68296.0,131.7979,131.9112,131.7601,131.8734,68296.0
2023-01-30 13:50:00,139.65,139.65,139.49,139.6,51937.0,131.8734,131.8734,131.7223,131.8262,51937.0
2023-01-30 14:00:00,139.63,139.74,139.5,139.53,72056.0,131.8545,131.9584,131.7318,131.7601,72056.0
2023-01-30 14:10:00,139.53,139.61,139.48,139.61,56978.0,131.7601,131.8356,131.7129,131.8356,56978.0
2023-01-30 14:20:00,139.6,139.66,139.43,139.44,54905.0,131.8262,131.8828,131.6657,131.6751,54905.0
2023-01-30 14:30:00,139.44,139.53,139.33,139.43,65166.0,131.6751,131.7601,131.5712,131.6657,65166.0
2023-01-30 14:40:00,139.42,139.43,139.24,139.28,72624.0,131.6562,131.6657,131.4862,131.524,72624.0
2023-01-30 14:50:00,139.28,139.28,139.09,139.23,97646.0,131.524,131.524,131.3446,131.4768,97646.0
2023-01-30 15:00:00,139.24,139.41,139.17,139.27,66213.0,131.4862,131.6468,131.4201,131.5146,66213.0
2023-01-30 15:10:00,139.28,139.34,139.15,139.24,73543.0,131.524,131.5807,131.4012,131.4862,73543.0
2023-01-30 15:20:00,139.24,139.27,139.03,139.07,104130.0,131.4862,131.5146,131.2879,131.3257,104130.0
2023-01-30 15:30:00,139.06,139.38,138.98,139.34,123611.0,131.3163,131.6184,131.2407,131.5807,123611.0
2023-01-30 15:40:00,139.36,139.38,139.03,139.09,129802.0,131.5995,131.6184,131.2879,131.3446,129802.0
2023-01-30 15:50:00,139.1,139.23,138.91,139.14,481276.0,131.354,131.4768,131.1746,131.3918,481276.0
2023-01-31 09:30:00,139.72,140.07,138.63,138.79,410199.0,131.9395,132.27,130.9102,131.0613,410199.0
2023-01-31 09:40:00,138.79,138.88,138.25,138.59,180232.0,131.0613,131.1463,130.5514,130.8724,180232.0
2023-01-31 09:50:00,138.59,138.7,138.35,138.35,121110.0,130.8724,130.9763,130.6458,130.6458,121110.0
2023-01-31 10:00:00,138.35,138.97,138.26,138.7,243080.0,130.6458,131.2313,130.5608,130.9763,243080.0
2023-01-31 10:10:00,138.72,139.12,138.71,139.12,216145.0,130.9952,131.3729,130.9857,131.3729,216145.0
2023-01-31 10:20:00,139.12,139.28,139.0,139.27,123846.0,131.3729,131.524,131.2596,131.5146,123846.0
2023-01-31 10:30:00,139.27,139.41,139.19,139.22,108241.0,131.5146,131.6468,131.439,131.4673,108241.0
2023-01-31 10:40:00,139.22,139.42,139.17,139.19,89705.0,131.4673,131.6562,131.4201,131.439,89705.0
2023-01-31 10:50:00,139.19,139.32,138.94,139.02,93863.0,131.439,131.5618,131.2029,131.2785,93863.0
2023-01-31 11:00:00,139.03,139.12,138.89,138.95,80953.0,131.2879,131.3729,131.1557,131.2124,80953.0
2023-01-31 11:10:00,138.95,139.06,138.77,138.79,61250.0,131.2124,131.3163,131.0424,131.0613,61250.0
2023-01-31 11:20:00,138.8,138.94,138.8,138.88,86777.0,131.0707,131.2029,131.0707,131.1463,86777.0
2023-01-31 11:30:00,138.89,138.96,138.66,138.69,78638.0,131.1557,131.2218,130.9385,130.9669,78638.0
2023-01-31 11:40:00,138.68,138.7,138.39,138.41,81881.0,130.9574,130.9763,130.6836,130.7025,81881.0
2023-01-31 11:50:00,138.41,138.54,138.38,138.54,146026.0,130.7025,130.8252,130.6741,130.8252,146026.0
2023-01-31 12:00:00,138.55,138.73,138.38,138.68,108405.0,130.8347,131.0046,130.6741,130.9574,108405.0
2023-01-31 12:10:00,138.68,138.83,138.63,138.78,77094.0,130.9574,131.0991,130.9102,131.0518,77094.0
2023-01-31 12:20:00,138.77,138.88,138.69,138.81,52258.0,131.0424,131.1463,130.9669,131.0802,52258.0
2023-01-31 12:30:00,138.81,138.85,138.65,138.83,68605.0,131.0802,131.1179,130.9291,131.0991,68605.0
2023-01-31 12:40:00,138.83,139.01,138.81,138.95,94322.0,131.0991,131.269,131.0802,131.2124,94322.0
2023-01-31 12:50:00,138.96,138.99,138.77,138.85,55638.0,131.2218,131.2502,131.0424,131.1179,55638.0
2023-01-31 13:00:00,138.86,138.97,138.83,138.85,39449.0,131.1274,131.2313,131.0991,131.1179,39449.0
2023-01-31 13:10:00,138.83,138.93,138.78,138.86,72066.0,131.0991,131.1935,131.0518,131.1274,72066.0
2023-01-31 13:20:00,138.85,138.97,138.84,138.92,59373.0,131.1179,131.2313,131.1085,131.1841,59373.0
2023-01-31 13:30:00,138.93,138.99,138.82,138.87,58809.0,131.1935,131.2502,131.0896,131.1368,58809.0
2023-01-31 13:40:00,138.87,139.08,138.87,139.02,58564.0,131.1368,131.3351,131.1368,131.2785,58564.0
2023-01-31 13:50:00,139.03,139.16,138.99,139.14,60725.0,131.2879,131.4107,131.2502,131.3918,60725.0
2023-01-31 14:00:00,139.14,139.22,139.09,139.19,107611.0,131.3918,131.4673,131.3446,131.439,107611.0
2023-01-31 14:10:00,139.18,139.2,139.04,139.1,77913.0,131.4296,131.4485,131.2974,131.354,77913.0
2023-01-31 14:20:00,139.1,139.27,139.1,139.22,78716.0,131.354,131.5146,131.354,131.4673,78716.0
2023-01-31 14:30:00,139.23,139.3,139.16,139.19,64809.0,131.4768,131.5429,131.4107,131.439,64809.0
2023-01-31 14:40:00,139.19,139.29,139.17,139.27,66822.0,131.439,131.5334,131.4201,131.5146,66822.0
2023-01-31 14:50:00,139.28,139.29,139.16,139.17,135086.0,131.524,131.5334,131.4107,131.4201,135086.0
2023-01-31 15:00:00,139.18,139.24,139.06,139.08,81190.0,131.4296,131.4862,131.3163,131.3351,81190.0
2023-01-31 15:10:00,139.09,139.09,138.81,138.82,95900.0,131.3446,131.3446,131.0802,131.0896,95900.0
2023-01-31 15:20:00,138.84,138.94,138.82,138.89,79895.0,131.1085,131.2029,131.0896,131.1557,79895.0
2023-01-31 15:30:00,138.88,139.26,138.88,139.18,137770.0,131.1463,131.5051,131.1463,131.4296,137770.0
2023-01-31 15:40:00,139.19,139.38,139.18,139.31,273596.0,131.439,131.6184,131.4296,131.5523,273596.0
2023-01-31 15:50:00,139.34,140.0,139.3,139.98,670169.0,131.5807,132.2039,131.5429,132.185,670169.0
2023-02-01 09:30:00,138.33,139.12,138.18,138.91,374059.0,130.6269,131.3729,130.4853,131.1746,374059.0
2023-02-01 09:40:00,138.93,139.26,138.86,139.07,187522.0,131.1935,131.5051,131.1274,131.3257,187522.0
2023-02-01 09:50:00,139.05,139.4,138.97,139.18,139174.0,131.3068,131.6373,131.2313,131.4296,139174.0
2023-02-01 10:00:00,139.22,139.3,138.74,139.11,130005.0,131.4673,131.5429,131.0141,131.3635,130005.0
2023-02-01 10:10:00,139.16,139.33,139.0,139.21,151813.0,131.4107,131.5712,131.2596,131.4579,151813.0
2023-02-01 10:20:00,139.21,139.63,139.11,139.55,123502.0,131.4579,131.8545,131.3635,131.779,123502.0
2023-02-01 10:30:00,139.56,139.8,139.48,139.64,147466.0,131.7884,132.015,131.7129,131.864,147466.0
2023-02-01 10:40:00,139.62,139.75,139.5,139.56,109442.0,131.8451,131.9678,131.7318,131.7884,109442.0
2023-02-01 10:50:00,139.54,139.61,139.36,139.52,111778.0,131.7695,131.8356,131.5995,131.7506,111778.0
2023-02-01 11:00:00,139.51,139.99,139.49,139.7,123174.0,131.7412,132.1945,131.7223,131.9206,123174.0
2023-02-01 11:10:00,139.72,139.9,139.55,139.87,110637.0,131.9395,132.1095,131.779,132.0811,110637.0
2023-02-01 11:20:00,139.89,140.19,139.88,140.16,117820.0,132.1,132.3833,132.0906,132.355,117820.0
2023-02-01 11:30:00,140.18,140.26,140.01,140.09,85027.0,132.3739,132.4494,132.2134,132.2889,85027.0
2023-02-01 11:40:00,140.09,140.29,140.09,140.19,57337.0,132.2889,132.4778,132.2889,132.3833,57337.0
2023-02-01 11:50:00,140.18,140.19,139.96,139.98,67270.0,132.3739,132.3833,132.1661,132.185,67270.0
2023-02-01 12:00:00,139.96,140.04,139.87,139.92,61364.0,132.1661,132.2417,132.0811,132.1284,61364.0
2023-02-01 12:10:00,139.9,139.93,139.61,139.62,60481.0,132.1095,132.1378,131.8356,131.8451,60481.0
2023-02-01 12:20:00,139.59,139.79,139.58,139.71,52377.0,131.8167,132.0056,131.8073,131.9301,52377.0
2023-02-01 12:30:00,139.71,139.79,139.62,139.63,52165.0,131.9301,132.0056,131.8451,131.8545,52165.0
2023-02-01 12:40:00,139.63,139.77,139.6,139.64,55550.0,131.8545,131.9867,131.8262,131.864,55550.0
2023-02-01 12:50:00,139.64,139.7,139.51,139.6,58791.0,131.864,131.9206,131.7412,131.8262,58791.0
2023-02-01 13:00:00,139.61,139.9,139.57,139.8,59289.0,131.8356,132.1095,131.7979,132.015,59289.0
2023-02-01 13:10:00,139.8,139.83,139.65,139.71,50276.0,132.015,132.0434,131.8734,131.9301,50276.0
2023-02-01 13:20:00,139.7,139.77,139.51,139.59,59095.0,131.9206,131.9867,131.7412,131.8167,59095.0
2023-02-01 13:30:00,139.6,139.73,139.37,139.39,112212.0,131.8262,131.9489,131.609,131.6279,112212.0
2023-02-01 13:40:00,139.38,139.4,139.04,139.11,119872.0,131.6184,131.6373,131.2974,131.3635,119872.0
2023-02-01 13:50:00,139.11,139.36,139.02,139.04,137380.0,131.3635,131.5995,131.2785,131.2974,137380.0
2023-02-01 14:00:00,139.08,139.4,138.51,139.28,117495.0,131.3351,131.6373,130.7969,131.524,117495.0
2023-02-01 14:10:00,139.2,139.34,138.82,138.93,97098.0,131.4485,131.5807,131.0896,131.1935,97098.0
2023-02-01 14:20:00,138.91,139.02,138.79,138.83,81908.0,131.1746,131.2785,131.0613,131.0991,81908.0
2023-02-01 14:30:00,138.84,139.61,138.12,139.53,256854.0,131.1085,131.8356,130.4286,131.7601,256854.0
2023-02-01 14:40:00,139.55,140.38,139.3,140.05,252977.0,131.779,132.5627,131.5429,132.2511,252977.0
2023-02-01 14:50:00,140.04,140.49,139.96,140.12,211702.0,132.2417,132.6666,132.1661,132.3172,211702.0
2023-02-01 15:00:00,140.13,140.88,140.08,140.75,178899.0,132.3267,133.0349,132.2795,132.9121,178899.0
2023-02-01 15:10:00,140.75,140.76,139.97,140.2,163173.0,132.9121,132.9216,132.1756,132.3928,163173.0
2023-02-01 15:20:00,140.18,140.27,139.94,140.24,137546.0,132.3739,132.4589,132.1473,132.4305,137546.0
2023-02-01 15:30:00,140.22,140.73,140.2,140.63,201388.0,132.4117,132.8933,132.3928,132.7988,201388.0
2023-02-01 15:40:00,140.64,140.83,139.73,139.76,337078.0,132.8083,132.9877,131.9489,131.9773,337078.0
2023-02-01 15:50:00,139.74,139.74,139.26,139.63,606389.0,131.9584,131.9584,131.5051,131.8545,606389.0
2023-02-02 09:30:00,140.0,140.2,138.79,138.92,453841.0,132.2039,132.3928,131.0613,131.1841,453841.0
2023-02-02 09:40:00,138.89,139.36,138.25,139.25,389650.0,131.1557,131.5995,130.5514,131.4957,389650.0
2023-02-02 09:50:00,139.22,139.46,138.89,139.26,258363.0,131.4673,131.694,131.1557,131.5051,258363.0
2023-02-02 10:00:00,139.26,139.68,139.04,139.14,151026.0,131.5051,131.9017,131.2974,131.3918,151026.0
2023-02-02 10:10:00,139.13,139.16,138.81,139.11,151606.0,131.3824,131.4107,131.0802,131.3635,151606.0
2023-02-02 10:20:00,139.12,139.4,139.0,139.01,263921.0,131.3729,131.6373,131.2596,131.269,263921.0
2023-02-02 10:30:00,139.03,139.89,138.99,139.86,246342.0,131.2879,132.1,131.2502,132.0717,246342.0
2023-02-02 10:40:00,139.86,140.04,139.66,140.01,187350.0,132.0717,132.2417,131.8828,132.2134,187350.0
2023-02-02 10:50:00,140.02,140.46,139.99,140.3,166789.0,132.2228,132.6383,132.1945,132.4872,166789.0
2023-02-02 11:00:00,140.31,140.35,139.91,140.03,170888.0,132.4966,132.5344,132.1189,132.2322,170888.0
2023-02-02 11:10:00,140.04,140.18,139.55,139.59,153392.0,132.2417,132.3739,131.779,131.8167,153392.0
2023-02-02 11:20:00,139.59,139.97,139.59,139.79,147758.0,131.8167,132.1756,131.8167,132.0056,147758.0
2023-02-02 11:30:00,139.79,139.9,139.51,139.57,136593.0,132.0056,132.1095,131.7412,131.7979,136593.0
2023-02-02 11:40:00,139.58,139.67,139.39,139.55,129883.0,131.8073,131.8923,131.6279,131.779,129883.0
2023-02-02 11:50:00,139.55,139.64,139.38,139.39,101633.0,131.779,131.864,131.6184,131.6279,101633.0
2023-02-02 12:00:00,139.38,139.38,139.17,139.17,120028.0,131.6184,131.6184,131.4201,131.4201,120028.0
2023-02-02 12:10:00,139.19,139.45,139.18,139.27,105487.0,131.439,131.6845,131.4296,131.5146,105487.0
2023-02-02 12:20:00,139.28,139.38,139.13,139.34,121350.0,131.524,131.6184,131.3824,131.5807,121350.0
2023-02-02 12:30:00,139.33,139.4,139.21,139.23,150579.0,131.5712,131.6373,131.4579,131.4768,150579.0
2023-02-02 12:40:00,139.22,139.23,139.02,139.09,151798.0,131.4673,131.4768,131.2785,131.3446,151798.0
2023-02-02 12:50:00,139.1,139.25,138.95,139.23,136189.0,131.354,131.4957,131.2124,131.4768,136189.0
2023-02-02 13:00:00,139.24,139.44,139.02,139.03,100144.0,131.4862,131.6751,131.2785,131.2879,100144.0
2023-02-02 13:10:00,139.03,139.28,138.97,139.28,88826.0,131.2879,131.524,131.2313,131.524,88826.0
2023-02-02 13:20:00,139.28,139.35,139.2,139.22,84909.0,131.524,131.5901,131.4485,131.4673,84909.0
2023-02-02 13:30:00,139.23,139.42,139.16,139.42,73010.0,131.4768,131.6562,131.4107,131.6562,73010.0
2023-02-02 13:40:00,139.43,139.52,139.33,139.34,95301.0,131.6657,131.7506,131.5712,131.5807,95301.0
2023-02-02 13:50:00,139.33,139.36,139.02,139.1,153974.0,131.5712,131.5995,131.2785,131.354,153974.0
2023-02-02 14:00:00,139.1,139.31,138.92,138.93,121956.0,131.354,131.5523,131.1841,131.1935,121956.0
2023-02-02 14:10:00,138.92,138.92,138.51,138.59,169824.0,131.1841,131.1841,130.7969,130.8724,169824.0
2023-02-02 14:20:00,138.61,138.65,138.34,138.41,148276.0,130.8913,130.9291,130.6363,130.7025,148276.0
2023-02-02 14:30:00,138.4,138.5,138.11,138.38,220787.0,130.693,130.7874,130.4192,130.6741,220787.0
2023-02-02 14:40:00,138.36,138.52,138.21,138.52,157497.0,130.6552,130.8063,130.5136,130.8063,157497.0
2023-02-02 14:50:00,138.51,138.66,138.07,138.2,205286.0,130.7969,130.9385,130.3814,130.5041,205286.0
2023-02-02 15:00:00,138.2,138.35,138.0,138.11,143052.0,130.5041,130.6458,130.3153,130.4192,143052.0
2023-02-02 15:10:00,138.12,138.32,138.05,138.12,204243.0,130.4286,130.6175,130.3625,130.4286,204243.0
2023-02-02 15:20:00,138.13,138.47,138.0,138.46,209488.0,130.438,130.7591,130.3153,130.7497,209488.0
2023-02-02 15:30:00,138.46,138.86,138.46,138.77,187247.0,130.7497,131.1274,130.7497,131.0424,187247.0
2023-02-02 15:40:00,138.78,138.89,138.66,138.76,270300.0,131.0518,131.1557,130.9385,131.033,270300.0
2023-02-02 15:50:00,138.77,139.02,138.74,138.94,653795.0,131.0424,131.2785,131.0141,131.2029,653795.0
2023-02-03 09:30:00,138.18,139.72,138.13,139.56,355150.0,130.4853,131.9395,130.438,131.7884,355150.0
2023-02-03 09:40:00,139.56,140.12,139.54,139.97,193241.0,131.7884,132.3172,131.7695,132.1756,193241.0
2023-02-03 09:50:00,140.0,140.12,139.54,139.68,189749.0,132.2039,132.3172,131.7695,131.9017,189749.0
2023-02-03 10:00:00,139.67,139.97,139.25,139.82,210421.0,131.8923,132.1756,131.4957,132.0339,210421.0
2023-02-03 10:10:00,139.84,140.25,139.75,139.87,117313.0,132.0528,132.44,131.9678,132.0811,117313.0
2023-02-03 10:20:00,139.89,140.19,139.89,140.07,105382.0,132.1,132.3833,132.1,132.27,105382.0
2023-02-03 10:30:00,140.07,140.64,140.02,140.55,170799.0,132.27,132.8083,132.2228,132.7233,170799.0
2023-02-03 10:40:00,140.55,140.79,140.45,140.76,196575.0,132.7233,132.9499,132.6289,132.9216,196575.0
2023-02-03 10:50:00,140.78,140.79,140.31,140.71,191407.0,132.9405,132.9499,132.4966,132.8744,191407.0
2023-02-03 11:00:00,140.72,140.98,140.42,140.45,221510.0,132.8838,133.1293,132.6005,132.6289,221510.0
2023-02-03 11:10:00,140.46,140.69,140.41,140.53,140902.0,132.6383,132.8555,132.5911,132.7044,140902.0
2023-02-03 11:20:00,140.53,140.99,140.49,140.95,183584.0,132.7044,133.1388,132.6666,133.101,183584.0
2023-02-03 11:30:00,140.96,141.18,140.63,140.74,295724.0,133.1105,133.3182,132.7988,132.9027,295724.0
2023-02-03 11:40:00,140.75,141.11,140.68,140.92,134565.0,132.9121,133.2521,132.846,133.0727,134565.0
2023-02-03 11:50:00,140.92,141.24,140.82,140.86,157439.0,133.0727,133.3749,132.9782,133.016,157439.0
2023-02-03 12:00:00,140.87,141.24,140.83,141.22,123727.0,133.0255,133.3749,132.9877,133.356,123727.0
2023-02-03 12:10:00,141.23,141.69,141.23,141.68,220410.0,133.3654,133.7998,133.3654,133.7904,220410.0
2023-02-03 12:20:00,141.67,142.06,141.63,142.01,290269.0,133.7809,134.1492,133.7431,134.102,290269.0
2023-02-03 12:30:00,142.01,142.33,141.83,141.85,246189.0,134.102,134.4042,133.932,133.9509,246189.0
2023-02-03 12:40:00,141.84,141.97,141.5,141.52,101374.0,133.9414,134.0642,133.6204,133.6393,101374.0
2023-02-03 12:50:00,141.5,141.63,140.92,141.11,127719.0,133.6204,133.7431,133.0727,133.2521,127719.0
2023-02-03 13:00:00,141.12,141.22,140.69,140.69,157320.0,133.2615,133.356,132.8555,132.8555,157320.0
2023-02-03 13:10:00,140.69,141.07,140.63,141.02,100989.0,132.8555,133.2143,132.7988,133.1671,100989.0
2023-02-03 13:20:00,141.0,141.11,140.74,140.77,84726.0,133.1482,133.2521,132.9027,132.931,84726.0
2023-02-03 13:30:00,140.76,140.91,140.64,140.87,86167.0,132.9216,133.0632,132.8083,133.0255,86167.0
2023-02-03 13:40:00,140.87,140.87,140.59,140.79,130068.0,133.0255,133.0255,132.7611,132.9499,130068.0
2023-02-03 13:50:00,140.8,141.1,140.8,140.98,86344.0,132.9594,133.2427,132.9594,133.1293,86344.0
2023-02-03 14:00:00,140.99,141.12,140.91,140.94,96441.0,133.1388,133.2615,133.0632,133.0916,96441.0
2023-02-03 14:10:00,140.93,141.14,140.85,141.01,127158.0,133.0821,133.2804,133.0066,133.1577,127158.0
2023-02-03 14:20:00,141.0,141.06,140.82,140.89,114746.0,133.1482,133.2049,132.9782,133.0443,114746.0
2023-02-03 14:30:00,140.9,140.9,140.63,140.82,90004.0,133.0538,133.0538,132.7988,132.9782,90004.0
2023-02-03 14:40:00,140.82,140.84,140.36,140.5,84817.0,132.9782,132.9971,132.5439,132.6761,84817.0
2023-02-03 14:50:00,140.51,140.55,140.14,140.24,110789.0,132.6855,132.7233,132.3361,132.4305,110789.0
2023-02-03 15:00:00,140.25,140.64,140.07,140.62,188368.0,132.44,132.8083,132.27,132.7894,188368.0
2023-02-03 15:10:00,140.61,141.09,140.55,140.94,269189.0,132.7799,133.2332,132.7233,133.0916,269189.0
2023-02-03 15:20:00,140.94,141.05,140.63,140.68,184743.0,133.0916,133.1954,132.7988,132.846,184743.0
2023-02-03 15:30:00,140.68,140.77,140.25,140.28,158814.0,132.846,132.931,132.44,132.4683,158814.0
2023-02-03 15:40:00,140.27,140.52,140.25,140.34,195001.0,132.4589,132.695,132.44,132.525,195001.0
2023-02-03 15:50:00,140.33,141.06,140.28,141.02,720483.0,132.5155,133.2049,132.4683,133.1671,720483.0
2023-02-06 09:30:00,140.23,140.98,140.19,140.47,270317.0,132.4211,133.1293,132.3833,132.6477,270317.0
2023-02-06 09:40:00,140.48,140.57,140.03,140.47,157773.0,132.6572,132.7422,132.2322,132.6477,157773.0
2023-02-06 09:50:00,140.45,140.8,140.34,140.76,172078.0,132.6289,132.9594,132.525,132.9216,172078.0
2023-02-06 10:00:00,140.78,140.87,140.42,140.78,142102.0,132.9405,133.0255,132.6005,132.9405,142102.0
2023-02-06 10:10:00,140.78,140.78,140.29,140.4,87666.0,132.9405,132.9405,132.4778,132.5816,87666.0
2023-02-06 10:20:00,140.39,140.74,140.36,140.67,76072.0,132.5722,132.9027,132.5439,132.8366,76072.0
2023-02-06 10:30:00,140.65,140.65,140.22,140.28,93860.0,132.8177,132.8177,132.4117,132.4683,93860.0
2023-02-06 10:40:00,140.28,140.38,140.11,140.24,129186.0,132.4683,132.5627,132.3078,132.4305,129186.0
2023-02-06 10:50:00,140.26,140.68,140.2,140.63,90641.0,132.4494,132.846,132.3928,132.7988,90641.0
2023-02-06 11:00:00,140.63,140.8,140.37,140.56,88888.0,132.7988,132.9594,132.5533,132.7327,88888.0
2023-02-06 11:10:00,140.56,140.78,140.53,140.71,73795.0,132.7327,132.9405,132.7044,132.8744,73795.0
2023-02-06 11:20:00,140.69,140.7,140.52,140.62,65109.0,132.8555,132.8649,132.695,132.7894,65109.0
2023-02-06 11:30:00,140.62,140.69,140.38,140.42,67282.0,132.7894,132.8555,132.5627,132.6005,67282.0
2023-02-06 11:40:00,140.41,140.51,140.26,140.29,62588.0,132.5911,132.6855,132.4494,132.4778,62588.0
2023-02-06 11:50:00,140.3,140.55,140.3,140.47,43780.0,132.4872,132.7233,132.4872,132.6477,43780.0
2023-02-06 12:00:00,140.49,140.55,140.28,140.48,59589.0,132.6666,132.7233,132.4683,132.6572,59589.0
2023-02-06 12:10:00,140.49,140.61,140.42,140.49,52043.0,132.6666,132.7799,132.6005,132.6666,52043.0
2023-02-06 12:20:00,140.46,140.64,140.44,140.62,34564.0,132.6383,132.8083,132.6194,132.7894,34564.0
2023-02-06 12:30:00,140.64,140.93,140.6,140.9,56222.0,132.8083,133.0821,132.7705,133.0538,56222.0
2023-02-06 12:40:00,140.89,141.13,140.88,141.06,103362.0,133.0443,133.271,133.0349,133.2049,103362.0
2023-02-06 12:50:00,141.06,141.16,140.93,140.96,72603.0,133.2049,133.2993,133.0821,133.1105,72603.0
2023-02-06 13:00:00,140.96,141.12,140.88,141.11,61486.0,133.1105,133.2615,133.0349,133.2521,61486.0
2023-02-06 13:10:00,141.11,141.27,140.85,141.25,66903.0,133.2521,133.4032,133.0066,133.3843,66903.0
2023-02-06 13:20:00,141.25,141.36,141.1,141.1,104617.0,133.3843,133.4882,133.2427,133.2427,104617.0
2023-02-06 13:30:00,141.1,141.26,141.07,141.15,54843.0,133.2427,133.3937,133.2143,133.2899,54843.0
2023-02-06 13:40:00,141.16,141.23,140.92,141.0,709517.0,133.2993,133.3654,133.0727,133.1482,709517.0
2023-02-06 13:50:00,140.99,141.39,140.98,141.36,84848.0,133.1388,133.5165,133.1293,133.4882,84848.0
2023-02-06 14:00:00,141.35,141.62,141.35,141.54,210081.0,133.4787,133.7337,133.4787,133.6582,210081.0
2023-02-06 14:10:00,141.53,141.8,141.46,141.74,163204.0,133.6487,133.9037,133.5826,133.847,163204.0
2023-02-06 14:20:00,141.75,141.75,141.46,141.56,124721.0,133.8565,133.8565,133.5826,133.677,124721.0
2023-02-06 14:30:00,141.56,141.67,141.53,141.64,76732.0,133.677,133.7809,133.6487,133.7526,76732.0
2023-02-06 14:40:00,141.64,141.74,141.59,141.65,70037.0,133.7526,133.847,133.7054,133.762,70037.0
2023-02-06 14:50:00,141.66,141.8,141.5,141.79,80555.0,133.7715,133.9037,133.6204,133.8942,80555.0
2023-02-06 15:00:00,141.79,141.81,141.48,141.74,86393.0,133.8942,133.9131,133.6015,133.847,86393.0
2023-02-06 15:10:00,141.74,141.89,141.67,141.8,130001.0,133.847,133.9887,133.7809,133.9037,130001.0
2023-02-06 15:20:00,141.81,141.87,141.61,141.79,149328.0,133.9131,133.9698,133.7243,133.8942,149328.0
2023-02-06 15:30:00,141.8,141.96,141.71,141.94,270014.0,133.9037,134.0548,133.8187,134.0359,270014.0
2023-02-06 15:40:00,141.94,142.05,141.86,141.99,331588.0,134.0359,134.1398,133.9603,134.0831,331588.0
2023-02-06 15:50:00,141.99,142.24,141.86,141.92,816359.0,134.0831,134.3192,133.9603,134.017,816359.0
2023-02-07 09:30:00,141.38,142.02,141.18,141.94,295789.0,133.5071,134.1114,133.3182,134.0359,295789.0
2023-02-07 09:40:00,141.95,142.17,141.66,141.87,100875.0,134.0453,134.2531,133.7715,133.9698,100875.0
2023-02-07 09:50:00,141.87,142.22,141.75,142.15,147916.0,133.9698,134.3003,133.8565,134.2342,147916.0
2023-02-07 10:00:00,142.1,142.17,141.88,141.99,249013.0,134.187,134.2531,133.9792,134.0831,249013.0
2023-02-07 10:10:00,141.95,142.18,141.84,142.16,344389.0,134.0453,134.2625,133.9414,134.2436,344389.0
2023-02-07 10:20:00,142.16,142.19,141.72,141.87,81084.0,134.2436,134.272,133.8281,133.9698,81084.0
2023-02-07 10:30:00,141.89,141.89,141.63,141.88,214408.0,133.9887,133.9887,133.7431,133.9792,214408.0
2023-02-07 10:40:00,141.88,142.05,141.8,142.05,80302.0,133.9792,134.1398,133.9037,134.1398,80302.0
2023-02-07 10:50:00,142.05,142.25,142.04,142.17,101395.0,134.1398,134.3286,134.1303,134.2531,101395.0
2023-02-07 11:00:00,142.17,142.39,142.09,142.34,97625.0,134.2531,134.4608,134.1775,134.4136,97625.0
2023-02-07 11:10:00,142.33,142.4,142.16,142.25,174545.0,134.4042,134.4703,134.2436,134.3286,174545.0
2023-02-07 11:20:00,142.25,142.39,142.23,142.36,70314.0,134.3286,134.4608,134.3097,134.4325,70314.0
2023-02-07 11:30:00,142.36,142.71,142.33,142.66,156340.0,134.4325,134.763,134.4042,134.7158,156340.0
2023-02-07 11:40:00,142.65,143.08,142.65,142.99,230168.0,134.7063,135.1124,134.7063,135.0274,230168.0
2023-02-07 11:50:00,143.02,143.16,142.97,143.14,96866.0,135.0557,135.1879,135.0085,135.1691,96866.0
2023-02-07 12:00:00,143.12,143.31,143.0,143.28,118893.0,135.1502,135.3296,135.0369,135.3013,118893.0
2023-02-07 12:10:00,143.28,143.36,142.91,142.93,173062.0,135.3013,135.3768,134.9519,134.9707,173062.0
2023-02-07 12:20:00,142.93,143.04,142.8,142.93,86366.0,134.9707,135.0746,134.848,134.9707,86366.0
2023-02-07 12:30:00,142.94,143.08,142.8,143.0,85544.0,134.9802,135.1124,134.848,135.0369,85544.0
2023-02-07 12:40:00,143.0,143.83,142.96,143.76,216894.0,135.0369,135.8206,134.9991,135.7545,216894.0
2023-02-07 12:50:00,143.77,144.28,143.64,144.2,229768.0,135.764,136.2456,135.6412,136.17,229768.0
2023-02-07 13:00:00,144.22,144.34,143.83,143.89,147796.0,136.1889,136.3022,135.8206,135.8773,147796.0
2023-02-07 13:10:00,143.92,144.0,142.95,143.27,138495.0,135.9056,135.9812,134.9896,135.2918,138495.0
2023-02-07 13:20:00,143.35,143.35,142.73,142.75,125926.0,135.3674,135.3674,134.7819,134.8008,125926.0
2023-02-07 13:30:00,142.74,142.74,142.0,142.39,307028.0,134.7913,134.7913,134.0925,134.4608,307028.0
2023-02-07 13:40:00,142.41,142.67,142.17,142.28,330042.0,134.4797,134.7252,134.2531,134.3569,330042.0
2023-02-07 13:50:00,142.28,142.62,142.25,142.41,87535.0,134.3569,134.678,134.3286,134.4797,87535.0
2023-02-07 14:00:00,142.4,143.08,142.36,143.0,114849.0,134.4703,135.1124,134.4325,135.0369,114849.0
2023-02-07 14:10:00,143.03,143.2,142.97,143.05,133398.0,135.0652,135.2257,135.0085,135.0841,133398.0
2023-02-07 14:20:00,143.03,143.28,142.87,143.14,136404.0,135.0652,135.3013,134.9141,135.1691,136404.0
2023-02-07 14:30:00,143.14,143.53,143.08,143.37,111548.0,135.1691,135.5373,135.1124,135.3862,111548.0
2023-02-07 14:40:00,143.38,143.47,143.26,143.3,62243.0,135.3957,135.4807,135.2824,135.3201,62243.0
2023-02-07 14:50:00,143.28,143.51,143.24,143.48,110619.0,135.3013,135.5185,135.2635,135.4901,110619.0
2023-02-07 15:00:00,143.5,143.71,143.18,143.18,244872.0,135.509,135.7073,135.2068,135.2068,244872.0
2023-02-07 15:10:00,143.19,143.6,143.19,143.46,113982.0,135.2163,135.6034,135.2163,135.4712,113982.0
2023-02-07 15:20:00,143.47,143.8,143.46,143.72,307191.0,135.4807,135.7923,135.4712,135.7168,307191.0
2023-02-07 15:30:00,143.73,143.76,143.47,143.68,201864.0,135.7262,135.7545,135.4807,135.679,201864.0
2023-02-07 15:40:00,143.69,143.8,143.56,143.75,210959.0,135.6884,135.7923,135.5657,135.7451,210959.0
2023-02-07 15:50:00,143.75,144.09,143.63,143.67,881362.0,135.7451,136.0662,135.6318,135.6695,881362.0
2023-02-08 09:30:00,142.65,143.34,142.27,143.26,238602.0,134.7063,135.3579,134.3475,135.2824,238602.0
2023-02-08 09:40:00,143.22,143.41,143.03,143.23,91149.0,135.2446,135.424,135.0652,135.254,91149.0
2023-02-08 09:50:00,143.22,143.57,143.19,143.48,90738.0,135.2446,135.5751,135.2163,135.4901,90738.0
2023-02-08 10:00:00,143.47,143.7,143.36,143.54,201376.0,135.4807,135.6979,135.3768,135.5468,201376.0
2023-02-08 10:10:00,143.53,144.04,143.45,143.95,125581.0,135.5373,136.0189,135.4618,135.9339,125581.0
2023-02-08 10:20:00,143.95,143.95,143.55,143.58,140285.0,135.9339,135.9339,135.5562,135.5846,140285.0
2023-02-08 10:30:00,143.56,143.7,143.15,143.68,132430.0,135.5657,135.6979,135.1785,135.679,132430.0
2023-02-08 10:40:00,143.68,143.99,143.58,143.93,93682.0,135.679,135.9717,135.5846,135.9151,93682.0
2023-02-08 10:50:00,143.92,143.99,143.64,143.92,106612.0,135.9056,135.9717,135.6412,135.9056,106612.0
2023-02-08 11:00:00,143.94,143.94,143.64,143.68,129163.0,135.9245,135.9245,135.6412,135.679,129163.0
2023-02-08 11:10:00,143.67,144.0,143.51,144.0,97223.0,135.6695,135.9812,135.5185,135.9812,97223.0
2023-02-08 11:20:00,143.93,144.0,143.3,143.48,79152.0,135.9151,135.9812,135.3201,135.4901,79152.0
2023-02-08 11:30:00,143.46,143.47,143.09,143.19,81642.0,135.4712,135.4807,135.1218,135.2163,81642.0
2023-02-08 11:40:00,143.21,143.21,142.85,142.95,66518.0,135.2352,135.2352,134.8952,134.9896,66518.0
2023-02-08 11:50:00,142.96,143.15,142.68,143.12,85679.0,134.9991,135.1785,134.7347,135.1502,85679.0
2023-02-08 12:00:00,143.12,143.24,142.97,143.19,43766.0,135.1502,135.2635,135.0085,135.2163,43766.0
2023-02-08 12:10:00,143.19,143.42,143.04,143.04,70854.0,135.2163,135.4335,135.0746,135.0746,70854.0
2023-02-08 12:20:00,143.03,143.31,143.03,143.31,59167.0,135.0652,135.3296,135.0652,135.3296,59167.0
2023-02-08 12:30:00,143.32,143.4,143.06,143.08,62596.0,135.339,135.4146,135.0935,135.1124,62596.0
2023-02-08 12:40:00,143.09,143.12,142.86,143.02,76159.0,135.1218,135.1502,134.9046,135.0557,76159.0
2023-02-08 12:50:00,143.02,143.29,143.01,143.28,35357.0,135.0557,135.3107,135.0463,135.3013,35357.0
2023-02-08 13:00:00,143.29,143.41,143.13,143.3,67219.0,135.3107,135.424,135.1596,135.3201,67219.0
2023-02-08 13:10:00,143.32,143.6,143.28,143.53,49870.0,135.339,135.6034,135.3013,135.5373,49870.0
2023-02-08 13:20:00,143.54,143.69,143.39,143.39,62230.0,135.5468,135.6884,135.4051,135.4051,62230.0
2023-02-08 13:30:00,143.39,143.48,143.29,143.3,67182.0,135.4051,135.4901,135.3107,135.3201,67182.0
2023-02-08 13:40:00,143.3,143.43,143.22,143.27,47576.0,135.3201,135.4429,135.2446,135.2918,47576.0
2023-02-08 13:50:00,143.26,143.35,143.17,143.29,42644.0,135.2824,135.3674,135.1974,135.3107,42644.0
2023-02-08 14:00:00,143.3,143.31,143.03,143.11,46161.0,135.3201,135.3296,135.0652,135.1407,46161.0
2023-02-08 14:10:00,143.11,143.3,143.08,143.22,59753.0,135.1407,135.3201,135.1124,135.2446,59753.0
2023-02-08 14:20:00,143.22,143.23,143.01,143.02,79710.0,135.2446,135.254,135.0463,135.0557,79710.0
2023-02-08 14:30:00,143.0,143.04,142.82,142.84,76249.0,135.0369,135.0746,134.8669,134.8858,76249.0
2023-02-08 14:40:00,142.85,142.89,142.53,142.76,71090.0,134.8952,134.933,134.593,134.8102,71090.0
2023-02-08 14:50:00,142.78,143.05,142.77,143.01,114897.0,134.8291,135.0841,134.8197,135.0463,114897.0
2023-02-08 15:00:00,143.01,143.07,142.76,142.88,92319.0,135.0463,135.103,134.8102,134.9235,92319.0
2023-02-08 15:10:00,142.89,142.89,142.62,142.64,67895.0,134.933,134.933,134.678,134.6969,67895.0
2023-02-08 15:20:00,142.65,143.1,142.65,142.87,120983.0,134.7063,135.1313,134.7063,134.9141,120983.0
2023-02-08 15:30:00,142.87,143.01,142.75,142.98,72012.0,134.9141,135.0463,134.8008,135.018,72012.0
2023-02-08 15:40:00,142.98,142.98,142.57,142.59,131327.0,135.018,135.018,134.6308,134.6497,131327.0
2023-02-08 15:50:00,142.56,142.86,142.54,142.64,507096.0,134.6214,134.9046,134.6025,134.6969,507096.0
2023-02-09 09:30:00,143.12,143.34,142.57,142.79,201793.0,135.1502,135.3579,134.6308,134.8385,201793.0
2023-02-09 09:40:00,142.78,143.0,142.62,142.73,109501.0,134.8291,135.0369,134.678,134.7819,109501.0
2023-02-09 09:50:00,142.73,142.97,142.14,142.31,131731.0,134.7819,135.0085,134.2247,134.3853,131731.0
2023-02-09 10:00:00,142.32,142.47,142.22,142.26,79412.0,134.3947,134.5364,134.3003,134.3381,79412.0
2023-02-09 10:10:00,142.26,142.68,142.23,142.56,79028.0,134.3381,134.7347,134.3097,134.6214,79028.0
2023-02-09 10:20:00,142.52,142.61,141.98,142.02,64418.0,134.5836,134.6686,134.0737,134.1114,64418.0
2023-02-09 10:30:00,141.98,142.28,141.94,142.22,89049.0,134.0737,134.3569,134.0359,134.3003,89049.0
2023-02-09 10:40:00,142.27,142.38,141.98,142.14,51095.0,134.3475,134.4514,134.0737,134.2247,51095.0
2023-02-09 10:50:00,142.12,142.26,142.0,142.06,35288.0,134.2059,134.3381,134.0925,134.1492,35288.0
2023-02-09 11:00:00,142.05,142.07,141.63,141.83,77655.0,134.1398,134.1586,133.7431,133.932,77655.0
2023-02-09 11:10:00,141.82,141.92,141.72,141.9,44951.0,133.9226,134.017,133.8281,133.9981,44951.0
2023-02-09 11:20:00,141.87,142.01,141.75,141.98,57731.0,133.9698,134.102,133.8565,134.0737,57731.0
2023-02-09 11:30:00,141.98,142.03,141.76,141.87,50031.0,134.0737,134.1209,133.8659,133.9698,50031.0
2023-02-09 11:40:00,141.88,141.88,141.62,141.7,58235.0,133.9792,133.9792,133.7337,133.8092,58235.0
2023-02-09 11:50:00,141.73,141.81,141.66,141.8,37831.0,133.8376,133.9131,133.7715,133.9037,37831.0
2023-02-09 12:00:00,141.79,141.95,141.72,141.93,31810.0,133.8942,134.0453,133.8281,134.0264,31810.0
2023-02-09 12:10:00,141.92,142.0,141.74,141.92,46692.0,134.017,134.0925,133.847,134.017,46692.0
2023-02-09 12:20:00,141.9,142.09,141.79,141.8,67419.0,133.9981,134.1775,133.8942,133.9037,67419.0
2023-02-09 12:30:00,141.78,141.85,141.22,141.22,91267.0,133.8848,133.9509,133.356,133.356,91267.0
2023-02-09 12:40:00,141.22,141.41,141.17,141.2,69418.0,133.356,133.5354,133.3088,133.3371,69418.0
2023-02-09 12:50:00,141.19,141.43,141.17,141.3,69365.0,133.3276,133.5543,133.3088,133.4315,69365.0
2023-02-09 13:00:00,141.3,141.43,141.18,141.31,62904.0,133.4315,133.5543,133.3182,133.441,62904.0
2023-02-09 13:10:00,141.32,141.38,141.16,141.17,33073.0,133.4504,133.5071,133.2993,133.3088,33073.0
2023-02-09 13:20:00,141.18,141.23,141.02,141.07,44045.0,133.3182,133.3654,133.1671,133.2143,44045.0
2023-02-09 13:30:00,141.08,141.28,140.98,141.04,33871.0,133.2238,133.4126,133.1293,133.186,33871.0
2023-02-09 13:40:00,141.04,141.04,140.82,140.95,46635.0,133.186,133.186,132.9782,133.101,46635.0
2023-02-09 13:50:00,140.97,141.18,140.92,141.17,53680.0,133.1199,133.3182,133.0727,133.3088,53680.0
2023-02-09 14:00:00,141.16,141.23,140.99,141.11,53116.0,133.2993,133.3654,133.1388,133.2521,53116.0
2023-02-09 14:10:00,141.11,141.11,140.79,140.86,46862.0,133.2521,133.2521,132.9499,133.016,46862.0
2023-02-09 14:20:00,140.85,141.0,140.81,140.82,53745.0,133.0066,133.1482,132.9688,132.9782,53745.0
2023-02-09 14:30:00,140.82,140.97,140.73,140.78,42670.0,132.9782,133.1199,132.8933,132.9405,42670.0
2023-02-09 14:40:00,140.78,140.97,140.75,140.87,75815.0,132.9405,133.1199,132.9121,133.0255,75815.0
2023-02-09 14:50:00,140.88,140.91,140.63,140.66,68149.0,133.0349,133.0632,132.7988,132.8272,68149.0
2023-02-09 15:00:00,140.65,140.65,140.23,140.43,64860.0,132.8177,132.8177,132.4211,132.61,64860.0
2023-02-09 15:10:00,140.47,140.49,140.29,140.4,73728.0,132.6477,132.6666,132.4778,132.5816,73728.0
2023-02-09 15:20:00,140.4,140.48,140.12,140.15,78561.0,132.5816,132.6572,132.3172,132.3456,78561.0
2023-02-09 15:30:00,140.13,140.33,139.87,140.33,160490.0,132.3267,132.5155,132.0811,132.5155,160490.0
2023-02-09 15:40:00,140.32,140.38,140.17,140.18,297187.0,132.5061,132.5627,132.3644,132.3739,297187.0
2023-02-09 15:50:00,140.2,140.69,140.2,140.47,598669.0,132.3928,132.8555,132.3928,132.6477,598669.0
2023-02-10 09:30:00,139.78,139.97,139.02,139.04,205906.0,131.9962,132.1756,131.2785,131.2974,205906.0
2023-02-10 09:40:00,139.04,139.4,138.59,139.35,176398.0,131.2974,131.6373,130.8724,131.5901,176398.0
2023-02-10 09:50:00,139.33,139.6,139.11,139.19,142046.0,131.5712,131.8262,131.3635,131.439,142046.0
2023-02-10 10:00:00,139.22,139.41,138.73,139.41,146644.0,131.4673,131.6468,131.0046,131.6468,146644.0
2023-02-10 10:10:00,139.39,139.9,139.37,139.78,132324.0,131.6279,132.1095,131.609,131.9962,132324.0
2023-02-10 10:20:00,139.79,139.94,139.7,139.94,61054.0,132.0056,132.1473,131.9206,132.1473,61054.0
2023-02-10 10:30:00,139.93,140.14,139.84,140.12,103740.0,132.1378,132.3361,132.0528,132.3172,103740.0
2023-02-10 10:40:00,140.11,140.11,139.8,139.88,76323.0,132.3078,132.3078,132.015,132.0906,76323.0
2023-02-10 10:50:00,139.85,139.92,139.54,139.86,66002.0,132.0623,132.1284,131.7695,132.0717,66002.0
2023-02-10 11:00:00,139.88,140.41,139.86,140.31,134189.0,132.0906,132.5911,132.0717,132.4966,134189.0
2023-02-10 11:10:00,140.3,140.6,140.2,140.56,92063.0,132.4872,132.7705,132.3928,132.7327,92063.0
2023-02-10 11:20:00,140.57,140.64,140.34,140.43,87005.0,132.7422,132.8083,132.525,132.61,87005.0
2023-02-10 11:30:00,140.42,140.59,140.31,140.43,49067.0,132.6005,132.7611,132.4966,132.61,49067.0
2023-02-10 11:40:00,140.44,140.52,140.14,140.19,40167.0,132.6194,132.695,132.3361,132.3833,40167.0
2023-02-10 11:50:00,140.18,140.48,140.17,140.28,113771.0,132.3739,132.6572,132.3644,132.4683,113771.0
2023-02-10 12:00:00,140.26,140.37,140.14,140.26,48508.0,132.4494,132.5533,132.3361,132.4494,48508.0
2023-02-10 12:10:00,140.24,140.26,139.88,140.09,62745.0,132.4305,132.4494,132.0906,132.2889,62745.0
2023-02-10 12:20:00,140.09,140.37,140.09,140.18,55311.0,132.2889,132.5533,132.2889,132.3739,55311.0
2023-02-10 12:30:00,140.2,140.42,140.12,140.25,79815.0,132.3928,132.6005,132.3172,132.44,79815.0
2023-02-10 12:40:00,140.26,140.36,140.22,140.28,39449.0,132.4494,132.5439,132.4117,132.4683,39449.0
2023-02-10 12:50:00,140.28,140.54,140.27,140.51,42149.0,132.4683,132.7138,132.4589,132.6855,42149.0
2023-02-10 13:00:00,140.52,140.54,140.4,140.44,30648.0,132.695,132.7138,132.5816,132.6194,30648.0
2023-02-10 13:10:00,140.44,140.63,140.42,140.61,46076.0,132.6194,132.7988,132.6005,132.7799,46076.0
2023-02-10 13:20:00,140.61,140.8,140.6,140.69,98990.0,132.7799,132.9594,132.7705,132.8555,98990.0
2023-02-10 13:30:00,140.69,140.77,140.63,140.75,51684.0,132.8555,132.931,132.7988,132.9121,51684.0
2023-02-10 13:40:00,140.75,140.75,140.52,140.67,42187.0,132.9121,132.9121,132.695,132.8366,42187.0
2023-02-10 13:50:00,140.66,140.66,140.42,140.42,35847.0,132.8272,132.8272,132.6005,132.6005,35847.0
2023-02-10 14:00:00,140.44,140.59,140.34,140.46,116963.0,132.6194,132.7611,132.525,132.6383,116963.0
2023-02-10 14:10:00,140.45,140.54,140.29,140.46,165056.0,132.6289,132.7138,132.4778,132.6383,165056.0
2023-02-10 14:20:00,140.45,140.56,140.38,140.38,45870.0,132.6289,132.7327,132.5627,132.5627,45870.0
2023-02-10 14:30:00,140.39,140.66,140.28,140.66,63747.0,132.5722,132.8272,132.4683,132.8272,63747.0
2023-02-10 14:40:00,140.69,140.71,140.39,140.57,49875.0,132.8555,132.8744,132.5722,132.7422,49875.0
2023-02-10 14:50:00,140.57,140.78,140.56,140.69,75391.0,132.7422,132.9405,132.7327,132.8555,75391.0
2023-02-10 15:00:00,140.7,140.83,140.63,140.73,95056.0,132.8649,132.9877,132.7988,132.8933,95056.0
2023-02-10 15:10:00,140.73,140.84,140.66,140.76,50265.0,132.8933,132.9971,132.8272,132.9216,50265.0
2023-02-10 15:20:00,140.74,140.88,140.7,140.86,66174.0,132.9027,133.0349,132.8649,133.016,66174.0
2023-02-10 15:30:00,140.87,141.13,140.87,141.11,194908.0,133.0255,133.271,133.0255,133.2521,194908.0
2023-02-10 15:40:00,141.11,141.19,140.85,141.14,148822.0,133.2521,133.3276,133.0066,133.2804,148822.0
2023-02-10 15:50:00,141.16,141.28,140.97,141.03,398017.0,133.2993,133.4126,133.1199,133.1766,398017.0
2023-02-13 09:30:00,141.3,141.62,140.74,141.62,243637.0,133.4315,133.7337,132.9027,133.7337,243637.0
2023-02-13 09:40:00,141.62,141.72,141.21,141.71,91205.0,133.7337,133.8281,133.3465,133.8187,91205.0
2023-02-13 09:50:00,141.75,142.09,141.67,142.03,84987.0,133.8565,134.1775,133.7809,134.1209,84987.0
2023-02-13 10:00:00,142.03,142.48,142.01,142.22,102827.0,134.1209,134.5458,134.102,134.3003,102827.0
2023-02-13 10:10:00,142.19,142.26,141.92,142.04,115304.0,134.272,134.3381,134.017,134.1303,115304.0
2023-02-13 10:20:00,142.05,142.31,142.02,142.21,93018.0,134.1398,134.3853,134.1114,134.2908,93018.0
2023-02-13 10:30:00,142.22,142.25,142.0,142.06,62146.0,134.3003,134.3286,134.0925,134.1492,62146.0
2023-02-13 10:40:00,142.07,142.36,141.95,142.35,76883.0,134.1586,134.4325,134.0453,134.423,76883.0
2023-02-13 10:50:00,142.36,142.53,142.23,142.31,91469.0,134.4325,134.593,134.3097,134.3853,91469.0
2023-02-13 11:00:00,142.32,142.44,142.26,142.31,68019.0,134.3947,134.508,134.3381,134.3853,68019.0
2023-02-13 11:10:00,142.32,142.43,142.15,142.19,68312.0,134.3947,134.4986,134.2342,134.272,68312.0
2023-02-13 11:20:00,142.19,142.21,142.0,142.2,49960.0,134.272,134.2908,134.0925,134.2814,49960.0
2023-02-13 11:30:00,142.2,142.21,142.02,142.09,55475.0,134.2814,134.2908,134.1114,134.1775,55475.0
2023-02-13 11:40:00,142.1,142.49,142.1,142.35,95235.0,134.187,134.5553,134.187,134.423,95235.0
2023-02-13 11:50:00,142.34,142.34,142.02,142.09,41574.0,134.4136,134.4136,134.1114,134.1775,41574.0
2023-02-13 12:00:00,142.08,142.2,142.03,142.18,44421.0,134.1681,134.2814,134.1209,134.2625,44421.0
2023-02-13 12:10:00,142.17,142.37,142.13,142.3,46654.0,134.2531,134.4419,134.2153,134.3758,46654.0
2023-02-13 12:20:00,142.3,142.31,142.17,142.28,40414.0,134.3758,134.3853,134.2531,134.3569,40414.0
2023-02-13 12:30:00,142.29,142.32,142.11,142.22,60002.0,134.3664,134.3947,134.1964,134.3003,60002.0
2023-02-13 12:40:00,142.22,142.23,142.0,142.15,52579.0,134.3003,134.3097,134.0925,134.2342,52579.0
2023-02-13 12:50:00,142.15,142.22,142.06,142.17,44693.0,134.2342,134.3003,134.1492,134.2531,44693.0
2023-02-13 13:00:00,142.17,142.27,142.11,142.2,63779.0,134.2531,134.3475,134.1964,134.2814,63779.0
2023-02-13 13:10:00,142.17,142.25,142.14,142.22,35192.0,134.2531,134.3286,134.2247,134.3003,35192.0
2023-02-13 13:20:00,142.21,142.26,142.12,142.23,41757.0,134.2908,134.3381,134.2059,134.3097,41757.0
2023-02-13 13:30:00,142.25,142.36,142.22,142.3,40053.0,134.3286,134.4325,134.3003,134.3758,40053.0
2023-02-13 13:40:00,142.31,142.44,142.29,142.44,61673.0,134.3853,134.508,134.3664,134.508,61673.0
2023-02-13 13:50:00,142.44,142.47,142.35,142.37,53208.0,134.508,134.5364,134.423,134.4419,53208.0
2023-02-13 14:00:00,142.37,142.41,142.23,142.33,63227.0,134.4419,134.4797,134.3097,134.4042,63227.0
2023-02-13 14:10:00,142.35,142.39,142.2,142.25,58826.0,134.423,134.4608,134.2814,134.3286,58826.0
2023-02-13 14:20:00,142.25,142.31,142.15,142.16,88576.0,134.3286,134.3853,134.2342,134.2436,88576.0
2023-02-13 14:30:00,142.15,142.17,141.92,142.09,81552.0,134.2342,134.2531,134.017,134.1775,81552.0
2023-02-13 14:40:00,142.07,142.08,141.88,141.96,56069.0,134.1586,134.1681,133.9792,134.0548,56069.0
2023-02-13 14:50:00,141.97,142.28,141.94,142.25,55049.0,134.0642,134.3569,134.0359,134.3286,55049.0
2023-02-13 15:00:00,142.25,142.53,142.17,142.43,130075.0,134.3286,134.593,134.2531,134.4986,130075.0
2023-02-13 15:10:00,142.43,142.5,142.32,142.38,72246.0,134.4986,134.5647,134.3947,134.4514,72246.0
2023-02-13 15:20:00,142.39,142.46,142.28,142.37,90006.0,134.4608,134.5269,134.3569,134.4419,90006.0
2023-02-13 15:30:00,142.38,142.48,142.3,142.48,95344.0,134.4514,134.5458,134.3758,134.5458,95344.0
2023-02-13 15:40:00,142.47,142.63,142.44,142.56,180063.0,134.5364,134.6875,134.508,134.6214,180063.0
2023-02-13 15:50:00,142.53,142.73,142.39,142.63,582755.0,134.593,134.7819,134.4608,134.6875,582755.0
2023-02-14 09:30:00,142.5,142.57,141.59,142.04,238609.0,134.5647,134.6308,133.7054,134.1303,238609.0
2023-02-14 09:40:00,142.06,142.39,141.84,142.17,100913.0,134.1492,134.4608,133.9414,134.2531,100913.0
2023-02-14 09:50:00,142.17,142.94,142.17,142.88,133237.0,134.2531,134.9802,134.2531,134.9235,133237.0
2023-02-14 10:00:00,142.91,143.1,142.8,143.08,219968.0,134.9519,135.1313,134.848,135.1124,219968.0
2023-02-14 10:10:00,143.06,143.63,142.99,143.41,177388.0,135.0935,135.6318,135.0274,135.424,177388.0
2023-02-14 10:20:00,143.43,143.51,142.98,143.02,88372.0,135.4429,135.5185,135.018,135.0557,88372.0
2023-02-14 10:30:00,143.04,143.18,142.4,142.4,167007.0,135.0746,135.2068,134.4703,134.4703,167007.0
2023-02-14 10:40:00,142.39,142.75,142.28,142.65,198034.0,134.4608,134.8008,134.3569,134.7063,198034.0
2023-02-14 10:50:00,142.63,142.71,142.15,142.22,83285.0,134.6875,134.763,134.2342,134.3003,83285.0
2023-02-14 11:00:00,142.21,142.84,142.16,142.58,97068.0,134.2908,134.8858,134.2436,134.6402,97068.0
2023-02-14 11:10:00,142.59,142.85,142.51,142.77,72087.0,134.6497,134.8952,134.5741,134.8197,72087.0
2023-02-14 11:20:00,142.75,142.83,142.14,142.2,67682.0,134.8008,134.8763,134.2247,134.2814,67682.0
2023-02-14 11:30:00,142.21,142.23,141.83,141.96,100277.0,134.2908,134.3097,133.932,134.0548,100277.0
2023-02-14 11:40:00,141.95,142.06,141.84,141.98,60065.0,134.0453,134.1492,133.9414,134.0737,60065.0
2023-02-14 11:50:00,142.0,142.01,141.63,141.9,87149.0,134.0925,134.102,133.7431,133.9981,87149.0
2023-02-14 12:00:00,141.84,142.04,141.8,142.01,50421.0,133.9414,134.1303,133.9037,134.102,50421.0
2023-02-14 12:10:00,142.02,142.29,142.01,142.22,60163.0,134.1114,134.3664,134.102,134.3003,60163.0
2023-02-14 12:20:00,142.21,142.35,142.09,142.23,51500.0,134.2908,134.423,134.1775,134.3097,51500.0
2023-02-14 12:30:00,142.22,142.33,142.14,142.2,39301.0,134.3003,134.4042,134.2247,134.2814,39301.0
2023-02-14 12:40:00,142.18,142.3,142.16,142.22,37241.0,134.2625,134.3758,134.2436,134.3003,37241.0
2023-02-14 12:50:00,142.21,142.42,142.09,142.31,49618.0,134.2908,134.4891,134.1775,134.3853,49618.0
2023-02-14 13:00:00,142.31,142.93,142.26,142.69,86878.0,134.3853,134.9707,134.3381,134.7441,86878.0
2023-02-14 13:10:00,142.69,142.97,142.55,142.75,84412.0,134.7441,135.0085,134.6119,134.8008,84412.0
2023-02-14 13:20:00,142.72,142.78,142.48,142.5,60025.0,134.7724,134.8291,134.5458,134.5647,60025.0
2023-02-14 13:30:00,142.51,142.68,142.49,142.56,91897.0,134.5741,134.7347,134.5553,134.6214,91897.0
2023-02-14 13:40:00,142.58,142.97,142.54,142.83,108683.0,134.6402,135.0085,134.6025,134.8763,108683.0
2023-02-14 13:50:00,142.84,143.31,142.75,143.22,225608.0,134.8858,135.3296,134.8008,135.2446,225608.0
2023-02-14 14:00:00,143.24,143.54,143.1,143.19,221185.0,135.2635,135.5468,135.1313,135.2163,221185.0
2023-02-14 14:10:00,143.22,143.6,143.21,143.57,184968.0,135.2446,135.6034,135.2352,135.5751,184968.0
2023-02-14 14:20:00,143.57,143.67,143.4,143.56,128033.0,135.5751,135.6695,135.4146,135.5657,128033.0
2023-02-14 14:30:00,143.55,143.81,143.53,143.67,130898.0,135.5562,135.8017,135.5373,135.6695,130898.0
2023-02-14 14:40:00,143.67,143.69,143.47,143.48,80389.0,135.6695,135.6884,135.4807,135.4901,80389.0
2023-02-14 14:50:00,143.49,143.6,143.38,143.49,83416.0,135.4996,135.6034,135.3957,135.4996,83416.0
2023-02-14 15:00:00,143.49,143.59,143.25,143.28,81556.0,135.4996,135.594,135.2729,135.3013,81556.0
2023-02-14 15:10:00,143.28,143.42,143.13,143.31,94425.0,135.3013,135.4335,135.1596,135.3296,94425.0
2023-02-14 15:20:00,143.3,143.47,143.28,143.41,127559.0,135.3201,135.4807,135.3013,135.424,127559.0
2023-02-14 15:30:00,143.41,143.48,143.24,143.41,154670.0,135.424,135.4901,135.2635,135.424,154670.0
2023-02-14 15:40:00,143.41,143.63,143.37,143.52,237174.0,135.424,135.6318,135.3862,135.5279,237174.0
2023-02-14 15:50:00,143.53,143.65,143.09,143.23,742584.0,135.5373,135.6507,135.1218,135.254,742584.0
2023-02-15 09:30:00,141.61,142.6,141.3,142.28,331292.0,133.7243,134.6591,133.4315,134.3569,331292.0
2023-02-15 09:40:00,142.29,142.54,142.03,142.48,85724.0,134.3664,134.6025,134.1209,134.5458,85724.0
2023-02-15 09:50:00,142.51,142.77,142.34,142.74,84416.0,134.5741,134.8197,134.4136,134.7913,84416.0
2023-02-15 10:00:00,142.74,143.23,142.67,142.78,161069.0,134.7913,135.254,134.7252,134.8291,161069.0
2023-02-15 10:10:00,142.76,142.81,142.41,142.78,140291.0,134.8102,134.8574,134.4797,134.8291,140291.0
2023-02-15 10:20:00,142.79,142.86,142.55,142.75,61003.0,134.8385,134.9046,134.6119,134.8008,61003.0
2023-02-15 10:30:00,142.74,143.14,142.68,142.93,72358.0,134.7913,135.1691,134.7347,134.9707,72358.0
2023-02-15 10:40:00,142.94,143.03,142.62,142.71,87366.0,134.9802,135.0652,134.678,134.763,87366.0
2023-02-15 10:50:00,142.7,143.14,142.66,142.99,77463.0,134.7536,135.1691,134.7158,135.0274,77463.0
2023-02-15 11:00:00,142.99,143.34,142.94,143.26,83277.0,135.0274,135.3579,134.9802,135.2824,83277.0
2023-02-15 11:10:00,143.28,143.36,143.15,143.19,50815.0,135.3013,135.3768,135.1785,135.2163,50815.0
2023-02-15 11:20:00,143.2,143.28,143.04,143.27,49057.0,135.2257,135.3013,135.0746,135.2918,49057.0
2023-02-15 11:30:00,143.28,143.3,143.0,143.22,69477.0,135.3013,135.3201,135.0369,135.2446,69477.0
2023-02-15 11:40:00,143.23,143.42,143.21,143.33,88654.0,135.254,135.4335,135.2352,135.3485,88654.0
2023-02-15 11:50:00,143.33,143.43,143.16,143.22,85630.0,135.3485,135.4429,135.1879,135.2446,85630.0
2023-02-15 12:00:00,143.22,143.28,142.98,143.09,134407.0,135.2446,135.3013,135.018,135.1218,134407.0
2023-02-15 12:10:00,143.1,143.19,142.8,142.82,36463.0,135.1313,135.2163,134.848,134.8669,36463.0
2023-02-15 12:20:00,142.82,142.82,142.62,142.65,58901.0,134.8669,134.8669,134.678,134.7063,58901.0
2023-02-15 12:30:00,142.63,142.78,142.6,142.76,74359.0,134.6875,134.8291,134.6591,134.8102,74359.0
2023-02-15 12:40:00,142.75,142.94,142.75,142.82,51485.0,134.8008,134.9802,134.8008,134.8669,51485.0
2023-02-15 12:50:00,142.84,142.95,142.78,142.83,44003.0,134.8858,134.9896,134.8291,134.8763,44003.0
2023-02-15 13:00:00,142.84,142.93,142.76,142.93,49128.0,134.8858,134.9707,134.8102,134.9707,49128.0
2023-02-15 13:10:00,142.92,143.07,142.9,143.03,50569.0,134.9613,135.103,134.9424,135.0652,50569.0
2023-02-15 13:20:00,143.05,143.18,143.05,143.1,41746.0,135.0841,135.2068,135.0841,135.1313,41746.0
2023-02-15 13:30:00,143.1,143.12,142.9,142.91,45130.0,135.1313,135.1502,134.9424,134.9519,45130.0
2023-02-15 13:40:00,142.92,143.28,142.9,143.25,47312.0,134.9613,135.3013,134.9424,135.2729,47312.0
2023-02-15 13:50:00,143.26,143.27,143.12,143.21,46165.0,135.2824,135.2918,135.1502,135.2352,46165.0
2023-02-15 14:00:00,143.22,143.23,143.05,143.16,44778.0,135.2446,135.254,135.0841,135.1879,44778.0
2023-02-15 14:10:00,143.15,143.24,143.1,143.14,48179.0,135.1785,135.2635,135.1313,135.1691,48179.0
2023-02-15 14:20:00,143.14,143.3,143.11,143.3,56070.0,135.1691,135.3201,135.1407,135.3201,56070.0
2023-02-15 14:30:00,143.31,143.36,143.25,143.31,76735.0,135.3296,135.3768,135.2729,135.3296,76735.0
2023-02-15 14:40:00,143.31,143.42,143.2,143.22,55339.0,135.3296,135.4335,135.2257,135.2446,55339.0
2023-02-15 14:50:00,143.22,143.25,142.87,142.93,50114.0,135.2446,135.2729,134.9141,134.9707,50114.0
2023-02-15 15:00:00,142.93,143.09,142.91,143.06,51023.0,134.9707,135.1218,134.9519,135.0935,51023.0
2023-02-15 15:10:00,143.05,143.17,143.0,143.07,59670.0,135.0841,135.1974,135.0369,135.103,59670.0
2023-02-15 15:20:00,143.09,143.34,143.09,143.26,93315.0,135.1218,135.3579,135.1218,135.2824,93315.0
2023-02-15 15:30:00,143.25,143.71,143.21,143.69,131355.0,135.2729,135.7073,135.2352,135.6884,131355.0
2023-02-15 15:40:00,143.71,143.75,143.53,143.65,153951.0,135.7073,135.7451,135.5373,135.6507,153951.0
2023-02-15 15:50:00,143.68,143.89,143.65,143.86,464328.0,135.679,135.8773,135.6507,135.849,464328.0
2023-02-16 09:30:00,142.91,143.24,142.41,142.85,231065.0,134.9519,135.2635,134.4797,134.8952,231065.0
2023-02-16 09:40:00,142.85,143.04,142.61,142.73,105276.0,134.8952,135.0746,134.6686,134.7819,105276.0
2023-02-16 09:50:00,142.72,142.94,142.47,142.54,125188.0,134.7724,134.9802,134.5364,134.6025,125188.0
2023-02-16 10:00:00,142.51,142.81,142.36,142.75,166560.0,134.5741,134.8574,134.4325,134.8008,166560.0
2023-02-16 10:10:00,142.74,143.38,142.73,143.33,155100.0,134.7913,135.3957,134.7819,135.3485,155100.0
2023-02-16 10:20:00,143.33,143.39,142.9,143.01,170693.0,135.3485,135.4051,134.9424,135.0463,170693.0
2023-02-16 10:30:00,143.0,143.24,142.93,142.96,109420.0,135.0369,135.2635,134.9707,134.9991,109420.0
2023-02-16 10:40:00,142.96,142.96,142.58,142.82,143315.0,134.9991,134.9991,134.6402,134.8669,143315.0
2023-02-16 10:50:00,142.83,142.97,142.7,142.97,142497.0,134.8763,135.0085,134.7536,135.0085,142497.0
2023-02-16 11:00:00,142.99,143.14,142.74,142.75,100479.0,135.0274,135.1691,134.7913,134.8008,100479.0
2023-02-16 11:10:00,142.75,142.81,142.35,142.54,92084.0,134.8008,134.8574,134.423,134.6025,92084.0
2023-02-16 11:20:00,142.54,142.71,142.45,142.66,96198.0,134.6025,134.763,134.5175,134.7158,96198.0
2023-02-16 11:30:00,142.67,142.76,142.36,142.39,61534.0,134.7252,134.8102,134.4325,134.4608,61534.0
2023-02-16 11:40:00,142.38,142.63,142.28,142.42,75970.0,134.4514,134.6875,134.3569,134.4891,75970.0
2023-02-16 11:50:00,142.41,142.54,142.37,142.47,46615.0,134.4797,134.6025,134.4419,134.5364,46615.0
2023-02-16 12:00:00,142.5,142.53,142.36,142.51,34684.0,134.5647,134.593,134.4325,134.5741,34684.0
2023-02-16 12:10:00,142.51,142.69,142.3,142.31,74553.0,134.5741,134.7441,134.3758,134.3853,74553.0
2023-02-16 12:20:00,142.28,142.83,142.28,142.68,83405.0,134.3569,134.8763,134.3569,134.7347,83405.0
2023-02-16 12:30:00,142.69,142.91,142.65,142.85,53875.0,134.7441,134.9519,134.7063,134.8952,53875.0
2023-02-16 12:40:00,142.82,142.98,142.79,142.9,32261.0,134.8669,135.018,134.8385,134.9424,32261.0
2023-02-16 12:50:00,142.89,142.91,142.73,142.81,37571.0,134.933,134.9519,134.7819,134.8574,37571.0
2023-02-16 13:00:00,142.84,142.89,142.6,142.71,62743.0,134.8858,134.933,134.6591,134.763,62743.0
2023-02-16 13:10:00,142.72,142.73,142.56,142.64,39977.0,134.7724,134.7819,134.6214,134.6969,39977.0
2023-02-16 13:20:00,142.64,142.67,142.4,142.49,41600.0,134.6969,134.7252,134.4703,134.5553,41600.0
2023-02-16 13:30:00,142.49,142.64,142.44,142.61,51407.0,134.5553,134.6969,134.508,134.6686,51407.0
2023-02-16 13:40:00,142.62,142.65,142.49,142.57,57565.0,134.678,134.7063,134.5553,134.6308,57565.0
2023-02-16 13:50:00,142.55,142.68,142.45,142.66,42255.0,134.6119,134.7347,134.5175,134.7158,42255.0
2023-02-16 14:00:00,142.68,142.88,142.66,142.82,60595.0,134.7347,134.9235,134.7158,134.8669,60595.0
2023-02-16 14:10:00,142.8,142.94,142.78,142.84,106424.0,134.848,134.9802,134.8291,134.8858,106424.0
2023-02-16 14:20:00,142.84,142.95,142.68,142.85,79411.0,134.8858,134.9896,134.7347,134.8952,79411.0
2023-02-16 14:30:00,142.84,142.86,142.72,142.74,63569.0,134.8858,134.9046,134.7724,134.7913,63569.0
2023-02-16 14:40:00,142.75,142.75,142.59,142.64,65673.0,134.8008,134.8008,134.6497,134.6969,65673.0
2023-02-16 14:50:00,142.65,142.75,142.57,142.69,87591.0,134.7063,134.8008,134.6308,134.7441,87591.0
2023-02-16 15:00:00,142.69,142.72,142.22,142.42,134014.0,134.7441,134.7724,134.3003,134.4891,134014.0
2023-02-16 15:10:00,142.41,142.51,142.03,142.04,140477.0,134.4797,134.5741,134.1209,134.1303,140477.0
2023-02-16 15:20:00,142.04,142.18,141.91,141.99,143470.0,134.1303,134.2625,134.0075,134.0831,143470.0
2023-02-16 15:30:00,141.97,142.01,141.78,141.91,163561.0,134.0642,134.102,133.8848,134.0075,163561.0
2023-02-16 15:40:00,141.91,142.06,141.67,142.05,167385.0,134.0075,134.1492,133.7809,134.1398,167385.0
2023-02-16 15:50:00,142.06,142.08,141.75,141.82,781695.0,134.1492,134.1681,133.8565,133.9226,781695.0
2023-02-17 09:30:00,140.98,141.12,140.36,140.37,457184.0,133.1293,133.2615,132.5439,132.5533,457184.0
2023-02-17 09:40:00,140.37,140.38,140.07,140.36,152950.0,132.5533,132.5627,132.27,132.5439,152950.0
2023-02-17 09:50:00,140.39,140.64,140.26,140.54,98919.0,132.5722,132.8083,132.4494,132.7138,98919.0
2023-02-17 10:00:00,140.53,140.86,140.52,140.71,130191.0,132.7044,133.016,132.695,132.8744,130191.0
2023-02-17 10:10:00,140.71,141.24,140.63,141.17,121327.0,132.8744,133.3749,132.7988,133.3088,121327.0
2023-02-17 10:20:00,141.17,141.3,141.05,141.12,63384.0,133.3088,133.4315,133.1954,133.2615,63384.0
2023-02-17 10:30:00,141.11,141.44,141.02,141.18,91984.0,133.2521,133.5637,133.1671,133.3182,91984.0
2023-02-17 10:40:00,141.16,141.38,141.05,141.37,81071.0,133.2993,133.5071,133.1954,133.4976,81071.0
2023-02-17 10:50:00,141.36,141.37,141.0,141.03,87143.0,133.4882,133.4976,133.1482,133.1766,87143.0
2023-02-17 11:00:00,141.01,141.29,140.86,141.2,78979.0,133.1577,133.4221,133.016,133.3371,78979.0
2023-02-17 11:10:00,141.22,141.34,141.18,141.23,49107.0,133.356,133.4693,133.3182,133.3654,49107.0
2023-02-17 11:20:00,141.21,141.28,141.05,141.28,43942.0,133.3465,133.4126,133.1954,133.4126,43942.0
2023-02-17 11:30:00,141.27,141.72,141.13,141.71,84761.0,133.4032,133.8281,133.271,133.8187,84761.0
2023-02-17 11:40:00,141.72,141.86,141.67,141.75,75809.0,133.8281,133.9603,133.7809,133.8565,75809.0
2023-02-17 11:50:00,141.74,141.76,141.3,141.44,80597.0,133.847,133.8659,133.4315,133.5637,80597.0
2023-02-17 12:00:00,141.45,141.72,141.41,141.68,97623.0,133.5732,133.8281,133.5354,133.7904,97623.0
2023-02-17 12:10:00,141.68,141.84,141.66,141.78,38351.0,133.7904,133.9414,133.7715,133.8848,38351.0
2023-02-17 12:20:00,141.79,141.9,141.76,141.86,33543.0,133.8942,133.9981,133.8659,133.9603,33543.0
2023-02-17 12:30:00,141.84,141.84,141.63,141.71,57928.0,133.9414,133.9414,133.7431,133.8187,57928.0
2023-02-17 12:40:00,141.71,141.72,141.51,141.63,48688.0,133.8187,133.8281,133.6298,133.7431,48688.0
2023-02-17 12:50:00,141.65,141.66,141.38,141.48,42348.0,133.762,133.7715,133.5071,133.6015,42348.0
2023-02-17 13:00:00,141.46,141.56,141.33,141.54,39735.0,133.5826,133.677,133.4598,133.6582,39735.0
2023-02-17 13:10:00,141.53,141.74,141.52,141.66,47331.0,133.6487,133.847,133.6393,133.7715,47331.0
2023-02-17 13:20:00,141.66,141.66,141.32,141.45,63621.0,133.7715,133.7715,133.4504,133.5732,63621.0
2023-02-17 13:30:00,141.45,141.58,141.26,141.55,76440.0,133.5732,133.6959,133.3937,133.6676,76440.0
2023-02-17 13:40:00,141.56,141.78,141.51,141.75,42740.0,133.677,133.8848,133.6298,133.8565,42740.0
2023-02-17 13:50:00,141.73,141.73,141.47,141.59,69911.0,133.8376,133.8376,133.5921,133.7054,69911.0
2023-02-17 14:00:00,141.59,141.88,141.59,141.84,65236.0,133.7054,133.9792,133.7054,133.9414,65236.0
2023-02-17 14:10:00,141.84,141.89,141.7,141.81,60718.0,133.9414,133.9887,133.8092,133.9131,60718.0
2023-02-17 14:20:00,141.8,142.15,141.77,142.09,112759.0,133.9037,134.2342,133.8753,134.1775,112759.0
2023-02-17 14:30:00,142.1,142.32,142.1,142.28,100351.0,134.187,134.3947,134.187,134.3569,100351.0
2023-02-17 14:40:00,142.27,142.57,142.13,142.56,119431.0,134.3475,134.6308,134.2153,134.6214,119431.0
2023-02-17 14:50:00,142.57,142.75,142.56,142.73,103812.0,134.6308,134.8008,134.6214,134.7819,103812.0
2023-02-17 15:00:00,142.74,142.83,142.63,142.73,96857.0,134.7913,134.8763,134.6875,134.7819,96857.0
2023-02-17 15:10:00,142.72,142.77,142.55,142.64,74481.0,134.7724,134.8197,134.6119,134.6969,74481.0
2023-02-17 15:20:00,142.65,142.73,142.45,142.51,109513.0,134.7063,134.7819,134.5175,134.5741,109513.0
2023-02-17 15:30:00,142.5,142.77,142.43,142.6,272051.0,134.5647,134.8197,134.4986,134.6591,272051.0
2023-02-17 15:40:00,142.6,142.6,142.21,142.24,150915.0,134.6591,134.6591,134.2908,134.3192,150915.0
2023-02-17 15:50:00,142.29,142.59,142.24,142.25,635311.0,134.3664,134.6497,134.3192,134.3286,635311.0
2023-02-21 09:30:00,140.69,141.34,140.68,141.26,289474.0,132.8555,133.4693,132.846,133.3937,289474.0
2023-02-21 09:40:00,141.25,141.25,140.78,140.84,222115.0,133.3843,133.3843,132.9405,132.9971,222115.0
2023-02-21 09:50:00,140.85,140.94,140.14,140.22,145589.0,133.0066,133.0916,132.3361,132.4117,145589.0
2023-02-21 10:00:00,140.21,140.51,140.09,140.31,127086.0,132.4022,132.6855,132.2889,132.4966,127086.0
2023-02-21 10:10:00,140.31,140.38,139.98,140.3,136662.0,132.4966,132.5627,132.185,132.4872,136662.0
2023-02-21 10:20:00,140.29,140.32,140.0,140.09,99256.0,132.4778,132.5061,132.2039,132.2889,99256.0
2023-02-21 10:30:00,140.07,140.2,139.92,139.99,133993.0,132.27,132.3928,132.1284,132.1945,133993.0
2023-02-21 10:40:00,140.0,140.07,139.63,139.65,173718.0,132.2039,132.27,131.8545,131.8734,173718.0
2023-02-21 10:50:00,139.66,139.74,139.43,139.69,107048.0,131.8828,131.9584,131.6657,131.9112,107048.0
2023-02-21 11:00:00,139.69,139.82,139.35,139.35,90513.0,131.9112,132.0339,131.5901,131.5901,90513.0
2023-02-21 11:10:00,139.37,139.42,139.16,139.4,83495.0,131.609,131.6562,131.4107,131.6373,83495.0
2023-02-21 11:20:00,139.42,139.51,139.26,139.35,95582.0,131.6562,131.7412,131.5051,131.5901,95582.0
2023-02-21 11:30:00,139.35,139.51,139.21,139.46,80630.0,131.5901,131.7412,131.4579,131.694,80630.0
2023-02-21 11:40:00,139.46,139.83,139.38,139.77,104653.0,131.694,132.0434,131.6184,131.9867,104653.0
2023-02-21 11:50:00,139.76,139.83,139.46,139.5,108032.0,131.9773,132.0434,131.694,131.7318,108032.0
2023-02-21 12:00:00,139.49,139.92,139.44,139.88,58467.0,131.7223,132.1284,131.6751,132.0906,58467.0
2023-02-21 12:10:00,139.87,139.93,139.67,139.79,58912.0,132.0811,132.1378,131.8923,132.0056,58912.0
2023-02-21 12:20:00,139.79,139.81,139.54,139.59,57994.0,132.0056,132.0245,131.7695,131.8167,57994.0
2023-02-21 12:30:00,139.59,139.74,139.52,139.57,80097.0,131.8167,131.9584,131.7506,131.7979,80097.0
2023-02-21 12:40:00,139.59,139.81,139.5,139.8,88269.0,131.8167,132.0245,131.7318,132.015,88269.0
2023-02-21 12:50:00,139.79,140.02,139.65,139.75,116007.0,132.0056,132.2228,131.8734,131.9678,116007.0
2023-02-21 13:00:00,139.75,139.84,139.52,139.52,97820.0,131.9678,132.0528,131.7506,131.7506,97820.0
2023-02-21 13:10:00,139.52,139.66,139.49,139.57,63416.0,131.7506,131.8828,131.7223,131.7979,63416.0
2023-02-21 13:20:00,139.56,139.61,139.28,139.32,67525.0,131.7884,131.8356,131.524,131.5618,67525.0
2023-02-21 13:30:00,139.32,139.4,139.11,139.15,87529.0,131.5618,131.6373,131.3635,131.4012,87529.0
2023-02-21 13:40:00,139.14,139.38,139.11,139.23,65247.0,131.3918,131.6184,131.3635,131.4768,65247.0
2023-02-21 13:50:00,139.22,139.25,139.02,139.09,51028.0,131.4673,131.4957,131.2785,131.3446,51028.0
2023-02-21 14:00:00,139.09,139.17,138.98,139.01,80668.0,131.3446,131.4201,131.2407,131.269,80668.0
2023-02-21 14:10:00,139.01,139.01,138.86,138.92,74346.0,131.269,131.269,131.1274,131.1841,74346.0
2023-02-21 14:20:00,138.92,138.97,138.75,138.94,67065.0,131.1841,131.2313,131.0235,131.2029,67065.0
2023-02-21 14:30:00,138.95,139.21,138.92,139.12,81158.0,131.2124,131.4579,131.1841,131.3729,81158.0
2023-02-21 14:40:00,139.14,139.45,139.05,139.28,89263.0,131.3918,131.6845,131.3068,131.524,89263.0
2023-02-21 14:50:00,139.28,139.29,138.96,139.0,204200.0,131.524,131.5334,131.2218,131.2596,204200.0
2023-02-21 15:00:00,139.0,139.28,138.98,139.01,176891.0,131.2596,131.524,131.2407,131.269,176891.0
2023-02-21 15:10:00,139.01,139.07,138.93,139.05,105200.0,131.269,131.3257,131.1935,131.3068,105200.0
2023-02-21 15:20:00,139.04,139.32,138.95,139.31,99458.0,131.2974,131.5618,131.2124,131.5523,99458.0
2023-02-21 15:30:00,139.32,139.55,139.32,139.48,134200.0,131.5618,131.779,131.5618,131.7129,134200.0
2023-02-21 15:40:00,139.47,139.85,139.39,139.8,190375.0,131.7034,132.0623,131.6279,132.015,190375.0
2023-02-21 15:50:00,139.83,139.89,139.55,139.65,735192.0,132.0434,132.1,131.779,131.8734,735192.0
2023-02-22 09:30:00,138.92,139.43,138.85,139.08,335209.0,131.1841,131.6657,131.1179,131.3351,335209.0
2023-02-22 09:40:00,139.07,139.09,138.45,138.97,173404.0,131.3257,131.3446,130.7402,131.2313,173404.0
2023-02-22 09:50:00,138.95,139.22,138.91,139.12,138782.0,131.2124,131.4673,131.1746,131.3729,138782.0
2023-02-22 10:00:00,139.11,139.2,139.01,139.11,85455.0,131.3635,131.4485,131.269,131.3635,85455.0
2023-02-22 10:10:00,139.07,139.07,138.77,138.99,90754.0,131.3257,131.3257,131.0424,131.2502,90754.0
2023-02-22 10:20:00,138.98,139.21,138.84,138.84,117033.0,131.2407,131.4579,131.1085,131.1085,117033.0
2023-02-22 10:30:00,138.82,138.84,138.4,138.67,127581.0,131.0896,131.1085,130.693,130.948,127581.0
2023-02-22 10:40:00,138.68,138.82,138.64,138.77,75213.0,130.9574,131.0896,130.9196,131.0424,75213.0
2023-02-22 10:50:00,138.78,139.08,138.78,138.94,83761.0,131.0518,131.3351,131.0518,131.2029,83761.0
2023-02-22 11:00:00,138.95,139.1,138.87,138.98,75993.0,131.2124,131.354,131.1368,131.2407,75993.0
2023-02-22 11:10:00,139.0,139.03,138.83,138.95,72072.0,131.2596,131.2879,131.0991,131.2124,72072.0
2023-02-22 11:20:00,138.95,139.11,138.95,139.07,61474.0,131.2124,131.3635,131.2124,131.3257,61474.0
2023-02-22 11:30:00,139.08,139.17,139.0,139.05,87190.0,131.3351,131.4201,131.2596,131.3068,87190.0
2023-02-22 11:40:00,139.07,139.25,139.07,139.2,70838.0,131.3257,131.4957,131.3257,131.4485,70838.0
2023-02-22 11:50:00,139.2,139.23,138.98,139.02,76576.0,131.4485,131.4768,131.2407,131.2785,76576.0
2023-02-22 12:00:00,139.0,139.13,138.91,139.06,58481.0,131.2596,131.3824,131.1746,131.3163,58481.0
2023-02-22 12:10:00,139.03,139.19,138.9,139.16,79739.0,131.2879,131.439,131.1652,131.4107,79739.0
2023-02-22 12:20:00,139.18,139.3,139.09,139.1,89080.0,131.4296,131.5429,131.3446,131.354,89080.0
2023-02-22 12:30:00,139.08,139.27,139.08,139.15,85380.0,131.3351,131.5146,131.3351,131.4012,85380.0
2023-02-22 12:40:00,139.15,139.29,139.1,139.12,92715.0,131.4012,131.5334,131.354,131.3729,92715.0
2023-02-22 12:50:00,139.13,139.19,138.99,139.0,49190.0,131.3824,131.439,131.2502,131.2596,49190.0
2023-02-22 13:00:00,139.01,139.04,138.92,138.99,57684.0,131.269,131.2974,131.1841,131.2502,57684.0
2023-02-22 13:10:00,138.99,139.12,138.94,139.09,70636.0,131.2502,131.3729,131.2029,131.3446,70636.0
2023-02-22 13:20:00,139.1,139.18,139.06,139.09,53229.0,131.354,131.4296,131.3163,131.3446,53229.0
2023-02-22 13:30:00,139.09,139.12,138.95,139.03,67197.0,131.3446,131.3729,131.2124,131.2879,67197.0
2023-02-22 13:40:00,139.05,139.16,138.98,139.03,72725.0,131.3068,131.4107,131.2407,131.2879,72725.0
2023-02-22 13:50:00,139.03,139.06,138.9,138.95,73968.0,131.2879,131.3163,131.1652,131.2124,73968.0
2023-02-22 14:00:00,138.96,139.18,138.46,138.87,295750.0,131.2218,131.4296,130.7497,131.1368,295750.0
2023-02-22 14:10:00,138.91,139.0,138.36,138.76,164798.0,131.1746,131.2596,130.6552,131.033,164798.0
2023-02-22 14:20:00,138.75,138.92,138.55,138.58,113397.0,131.0235,131.1841,130.8347,130.863,113397.0
2023-02-22 14:30:00,138.57,138.61,138.26,138.34,154436.0,130.8535,130.8913,130.5608,130.6363,154436.0
2023-02-22 14:40:00,138.35,138.49,138.12,138.47,95142.0,130.6458,130.778,130.4286,130.7591,95142.0
2023-02-22 14:50:00,138.47,138.49,137.88,137.91,130495.0,130.7591,130.778,130.202,130.2303,130495.0
2023-02-22 15:00:00,137.89,138.02,137.6,137.63,117560.0,130.2114,130.3342,129.9376,129.9659,117560.0
2023-02-22 15:10:00,137.62,137.83,137.43,137.67,263530.0,129.9564,130.1547,129.777,130.0037,263530.0
2023-02-22 15:20:00,137.68,137.95,137.67,137.74,182315.0,130.0131,130.2681,130.0037,130.0698,182315.0
2023-02-22 15:30:00,137.75,137.95,137.62,137.68,160030.0,130.0792,130.2681,129.9564,130.0131,160030.0
2023-02-22 15:40:00,137.69,138.04,137.63,137.94,227850.0,130.0225,130.3531,129.9659,130.2586,227850.0
2023-02-22 15:50:00,137.95,138.65,137.86,138.56,992814.0,130.2681,130.9291,130.1831,130.8441,992814.0
2023-02-23 09:30:00,138.73,140.17,138.66,139.61,265566.0,131.0046,132.3644,130.9385,131.8356,265566.0
2023-02-23 09:40:00,139.57,139.83,139.17,139.63,130525.0,131.7979,132.0434,131.4201,131.8545,130525.0
2023-02-23 09:50:00,139.62,140.01,139.61,139.76,124541.0,131.8451,132.2134,131.8356,131.9773,124541.0
2023-02-23 10:00:00,139.79,139.84,139.2,139.47,134213.0,132.0056,132.0528,131.4485,131.7034,134213.0
2023-02-23 10:10:00,139.47,139.76,139.37,139.7,115425.0,131.7034,131.9773,131.609,131.9206,115425.0
2023-02-23 10:20:00,139.74,139.98,139.67,139.8,71467.0,131.9584,132.185,131.8923,132.015,71467.0
2023-02-23 10:30:00,139.8,139.83,139.49,139.53,74300.0,132.015,132.0434,131.7223,131.7601,74300.0
2023-02-23 10:40:00,139.52,139.57,138.67,138.82,112207.0,131.7506,131.7979,130.948,131.0896,112207.0
2023-02-23 10:50:00,138.83,139.04,138.75,139.0,102291.0,131.0991,131.2974,131.0235,131.2596,102291.0
2023-02-23 11:00:00,139.0,139.37,138.74,138.85,111751.0,131.2596,131.609,131.0141,131.1179,111751.0
2023-02-23 11:10:00,138.85,139.09,138.83,138.92,80057.0,131.1179,131.3446,131.0991,131.1841,80057.0
2023-02-23 11:20:00,138.93,138.94,138.63,138.71,103034.0,131.1935,131.2029,130.9102,130.9857,103034.0
2023-02-23 11:30:00,138.7,138.81,138.58,138.58,62032.0,130.9763,131.0802,130.863,130.863,62032.0
2023-02-23 11:40:00,138.59,138.6,138.26,138.27,72389.0,130.8724,130.8819,130.5608,130.5702,72389.0
2023-02-23 11:50:00,138.24,138.27,138.03,138.12,87778.0,130.5419,130.5702,130.3436,130.4286,87778.0
2023-02-23 12:00:00,138.11,138.15,137.94,138.09,68141.0,130.4192,130.4569,130.2586,130.4003,68141.0
2023-02-23 12:10:00,138.08,138.3,137.96,138.2,71274.0,130.3908,130.5986,130.2775,130.5041,71274.0
2023-02-23 12:20:00,138.18,138.26,138.0,138.16,79550.0,130.4853,130.5608,130.3153,130.4664,79550.0
2023-02-23 12:30:00,138.15,138.34,138.05,138.22,77999.0,130.4569,130.6363,130.3625,130.523,77999.0
2023-02-23 12:40:00,138.2,138.36,138.09,138.18,81026.0,130.5041,130.6552,130.4003,130.4853,81026.0
2023-02-23 12:50:00,138.18,138.54,138.17,138.51,68640.0,130.4853,130.8252,130.4758,130.7969,68640.0
2023-02-23 13:00:00,138.52,138.65,138.31,138.31,106721.0,130.8063,130.9291,130.608,130.608,106721.0
2023-02-23 13:10:00,138.33,138.55,138.27,138.55,72043.0,130.6269,130.8347,130.5702,130.8347,72043.0
2023-02-23 13:20:00,138.55,138.74,138.49,138.7,64124.0,130.8347,131.0141,130.778,130.9763,64124.0
2023-02-23 13:30:00,138.71,138.71,138.52,138.7,76044.0,130.9857,130.9857,130.8063,130.9763,76044.0
2023-02-23 13:40:00,138.69,138.92,138.57,138.9,104229.0,130.9669,131.1841,130.8535,131.1652,104229.0
2023-02-23 13:50:00,138.9,138.98,138.84,138.92,74310.0,131.1652,131.2407,131.1085,131.1841,74310.0
2023-02-23 14:00:00,138.91,139.0,138.81,138.98,70558.0,131.1746,131.2596,131.0802,131.2407,70558.0
2023-02-23 14:10:00,138.98,139.25,138.93,139.2,103782.0,131.2407,131.4957,131.1935,131.4485,103782.0
2023-02-23 14:20:00,139.19,139.3,139.08,139.23,86927.0,131.439,131.5429,131.3351,131.4768,86927.0
2023-02-23 14:30:00,139.24,139.4,139.16,139.29,68861.0,131.4862,131.6373,131.4107,131.5334,68861.0
2023-02-23 14:40:00,139.3,139.35,139.15,139.34,71950.0,131.5429,131.5901,131.4012,131.5807,71950.0
2023-02-23 14:50:00,139.33,139.44,139.26,139.38,60474.0,131.5712,131.6751,131.5051,131.6184,60474.0
2023-02-23 15:00:00,139.39,139.77,139.38,139.72,82721.0,131.6279,131.9867,131.6184,131.9395,82721.0
2023-02-23 15:10:00,139.72,139.94,139.71,139.76,124651.0,131.9395,132.1473,131.9301,131.9773,124651.0
2023-02-23 15:20:00,139.75,140.0,139.7,139.97,103849.0,131.9678,132.2039,131.9206,132.1756,103849.0
2023-02-23 15:30:00,139.99,140.0,139.76,139.8,168846.0,132.1945,132.2039,131.9773,132.015,168846.0
2023-02-23 15:40:00,139.81,139.95,139.59,139.59,225972.0,132.0245,132.1567,131.8167,131.8167,225972.0
2023-02-23 15:50:00,139.59,139.84,139.45,139.69,694483.0,131.8167,132.0528,131.6845,131.9112,694483.0
2023-02-24 09:30:00,139.11,140.14,138.93,139.93,377022.0,131.3635,132.3361,131.1935,132.1378,377022.0
2023-02-24 09:40:00,139.93,139.96,139.2,139.23,154927.0,132.1378,132.1661,131.4485,131.4768,154927.0
2023-02-24 09:50:00,139.24,139.88,139.21,139.6,146988.0,131.4862,132.0906,131.4579,131.8262,146988.0
2023-02-24 10:00:00,139.58,140.47,139.43,139.95,257326.0,131.8073,132.6477,131.6657,132.1567,257326.0
2023-02-24 10:10:00,139.95,140.18,139.38,139.53,153430.0,132.1567,132.3739,131.6184,131.7601,153430.0
2023-02-24 10:20:00,139.52,139.82,139.49,139.82,132306.0,131.7506,132.0339,131.7223,132.0339,132306.0
2023-02-24 10:30:00,139.81,139.9,139.47,139.52,100312.0,132.0245,132.1095,131.7034,131.7506,100312.0
2023-02-24 10:40:00,139.53,139.77,139.4,139.53,146691.0,131.7601,131.9867,131.6373,131.7601,146691.0
2023-02-24 10:50:00,139.53,139.72,139.36,139.7,92024.0,131.7601,131.9395,131.5995,131.9206,92024.0
2023-02-24 11:00:00,139.71,140.17,139.69,140.12,109004.0,131.9301,132.3644,131.9112,132.3172,109004.0
2023-02-24 11:10:00,140.14,140.37,140.08,140.3,105411.0,132.3361,132.5533,132.2795,132.4872,105411.0
2023-02-24 11:20:00,140.3,140.44,140.18,140.26,123964.0,132.4872,132.6194,132.3739,132.4494,123964.0
2023-02-24 11:30:00,140.28,140.44,140.12,140.33,147480.0,132.4683,132.6194,132.3172,132.5155,147480.0
2023-02-24 11:40:00,140.32,140.82,140.32,140.81,133195.0,132.5061,132.9782,132.5061,132.9688,133195.0
2023-02-24 11:50:00,140.83,141.04,140.67,140.75,128056.0,132.9877,133.186,132.8366,132.9121,128056.0
2023-02-24 12:00:00,140.76,140.87,140.61,140.71,56254.0,132.9216,133.0255,132.7799,132.8744,56254.0
2023-02-24 12:10:00,140.72,140.72,140.47,140.55,56822.0,132.8838,132.8838,132.6477,132.7233,56822.0
2023-02-24 12:20:00,140.54,140.96,140.53,140.91,240726.0,132.7138,133.1105,132.7044,133.0632,240726.0
2023-02-24 12:30:00,140.92,141.03,140.83,140.94,101830.0,133.0727,133.1766,132.9877,133.0916,101830.0
2023-02-24 12:40:00,140.94,140.98,140.59,140.62,62382.0,133.0916,133.1293,132.7611,132.7894,62382.0
2023-02-24 12:50:00,140.63,140.66,140.43,140.58,62451.0,132.7988,132.8272,132.61,132.7516,62451.0
2023-02-24 13:00:00,140.58,140.71,140.43,140.44,61931.0,132.7516,132.8744,132.61,132.6194,61931.0
2023-02-24 13:10:00,140.45,140.67,140.44,140.65,60330.0,132.6289,132.8366,132.6194,132.8177,60330.0
2023-02-24 13:20:00,140.66,140.82,140.58,140.68,72104.0,132.8272,132.9782,132.7516,132.846,72104.0
2023-02-24 13:30:00,140.67,140.69,140.49,140.59,68829.0,132.8366,132.8555,132.6666,132.7611,68829.0
2023-02-24 13:40:00,140.6,140.96,140.6,140.85,134588.0,132.7705,133.1105,132.7705,133.0066,134588.0
2023-02-24 13:50:00,140.84,140.99,140.8,140.88,84962.0,132.9971,133.1388,132.9594,133.0349,84962.0
2023-02-24 14:00:00,140.89,141.04,140.76,140.92,127184.0,133.0443,133.186,132.9216,133.0727,127184.0
2023-02-24 14:10:00,140.92,141.02,140.59,141.01,169138.0,133.0727,133.1671,132.7611,133.1577,169138.0
2023-02-24 14:20:00,141.03,141.1,140.75,140.75,150027.0,133.1766,133.2427,132.9121,132.9121,150027.0
2023-02-24 14:30:00,140.76,140.77,140.51,140.58,145690.0,132.9216,132.931,132.6855,132.7516,145690.0
2023-02-24 14:40:00,140.59,140.92,140.53,140.87,89261.0,132.7611,133.0727,132.7044,133.0255,89261.0
2023-02-24 14:50:00,140.87,140.97,140.78,140.87,214420.0,133.0255,133.1199,132.9405,133.0255,214420.0
2023-02-24 15:00:00,140.89,141.03,140.8,140.97,140711.0,133.0443,133.1766,132.9594,133.1199,140711.0
2023-02-24 15:10:00,140.98,141.08,140.87,141.08,137336.0,133.1293,133.2238,133.0255,133.2238,137336.0
2023-02-24 15:20:00,141.08,141.36,141.06,141.15,166883.0,133.2238,133.4882,133.2049,133.2899,166883.0
2023-02-24 15:30:00,141.16,141.22,140.88,140.96,145863.0,133.2993,133.356,133.0349,133.1105,145863.0
2023-02-24 15:40:00,140.96,141.03,140.67,140.71,185788.0,133.1105,133.1766,132.8366,132.8744,185788.0
2023-02-24 15:50:00,140.7,141.03,140.58,140.88,643202.0,132.8649,133.1766,132.7516,133.0349,643202.0
2023-02-27 09:30:00,142.11,142.48,141.72,142.03,415885.0,134.1964,134.5458,133.8281,134.1209,415885.0
2023-02-27 09:40:00,141.98,142.22,141.75,142.18,221915.0,134.0737,134.3003,133.8565,134.2625,221915.0
2023-02-27 09:50:00,142.18,142.64,142.14,142.59,187582.0,134.2625,134.6969,134.2247,134.6497,187582.0
2023-02-27 10:00:00,142.56,143.01,142.35,142.93,258346.0,134.6214,135.0463,134.423,134.9707,258346.0
2023-02-27 10:10:00,142.93,143.09,142.69,143.08,148189.0,134.9707,135.1218,134.7441,135.1124,148189.0
2023-02-27 10:20:00,143.08,143.3,142.93,143.25,186364.0,135.1124,135.3201,134.9707,135.2729,186364.0
2023-02-27 10:30:00,143.25,143.31,142.59,142.76,171762.0,135.2729,135.3296,134.6497,134.8102,171762.0
2023-02-27 10:40:00,142.74,142.88,142.59,142.71,96896.0,134.7913,134.9235,134.6497,134.763,96896.0
2023-02-27 10:50:00,142.7,142.85,142.48,142.7,135204.0,134.7536,134.8952,134.5458,134.7536,135204.0
2023-02-27 11:00:00,142.7,142.96,142.61,142.86,123727.0,134.7536,134.9991,134.6686,134.9046,123727.0
2023-02-27 11:10:00,142.88,143.03,142.49,142.56,167082.0,134.9235,135.0652,134.5553,134.6214,167082.0
2023-02-27 11:20:00,142.59,142.73,142.44,142.59,143091.0,134.6497,134.7819,134.508,134.6497,143091.0
2023-02-27 11:30:00,142.6,142.6,142.32,142.49,142058.0,134.6591,134.6591,134.3947,134.5553,142058.0
2023-02-27 11:40:00,142.5,142.63,142.42,142.55,91773.0,134.5647,134.6875,134.4891,134.6119,91773.0
2023-02-27 11:50:00,142.55,142.68,142.4,142.66,84140.0,134.6119,134.7347,134.4703,134.7158,84140.0
2023-02-27 12:00:00,142.68,142.71,142.49,142.6,120113.0,134.7347,134.763,134.5553,134.6591,120113.0
2023-02-27 12:10:00,142.61,142.79,142.51,142.72,126331.0,134.6686,134.8385,134.5741,134.7724,126331.0
2023-02-27 12:20:00,142.71,142.74,142.44,142.72,102293.0,134.763,134.7913,134.508,134.7724,102293.0
2023-02-27 12:30:00,142.72,142.98,142.72,142.81,99612.0,134.7724,135.018,134.7724,134.8574,99612.0
2023-02-27 12:40:00,142.81,142.93,142.74,142.9,62929.0,134.8574,134.9707,134.7913,134.9424,62929.0
2023-02-27 12:50:00,142.91,142.98,142.68,142.73,72352.0,134.9519,135.018,134.7347,134.7819,72352.0
2023-02-27 13:00:00,142.76,142.84,142.68,142.73,83377.0,134.8102,134.8858,134.7347,134.7819,83377.0
2023-02-27 13:10:00,142.72,142.86,142.68,142.81,77516.0,134.7724,134.9046,134.7347,134.8574,77516.0
2023-02-27 13:20:00,142.79,142.93,142.78,142.89,102609.0,134.8385,134.9707,134.8291,134.933,102609.0
2023-02-27 13:30:00,142.89,143.06,142.85,143.04,99243.0,134.933,135.0935,134.8952,135.0746,99243.0
2023-02-27 13:40:00,143.03,143.12,142.87,142.88,114968.0,135.0652,135.1502,134.9141,134.9235,114968.0
2023-02-27 13:50:00,142.88,143.16,142.87,143.12,117460.0,134.9235,135.1879,134.9141,135.1502,117460.0
2023-02-27 14:00:00,143.12,143.2,143.04,143.14,104375.0,135.1502,135.2257,135.0746,135.1691,104375.0
2023-02-27 14:10:00,143.14,143.28,142.82,142.86,198918.0,135.1691,135.3013,134.8669,134.9046,198918.0
2023-02-27 14:20:00,142.87,142.9,142.63,142.69,149587.0,134.9141,134.9424,134.6875,134.7441,149587.0
2023-02-27 14:30:00,142.67,142.76,142.57,142.64,103742.0,134.7252,134.8102,134.6308,134.6969,103742.0
2023-02-27 14:40:00,142.63,142.64,142.4,142.53,112651.0,134.6875,134.6969,134.4703,134.593,112651.0
2023-02-27 14:50:00,142.52,142.61,142.4,142.54,80634.0,134.5836,134.6686,134.4703,134.6025,80634.0
2023-02-27 15:00:00,142.53,142.57,142.2,142.34,136473.0,134.593,134.6308,134.2814,134.4136,136473.0
2023-02-27 15:10:00,142.28,142.47,142.21,142.39,117887.0,134.3569,134.5364,134.2908,134.4608,117887.0
2023-02-27 15:20:00,142.39,142.48,142.28,142.47,133107.0,134.4608,134.5458,134.3569,134.5364,133107.0
2023-02-27 15:30:00,142.46,142.46,142.11,142.21,174167.0,134.5269,134.5269,134.1964,134.2908,174167.0
2023-02-27 15:40:00,142.2,142.42,142.1,142.14,254423.0,134.2814,134.4891,134.187,134.2247,254423.0
2023-02-27 15:50:00,142.13,142.36,142.05,142.19,740306.0,134.2153,134.4325,134.1398,134.272,740306.0
2023-02-28 09:30:00,142.97,143.02,142.15,142.77,334739.0,135.0085,135.0557,134.2342,134.8197,334739.0
2023-02-28 09:40:00,142.77,142.99,142.63,142.77,244223.0,134.8197,135.0274,134.6875,134.8197,244223.0
2023-02-28 09:50:00,142.77,142.83,142.5,142.62,122281.0,134.8197,134.8763,134.5647,134.678,122281.0
2023-02-28 10:00:00,142.63,142.9,142.1,142.11,217556.0,134.6875,134.9424,134.187,134.1964,217556.0
2023-02-28 10:10:00,142.1,142.57,141.9,142.57,262458.0,134.187,134.6308,133.9981,134.6308,262458.0
2023-02-28 10:20:00,142.56,142.63,142.3,142.3,159366.0,134.6214,134.6875,134.3758,134.3758,159366.0
2023-02-28 10:30:00,142.31,142.64,142.24,142.55,110784.0,134.3853,134.6969,134.3192,134.6119,110784.0
2023-02-28 10:40:00,142.55,142.66,142.35,142.49,139022.0,134.6119,134.7158,134.423,134.5553,139022.0
2023-02-28 10:50:00,142.49,142.64,142.34,142.53,124666.0,134.5553,134.6969,134.4136,134.593,124666.0
2023-02-28 11:00:00,142.53,142.81,142.47,142.71,105793.0,134.593,134.8574,134.5364,134.763,105793.0
2023-02-28 11:10:00,142.73,143.02,142.72,142.82,163699.0,134.7819,135.0557,134.7724,134.8669,163699.0
2023-02-28 11:20:00,142.82,142.83,142.61,142.75,142990.0,134.8669,134.8763,134.6686,134.8008,142990.0
2023-02-28 11:30:00,142.76,142.98,142.74,142.84,106588.0,134.8102,135.018,134.7913,134.8858,106588.0
2023-02-28 11:40:00,142.85,142.87,142.61,142.73,161239.0,134.8952,134.9141,134.6686,134.7819,161239.0
2023-02-28 11:50:00,142.73,142.8,142.63,142.71,83409.0,134.7819,134.848,134.6875,134.763,83409.0
2023-02-28 12:00:00,142.72,142.82,142.66,142.78,75819.0,134.7724,134.8669,134.7158,134.8291,75819.0
2023-02-28 12:10:00,142.77,142.93,142.77,142.85,72897.0,134.8197,134.9707,134.8197,134.8952,72897.0
2023-02-28 12:20:00,142.85,142.92,142.71,142.81,78796.0,134.8952,134.9613,134.763,134.8574,78796.0
2023-02-28 12:30:00,142.81,142.9,142.63,142.64,123479.0,134.8574,134.9424,134.6875,134.6969,123479.0
2023-02-28 12:40:00,142.63,142.92,142.56,142.82,92955.0,134.6875,134.9613,134.6214,134.8669,92955.0
2023-02-28 12:50:00,142.82,143.06,142.81,143.0,93567.0,134.8669,135.0935,134.8574,135.0369,93567.0
2023-02-28 13:00:00,143.0,143.15,142.95,142.99,100700.0,135.0369,135.1785,134.9896,135.0274,100700.0
2023-02-28 13:10:00,142.98,143.11,142.93,143.03,58278.0,135.018,135.1407,134.9707,135.0652,58278.0
2023-02-28 13:20:00,143.03,143.14,142.95,143.11,68727.0,135.0652,135.1691,134.9896,135.1407,68727.0
2023-02-28 13:30:00,143.13,143.19,142.96,143.07,72306.0,135.1596,135.2163,134.9991,135.103,72306.0
2023-02-28 13:40:00,143.07,143.17,143.03,143.1,54439.0,135.103,135.1974,135.0652,135.1313,54439.0
2023-02-28 13:50:00,143.08,143.25,143.04,143.23,57316.0,135.1124,135.2729,135.0746,135.254,57316.0
2023-02-28 14:00:00,143.24,143.38,143.02,143.19,107004.0,135.2635,135.3957,135.0557,135.2163,107004.0
2023-02-28 14:10:00,143.18,143.21,143.04,143.13,80889.0,135.2068,135.2352,135.0746,135.1596,80889.0
2023-02-28 14:20:00,143.12,143.18,143.03,143.18,85920.0,135.1502,135.2068,135.0652,135.2068,85920.0
2023-02-28 14:30:00,143.19,143.23,143.0,143.19,118126.0,135.2163,135.254,135.0369,135.2163,118126.0
2023-02-28 14:40:00,143.18,143.33,143.11,143.3,98131.0,135.2068,135.3485,135.1407,135.3201,98131.0
2023-02-28 14:50:00,143.29,143.37,143.24,143.36,97445.0,135.3107,135.3862,135.2635,135.3768,97445.0
2023-02-28 15:00:00,143.36,143.56,143.21,143.53,132151.0,135.3768,135.5657,135.2352,135.5373,132151.0
2023-02-28 15:10:00,143.53,143.62,143.46,143.5,135589.0,135.5373,135.6223,135.4712,135.509,135589.0
2023-02-28 15:20:00,143.51,143.56,143.41,143.47,149961.0,135.5185,135.5657,135.424,135.4807,149961.0
2023-02-28 15:30:00,143.47,143.52,143.27,143.37,168446.0,135.4807,135.5279,135.2918,135.3862,168446.0
2023-02-28 15:40:00,143.38,143.59,143.26,143.31,237419.0,135.3957,135.594,135.2824,135.3296,237419.0
2023-02-28 15:50:00,143.3,143.76,143.19,143.27,1109531.0,135.3201,135.7545,135.2163,135.2918,1109531.0
2023-03-01 09:30:00,142.1,143.1,141.8,142.95,496548.0,134.187,135.1313,133.9037,134.9896,496548.0
2023-03-01 09:40:00,142.97,143.01,142.15,142.28,198387.0,135.0085,135.0463,134.2342,134.3569,198387.0
2023-03-01 09:50:00,142.27,142.61,142.13,142.54,204421.0,134.3475,134.6686,134.2153,134.6025,204421.0
2023-03-01 10:00:00,142.57,142.75,142.16,142.35,130029.0,134.6308,134.8008,134.2436,134.423,130029.0
2023-03-01 10:10:00,142.31,142.79,142.18,142.77,132941.0,134.3853,134.8385,134.2625,134.8197,132941.0
2023-03-01 10:20:00,142.83,143.15,142.77,143.08,168463.0,134.8763,135.1785,134.8197,135.1124,168463.0
2023-03-01 10:30:00,143.08,143.16,142.74,142.93,113727.0,135.1124,135.1879,134.7913,134.9707,113727.0
2023-03-01 10:40:00,142.92,143.35,142.85,143.29,87647.0,134.9613,135.3674,134.8952,135.3107,87647.0
2023-03-01 10:50:00,143.27,143.46,143.18,143.36,121308.0,135.2918,135.4712,135.2068,135.3768,121308.0
2023-03-01 11:00:00,143.39,143.41,142.64,142.77,120271.0,135.4051,135.424,134.6969,134.8197,120271.0
2023-03-01 11:10:00,142.77,142.77,142.28,142.3,179511.0,134.8197,134.8197,134.3569,134.3758,179511.0
2023-03-01 11:20:00,142.3,142.87,142.28,142.8,117217.0,134.3758,134.9141,134.3569,134.848,117217.0
2023-03-01 11:30:00,142.82,143.09,142.81,143.02,102947.0,134.8669,135.1218,134.8574,135.0557,102947.0
2023-03-01 11:40:00,143.07,143.26,143.07,143.14,86605.0,135.103,135.2824,135.103,135.1691,86605.0
2023-03-01 11:50:00,143.16,143.21,143.02,143.02,78579.0,135.1879,135.2352,135.0557,135.0557,78579.0
2023-03-01 12:00:00,143.05,143.09,142.91,143.09,67831.0,135.0841,135.1218,134.9519,135.1218,67831.0
2023-03-01 12:10:00,143.07,143.22,142.96,143.01,68197.0,135.103,135.2446,134.9991,135.0463,68197.0
2023-03-01 12:20:00,143.01,143.15,142.94,143.06,63859.0,135.0463,135.1785,134.9802,135.0935,63859.0
2023-03-01 12:30:00,143.06,143.22,143.02,143.12,53005.0,135.0935,135.2446,135.0557,135.1502,53005.0
2023-03-01 12:40:00,143.13,143.36,143.1,143.23,57008.0,135.1596,135.3768,135.1313,135.254,57008.0
2023-03-01 12:50:00,143.23,143.3,143.1,143.14,51865.0,135.254,135.3201,135.1313,135.1691,51865.0
2023-03-01 13:00:00,143.13,143.14,142.94,143.0,55325.0,135.1596,135.1691,134.9802,135.0369,55325.0
2023-03-01 13:10:00,142.98,143.14,142.96,143.06,49503.0,135.018,135.1691,134.9991,135.0935,49503.0
2023-03-01 13:20:00,143.06,143.06,142.75,142.76,74222.0,135.0935,135.0935,134.8008,134.8102,74222.0
2023-03-01 13:30:00,142.75,142.82,142.59,142.64,86051.0,134.8008,134.8669,134.6497,134.6969,86051.0
2023-03-01 13:40:00,142.65,142.66,142.48,142.63,65741.0,134.7063,134.7158,134.5458,134.6875,65741.0
2023-03-01 13:50:00,142.64,142.67,142.37,142.42,80185.0,134.6969,134.7252,134.4419,134.4891,80185.0
2023-03-01 14:00:00,142.42,142.48,142.27,142.48,83269.0,134.4891,134.5458,134.3475,134.5458,83269.0
2023-03-01 14:10:00,142.47,142.53,142.31,142.36,123868.0,134.5364,134.593,134.3853,134.4325,123868.0
2023-03-01 14:20:00,142.36,142.47,142.27,142.3,45899.0,134.4325,134.5364,134.3475,134.3758,45899.0
2023-03-01 14:30:00,142.28,142.33,142.19,142.33,52211.0,134.3569,134.4042,134.272,134.4042,52211.0
2023-03-01 14:40:00,142.32,142.35,142.2,142.24,56201.0,134.3947,134.423,134.2814,134.3192,56201.0
2023-03-01 14:50:00,142.24,142.28,142.13,142.21,69992.0,134.3192,134.3569,134.2153,134.2908,69992.0
2023-03-01 15:00:00,142.22,142.45,142.19,142.42,82172.0,134.3003,134.5175,134.272,134.4891,82172.0
2023-03-01 15:10:00,142.43,142.49,142.29,142.39,98031.0,134.4986,134.5553,134.3664,134.4608,98031.0
2023-03-01 15:20:00,142.4,142.44,142.26,142.29,101239.0,134.4703,134.508,134.3381,134.3664,101239.0
2023-03-01 15:30:00,142.29,142.46,142.24,142.28,151606.0,134.3664,134.5269,134.3192,134.3569,151606.0
2023-03-01 15:40:00,142.27,142.64,142.23,142.54,156027.0,134.3475,134.6969,134.3097,134.6025,156027.0
2023-03-01 15:50:00,142.54,142.56,142.43,142.56,381777.0,134.6025,134.6214,134.4986,134.6214,381777.0
2023-03-02 09:30:00,142.24,142.43,140.94,141.14,451251.0,134.3192,134.4986,133.0916,133.2804,451251.0
2023-03-02 09:40:00,141.14,141.21,139.62,139.71,251907.0,133.2804,133.3465,131.8451,131.9301,251907.0
2023-03-02 09:50:00,139.73,140.25,139.54,139.75,300556.0,131.9489,132.44,131.7695,131.9678,300556.0
2023-03-02 10:00:00,139.75,140.46,139.69,140.34,176773.0,131.9678,132.6383,131.9112,132.525,176773.0
2023-03-02 10:10:00,140.33,140.34,140.12,140.2,106501.0,132.5155,132.525,132.3172,132.3928,106501.0
2023-03-02 10:20:00,140.22,140.26,139.67,139.99,207163.0,132.4117,132.4494,131.8923,132.1945,207163.0
2023-03-02 10:30:00,140.0,140.27,139.9,139.91,112476.0,132.2039,132.4589,132.1095,132.1189,112476.0
2023-03-02 10:40:00,139.91,140.22,139.82,140.14,103132.0,132.1189,132.4117,132.0339,132.3361,103132.0
2023-03-02 10:50:00,140.15,140.39,140.15,140.24,166381.0,132.3456,132.5722,132.3456,132.4305,166381.0
2023-03-02 11:00:00,140.24,140.5,140.18,140.39,160021.0,132.4305,132.6761,132.3739,132.5722,160021.0
2023-03-02 11:10:00,140.39,140.64,140.33,140.59,137405.0,132.5722,132.8083,132.5155,132.7611,137405.0
2023-03-02 11:20:00,140.59,140.61,140.36,140.48,214068.0,132.7611,132.7799,132.5439,132.6572,214068.0
2023-03-02 11:30:00,140.48,140.75,140.17,140.21,132325.0,132.6572,132.9121,132.3644,132.4022,132325.0
2023-03-02 11:40:00,140.2,140.33,140.13,140.27,95010.0,132.3928,132.5155,132.3267,132.4589,95010.0
2023-03-02 11:50:00,140.3,140.39,140.13,140.16,78063.0,132.4872,132.5722,132.3267,132.355,78063.0
2023-03-02 12:00:00,140.16,140.22,139.9,139.98,106520.0,132.355,132.4117,132.1095,132.185,106520.0
2023-03-02 12:10:00,139.99,140.04,139.88,139.92,113936.0,132.1945,132.2417,132.0906,132.1284,113936.0
2023-03-02 12:20:00,139.92,140.04,139.89,140.02,129103.0,132.1284,132.2417,132.1,132.2228,129103.0
2023-03-02 12:30:00,140.02,140.35,140.01,140.24,149731.0,132.2228,132.5344,132.2134,132.4305,149731.0
2023-03-02 12:40:00,140.25,140.26,139.99,140.0,90977.0,132.44,132.4494,132.1945,132.2039,90977.0
2023-03-02 12:50:00,139.99,140.29,139.99,140.25,71638.0,132.1945,132.4778,132.1945,132.44,71638.0
2023-03-02 13:00:00,140.25,140.36,140.09,140.17,80737.0,132.44,132.5439,132.2889,132.3644,80737.0
2023-03-02 13:10:00,140.18,140.33,140.16,140.28,67321.0,132.3739,132.5155,132.355,132.4683,67321.0
2023-03-02 13:20:00,140.28,140.39,140.23,140.24,81870.0,132.4683,132.5722,132.4211,132.4305,81870.0
2023-03-02 13:30:00,140.24,140.97,140.24,140.64,166004.0,132.4305,133.1199,132.4305,132.8083,166004.0
2023-03-02 13:40:00,140.66,140.8,140.51,140.75,73801.0,132.8272,132.9594,132.6855,132.9121,73801.0
2023-03-02 13:50:00,140.75,140.91,140.65,140.84,78725.0,132.9121,133.0632,132.8177,132.9971,78725.0
2023-03-02 14:00:00,140.85,141.12,140.79,140.87,108561.0,133.0066,133.2615,132.9499,133.0255,108561.0
2023-03-02 14:10:00,140.88,140.9,140.49,140.67,119289.0,133.0349,133.0538,132.6666,132.8366,119289.0
2023-03-02 14:20:00,140.69,140.88,140.64,140.8,67336.0,132.8555,133.0349,132.8083,132.9594,67336.0
2023-03-02 14:30:00,140.81,140.84,140.62,140.76,85064.0,132.9688,132.9971,132.7894,132.9216,85064.0
2023-03-02 14:40:00,140.76,140.84,140.74,140.84,65395.0,132.9216,132.9971,132.9027,132.9971,65395.0
2023-03-02 14:50:00,140.84,141.0,140.79,140.97,77665.0,132.9971,133.1482,132.9499,133.1199,77665.0
2023-03-02 15:00:00,140.99,141.08,140.81,140.89,109169.0,133.1388,133.2238,132.9688,133.0443,109169.0
2023-03-02 15:10:00,140.9,141.31,140.9,141.15,110620.0,133.0538,133.441,133.0538,133.2899,110620.0
2023-03-02 15:20:00,141.14,141.38,141.09,141.27,121334.0,133.2804,133.5071,133.2332,133.4032,121334.0
2023-03-02 15:30:00,141.28,141.46,141.26,141.39,170458.0,133.4126,133.5826,133.3937,133.5165,170458.0
2023-03-02 15:40:00,141.38,141.42,141.16,141.2,182677.0,133.5071,133.5448,133.2993,133.3371,182677.0
2023-03-02 15:50:00,141.21,141.26,140.87,141.09,722390.0,133.3465,133.3937,133.0255,133.2332,722390.0
2023-03-03 09:30:00,141.51,141.52,141.08,141.43,266124.0,133.6298,133.6393,133.2238,133.5543,266124.0
2023-03-03 09:40:00,141.43,141.88,141.3,141.8,136549.0,133.5543,133.9792,133.4315,133.9037,136549.0
2023-03-03 09:50:00,141.82,141.98,141.69,141.74,206237.0,133.9226,134.0737,133.7998,133.847,206237.0
2023-03-03 10:00:00,141.73,141.83,141.16,141.33,136014.0,133.8376,133.932,133.2993,133.4598,136014.0
2023-03-03 10:10:00,141.36,141.9,141.32,141.87,125896.0,133.4882,133.9981,133.4504,133.9698,125896.0
2023-03-03 10:20:00,141.88,142.17,141.76,142.14,129880.0,133.9792,134.2531,133.8659,134.2247,129880.0
2023-03-03 10:30:00,142.15,142.15,141.87,141.94,82302.0,134.2342,134.2342,133.9698,134.0359,82302.0
2023-03-03 10:40:00,141.94,142.16,141.9,142.05,89048.0,134.0359,134.2436,133.9981,134.1398,89048.0
2023-03-03 10:50:00,142.06,142.17,142.01,142.06,218374.0,134.1492,134.2531,134.102,134.1492,218374.0
2023-03-03 11:00:00,142.07,142.25,142.07,142.11,160515.0,134.1586,134.3286,134.1586,134.1964,160515.0
2023-03-03 11:10:00,142.11,142.17,141.95,142.06,229146.0,134.1964,134.2531,134.0453,134.1492,229146.0
2023-03-03 11:20:00,142.06,142.26,142.01,142.18,187909.0,134.1492,134.3381,134.102,134.2625,187909.0
2023-03-03 11:30:00,142.18,142.38,142.16,142.22,230677.0,134.2625,134.4514,134.2436,134.3003,230677.0
2023-03-03 11:40:00,142.26,142.31,142.15,142.28,83298.0,134.3381,134.3853,134.2342,134.3569,83298.0
2023-03-03 11:50:00,142.28,142.48,142.25,142.46,125847.0,134.3569,134.5458,134.3286,134.5269,125847.0
2023-03-03 12:00:00,142.48,142.6,142.44,142.54,98137.0,134.5458,134.6591,134.508,134.6025,98137.0
2023-03-03 12:10:00,142.53,142.63,142.36,142.4,70053.0,134.593,134.6875,134.4325,134.4703,70053.0
2023-03-03 12:20:00,142.39,142.39,142.26,142.28,58913.0,134.4608,134.4608,134.3381,134.3569,58913.0
2023-03-03 12:30:00,142.28,142.39,142.27,142.37,82548.0,134.3569,134.4608,134.3475,134.4419,82548.0
2023-03-03 12:40:00,142.37,142.43,142.24,142.42,83271.0,134.4419,134.4986,134.3192,134.4891,83271.0
2023-03-03 12:50:00,142.42,142.75,142.36,142.74,90711.0,134.4891,134.8008,134.4325,134.7913,90711.0
2023-03-03 13:00:00,142.74,142.85,142.71,142.76,55497.0,134.7913,134.8952,134.763,134.8102,55497.0
2023-03-03 13:10:00,142.76,142.77,142.57,142.66,69152.0,134.8102,134.8197,134.6308,134.7158,69152.0
2023-03-03 13:20:00,142.67,142.71,142.61,142.68,44365.0,134.7252,134.763,134.6686,134.7347,44365.0
2023-03-03 13:30:00,142.69,142.71,142.57,142.68,53157.0,134.7441,134.763,134.6308,134.7347,53157.0
2023-03-03 13:40:00,142.68,142.68,142.5,142.52,62221.0,134.7347,134.7347,134.5647,134.5836,62221.0
2023-03-03 13:50:00,142.52,142.54,142.4,142.41,77720.0,134.5836,134.6025,134.4703,134.4797,77720.0
2023-03-03 14:00:00,142.42,142.64,142.4,142.63,78153.0,134.4891,134.6969,134.4703,134.6875,78153.0
2023-03-03 14:10:00,142.63,142.89,142.61,142.87,99232.0,134.6875,134.933,134.6686,134.9141,99232.0
2023-03-03 14:20:00,142.88,142.95,142.85,142.93,99396.0,134.9235,134.9896,134.8952,134.9707,99396.0
2023-03-03 14:30:00,142.93,142.99,142.81,142.83,92294.0,134.9707,135.0274,134.8574,134.8763,92294.0
2023-03-03 14:40:00,142.84,142.99,142.79,142.95,84552.0,134.8858,135.0274,134.8385,134.9896,84552.0
2023-03-03 14:50:00,142.96,143.08,142.93,143.07,100712.0,134.9991,135.1124,134.9707,135.103,100712.0
2023-03-03 15:00:00,143.08,143.35,143.05,143.32,189171.0,135.1124,135.3674,135.0841,135.339,189171.0
2023-03-03 15:10:00,143.3,143.33,143.18,143.29,188764.0,135.3201,135.3485,135.2068,135.3107,188764.0
2023-03-03 15:20:00,143.31,143.46,143.3,143.44,187565.0,135.3296,135.4712,135.3201,135.4523,187565.0
2023-03-03 15:30:00,143.44,143.46,143.24,143.46,218045.0,135.4523,135.4712,135.2635,135.4712,218045.0
2023-03-03 15:40:00,143.45,143.48,143.35,143.39,223720.0,135.4618,135.4901,135.3674,135.4051,223720.0
2023-03-03 15:50:00,143.39,143.74,143.35,143.68,631898.0,135.4051,135.7356,135.3674,135.679,631898.0
2023-03-06 09:30:00,143.44,143.88,143.33,143.45,346519.0,135.4523,135.8678,135.3485,135.4618,346519.0
2023-03-06 09:40:00,143.47,143.74,143.41,143.74,172350.0,135.4807,135.7356,135.424,135.7356,172350.0
2023-03-06 09:50:00,143.75,143.82,143.44,143.52,162201.0,135.7451,135.8112,135.4523,135.5279,162201.0
2023-03-06 10:00:00,143.53,143.97,143.4,143.86,235308.0,135.5373,135.9528,135.4146,135.849,235308.0
2023-03-06 10:10:00,143.85,144.04,143.65,143.94,200440.0,135.8395,136.0189,135.6507,135.9245,200440.0
2023-03-06 10:20:00,143.93,143.94,143.58,143.66,139368.0,135.9151,135.9245,135.5846,135.6601,139368.0
2023-03-06 10:30:00,143.65,143.99,143.59,143.7,154692.0,135.6507,135.9717,135.594,135.6979,154692.0
2023-03-06 10:40:00,143.68,143.88,143.63,143.78,109109.0,135.679,135.8678,135.6318,135.7734,109109.0
2023-03-06 10:50:00,143.78,143.96,143.73,143.82,85080.0,135.7734,135.9434,135.7262,135.8112,85080.0
2023-03-06 11:00:00,143.84,143.89,143.76,143.87,115375.0,135.8301,135.8773,135.7545,135.8584,115375.0
2023-03-06 11:10:00,143.89,143.99,143.88,143.91,97068.0,135.8773,135.9717,135.8678,135.8962,97068.0
2023-03-06 11:20:00,143.92,143.93,143.56,143.62,142097.0,135.9056,135.9151,135.5657,135.6223,142097.0
2023-03-06 11:30:00,143.63,143.72,143.55,143.68,80099.0,135.6318,135.7168,135.5562,135.679,80099.0
2023-03-06 11:40:00,143.69,143.72,143.57,143.7,73793.0,135.6884,135.7168,135.5751,135.6979,73793.0
2023-03-06 11:50:00,143.71,143.78,143.63,143.64,92892.0,135.7073,135.7734,135.6318,135.6412,92892.0
2023-03-06 12:00:00,143.64,143.96,143.6,143.9,74925.0,135.6412,135.9434,135.6034,135.8867,74925.0
2023-03-06 12:10:00,143.91,143.94,143.73,143.89,99373.0,135.8962,135.9245,135.7262,135.8773,99373.0
2023-03-06 12:20:00,143.89,143.89,143.69,143.73,69481.0,135.8773,135.8773,135.6884,135.7262,69481.0
2023-03-06 12:30:00,143.74,143.81,143.58,143.64,110432.0,135.7356,135.8017,135.5846,135.6412,110432.0
2023-03-06 12:40:00,143.63,143.68,143.44,143.46,88983.0,135.6318,135.679,135.4523,135.4712,88983.0
2023-03-06 12:50:00,143.45,143.52,143.33,143.35,107757.0,135.4618,135.5279,135.3485,135.3674,107757.0
2023-03-06 13:00:00,143.35,143.47,143.22,143.35,94417.0,135.3674,135.4807,135.2446,135.3674,94417.0
2023-03-06 13:10:00,143.34,143.39,143.23,143.24,61710.0,135.3579,135.4051,135.254,135.2635,61710.0
2023-03-06 13:20:00,143.25,143.3,143.03,143.22,91799.0,135.2729,135.3201,135.0652,135.2446,91799.0
2023-03-06 13:30:00,143.21,143.27,142.85,142.87,118207.0,135.2352,135.2918,134.8952,134.9141,118207.0
2023-03-06 13:40:00,142.87,143.0,142.79,142.82,97344.0,134.9141,135.0369,134.8385,134.8669,97344.0
2023-03-06 13:50:00,142.81,142.89,142.66,142.87,86376.0,134.8574,134.933,134.7158,134.9141,86376.0
2023-03-06 14:00:00,142.87,143.01,142.83,142.98,92166.0,134.9141,135.0463,134.8763,135.018,92166.0
2023-03-06 14:10:00,142.98,143.1,142.83,142.9,89020.0,135.018,135.1313,134.8763,134.9424,89020.0
2023-03-06 14:20:00,142.9,143.01,142.83,142.95,81791.0,134.9424,135.0463,134.8763,134.9896,81791.0
2023-03-06 14:30:00,142.96,143.04,142.76,142.89,134634.0,134.9991,135.0746,134.8102,134.933,134634.0
2023-03-06 14:40:00,142.88,143.12,142.85,142.93,87675.0,134.9235,135.1502,134.8952,134.9707,87675.0
2023-03-06 14:50:00,142.93,143.05,142.89,142.94,96079.0,134.9707,135.0841,134.933,134.9802,96079.0
2023-03-06 15:00:00,142.95,143.03,142.87,143.01,99716.0,134.9896,135.0652,134.9141,135.0463,99716.0
2023-03-06 15:10:00,143.0,143.18,142.9,143.06,123005.0,135.0369,135.2068,134.9424,135.0935,123005.0
2023-03-06 15:20:00,143.05,143.14,143.0,143.03,135940.0,135.0841,135.1691,135.0369,135.0652,135940.0
2023-03-06 15:30:00,143.02,143.12,142.89,143.1,136291.0,135.0557,135.1502,134.933,135.1313,136291.0
2023-03-06 15:40:00,143.08,143.1,142.82,142.87,172125.0,135.1124,135.1313,134.8669,134.9141,172125.0
2023-03-06 15:50:00,142.88,143.05,142.8,142.82,576404.0,134.9235,135.0841,134.848,134.8669,576404.0
2023-03-07 09:30:00,142.01,142.31,141.71,141.97,346981.0,134.102,134.3853,133.8187,134.0642,346981.0
2023-03-07 09:40:00,141.96,142.0,141.46,141.85,211996.0,134.0548,134.0925,133.5826,133.9509,211996.0
2023-03-07 09:50:00,141.86,142.11,141.69,141.89,152405.0,133.9603,134.1964,133.7998,133.9887,152405.0
2023-03-07 10:00:00,141.89,141.98,140.66,140.7,365691.0,133.9887,134.0737,132.8272,132.8649,365691.0
2023-03-07 10:10:00,140.68,141.39,140.56,141.3,257498.0,132.846,133.5165,132.7327,133.4315,257498.0
2023-03-07 10:20:00,141.29,141.88,141.12,141.16,163329.0,133.4221,133.9792,133.2615,133.2993,163329.0
2023-03-07 10:30:00,141.13,141.54,140.91,140.98,178101.0,133.271,133.6582,133.0632,133.1293,178101.0
2023-03-07 10:40:00,140.98,141.02,140.41,140.62,184355.0,133.1293,133.1671,132.5911,132.7894,184355.0
2023-03-07 10:50:00,140.63,140.64,140.02,140.08,208915.0,132.7988,132.8083,132.2228,132.2795,208915.0
2023-03-07 11:00:00,140.1,140.4,140.03,140.13,152369.0,132.2983,132.5816,132.2322,132.3267,152369.0
2023-03-07 11:10:00,140.12,140.31,139.88,140.03,144942.0,132.3172,132.4966,132.0906,132.2322,144942.0
2023-03-07 11:20:00,140.03,140.05,139.74,139.81,139353.0,132.2322,132.2511,131.9584,132.0245,139353.0
2023-03-07 11:30:00,139.81,139.92,139.68,139.79,155369.0,132.0245,132.1284,131.9017,132.0056,155369.0
2023-03-07 11:40:00,139.8,139.85,139.58,139.75,110378.0,132.015,132.0623,131.8073,131.9678,110378.0
2023-03-07 11:50:00,139.75,139.88,139.33,139.38,156346.0,131.9678,132.0906,131.5712,131.6184,156346.0
2023-03-07 12:00:00,139.38,139.44,139.17,139.21,131211.0,131.6184,131.6751,131.4201,131.4579,131211.0
2023-03-07 12:10:00,139.21,139.77,139.19,139.76,180513.0,131.4579,131.9867,131.439,131.9773,180513.0
2023-03-07 12:20:00,139.78,140.25,139.63,139.76,190208.0,131.9962,132.44,131.8545,131.9773,190208.0
2023-03-07 12:30:00,139.76,139.88,139.6,139.69,85736.0,131.9773,132.0906,131.8262,131.9112,85736.0
2023-03-07 12:40:00,139.68,139.72,139.46,139.68,97388.0,131.9017,131.9395,131.694,131.9017,97388.0
2023-03-07 12:50:00,139.67,139.85,139.33,139.33,87524.0,131.8923,132.0623,131.5712,131.5712,87524.0
2023-03-07 13:00:00,139.32,139.35,138.9,139.03,170935.0,131.5618,131.5901,131.1652,131.2879,170935.0
2023-03-07 13:10:00,139.03,139.08,138.82,138.83,109878.0,131.2879,131.3351,131.0896,131.0991,109878.0
2023-03-07 13:20:00,138.84,138.87,138.66,138.7,119164.0,131.1085,131.1368,130.9385,130.9763,119164.0
2023-03-07 13:30:00,138.69,138.76,138.22,138.29,174378.0,130.9669,131.033,130.523,130.5891,174378.0
2023-03-07 13:40:00,138.28,138.3,138.02,138.09,152284.0,130.5797,130.5986,130.3342,130.4003,152284.0
2023-03-07 13:50:00,138.08,138.18,137.81,138.12,211845.0,130.3908,130.4853,130.1359,130.4286,211845.0
2023-03-07 14:00:00,138.11,138.39,138.1,138.3,153551.0,130.4192,130.6836,130.4097,130.5986,153551.0
2023-03-07 14:10:00,138.29,138.37,138.16,138.29,144377.0,130.5891,130.6647,130.4664,130.5891,144377.0
2023-03-07 14:20:00,138.31,138.44,138.21,138.42,156924.0,130.608,130.7308,130.5136,130.7119,156924.0
2023-03-07 14:30:00,138.42,138.63,138.4,138.51,124012.0,130.7119,130.9102,130.693,130.7969,124012.0
2023-03-07 14:40:00,138.52,138.63,138.38,138.51,133589.0,130.8063,130.9102,130.6741,130.7969,133589.0
2023-03-07 14:50:00,138.49,138.56,138.37,138.49,115498.0,130.778,130.8441,130.6647,130.778,115498.0
2023-03-07 15:00:00,138.48,138.8,138.47,138.73,180191.0,130.7686,131.0707,130.7591,131.0046,180191.0
2023-03-07 15:10:00,138.73,138.94,138.71,138.94,132409.0,131.0046,131.2029,130.9857,131.2029,132409.0
2023-03-07 15:20:00,138.94,138.95,138.76,138.83,159616.0,131.2029,131.2124,131.033,131.0991,159616.0
2023-03-07 15:30:00,138.83,139.25,138.82,139.14,228593.0,131.0991,131.4957,131.0896,131.3918,228593.0
2023-03-07 15:40:00,139.14,139.23,138.69,138.74,358722.0,131.3918,131.4768,130.9669,131.0141,358722.0
2023-03-07 15:50:00,138.74,138.83,138.54,138.63,744875.0,131.0141,131.0991,130.8252,130.9102,744875.0
2023-03-08 09:30:00,138.0,138.45,137.55,137.59,337737.0,130.3153,130.7402,129.8903,129.9281,337737.0
2023-03-08 09:40:00,137.62,138.14,137.58,138.12,285134.0,129.9564,130.4475,129.9187,130.4286,285134.0
2023-03-08 09:50:00,138.13,138.59,138.09,138.52,219324.0,130.438,130.8724,130.4003,130.8063,219324.0
2023-03-08 10:00:00,138.5,138.51,137.78,138.08,212580.0,130.7874,130.7969,130.1075,130.3908,212580.0
2023-03-08 10:10:00,138.07,138.41,137.63,137.7,175091.0,130.3814,130.7025,129.9659,130.032,175091.0
2023-03-08 10:20:00,137.7,138.24,137.61,137.95,206094.0,130.032,130.5419,129.947,130.2681,206094.0
2023-03-08 10:30:00,137.95,138.49,137.9,138.4,249332.0,130.2681,130.778,130.2209,130.693,249332.0
2023-03-08 10:40:00,138.4,138.47,138.13,138.14,138133.0,130.693,130.7591,130.438,130.4475,138133.0
2023-03-08 10:50:00,138.16,138.25,137.72,137.85,136220.0,130.4664,130.5514,130.0509,130.1736,136220.0
2023-03-08 11:00:00,137.88,138.15,137.88,138.14,111742.0,130.202,130.4569,130.202,130.4475,111742.0
2023-03-08 11:10:00,138.16,138.23,137.92,137.98,111630.0,130.4664,130.5325,130.2397,130.2964,111630.0
2023-03-08 11:20:00,137.99,138.32,137.98,138.29,155441.0,130.3058,130.6175,130.2964,130.5891,155441.0
2023-03-08 11:30:00,138.32,138.34,137.84,137.91,168464.0,130.6175,130.6363,130.1642,130.2303,168464.0
2023-03-08 11:40:00,137.91,138.21,137.83,138.19,229498.0,130.2303,130.5136,130.1547,130.4947,229498.0
2023-03-08 11:50:00,138.2,138.22,137.72,137.78,125136.0,130.5041,130.523,130.0509,130.1075,125136.0
2023-03-08 12:00:00,137.78,137.83,137.48,137.56,157652.0,130.1075,130.1547,129.8242,129.8998,157652.0
2023-03-08 12:10:00,137.56,137.61,137.22,137.52,123663.0,129.8998,129.947,129.5787,129.862,123663.0
2023-03-08 12:20:00,137.53,137.61,137.35,137.42,91673.0,129.8715,129.947,129.7015,129.7676,91673.0
2023-03-08 12:30:00,137.41,137.56,137.26,137.52,99150.0,129.7581,129.8998,129.6165,129.862,99150.0
2023-03-08 12:40:00,137.52,137.71,137.51,137.59,73731.0,129.862,130.0414,129.8526,129.9281,73731.0
2023-03-08 12:50:00,137.59,137.68,137.45,137.49,79016.0,129.9281,130.0131,129.7959,129.8337,79016.0
2023-03-08 13:00:00,137.49,137.55,137.29,137.41,91069.0,129.8337,129.8903,129.6448,129.7581,91069.0
2023-03-08 13:10:00,137.41,137.58,137.34,137.38,90337.0,129.7581,129.9187,129.692,129.7298,90337.0
2023-03-08 13:20:00,137.38,137.57,137.33,137.38,67969.0,129.7298,129.9092,129.6826,129.7298,67969.0
2023-03-08 13:30:00,137.36,137.56,137.33,137.38,100290.0,129.7109,129.8998,129.6826,129.7298,100290.0
2023-03-08 13:40:00,137.38,137.49,137.26,137.46,87832.0,129.7298,129.8337,129.6165,129.8054,87832.0
2023-03-08 13:50:00,137.45,137.62,137.34,137.44,124940.0,129.7959,129.9564,129.692,129.7865,124940.0
2023-03-08 14:00:00,137.44,137.57,137.26,137.26,107733.0,129.7865,129.9092,129.6165,129.6165,107733.0
2023-03-08 14:10:00,137.25,137.31,137.14,137.25,175906.0,129.607,129.6637,129.5032,129.607,175906.0
2023-03-08 14:20:00,137.25,137.5,137.24,137.47,150634.0,129.607,129.8431,129.5976,129.8148,150634.0
2023-03-08 14:30:00,137.47,137.61,137.39,137.43,99683.0,129.8148,129.947,129.7393,129.777,99683.0
2023-03-08 14:40:00,137.43,137.48,137.27,137.41,93143.0,129.777,129.8242,129.6259,129.7581,93143.0
2023-03-08 14:50:00,137.4,137.41,137.08,137.17,213251.0,129.7487,129.7581,129.4465,129.5315,213251.0
2023-03-08 15:00:00,137.17,137.19,136.88,136.99,262098.0,129.5315,129.5504,129.2577,129.3615,262098.0
2023-03-08 15:10:00,136.99,137.1,136.94,137.05,101906.0,129.3615,129.4654,129.3143,129.4182,101906.0
2023-03-08 15:20:00,137.05,137.21,137.03,137.18,169657.0,129.4182,129.5693,129.3993,129.5409,169657.0
2023-03-08 15:30:00,137.18,137.48,137.09,137.43,184055.0,129.5409,129.8242,129.456,129.777,184055.0
2023-03-08 15:40:00,137.44,137.83,137.37,137.73,229410.0,129.7865,130.1547,129.7204,130.0603,229410.0
2023-03-08 15:50:00,137.73,137.86,137.63,137.79,563621.0,130.0603,130.1831,129.9659,130.117,563621.0
2023-03-09 09:30:00,136.45,137.35,136.45,137.09,472223.0,128.8516,129.7015,128.8516,129.456,472223.0
2023-03-09 09:40:00,137.08,137.1,136.24,136.72,310476.0,129.4465,129.4654,128.6533,129.1066,310476.0
2023-03-09 09:50:00,136.72,136.76,135.55,135.55,460986.0,129.1066,129.1443,128.0017,128.0017,460986.0
2023-03-09 10:00:00,135.55,135.67,135.17,135.24,509432.0,128.0017,128.115,127.6429,127.709,509432.0
2023-03-09 10:10:00,135.25,135.25,134.6,134.8,445937.0,127.7184,127.7184,127.1046,127.2935,445937.0
2023-03-09 10:20:00,134.79,135.0,134.49,134.98,491284.0,127.284,127.4823,127.0007,127.4635,491284.0
2023-03-09 10:30:00,134.98,135.39,134.9,135.2,275909.0,127.4635,127.8506,127.3879,127.6712,275909.0
2023-03-09 10:40:00,135.21,135.29,134.96,135.12,237698.0,127.6806,127.7562,127.4446,127.5957,237698.0
2023-03-09 10:50:00,135.12,135.25,134.68,134.75,194864.0,127.5957,127.7184,127.1802,127.2463,194864.0
2023-03-09 11:00:00,134.75,134.78,134.2,134.34,309593.0,127.2463,127.2746,126.7269,126.8591,309593.0
2023-03-09 11:10:00,134.3,134.38,133.85,133.93,283390.0,126.8213,126.8969,126.3964,126.4719,283390.0
2023-03-09 11:20:00,133.93,133.95,133.52,133.52,360561.0,126.4719,126.4908,126.0848,126.0848,360561.0
2023-03-09 11:30:00,133.54,133.65,132.97,133.04,451478.0,126.1036,126.2075,125.5654,125.6315,451478.0
2023-03-09 11:40:00,133.03,133.15,132.79,132.98,441812.0,125.622,125.7354,125.3954,125.5748,441812.0
2023-03-09 11:50:00,132.98,133.25,132.86,132.87,344530.0,125.5748,125.8298,125.4615,125.471,344530.0
2023-03-09 12:00:00,132.86,132.99,132.47,132.61,351591.0,125.4615,125.5843,125.0932,125.2254,351591.0
2023-03-09 12:10:00,132.6,132.63,132.31,132.46,390673.0,125.216,125.2443,124.9421,125.0838,390673.0
2023-03-09 12:20:00,132.49,132.62,132.03,132.11,511116.0,125.1121,125.2349,124.6777,124.7533,511116.0
2023-03-09 12:30:00,132.1,132.35,131.68,131.71,467776.0,124.7438,124.9799,124.3472,124.3756,467776.0
2023-03-09 12:40:00,131.7,131.99,131.16,131.17,664252.0,124.3661,124.64,123.8562,123.8656,664252.0
2023-03-09 12:50:00,131.15,131.41,131.07,131.07,345699.0,123.8467,124.0923,123.7712,123.7712,345699.0
2023-03-09 13:00:00,131.07,131.24,130.89,130.96,413626.0,123.7712,123.9317,123.6012,123.6673,413626.0
2023-03-09 13:10:00,130.94,130.98,130.47,130.56,460419.0,123.6484,123.6862,123.2046,123.2896,460419.0
2023-03-09 13:20:00,130.56,130.99,130.54,130.96,382453.0,123.2896,123.6956,123.2707,123.6673,382453.0
2023-03-09 13:30:00,130.95,131.03,130.33,130.4,431400.0,123.6579,123.7334,123.0724,123.1385,431400.0
2023-03-09 13:40:00,130.39,130.79,130.15,130.23,420732.0,123.1291,123.5068,122.9024,122.978,420732.0
2023-03-09 13:50:00,130.23,130.4,130.02,130.36,397207.0,122.978,123.1385,122.7797,123.1007,397207.0
2023-03-09 14:00:00,130.37,130.59,130.11,130.43,504853.0,123.1102,123.3179,122.8646,123.1668,504853.0
2023-03-09 14:10:00,130.44,131.01,130.28,130.8,501332.0,123.1763,123.7145,123.0252,123.5162,501332.0
2023-03-09 14:20:00,130.78,131.13,130.67,131.03,505440.0,123.4973,123.8278,123.3935,123.7334,505440.0
2023-03-09 14:30:00,131.02,131.17,130.52,130.56,466084.0,123.724,123.8656,123.2518,123.2896,466084.0
2023-03-09 14:40:00,130.55,130.99,130.51,130.78,291413.0,123.2801,123.6956,123.2424,123.4973,291413.0
2023-03-09 14:50:00,130.76,130.8,130.32,130.37,274495.0,123.4785,123.5162,123.063,123.1102,274495.0
2023-03-09 15:00:00,130.36,130.49,129.96,129.99,388792.0,123.1007,123.2235,122.723,122.7513,388792.0
2023-03-09 15:10:00,129.99,130.06,129.51,129.53,403119.0,122.7513,122.8174,122.2981,122.3169,403119.0
2023-03-09 15:20:00,129.51,130.14,129.21,129.81,612395.0,122.2981,122.893,122.0148,122.5814,612395.0
2023-03-09 15:30:00,129.8,130.32,129.71,130.3,654931.0,122.5719,123.063,122.4869,123.0441,654931.0
2023-03-09 15:40:00,130.3,130.55,130.14,130.3,644329.0,123.0441,123.2801,122.893,123.0441,644329.0
2023-03-09 15:50:00,130.3,130.65,130.19,130.3,1673153.0,123.0441,123.3746,122.9402,123.0441,1673153.0
2023-03-10 09:30:00,128.96,130.83,128.19,128.9,2071912.0,121.7787,123.5446,121.0516,121.722,2071912.0
2023-03-10 09:40:00,128.91,129.98,127.82,129.74,1066902.0,121.7315,122.7419,120.7022,122.5153,1066902.0
2023-03-10 09:50:00,129.74,131.98,129.74,131.78,1788607.0,122.5153,124.6305,122.5153,124.4417,1788607.0
2023-03-10 10:00:00,131.79,132.47,131.1,131.94,1176555.0,124.4511,125.0932,123.7995,124.5927,1176555.0
2023-03-10 10:10:00,131.95,132.5,131.44,132.08,785302.0,124.6022,125.1216,124.1206,124.7249,785302.0
2023-03-10 10:20:00,132.06,133.44,131.93,132.37,1017302.0,124.7061,126.0092,124.5833,124.9988,1017302.0
2023-03-10 10:30:00,132.37,132.4,131.56,131.85,569863.0,124.9988,125.0271,124.2339,124.5078,569863.0
2023-03-10 10:40:00,131.85,131.95,130.89,131.81,584392.0,124.5078,124.6022,123.6012,124.47,584392.0
2023-03-10 10:50:00,131.81,133.43,131.79,133.21,805065.0,124.47,125.9998,124.4511,125.792,805065.0
2023-03-10 11:00:00,133.2,133.65,133.1,133.47,782345.0,125.7826,126.2075,125.6881,126.0375,782345.0
2023-03-10 11:10:00,133.47,133.86,133.17,133.81,635622.0,126.0375,126.4058,125.7542,126.3586,635622.0
2023-03-10 11:20:00,133.8,134.81,133.65,134.67,899984.0,126.3492,127.3029,126.2075,127.1707,899984.0
2023-03-10 11:30:00,134.67,135.26,134.66,135.08,1088288.0,127.1707,127.7279,127.1613,127.5579,1088288.0
2023-03-10 11:40:00,135.09,135.18,133.6,134.01,930524.0,127.5673,127.6523,126.1603,126.5475,930524.0
2023-03-10 11:50:00,133.97,134.1,133.4,133.54,513476.0,126.5097,126.6325,125.9714,126.1036,513476.0
2023-03-10 12:00:00,133.55,133.71,132.45,132.54,686860.0,126.1131,126.2642,125.0743,125.1593,686860.0
2023-03-10 12:10:00,132.53,133.2,132.33,132.72,501529.0,125.1499,125.7826,124.961,125.3293,501529.0
2023-03-10 12:20:00,132.71,132.76,132.23,132.67,398066.0,125.3199,125.3671,124.8666,125.2821,398066.0
2023-03-10 12:30:00,132.68,133.75,132.68,133.58,396475.0,125.2915,126.3019,125.2915,126.1414,396475.0
2023-03-10 12:40:00,133.56,133.68,132.82,133.41,333545.0,126.1225,126.2358,125.4237,125.9809,333545.0
2023-03-10 12:50:00,133.39,133.67,133.31,133.53,316495.0,125.962,126.2264,125.8865,126.0942,316495.0
2023-03-10 13:00:00,133.55,133.78,133.07,133.13,308344.0,126.1131,126.3303,125.6598,125.7165,308344.0
2023-03-10 13:10:00,133.13,133.19,132.4,132.53,346837.0,125.7165,125.7731,125.0271,125.1499,346837.0
2023-03-10 13:20:00,132.54,132.56,131.87,131.98,427106.0,125.1593,125.1782,124.5266,124.6305,427106.0
2023-03-10 13:30:00,131.97,132.17,131.68,131.71,287026.0,124.6211,124.8099,124.3472,124.3756,287026.0
2023-03-10 13:40:00,131.71,132.03,131.56,131.66,252028.0,124.3756,124.6777,124.2339,124.3283,252028.0
2023-03-10 13:50:00,131.67,131.88,131.26,131.86,366356.0,124.3378,124.5361,123.9506,124.5172,366356.0
2023-03-10 14:00:00,131.88,133.3,131.81,133.25,585393.0,124.5361,125.877,124.47,125.8298,585393.0
2023-03-10 14:10:00,133.25,133.5,133.0,133.43,547746.0,125.8298,126.0659,125.5937,125.9998,547746.0
2023-03-10 14:20:00,133.44,133.73,133.27,133.52,349917.0,126.0092,126.2831,125.8487,126.0848,349917.0
2023-03-10 14:30:00,133.51,134.29,133.48,134.18,617562.0,126.0753,126.8119,126.047,126.708,617562.0
2023-03-10 14:40:00,134.18,134.21,133.41,133.81,585245.0,126.708,126.7363,125.9809,126.3586,585245.0
2023-03-10 14:50:00,133.8,133.84,132.92,133.32,375619.0,126.3492,126.3869,125.5182,125.8959,375619.0
2023-03-10 15:00:00,133.3,133.52,132.94,133.47,406609.0,125.877,126.0848,125.5371,126.0375,406609.0
2023-03-10 15:10:00,133.47,133.91,133.29,133.29,446903.0,126.0375,126.453,125.8676,125.8676,446903.0
2023-03-10 15:20:00,133.3,133.77,133.15,133.63,383419.0,125.877,126.3208,125.7354,126.1886,383419.0
2023-03-10 15:30:00,133.63,133.8,133.32,133.32,496969.0,126.1886,126.3492,125.8959,125.8959,496969.0
2023-03-10 15:40:00,133.33,133.35,132.94,133.05,617746.0,125.9053,125.9242,125.5371,125.6409,617746.0
2023-03-10 15:50:00,133.05,134.0,133.02,133.66,2043975.0,125.6409,126.538,125.6126,126.217,2043975.0
2023-03-13 09:30:00,131.21,132.17,130.47,130.61,2833022.0,123.9034,124.8099,123.2046,123.3368,2833022.0
2023-03-13 09:40:00,130.59,131.25,129.41,131.09,2132703.0,123.3179,123.9412,122.2036,123.7901,2132703.0
2023-03-13 09:50:00,131.12,132.92,130.79,132.32,1933932.0,123.8184,125.5182,123.5068,124.9516,1933932.0
2023-03-13 10:00:00,132.34,133.49,131.77,133.24,1368773.0,124.9705,126.0564,124.4322,125.8203,1368773.0
2023-03-13 10:10:00,133.25,133.88,132.56,132.64,1183408.0,125.8298,126.4247,125.1782,125.2538,1183408.0
2023-03-13 10:20:00,132.66,132.89,131.61,131.72,1181424.0,125.2726,125.4898,124.2811,124.385,1181424.0
2023-03-13 10:30:00,131.75,133.15,131.54,132.76,783613.0,124.4133,125.7354,124.215,125.3671,783613.0
2023-03-13 10:40:00,132.76,132.87,131.61,131.83,779277.0,125.3671,125.471,124.2811,124.4889,779277.0
2023-03-13 10:50:00,131.83,132.48,130.59,132.42,1543990.0,124.4889,125.1027,123.3179,125.046,1543990.0
2023-03-13 11:00:00,132.42,132.45,131.24,131.77,1167892.0,125.046,125.0743,123.9317,124.4322,1167892.0
2023-03-13 11:10:00,131.75,133.13,131.7,132.55,1006701.0,124.4133,125.7165,124.3661,125.1688,1006701.0
2023-03-13 11:20:00,132.56,132.96,131.52,132.12,1372062.0,125.1782,125.5559,124.1961,124.7627,1372062.0
2023-03-13 11:30:00,132.13,132.19,131.28,131.64,939548.0,124.7722,124.8288,123.9695,124.3094,939548.0
2023-03-13 11:40:00,131.71,132.27,131.44,131.97,673609.0,124.3756,124.9044,124.1206,124.6211,673609.0
2023-03-13 11:50:00,131.96,132.08,131.02,132.06,542945.0,124.6116,124.7249,123.724,124.7061,542945.0
2023-03-13 12:00:00,132.1,132.92,131.71,132.36,409440.0,124.7438,125.5182,124.3756,124.9894,409440.0
2023-03-13 12:10:00,132.33,132.35,131.39,131.57,443170.0,124.961,124.9799,124.0734,124.2433,443170.0
2023-03-13 12:20:00,131.57,132.23,131.27,132.18,410523.0,124.2433,124.8666,123.9601,124.8194,410523.0
2023-03-13 12:30:00,132.16,132.17,131.51,131.98,357291.0,124.8005,124.8099,124.1867,124.6305,357291.0
2023-03-13 12:40:00,131.99,132.74,131.57,131.83,554201.0,124.64,125.3482,124.2433,124.4889,554201.0
2023-03-13 12:50:00,131.82,131.86,131.27,131.54,448178.0,124.4794,124.5172,123.9601,124.215,448178.0
2023-03-13 13:00:00,131.54,131.69,131.1,131.69,520908.0,124.215,124.3567,123.7995,124.3567,520908.0
2023-03-13 13:10:00,131.71,132.03,131.54,131.94,445086.0,124.3756,124.6777,124.215,124.5927,445086.0
2023-03-13 13:20:00,131.94,132.05,131.62,131.73,391233.0,124.5927,124.6966,124.2906,124.3944,391233.0
2023-03-13 13:30:00,131.71,131.85,131.12,131.8,390806.0,124.3756,124.5078,123.8184,124.4605,390806.0
2023-03-13 13:40:00,131.81,132.07,131.59,131.76,271900.0,124.47,124.7155,124.2622,124.4228,271900.0
2023-03-13 13:50:00,131.79,132.1,131.7,131.81,318507.0,124.4511,124.7438,124.3661,124.47,318507.0
2023-03-13 14:00:00,131.82,132.09,131.65,131.89,385444.0,124.4794,124.7344,124.3189,124.5455,385444.0
2023-03-13 14:10:00,131.89,132.34,131.87,132.21,497872.0,124.5455,124.9705,124.5266,124.8477,497872.0
2023-03-13 14:20:00,132.23,132.67,131.78,132.16,506259.0,124.8666,125.2821,124.4417,124.8005,506259.0
2023-03-13 14:30:00,132.17,132.47,131.8,131.91,409519.0,124.8099,125.0932,124.4605,124.5644,409519.0
2023-03-13 14:40:00,131.91,132.27,131.79,131.9,438181.0,124.5644,124.9044,124.4511,124.555,438181.0
2023-03-13 14:50:00,131.88,132.38,131.87,132.26,463964.0,124.5361,125.0082,124.5266,124.8949,463964.0
2023-03-13 15:00:00,132.25,132.65,132.05,132.09,496632.0,124.8855,125.2632,124.6966,124.7344,496632.0
2023-03-13 15:10:00,132.1,132.58,132.08,132.11,459705.0,124.7438,125.1971,124.7249,124.7533,459705.0
2023-03-13 15:20:00,132.11,132.14,131.4,131.69,559593.0,124.7533,124.7816,124.0828,124.3567,559593.0
2023-03-13 15:30:00,131.7,131.77,131.35,131.67,497981.0,124.3661,124.4322,124.0356,124.3378,497981.0
2023-03-13 15:40:00,131.64,132.0,131.57,131.75,574730.0,124.3094,124.6494,124.2433,124.4133,574730.0
2023-03-13 15:50:00,131.77,131.78,130.67,131.25,1662804.0,124.4322,124.4417,123.3935,123.9412,1662804.0
2023-03-14 09:30:00,135.28,135.53,131.7,131.96,2117472.0,127.7467,127.9828,124.3661,124.6116,2117472.0
2023-03-14 09:40:00,131.96,133.52,131.61,132.74,1270188.0,124.6116,126.0848,124.2811,125.3482,1270188.0
2023-03-14 09:50:00,132.72,133.5,132.27,133.16,882740.0,125.3293,126.0659,124.9044,125.7448,882740.0
2023-03-14 10:00:00,133.18,133.61,132.49,132.72,856592.0,125.7637,126.1697,125.1121,125.3293,856592.0
2023-03-14 10:10:00,132.72,133.27,132.08,132.88,686893.0,125.3293,125.8487,124.7249,125.4804,686893.0
2023-03-14 10:20:00,132.89,133.45,132.66,132.86,418499.0,125.4898,126.0187,125.2726,125.4615,418499.0
2023-03-14 10:30:00,132.86,133.2,132.52,132.66,532585.0,125.4615,125.7826,125.1404,125.2726,532585.0
2023-03-14 10:40:00,132.66,133.32,132.63,133.27,578656.0,125.2726,125.8959,125.2443,125.8487,578656.0
2023-03-14 10:50:00,133.25,133.27,132.33,132.4,580973.0,125.8298,125.8487,124.961,125.0271,580973.0
2023-03-14 11:00:00,132.41,132.57,132.13,132.25,368994.0,125.0366,125.1877,124.7722,124.8855,368994.0
2023-03-14 11:10:00,132.24,132.92,132.19,132.87,354052.0,124.876,125.5182,124.8288,125.471,354052.0
2023-03-14 11:20:00,132.87,132.95,132.33,132.53,331689.0,125.471,125.5465,124.961,125.1499,331689.0
2023-03-14 11:30:00,132.5,133.42,132.43,133.42,466836.0,125.1216,125.9903,125.0555,125.9903,466836.0
2023-03-14 11:40:00,133.41,133.46,132.54,132.55,395545.0,125.9809,126.0281,125.1593,125.1688,395545.0
2023-03-14 11:50:00,132.54,132.69,132.43,132.54,338311.0,125.1593,125.301,125.0555,125.1593,338311.0
2023-03-14 12:00:00,132.53,132.86,132.23,132.37,291049.0,125.1499,125.4615,124.8666,124.9988,291049.0
2023-03-14 12:10:00,132.37,132.8,132.3,132.74,296891.0,124.9988,125.4049,124.9327,125.3482,296891.0
2023-03-14 12:20:00,132.72,132.87,132.36,132.37,323774.0,125.3293,125.471,124.9894,124.9988,323774.0
2023-03-14 12:30:00,132.35,133.16,132.16,132.71,341396.0,124.9799,125.7448,124.8005,125.3199,341396.0
2023-03-14 12:40:00,132.69,132.73,132.41,132.55,288992.0,125.301,125.3388,125.0366,125.1688,288992.0
2023-03-14 12:50:00,132.55,132.57,131.97,132.22,409701.0,125.1688,125.1877,124.6211,124.8572,409701.0
2023-03-14 13:00:00,132.22,132.33,131.73,131.79,343957.0,124.8572,124.961,124.3944,124.4511,343957.0
2023-03-14 13:10:00,131.76,131.97,131.32,131.79,380440.0,124.4228,124.6211,124.0073,124.4511,380440.0
2023-03-14 13:20:00,131.79,132.12,131.29,131.97,354526.0,124.4511,124.7627,123.9789,124.6211,354526.0
2023-03-14 13:30:00,131.95,132.31,131.78,132.29,460777.0,124.6022,124.9421,124.4417,124.9233,460777.0
2023-03-14 13:40:00,132.27,132.55,131.84,132.29,407851.0,124.9044,125.1688,124.4983,124.9233,407851.0
2023-03-14 13:50:00,132.31,132.58,132.24,132.49,231452.0,124.9421,125.1971,124.876,125.1121,231452.0
2023-03-14 14:00:00,132.5,132.61,132.17,132.34,336517.0,125.1216,125.2254,124.8099,124.9705,336517.0
2023-03-14 14:10:00,132.34,132.63,132.31,132.59,249736.0,124.9705,125.2443,124.9421,125.2065,249736.0
2023-03-14 14:20:00,132.57,132.84,132.4,132.68,315960.0,125.1877,125.4426,125.0271,125.2915,315960.0
2023-03-14 14:30:00,132.67,133.17,132.61,133.03,385878.0,125.2821,125.7542,125.2254,125.622,385878.0
2023-03-14 14:40:00,133.04,133.79,132.86,133.72,394329.0,125.6315,126.3397,125.4615,126.2736,394329.0
2023-03-14 14:50:00,133.72,133.97,133.38,133.51,466688.0,126.2736,126.5097,125.9526,126.0753,466688.0
2023-03-14 15:00:00,133.52,133.88,133.07,133.21,425603.0,126.0848,126.4247,125.6598,125.792,425603.0
2023-03-14 15:10:00,133.2,133.32,132.89,133.3,462155.0,125.7826,125.8959,125.4898,125.877,462155.0
2023-03-14 15:20:00,133.32,133.46,133.07,133.44,292274.0,125.8959,126.0281,125.6598,126.0092,292274.0
2023-03-14 15:30:00,133.42,134.06,133.34,133.74,518038.0,125.9903,126.5947,125.9148,126.2925,518038.0
2023-03-14 15:40:00,133.74,134.2,133.65,134.19,621548.0,126.2925,126.7269,126.2075,126.7174,621548.0
2023-03-14 15:50:00,134.21,135.23,134.2,134.6,1966828.0,126.7363,127.6995,126.7269,127.1046,1966828.0
2023-03-15 09:30:00,130.89,130.99,129.33,130.2,1815348.0,123.6012,123.6956,122.1281,122.9496,1815348.0
2023-03-15 09:40:00,130.26,130.38,129.19,129.23,799838.0,123.0063,123.1196,121.9959,122.0337,799838.0
2023-03-15 09:50:00,129.24,129.72,128.78,129.35,883178.0,122.0431,122.4964,121.6087,122.147,883178.0
2023-03-15 10:00:00,129.34,130.09,128.84,130.0,909848.0,122.1375,122.8458,121.6654,122.7608,909848.0
2023-03-15 10:10:00,130.03,130.29,129.31,129.87,553685.0,122.7891,123.0346,122.1092,122.638,553685.0
2023-03-15 10:20:00,129.86,130.24,128.66,128.84,822184.0,122.6286,122.9874,121.4954,121.6654,822184.0
2023-03-15 10:30:00,128.84,129.09,128.24,128.44,675440.0,121.6654,121.9014,121.0988,121.2876,675440.0
2023-03-15 10:40:00,128.43,128.58,127.75,127.93,662464.0,121.2782,121.4198,120.6361,120.806,662464.0
2023-03-15 10:50:00,127.91,128.31,127.65,128.27,730618.0,120.7872,121.1649,120.5416,121.1271,730618.0
2023-03-15 11:00:00,128.27,128.63,128.08,128.38,463498.0,121.1271,121.4671,120.9477,121.231,463498.0
2023-03-15 11:10:00,128.4,128.95,128.38,128.93,526915.0,121.2499,121.7692,121.231,121.7504,526915.0
2023-03-15 11:20:00,128.91,128.96,128.39,128.46,498298.0,121.7315,121.7787,121.2404,121.3065,498298.0
2023-03-15 11:30:00,128.49,128.58,128.01,128.13,340389.0,121.3349,121.4198,120.8816,120.9949,340389.0
2023-03-15 11:40:00,128.13,128.84,128.1,128.7,403921.0,120.9949,121.6654,120.9666,121.5332,403921.0
2023-03-15 11:50:00,128.7,128.75,128.25,128.48,325394.0,121.5332,121.5804,121.1082,121.3254,325394.0
2023-03-15 12:00:00,128.54,128.87,128.09,128.11,380699.0,121.3821,121.6937,120.9571,120.976,380699.0
2023-03-15 12:10:00,128.11,128.25,127.88,127.94,336915.0,120.976,121.1082,120.7588,120.8155,336915.0
2023-03-15 12:20:00,127.96,128.08,127.78,128.0,366423.0,120.8344,120.9477,120.6644,120.8721,366423.0
2023-03-15 12:30:00,127.98,128.01,127.28,127.38,475401.0,120.8533,120.8816,120.1922,120.2867,475401.0
2023-03-15 12:40:00,127.38,127.63,127.27,127.49,364741.0,120.2867,120.5228,120.1828,120.3905,364741.0
2023-03-15 12:50:00,127.48,127.49,126.99,127.11,371434.0,120.3811,120.3905,119.9184,120.0317,371434.0
2023-03-15 13:00:00,127.11,127.61,126.73,127.61,506342.0,120.0317,120.5039,119.6729,120.5039,506342.0
2023-03-15 13:10:00,127.62,128.14,127.53,128.12,648523.0,120.5133,121.0044,120.4283,120.9855,648523.0
2023-03-15 13:20:00,128.11,128.3,127.85,127.89,482053.0,120.976,121.1554,120.7305,120.7683,482053.0
2023-03-15 13:30:00,127.88,128.1,127.47,127.98,334643.0,120.7588,120.9666,120.3717,120.8533,334643.0
2023-03-15 13:40:00,127.98,128.01,127.52,127.68,291089.0,120.8533,120.8816,120.4189,120.57,291089.0
2023-03-15 13:50:00,127.69,128.2,127.61,127.97,315801.0,120.5794,121.061,120.5039,120.8438,315801.0
2023-03-15 14:00:00,127.97,128.07,127.63,127.8,237113.0,120.8438,120.9382,120.5228,120.6833,237113.0
2023-03-15 14:10:00,127.76,127.98,127.5,127.78,301574.0,120.6455,120.8533,120.4,120.6644,301574.0
2023-03-15 14:20:00,127.78,129.29,127.74,128.64,759126.0,120.6644,122.0903,120.6266,121.4765,759126.0
2023-03-15 14:30:00,128.68,129.22,128.52,128.81,609832.0,121.5143,122.0242,121.3632,121.637,609832.0
2023-03-15 14:40:00,128.79,129.15,128.65,128.66,604223.0,121.6182,121.9581,121.486,121.4954,604223.0
2023-03-15 14:50:00,128.66,128.86,128.34,128.5,541218.0,121.4954,121.6843,121.1932,121.3443,541218.0
2023-03-15 15:00:00,128.48,128.52,127.81,127.82,627225.0,121.3254,121.3632,120.6927,120.7022,627225.0
2023-03-15 15:10:00,127.82,128.29,127.59,128.05,552075.0,120.7022,121.146,120.485,120.9194,552075.0
2023-03-15 15:20:00,128.03,128.78,127.85,128.65,597018.0,120.9005,121.6087,120.7305,121.486,597018.0
2023-03-15 15:30:00,128.66,128.68,128.02,128.18,590710.0,121.4954,121.5143,120.891,121.0421,590710.0
2023-03-15 15:40:00,128.15,128.2,127.67,127.85,860816.0,121.0138,121.061,120.5605,120.7305,860816.0
2023-03-15 15:50:00,127.85,128.3,127.57,128.3,2183088.0,120.7305,121.1554,120.4661,121.1554,2183088.0
2023-03-16 09:30:00,128.01,128.01,126.89,127.69,763315.0,120.8816,120.8816,119.824,120.5794,763315.0
2023-03-16 09:40:00,127.68,127.86,126.69,126.87,548919.0,120.57,120.7399,119.6351,119.8051,548919.0
2023-03-16 09:50:00,126.88,128.18,126.82,127.78,606396.0,119.8145,121.0421,119.7579,120.6644,606396.0
2023-03-16 10:00:00,127.78,127.81,126.52,126.53,492789.0,120.6644,120.6927,119.4746,119.484,492789.0
2023-03-16 10:10:00,126.54,126.89,126.02,126.2,568407.0,119.4934,119.824,119.0024,119.1724,568407.0
2023-03-16 10:20:00,126.19,126.92,126.18,126.92,357582.0,119.1629,119.8523,119.1535,119.8523,357582.0
2023-03-16 10:30:00,126.92,127.44,126.71,127.42,369105.0,119.8523,120.3433,119.654,120.3244,369105.0
2023-03-16 10:40:00,127.43,128.23,127.14,128.16,609130.0,120.3339,121.0893,120.06,121.0232,609130.0
2023-03-16 10:50:00,128.2,129.4,128.17,128.85,877906.0,121.061,122.1942,121.0327,121.6748,877906.0
2023-03-16 11:00:00,128.85,129.05,128.25,128.64,428432.0,121.6748,121.8637,121.1082,121.4765,428432.0
2023-03-16 11:10:00,128.65,129.41,128.64,129.26,325373.0,121.486,122.2036,121.4765,122.062,325373.0
2023-03-16 11:20:00,129.27,129.75,129.14,129.62,367875.0,122.0714,122.5247,121.9487,122.4019,367875.0
2023-03-16 11:30:00,129.65,129.69,129.17,129.52,297498.0,122.4303,122.468,121.977,122.3075,297498.0
2023-03-16 11:40:00,129.55,129.99,129.51,129.96,332981.0,122.3358,122.7513,122.2981,122.723,332981.0
2023-03-16 11:50:00,129.94,130.39,129.89,130.35,347490.0,122.7041,123.1291,122.6569,123.0913,347490.0
2023-03-16 12:00:00,130.35,130.59,130.03,130.1,428492.0,123.0913,123.3179,122.7891,122.8552,428492.0
2023-03-16 12:10:00,130.07,130.11,129.75,130.05,312064.0,122.8269,122.8646,122.5247,122.808,312064.0
2023-03-16 12:20:00,130.05,130.55,129.92,130.44,332866.0,122.808,123.2801,122.6852,123.1763,332866.0
2023-03-16 12:30:00,130.46,130.65,130.21,130.54,261509.0,123.1952,123.3746,122.9591,123.2707,261509.0
2023-03-16 12:40:00,130.53,131.13,130.49,131.09,325228.0,123.2613,123.8278,123.2235,123.7901,325228.0
2023-03-16 12:50:00,131.09,131.78,131.08,131.41,508172.0,123.7901,124.4417,123.7806,124.0923,508172.0
2023-03-16 13:00:00,131.43,131.95,131.35,131.4,563397.0,124.1111,124.6022,124.0356,124.0828,563397.0
2023-03-16 13:10:00,131.39,131.55,130.89,130.92,442664.0,124.0734,124.2245,123.6012,123.6295,442664.0
2023-03-16 13:20:00,130.93,131.41,130.84,131.22,259555.0,123.639,124.0923,123.554,123.9128,259555.0
2023-03-16 13:30:00,131.19,131.33,130.87,130.92,237813.0,123.8845,124.0167,123.5823,123.6295,237813.0
2023-03-16 13:40:00,130.9,131.15,130.83,130.9,309644.0,123.6107,123.8467,123.5446,123.6107,309644.0
2023-03-16 13:50:00,130.89,130.92,130.52,130.67,173133.0,123.6012,123.6295,123.2518,123.3935,173133.0
2023-03-16 14:00:00,130.66,130.7,130.32,130.55,188590.0,123.384,123.4218,123.063,123.2801,188590.0
2023-03-16 14:10:00,130.6,130.72,130.23,130.35,241949.0,123.3274,123.4407,122.978,123.0913,241949.0
2023-03-16 14:20:00,130.35,130.76,130.35,130.76,135937.0,123.0913,123.4785,123.0913,123.4785,135937.0
2023-03-16 14:30:00,130.75,130.75,130.08,130.33,242423.0,123.469,123.469,122.8363,123.0724,242423.0
2023-03-16 14:40:00,130.34,130.73,130.3,130.48,214286.0,123.0818,123.4501,123.0441,123.214,214286.0
2023-03-16 14:50:00,130.49,130.55,130.3,130.44,213720.0,123.2235,123.2801,123.0441,123.1763,213720.0
2023-03-16 15:00:00,130.45,130.55,130.3,130.46,297407.0,123.1857,123.2801,123.0441,123.1952,297407.0
2023-03-16 15:10:00,130.45,130.5,129.99,130.04,298396.0,123.1857,123.2329,122.7513,122.7985,298396.0
2023-03-16 15:20:00,130.04,130.63,129.96,130.57,294850.0,122.7985,123.3557,122.723,123.299,294850.0
2023-03-16 15:30:00,130.57,130.98,130.54,130.92,381194.0,123.299,123.6862,123.2707,123.6295,381194.0
2023-03-16 15:40:00,130.92,131.3,130.87,130.9,653945.0,123.6295,123.9884,123.5823,123.6107,653945.0
2023-03-16 15:50:00,130.9,131.0,130.47,130.78,1442683.0,123.6107,123.7051,123.2046,123.4973,1442683.0
2023-03-17 09:30:00,128.38,128.48,127.37,127.89,3294239.0,121.231,121.3254,120.2772,120.7683,3294239.0
2023-03-17 09:40:00,127.9,127.95,126.74,126.91,627478.0,120.7777,120.8249,119.6823,119.8428,627478.0
2023-03-17 09:50:00,126.93,127.5,126.85,126.92,540999.0,119.8617,120.4,119.7862,119.8523,540999.0
2023-03-17 10:00:00,126.94,127.43,126.42,126.58,656378.0,119.8712,120.3339,119.3801,119.5312,656378.0
2023-03-17 10:10:00,126.61,126.65,125.84,125.91,789773.0,119.5596,119.5973,118.8324,118.8985,789773.0
2023-03-17 10:20:00,125.91,126.13,125.66,126.09,431603.0,118.8985,119.1063,118.6625,119.0685,431603.0
2023-03-17 10:30:00,126.07,126.39,125.87,126.24,489983.0,119.0496,119.3518,118.8608,119.2102,489983.0
2023-03-17 10:40:00,126.23,126.46,125.96,126.44,382992.0,119.2007,119.4179,118.9457,119.399,382992.0
2023-03-17 10:50:00,126.44,126.44,125.85,126.23,354306.0,119.399,119.399,118.8419,119.2007,354306.0
2023-03-17 11:00:00,126.22,126.48,125.85,126.48,295389.0,119.1913,119.4368,118.8419,119.4368,295389.0
2023-03-17 11:10:00,126.47,126.59,126.24,126.26,294687.0,119.4273,119.5407,119.2102,119.229,294687.0
2023-03-17 11:20:00,126.27,126.33,125.92,126.05,261627.0,119.2385,119.2951,118.908,119.0307,261627.0
2023-03-17 11:30:00,126.03,126.1,125.71,125.74,299778.0,119.0118,119.078,118.7097,118.738,299778.0
2023-03-17 11:40:00,125.74,125.99,125.66,125.79,256421.0,118.738,118.9741,118.6625,118.7852,256421.0
2023-03-17 11:50:00,125.79,126.06,125.67,125.81,263310.0,118.7852,119.0402,118.6719,118.8041,263310.0
2023-03-17 12:00:00,125.82,126.22,125.72,126.15,281593.0,118.8135,119.1913,118.7191,119.1252,281593.0
2023-03-17 12:10:00,126.18,126.55,126.09,126.43,447901.0,119.1535,119.5029,119.0685,119.3896,447901.0
2023-03-17 12:20:00,126.46,126.8,126.31,126.76,299218.0,119.4179,119.739,119.2763,119.7012,299218.0
2023-03-17 12:30:00,126.76,127.13,126.44,126.52,303234.0,119.7012,120.0506,119.399,119.4746,303234.0
2023-03-17 12:40:00,126.55,126.6,126.38,126.45,189784.0,119.5029,119.5501,119.3424,119.4085,189784.0
2023-03-17 12:50:00,126.47,126.64,126.23,126.23,288598.0,119.4273,119.5879,119.2007,119.2007,288598.0
2023-03-17 13:00:00,126.25,126.51,126.19,126.41,307544.0,119.2196,119.4651,119.1629,119.3707,307544.0
2023-03-17 13:10:00,126.39,126.52,126.08,126.19,319880.0,119.3518,119.4746,119.0591,119.1629,319880.0
2023-03-17 13:20:00,126.2,126.31,125.87,126.08,373874.0,119.1724,119.2763,118.8608,119.0591,373874.0
2023-03-17 13:30:00,126.09,126.27,125.93,126.13,366673.0,119.0685,119.2385,118.9174,119.1063,366673.0
2023-03-17 13:40:00,126.12,126.28,125.9,126.1,303570.0,119.0968,119.2479,118.8891,119.078,303570.0
2023-03-17 13:50:00,126.12,126.33,125.99,126.33,286767.0,119.0968,119.2951,118.9741,119.2951,286767.0
2023-03-17 14:00:00,126.34,126.37,126.04,126.11,387451.0,119.3046,119.3329,119.0213,119.0874,387451.0
2023-03-17 14:10:00,126.12,126.16,125.84,125.93,288636.0,119.0968,119.1346,118.8324,118.9174,288636.0
2023-03-17 14:20:00,125.94,125.95,125.59,125.61,382301.0,118.9269,118.9363,118.5964,118.6152,382301.0
2023-03-17 14:30:00,125.59,125.85,125.57,125.77,333133.0,118.5964,118.8419,118.5775,118.7663,333133.0
2023-03-17 14:40:00,125.77,125.97,125.66,125.73,333506.0,118.7663,118.9552,118.6625,118.7286,333506.0
2023-03-17 14:50:00,125.74,125.98,125.45,125.87,386602.0,118.738,118.9646,118.4641,118.8608,386602.0
2023-03-17 15:00:00,125.91,126.06,125.79,125.96,424824.0,118.8985,119.0402,118.7852,118.9457,424824.0
2023-03-17 15:10:00,125.95,126.0,125.72,125.89,495695.0,118.9363,118.9835,118.7191,118.8796,495695.0
2023-03-17 15:20:00,125.89,126.01,125.8,125.97,433490.0,118.8796,118.993,118.7947,118.9552,433490.0
2023-03-17 15:30:00,125.97,126.06,125.53,125.97,549290.0,118.9552,119.0402,118.5397,118.9552,549290.0
2023-03-17 15:40:00,125.96,126.06,125.63,125.7,842313.0,118.9457,119.0402,118.6341,118.7002,842313.0
2023-03-17 15:50:00,125.69,126.16,125.55,125.82,2087004.0,118.6908,119.1346,118.5586,118.8135,2087004.0
2023-03-20 09:30:00,126.99,127.69,126.55,126.92,1045203.0,119.9184,120.5794,119.5029,119.8523,1045203.0
2023-03-20 09:40:00,126.91,128.01,126.91,128.0,753576.0,119.8428,120.8816,119.8428,120.8721,753576.0
2023-03-20 09:50:00,127.99,129.13,127.99,128.97,895072.0,120.8627,121.9392,120.8627,121.7881,895072.0
2023-03-20 10:00:00,128.94,129.47,128.64,128.75,694043.0,121.7598,122.2603,121.4765,121.5804,694043.0
2023-03-20 10:10:00,128.73,128.73,127.68,127.84,613945.0,121.5615,121.5615,120.57,120.7211,613945.0
2023-03-20 10:20:00,127.84,128.48,127.71,128.38,518377.0,120.7211,121.3254,120.5983,121.231,518377.0
2023-03-20 10:30:00,128.38,128.46,127.86,127.98,510942.0,121.231,121.3065,120.7399,120.8533,510942.0
2023-03-20 10:40:00,127.98,128.17,127.66,127.87,411265.0,120.8533,121.0327,120.5511,120.7494,411265.0
2023-03-20 10:50:00,127.87,128.03,127.61,127.96,321299.0,120.7494,120.9005,120.5039,120.8344,321299.0
2023-03-20 11:00:00,127.95,128.25,127.9,128.06,339244.0,120.8249,121.1082,120.7777,120.9288,339244.0
2023-03-20 11:10:00,128.06,128.13,127.8,128.07,295807.0,120.9288,120.9949,120.6833,120.9382,295807.0
2023-03-20 11:20:00,128.07,128.31,127.99,128.24,297523.0,120.9382,121.1649,120.8627,121.0988,297523.0
2023-03-20 11:30:00,128.24,128.24,127.91,127.99,251876.0,121.0988,121.0988,120.7872,120.8627,251876.0
2023-03-20 11:40:00,127.98,128.07,127.67,127.77,324801.0,120.8533,120.9382,120.5605,120.655,324801.0
2023-03-20 11:50:00,127.79,127.87,127.43,127.68,272582.0,120.6738,120.7494,120.3339,120.57,272582.0
2023-03-20 12:00:00,127.71,127.71,126.73,126.73,501227.0,120.5983,120.5983,119.6729,119.6729,501227.0
2023-03-20 12:10:00,126.72,126.86,126.26,126.34,428027.0,119.6634,119.7956,119.229,119.3046,428027.0
2023-03-20 12:20:00,126.34,126.54,126.01,126.5,439746.0,119.3046,119.4934,118.993,119.4557,439746.0
2023-03-20 12:30:00,126.5,126.6,126.25,126.51,344263.0,119.4557,119.5501,119.2196,119.4651,344263.0
2023-03-20 12:40:00,126.51,126.59,126.27,126.44,243557.0,119.4651,119.5407,119.2385,119.399,243557.0
2023-03-20 12:50:00,126.44,126.91,126.44,126.77,277810.0,119.399,119.8428,119.399,119.7106,277810.0
2023-03-20 13:00:00,126.79,127.15,126.79,127.0,258720.0,119.7295,120.0695,119.7295,119.9278,258720.0
2023-03-20 13:10:00,126.99,127.18,126.99,127.11,267462.0,119.9184,120.0978,119.9184,120.0317,267462.0
2023-03-20 13:20:00,127.11,127.13,126.78,126.81,263443.0,120.0317,120.0506,119.7201,119.7484,263443.0
2023-03-20 13:30:00,126.8,126.94,126.58,126.69,219993.0,119.739,119.8712,119.5312,119.6351,219993.0
2023-03-20 13:40:00,126.71,126.77,126.46,126.59,195551.0,119.654,119.7106,119.4179,119.5407,195551.0
2023-03-20 13:50:00,126.59,126.68,126.43,126.66,155174.0,119.5407,119.6257,119.3896,119.6068,155174.0
2023-03-20 14:00:00,126.67,126.73,126.44,126.49,162836.0,119.6162,119.6729,119.399,119.4462,162836.0
2023-03-20 14:10:00,126.49,126.59,126.31,126.5,251814.0,119.4462,119.5407,119.2763,119.4557,251814.0
2023-03-20 14:20:00,126.51,126.82,126.49,126.61,203759.0,119.4651,119.7579,119.4462,119.5596,203759.0
2023-03-20 14:30:00,126.63,126.73,126.36,126.42,217558.0,119.5784,119.6729,119.3235,119.3801,217558.0
2023-03-20 14:40:00,126.42,126.83,126.37,126.78,192551.0,119.3801,119.7673,119.3329,119.7201,192551.0
2023-03-20 14:50:00,126.78,127.03,126.73,126.81,220690.0,119.7201,119.9562,119.6729,119.7484,220690.0
2023-03-20 15:00:00,126.81,126.96,126.68,126.84,152347.0,119.7484,119.8901,119.6257,119.7767,152347.0
2023-03-20 15:10:00,126.84,126.96,126.74,126.93,161151.0,119.7767,119.8901,119.6823,119.8617,161151.0
2023-03-20 15:20:00,126.94,127.19,126.64,127.14,243432.0,119.8712,120.1073,119.5879,120.06,243432.0
2023-03-20 15:30:00,127.13,127.29,127.01,127.12,286171.0,120.0506,120.2017,119.9373,120.0412,286171.0
2023-03-20 15:40:00,127.12,127.16,126.88,126.99,357202.0,120.0412,120.0789,119.8145,119.9184,357202.0
2023-03-20 15:50:00,126.98,127.2,126.97,127.1,955414.0,119.9089,120.1167,119.8995,120.0223,955414.0
2023-03-21 09:30:00,130.59,130.98,130.19,130.53,937511.0,123.3179,123.6862,122.9402,123.2613,937511.0
2023-03-21 09:40:00,130.55,131.03,130.35,130.6,481014.0,123.2801,123.7334,123.0913,123.3274,481014.0
2023-03-21 09:50:00,130.59,131.27,130.48,131.21,524761.0,123.3179,123.9601,123.214,123.9034,524761.0
2023-03-21 10:00:00,131.24,131.47,130.59,130.65,498733.0,123.9317,124.1489,123.3179,123.3746,498733.0
2023-03-21 10:10:00,130.65,130.98,130.44,130.53,503339.0,123.3746,123.6862,123.1763,123.2613,503339.0
2023-03-21 10:20:00,130.53,130.74,130.31,130.71,415045.0,123.2613,123.4596,123.0535,123.4312,415045.0
2023-03-21 10:30:00,130.73,130.92,130.21,130.56,346702.0,123.4501,123.6295,122.9591,123.2896,346702.0
2023-03-21 10:40:00,130.56,131.25,130.48,131.07,271212.0,123.2896,123.9412,123.214,123.7712,271212.0
2023-03-21 10:50:00,131.04,131.04,130.61,130.81,235610.0,123.7429,123.7429,123.3368,123.5257,235610.0
2023-03-21 11:00:00,130.82,131.28,130.78,131.21,229275.0,123.5351,123.9695,123.4973,123.9034,229275.0
2023-03-21 11:10:00,131.2,131.55,131.11,131.54,308991.0,123.894,124.2245,123.809,124.215,308991.0
2023-03-21 11:20:00,131.53,131.73,131.31,131.41,266001.0,124.2056,124.3944,123.9978,124.0923,266001.0
2023-03-21 11:30:00,131.41,131.7,131.17,131.19,275664.0,124.0923,124.3661,123.8656,123.8845,275664.0
2023-03-21 11:40:00,131.18,131.26,130.65,130.84,322273.0,123.8751,123.9506,123.3746,123.554,322273.0
2023-03-21 11:50:00,130.84,130.87,130.53,130.69,315770.0,123.554,123.5823,123.2613,123.4124,315770.0
2023-03-21 12:00:00,130.7,130.87,130.54,130.75,223218.0,123.4218,123.5823,123.2707,123.469,223218.0
2023-03-21 12:10:00,130.76,130.98,130.74,130.94,191529.0,123.4785,123.6862,123.4596,123.6484,191529.0
2023-03-21 12:20:00,130.93,131.07,130.84,130.91,149092.0,123.639,123.7712,123.554,123.6201,149092.0
2023-03-21 12:30:00,130.91,131.09,130.75,130.78,166574.0,123.6201,123.7901,123.469,123.4973,166574.0
2023-03-21 12:40:00,130.78,130.93,130.65,130.91,111537.0,123.4973,123.639,123.3746,123.6201,111537.0
2023-03-21 12:50:00,130.92,130.94,130.68,130.71,150630.0,123.6295,123.6484,123.4029,123.4312,150630.0
2023-03-21 13:00:00,130.72,130.88,130.58,130.84,120844.0,123.4407,123.5918,123.3085,123.554,120844.0
2023-03-21 13:10:00,130.84,130.95,130.75,130.91,114700.0,123.554,123.6579,123.469,123.6201,114700.0
2023-03-21 13:20:00,130.9,131.0,130.82,130.9,103745.0,123.6107,123.7051,123.5351,123.6107,103745.0
2023-03-21 13:30:00,130.9,131.04,130.88,130.91,98711.0,123.6107,123.7429,123.5918,123.6201,98711.0
2023-03-21 13:40:00,130.91,131.0,130.83,130.89,115255.0,123.6201,123.7051,123.5446,123.6012,115255.0
2023-03-21 13:50:00,130.89,130.9,130.38,130.41,255454.0,123.6012,123.6107,123.1196,123.1479,255454.0
2023-03-21 14:00:00,130.41,130.46,130.31,130.4,175779.0,123.1479,123.1952,123.0535,123.1385,175779.0
2023-03-21 14:10:00,130.41,130.53,130.31,130.51,162165.0,123.1479,123.2613,123.0535,123.2424,162165.0
2023-03-21 14:20:00,130.51,130.77,130.5,130.7,199897.0,123.2424,123.4879,123.2329,123.4218,199897.0
2023-03-21 14:30:00,130.71,130.77,130.44,130.47,167869.0,123.4312,123.4879,123.1763,123.2046,167869.0
2023-03-21 14:40:00,130.47,130.61,130.37,130.49,169310.0,123.2046,123.3368,123.1102,123.2235,169310.0
2023-03-21 14:50:00,130.49,130.7,130.35,130.49,198367.0,123.2235,123.4218,123.0913,123.2235,198367.0
2023-03-21 15:00:00,130.49,130.74,130.47,130.55,156280.0,123.2235,123.4596,123.2046,123.2801,156280.0
2023-03-21 15:10:00,130.55,130.67,130.49,130.64,188325.0,123.2801,123.3935,123.2235,123.3651,188325.0
2023-03-21 15:20:00,130.65,130.7,130.36,130.53,209167.0,123.3746,123.4218,123.1007,123.2613,209167.0
2023-03-21 15:30:00,130.54,130.61,130.36,130.6,241763.0,123.2707,123.3368,123.1007,123.3274,241763.0
2023-03-21 15:40:00,130.59,130.79,130.51,130.6,429181.0,123.3179,123.5068,123.2424,123.3274,429181.0
2023-03-21 15:50:00,130.59,130.61,130.41,130.6,851637.0,123.3179,123.3368,123.1479,123.3274,851637.0
2023-03-22 09:30:00,130.56,130.66,129.75,130.09,572678.0,123.2896,123.384,122.5247,122.8458,572678.0
2023-03-22 09:40:00,130.09,130.17,129.83,130.02,310048.0,122.8458,122.9213,122.6002,122.7797,310048.0
2023-03-22 09:50:00,130.03,130.18,129.78,130.08,231940.0,122.7891,122.9308,122.553,122.8363,231940.0
2023-03-22 10:00:00,130.09,130.22,129.98,130.13,256794.0,122.8458,122.9685,122.7419,122.8835,256794.0
2023-03-22 10:10:00,130.11,130.21,129.79,129.83,265373.0,122.8646,122.9591,122.5625,122.6002,265373.0
2023-03-22 10:20:00,129.84,130.08,129.82,129.87,202606.0,122.6097,122.8363,122.5908,122.638,202606.0
2023-03-22 10:30:00,129.87,129.95,129.58,129.65,224800.0,122.638,122.7136,122.3642,122.4303,224800.0
2023-03-22 10:40:00,129.65,129.98,129.65,129.85,180543.0,122.4303,122.7419,122.4303,122.6191,180543.0
2023-03-22 10:50:00,129.83,129.92,129.54,129.54,161994.0,122.6002,122.6852,122.3264,122.3264,161994.0
2023-03-22 11:00:00,129.54,129.61,129.24,129.25,215691.0,122.3264,122.3925,122.0431,122.0525,215691.0
2023-03-22 11:10:00,129.25,129.37,129.18,129.23,191463.0,122.0525,122.1659,121.9864,122.0337,191463.0
2023-03-22 11:20:00,129.24,129.46,129.06,129.09,209724.0,122.0431,122.2508,121.8731,121.9014,209724.0
2023-03-22 11:30:00,129.09,129.27,128.93,129.13,204909.0,121.9014,122.0714,121.7504,121.9392,204909.0
2023-03-22 11:40:00,129.12,129.19,128.84,128.91,239238.0,121.9298,121.9959,121.6654,121.7315,239238.0
2023-03-22 11:50:00,128.9,129.29,128.85,129.19,242787.0,121.722,122.0903,121.6748,121.9959,242787.0
2023-03-22 12:00:00,129.2,129.58,129.19,129.47,252382.0,122.0053,122.3642,121.9959,122.2603,252382.0
2023-03-22 12:10:00,129.47,129.6,129.29,129.55,289667.0,122.2603,122.383,122.0903,122.3358,289667.0
2023-03-22 12:20:00,129.56,129.68,129.5,129.5,185677.0,122.3453,122.4586,122.2886,122.2886,185677.0
2023-03-22 12:30:00,129.5,129.54,129.26,129.28,184813.0,122.2886,122.3264,122.062,122.0809,184813.0
2023-03-22 12:40:00,129.28,129.4,129.18,129.22,166785.0,122.0809,122.1942,121.9864,122.0242,166785.0
2023-03-22 12:50:00,129.22,129.25,129.03,129.06,125122.0,122.0242,122.0525,121.8448,121.8731,125122.0
2023-03-22 13:00:00,129.07,129.09,128.9,129.07,151663.0,121.8826,121.9014,121.722,121.8826,151663.0
2023-03-22 13:10:00,129.06,129.2,129.04,129.18,133187.0,121.8731,122.0053,121.8542,121.9864,133187.0
2023-03-22 13:20:00,129.16,129.2,128.97,129.0,204774.0,121.9676,122.0053,121.7881,121.8165,204774.0
2023-03-22 13:30:00,129.0,129.16,128.96,128.98,116509.0,121.8165,121.9676,121.7787,121.7976,116509.0
2023-03-22 13:40:00,128.97,129.1,128.91,129.07,173236.0,121.7881,121.9109,121.7315,121.8826,173236.0
2023-03-22 13:50:00,129.08,129.31,129.07,129.25,173689.0,121.892,122.1092,121.8826,122.0525,173689.0
2023-03-22 14:00:00,129.28,130.42,129.2,129.94,525585.0,122.0809,123.1574,122.0053,122.7041,525585.0
2023-03-22 14:10:00,129.96,130.01,129.45,129.81,332278.0,122.723,122.7702,122.2414,122.5814,332278.0
2023-03-22 14:20:00,129.82,129.91,129.63,129.77,194528.0,122.5908,122.6758,122.4114,122.5436,194528.0
2023-03-22 14:30:00,129.78,130.18,129.27,129.77,493010.0,122.553,122.9308,122.0714,122.5436,493010.0
2023-03-22 14:40:00,129.74,130.43,129.72,130.2,401953.0,122.5153,123.1668,122.4964,122.9496,401953.0
2023-03-22 14:50:00,130.22,130.33,129.26,129.38,360534.0,122.9685,123.0724,122.062,122.1753,360534.0
2023-03-22 15:00:00,129.36,129.49,128.38,128.64,478236.0,122.1564,122.2792,121.231,121.4765,478236.0
2023-03-22 15:10:00,128.66,129.08,128.3,128.79,455841.0,121.4954,121.892,121.1554,121.6182,455841.0
2023-03-22 15:20:00,128.78,129.4,128.71,129.11,379571.0,121.6087,122.1942,121.5426,121.9203,379571.0
2023-03-22 15:30:00,129.1,129.22,128.24,128.37,463221.0,121.9109,122.0242,121.0988,121.2215,463221.0
2023-03-22 15:40:00,128.4,128.58,127.8,127.95,486621.0,121.2499,121.4198,120.6833,120.8249,486621.0
2023-03-22 15:50:00,127.95,127.98,127.08,127.17,1346120.0,120.8249,120.8533,120.0034,120.0884,1346120.0
2023-03-23 09:30:00,127.9,129.3,127.82,128.57,715626.0,120.7777,122.0998,120.7022,121.4104,715626.0
2023-03-23 09:40:00,128.59,129.43,128.28,129.4,341074.0,121.4293,122.2225,121.1366,122.1942,341074.0
2023-03-23 09:50:00,129.41,129.53,128.7,128.82,389936.0,122.2036,122.3169,121.5332,121.6465,389936.0
2023-03-23 10:00:00,128.82,129.08,128.61,129.0,292915.0,121.6465,121.892,121.4482,121.8165,292915.0
2023-03-23 10:10:00,129.01,129.4,128.66,128.79,285752.0,121.8259,122.1942,121.4954,121.6182,285752.0
2023-03-23 10:20:00,128.78,128.92,128.44,128.77,215581.0,121.6087,121.7409,121.2876,121.5993,215581.0
2023-03-23 10:30:00,128.78,128.8,128.29,128.6,249275.0,121.6087,121.6276,121.146,121.4387,249275.0
2023-03-23 10:40:00,128.61,128.89,128.48,128.61,205273.0,121.4482,121.7126,121.3254,121.4482,205273.0
2023-03-23 10:50:00,128.62,128.76,128.55,128.71,234737.0,121.4576,121.5898,121.3915,121.5426,234737.0
2023-03-23 11:00:00,128.71,129.07,128.71,128.97,241370.0,121.5426,121.8826,121.5426,121.7881,241370.0
2023-03-23 11:10:00,128.98,129.0,128.64,128.66,203772.0,121.7976,121.8165,121.4765,121.4954,203772.0
2023-03-23 11:20:00,128.65,128.75,128.51,128.58,149980.0,121.486,121.5804,121.3537,121.4198,149980.0
2023-03-23 11:30:00,128.59,128.88,128.56,128.73,166993.0,121.4293,121.7031,121.401,121.5615,166993.0
2023-03-23 11:40:00,128.74,128.81,128.47,128.57,174247.0,121.5709,121.637,121.316,121.4104,174247.0
2023-03-23 11:50:00,128.57,128.68,128.37,128.41,184687.0,121.4104,121.5143,121.2215,121.2593,184687.0
2023-03-23 12:00:00,128.4,128.42,128.21,128.32,226156.0,121.2499,121.2688,121.0705,121.1743,226156.0
2023-03-23 12:10:00,128.33,128.44,128.0,128.11,304977.0,121.1838,121.2876,120.8721,120.976,304977.0
2023-03-23 12:20:00,128.12,128.36,128.06,128.15,197288.0,120.9855,121.2121,120.9288,121.0138,197288.0
2023-03-23 12:30:00,128.15,128.42,128.14,128.27,161054.0,121.0138,121.2688,121.0044,121.1271,161054.0
2023-03-23 12:40:00,128.26,128.32,128.13,128.25,172163.0,121.1177,121.1743,120.9949,121.1082,172163.0
2023-03-23 12:50:00,128.24,128.27,128.09,128.15,187069.0,121.0988,121.1271,120.9571,121.0138,187069.0
2023-03-23 13:00:00,128.17,128.19,127.92,127.98,176555.0,121.0327,121.0516,120.7966,120.8533,176555.0
2023-03-23 13:10:00,128.0,128.04,127.59,127.69,227393.0,120.8721,120.9099,120.485,120.5794,227393.0
2023-03-23 13:20:00,127.7,127.97,127.09,127.37,413968.0,120.5889,120.8438,120.0128,120.2772,413968.0
2023-03-23 13:30:00,127.38,127.53,127.25,127.53,150751.0,120.2867,120.4283,120.1639,120.4283,150751.0
2023-03-23 13:40:00,127.52,127.65,127.24,127.32,207038.0,120.4189,120.5416,120.1545,120.23,207038.0
2023-03-23 13:50:00,127.33,127.33,127.1,127.28,164149.0,120.2395,120.2395,120.0223,120.1922,164149.0
2023-03-23 14:00:00,127.29,127.41,126.78,126.8,270524.0,120.2017,120.315,119.7201,119.739,270524.0
2023-03-23 14:10:00,126.81,126.96,126.71,126.75,164504.0,119.7484,119.8901,119.654,119.6918,164504.0
2023-03-23 14:20:00,126.75,126.79,126.29,126.3,267361.0,119.6918,119.7295,119.2574,119.2668,267361.0
2023-03-23 14:30:00,126.29,126.73,126.29,126.51,218225.0,119.2574,119.6729,119.2574,119.4651,218225.0
2023-03-23 14:40:00,126.53,126.54,126.13,126.3,357733.0,119.484,119.4934,119.1063,119.2668,357733.0
2023-03-23 14:50:00,126.3,126.66,126.02,126.65,252771.0,119.2668,119.6068,119.0024,119.5973,252771.0
2023-03-23 15:00:00,126.65,127.76,126.59,126.91,683404.0,119.5973,120.6455,119.5407,119.8428,683404.0
2023-03-23 15:10:00,126.91,127.02,126.31,126.35,412602.0,119.8428,119.9467,119.2763,119.314,412602.0
2023-03-23 15:20:00,126.35,126.68,126.13,126.39,390029.0,119.314,119.6257,119.1063,119.3518,390029.0
2023-03-23 15:30:00,126.38,126.81,126.19,126.68,465016.0,119.3424,119.7484,119.1629,119.6257,465016.0
2023-03-23 15:40:00,126.67,127.05,126.57,126.82,470759.0,119.6162,119.975,119.5218,119.7579,470759.0
2023-03-23 15:50:00,126.83,127.25,126.75,126.78,1006051.0,119.7673,120.1639,119.6918,119.7201,1006051.0
2023-03-24 09:30:00,125.63,125.68,124.88,125.11,850284.0,118.6341,118.6813,117.9259,118.1431,850284.0
2023-03-24 09:40:00,125.09,125.2,123.78,123.97,646432.0,118.1242,118.2281,116.8871,117.0666,646432.0
2023-03-24 09:50:00,123.95,124.56,123.88,124.42,531915.0,117.0477,117.6237,116.9816,117.4915,531915.0
2023-03-24 10:00:00,124.45,124.74,123.94,124.01,375969.0,117.5198,117.7937,117.0382,117.1043,375969.0
2023-03-24 10:10:00,124.01,124.48,123.82,124.05,391369.0,117.1043,117.5482,116.9249,117.1421,391369.0
2023-03-24 10:20:00,124.05,124.9,123.79,124.46,566571.0,117.1421,117.9448,116.8966,117.5293,566571.0
2023-03-24 10:30:00,124.47,125.05,124.37,124.63,426508.0,117.5387,118.0864,117.4443,117.6898,426508.0
2023-03-24 10:40:00,124.63,124.63,124.03,124.13,301461.0,117.6898,117.6898,117.1232,117.2177,301461.0
2023-03-24 10:50:00,124.11,124.29,124.04,124.05,279407.0,117.1988,117.3687,117.1327,117.1421,279407.0
2023-03-24 11:00:00,124.07,124.13,123.6,123.68,460380.0,117.161,117.2177,116.7172,116.7927,460380.0
2023-03-24 11:10:00,123.67,123.73,123.39,123.46,442670.0,116.7833,116.8399,116.5189,116.585,442670.0
2023-03-24 11:20:00,123.47,123.65,123.34,123.37,400382.0,116.5944,116.7644,116.4716,116.5,400382.0
2023-03-24 11:30:00,123.37,123.61,123.11,123.44,451849.0,116.5,116.7266,116.2545,116.5661,451849.0
2023-03-24 11:40:00,123.44,124.18,123.31,123.92,532114.0,116.5661,117.2649,116.4433,117.0193,532114.0
2023-03-24 11:50:00,123.91,124.16,123.66,124.04,525962.0,117.0099,117.246,116.7738,117.1327,525962.0
2023-03-24 12:00:00,124.05,124.79,123.91,124.04,627255.0,117.1421,117.8409,117.0099,117.1327,627255.0
2023-03-24 12:10:00,124.05,124.2,123.78,123.95,277161.0,117.1421,117.2838,116.8871,117.0477,277161.0
2023-03-24 12:20:00,123.94,124.05,123.75,124.02,218056.0,117.0382,117.1421,116.8588,117.1138,218056.0
2023-03-24 12:30:00,124.03,124.45,123.84,124.22,302638.0,117.1232,117.5198,116.9438,117.3026,302638.0
2023-03-24 12:40:00,124.21,124.33,124.09,124.26,251518.0,117.2932,117.4065,117.1799,117.3404,251518.0
2023-03-24 12:50:00,124.25,124.31,124.01,124.01,193987.0,117.331,117.3876,117.1043,117.1043,193987.0
2023-03-24 13:00:00,124.02,124.25,123.98,124.13,227143.0,117.1138,117.331,117.076,117.2177,227143.0
2023-03-24 13:10:00,124.13,124.22,123.94,124.16,193463.0,117.2177,117.3026,117.0382,117.246,193463.0
2023-03-24 13:20:00,124.15,124.89,124.13,124.58,274041.0,117.2365,117.9353,117.2177,117.6426,274041.0
2023-03-24 13:30:00,124.57,125.25,124.57,125.21,284229.0,117.6332,118.2753,117.6332,118.2375,284229.0
2023-03-24 13:40:00,125.2,125.28,124.69,124.72,396329.0,118.2281,118.3036,117.7465,117.7748,396329.0
2023-03-24 13:50:00,124.72,124.94,124.62,124.93,250031.0,117.7748,117.9825,117.6804,117.9731,250031.0
2023-03-24 14:00:00,124.92,125.14,124.76,125.06,234601.0,117.9637,118.1714,117.8126,118.0959,234601.0
2023-03-24 14:10:00,125.06,125.27,124.9,124.98,290170.0,118.0959,118.2942,117.9448,118.0203,290170.0
2023-03-24 14:20:00,124.98,125.07,124.77,124.8,236594.0,118.0203,118.1053,117.822,117.8503,236594.0
2023-03-24 14:30:00,124.81,125.19,124.72,125.04,262343.0,117.8598,118.2186,117.7748,118.077,262343.0
2023-03-24 14:40:00,125.04,125.12,124.94,125.03,256312.0,118.077,118.1525,117.9825,118.0675,256312.0
2023-03-24 14:50:00,125.02,125.04,124.8,124.81,233776.0,118.0581,118.077,117.8503,117.8598,233776.0
2023-03-24 15:00:00,124.81,124.84,124.41,124.47,318761.0,117.8598,117.8881,117.4821,117.5387,318761.0
2023-03-24 15:10:00,124.48,124.74,124.38,124.69,303629.0,117.5482,117.7937,117.4537,117.7465,303629.0
2023-03-24 15:20:00,124.7,125.13,124.7,125.02,354816.0,117.7559,118.162,117.7559,118.0581,354816.0
2023-03-24 15:30:00,125.02,125.11,124.87,124.97,399513.0,118.0581,118.1431,117.9164,118.0109,399513.0
2023-03-24 15:40:00,124.98,125.09,124.78,124.83,453382.0,118.0203,118.1242,117.8315,117.8787,453382.0
2023-03-24 15:50:00,124.82,125.04,124.55,124.92,1099182.0,117.8692,118.077,117.6143,117.9637,1099182.0
2023-03-27 09:30:00,126.79,127.75,126.64,127.11,1168060.0,119.7295,120.6361,119.5879,120.0317,1168060.0
2023-03-27 09:40:00,127.14,128.2,126.79,127.89,575047.0,120.06,121.061,119.7295,120.7683,575047.0
2023-03-27 09:50:00,127.9,127.91,126.88,127.1,438864.0,120.7777,120.7872,119.8145,120.0223,438864.0
2023-03-27 10:00:00,127.1,127.11,126.47,126.69,432022.0,120.0223,120.0317,119.4273,119.6351,432022.0
2023-03-27 10:10:00,126.7,127.28,126.7,127.04,538379.0,119.6445,120.1922,119.6445,119.9656,538379.0
2023-03-27 10:20:00,127.05,127.22,126.76,126.81,266905.0,119.975,120.1356,119.7012,119.7484,266905.0
2023-03-27 10:30:00,126.81,126.84,126.29,126.59,278579.0,119.7484,119.7767,119.2574,119.5407,278579.0
2023-03-27 10:40:00,126.6,126.87,126.31,126.77,209862.0,119.5501,119.8051,119.2763,119.7106,209862.0
2023-03-27 10:50:00,126.78,127.06,126.63,126.71,274409.0,119.7201,119.9845,119.5784,119.654,274409.0
2023-03-27 11:00:00,126.73,127.21,126.61,127.14,199361.0,119.6729,120.1261,119.5596,120.06,199361.0
2023-03-27 11:10:00,127.12,127.25,126.98,127.11,210727.0,120.0412,120.1639,119.9089,120.0317,210727.0
2023-03-27 11:20:00,127.12,127.73,127.11,127.73,297569.0,120.0412,120.6172,120.0317,120.6172,297569.0
2023-03-27 11:30:00,127.73,128.04,127.7,128.03,281818.0,120.6172,120.9099,120.5889,120.9005,281818.0
2023-03-27 11:40:00,128.05,128.18,127.79,128.14,337477.0,120.9194,121.0421,120.6738,121.0044,337477.0
2023-03-27 11:50:00,128.15,128.32,127.99,128.26,341340.0,121.0138,121.1743,120.8627,121.1177,341340.0
2023-03-27 12:00:00,128.27,128.78,128.23,128.4,391568.0,121.1271,121.6087,121.0893,121.2499,391568.0
2023-03-27 12:10:00,128.41,128.73,128.34,128.67,300537.0,121.2593,121.5615,121.1932,121.5048,300537.0
2023-03-27 12:20:00,128.67,128.72,128.54,128.55,204648.0,121.5048,121.5521,121.3821,121.3915,204648.0
2023-03-27 12:30:00,128.55,128.63,128.41,128.54,222712.0,121.3915,121.4671,121.2593,121.3821,222712.0
2023-03-27 12:40:00,128.53,128.69,128.43,128.59,218350.0,121.3726,121.5237,121.2782,121.4293,218350.0
2023-03-27 12:50:00,128.59,128.65,128.49,128.64,146604.0,121.4293,121.486,121.3349,121.4765,146604.0
2023-03-27 13:00:00,128.64,129.0,128.63,128.83,244749.0,121.4765,121.8165,121.4671,121.6559,244749.0
2023-03-27 13:10:00,128.82,128.83,128.58,128.75,205462.0,121.6465,121.6559,121.4198,121.5804,205462.0
2023-03-27 13:20:00,128.75,128.95,128.66,128.8,192581.0,121.5804,121.7692,121.4954,121.6276,192581.0
2023-03-27 13:30:00,128.81,128.91,128.59,128.71,211936.0,121.637,121.7315,121.4293,121.5426,211936.0
2023-03-27 13:40:00,128.71,128.84,128.66,128.8,174730.0,121.5426,121.6654,121.4954,121.6276,174730.0
2023-03-27 13:50:00,128.8,128.87,128.69,128.69,165994.0,121.6276,121.6937,121.5237,121.5237,165994.0
2023-03-27 14:00:00,128.7,128.71,128.53,128.63,214995.0,121.5332,121.5426,121.3726,121.4671,214995.0
2023-03-27 14:10:00,128.62,128.87,128.58,128.87,272618.0,121.4576,121.6937,121.4198,121.6937,272618.0
2023-03-27 14:20:00,128.89,129.12,128.85,129.01,335820.0,121.7126,121.9298,121.6748,121.8259,335820.0
2023-03-27 14:30:00,129.02,129.31,128.99,129.26,273387.0,121.8353,122.1092,121.807,122.062,273387.0
2023-03-27 14:40:00,129.25,129.25,129.11,129.2,243859.0,122.0525,122.0525,121.9203,122.0053,243859.0
2023-03-27 14:50:00,129.21,129.38,129.12,129.34,215907.0,122.0148,122.1753,121.9298,122.1375,215907.0
2023-03-27 15:00:00,129.32,129.34,129.03,129.09,273463.0,122.1186,122.1375,121.8448,121.9014,273463.0
2023-03-27 15:10:00,129.08,129.18,129.0,129.06,222760.0,121.892,121.9864,121.8165,121.8731,222760.0
2023-03-27 15:20:00,129.07,129.25,128.98,129.23,266154.0,121.8826,122.0525,121.7976,122.0337,266154.0
2023-03-27 15:30:00,129.23,129.34,129.03,129.1,267776.0,122.0337,122.1375,121.8448,121.9109,267776.0
2023-03-27 15:40:00,129.1,129.17,128.8,128.81,373446.0,121.9109,121.977,121.6276,121.637,373446.0
2023-03-27 15:50:00,128.81,129.12,128.47,128.61,1211600.0,121.637,121.9298,121.316,121.4482,1211600.0
2023-03-28 09:30:00,128.71,129.18,127.99,129.06,483649.0,121.5426,121.9864,120.8627,121.8731,483649.0
2023-03-28 09:40:00,129.06,129.35,128.9,129.11,346251.0,121.8731,122.147,121.722,121.9203,346251.0
2023-03-28 09:50:00,129.11,129.3,128.67,128.78,252333.0,121.9203,122.0998,121.5048,121.6087,252333.0
2023-03-28 10:00:00,128.74,129.32,128.55,129.2,244091.0,121.5709,122.1186,121.3915,122.0053,244091.0
2023-03-28 10:10:00,129.19,129.32,129.01,129.07,199290.0,121.9959,122.1186,121.8259,121.8826,199290.0
2023-03-28 10:20:00,129.07,129.3,128.91,129.09,174263.0,121.8826,122.0998,121.7315,121.9014,174263.0
2023-03-28 10:30:00,129.09,129.13,128.58,128.95,250786.0,121.9014,121.9392,121.4198,121.7692,250786.0
2023-03-28 10:40:00,128.95,129.29,128.77,129.29,189008.0,121.7692,122.0903,121.5993,122.0903,189008.0
2023-03-28 10:50:00,129.28,129.34,129.05,129.11,189315.0,122.0809,122.1375,121.8637,121.9203,189315.0
2023-03-28 11:00:00,129.11,129.26,128.85,128.85,200725.0,121.9203,122.062,121.6748,121.6748,200725.0
2023-03-28 11:10:00,128.84,129.0,128.7,128.87,153616.0,121.6654,121.8165,121.5332,121.6937,153616.0
2023-03-28 11:20:00,128.86,128.98,128.7,128.77,164063.0,121.6843,121.7976,121.5332,121.5993,164063.0
2023-03-28 11:30:00,128.76,128.99,128.69,128.89,114998.0,121.5898,121.807,121.5237,121.7126,114998.0
2023-03-28 11:40:00,128.9,128.96,128.74,128.82,290594.0,121.722,121.7787,121.5709,121.6465,290594.0
2023-03-28 11:50:00,128.83,129.1,128.82,129.03,81597.0,121.6559,121.9109,121.6465,121.8448,81597.0
2023-03-28 12:00:00,129.03,129.1,128.86,128.92,104041.0,121.8448,121.9109,121.6843,121.7409,104041.0
2023-03-28 12:10:00,128.93,129.01,128.77,128.78,237680.0,121.7504,121.8259,121.5993,121.6087,237680.0
2023-03-28 12:20:00,128.78,128.9,128.76,128.8,87980.0,121.6087,121.722,121.5898,121.6276,87980.0
2023-03-28 12:30:00,128.79,128.88,128.73,128.83,101622.0,121.6182,121.7031,121.5615,121.6559,101622.0
2023-03-28 12:40:00,128.83,128.89,128.75,128.8,103839.0,121.6559,121.7126,121.5804,121.6276,103839.0
2023-03-28 12:50:00,128.78,128.79,128.56,128.67,255065.0,121.6087,121.6182,121.401,121.5048,255065.0
2023-03-28 13:00:00,128.68,128.7,128.4,128.46,183558.0,121.5143,121.5332,121.2499,121.3065,183558.0
2023-03-28 13:10:00,128.47,128.53,128.25,128.29,198360.0,121.316,121.3726,121.1082,121.146,198360.0
2023-03-28 13:20:00,128.29,128.34,127.96,128.16,542808.0,121.146,121.1932,120.8344,121.0232,542808.0
2023-03-28 13:30:00,128.15,128.19,127.86,127.91,145606.0,121.0138,121.0516,120.7399,120.7872,145606.0
2023-03-28 13:40:00,127.91,128.07,127.83,127.85,114884.0,120.7872,120.9382,120.7116,120.7305,114884.0
2023-03-28 13:50:00,127.86,127.94,127.74,127.87,124466.0,120.7399,120.8155,120.6266,120.7494,124466.0
2023-03-28 14:00:00,127.86,128.09,127.82,128.03,146659.0,120.7399,120.9571,120.7022,120.9005,146659.0
2023-03-28 14:10:00,128.02,128.23,127.98,128.21,143427.0,120.891,121.0893,120.8533,121.0705,143427.0
2023-03-28 14:20:00,128.22,128.29,128.14,128.21,180527.0,121.0799,121.146,121.0044,121.0705,180527.0
2023-03-28 14:30:00,128.21,128.4,128.17,128.39,332027.0,121.0705,121.2499,121.0327,121.2404,332027.0
2023-03-28 14:40:00,128.38,128.63,128.38,128.5,281078.0,121.231,121.4671,121.231,121.3443,281078.0
2023-03-28 14:50:00,128.49,128.68,128.48,128.66,140029.0,121.3349,121.5143,121.3254,121.4954,140029.0
2023-03-28 15:00:00,128.66,128.79,128.6,128.69,150802.0,121.4954,121.6182,121.4387,121.5237,150802.0
2023-03-28 15:10:00,128.69,128.72,128.41,128.43,186083.0,121.5237,121.5521,121.2593,121.2782,186083.0
2023-03-28 15:20:00,128.44,128.56,128.36,128.46,184556.0,121.2876,121.401,121.2121,121.3065,184556.0
2023-03-28 15:30:00,128.45,128.67,128.35,128.6,209412.0,121.2971,121.5048,121.2027,121.4387,209412.0
2023-03-28 15:40:00,128.62,128.65,128.5,128.63,192612.0,121.4576,121.486,121.3443,121.4671,192612.0
2023-03-28 15:50:00,128.64,128.89,128.64,128.85,520104.0,121.4765,121.7126,121.4765,121.6748,520104.0
2023-03-29 09:30:00,130.1,130.22,128.73,129.08,708080.0,122.8552,122.9685,121.5615,121.892,708080.0
2023-03-29 09:40:00,129.06,129.3,128.72,129.1,527785.0,121.8731,122.0998,121.5521,121.9109,527785.0
2023-03-29 09:50:00,129.12,129.37,129.01,129.32,257160.0,121.9298,122.1659,121.8259,122.1186,257160.0
2023-03-29 10:00:00,129.32,129.43,129.12,129.38,252950.0,122.1186,122.2225,121.9298,122.1753,252950.0
2023-03-29 10:10:00,129.38,129.49,129.11,129.38,206897.0,122.1753,122.2792,121.9203,122.1753,206897.0
2023-03-29 10:20:00,129.36,129.59,129.3,129.36,180707.0,122.1564,122.3736,122.0998,122.1564,180707.0
2023-03-29 10:30:00,129.33,129.38,129.05,129.06,248324.0,122.1281,122.1753,121.8637,121.8731,248324.0
2023-03-29 10:40:00,129.05,129.2,128.72,129.11,256542.0,121.8637,122.0053,121.5521,121.9203,256542.0
2023-03-29 10:50:00,129.1,129.43,129.1,129.21,145082.0,121.9109,122.2225,121.9109,122.0148,145082.0
2023-03-29 11:00:00,129.22,129.5,129.21,129.47,132799.0,122.0242,122.2886,122.0148,122.2603,132799.0
2023-03-29 11:10:00,129.47,129.48,129.19,129.22,165914.0,122.2603,122.2697,121.9959,122.0242,165914.0
2023-03-29 11:20:00,129.21,129.39,129.04,129.19,301028.0,122.0148,122.1847,121.8542,121.9959,301028.0
2023-03-29 11:30:00,129.19,129.42,129.16,129.22,186859.0,121.9959,122.2131,121.9676,122.0242,186859.0
2023-03-29 11:40:00,129.2,129.28,129.13,129.27,104965.0,122.0053,122.0809,121.9392,122.0714,104965.0
2023-03-29 11:50:00,129.26,129.54,129.22,129.51,179097.0,122.062,122.3264,122.0242,122.2981,179097.0
2023-03-29 12:00:00,129.51,129.63,129.31,129.42,139975.0,122.2981,122.4114,122.1092,122.2131,139975.0
2023-03-29 12:10:00,129.45,129.7,129.44,129.61,126219.0,122.2414,122.4775,122.232,122.3925,126219.0
2023-03-29 12:20:00,129.6,129.66,129.47,129.48,127301.0,122.383,122.4397,122.2603,122.2697,127301.0
2023-03-29 12:30:00,129.47,129.65,129.36,129.41,212454.0,122.2603,122.4303,122.1564,122.2036,212454.0
2023-03-29 12:40:00,129.41,129.42,129.29,129.34,108308.0,122.2036,122.2131,122.0903,122.1375,108308.0
2023-03-29 12:50:00,129.34,129.49,129.33,129.43,80334.0,122.1375,122.2792,122.1281,122.2225,80334.0
2023-03-29 13:00:00,129.44,129.45,129.33,129.37,93572.0,122.232,122.2414,122.1281,122.1659,93572.0
2023-03-29 13:10:00,129.38,129.46,129.26,129.33,104256.0,122.1753,122.2508,122.062,122.1281,104256.0
2023-03-29 13:20:00,129.33,129.39,129.29,129.34,88768.0,122.1281,122.1847,122.0903,122.1375,88768.0
2023-03-29 13:30:00,129.34,129.39,129.03,129.06,137812.0,122.1375,122.1847,121.8448,121.8731,137812.0
2023-03-29 13:40:00,129.08,129.23,129.06,129.14,90271.0,121.892,122.0337,121.8731,121.9487,90271.0
2023-03-29 13:50:00,129.14,129.15,128.94,128.99,98476.0,121.9487,121.9581,121.7598,121.807,98476.0
2023-03-29 14:00:00,129.0,129.03,128.87,129.0,137893.0,121.8165,121.8448,121.6937,121.8165,137893.0
2023-03-29 14:10:00,129.0,129.03,128.84,128.87,137780.0,121.8165,121.8448,121.6654,121.6937,137780.0
2023-03-29 14:20:00,128.87,129.0,128.82,128.84,163248.0,121.6937,121.8165,121.6465,121.6654,163248.0
2023-03-29 14:30:00,128.84,128.99,128.84,128.96,151740.0,121.6654,121.807,121.6654,121.7787,151740.0
2023-03-29 14:40:00,128.95,129.15,128.9,129.13,170440.0,121.7692,121.9581,121.722,121.9392,170440.0
2023-03-29 14:50:00,129.13,129.3,129.03,129.3,242694.0,121.9392,122.0998,121.8448,122.0998,242694.0
2023-03-29 15:00:00,129.3,129.34,127.77,128.73,1509966.0,122.0998,122.1375,120.655,121.5615,1509966.0
2023-03-29 15:10:00,128.71,129.07,128.3,129.01,532598.0,121.5426,121.8826,121.1554,121.8259,532598.0
2023-03-29 15:20:00,129.03,129.28,128.91,129.24,514752.0,121.8448,122.0809,121.7315,122.0431,514752.0
2023-03-29 15:30:00,129.23,129.31,128.95,128.97,451881.0,122.0337,122.1092,121.7692,121.7881,451881.0
2023-03-29 15:40:00,128.96,129.18,128.89,129.03,391988.0,121.7787,121.9864,121.7126,121.8448,391988.0
2023-03-29 15:50:00,129.03,129.15,128.86,129.14,764431.0,121.8448,121.9581,121.6843,121.9487,764431.0
2023-03-30 09:30:00,129.95,130.12,129.42,129.5,566830.0,122.7136,122.8741,122.2131,122.2886,566830.0
2023-03-30 09:40:00,129.52,130.1,129.38,129.96,334404.0,122.3075,122.8552,122.1753,122.723,334404.0
2023-03-30 09:50:00,129.98,130.07,129.17,129.33,353272.0,122.7419,122.8269,121.977,122.1281,353272.0
2023-03-30 10:00:00,129.34,129.4,128.7,129.17,403068.0,122.1375,122.1942,121.5332,121.977,403068.0
2023-03-30 10:10:00,129.2,129.31,128.89,129.09,231698.0,122.0053,122.1092,121.7126,121.9014,231698.0
2023-03-30 10:20:00,129.1,129.19,128.93,129.1,295258.0,121.9109,121.9959,121.7504,121.9109,295258.0
2023-03-30 10:30:00,129.09,129.36,129.01,129.36,191181.0,121.9014,122.1564,121.8259,122.1564,191181.0
2023-03-30 10:40:00,129.36,129.63,129.29,129.58,172345.0,122.1564,122.4114,122.0903,122.3642,172345.0
2023-03-30 10:50:00,129.59,129.68,129.19,129.22,163513.0,122.3736,122.4586,121.9959,122.0242,163513.0
2023-03-30 11:00:00,129.21,129.24,128.8,128.81,261519.0,122.0148,122.0431,121.6276,121.637,261519.0
2023-03-30 11:10:00,128.81,128.97,128.34,128.66,342888.0,121.637,121.7881,121.1932,121.4954,342888.0
2023-03-30 11:20:00,128.66,128.88,128.6,128.76,149901.0,121.4954,121.7031,121.4387,121.5898,149901.0
2023-03-30 11:30:00,128.75,128.83,128.54,128.59,160901.0,121.5804,121.6559,121.3821,121.4293,160901.0
2023-03-30 11:40:00,128.58,128.69,128.02,128.02,224947.0,121.4198,121.5237,120.891,120.891,224947.0
2023-03-30 11:50:00,128.03,128.43,128.01,128.38,210295.0,120.9005,121.2782,120.8816,121.231,210295.0
2023-03-30 12:00:00,128.39,128.41,128.22,128.4,111969.0,121.2404,121.2593,121.0799,121.2499,111969.0
2023-03-30 12:10:00,128.4,128.43,128.13,128.31,156122.0,121.2499,121.2782,120.9949,121.1649,156122.0
2023-03-30 12:20:00,128.3,128.3,128.02,128.14,143086.0,121.1554,121.1554,120.891,121.0044,143086.0
2023-03-30 12:30:00,128.14,128.18,127.65,127.76,224633.0,121.0044,121.0421,120.5416,120.6455,224633.0
2023-03-30 12:40:00,127.76,128.01,127.76,127.92,150659.0,120.6455,120.8816,120.6455,120.7966,150659.0
2023-03-30 12:50:00,127.91,128.11,127.9,127.96,236001.0,120.7872,120.976,120.7777,120.8344,236001.0
2023-03-30 13:00:00,127.95,128.22,127.89,128.05,106791.0,120.8249,121.0799,120.7683,120.9194,106791.0
2023-03-30 13:10:00,128.07,128.2,128.01,128.05,85149.0,120.9382,121.061,120.8816,120.9194,85149.0
2023-03-30 13:20:00,128.07,128.22,128.01,128.16,175605.0,120.9382,121.0799,120.8816,121.0232,175605.0
2023-03-30 13:30:00,128.16,128.25,127.89,127.93,279480.0,121.0232,121.1082,120.7683,120.806,279480.0
2023-03-30 13:40:00,127.93,128.08,127.89,128.05,157241.0,120.806,120.9477,120.7683,120.9194,157241.0
2023-03-30 13:50:00,128.05,128.21,128.0,128.15,145278.0,120.9194,121.0705,120.8721,121.0138,145278.0
2023-03-30 14:00:00,128.14,128.25,128.12,128.12,115630.0,121.0044,121.1082,120.9855,120.9855,115630.0
2023-03-30 14:10:00,128.12,128.14,128.02,128.09,111051.0,120.9855,121.0044,120.891,120.9571,111051.0
2023-03-30 14:20:00,128.1,128.41,128.09,128.37,169078.0,120.9666,121.2593,120.9571,121.2215,169078.0
2023-03-30 14:30:00,128.37,128.57,128.33,128.41,177479.0,121.2215,121.4104,121.1838,121.2593,177479.0
2023-03-30 14:40:00,128.42,128.44,128.28,128.42,101004.0,121.2688,121.2876,121.1366,121.2688,101004.0
2023-03-30 14:50:00,128.41,128.42,128.25,128.39,89323.0,121.2593,121.2688,121.1082,121.2404,89323.0
2023-03-30 15:00:00,128.39,128.45,128.21,128.26,209751.0,121.2404,121.2971,121.0705,121.1177,209751.0
2023-03-30 15:10:00,128.26,128.39,128.2,128.35,138894.0,121.1177,121.2404,121.061,121.2027,138894.0
2023-03-30 15:20:00,128.34,128.45,128.32,128.36,165662.0,121.1932,121.2971,121.1743,121.2121,165662.0
2023-03-30 15:30:00,128.36,128.64,128.36,128.62,194531.0,121.2121,121.4765,121.2121,121.4576,194531.0
2023-03-30 15:40:00,128.62,128.67,128.49,128.5,194860.0,121.4576,121.5048,121.3349,121.3443,194860.0
2023-03-30 15:50:00,128.5,128.84,128.5,128.76,533668.0,121.3443,121.6654,121.3443,121.5898,533668.0
2023-03-31 09:30:00,129.66,129.93,129.37,129.59,428531.0,122.4397,122.6947,122.1659,122.3736,428531.0
2023-03-31 09:40:00,129.58,129.7,129.3,129.37,152703.0,122.3642,122.4775,122.0998,122.1659,152703.0
2023-03-31 09:50:00,129.37,129.45,128.93,128.98,154387.0,122.1659,122.2414,121.7504,121.7976,154387.0
2023-03-31 10:00:00,129.0,129.14,128.85,129.09,246400.0,121.8165,121.9487,121.6748,121.9014,246400.0
2023-03-31 10:10:00,129.07,129.11,128.87,128.96,191382.0,121.8826,121.9203,121.6937,121.7787,191382.0
2023-03-31 10:20:00,128.94,129.53,128.88,129.37,249263.0,121.7598,122.3169,121.7031,122.1659,249263.0
2023-03-31 10:30:00,129.37,129.57,129.34,129.37,193406.0,122.1659,122.3547,122.1375,122.1659,193406.0
2023-03-31 10:40:00,129.38,129.61,129.3,129.54,182993.0,122.1753,122.3925,122.0998,122.3264,182993.0
2023-03-31 10:50:00,129.55,129.86,129.36,129.85,202529.0,122.3358,122.6286,122.1564,122.6191,202529.0
2023-03-31 11:00:00,129.85,129.85,129.66,129.69,188372.0,122.6191,122.6191,122.4397,122.468,188372.0
2023-03-31 11:10:00,129.69,129.91,129.67,129.82,158315.0,122.468,122.6758,122.4492,122.5908,158315.0
2023-03-31 11:20:00,129.82,130.01,129.81,129.84,342959.0,122.5908,122.7702,122.5814,122.6097,342959.0
2023-03-31 11:30:00,129.84,129.93,129.71,129.85,172735.0,122.6097,122.6947,122.4869,122.6191,172735.0
2023-03-31 11:40:00,129.84,129.85,129.69,129.7,211876.0,122.6097,122.6191,122.468,122.4775,211876.0
2023-03-31 11:50:00,129.69,129.82,129.66,129.77,133508.0,122.468,122.5908,122.4397,122.5436,133508.0
2023-03-31 12:00:00,129.76,129.86,129.69,129.73,155747.0,122.5341,122.6286,122.468,122.5058,155747.0
2023-03-31 12:10:00,129.73,129.92,129.73,129.82,149024.0,122.5058,122.6852,122.5058,122.5908,149024.0
2023-03-31 12:20:00,129.82,129.86,129.61,129.64,174707.0,122.5908,122.6286,122.3925,122.4208,174707.0
2023-03-31 12:30:00,129.66,129.68,129.46,129.51,155509.0,122.4397,122.4586,122.2508,122.2981,155509.0
2023-03-31 12:40:00,129.52,129.69,129.52,129.6,152562.0,122.3075,122.468,122.3075,122.383,152562.0
2023-03-31 12:50:00,129.61,129.79,129.6,129.76,133911.0,122.3925,122.5625,122.383,122.5341,133911.0
2023-03-31 13:00:00,129.77,129.78,129.63,129.7,133727.0,122.5436,122.553,122.4114,122.4775,133727.0
2023-03-31 13:10:00,129.7,129.7,129.57,129.66,103410.0,122.4775,122.4775,122.3547,122.4397,103410.0
2023-03-31 13:20:00,129.66,129.66,129.53,129.58,81717.0,122.4397,122.4397,122.3169,122.3642,81717.0
2023-03-31 13:30:00,129.57,129.67,129.5,129.65,85133.0,122.3547,122.4492,122.2886,122.4303,85133.0
2023-03-31 13:40:00,129.65,129.71,129.62,129.65,84831.0,122.4303,122.4869,122.4019,122.4303,84831.0
2023-03-31 13:50:00,129.66,129.71,129.59,129.65,96036.0,122.4397,122.4869,122.3736,122.4303,96036.0
2023-03-31 14:00:00,129.66,129.7,129.57,129.58,95628.0,122.4397,122.4775,122.3547,122.3642,95628.0
2023-03-31 14:10:00,129.57,129.66,129.48,129.65,146471.0,122.3547,122.4397,122.2697,122.4303,146471.0
2023-03-31 14:20:00,129.66,129.74,129.61,129.65,125387.0,122.4397,122.5153,122.3925,122.4303,125387.0
2023-03-31 14:30:00,129.66,129.7,129.59,129.65,94424.0,122.4397,122.4775,122.3736,122.4303,94424.0
2023-03-31 14:40:00,129.64,129.75,129.58,129.61,151118.0,122.4208,122.5247,122.3642,122.3925,151118.0
2023-03-31 14:50:00,129.61,129.62,129.53,129.56,125358.0,122.3925,122.4019,122.3169,122.3453,125358.0
2023-03-31 15:00:00,129.57,129.74,129.57,129.72,197930.0,122.3547,122.5153,122.3547,122.4964,197930.0
2023-03-31 15:10:00,129.73,129.87,129.63,129.87,255832.0,122.5058,122.638,122.4114,122.638,255832.0
2023-03-31 15:20:00,129.87,130.07,129.87,129.98,297704.0,122.638,122.8269,122.638,122.7419,297704.0
2023-03-31 15:30:00,129.98,130.06,129.82,129.88,268178.0,122.7419,122.8174,122.5908,122.6475,268178.0
2023-03-31 15:40:00,129.89,130.09,129.87,130.02,326321.0,122.6569,122.8458,122.638,122.7797,326321.0
2023-03-31 15:50:00,130.02,130.34,129.92,130.28,1079136.0,122.7797,123.0818,122.6852,123.0252,1079136.0
2023-04-03 09:30:00,129.91,130.84,129.84,130.5,571785.0,122.6758,123.554,122.6097,123.2329,571785.0
2023-04-03 09:40:00,130.51,130.72,130.06,130.71,338159.0,123.2424,123.4407,122.8174,123.4312,338159.0
2023-04-03 09:50:00,130.72,131.44,130.68,130.99,305733.0,123.4407,124.1206,123.4029,123.6956,305733.0
2023-04-03 10:00:00,131.0,131.1,130.72,131.0,158685.0,123.7051,123.7995,123.4407,123.7051,158685.0
2023-04-03 10:10:00,130.99,130.99,130.74,130.95,160107.0,123.6956,123.6956,123.4596,123.6579,160107.0
2023-04-03 10:20:00,130.97,131.0,130.71,130.95,181447.0,123.6768,123.7051,123.4312,123.6579,181447.0
2023-04-03 10:30:00,130.97,131.08,130.51,130.55,195682.0,123.6768,123.7806,123.2424,123.2801,195682.0
2023-04-03 10:40:00,130.56,130.58,130.19,130.22,217703.0,123.2896,123.3085,122.9402,122.9685,217703.0
2023-04-03 10:50:00,130.19,130.19,129.73,129.81,330434.0,122.9402,122.9402,122.5058,122.5814,330434.0
2023-04-03 11:00:00,129.82,129.97,129.56,129.65,146981.0,122.5908,122.7324,122.3453,122.4303,146981.0
2023-04-03 11:10:00,129.63,129.75,129.51,129.68,181227.0,122.4114,122.5247,122.2981,122.4586,181227.0
2023-04-03 11:20:00,129.67,129.7,129.41,129.53,156533.0,122.4492,122.4775,122.2036,122.3169,156533.0
2023-04-03 11:30:00,129.53,130.0,129.52,129.99,220432.0,122.3169,122.7608,122.3075,122.7513,220432.0
2023-04-03 11:40:00,130.0,130.05,129.72,129.9,99102.0,122.7608,122.808,122.4964,122.6663,99102.0
2023-04-03 11:50:00,129.91,130.06,129.76,130.03,77761.0,122.6758,122.8174,122.5341,122.7891,77761.0
2023-04-03 12:00:00,130.03,130.03,129.75,129.78,97613.0,122.7891,122.7891,122.5247,122.553,97613.0
2023-04-03 12:10:00,129.77,130.16,129.76,130.1,125421.0,122.5436,122.9119,122.5341,122.8552,125421.0
2023-04-03 12:20:00,130.1,130.16,129.88,130.11,76110.0,122.8552,122.9119,122.6475,122.8646,76110.0
2023-04-03 12:30:00,130.12,130.25,130.1,130.25,93833.0,122.8741,122.9969,122.8552,122.9969,93833.0
2023-04-03 12:40:00,130.25,130.33,130.21,130.31,91466.0,122.9969,123.0724,122.9591,123.0535,91466.0
2023-04-03 12:50:00,130.31,130.36,130.16,130.18,77555.0,123.0535,123.1007,122.9119,122.9308,77555.0
2023-04-03 13:00:00,130.18,130.2,130.01,130.14,107818.0,122.9308,122.9496,122.7702,122.893,107818.0
2023-04-03 13:10:00,130.15,130.44,130.13,130.31,91952.0,122.9024,123.1763,122.8835,123.0535,91952.0
2023-04-03 13:20:00,130.32,130.32,130.18,130.19,85597.0,123.063,123.063,122.9308,122.9402,85597.0
2023-04-03 13:30:00,130.19,130.27,130.1,130.22,70033.0,122.9402,123.0157,122.8552,122.9685,70033.0
2023-04-03 13:40:00,130.22,130.22,130.1,130.16,93301.0,122.9685,122.9685,122.8552,122.9119,93301.0
2023-04-03 13:50:00,130.16,130.17,129.97,130.14,109576.0,122.9119,122.9213,122.7324,122.893,109576.0
2023-04-03 14:00:00,130.15,130.41,130.09,130.34,133741.0,122.9024,123.1479,122.8458,123.0818,133741.0
2023-04-03 14:10:00,130.32,130.45,130.25,130.25,117463.0,123.063,123.1857,122.9969,122.9969,117463.0
2023-04-03 14:20:00,130.26,130.27,130.14,130.22,97970.0,123.0063,123.0157,122.893,122.9685,97970.0
2023-04-03 14:30:00,130.22,130.33,130.17,130.27,139668.0,122.9685,123.0724,122.9213,123.0157,139668.0
2023-04-03 14:40:00,130.28,130.35,130.25,130.28,91217.0,123.0252,123.0913,122.9969,123.0252,91217.0
2023-04-03 14:50:00,130.27,130.34,130.2,130.28,60701.0,123.0157,123.0818,122.9496,123.0252,60701.0
2023-04-03 15:00:00,130.28,130.41,130.25,130.26,100347.0,123.0252,123.1479,122.9969,123.0063,100347.0
2023-04-03 15:10:00,130.26,130.36,130.23,130.36,95911.0,123.0063,123.1007,122.978,123.1007,95911.0
2023-04-03 15:20:00,130.36,130.5,130.29,130.43,108793.0,123.1007,123.2329,123.0346,123.1668,108793.0
2023-04-03 15:30:00,130.42,130.47,130.34,130.36,135224.0,123.1574,123.2046,123.0818,123.1007,135224.0
2023-04-03 15:40:00,130.35,130.38,130.1,130.22,186860.0,123.0913,123.1196,122.8552,122.9685,186860.0
2023-04-03 15:50:00,130.22,130.28,130.09,130.15,576990.0,122.9685,123.0252,122.8458,122.9024,576990.0
2023-04-04 09:30:00,130.5,130.59,129.63,129.63,429504.0,123.2329,123.3179,122.4114,122.4114,429504.0
2023-04-04 09:40:00,129.66,129.71,128.81,128.81,359502.0,122.4397,122.4869,121.637,121.637,359502.0
2023-04-04 09:50:00,128.83,129.05,128.72,128.95,262584.0,121.6559,121.8637,121.5521,121.7692,262584.0
2023-04-04 10:00:00,128.95,129.07,128.59,128.9,241030.0,121.7692,121.8826,121.4293,121.722,241030.0
2023-04-04 10:10:00,128.88,128.9,128.44,128.58,335150.0,121.7031,121.722,121.2876,121.4198,335150.0
2023-04-04 10:20:00,128.59,128.85,128.47,128.61,221258.0,121.4293,121.6748,121.316,121.4482,221258.0
2023-04-04 10:30:00,128.61,128.73,128.34,128.38,266883.0,121.4482,121.5615,121.1932,121.231,266883.0
2023-04-04 10:40:00,128.39,128.4,128.0,128.12,249375.0,121.2404,121.2499,120.8721,120.9855,249375.0
2023-04-04 10:50:00,128.12,128.25,128.0,128.01,255267.0,120.9855,121.1082,120.8721,120.8816,255267.0
2023-04-04 11:00:00,128.02,128.26,127.9,128.02,217940.0,120.891,121.1177,120.7777,120.891,217940.0
2023-04-04 11:10:00,128.0,128.03,127.68,127.8,242401.0,120.8721,120.9005,120.57,120.6833,242401.0
2023-04-04 11:20:00,127.76,128.29,127.75,128.17,307312.0,120.6455,121.146,120.6361,121.0327,307312.0
2023-04-04 11:30:00,128.18,128.24,127.73,127.76,171629.0,121.0421,121.0988,120.6172,120.6455,171629.0
2023-04-04 11:40:00,127.75,127.95,127.65,127.84,187748.0,120.6361,120.8249,120.5416,120.7211,187748.0
2023-04-04 11:50:00,127.82,127.86,127.6,127.66,155489.0,120.7022,120.7399,120.4944,120.5511,155489.0
2023-04-04 12:00:00,127.67,127.85,127.41,127.5,141691.0,120.5605,120.7305,120.315,120.4,141691.0
2023-04-04 12:10:00,127.5,127.76,127.48,127.53,95868.0,120.4,120.6455,120.3811,120.4283,95868.0
2023-04-04 12:20:00,127.51,127.64,127.44,127.62,120931.0,120.4094,120.5322,120.3433,120.5133,120931.0
2023-04-04 12:30:00,127.64,127.78,127.41,127.46,114196.0,120.5322,120.6644,120.315,120.3622,114196.0
2023-04-04 12:40:00,127.47,127.94,127.46,127.89,176033.0,120.3717,120.8155,120.3622,120.7683,176033.0
2023-04-04 12:50:00,127.88,128.08,127.74,128.04,102880.0,120.7588,120.9477,120.6266,120.9099,102880.0
2023-04-04 13:00:00,128.05,128.09,127.96,128.0,133481.0,120.9194,120.9571,120.8344,120.8721,133481.0
2023-04-04 13:10:00,128.01,128.17,127.93,128.11,101181.0,120.8816,121.0327,120.806,120.976,101181.0
2023-04-04 13:20:00,128.11,128.18,128.01,128.02,89143.0,120.976,121.0421,120.8816,120.891,89143.0
2023-04-04 13:30:00,128.03,128.31,128.03,128.16,107959.0,120.9005,121.1649,120.9005,121.0232,107959.0
2023-04-04 13:40:00,128.15,128.25,128.01,128.19,104926.0,121.0138,121.1082,120.8816,121.0516,104926.0
2023-04-04 13:50:00,128.18,128.32,128.16,128.19,107962.0,121.0421,121.1743,121.0232,121.0516,107962.0
2023-04-04 14:00:00,128.2,128.25,128.09,128.13,109631.0,121.061,121.1082,120.9571,120.9949,109631.0
2023-04-04 14:10:00,128.13,128.24,127.99,128.03,82224.0,120.9949,121.0988,120.8627,120.9005,82224.0
2023-04-04 14:20:00,128.02,128.07,127.76,127.77,127952.0,120.891,120.9382,120.6455,120.655,127952.0
2023-04-04 14:30:00,127.76,128.06,127.64,128.0,121326.0,120.6455,120.9288,120.5322,120.8721,121326.0
2023-04-04 14:40:00,127.98,128.02,127.89,127.96,99287.0,120.8533,120.891,120.7683,120.8344,99287.0
2023-04-04 14:50:00,127.99,128.18,127.89,127.89,124697.0,120.8627,121.0421,120.7683,120.7683,124697.0
2023-04-04 15:00:00,127.89,128.08,127.8,127.99,133615.0,120.7683,120.9477,120.6833,120.8627,133615.0
2023-04-04 15:10:00,127.99,128.24,127.9,128.18,122903.0,120.8627,121.0988,120.7777,121.0421,122903.0
2023-04-04 15:20:00,128.17,128.24,128.05,128.06,116708.0,121.0327,121.0988,120.9194,120.9288,116708.0
2023-04-04 15:30:00,128.08,128.21,128.05,128.18,200497.0,120.9477,121.0705,120.9194,121.0421,200497.0
2023-04-04 15:40:00,128.19,128.21,128.06,128.07,241642.0,121.0516,121.0705,120.9288,120.9382,241642.0
2023-04-04 15:50:00,128.08,128.51,128.08,128.4,680919.0,120.9477,121.3537,120.9477,121.2499,680919.0
2023-04-05 09:30:00,126.8,127.32,126.46,127.06,455927.0,120.6773,121.1722,120.3537,120.9247,455927.0
2023-04-05 09:40:00,127.05,127.69,126.9,127.54,258803.0,120.9152,121.5243,120.7725,121.3816,258803.0
2023-04-05 09:50:00,127.54,128.15,127.48,127.69,238986.0,121.3816,121.9621,121.3245,121.5243,238986.0
2023-04-05 10:00:00,127.71,127.78,127.14,127.44,207557.0,121.5433,121.61,121.0009,121.2864,207557.0
2023-04-05 10:10:00,127.45,127.77,127.33,127.55,182708.0,121.2959,121.6005,121.1817,121.3911,182708.0
2023-04-05 10:20:00,127.54,128.13,127.51,127.6,188080.0,121.3816,121.9431,121.353,121.4387,188080.0
2023-04-05 10:30:00,127.59,128.0,127.57,127.81,129251.0,121.4291,121.8193,121.4101,121.6385,129251.0
2023-04-05 10:40:00,127.81,127.81,127.18,127.3,168027.0,121.6385,121.6385,121.0389,121.1531,168027.0
2023-04-05 10:50:00,127.3,127.42,126.99,127.25,202407.0,121.1531,121.2674,120.8581,121.1056,202407.0
2023-04-05 11:00:00,127.26,127.36,127.02,127.33,206024.0,121.1151,121.2102,120.8867,121.1817,206024.0
2023-04-05 11:10:00,127.34,127.43,127.14,127.23,133002.0,121.1912,121.2769,121.0009,121.0865,133002.0
2023-04-05 11:20:00,127.22,127.32,127.06,127.12,97769.0,121.077,121.1722,120.9247,120.9818,97769.0
2023-04-05 11:30:00,127.13,127.65,127.1,127.52,130700.0,120.9914,121.4862,120.9628,121.3625,130700.0
2023-04-05 11:40:00,127.51,127.63,127.39,127.51,95756.0,121.353,121.4672,121.2388,121.353,95756.0
2023-04-05 11:50:00,127.54,127.72,127.36,127.7,85541.0,121.3816,121.5529,121.2102,121.5338,85541.0
2023-04-05 12:00:00,127.7,127.73,127.4,127.44,124738.0,121.5338,121.5624,121.2483,121.2864,124738.0
2023-04-05 12:10:00,127.48,127.77,127.41,127.75,131699.0,121.3245,121.6005,121.2578,121.5814,131699.0
2023-04-05 12:20:00,127.76,127.84,127.37,127.44,211212.0,121.5909,121.6671,121.2198,121.2864,211212.0
2023-04-05 12:30:00,127.42,127.56,127.3,127.43,105102.0,121.2674,121.4006,121.1531,121.2769,105102.0
2023-04-05 12:40:00,127.43,127.5,127.31,127.32,89576.0,121.2769,121.3435,121.1627,121.1722,89576.0
2023-04-05 12:50:00,127.32,127.4,127.14,127.29,150358.0,121.1722,121.2483,121.0009,121.1436,150358.0
2023-04-05 13:00:00,127.31,127.5,127.24,127.29,81040.0,121.1627,121.3435,121.096,121.1436,81040.0
2023-04-05 13:10:00,127.29,127.73,127.27,127.73,155099.0,121.1436,121.5624,121.1246,121.5624,155099.0
2023-04-05 13:20:00,127.71,127.77,127.52,127.54,158857.0,121.5433,121.6005,121.3625,121.3816,158857.0
2023-04-05 13:30:00,127.55,127.6,127.37,127.38,123120.0,121.3911,121.4387,121.2198,121.2293,123120.0
2023-04-05 13:40:00,127.38,127.4,127.18,127.23,91815.0,121.2293,121.2483,121.0389,121.0865,91815.0
2023-04-05 13:50:00,127.25,127.42,127.24,127.34,99248.0,121.1056,121.2674,121.096,121.1912,99248.0
2023-04-05 14:00:00,127.34,127.59,127.31,127.47,136592.0,121.1912,121.4291,121.1627,121.3149,136592.0
2023-04-05 14:10:00,127.48,127.76,127.36,127.7,165458.0,121.3245,121.5909,121.2102,121.5338,165458.0
2023-04-05 14:20:00,127.7,127.72,127.41,127.41,83799.0,121.5338,121.5529,121.2578,121.2578,83799.0
2023-04-05 14:30:00,127.4,127.79,127.39,127.7,151923.0,121.2483,121.6195,121.2388,121.5338,151923.0
2023-04-05 14:40:00,127.7,127.75,127.45,127.49,143567.0,121.5338,121.5814,121.2959,121.334,143567.0
2023-04-05 14:50:00,127.48,127.6,127.44,127.6,82614.0,121.3245,121.4387,121.2864,121.4387,82614.0
2023-04-05 15:00:00,127.59,127.64,127.48,127.57,140997.0,121.4291,121.4767,121.3245,121.4101,140997.0
2023-04-05 15:10:00,127.57,127.66,127.55,127.59,120863.0,121.4101,121.4958,121.3911,121.4291,120863.0
2023-04-05 15:20:00,127.59,127.74,127.51,127.71,118406.0,121.4291,121.5719,121.353,121.5433,118406.0
2023-04-05 15:30:00,127.71,127.84,127.7,127.78,175328.0,121.5433,121.6671,121.5338,121.61,175328.0
2023-04-05 15:40:00,127.77,127.81,127.5,127.61,178127.0,121.6005,121.6385,121.3435,121.4482,178127.0
2023-04-05 15:50:00,127.59,127.77,127.55,127.59,574199.0,121.4291,121.6005,121.3911,121.4291,574199.0
2023-04-06 09:30:00,127.0,127.58,126.85,127.16,476436.0,120.8676,121.4196,120.7249,121.0199,476436.0
2023-04-06 09:40:00,127.18,127.52,127.04,127.32,214707.0,121.0389,121.3625,120.9057,121.1722,214707.0
2023-04-06 09:50:00,127.31,127.59,127.16,127.33,206393.0,121.1627,121.4291,121.0199,121.1817,206393.0
2023-04-06 10:00:00,127.34,127.52,127.26,127.49,164057.0,121.1912,121.3625,121.1151,121.334,164057.0
2023-04-06 10:10:00,127.5,128.08,127.5,128.06,260279.0,121.3435,121.8955,121.3435,121.8764,260279.0
2023-04-06 10:20:00,128.05,128.06,127.66,127.75,93500.0,121.8669,121.8764,121.4958,121.5814,93500.0
2023-04-06 10:30:00,127.7,127.89,127.55,127.61,119454.0,121.5338,121.7147,121.3911,121.4482,119454.0
2023-04-06 10:40:00,127.61,127.74,127.49,127.62,124254.0,121.4482,121.5719,121.334,121.4577,124254.0
2023-04-06 10:50:00,127.64,127.77,127.51,127.67,95777.0,121.4767,121.6005,121.353,121.5053,95777.0
2023-04-06 11:00:00,127.69,127.83,127.6,127.62,112769.0,121.5243,121.6576,121.4387,121.4577,112769.0
2023-04-06 11:10:00,127.63,127.71,127.55,127.66,157652.0,121.4672,121.5433,121.3911,121.4958,157652.0
2023-04-06 11:20:00,127.67,127.67,127.42,127.53,105047.0,121.5053,121.5053,121.2674,121.372,105047.0
2023-04-06 11:30:00,127.52,127.65,127.47,127.55,89759.0,121.3625,121.4862,121.3149,121.3911,89759.0
2023-04-06 11:40:00,127.57,127.6,127.38,127.56,148046.0,121.4101,121.4387,121.2293,121.4006,148046.0
2023-04-06 11:50:00,127.56,127.69,127.5,127.66,122073.0,121.4006,121.5243,121.3435,121.4958,122073.0
2023-04-06 12:00:00,127.69,127.85,127.67,127.84,160504.0,121.5243,121.6766,121.5053,121.6671,160504.0
2023-04-06 12:10:00,127.85,127.85,127.63,127.63,88677.0,121.6766,121.6766,121.4672,121.4672,88677.0
2023-04-06 12:20:00,127.62,127.69,127.57,127.63,51327.0,121.4577,121.5243,121.4101,121.4672,51327.0
2023-04-06 12:30:00,127.63,127.85,127.63,127.82,86458.0,121.4672,121.6766,121.4672,121.648,86458.0
2023-04-06 12:40:00,127.82,127.96,127.75,127.75,81471.0,121.648,121.7813,121.5814,121.5814,81471.0
2023-04-06 12:50:00,127.75,127.88,127.68,127.7,55769.0,121.5814,121.7051,121.5148,121.5338,55769.0
2023-04-06 13:00:00,127.7,127.83,127.64,127.8,51256.0,121.5338,121.6576,121.4767,121.629,51256.0
2023-04-06 13:10:00,127.79,127.93,127.76,127.89,73993.0,121.6195,121.7527,121.5909,121.7147,73993.0
2023-04-06 13:20:00,127.89,127.92,127.83,127.85,65468.0,121.7147,121.7432,121.6576,121.6766,65468.0
2023-04-06 13:30:00,127.86,127.9,127.74,127.79,88358.0,121.6861,121.7242,121.5719,121.6195,88358.0
2023-04-06 13:40:00,127.79,127.8,127.63,127.66,105460.0,121.6195,121.629,121.4672,121.4958,105460.0
2023-04-06 13:50:00,127.67,127.68,127.58,127.6,79647.0,121.5053,121.5148,121.4196,121.4387,79647.0
2023-04-06 14:00:00,127.59,127.8,127.53,127.79,89801.0,121.4291,121.629,121.372,121.6195,89801.0
2023-04-06 14:10:00,127.8,127.81,127.69,127.76,69326.0,121.629,121.6385,121.5243,121.5909,69326.0
2023-04-06 14:20:00,127.75,127.89,127.74,127.87,86305.0,121.5814,121.7147,121.5719,121.6956,86305.0
2023-04-06 14:30:00,127.87,127.96,127.85,127.88,68034.0,121.6956,121.7813,121.6766,121.7051,68034.0
2023-04-06 14:40:00,127.88,127.91,127.8,127.82,80622.0,121.7051,121.7337,121.629,121.648,80622.0
2023-04-06 14:50:00,127.82,127.87,127.67,127.71,127010.0,121.648,121.6956,121.5053,121.5433,127010.0
2023-04-06 15:00:00,127.73,127.77,127.68,127.72,73869.0,121.5624,121.6005,121.5148,121.5529,73869.0
2023-04-06 15:10:00,127.71,127.71,127.53,127.56,97538.0,121.5433,121.5433,121.372,121.4006,97538.0
2023-04-06 15:20:00,127.54,127.64,127.52,127.59,75020.0,121.3816,121.4767,121.3625,121.4291,75020.0
2023-04-06 15:30:00,127.6,127.64,127.51,127.53,97248.0,121.4387,121.4767,121.353,121.372,97248.0
2023-04-06 15:40:00,127.52,127.56,127.4,127.48,161759.0,121.3625,121.4006,121.2483,121.3245,161759.0
2023-04-06 15:50:00,127.49,127.58,127.23,127.51,580465.0,121.334,121.4196,121.0865,121.353,580465.0
2023-04-10 09:30:00,126.54,127.03,126.22,126.93,473062.0,120.4298,120.8962,120.1253,120.801,473062.0
2023-04-10 09:40:00,126.93,127.93,126.81,127.71,392921.0,120.801,121.7527,120.6868,121.5433,392921.0
2023-04-10 09:50:00,127.7,128.13,127.64,127.85,338049.0,121.5338,121.9431,121.4767,121.6766,338049.0
2023-04-10 10:00:00,127.84,128.23,127.68,127.94,211309.0,121.6671,122.0382,121.5148,121.7622,211309.0
2023-04-10 10:10:00,127.95,128.07,127.69,127.7,210490.0,121.7718,121.886,121.5243,121.5338,210490.0
2023-04-10 10:20:00,127.7,128.07,127.7,128.07,242412.0,121.5338,121.886,121.5338,121.886,242412.0
2023-04-10 10:30:00,128.07,128.19,127.88,128.06,188523.0,121.886,122.0002,121.7051,121.8764,188523.0
2023-04-10 10:40:00,128.08,128.15,127.8,127.82,130521.0,121.8955,121.9621,121.629,121.648,130521.0
2023-04-10 10:50:00,127.82,127.98,127.76,127.85,97276.0,121.648,121.8003,121.5909,121.6766,97276.0
2023-04-10 11:00:00,127.86,127.94,127.79,127.89,124369.0,121.6861,121.7622,121.6195,121.7147,124369.0
2023-04-10 11:10:00,127.89,128.03,127.84,127.88,104322.0,121.7147,121.8479,121.6671,121.7051,104322.0
2023-04-10 11:20:00,127.87,127.9,127.68,127.79,106607.0,121.6956,121.7242,121.5148,121.6195,106607.0
2023-04-10 11:30:00,127.79,127.83,127.64,127.77,121131.0,121.6195,121.6576,121.4767,121.6005,121131.0
2023-04-10 11:40:00,127.77,127.78,127.53,127.73,106486.0,121.6005,121.61,121.372,121.5624,106486.0
2023-04-10 11:50:00,127.72,127.76,127.46,127.47,93795.0,121.5529,121.5909,121.3054,121.3149,93795.0
2023-04-10 12:00:00,127.46,127.54,127.39,127.43,132449.0,121.3054,121.3816,121.2388,121.2769,132449.0
2023-04-10 12:10:00,127.44,127.61,127.43,127.57,92385.0,121.2864,121.4482,121.2769,121.4101,92385.0
2023-04-10 12:20:00,127.57,127.65,127.56,127.57,74846.0,121.4101,121.4862,121.4006,121.4101,74846.0
2023-04-10 12:30:00,127.56,127.72,127.51,127.65,91540.0,121.4006,121.5529,121.353,121.4862,91540.0
2023-04-10 12:40:00,127.63,127.72,127.54,127.55,72606.0,121.4672,121.5529,121.3816,121.3911,72606.0
2023-04-10 12:50:00,127.54,127.7,127.54,127.67,55845.0,121.3816,121.5338,121.3816,121.5053,55845.0
2023-04-10 13:00:00,127.68,127.73,127.51,127.62,88461.0,121.5148,121.5624,121.353,121.4577,88461.0
2023-04-10 13:10:00,127.62,127.79,127.6,127.73,66897.0,121.4577,121.6195,121.4387,121.5624,66897.0
2023-04-10 13:20:00,127.73,127.84,127.68,127.71,165023.0,121.5624,121.6671,121.5148,121.5433,165023.0
2023-04-10 13:30:00,127.72,127.78,127.7,127.71,63882.0,121.5529,121.61,121.5338,121.5433,63882.0
2023-04-10 13:40:00,127.71,127.85,127.61,127.82,131990.0,121.5433,121.6766,121.4482,121.648,131990.0
2023-04-10 13:50:00,127.81,127.81,127.63,127.67,66522.0,121.6385,121.6385,121.4672,121.5053,66522.0
2023-04-10 14:00:00,127.68,127.69,127.47,127.54,116352.0,121.5148,121.5243,121.3149,121.3816,116352.0
2023-04-10 14:10:00,127.53,127.75,127.53,127.71,51392.0,121.372,121.5814,121.372,121.5433,51392.0
2023-04-10 14:20:00,127.7,127.76,127.59,127.65,125183.0,121.5338,121.5909,121.4291,121.4862,125183.0
2023-04-10 14:30:00,127.66,127.75,127.62,127.73,58694.0,121.4958,121.5814,121.4577,121.5624,58694.0
2023-04-10 14:40:00,127.73,127.73,127.62,127.68,57724.0,121.5624,121.5624,121.4577,121.5148,57724.0
2023-04-10 14:50:00,127.68,127.73,127.64,127.68,67683.0,121.5148,121.5624,121.4767,121.5148,67683.0
2023-04-10 15:00:00,127.69,127.74,127.56,127.63,92961.0,121.5243,121.5719,121.4006,121.4672,92961.0
2023-04-10 15:10:00,127.63,127.73,127.54,127.73,120273.0,121.4672,121.5624,121.3816,121.5624,120273.0
2023-04-10 15:20:00,127.73,127.77,127.53,127.58,159374.0,121.5624,121.6005,121.372,121.4196,159374.0
2023-04-10 15:30:00,127.58,127.73,127.57,127.71,168516.0,121.4196,121.5624,121.4101,121.5433,168516.0
2023-04-10 15:40:00,127.7,127.79,127.59,127.67,201696.0,121.5338,121.6195,121.4291,121.5053,201696.0
2023-04-10 15:50:00,127.66,127.94,127.57,127.93,613261.0,121.4958,121.7622,121.4101,121.7527,613261.0
2023-04-11 09:30:00,128.3,128.45,127.88,128.09,427624.0,122.1049,122.2476,121.7051,121.905,427624.0
2023-04-11 09:40:00,128.09,128.19,127.78,127.88,257491.0,121.905,122.0002,121.61,121.7051,257491.0
2023-04-11 09:50:00,127.9,127.93,127.63,127.67,163449.0,121.7242,121.7527,121.4672,121.5053,163449.0
2023-04-11 10:00:00,127.68,127.93,127.54,127.91,173834.0,121.5148,121.7527,121.3816,121.7337,173834.0
2023-04-11 10:10:00,127.91,128.05,127.78,127.92,199913.0,121.7337,121.8669,121.61,121.7432,199913.0
2023-04-11 10:20:00,127.9,128.04,127.86,127.92,170484.0,121.7242,121.8574,121.6861,121.7432,170484.0
2023-04-11 10:30:00,127.93,128.03,127.78,127.95,298044.0,121.7527,121.8479,121.61,121.7718,298044.0
2023-04-11 10:40:00,127.95,128.07,127.77,127.87,158330.0,121.7718,121.886,121.6005,121.6956,158330.0
2023-04-11 10:50:00,127.9,128.05,127.85,127.97,96238.0,121.7242,121.8669,121.6766,121.7908,96238.0
2023-04-11 11:00:00,128.0,128.2,128.0,128.09,213334.0,121.8193,122.0097,121.8193,121.905,213334.0
2023-04-11 11:10:00,128.11,128.17,128.04,128.12,95952.0,121.924,121.9811,121.8574,121.9336,95952.0
2023-04-11 11:20:00,128.11,128.35,128.11,128.28,190991.0,121.924,122.1524,121.924,122.0858,190991.0
2023-04-11 11:30:00,128.27,128.36,128.16,128.34,112330.0,122.0763,122.162,121.9716,122.1429,112330.0
2023-04-11 11:40:00,128.35,128.65,128.26,128.63,210707.0,122.1524,122.438,122.0668,122.4189,210707.0
2023-04-11 11:50:00,128.63,128.71,128.53,128.69,183336.0,122.4189,122.4951,122.3238,122.476,183336.0
2023-04-11 12:00:00,128.69,128.73,128.53,128.68,169222.0,122.476,122.5141,122.3238,122.4665,169222.0
2023-04-11 12:10:00,128.69,128.93,128.69,128.75,213317.0,122.476,122.7044,122.476,122.5331,213317.0
2023-04-11 12:20:00,128.75,128.82,128.53,128.54,101961.0,122.5331,122.5998,122.3238,122.3333,101961.0
2023-04-11 12:30:00,128.54,128.69,128.35,128.41,145931.0,122.3333,122.476,122.1524,122.2095,145931.0
2023-04-11 12:40:00,128.44,128.47,128.22,128.23,73984.0,122.2381,122.2667,122.0287,122.0382,73984.0
2023-04-11 12:50:00,128.21,128.31,128.2,128.25,112682.0,122.0192,122.1144,122.0097,122.0573,112682.0
2023-04-11 13:00:00,128.26,128.28,128.06,128.24,164374.0,122.0668,122.0858,121.8764,122.0478,164374.0
2023-04-11 13:10:00,128.23,128.46,128.23,128.45,87571.0,122.0382,122.2571,122.0382,122.2476,87571.0
2023-04-11 13:20:00,128.46,128.46,128.29,128.46,52117.0,122.2571,122.2571,122.0953,122.2571,52117.0
2023-04-11 13:30:00,128.45,128.46,128.24,128.35,82602.0,122.2476,122.2571,122.0478,122.1524,82602.0
2023-04-11 13:40:00,128.36,128.36,128.23,128.28,102748.0,122.162,122.162,122.0382,122.0858,102748.0
2023-04-11 13:50:00,128.27,128.42,128.24,128.34,62517.0,122.0763,122.2191,122.0478,122.1429,62517.0
2023-04-11 14:00:00,128.35,128.53,128.35,128.49,62379.0,122.1524,122.3238,122.1524,122.2857,62379.0
2023-04-11 14:10:00,128.49,128.59,128.46,128.54,75698.0,122.2857,122.3809,122.2571,122.3333,75698.0
2023-04-11 14:20:00,128.55,128.56,128.45,128.5,96898.0,122.3428,122.3523,122.2476,122.2952,96898.0
2023-04-11 14:30:00,128.5,128.63,128.5,128.56,99093.0,122.2952,122.4189,122.2952,122.3523,99093.0
2023-04-11 14:40:00,128.58,128.59,128.48,128.48,68924.0,122.3713,122.3809,122.2762,122.2762,68924.0
2023-04-11 14:50:00,128.48,128.67,128.47,128.64,89126.0,122.2762,122.457,122.2667,122.4284,89126.0
2023-04-11 15:00:00,128.65,128.67,128.5,128.57,78674.0,122.438,122.457,122.2952,122.3618,78674.0
2023-04-11 15:10:00,128.57,128.81,128.57,128.75,106789.0,122.3618,122.5902,122.3618,122.5331,106789.0
2023-04-11 15:20:00,128.76,128.87,128.74,128.85,116635.0,122.5426,122.6473,122.5236,122.6283,116635.0
2023-04-11 15:30:00,128.86,128.94,128.77,128.85,177876.0,122.6378,122.714,122.5522,122.6283,177876.0
2023-04-11 15:40:00,128.85,128.86,128.51,128.65,241888.0,122.6283,122.6378,122.3047,122.438,241888.0
2023-04-11 15:50:00,128.64,128.64,128.4,128.56,647868.0,122.4284,122.4284,122.2,122.3523,647868.0
2023-04-12 09:30:00,129.18,129.99,129.05,129.65,511444.0,122.9424,123.7133,122.8186,123.3897,511444.0
2023-04-12 09:40:00,129.69,129.95,129.55,129.81,268889.0,123.4277,123.6752,123.2945,123.5419,268889.0
2023-04-12 09:50:00,129.8,130.43,129.58,129.87,513898.0,123.5324,124.132,123.3231,123.5991,513898.0
2023-04-12 10:00:00,129.85,130.14,129.56,129.84,308788.0,123.58,123.856,123.304,123.5705,308788.0
2023-04-12 10:10:00,129.86,129.93,129.35,129.37,205040.0,123.5895,123.6562,123.1042,123.1232,205040.0
2023-04-12 10:20:00,129.37,129.61,129.03,129.39,174771.0,123.1232,123.3516,122.7996,123.1422,174771.0
2023-04-12 10:30:00,129.39,129.5,128.91,129.06,145686.0,123.1422,123.2469,122.6854,122.8282,145686.0
2023-04-12 10:40:00,129.06,129.23,128.63,128.64,184050.0,122.8282,122.99,122.4189,122.4284,184050.0
2023-04-12 10:50:00,128.62,128.76,128.41,128.55,174691.0,122.4094,122.5426,122.2095,122.3428,174691.0
2023-04-12 11:00:00,128.55,128.69,128.13,128.21,156331.0,122.3428,122.476,121.9431,122.0192,156331.0
2023-04-12 11:10:00,128.21,128.42,128.06,128.33,149492.0,122.0192,122.2191,121.8764,122.1334,149492.0
2023-04-12 11:20:00,128.34,128.51,128.33,128.49,134791.0,122.1429,122.3047,122.1334,122.2857,134791.0
2023-04-12 11:30:00,128.5,128.55,128.35,128.43,132073.0,122.2952,122.3428,122.1524,122.2286,132073.0
2023-04-12 11:40:00,128.41,128.55,128.3,128.48,160776.0,122.2095,122.3428,122.1049,122.2762,160776.0
2023-04-12 11:50:00,128.49,128.67,128.42,128.63,153239.0,122.2857,122.457,122.2191,122.4189,153239.0
2023-04-12 12:00:00,128.64,128.79,128.54,128.61,120146.0,122.4284,122.5712,122.3333,122.3999,120146.0
2023-04-12 12:10:00,128.61,128.78,128.59,128.66,112398.0,122.3999,122.5617,122.3809,122.4475,112398.0
2023-04-12 12:20:00,128.64,128.8,128.56,128.74,118800.0,122.4284,122.5807,122.3523,122.5236,118800.0
2023-04-12 12:30:00,128.75,128.95,128.74,128.81,103604.0,122.5331,122.7235,122.5236,122.5902,103604.0
2023-04-12 12:40:00,128.81,128.84,128.64,128.68,96916.0,122.5902,122.6188,122.4284,122.4665,96916.0
2023-04-12 12:50:00,128.69,128.86,128.63,128.82,69899.0,122.476,122.6378,122.4189,122.5998,69899.0
2023-04-12 13:00:00,128.82,128.99,128.82,128.97,72082.0,122.5998,122.7615,122.5998,122.7425,72082.0
2023-04-12 13:10:00,128.97,129.01,128.82,128.9,130270.0,122.7425,122.7806,122.5998,122.6759,130270.0
2023-04-12 13:20:00,128.9,128.99,128.79,128.92,91094.0,122.6759,122.7615,122.5712,122.6949,91094.0
2023-04-12 13:30:00,128.93,129.03,128.85,128.89,142461.0,122.7044,122.7996,122.6283,122.6664,142461.0
2023-04-12 13:40:00,128.9,129.08,128.9,129.01,80850.0,122.6759,122.8472,122.6759,122.7806,80850.0
2023-04-12 13:50:00,129.02,129.08,128.94,129.03,78391.0,122.7901,122.8472,122.714,122.7996,78391.0
2023-04-12 14:00:00,129.04,129.43,128.99,129.27,126735.0,122.8091,123.1803,122.7615,123.028,126735.0
2023-04-12 14:10:00,129.24,129.53,129.17,129.5,174839.0,122.9995,123.2755,122.9329,123.2469,174839.0
2023-04-12 14:20:00,129.51,129.58,128.9,128.98,184618.0,123.2564,123.3231,122.6759,122.752,184618.0
2023-04-12 14:30:00,128.97,128.98,128.69,128.77,130473.0,122.7425,122.752,122.476,122.5522,130473.0
2023-04-12 14:40:00,128.76,128.91,128.64,128.67,114712.0,122.5426,122.6854,122.4284,122.457,114712.0
2023-04-12 14:50:00,128.67,128.99,128.64,128.91,127446.0,122.457,122.7615,122.4284,122.6854,127446.0
2023-04-12 15:00:00,128.92,129.0,128.7,128.83,172000.0,122.6949,122.7711,122.4855,122.6093,172000.0
2023-04-12 15:10:00,128.81,128.82,128.56,128.59,119681.0,122.5902,122.5998,122.3523,122.3809,119681.0
2023-04-12 15:20:00,128.58,128.69,128.52,128.56,142563.0,122.3713,122.476,122.3142,122.3523,142563.0
2023-04-12 15:30:00,128.56,128.69,128.49,128.67,182362.0,122.3523,122.476,122.2857,122.457,182362.0
2023-04-12 15:40:00,128.67,128.7,128.37,128.38,223848.0,122.457,122.4855,122.1715,122.181,223848.0
2023-04-12 15:50:00,128.34,128.58,128.25,128.55,777169.0,122.1429,122.3713,122.0573,122.3428,777169.0
2023-04-13 09:30:00,128.46,128.5,126.83,127.32,727666.0,122.2571,122.2952,120.7058,121.1722,727666.0
2023-04-13 09:40:00,127.33,127.78,127.21,127.74,424590.0,121.1817,121.61,121.0675,121.5719,424590.0
2023-04-13 09:50:00,127.75,127.79,127.45,127.55,298723.0,121.5814,121.6195,121.2959,121.3911,298723.0
2023-04-13 10:00:00,127.55,127.9,127.45,127.73,254757.0,121.3911,121.7242,121.2959,121.5624,254757.0
2023-04-13 10:10:00,127.72,128.09,127.64,127.98,197257.0,121.5529,121.905,121.4767,121.8003,197257.0
2023-04-13 10:20:00,127.99,128.24,127.9,128.2,279745.0,121.8098,122.0478,121.7242,122.0097,279745.0
2023-04-13 10:30:00,128.21,128.38,127.98,128.26,177186.0,122.0192,122.181,121.8003,122.0668,177186.0
2023-04-13 10:40:00,128.29,128.31,127.99,128.01,160204.0,122.0953,122.1144,121.8098,121.8289,160204.0
2023-04-13 10:50:00,128.01,128.29,128.01,128.19,164477.0,121.8289,122.0953,121.8289,122.0002,164477.0
2023-04-13 11:00:00,128.19,128.2,127.93,127.99,161388.0,122.0002,122.0097,121.7527,121.8098,161388.0
2023-04-13 11:10:00,127.99,128.4,127.9,128.39,172187.0,121.8098,122.2,121.7242,122.1905,172187.0
2023-04-13 11:20:00,128.4,128.49,128.34,128.44,183313.0,122.2,122.2857,122.1429,122.2381,183313.0
2023-04-13 11:30:00,128.45,128.74,128.4,128.69,168992.0,122.2476,122.5236,122.2,122.476,168992.0
2023-04-13 11:40:00,128.7,128.77,128.55,128.58,124289.0,122.4855,122.5522,122.3428,122.3713,124289.0
2023-04-13 11:50:00,128.58,128.69,128.52,128.58,94482.0,122.3713,122.476,122.3142,122.3713,94482.0
2023-04-13 12:00:00,128.59,128.73,128.58,128.69,174382.0,122.3809,122.5141,122.3713,122.476,174382.0
2023-04-13 12:10:00,128.68,128.72,128.56,128.65,79426.0,122.4665,122.5046,122.3523,122.438,79426.0
2023-04-13 12:20:00,128.65,128.67,128.52,128.57,116634.0,122.438,122.457,122.3142,122.3618,116634.0
2023-04-13 12:30:00,128.57,128.59,128.41,128.44,91725.0,122.3618,122.3809,122.2095,122.2381,91725.0
2023-04-13 12:40:00,128.45,128.49,128.19,128.35,157680.0,122.2476,122.2857,122.0002,122.1524,157680.0
2023-04-13 12:50:00,128.36,128.53,128.34,128.49,99942.0,122.162,122.3238,122.1429,122.2857,99942.0
2023-04-13 13:00:00,128.5,128.51,128.36,128.37,122047.0,122.2952,122.3047,122.162,122.1715,122047.0
2023-04-13 13:10:00,128.37,128.52,128.34,128.47,203640.0,122.1715,122.3142,122.1429,122.2667,203640.0
2023-04-13 13:20:00,128.48,128.5,128.37,128.38,138540.0,122.2762,122.2952,122.1715,122.181,138540.0
2023-04-13 13:30:00,128.38,128.42,128.26,128.39,137890.0,122.181,122.2191,122.0668,122.1905,137890.0
2023-04-13 13:40:00,128.39,128.57,128.38,128.45,169967.0,122.1905,122.3618,122.181,122.2476,169967.0
2023-04-13 13:50:00,128.44,128.46,128.36,128.44,178149.0,122.2381,122.2571,122.162,122.2381,178149.0
2023-04-13 14:00:00,128.44,128.65,128.39,128.61,158433.0,122.2381,122.438,122.1905,122.3999,158433.0
2023-04-13 14:10:00,128.61,128.62,128.46,128.54,217264.0,122.3999,122.4094,122.2571,122.3333,217264.0
2023-04-13 14:20:00,128.54,128.65,128.4,128.49,158711.0,122.3333,122.438,122.2,122.2857,158711.0
2023-04-13 14:30:00,128.49,128.61,128.45,128.55,117568.0,122.2857,122.3999,122.2476,122.3428,117568.0
2023-04-13 14:40:00,128.56,128.76,128.54,128.72,149700.0,122.3523,122.5426,122.3333,122.5046,149700.0
2023-04-13 14:50:00,128.73,128.76,128.59,128.59,182842.0,122.5141,122.5426,122.3809,122.3809,182842.0
2023-04-13 15:00:00,128.6,128.71,128.51,128.56,165788.0,122.3904,122.4951,122.3047,122.3523,165788.0
2023-04-13 15:10:00,128.57,128.79,128.53,128.72,197884.0,122.3618,122.5712,122.3238,122.5046,197884.0
2023-04-13 15:20:00,128.73,128.83,128.66,128.74,213914.0,122.5141,122.6093,122.4475,122.5236,213914.0
2023-04-13 15:30:00,128.74,128.75,128.52,128.58,241505.0,122.5236,122.5331,122.3142,122.3713,241505.0
2023-04-13 15:40:00,128.58,128.89,128.58,128.78,403576.0,122.3713,122.6664,122.3713,122.5617,403576.0
2023-04-13 15:50:00,128.78,129.04,128.69,129.01,997835.0,122.5617,122.8091,122.476,122.7806,997835.0
2023-04-14 09:30:00,135.15,137.92,134.9,137.6,4597671.0,128.6241,131.2603,128.3862,130.9558,4597671.0
2023-04-14 09:40:00,137.65,138.64,137.11,138.42,2555578.0,131.0034,131.9456,130.4895,131.7362,2555578.0
2023-04-14 09:50:00,138.44,138.83,137.81,138.59,2071828.0,131.7552,132.1264,131.1557,131.898,2071828.0
2023-04-14 10:00:00,138.53,138.67,137.35,137.66,1629836.0,131.8409,131.9741,130.7179,131.0129,1629836.0
2023-04-14 10:10:00,137.69,138.58,137.45,138.13,1542396.0,131.0415,131.8885,130.813,131.4602,1542396.0
2023-04-14 10:20:00,138.15,138.51,137.69,138.29,1184262.0,131.4792,131.8219,131.0415,131.6125,1184262.0
2023-04-14 10:30:00,138.32,138.75,138.09,138.52,1290219.0,131.641,132.0503,131.4221,131.8314,1290219.0
2023-04-14 10:40:00,138.51,138.99,138.18,138.84,1043250.0,131.8219,132.2787,131.5078,132.1359,1043250.0
2023-04-14 10:50:00,138.84,139.12,138.26,138.83,1184705.0,132.1359,132.4024,131.5839,132.1264,1184705.0
2023-04-14 11:00:00,138.83,138.94,138.47,138.66,800976.0,132.1264,132.2311,131.7838,131.9646,800976.0
2023-04-14 11:10:00,138.66,138.96,138.4,138.6,715015.0,131.9646,132.2501,131.7172,131.9075,715015.0
2023-04-14 11:20:00,138.6,138.74,138.35,138.39,538364.0,131.9075,132.0408,131.6696,131.7077,538364.0
2023-04-14 11:30:00,138.39,138.42,137.83,138.06,630957.0,131.7077,131.7362,131.1747,131.3936,630957.0
2023-04-14 11:40:00,138.08,138.41,138.01,138.15,488619.0,131.4126,131.7267,131.346,131.4792,488619.0
2023-04-14 11:50:00,138.16,138.87,138.0,138.79,579712.0,131.4888,132.1645,131.3365,132.0883,579712.0
2023-04-14 12:00:00,138.79,138.92,138.54,138.76,534595.0,132.0883,132.2121,131.8504,132.0598,534595.0
2023-04-14 12:10:00,138.76,138.82,138.12,138.27,622056.0,132.0598,132.1169,131.4507,131.5934,622056.0
2023-04-14 12:20:00,138.26,138.26,137.69,137.85,617389.0,131.5839,131.5839,131.0415,131.1937,617389.0
2023-04-14 12:30:00,137.83,138.13,137.78,137.98,408133.0,131.1747,131.4602,131.1271,131.3174,408133.0
2023-04-14 12:40:00,137.98,138.24,137.84,137.91,395013.0,131.3174,131.5649,131.1842,131.2508,395013.0
2023-04-14 12:50:00,137.92,138.06,137.64,137.68,411026.0,131.2603,131.3936,130.9939,131.0319,411026.0
2023-04-14 13:00:00,137.68,138.13,137.67,137.99,383803.0,131.0319,131.4602,131.0224,131.327,383803.0
2023-04-14 13:10:00,138.02,138.32,137.97,138.14,284816.0,131.3555,131.641,131.3079,131.4697,284816.0
2023-04-14 13:20:00,138.13,138.24,137.95,137.99,311802.0,131.4602,131.5649,131.2889,131.327,311802.0
2023-04-14 13:30:00,137.99,138.04,137.81,137.95,252997.0,131.327,131.3746,131.1557,131.2889,252997.0
2023-04-14 13:40:00,137.95,138.09,137.8,138.05,326155.0,131.2889,131.4221,131.1461,131.3841,326155.0
2023-04-14 13:50:00,138.06,138.21,137.8,138.19,373270.0,131.3936,131.5363,131.1461,131.5173,373270.0
2023-04-14 14:00:00,138.2,138.45,138.2,138.38,423080.0,131.5268,131.7648,131.5268,131.6981,423080.0
2023-04-14 14:10:00,138.37,138.54,138.36,138.49,343210.0,131.6886,131.8504,131.6791,131.8028,343210.0
2023-04-14 14:20:00,138.5,138.58,138.36,138.38,272847.0,131.8123,131.8885,131.6791,131.6981,272847.0
2023-04-14 14:30:00,138.37,138.45,138.26,138.34,261009.0,131.6886,131.7648,131.5839,131.6601,261009.0
2023-04-14 14:40:00,138.34,138.34,137.82,138.09,436668.0,131.6601,131.6601,131.1652,131.4221,436668.0
2023-04-14 14:50:00,138.09,138.23,138.0,138.22,307515.0,131.4221,131.5554,131.3365,131.5459,307515.0
2023-04-14 15:00:00,138.23,138.5,138.21,138.48,492815.0,131.5554,131.8123,131.5363,131.7933,492815.0
2023-04-14 15:10:00,138.47,138.5,138.03,138.18,402722.0,131.7838,131.8123,131.365,131.5078,402722.0
2023-04-14 15:20:00,138.18,138.49,138.15,138.41,302743.0,131.5078,131.8028,131.4792,131.7267,302743.0
2023-04-14 15:30:00,138.41,138.88,138.21,138.85,724932.0,131.7267,132.174,131.5363,132.1454,724932.0
2023-04-14 15:40:00,138.85,138.88,138.58,138.64,824074.0,132.1454,132.174,131.8885,131.9456,824074.0
2023-04-14 15:50:00,138.63,138.95,138.5,138.73,1661760.0,131.9361,132.2406,131.8123,132.0312,1661760.0
2023-04-17 09:30:00,139.95,140.06,138.42,138.44,1301662.0,133.1923,133.297,131.7362,131.7552,1301662.0
2023-04-17 09:40:00,138.47,139.1,138.2,138.53,623439.0,131.7838,132.3834,131.5268,131.8409,623439.0
2023-04-17 09:50:00,138.53,139.19,138.44,138.6,434136.0,131.8409,132.469,131.7552,131.9075,434136.0
2023-04-17 10:00:00,138.61,138.86,137.72,138.0,529746.0,131.917,132.155,131.07,131.3365,529746.0
2023-04-17 10:10:00,137.99,138.4,137.66,138.13,413445.0,131.327,131.7172,131.0129,131.4602,413445.0
2023-04-17 10:20:00,138.14,138.48,138.09,138.37,264501.0,131.4697,131.7933,131.4221,131.6886,264501.0
2023-04-17 10:30:00,138.37,138.75,138.24,138.34,291941.0,131.6886,132.0503,131.5649,131.6601,291941.0
2023-04-17 10:40:00,138.36,138.72,138.25,138.67,225751.0,131.6791,132.0217,131.5744,131.9741,225751.0
2023-04-17 10:50:00,138.67,138.84,138.34,138.63,329080.0,131.9741,132.1359,131.6601,131.9361,329080.0
2023-04-17 11:00:00,138.62,138.76,138.27,138.41,239071.0,131.9265,132.0598,131.5934,131.7267,239071.0
2023-04-17 11:10:00,138.41,138.57,138.3,138.57,169744.0,131.7267,131.879,131.622,131.879,169744.0
2023-04-17 11:20:00,138.56,138.73,138.47,138.56,244807.0,131.8694,132.0312,131.7838,131.8694,244807.0
2023-04-17 11:30:00,138.57,138.68,138.15,138.26,253990.0,131.879,131.9836,131.4792,131.5839,253990.0
2023-04-17 11:40:00,138.3,138.38,138.08,138.22,189409.0,131.622,131.6981,131.4126,131.5459,189409.0
2023-04-17 11:50:00,138.22,138.36,138.1,138.26,152599.0,131.5459,131.6791,131.4317,131.5839,152599.0
2023-04-17 12:00:00,138.27,138.74,138.23,138.72,163746.0,131.5934,132.0408,131.5554,132.0217,163746.0
2023-04-17 12:10:00,138.72,138.86,138.57,138.74,167189.0,132.0217,132.155,131.879,132.0408,167189.0
2023-04-17 12:20:00,138.75,138.91,138.62,138.91,174245.0,132.0503,132.2025,131.9265,132.2025,174245.0
2023-04-17 12:30:00,138.91,139.24,138.87,139.05,324093.0,132.2025,132.5166,132.1645,132.3358,324093.0
2023-04-17 12:40:00,139.06,139.19,138.92,139.06,155413.0,132.3453,132.469,132.2121,132.3453,155413.0
2023-04-17 12:50:00,139.06,139.28,138.99,139.04,199377.0,132.3453,132.5547,132.2787,132.3263,199377.0
2023-04-17 13:00:00,139.05,139.17,138.93,139.04,150705.0,132.3358,132.45,132.2216,132.3263,150705.0
2023-04-17 13:10:00,139.03,139.21,139.01,139.17,143289.0,132.3167,132.4881,132.2977,132.45,143289.0
2023-04-17 13:20:00,139.16,139.18,138.95,139.03,114836.0,132.4405,132.4595,132.2406,132.3167,114836.0
2023-04-17 13:30:00,139.03,139.25,139.03,139.09,116378.0,132.3167,132.5261,132.3167,132.3739,116378.0
2023-04-17 13:40:00,139.09,139.1,138.92,138.97,120166.0,132.3739,132.3834,132.2121,132.2596,120166.0
2023-04-17 13:50:00,138.97,138.98,138.84,138.95,140582.0,132.2596,132.2692,132.1359,132.2406,140582.0
2023-04-17 14:00:00,138.96,139.32,138.91,139.31,205305.0,132.2501,132.5927,132.2025,132.5832,205305.0
2023-04-17 14:10:00,139.3,139.37,139.17,139.35,206875.0,132.5737,132.6403,132.45,132.6213,206875.0
2023-04-17 14:20:00,139.36,139.43,139.19,139.29,184357.0,132.6308,132.6974,132.469,132.5642,184357.0
2023-04-17 14:30:00,139.3,139.42,139.23,139.36,169318.0,132.5737,132.6879,132.5071,132.6308,169318.0
2023-04-17 14:40:00,139.34,139.47,139.29,139.3,176601.0,132.6118,132.7355,132.5642,132.5737,176601.0
2023-04-17 14:50:00,139.31,139.4,139.28,139.34,139455.0,132.5832,132.6689,132.5547,132.6118,139455.0
2023-04-17 15:00:00,139.34,139.46,139.34,139.44,122255.0,132.6118,132.726,132.6118,132.707,122255.0
2023-04-17 15:10:00,139.45,139.54,139.41,139.5,192323.0,132.7165,132.8021,132.6784,132.7641,192323.0
2023-04-17 15:20:00,139.5,139.65,139.48,139.61,186982.0,132.7641,132.9068,132.745,132.8687,186982.0
2023-04-17 15:30:00,139.6,139.6,139.42,139.5,219310.0,132.8592,132.8592,132.6879,132.7641,219310.0
2023-04-17 15:40:00,139.5,139.55,139.27,139.34,320583.0,132.7641,132.8116,132.5452,132.6118,320583.0
2023-04-17 15:50:00,139.38,139.98,139.34,139.89,1137063.0,132.6498,133.2209,132.6118,133.1352,1137063.0
2023-04-18 09:30:00,140.27,140.38,139.03,139.62,577908.0,133.4969,133.6016,132.3167,132.8783,577908.0
2023-04-18 09:40:00,139.65,139.76,139.35,139.61,256520.0,132.9068,133.0115,132.6213,132.8687,256520.0
2023-04-18 09:50:00,139.63,140.07,139.53,139.85,349615.0,132.8878,133.3065,132.7926,133.0972,349615.0
2023-04-18 10:00:00,139.85,140.27,139.85,140.23,357749.0,133.0972,133.4969,133.0972,133.4588,357749.0
2023-04-18 10:10:00,140.22,140.35,139.94,140.3,262522.0,133.4493,133.573,133.1828,133.5254,262522.0
2023-04-18 10:20:00,140.3,140.48,139.94,139.97,272094.0,133.5254,133.6967,133.1828,133.2114,272094.0
2023-04-18 10:30:00,139.97,140.13,139.7,139.75,210001.0,133.2114,133.3636,132.9544,133.002,210001.0
2023-04-18 10:40:00,139.77,140.27,139.71,139.95,199508.0,133.021,133.4969,132.9639,133.1923,199508.0
2023-04-18 10:50:00,139.95,140.1,139.71,140.06,188510.0,133.1923,133.3351,132.9639,133.297,188510.0
2023-04-18 11:00:00,140.06,140.25,139.9,139.95,172582.0,133.297,133.4778,133.1447,133.1923,172582.0
2023-04-18 11:10:00,139.95,140.22,139.92,140.19,135557.0,133.1923,133.4493,133.1638,133.4207,135557.0
2023-04-18 11:20:00,140.18,140.5,140.07,140.47,206760.0,133.4112,133.7158,133.3065,133.6872,206760.0
2023-04-18 11:30:00,140.46,140.73,140.37,140.42,238261.0,133.6777,133.9347,133.592,133.6396,238261.0
2023-04-18 11:40:00,140.42,140.8,140.38,140.79,219274.0,133.6396,134.0013,133.6016,133.9918,219274.0
2023-04-18 11:50:00,140.79,140.89,140.54,140.88,174889.0,133.9918,134.0869,133.7538,134.0774,174889.0
2023-04-18 12:00:00,140.89,141.21,140.83,141.16,273802.0,134.0869,134.3915,134.0298,134.3439,273802.0
2023-04-18 12:10:00,141.16,141.18,140.95,140.99,143328.0,134.3439,134.3629,134.144,134.1821,143328.0
2023-04-18 12:20:00,140.99,141.04,140.86,140.96,199020.0,134.1821,134.2297,134.0584,134.1536,199020.0
2023-04-18 12:30:00,140.96,141.04,140.85,140.99,103537.0,134.1536,134.2297,134.0489,134.1821,103537.0
2023-04-18 12:40:00,140.98,141.38,140.92,141.38,202293.0,134.1726,134.5533,134.1155,134.5533,202293.0
2023-04-18 12:50:00,141.38,141.41,141.15,141.32,211285.0,134.5533,134.5818,134.3344,134.4962,211285.0
2023-04-18 13:00:00,141.32,141.48,141.24,141.42,155854.0,134.4962,134.6484,134.42,134.5913,155854.0
2023-04-18 13:10:00,141.41,141.51,141.28,141.48,150733.0,134.5818,134.677,134.4581,134.6484,150733.0
2023-04-18 13:20:00,141.47,141.52,141.35,141.42,131988.0,134.6389,134.6865,134.5247,134.5913,131988.0
2023-04-18 13:30:00,141.44,141.56,141.36,141.44,162313.0,134.6104,134.7246,134.5342,134.6104,162313.0
2023-04-18 13:40:00,141.48,141.61,141.33,141.59,132317.0,134.6484,134.7722,134.5057,134.7531,132317.0
2023-04-18 13:50:00,141.6,141.73,141.51,141.68,248679.0,134.7627,134.8864,134.677,134.8388,248679.0
2023-04-18 14:00:00,141.67,141.73,141.39,141.44,165748.0,134.8293,134.8864,134.5628,134.6104,165748.0
2023-04-18 14:10:00,141.43,141.54,141.35,141.46,193077.0,134.6009,134.7055,134.5247,134.6294,193077.0
2023-04-18 14:20:00,141.45,141.66,141.45,141.6,140425.0,134.6199,134.8198,134.6199,134.7627,140425.0
2023-04-18 14:30:00,141.59,141.72,141.56,141.71,150496.0,134.7531,134.8769,134.7246,134.8673,150496.0
2023-04-18 14:40:00,141.71,141.77,141.35,141.52,291821.0,134.8673,134.9244,134.5247,134.6865,291821.0
2023-04-18 14:50:00,141.52,141.68,141.44,141.57,183272.0,134.6865,134.8388,134.6104,134.7341,183272.0
2023-04-18 15:00:00,141.58,141.6,141.39,141.46,155145.0,134.7436,134.7627,134.5628,134.6294,155145.0
2023-04-18 15:10:00,141.46,141.51,141.31,141.5,110794.0,134.6294,134.677,134.4867,134.6675,110794.0
2023-04-18 15:20:00,141.5,141.51,141.21,141.5,181030.0,134.6675,134.677,134.3915,134.6675,181030.0
2023-04-18 15:30:00,141.51,141.76,141.48,141.67,209965.0,134.677,134.9149,134.6484,134.8293,209965.0
2023-04-18 15:40:00,141.66,141.78,141.53,141.65,287662.0,134.8198,134.934,134.696,134.8102,287662.0
2023-04-18 15:50:00,141.65,141.74,141.37,141.37,843091.0,134.8102,134.8959,134.5438,134.5438,843091.0
2023-04-19 09:30:00,141.23,141.35,140.54,140.75,476545.0,134.4105,134.5247,133.7538,133.9537,476545.0
2023-04-19 09:40:00,140.77,141.27,140.67,141.22,281661.0,133.9727,134.4486,133.8776,134.401,281661.0
2023-04-19 09:50:00,141.25,141.5,140.96,141.1,256813.0,134.4296,134.6675,134.1536,134.2868,256813.0
2023-04-19 10:00:00,141.13,141.49,140.93,141.42,201627.0,134.3153,134.658,134.125,134.5913,201627.0
2023-04-19 10:10:00,141.43,141.43,141.14,141.22,216676.0,134.6009,134.6009,134.3249,134.401,216676.0
2023-04-19 10:20:00,141.23,141.37,140.93,140.97,188351.0,134.4105,134.5438,134.125,134.1631,188351.0
2023-04-19 10:30:00,140.98,141.31,140.87,141.31,157054.0,134.1726,134.4867,134.0679,134.4867,157054.0
2023-04-19 10:40:00,141.3,141.36,140.95,140.96,145174.0,134.4771,134.5342,134.144,134.1536,145174.0
2023-04-19 10:50:00,140.95,141.16,140.92,141.07,113437.0,134.144,134.3439,134.1155,134.2582,113437.0
2023-04-19 11:00:00,141.08,141.1,140.64,140.84,188025.0,134.2678,134.2868,133.849,134.0393,188025.0
2023-04-19 11:10:00,140.84,141.16,140.83,141.07,207374.0,134.0393,134.3439,134.0298,134.2582,207374.0
2023-04-19 11:20:00,141.05,141.32,141.02,141.04,176479.0,134.2392,134.4962,134.2107,134.2297,176479.0
2023-04-19 11:30:00,141.05,141.05,140.72,140.74,160243.0,134.2392,134.2392,133.9251,133.9442,160243.0
2023-04-19 11:40:00,140.74,140.81,140.43,140.47,219719.0,133.9442,134.0108,133.6491,133.6872,219719.0
2023-04-19 11:50:00,140.48,140.8,140.4,140.66,162625.0,133.6967,134.0013,133.6206,133.868,162625.0
2023-04-19 12:00:00,140.68,140.71,140.57,140.68,88250.0,133.8871,133.9156,133.7824,133.8871,88250.0
2023-04-19 12:10:00,140.69,140.7,140.58,140.65,80081.0,133.8966,133.9061,133.7919,133.8585,80081.0
2023-04-19 12:20:00,140.65,140.67,140.41,140.64,87431.0,133.8585,133.8776,133.6301,133.849,87431.0
2023-04-19 12:30:00,140.65,140.78,140.56,140.76,66996.0,133.8585,133.9822,133.7729,133.9632,66996.0
2023-04-19 12:40:00,140.77,140.91,140.76,140.84,77904.0,133.9727,134.106,133.9632,134.0393,77904.0
2023-04-19 12:50:00,140.84,140.92,140.8,140.85,70123.0,134.0393,134.1155,134.0013,134.0489,70123.0
2023-04-19 13:00:00,140.85,141.07,140.85,140.95,153162.0,134.0489,134.2582,134.0489,134.144,153162.0
2023-04-19 13:10:00,140.95,141.04,140.8,140.85,120298.0,134.144,134.2297,134.0013,134.0489,120298.0
2023-04-19 13:20:00,140.87,140.97,140.74,140.92,69564.0,134.0679,134.1631,133.9442,134.1155,69564.0
2023-04-19 13:30:00,140.93,140.96,140.86,140.87,70887.0,134.125,134.1536,134.0584,134.0679,70887.0
2023-04-19 13:40:00,140.87,140.93,140.82,140.9,69850.0,134.0679,134.125,134.0203,134.0965,69850.0
2023-04-19 13:50:00,140.9,141.06,140.88,141.05,94216.0,134.0965,134.2487,134.0774,134.2392,94216.0
2023-04-19 14:00:00,141.06,141.28,140.95,140.97,140721.0,134.2487,134.4581,134.144,134.1631,140721.0
2023-04-19 14:10:00,140.96,141.02,140.87,140.97,100471.0,134.1536,134.2107,134.0679,134.1631,100471.0
2023-04-19 14:20:00,140.97,141.07,140.94,141.04,69264.0,134.1631,134.2582,134.1345,134.2297,69264.0
2023-04-19 14:30:00,141.05,141.09,140.86,140.93,122695.0,134.2392,134.2773,134.0584,134.125,122695.0
2023-04-19 14:40:00,140.95,141.08,140.9,140.98,94567.0,134.144,134.2678,134.0965,134.1726,94567.0
2023-04-19 14:50:00,140.97,141.1,140.96,141.04,111522.0,134.1631,134.2868,134.1536,134.2297,111522.0
2023-04-19 15:00:00,141.04,141.15,140.99,141.14,81984.0,134.2297,134.3344,134.1821,134.3249,81984.0
2023-04-19 15:10:00,141.14,141.22,141.07,141.09,201131.0,134.3249,134.401,134.2582,134.2773,201131.0
2023-04-19 15:20:00,141.05,141.39,141.05,141.38,209286.0,134.2392,134.5628,134.2392,134.5533,209286.0
2023-04-19 15:30:00,141.38,141.45,141.29,141.34,208459.0,134.5533,134.6199,134.4676,134.5152,208459.0
2023-04-19 15:40:00,141.34,141.39,141.13,141.23,297781.0,134.5152,134.5628,134.3153,134.4105,297781.0
2023-04-19 15:50:00,141.22,141.38,141.15,141.18,471553.0,134.401,134.5533,134.3344,134.3629,471553.0
2023-04-20 09:30:00,139.91,141.22,139.84,140.97,398295.0,133.1543,134.401,133.0876,134.1631,398295.0
2023-04-20 09:40:00,140.94,141.1,140.66,140.93,182797.0,134.1345,134.2868,133.868,134.125,182797.0
2023-04-20 09:50:00,140.92,141.26,140.78,141.04,179300.0,134.1155,134.4391,133.9822,134.2297,179300.0
2023-04-20 10:00:00,141.05,141.24,140.92,140.97,157504.0,134.2392,134.42,134.1155,134.1631,157504.0
2023-04-20 10:10:00,140.99,141.34,140.98,141.2,143851.0,134.1821,134.5152,134.1726,134.382,143851.0
2023-04-20 10:20:00,141.23,141.3,141.05,141.05,106832.0,134.4105,134.4771,134.2392,134.2392,106832.0
2023-04-20 10:30:00,141.06,141.3,140.91,141.15,149323.0,134.2487,134.4771,134.106,134.3344,149323.0
2023-04-20 10:40:00,141.15,141.34,141.13,141.24,113221.0,134.3344,134.5152,134.3153,134.42,113221.0
2023-04-20 10:50:00,141.24,141.36,141.14,141.33,143668.0,134.42,134.5342,134.3249,134.5057,143668.0
2023-04-20 11:00:00,141.34,141.43,141.0,141.11,135476.0,134.5152,134.6009,134.1916,134.2963,135476.0
2023-04-20 11:10:00,141.13,141.17,140.67,140.68,125282.0,134.3153,134.3534,133.8776,133.8871,125282.0
2023-04-20 11:20:00,140.66,140.72,140.43,140.5,132668.0,133.868,133.9251,133.6491,133.7158,132668.0
2023-04-20 11:30:00,140.51,140.64,140.31,140.35,183802.0,133.7253,133.849,133.5349,133.573,183802.0
2023-04-20 11:40:00,140.36,140.64,140.27,140.62,118868.0,133.5825,133.849,133.4969,133.83,118868.0
2023-04-20 11:50:00,140.61,140.67,140.43,140.46,102601.0,133.8205,133.8776,133.6491,133.6777,102601.0
2023-04-20 12:00:00,140.46,140.48,140.22,140.28,99541.0,133.6777,133.6967,133.4493,133.5064,99541.0
2023-04-20 12:10:00,140.29,140.48,140.28,140.36,90196.0,133.5159,133.6967,133.5064,133.5825,90196.0
2023-04-20 12:20:00,140.36,140.4,140.21,140.25,69124.0,133.5825,133.6206,133.4398,133.4778,69124.0
2023-04-20 12:30:00,140.24,140.39,140.18,140.24,105606.0,133.4683,133.6111,133.4112,133.4683,105606.0
2023-04-20 12:40:00,140.22,140.47,140.2,140.37,88103.0,133.4493,133.6872,133.4303,133.592,88103.0
2023-04-20 12:50:00,140.37,140.37,140.22,140.28,80191.0,133.592,133.592,133.4493,133.5064,80191.0
2023-04-20 13:00:00,140.29,140.33,140.2,140.31,117093.0,133.5159,133.554,133.4303,133.5349,117093.0
2023-04-20 13:10:00,140.31,140.81,140.28,140.74,245919.0,133.5349,134.0108,133.5064,133.9442,245919.0
2023-04-20 13:20:00,140.75,140.79,140.66,140.75,86166.0,133.9537,133.9918,133.868,133.9537,86166.0
2023-04-20 13:30:00,140.75,140.92,140.7,140.91,145353.0,133.9537,134.1155,133.9061,134.106,145353.0
2023-04-20 13:40:00,140.91,140.96,140.83,140.93,53847.0,134.106,134.1536,134.0298,134.125,53847.0
2023-04-20 13:50:00,140.94,141.07,140.9,140.99,106245.0,134.1345,134.2582,134.0965,134.1821,106245.0
2023-04-20 14:00:00,140.99,141.13,140.91,141.12,120284.0,134.1821,134.3153,134.106,134.3058,120284.0
2023-04-20 14:10:00,141.11,141.29,141.11,141.21,136776.0,134.2963,134.4676,134.2963,134.3915,136776.0
2023-04-20 14:20:00,141.22,141.34,141.2,141.3,110554.0,134.401,134.5152,134.382,134.4771,110554.0
2023-04-20 14:30:00,141.29,141.31,140.84,140.92,249112.0,134.4676,134.4867,134.0393,134.1155,249112.0
2023-04-20 14:40:00,140.92,141.06,140.61,140.95,286390.0,134.1155,134.2487,133.8205,134.144,286390.0
2023-04-20 14:50:00,140.97,141.11,140.95,140.98,130236.0,134.1631,134.2963,134.144,134.1726,130236.0
2023-04-20 15:00:00,140.99,141.06,140.75,140.78,146119.0,134.1821,134.2487,133.9537,133.9822,146119.0
2023-04-20 15:10:00,140.77,140.78,140.49,140.61,161900.0,133.9727,133.9822,133.7062,133.8205,161900.0
2023-04-20 15:20:00,140.61,140.79,140.56,140.74,116350.0,133.8205,133.9918,133.7729,133.9442,116350.0
2023-04-20 15:30:00,140.75,140.89,140.65,140.89,157835.0,133.9537,134.0869,133.8585,134.0869,157835.0
2023-04-20 15:40:00,140.89,140.9,140.46,140.56,176573.0,134.0869,134.0965,133.6777,133.7729,176573.0
2023-04-20 15:50:00,140.55,140.86,140.39,140.83,634384.0,133.7634,134.0584,133.6111,134.0298,634384.0
2023-04-21 09:30:00,139.74,139.86,138.78,138.82,1107869.0,132.9925,133.1067,132.0788,132.1169,1107869.0
2023-04-21 09:40:00,138.83,139.91,138.82,139.87,441192.0,132.1264,133.1543,132.1169,133.1162,441192.0
2023-04-21 09:50:00,139.86,140.13,139.59,139.91,269387.0,133.1067,133.3636,132.8497,133.1543,269387.0
2023-04-21 10:00:00,139.9,139.96,139.47,139.77,201590.0,133.1447,133.2018,132.7355,133.021,201590.0
2023-04-21 10:10:00,139.79,140.14,139.69,139.95,133180.0,133.04,133.3731,132.9449,133.1923,133180.0
2023-04-21 10:20:00,139.95,140.15,139.88,140.06,121769.0,133.1923,133.3827,133.1257,133.297,121769.0
2023-04-21 10:30:00,140.06,140.26,140.01,140.19,147582.0,133.297,133.4874,133.2494,133.4207,147582.0
2023-04-21 10:40:00,140.21,140.21,139.51,139.69,233797.0,133.4398,133.4398,132.7736,132.9449,233797.0
2023-04-21 10:50:00,139.69,139.81,139.6,139.73,166505.0,132.9449,133.0591,132.8592,132.9829,166505.0
2023-04-21 11:00:00,139.75,140.0,139.69,139.86,104831.0,133.002,133.2399,132.9449,133.1067,104831.0
2023-04-21 11:10:00,139.86,139.95,139.68,139.75,117019.0,133.1067,133.1923,132.9354,133.002,117019.0
2023-04-21 11:20:00,139.75,139.91,139.74,139.88,96065.0,133.002,133.1543,132.9925,133.1257,96065.0
2023-04-21 11:30:00,139.89,140.08,139.77,139.82,135114.0,133.1352,133.316,133.021,133.0686,135114.0
2023-04-21 11:40:00,139.83,140.07,139.83,139.87,133068.0,133.0781,133.3065,133.0781,133.1162,133068.0
2023-04-21 11:50:00,139.87,140.18,139.84,140.16,119644.0,133.1162,133.4112,133.0876,133.3922,119644.0
2023-04-21 12:00:00,140.18,140.37,140.11,140.22,99113.0,133.4112,133.592,133.3446,133.4493,99113.0
2023-04-21 12:10:00,140.21,140.43,140.15,140.41,108825.0,133.4398,133.6491,133.3827,133.6301,108825.0
2023-04-21 12:20:00,140.41,140.41,140.12,140.16,107559.0,133.6301,133.6301,133.3541,133.3922,107559.0
2023-04-21 12:30:00,140.17,140.2,140.0,140.01,76203.0,133.4017,133.4303,133.2399,133.2494,76203.0
2023-04-21 12:40:00,140.02,140.15,139.97,140.11,127387.0,133.2589,133.3827,133.2114,133.3446,127387.0
2023-04-21 12:50:00,140.08,140.41,140.04,140.39,83161.0,133.316,133.6301,133.278,133.6111,83161.0
2023-04-21 13:00:00,140.37,140.52,140.3,140.41,140486.0,133.592,133.7348,133.5254,133.6301,140486.0
2023-04-21 13:10:00,140.42,140.42,140.26,140.33,112633.0,133.6396,133.6396,133.4874,133.554,112633.0
2023-04-21 13:20:00,140.33,140.5,140.31,140.47,92674.0,133.554,133.7158,133.5349,133.6872,92674.0
2023-04-21 13:30:00,140.47,140.57,140.42,140.51,87175.0,133.6872,133.7824,133.6396,133.7253,87175.0
2023-04-21 13:40:00,140.52,140.74,140.52,140.68,111990.0,133.7348,133.9442,133.7348,133.8871,111990.0
2023-04-21 13:50:00,140.68,140.74,140.58,140.62,66019.0,133.8871,133.9442,133.7919,133.83,66019.0
2023-04-21 14:00:00,140.63,140.76,140.6,140.66,161793.0,133.8395,133.9632,133.8109,133.868,161793.0
2023-04-21 14:10:00,140.67,140.7,140.58,140.61,96252.0,133.8776,133.9061,133.7919,133.8205,96252.0
2023-04-21 14:20:00,140.61,140.65,140.55,140.59,74006.0,133.8205,133.8585,133.7634,133.8014,74006.0
2023-04-21 14:30:00,140.6,140.7,140.48,140.67,92172.0,133.8109,133.9061,133.6967,133.8776,92172.0
2023-04-21 14:40:00,140.66,140.79,140.63,140.77,107615.0,133.868,133.9918,133.8395,133.9727,107615.0
2023-04-21 14:50:00,140.76,140.83,140.74,140.8,101376.0,133.9632,134.0298,133.9442,134.0013,101376.0
2023-04-21 15:00:00,140.8,140.86,140.69,140.85,122145.0,134.0013,134.0584,133.8966,134.0489,122145.0
2023-04-21 15:10:00,140.85,140.94,140.82,140.88,149757.0,134.0489,134.1345,134.0203,134.0774,149757.0
2023-04-21 15:20:00,140.87,141.09,140.86,141.0,204324.0,134.0679,134.2773,134.0584,134.1916,204324.0
2023-04-21 15:30:00,141.0,141.11,140.83,140.92,414700.0,134.1916,134.2963,134.0298,134.1155,414700.0
2023-04-21 15:40:00,140.92,140.99,140.63,140.64,274663.0,134.1155,134.1821,133.8395,133.849,274663.0
2023-04-21 15:50:00,140.64,140.82,140.53,140.54,858461.0,133.849,134.0203,133.7443,133.7538,858461.0
2023-04-24 09:30:00,140.52,141.1,140.18,140.28,368358.0,133.7348,134.2868,133.4112,133.5064,368358.0
2023-04-24 09:40:00,140.31,140.43,140.04,140.34,160452.0,133.5349,133.6491,133.278,133.5635,160452.0
2023-04-24 09:50:00,140.35,140.54,140.24,140.36,102816.0,133.573,133.7538,133.4683,133.5825,102816.0
2023-04-24 10:00:00,140.37,140.72,140.29,140.71,182422.0,133.592,133.9251,133.5159,133.9156,182422.0
2023-04-24 10:10:00,140.7,140.83,140.55,140.77,109149.0,133.9061,134.0298,133.7634,133.9727,109149.0
2023-04-24 10:20:00,140.8,140.98,140.76,140.98,103437.0,134.0013,134.1726,133.9632,134.1726,103437.0
2023-04-24 10:30:00,141.0,141.04,140.53,140.64,118183.0,134.1916,134.2297,133.7443,133.849,118183.0
2023-04-24 10:40:00,140.62,140.63,140.32,140.55,116037.0,133.83,133.8395,133.5445,133.7634,116037.0
2023-04-24 10:50:00,140.55,140.59,140.4,140.47,93320.0,133.7634,133.8014,133.6206,133.6872,93320.0
2023-04-24 11:00:00,140.48,140.55,140.35,140.41,105016.0,133.6967,133.7634,133.573,133.6301,105016.0
2023-04-24 11:10:00,140.42,140.43,140.2,140.33,102260.0,133.6396,133.6491,133.4303,133.554,102260.0
2023-04-24 11:20:00,140.33,140.45,140.28,140.41,65898.0,133.554,133.6682,133.5064,133.6301,65898.0
2023-04-24 11:30:00,140.41,140.49,140.23,140.24,74069.0,133.6301,133.7062,133.4588,133.4683,74069.0
2023-04-24 11:40:00,140.25,140.42,140.09,140.4,78327.0,133.4778,133.6396,133.3256,133.6206,78327.0
2023-04-24 11:50:00,140.4,140.47,140.35,140.4,65498.0,133.6206,133.6872,133.573,133.6206,65498.0
2023-04-24 12:00:00,140.4,140.62,140.38,140.51,89847.0,133.6206,133.83,133.6016,133.7253,89847.0
2023-04-24 12:10:00,140.5,140.5,140.33,140.44,58615.0,133.7158,133.7158,133.554,133.6587,58615.0
2023-04-24 12:20:00,140.43,140.55,140.43,140.51,93658.0,133.6491,133.7634,133.6491,133.7253,93658.0
2023-04-24 12:30:00,140.5,140.73,140.46,140.67,98371.0,133.7158,133.9347,133.6777,133.8776,98371.0
2023-04-24 12:40:00,140.67,140.69,140.54,140.58,57760.0,133.8776,133.8966,133.7538,133.7919,57760.0
2023-04-24 12:50:00,140.59,140.63,140.55,140.59,38915.0,133.8014,133.8395,133.7634,133.8014,38915.0
2023-04-24 13:00:00,140.62,140.64,140.48,140.5,52989.0,133.83,133.849,133.6967,133.7158,52989.0
2023-04-24 13:10:00,140.5,140.63,140.45,140.54,47197.0,133.7158,133.8395,133.6682,133.7538,47197.0
2023-04-24 13:20:00,140.54,140.56,140.47,140.54,48821.0,133.7538,133.7729,133.6872,133.7538,48821.0
2023-04-24 13:30:00,140.55,140.65,140.49,140.59,42279.0,133.7634,133.8585,133.7062,133.8014,42279.0
2023-04-24 13:40:00,140.59,140.63,140.46,140.48,41402.0,133.8014,133.8395,133.6777,133.6967,41402.0
2023-04-24 13:50:00,140.49,140.54,140.41,140.44,54089.0,133.7062,133.7538,133.6301,133.6587,54089.0
2023-04-24 14:00:00,140.43,140.47,140.33,140.41,62746.0,133.6491,133.6872,133.554,133.6301,62746.0
2023-04-24 14:10:00,140.4,140.4,140.19,140.21,71741.0,133.6206,133.6206,133.4207,133.4398,71741.0
2023-04-24 14:20:00,140.2,140.22,140.14,140.17,52388.0,133.4303,133.4493,133.3731,133.4017,52388.0
2023-04-24 14:30:00,140.17,140.27,140.1,140.21,77439.0,133.4017,133.4969,133.3351,133.4398,77439.0
2023-04-24 14:40:00,140.21,140.31,140.15,140.3,64377.0,133.4398,133.5349,133.3827,133.5254,64377.0
2023-04-24 14:50:00,140.3,140.35,140.26,140.33,59759.0,133.5254,133.573,133.4874,133.554,59759.0
2023-04-24 15:00:00,140.33,140.57,140.33,140.57,77967.0,133.554,133.7824,133.554,133.7824,77967.0
2023-04-24 15:10:00,140.56,140.92,140.55,140.91,195549.0,133.7729,134.1155,133.7634,134.106,195549.0
2023-04-24 15:20:00,140.91,140.94,140.75,140.78,137174.0,134.106,134.1345,133.9537,133.9822,137174.0
2023-04-24 15:30:00,140.78,140.83,140.74,140.78,131226.0,133.9822,134.0298,133.9442,133.9822,131226.0
2023-04-24 15:40:00,140.78,140.84,140.68,140.79,140467.0,133.9822,134.0393,133.8871,133.9918,140467.0
2023-04-24 15:50:00,140.77,140.77,140.6,140.74,373854.0,133.9727,133.9727,133.8109,133.9442,373854.0
2023-04-25 09:30:00,139.6,139.96,139.26,139.43,358652.0,132.8592,133.2018,132.5356,132.6974,358652.0
2023-04-25 09:40:00,139.42,139.48,139.09,139.42,264280.0,132.6879,132.745,132.3739,132.6879,264280.0
2023-04-25 09:50:00,139.43,139.8,139.33,139.54,153594.0,132.6974,133.0496,132.6023,132.8021,153594.0
2023-04-25 10:00:00,139.53,139.67,139.38,139.42,149672.0,132.7926,132.9258,132.6498,132.6879,149672.0
2023-04-25 10:10:00,139.41,139.41,139.05,139.25,140419.0,132.6784,132.6784,132.3358,132.5261,140419.0
2023-04-25 10:20:00,139.25,139.49,138.98,139.44,182824.0,132.5261,132.7545,132.2692,132.707,182824.0
2023-04-25 10:30:00,139.44,139.46,139.2,139.28,80762.0,132.707,132.726,132.4785,132.5547,80762.0
2023-04-25 10:40:00,139.3,139.47,139.23,139.41,57780.0,132.5737,132.7355,132.5071,132.6784,57780.0
2023-04-25 10:50:00,139.44,139.57,139.43,139.49,82314.0,132.707,132.8307,132.6974,132.7545,82314.0
2023-04-25 11:00:00,139.5,139.53,139.29,139.53,77809.0,132.7641,132.7926,132.5642,132.7926,77809.0
2023-04-25 11:10:00,139.53,139.64,139.49,139.62,86224.0,132.7926,132.8973,132.7545,132.8783,86224.0
2023-04-25 11:20:00,139.62,139.71,139.3,139.33,78456.0,132.8783,132.9639,132.5737,132.6023,78456.0
2023-04-25 11:30:00,139.34,139.39,139.24,139.37,71939.0,132.6118,132.6594,132.5166,132.6403,71939.0
2023-04-25 11:40:00,139.37,139.68,139.36,139.58,73832.0,132.6403,132.9354,132.6308,132.8402,73832.0
2023-04-25 11:50:00,139.58,139.66,139.46,139.47,91244.0,132.8402,132.9163,132.726,132.7355,91244.0
2023-04-25 12:00:00,139.48,139.61,139.46,139.57,66035.0,132.745,132.8687,132.726,132.8307,66035.0
2023-04-25 12:10:00,139.57,139.71,139.45,139.67,90823.0,132.8307,132.9639,132.7165,132.9258,90823.0
2023-04-25 12:20:00,139.69,139.75,139.48,139.49,113426.0,132.9449,133.002,132.745,132.7545,113426.0
2023-04-25 12:30:00,139.48,139.54,139.41,139.48,72571.0,132.745,132.8021,132.6784,132.745,72571.0
2023-04-25 12:40:00,139.48,139.72,139.45,139.67,73062.0,132.745,132.9734,132.7165,132.9258,73062.0
2023-04-25 12:50:00,139.66,139.68,139.4,139.44,61373.0,132.9163,132.9354,132.6689,132.707,61373.0
2023-04-25 13:00:00,139.43,139.43,139.08,139.09,119248.0,132.6974,132.6974,132.3643,132.3739,119248.0
2023-04-25 13:10:00,139.1,139.12,138.26,138.46,253604.0,132.3834,132.4024,131.5839,131.7743,253604.0
2023-04-25 13:20:00,138.46,138.56,138.27,138.51,155945.0,131.7743,131.8694,131.5934,131.8219,155945.0
2023-04-25 13:30:00,138.49,138.49,138.16,138.19,167896.0,131.8028,131.8028,131.4888,131.5173,167896.0
2023-04-25 13:40:00,138.18,138.32,138.04,138.07,103843.0,131.5078,131.641,131.3746,131.4031,103843.0
2023-04-25 13:50:00,138.1,138.19,138.01,138.02,90853.0,131.4317,131.5173,131.346,131.3555,90853.0
2023-04-25 14:00:00,138.01,138.11,137.73,137.83,376181.0,131.346,131.4412,131.0795,131.1747,376181.0
2023-04-25 14:10:00,137.82,138.27,137.82,138.02,201979.0,131.1652,131.5934,131.1652,131.3555,201979.0
2023-04-25 14:20:00,138.02,138.21,137.96,138.09,268329.0,131.3555,131.5363,131.2984,131.4221,268329.0
2023-04-25 14:30:00,138.11,138.22,137.95,138.17,230818.0,131.4412,131.5459,131.2889,131.4983,230818.0
2023-04-25 14:40:00,138.17,138.2,137.97,138.2,99599.0,131.4983,131.5268,131.3079,131.5268,99599.0
2023-04-25 14:50:00,138.2,138.29,138.05,138.09,76781.0,131.5268,131.6125,131.3841,131.4221,76781.0
2023-04-25 15:00:00,138.08,138.17,137.95,138.13,117604.0,131.4126,131.4983,131.2889,131.4602,117604.0
2023-04-25 15:10:00,138.14,138.21,138.0,138.02,159690.0,131.4697,131.5363,131.3365,131.3555,159690.0
2023-04-25 15:20:00,138.02,138.13,137.93,137.99,182221.0,131.3555,131.4602,131.2699,131.327,182221.0
2023-04-25 15:30:00,137.97,138.08,137.8,137.85,232400.0,131.3079,131.4126,131.1461,131.1937,232400.0
2023-04-25 15:40:00,137.85,137.92,137.78,137.85,283979.0,131.1937,131.2603,131.1271,131.1937,283979.0
2023-04-25 15:50:00,137.84,137.95,137.62,137.7,855127.0,131.1842,131.2889,130.9748,131.051,855127.0
2023-04-26 09:30:00,137.62,137.81,136.85,137.12,426818.0,130.9748,131.1557,130.242,130.499,426818.0
2023-04-26 09:40:00,137.11,137.49,136.93,137.14,387724.0,130.4895,130.8511,130.3181,130.518,387724.0
2023-04-26 09:50:00,137.13,137.65,137.02,137.26,212387.0,130.5085,131.0034,130.4038,130.6322,212387.0
2023-04-26 10:00:00,137.25,137.25,136.8,136.83,213479.0,130.6227,130.6227,130.1944,130.223,213479.0
2023-04-26 10:10:00,136.83,136.85,135.92,135.92,389521.0,130.223,130.242,129.3569,129.3569,389521.0
2023-04-26 10:20:00,135.92,136.12,135.2,135.23,370276.0,129.3569,129.5473,128.6717,128.7002,370276.0
2023-04-26 10:30:00,135.2,135.51,135.19,135.25,317659.0,128.6717,128.9667,128.6622,128.7193,317659.0
2023-04-26 10:40:00,135.23,135.44,135.11,135.25,366970.0,128.7002,128.9001,128.586,128.7193,366970.0
2023-04-26 10:50:00,135.23,135.5,135.12,135.31,349026.0,128.7002,128.9572,128.5955,128.7764,349026.0
2023-04-26 11:00:00,135.32,135.97,135.27,135.89,317282.0,128.7859,129.4045,128.7383,129.3284,317282.0
2023-04-26 11:10:00,135.88,136.14,135.84,135.98,300163.0,129.3188,129.5663,129.2808,129.414,300163.0
2023-04-26 11:20:00,135.98,136.25,135.84,136.23,179200.0,129.414,129.671,129.2808,129.6519,179200.0
2023-04-26 11:30:00,136.23,136.3,135.73,135.85,172954.0,129.6519,129.7186,129.1761,129.2903,172954.0
2023-04-26 11:40:00,135.84,136.45,135.81,136.32,161684.0,129.2808,129.8613,129.2522,129.7376,161684.0
2023-04-26 11:50:00,136.32,136.5,136.19,136.49,190885.0,129.7376,129.9089,129.6139,129.8994,190885.0
2023-04-26 12:00:00,136.49,136.64,136.27,136.29,118300.0,129.8994,130.0422,129.69,129.7091,118300.0
2023-04-26 12:10:00,136.29,136.51,136.22,136.35,253453.0,129.7091,129.9184,129.6424,129.7662,253453.0
2023-04-26 12:20:00,136.35,136.38,136.02,136.08,154142.0,129.7662,129.7947,129.4521,129.5092,154142.0
2023-04-26 12:30:00,136.07,136.08,135.85,135.99,85296.0,129.4997,129.5092,129.2903,129.4235,85296.0
2023-04-26 12:40:00,135.99,136.17,135.95,136.05,67779.0,129.4235,129.5948,129.3855,129.4806,67779.0
2023-04-26 12:50:00,136.05,136.06,135.94,136.0,67486.0,129.4806,129.4902,129.376,129.4331,67486.0
2023-04-26 13:00:00,136.02,136.11,135.87,135.87,104729.0,129.4521,129.5377,129.3093,129.3093,104729.0
2023-04-26 13:10:00,135.86,135.88,135.68,135.79,167897.0,129.2998,129.3188,129.1285,129.2332,167897.0
2023-04-26 13:20:00,135.77,135.87,135.69,135.75,136575.0,129.2142,129.3093,129.138,129.1951,136575.0
2023-04-26 13:30:00,135.75,135.95,135.72,135.79,210978.0,129.1951,129.3855,129.1666,129.2332,210978.0
2023-04-26 13:40:00,135.78,135.79,135.5,135.52,90837.0,129.2237,129.2332,128.9572,128.9762,90837.0
2023-04-26 13:50:00,135.52,135.59,135.33,135.42,140412.0,128.9762,129.0429,128.7954,128.8811,140412.0
2023-04-26 14:00:00,135.42,135.43,135.09,135.13,167790.0,128.8811,128.8906,128.567,128.6051,167790.0
2023-04-26 14:10:00,135.12,135.28,135.07,135.1,122635.0,128.5955,128.7478,128.548,128.5765,122635.0
2023-04-26 14:20:00,135.1,135.33,134.95,135.31,150579.0,128.5765,128.7954,128.4338,128.7764,150579.0
2023-04-26 14:30:00,135.31,135.39,134.96,134.99,156212.0,128.7764,128.8525,128.4433,128.4718,156212.0
2023-04-26 14:40:00,134.98,135.02,134.35,134.35,374037.0,128.4623,128.5004,127.8627,127.8627,374037.0
2023-04-26 14:50:00,134.34,134.42,134.16,134.31,387295.0,127.8532,127.9293,127.6819,127.8247,387295.0
2023-04-26 15:00:00,134.3,134.33,134.0,134.13,290035.0,127.8151,127.8437,127.5296,127.6534,290035.0
2023-04-26 15:10:00,134.12,134.56,134.1,134.17,280917.0,127.6438,128.0626,127.6248,127.6914,280917.0
2023-04-26 15:20:00,134.17,134.37,134.09,134.32,174197.0,127.6914,127.8818,127.6153,127.8342,174197.0
2023-04-26 15:30:00,134.34,134.44,134.13,134.44,202101.0,127.8532,127.9484,127.6534,127.9484,202101.0
2023-04-26 15:40:00,134.45,134.93,134.44,134.83,509513.0,127.9579,128.4147,127.9484,128.3196,509513.0
2023-04-26 15:50:00,134.83,135.33,134.75,135.21,966619.0,128.3196,128.7954,128.2434,128.6812,966619.0
2023-04-27 09:30:00,136.0,136.45,135.66,136.0,494291.0,129.4331,129.8613,129.1095,129.4331,494291.0
2023-04-27 09:40:00,135.99,136.47,135.95,136.25,238407.0,129.4235,129.8804,129.3855,129.671,238407.0
2023-04-27 09:50:00,136.32,136.82,136.23,136.68,254509.0,129.7376,130.2135,129.6519,130.0802,254509.0
2023-04-27 10:00:00,136.72,136.92,136.4,136.48,233108.0,130.1183,130.3086,129.8137,129.8899,233108.0
2023-04-27 10:10:00,136.45,136.86,136.38,136.78,181344.0,129.8613,130.2515,129.7947,130.1754,181344.0
2023-04-27 10:20:00,136.78,136.83,136.53,136.76,152011.0,130.1754,130.223,129.9375,130.1564,152011.0
2023-04-27 10:30:00,136.77,136.97,136.71,136.74,122211.0,130.1659,130.3562,130.1088,130.1373,122211.0
2023-04-27 10:40:00,136.74,136.8,136.41,136.8,106379.0,130.1373,130.1944,129.8233,130.1944,106379.0
2023-04-27 10:50:00,136.8,136.81,136.44,136.75,145380.0,130.1944,130.2039,129.8518,130.1468,145380.0
2023-04-27 11:00:00,136.76,137.24,136.76,137.11,223254.0,130.1564,130.6132,130.1564,130.4895,223254.0
2023-04-27 11:10:00,137.14,137.16,136.5,136.69,118883.0,130.518,130.537,129.9089,130.0897,118883.0
2023-04-27 11:20:00,136.68,137.37,136.59,137.24,159054.0,130.0802,130.7369,129.9946,130.6132,159054.0
2023-04-27 11:30:00,137.28,137.41,136.91,136.98,118394.0,130.6512,130.775,130.2991,130.3657,118394.0
2023-04-27 11:40:00,137.0,137.15,136.9,136.94,60131.0,130.3848,130.5275,130.2896,130.3277,60131.0
2023-04-27 11:50:00,136.95,137.08,136.89,137.06,109530.0,130.3372,130.4609,130.2801,130.4419,109530.0
2023-04-27 12:00:00,137.06,137.27,137.01,137.11,103137.0,130.4419,130.6417,130.3943,130.4895,103137.0
2023-04-27 12:10:00,137.12,137.17,137.01,137.08,59455.0,130.499,130.5466,130.3943,130.4609,59455.0
2023-04-27 12:20:00,137.1,137.12,136.97,136.99,69553.0,130.4799,130.499,130.3562,130.3753,69553.0
2023-04-27 12:30:00,136.99,137.04,136.8,136.83,42708.0,130.3753,130.4228,130.1944,130.223,42708.0
2023-04-27 12:40:00,136.82,136.9,136.79,136.89,60800.0,130.2135,130.2896,130.1849,130.2801,60800.0
2023-04-27 12:50:00,136.89,137.04,136.86,136.91,49554.0,130.2801,130.4228,130.2515,130.2991,49554.0
2023-04-27 13:00:00,136.92,137.04,136.87,137.01,75169.0,130.3086,130.4228,130.261,130.3943,75169.0
2023-04-27 13:10:00,137.0,137.07,136.95,137.06,102242.0,130.3848,130.4514,130.3372,130.4419,102242.0
2023-04-27 13:20:00,137.06,137.13,137.0,137.03,77588.0,130.4419,130.5085,130.3848,130.4133,77588.0
2023-04-27 13:30:00,137.03,137.3,137.03,137.27,86837.0,130.4133,130.6703,130.4133,130.6417,86837.0
2023-04-27 13:40:00,137.28,137.62,137.26,137.61,113069.0,130.6512,130.9748,130.6322,130.9653,113069.0
2023-04-27 13:50:00,137.6,137.69,137.42,137.45,83998.0,130.9558,131.0415,130.7845,130.813,83998.0
2023-04-27 14:00:00,137.47,137.5,137.4,137.44,78797.0,130.8321,130.8606,130.7655,130.8035,78797.0
2023-04-27 14:10:00,137.42,137.77,137.42,137.74,125457.0,130.7845,131.1176,130.7845,131.089,125457.0
2023-04-27 14:20:00,137.76,137.88,137.69,137.83,97049.0,131.1081,131.2223,131.0415,131.1747,97049.0
2023-04-27 14:30:00,137.85,137.91,137.62,137.7,180060.0,131.1937,131.2508,130.9748,131.051,180060.0
2023-04-27 14:40:00,137.68,137.81,137.61,137.7,113869.0,131.0319,131.1557,130.9653,131.051,113869.0
2023-04-27 14:50:00,137.72,137.8,137.7,137.76,94907.0,131.07,131.1461,131.051,131.1081,94907.0
2023-04-27 15:00:00,137.75,137.78,137.64,137.69,138011.0,131.0986,131.1271,130.9939,131.0415,138011.0
2023-04-27 15:10:00,137.69,137.71,137.53,137.62,90237.0,131.0415,131.0605,130.8892,130.9748,90237.0
2023-04-27 15:20:00,137.61,137.63,137.42,137.42,115689.0,130.9653,130.9843,130.7845,130.7845,115689.0
2023-04-27 15:30:00,137.43,137.43,137.19,137.22,126839.0,130.794,130.794,130.5656,130.5941,126839.0
2023-04-27 15:40:00,137.24,137.27,137.07,137.12,242000.0,130.6132,130.6417,130.4514,130.499,242000.0
2023-04-27 15:50:00,137.11,137.13,136.92,137.06,550254.0,130.4895,130.5085,130.3086,130.4419,550254.0
2023-04-28 09:30:00,136.56,136.83,135.67,136.41,423056.0,129.966,130.223,129.119,129.8233,423056.0
2023-04-28 09:40:00,136.41,136.95,136.32,136.66,201846.0,129.8233,130.3372,129.7376,130.0612,201846.0
2023-04-28 09:50:00,136.67,136.78,136.47,136.62,153958.0,130.0707,130.1754,129.8804,130.0231,153958.0
2023-04-28 10:00:00,136.61,137.41,136.61,137.35,183957.0,130.0136,130.775,130.0136,130.7179,183957.0
2023-04-28 10:10:00,137.31,137.73,137.29,137.59,234311.0,130.6798,131.0795,130.6608,130.9463,234311.0
2023-04-28 10:20:00,137.59,137.88,137.45,137.59,170881.0,130.9463,131.2223,130.813,130.9463,170881.0
2023-04-28 10:30:00,137.6,137.71,137.23,137.4,251873.0,130.9558,131.0605,130.6037,130.7655,251873.0
2023-04-28 10:40:00,137.41,137.99,137.24,137.94,207913.0,130.775,131.327,130.6132,131.2794,207913.0
2023-04-28 10:50:00,137.94,137.99,137.28,137.4,167384.0,131.2794,131.327,130.6512,130.7655,167384.0
2023-04-28 11:00:00,137.41,137.6,136.69,137.57,300745.0,130.775,130.9558,130.0897,130.9272,300745.0
2023-04-28 11:10:00,137.56,137.92,137.55,137.87,130766.0,130.9177,131.2603,130.9082,131.2128,130766.0
2023-04-28 11:20:00,137.86,137.95,137.7,137.73,106538.0,131.2032,131.2889,131.051,131.0795,106538.0
2023-04-28 11:30:00,137.73,138.02,137.72,137.83,163787.0,131.0795,131.3555,131.07,131.1747,163787.0
2023-04-28 11:40:00,137.82,138.1,137.7,138.06,106001.0,131.1652,131.4317,131.051,131.3936,106001.0
2023-04-28 11:50:00,138.06,138.11,137.85,138.03,110427.0,131.3936,131.4412,131.1937,131.365,110427.0
2023-04-28 12:00:00,138.05,138.16,138.01,138.09,112675.0,131.3841,131.4888,131.346,131.4221,112675.0
2023-04-28 12:10:00,138.07,138.13,137.85,137.85,55056.0,131.4031,131.4602,131.1937,131.1937,55056.0
2023-04-28 12:20:00,137.86,138.07,137.77,138.05,70723.0,131.2032,131.4031,131.1176,131.3841,70723.0
2023-04-28 12:30:00,138.05,138.11,137.97,137.97,131023.0,131.3841,131.4412,131.3079,131.3079,131023.0
2023-04-28 12:40:00,137.97,138.09,137.94,138.05,60031.0,131.3079,131.4221,131.2794,131.3841,60031.0
2023-04-28 12:50:00,138.05,138.18,137.99,138.09,90600.0,131.3841,131.5078,131.327,131.4221,90600.0
2023-04-28 13:00:00,138.08,138.09,137.87,137.92,112291.0,131.4126,131.4221,131.2128,131.2603,112291.0
2023-04-28 13:10:00,137.91,138.15,137.83,138.03,115047.0,131.2508,131.4792,131.1747,131.365,115047.0
2023-04-28 13:20:00,138.03,138.1,137.98,138.05,56779.0,131.365,131.4317,131.3174,131.3841,56779.0
2023-04-28 13:30:00,138.06,138.15,137.98,138.09,124854.0,131.3936,131.4792,131.3174,131.4221,124854.0
2023-04-28 13:40:00,138.09,138.24,138.0,138.02,81013.0,131.4221,131.5649,131.3365,131.3555,81013.0
2023-04-28 13:50:00,138.01,138.04,137.91,138.01,64000.0,131.346,131.3746,131.2508,131.346,64000.0
2023-04-28 14:00:00,138.01,138.19,138.01,138.12,117674.0,131.346,131.5173,131.346,131.4507,117674.0
2023-04-28 14:10:00,138.09,138.15,137.97,138.09,86546.0,131.4221,131.4792,131.3079,131.4221,86546.0
2023-04-28 14:20:00,138.09,138.14,137.88,137.98,68391.0,131.4221,131.4697,131.2223,131.3174,68391.0
2023-04-28 14:30:00,137.98,138.05,137.85,137.91,182346.0,131.3174,131.3841,131.1937,131.2508,182346.0
2023-04-28 14:40:00,137.9,138.08,137.78,137.82,139785.0,131.2413,131.4126,131.1271,131.1652,139785.0
2023-04-28 14:50:00,137.83,138.08,137.8,138.06,90653.0,131.1747,131.4126,131.1461,131.3936,90653.0
2023-04-28 15:00:00,138.07,138.12,138.02,138.08,94804.0,131.4031,131.4507,131.3555,131.4126,94804.0
2023-04-28 15:10:00,138.07,138.26,138.07,138.22,127403.0,131.4031,131.5839,131.4031,131.5459,127403.0
2023-04-28 15:20:00,138.23,138.23,138.05,138.1,128888.0,131.5554,131.5554,131.3841,131.4317,128888.0
2023-04-28 15:30:00,138.1,138.16,138.01,138.12,192633.0,131.4317,131.4888,131.346,131.4507,192633.0
2023-04-28 15:40:00,138.12,138.15,137.9,137.96,258764.0,131.4507,131.4792,131.2413,131.2984,258764.0
2023-04-28 15:50:00,137.95,138.32,137.89,138.26,616740.0,131.2889,131.641,131.2318,131.5839,616740.0
2023-05-01 09:30:00,142.26,142.84,141.3,142.24,1555508.0,135.3908,135.9428,134.4771,135.3717,1555508.0
2023-05-01 09:40:00,142.27,142.31,141.45,141.97,814597.0,135.4003,135.4384,134.6199,135.1148,814597.0
2023-05-01 09:50:00,141.99,142.28,141.48,141.73,511396.0,135.1338,135.4098,134.6484,134.8864,511396.0
2023-05-01 10:00:00,141.72,141.84,141.1,141.61,621291.0,134.8769,134.9911,134.2868,134.7722,621291.0
2023-05-01 10:10:00,141.64,142.47,141.54,142.29,937029.0,134.8007,135.5906,134.7055,135.4193,937029.0
2023-05-01 10:20:00,142.3,142.35,141.69,142.24,408768.0,135.4289,135.4764,134.8483,135.3717,408768.0
2023-05-01 10:30:00,142.25,142.68,142.18,142.58,571135.0,135.3813,135.7905,135.3146,135.6953,571135.0
2023-05-01 10:40:00,142.58,143.37,142.4,143.26,809467.0,135.6953,136.4472,135.524,136.3425,809467.0
2023-05-01 10:50:00,143.25,143.29,142.38,142.42,405323.0,136.333,136.371,135.505,135.5431,405323.0
2023-05-01 11:00:00,142.4,142.68,142.26,142.26,402752.0,135.524,135.7905,135.3908,135.3908,402752.0
2023-05-01 11:10:00,142.27,142.33,141.8,141.98,248864.0,135.4003,135.4574,134.953,135.1243,248864.0
2023-05-01 11:20:00,141.98,142.22,141.61,141.81,294655.0,135.1243,135.3527,134.7722,134.9625,294655.0
2023-05-01 11:30:00,141.8,141.98,141.67,141.9,288726.0,134.953,135.1243,134.8293,135.0482,288726.0
2023-05-01 11:40:00,141.88,141.99,141.68,141.93,285129.0,135.0291,135.1338,134.8388,135.0767,285129.0
2023-05-01 11:50:00,141.92,142.04,141.79,141.91,193262.0,135.0672,135.1814,134.9435,135.0577,193262.0
2023-05-01 12:00:00,141.91,142.54,141.89,142.51,275566.0,135.0577,135.6573,135.0386,135.6287,275566.0
2023-05-01 12:10:00,142.52,142.72,142.35,142.54,189143.0,135.6382,135.8286,135.4764,135.6573,189143.0
2023-05-01 12:20:00,142.55,142.77,142.54,142.76,162732.0,135.6668,135.8762,135.6573,135.8666,162732.0
2023-05-01 12:30:00,142.77,143.05,142.75,142.88,285770.0,135.8762,136.1426,135.8571,135.9808,285770.0
2023-05-01 12:40:00,142.87,142.88,142.24,142.26,141057.0,135.9713,135.9808,135.3717,135.3908,141057.0
2023-05-01 12:50:00,142.27,142.36,142.04,142.08,150302.0,135.4003,135.486,135.1814,135.2195,150302.0
2023-05-01 13:00:00,142.06,142.1,141.8,141.86,180361.0,135.2004,135.2385,134.953,135.0101,180361.0
2023-05-01 13:10:00,141.83,141.85,141.56,141.6,220153.0,134.9815,135.0006,134.7246,134.7627,220153.0
2023-05-01 13:20:00,141.61,141.71,141.49,141.51,169976.0,134.7722,134.8673,134.658,134.677,169976.0
2023-05-01 13:30:00,141.51,141.51,141.23,141.3,257493.0,134.677,134.677,134.4105,134.4771,257493.0
2023-05-01 13:40:00,141.3,141.35,141.05,141.06,254602.0,134.4771,134.5247,134.2392,134.2487,254602.0
2023-05-01 13:50:00,141.06,141.17,140.83,141.17,304973.0,134.2487,134.3534,134.0298,134.3534,304973.0
2023-05-01 14:00:00,141.18,141.56,141.12,141.45,280632.0,134.3629,134.7246,134.3058,134.6199,280632.0
2023-05-01 14:10:00,141.45,141.64,141.35,141.57,179570.0,134.6199,134.8007,134.5247,134.7341,179570.0
2023-05-01 14:20:00,141.57,141.79,141.56,141.78,175814.0,134.7341,134.9435,134.7246,134.934,175814.0
2023-05-01 14:30:00,141.8,141.8,141.31,141.57,281365.0,134.953,134.953,134.4867,134.7341,281365.0
2023-05-01 14:40:00,141.56,141.8,141.45,141.52,153180.0,134.7246,134.953,134.6199,134.6865,153180.0
2023-05-01 14:50:00,141.51,141.55,141.38,141.53,155231.0,134.677,134.7151,134.5533,134.696,155231.0
2023-05-01 15:00:00,141.54,141.59,141.32,141.36,214289.0,134.7055,134.7531,134.4962,134.5342,214289.0
2023-05-01 15:10:00,141.35,141.4,141.18,141.35,190180.0,134.5247,134.5723,134.3629,134.5247,190180.0
2023-05-01 15:20:00,141.34,141.6,141.34,141.54,224031.0,134.5152,134.7627,134.5152,134.7055,224031.0
2023-05-01 15:30:00,141.54,141.62,141.21,141.23,325653.0,134.7055,134.7817,134.3915,134.4105,325653.0
2023-05-01 15:40:00,141.22,141.36,141.11,141.15,316935.0,134.401,134.5342,134.2963,134.3344,316935.0
2023-05-01 15:50:00,141.15,141.31,141.04,141.17,865620.0,134.3344,134.4867,134.2297,134.3534,865620.0
2023-05-02 09:30:00,141.4,142.41,140.88,141.93,645237.0,134.5723,135.5335,134.0774,135.0767,645237.0
2023-05-02 09:40:00,141.9,142.23,141.21,141.26,293159.0,135.0482,135.3622,134.3915,134.4391,293159.0
2023-05-02 09:50:00,141.23,141.26,140.55,140.65,277518.0,134.4105,134.4391,133.7634,133.8585,277518.0
2023-05-02 10:00:00,140.66,140.88,140.36,140.61,308135.0,133.868,134.0774,133.5825,133.8205,308135.0
2023-05-02 10:10:00,140.62,140.73,139.69,139.74,424908.0,133.83,133.9347,132.9449,132.9925,424908.0
2023-05-02 10:20:00,139.73,140.56,139.36,139.83,705027.0,132.9829,133.7729,132.6308,133.0781,705027.0
2023-05-02 10:30:00,139.83,140.14,139.48,140.02,359831.0,133.0781,133.3731,132.745,133.2589,359831.0
2023-05-02 10:40:00,140.03,140.25,139.42,139.61,341935.0,133.2685,133.4778,132.6879,132.8687,341935.0
2023-05-02 10:50:00,139.6,139.81,139.2,139.26,333274.0,132.8592,133.0591,132.4785,132.5356,333274.0
2023-05-02 11:00:00,139.25,139.3,138.78,138.96,438997.0,132.5261,132.5737,132.0788,132.2501,438997.0
2023-05-02 11:10:00,138.96,139.19,138.84,138.9,216142.0,132.2501,132.469,132.1359,132.193,216142.0
2023-05-02 11:20:00,138.92,139.02,138.49,138.55,251680.0,132.2121,132.3072,131.8028,131.8599,251680.0
2023-05-02 11:30:00,138.55,139.1,138.43,138.99,255010.0,131.8599,132.3834,131.7457,132.2787,255010.0
2023-05-02 11:40:00,139.02,139.79,138.97,139.78,353491.0,132.3072,133.04,132.2596,133.0305,353491.0
2023-05-02 11:50:00,139.77,139.86,139.04,139.11,209859.0,133.021,133.1067,132.3263,132.3929,209859.0
2023-05-02 12:00:00,139.11,139.28,138.85,139.12,119216.0,132.3929,132.5547,132.1454,132.4024,119216.0
2023-05-02 12:10:00,139.11,139.3,138.96,139.05,158497.0,132.3929,132.5737,132.2501,132.3358,158497.0
2023-05-02 12:20:00,139.03,139.18,138.75,139.13,109439.0,132.3167,132.4595,132.0503,132.4119,109439.0
2023-05-02 12:30:00,139.11,139.11,138.83,138.93,138723.0,132.3929,132.3929,132.1264,132.2216,138723.0
2023-05-02 12:40:00,138.92,139.01,138.47,138.49,130442.0,132.2121,132.2977,131.7838,131.8028,130442.0
2023-05-02 12:50:00,138.48,138.87,138.48,138.6,156297.0,131.7933,132.1645,131.7933,131.9075,156297.0
2023-05-02 13:00:00,138.61,138.75,138.53,138.59,108030.0,131.917,132.0503,131.8409,131.898,108030.0
2023-05-02 13:10:00,138.6,138.73,138.5,138.59,117886.0,131.9075,132.0312,131.8123,131.898,117886.0
2023-05-02 13:20:00,138.6,138.74,138.55,138.64,93585.0,131.9075,132.0408,131.8599,131.9456,93585.0
2023-05-02 13:30:00,138.65,138.92,138.6,138.8,118592.0,131.9551,132.2121,131.9075,132.0979,118592.0
2023-05-02 13:40:00,138.8,138.92,138.71,138.85,99626.0,132.0979,132.2121,132.0122,132.1454,99626.0
2023-05-02 13:50:00,138.84,139.1,138.8,138.9,130827.0,132.1359,132.3834,132.0979,132.193,130827.0
2023-05-02 14:00:00,138.91,138.95,138.65,138.76,111629.0,132.2025,132.2406,131.9551,132.0598,111629.0
2023-05-02 14:10:00,138.76,138.78,138.54,138.72,139533.0,132.0598,132.0788,131.8504,132.0217,139533.0
2023-05-02 14:20:00,138.73,138.8,138.62,138.66,116140.0,132.0312,132.0979,131.9265,131.9646,116140.0
2023-05-02 14:30:00,138.68,139.08,138.63,139.02,168302.0,131.9836,132.3643,131.9361,132.3072,168302.0
2023-05-02 14:40:00,139.03,139.06,138.74,139.02,173401.0,132.3167,132.3453,132.0408,132.3072,173401.0
2023-05-02 14:50:00,139.02,139.22,138.87,138.94,148929.0,132.3072,132.4976,132.1645,132.2311,148929.0
2023-05-02 15:00:00,138.92,139.0,138.65,138.75,175959.0,132.2121,132.2882,131.9551,132.0503,175959.0
2023-05-02 15:10:00,138.76,138.88,138.45,138.61,225310.0,132.0598,132.174,131.7648,131.917,225310.0
2023-05-02 15:20:00,138.62,138.86,138.5,138.83,200496.0,131.9265,132.155,131.8123,132.1264,200496.0
2023-05-02 15:30:00,138.83,138.84,138.6,138.62,175311.0,132.1264,132.1359,131.9075,131.9265,175311.0
2023-05-02 15:40:00,138.62,138.99,138.6,138.72,327536.0,131.9265,132.2787,131.9075,132.0217,327536.0
2023-05-02 15:50:00,138.72,139.13,138.65,138.92,662656.0,132.0217,132.4119,131.9551,132.2121,662656.0
2023-05-03 09:30:00,138.44,138.5,137.61,137.85,433237.0,131.7552,131.8123,130.9653,131.1937,433237.0
2023-05-03 09:40:00,137.91,138.22,137.56,138.04,346963.0,131.2508,131.5459,130.9177,131.3746,346963.0
2023-05-03 09:50:00,138.05,138.35,137.76,138.04,261110.0,131.3841,131.6696,131.1081,131.3746,261110.0
2023-05-03 10:00:00,138.01,138.63,137.93,138.53,203354.0,131.346,131.9361,131.2699,131.8409,203354.0
2023-05-03 10:10:00,138.54,138.67,138.02,138.28,114760.0,131.8504,131.9741,131.3555,131.603,114760.0
2023-05-03 10:20:00,138.3,138.61,138.23,138.32,110526.0,131.622,131.917,131.5554,131.641,110526.0
2023-05-03 10:30:00,138.31,138.4,137.96,137.97,165645.0,131.6315,131.7172,131.2984,131.3079,165645.0
2023-05-03 10:40:00,137.96,138.02,137.42,137.69,230466.0,131.2984,131.3555,130.7845,131.0415,230466.0
2023-05-03 10:50:00,137.69,137.91,137.48,137.6,158055.0,131.0415,131.2508,130.8416,130.9558,158055.0
2023-05-03 11:00:00,137.57,137.66,137.25,137.36,158058.0,130.9272,131.0129,130.6227,130.7274,158058.0
2023-05-03 11:10:00,137.36,137.5,137.22,137.31,134500.0,130.7274,130.8606,130.5941,130.6798,134500.0
2023-05-03 11:20:00,137.31,137.42,137.15,137.36,147179.0,130.6798,130.7845,130.5275,130.7274,147179.0
2023-05-03 11:30:00,137.36,137.66,137.29,137.53,124167.0,130.7274,131.0129,130.6608,130.8892,124167.0
2023-05-03 11:40:00,137.52,137.61,137.3,137.49,152305.0,130.8797,130.9653,130.6703,130.8511,152305.0
2023-05-03 11:50:00,137.47,137.67,137.28,137.66,124810.0,130.8321,131.0224,130.6512,131.0129,124810.0
2023-05-03 12:00:00,137.64,137.66,137.43,137.5,107956.0,130.9939,131.0129,130.794,130.8606,107956.0
2023-05-03 12:10:00,137.5,137.72,137.4,137.66,81466.0,130.8606,131.07,130.7655,131.0129,81466.0
2023-05-03 12:20:00,137.65,137.97,137.61,137.89,79490.0,131.0034,131.3079,130.9653,131.2318,79490.0
2023-05-03 12:30:00,137.89,138.01,137.77,137.77,74254.0,131.2318,131.346,131.1176,131.1176,74254.0
2023-05-03 12:40:00,137.78,137.84,137.68,137.71,127483.0,131.1271,131.1842,131.0319,131.0605,127483.0
2023-05-03 12:50:00,137.72,137.92,137.7,137.91,83754.0,131.07,131.2603,131.051,131.2508,83754.0
2023-05-03 13:00:00,137.9,137.91,137.79,137.89,82916.0,131.2413,131.2508,131.1366,131.2318,82916.0
2023-05-03 13:10:00,137.89,137.9,137.76,137.8,71549.0,131.2318,131.2413,131.1081,131.1461,71549.0
2023-05-03 13:20:00,137.81,137.89,137.7,137.8,80025.0,131.1557,131.2318,131.051,131.1461,80025.0
2023-05-03 13:30:00,137.81,137.9,137.54,137.57,90458.0,131.1557,131.2413,130.8987,130.9272,90458.0
2023-05-03 13:40:00,137.59,137.7,137.45,137.7,107327.0,130.9463,131.051,130.813,131.051,107327.0
2023-05-03 13:50:00,137.7,138.1,137.7,138.01,90783.0,131.051,131.4317,131.051,131.346,90783.0
2023-05-03 14:00:00,138.01,138.42,137.54,137.74,209551.0,131.346,131.7362,130.8987,131.089,209551.0
2023-05-03 14:10:00,137.78,137.87,137.36,137.74,201225.0,131.1271,131.2128,130.7274,131.089,201225.0
2023-05-03 14:20:00,137.78,137.95,137.6,137.71,149612.0,131.1271,131.2889,130.9558,131.0605,149612.0
2023-05-03 14:30:00,137.72,137.85,137.11,137.51,319734.0,131.07,131.1937,130.4895,130.8701,319734.0
2023-05-03 14:40:00,137.53,137.82,136.91,137.14,396326.0,130.8892,131.1652,130.2991,130.518,396326.0
2023-05-03 14:50:00,137.12,137.3,136.68,137.04,300209.0,130.499,130.6703,130.0802,130.4228,300209.0
2023-05-03 15:00:00,137.01,137.29,136.52,136.58,263507.0,130.3943,130.6608,129.9279,129.985,263507.0
2023-05-03 15:10:00,136.59,136.59,136.12,136.26,396563.0,129.9946,129.9946,129.5473,129.6805,396563.0
2023-05-03 15:20:00,136.25,136.63,135.91,136.12,396153.0,129.671,130.0326,129.3474,129.5473,396153.0
2023-05-03 15:30:00,136.12,136.29,135.99,136.17,240003.0,129.5473,129.7091,129.4235,129.5948,240003.0
2023-05-03 15:40:00,136.14,136.18,135.76,135.97,412975.0,129.5663,129.6044,129.2046,129.4045,412975.0
2023-05-03 15:50:00,135.98,136.22,135.95,136.01,908227.0,129.414,129.6424,129.3855,129.4426,908227.0
2023-05-04 09:30:00,134.96,135.72,134.23,134.3,634628.0,128.4433,129.1666,127.7485,127.8151,634628.0
2023-05-04 09:40:00,134.29,134.37,133.45,133.49,629097.0,127.8056,127.8818,127.0062,127.0443,629097.0
2023-05-04 09:50:00,133.46,134.21,133.45,133.69,496911.0,127.0157,127.7295,127.0062,127.2346,496911.0
2023-05-04 10:00:00,133.62,134.02,133.34,133.47,291711.0,127.168,127.5487,126.9015,127.0252,291711.0
2023-05-04 10:10:00,133.47,133.6,132.79,132.83,417841.0,127.0252,127.1489,126.3781,126.4161,417841.0
2023-05-04 10:20:00,132.82,132.9,131.91,132.04,530999.0,126.4066,126.4827,125.5405,125.6643,530999.0
2023-05-04 10:30:00,132.03,132.3,131.81,132.05,470668.0,125.6548,125.9117,125.4454,125.6738,470668.0
2023-05-04 10:40:00,132.06,132.81,131.94,132.39,521896.0,125.6833,126.3971,125.5691,125.9974,521896.0
2023-05-04 10:50:00,132.33,132.76,131.96,132.59,346532.0,125.9403,126.3495,125.5881,126.1877,346532.0
2023-05-04 11:00:00,132.6,133.34,132.42,133.17,304360.0,126.1972,126.9015,126.0259,126.7397,304360.0
2023-05-04 11:10:00,133.18,133.37,132.62,132.83,407499.0,126.7492,126.93,126.2163,126.4161,407499.0
2023-05-04 11:20:00,132.83,133.1,132.73,132.87,223942.0,126.4161,126.6731,126.321,126.4542,223942.0
2023-05-04 11:30:00,132.85,133.03,132.63,132.96,188943.0,126.4352,126.6065,126.2258,126.5398,188943.0
2023-05-04 11:40:00,132.97,133.1,132.75,132.97,247387.0,126.5494,126.6731,126.34,126.5494,247387.0
2023-05-04 11:50:00,132.99,133.05,132.58,132.62,255883.0,126.5684,126.6255,126.1782,126.2163,255883.0
2023-05-04 12:00:00,132.64,132.82,132.43,132.71,201780.0,126.2353,126.4066,126.0354,126.3019,201780.0
2023-05-04 12:10:00,132.69,133.14,132.68,133.02,242680.0,126.2829,126.7112,126.2734,126.5969,242680.0
2023-05-04 12:20:00,133.0,133.55,133.0,133.54,291271.0,126.5779,127.1014,126.5779,127.0918,291271.0
2023-05-04 12:30:00,133.55,133.62,133.15,133.6,165113.0,127.1014,127.168,126.7207,127.1489,165113.0
2023-05-04 12:40:00,133.61,133.66,133.34,133.39,156440.0,127.1585,127.206,126.9015,126.9491,156440.0
2023-05-04 12:50:00,133.38,133.56,133.1,133.55,244274.0,126.9396,127.1109,126.6731,127.1014,244274.0
2023-05-04 13:00:00,133.56,133.94,133.4,133.92,209076.0,127.1109,127.4725,126.9586,127.4535,209076.0
2023-05-04 13:10:00,133.9,134.29,133.84,134.22,235992.0,127.4345,127.8056,127.3774,127.739,235992.0
2023-05-04 13:20:00,134.24,134.5,134.14,134.2,243092.0,127.758,128.0055,127.6629,127.72,243092.0
2023-05-04 13:30:00,134.21,134.49,134.17,134.42,131713.0,127.7295,127.996,127.6914,127.9293,131713.0
2023-05-04 13:40:00,134.42,134.46,134.06,134.11,128001.0,127.9293,127.9674,127.5867,127.6343,128001.0
2023-05-04 13:50:00,134.1,134.29,134.04,134.1,171776.0,127.6248,127.8056,127.5677,127.6248,171776.0
2023-05-04 14:00:00,134.11,134.17,133.9,134.02,168325.0,127.6343,127.6914,127.4345,127.5487,168325.0
2023-05-04 14:10:00,134.03,134.27,134.01,134.12,110102.0,127.5582,127.7866,127.5391,127.6438,110102.0
2023-05-04 14:20:00,134.11,134.23,133.94,133.95,137199.0,127.6343,127.7485,127.4725,127.482,137199.0
2023-05-04 14:30:00,133.94,134.21,133.81,134.1,142916.0,127.4725,127.7295,127.3488,127.6248,142916.0
2023-05-04 14:40:00,134.08,134.18,133.97,134.04,131578.0,127.6058,127.7009,127.5011,127.5677,131578.0
2023-05-04 14:50:00,134.03,134.21,133.97,134.17,127944.0,127.5582,127.7295,127.5011,127.6914,127944.0
2023-05-04 15:00:00,134.16,134.47,134.14,134.34,155117.0,127.6819,127.9769,127.6629,127.8532,155117.0
2023-05-04 15:10:00,134.35,134.36,133.98,134.03,154558.0,127.8627,127.8722,127.5106,127.5582,154558.0
2023-05-04 15:20:00,134.04,134.22,133.92,134.17,170869.0,127.5677,127.739,127.4535,127.6914,170869.0
2023-05-04 15:30:00,134.17,134.51,134.15,134.25,195467.0,127.6914,128.015,127.6724,127.7676,195467.0
2023-05-04 15:40:00,134.25,134.27,133.86,134.24,309384.0,127.7676,127.7866,127.3964,127.758,309384.0
2023-05-04 15:50:00,134.26,134.27,133.94,134.16,934023.0,127.7771,127.7866,127.4725,127.6819,934023.0
2023-05-05 09:30:00,136.44,136.97,135.91,136.41,658930.0,129.8518,130.3562,129.3474,129.8233,658930.0
2023-05-05 09:40:00,136.41,137.88,136.4,137.28,677098.0,129.8233,131.2223,129.8137,130.6512,677098.0
2023-05-05 09:50:00,137.28,137.45,136.11,136.48,369969.0,130.6512,130.813,129.5377,129.8899,369969.0
2023-05-05 10:00:00,136.47,136.92,136.4,136.69,305191.0,129.8804,130.3086,129.8137,130.0897,305191.0
2023-05-05 10:10:00,136.69,136.7,136.21,136.54,282147.0,130.0897,130.0993,129.6329,129.947,282147.0
2023-05-05 10:20:00,136.53,136.79,136.38,136.59,296563.0,129.9375,130.1849,129.7947,129.9946,296563.0
2023-05-05 10:30:00,136.61,136.75,136.27,136.41,249623.0,130.0136,130.1468,129.69,129.8233,249623.0
2023-05-05 10:40:00,136.42,136.42,136.08,136.32,150583.0,129.8328,129.8328,129.5092,129.7376,150583.0
2023-05-05 10:50:00,136.34,136.52,136.22,136.41,138931.0,129.7566,129.9279,129.6424,129.8233,138931.0
2023-05-05 11:00:00,136.4,136.68,136.29,136.32,217808.0,129.8137,130.0802,129.7091,129.7376,217808.0
2023-05-05 11:10:00,136.34,136.64,136.25,136.47,174205.0,129.7566,130.0422,129.671,129.8804,174205.0
2023-05-05 11:20:00,136.47,136.62,136.28,136.59,140776.0,129.8804,130.0231,129.6995,129.9946,140776.0
2023-05-05 11:30:00,136.6,136.81,136.33,136.73,134498.0,130.0041,130.2039,129.7471,130.1278,134498.0
2023-05-05 11:40:00,136.71,136.84,136.47,136.83,116928.0,130.1088,130.2325,129.8804,130.223,116928.0
2023-05-05 11:50:00,136.85,136.97,136.66,136.79,76965.0,130.242,130.3562,130.0612,130.1849,76965.0
2023-05-05 12:00:00,136.74,136.79,136.6,136.6,84465.0,130.1373,130.1849,130.0041,130.0041,84465.0
2023-05-05 12:10:00,136.6,136.64,136.46,136.56,97999.0,130.0041,130.0422,129.8708,129.966,97999.0
2023-05-05 12:20:00,136.56,136.79,136.54,136.7,76702.0,129.966,130.1849,129.947,130.0993,76702.0
2023-05-05 12:30:00,136.71,136.72,136.52,136.61,76241.0,130.1088,130.1183,129.9279,130.0136,76241.0
2023-05-05 12:40:00,136.6,136.67,136.37,136.44,90333.0,130.0041,130.0707,129.7852,129.8518,90333.0
2023-05-05 12:50:00,136.43,136.82,136.42,136.73,103870.0,129.8423,130.2135,129.8328,130.1278,103870.0
2023-05-05 13:00:00,136.73,136.78,136.66,136.7,74166.0,130.1278,130.1754,130.0612,130.0993,74166.0
2023-05-05 13:10:00,136.71,136.75,136.63,136.7,79801.0,130.1088,130.1468,130.0326,130.0993,79801.0
2023-05-05 13:20:00,136.7,136.75,136.65,136.69,66212.0,130.0993,130.1468,130.0517,130.0897,66212.0
2023-05-05 13:30:00,136.69,136.84,136.64,136.84,75581.0,130.0897,130.2325,130.0422,130.2325,75581.0
2023-05-05 13:40:00,136.84,136.92,136.77,136.78,87740.0,130.2325,130.3086,130.1659,130.1754,87740.0
2023-05-05 13:50:00,136.79,136.83,136.56,136.62,93135.0,130.1849,130.223,129.966,130.0231,93135.0
2023-05-05 14:00:00,136.65,136.88,136.64,136.84,95863.0,130.0517,130.2706,130.0422,130.2325,95863.0
2023-05-05 14:10:00,136.85,137.02,136.85,136.96,146994.0,130.242,130.4038,130.242,130.3467,146994.0
2023-05-05 14:20:00,136.96,137.11,136.84,137.02,128146.0,130.3467,130.4895,130.2325,130.4038,128146.0
2023-05-05 14:30:00,137.02,137.07,136.81,136.85,81517.0,130.4038,130.4514,130.2039,130.242,81517.0
2023-05-05 14:40:00,136.86,137.04,136.86,137.0,99772.0,130.2515,130.4228,130.2515,130.3848,99772.0
2023-05-05 14:50:00,137.01,137.13,136.89,136.92,144942.0,130.3943,130.5085,130.2801,130.3086,144942.0
2023-05-05 15:00:00,136.9,137.13,136.85,137.1,132209.0,130.2896,130.5085,130.242,130.4799,132209.0
2023-05-05 15:10:00,137.09,137.1,136.91,137.03,141623.0,130.4704,130.4799,130.2991,130.4133,141623.0
2023-05-05 15:20:00,137.04,137.12,136.93,136.97,141444.0,130.4228,130.499,130.3181,130.3562,141444.0
2023-05-05 15:30:00,136.96,137.01,136.8,136.85,174116.0,130.3467,130.3943,130.1944,130.242,174116.0
2023-05-05 15:40:00,136.86,136.91,136.66,136.8,214047.0,130.2515,130.2991,130.0612,130.1944,214047.0
2023-05-05 15:50:00,136.77,136.85,136.57,136.76,616176.0,130.1659,130.242,129.9755,130.1564,616176.0
2023-05-08 09:30:00,137.49,137.97,137.16,137.79,356627.0,130.8511,131.3079,130.537,131.1366,356627.0
2023-05-08 09:40:00,137.75,137.96,136.96,136.96,277140.0,131.0986,131.2984,130.3467,130.3467,277140.0
2023-05-08 09:50:00,136.98,137.29,136.81,136.91,175183.0,130.3657,130.6608,130.2039,130.2991,175183.0
2023-05-08 10:00:00,136.9,137.17,136.7,136.74,137479.0,130.2896,130.5466,130.0993,130.1373,137479.0
2023-05-08 10:10:00,136.74,136.99,136.7,136.89,114855.0,130.1373,130.3753,130.0993,130.2801,114855.0
2023-05-08 10:20:00,136.88,136.96,136.7,136.76,128567.0,130.2706,130.3467,130.0993,130.1564,128567.0
2023-05-08 10:30:00,136.78,137.15,136.78,137.14,127430.0,130.1754,130.5275,130.1754,130.518,127430.0
2023-05-08 10:40:00,137.13,137.24,137.01,137.2,105256.0,130.5085,130.6132,130.3943,130.5751,105256.0
2023-05-08 10:50:00,137.22,137.77,137.21,137.69,139050.0,130.5941,131.1176,130.5846,131.0415,139050.0
2023-05-08 11:00:00,137.69,137.7,137.34,137.37,51157.0,131.0415,131.051,130.7084,130.7369,51157.0
2023-05-08 11:10:00,137.36,137.39,137.08,137.14,60303.0,130.7274,130.7559,130.4609,130.518,60303.0
2023-05-08 11:20:00,137.13,137.16,136.82,136.88,122801.0,130.5085,130.537,130.2135,130.2706,122801.0
2023-05-08 11:30:00,136.85,137.09,136.79,136.9,112297.0,130.242,130.4704,130.1849,130.2896,112297.0
2023-05-08 11:40:00,136.9,137.06,136.75,137.04,63409.0,130.2896,130.4419,130.1468,130.4228,63409.0
2023-05-08 11:50:00,137.05,137.26,137.02,137.17,55516.0,130.4324,130.6322,130.4038,130.5466,55516.0
2023-05-08 12:00:00,137.17,137.23,137.12,137.16,49272.0,130.5466,130.6037,130.499,130.537,49272.0
2023-05-08 12:10:00,137.17,137.34,137.11,137.31,79105.0,130.5466,130.7084,130.4895,130.6798,79105.0
2023-05-08 12:20:00,137.31,137.32,137.18,137.26,56217.0,130.6798,130.6893,130.5561,130.6322,56217.0
2023-05-08 12:30:00,137.27,137.33,137.17,137.19,55643.0,130.6417,130.6988,130.5466,130.5656,55643.0
2023-05-08 12:40:00,137.19,137.2,136.71,136.71,92384.0,130.5656,130.5751,130.1088,130.1088,92384.0
2023-05-08 12:50:00,136.71,136.77,136.58,136.59,71012.0,130.1088,130.1659,129.985,129.9946,71012.0
2023-05-08 13:00:00,136.6,136.69,136.47,136.6,107290.0,130.0041,130.0897,129.8804,130.0041,107290.0
2023-05-08 13:10:00,136.58,136.88,136.57,136.73,66695.0,129.985,130.2706,129.9755,130.1278,66695.0
2023-05-08 13:20:00,136.74,136.82,136.64,136.69,63912.0,130.1373,130.2135,130.0422,130.0897,63912.0
2023-05-08 13:30:00,136.7,137.01,136.7,136.91,96607.0,130.0993,130.3943,130.0993,130.2991,96607.0
2023-05-08 13:40:00,136.91,137.34,136.91,137.21,131006.0,130.2991,130.7084,130.2991,130.5846,131006.0
2023-05-08 13:50:00,137.2,137.37,137.15,137.32,102483.0,130.5751,130.7369,130.5275,130.6893,102483.0
2023-05-08 14:00:00,137.33,137.44,136.77,136.95,163348.0,130.6988,130.8035,130.1659,130.3372,163348.0
2023-05-08 14:10:00,136.95,137.11,136.86,137.09,99105.0,130.3372,130.4895,130.2515,130.4704,99105.0
2023-05-08 14:20:00,137.09,137.33,137.09,137.28,79818.0,130.4704,130.6988,130.4704,130.6512,79818.0
2023-05-08 14:30:00,137.29,137.4,137.24,137.38,72393.0,130.6608,130.7655,130.6132,130.7464,72393.0
2023-05-08 14:40:00,137.37,137.48,137.3,137.41,74453.0,130.7369,130.8416,130.6703,130.775,74453.0
2023-05-08 14:50:00,137.42,137.57,137.35,137.45,93501.0,130.7845,130.9272,130.7179,130.813,93501.0
2023-05-08 15:00:00,137.46,137.46,137.26,137.32,56836.0,130.8226,130.8226,130.6322,130.6893,56836.0
2023-05-08 15:10:00,137.33,137.4,137.1,137.16,108504.0,130.6988,130.7655,130.4799,130.537,108504.0
2023-05-08 15:20:00,137.16,137.19,137.02,137.08,63971.0,130.537,130.5656,130.4038,130.4609,63971.0
2023-05-08 15:30:00,137.07,137.24,137.03,137.19,78617.0,130.4514,130.6132,130.4133,130.5656,78617.0
2023-05-08 15:40:00,137.19,137.2,136.96,137.09,119480.0,130.5656,130.5751,130.3467,130.4704,119480.0
2023-05-08 15:50:00,137.08,137.09,136.92,137.07,375785.0,130.4609,130.4704,130.3086,130.4514,375785.0
2023-05-09 09:30:00,135.93,136.12,135.52,135.54,403598.0,129.3664,129.5473,128.9762,128.9953,403598.0
2023-05-09 09:40:00,135.54,136.1,135.39,135.5,251832.0,128.9953,129.5282,128.8525,128.9572,251832.0
2023-05-09 09:50:00,135.51,135.57,135.21,135.43,147651.0,128.9667,129.0238,128.6812,128.8906,147651.0
2023-05-09 10:00:00,135.45,135.68,135.36,135.58,126502.0,128.9096,129.1285,128.824,129.0333,126502.0
2023-05-09 10:10:00,135.56,135.87,135.35,135.76,116802.0,129.0143,129.3093,128.8144,129.2046,116802.0
2023-05-09 10:20:00,135.76,135.94,135.61,135.87,103770.0,129.2046,129.376,129.0619,129.3093,103770.0
2023-05-09 10:30:00,135.86,135.98,135.63,135.86,84753.0,129.2998,129.414,129.0809,129.2998,84753.0
2023-05-09 10:40:00,135.86,136.14,135.8,135.95,179850.0,129.2998,129.5663,129.2427,129.3855,179850.0
2023-05-09 10:50:00,135.94,135.98,135.79,135.79,80140.0,129.376,129.414,129.2332,129.2332,80140.0
2023-05-09 11:00:00,135.79,135.95,135.71,135.94,124790.0,129.2332,129.3855,129.1571,129.376,124790.0
2023-05-09 11:10:00,135.93,136.19,135.74,136.17,79626.0,129.3664,129.6139,129.1856,129.5948,79626.0
2023-05-09 11:20:00,136.18,136.23,135.98,136.01,120634.0,129.6044,129.6519,129.414,129.4426,120634.0
2023-05-09 11:30:00,136.02,136.2,135.9,135.95,110926.0,129.4521,129.6234,129.3379,129.3855,110926.0
2023-05-09 11:40:00,135.94,135.96,135.79,135.94,82306.0,129.376,129.395,129.2332,129.376,82306.0
2023-05-09 11:50:00,135.95,136.03,135.91,136.0,80333.0,129.3855,129.4616,129.3474,129.4331,80333.0
2023-05-09 12:00:00,135.99,136.03,135.87,136.0,71207.0,129.4235,129.4616,129.3093,129.4331,71207.0
2023-05-09 12:10:00,136.02,136.05,135.86,135.88,56404.0,129.4521,129.4806,129.2998,129.3188,56404.0
2023-05-09 12:20:00,135.86,136.07,135.83,135.97,40818.0,129.2998,129.4997,129.2713,129.4045,40818.0
2023-05-09 12:30:00,135.97,136.22,135.97,136.1,64951.0,129.4045,129.6424,129.4045,129.5282,64951.0
2023-05-09 12:40:00,136.08,136.11,135.98,136.08,37451.0,129.5092,129.5377,129.414,129.5092,37451.0
2023-05-09 12:50:00,136.08,136.17,136.0,136.07,69476.0,129.5092,129.5948,129.4331,129.4997,69476.0
2023-05-09 13:00:00,136.06,136.13,135.97,135.99,42605.0,129.4902,129.5568,129.4045,129.4235,42605.0
2023-05-09 13:10:00,135.97,136.15,135.97,136.12,57256.0,129.4045,129.5758,129.4045,129.5473,57256.0
2023-05-09 13:20:00,136.1,136.21,136.05,136.18,118071.0,129.5282,129.6329,129.4806,129.6044,118071.0
2023-05-09 13:30:00,136.19,136.36,136.19,136.25,96736.0,129.6139,129.7757,129.6139,129.671,96736.0
2023-05-09 13:40:00,136.25,136.44,136.22,136.44,71015.0,129.671,129.8518,129.6424,129.8518,71015.0
2023-05-09 13:50:00,136.44,136.74,136.38,136.74,145003.0,129.8518,130.1373,129.7947,130.1373,145003.0
2023-05-09 14:00:00,136.73,136.74,136.4,136.51,118626.0,130.1278,130.1373,129.8137,129.9184,118626.0
2023-05-09 14:10:00,136.5,136.71,136.47,136.6,99570.0,129.9089,130.1088,129.8804,130.0041,99570.0
2023-05-09 14:20:00,136.61,136.62,136.46,136.51,65701.0,130.0136,130.0231,129.8708,129.9184,65701.0
2023-05-09 14:30:00,136.51,136.71,136.49,136.6,87350.0,129.9184,130.1088,129.8994,130.0041,87350.0
2023-05-09 14:40:00,136.62,136.79,136.59,136.75,129426.0,130.0231,130.1849,129.9946,130.1468,129426.0
2023-05-09 14:50:00,136.74,136.75,136.45,136.56,71450.0,130.1373,130.1468,129.8613,129.966,71450.0
2023-05-09 15:00:00,136.57,136.85,136.55,136.84,99667.0,129.9755,130.242,129.9565,130.2325,99667.0
2023-05-09 15:10:00,136.83,136.84,136.65,136.65,110053.0,130.223,130.2325,130.0517,130.0517,110053.0
2023-05-09 15:20:00,136.65,136.88,136.63,136.85,86053.0,130.0517,130.2706,130.0326,130.242,86053.0
2023-05-09 15:30:00,136.85,136.95,136.81,136.86,131332.0,130.242,130.3372,130.2039,130.2515,131332.0
2023-05-09 15:40:00,136.87,136.87,136.68,136.68,145547.0,130.261,130.261,130.0802,130.0802,145547.0
2023-05-09 15:50:00,136.67,136.73,136.41,136.42,515216.0,130.0707,130.1278,129.8233,129.8328,515216.0
2023-05-10 09:30:00,137.95,138.06,136.84,137.03,431188.0,131.2889,131.3936,130.2325,130.4133,431188.0
2023-05-10 09:40:00,137.03,137.07,136.31,136.38,206166.0,130.4133,130.4514,129.7281,129.7947,206166.0
2023-05-10 09:50:00,136.43,136.79,136.21,136.71,166883.0,129.8423,130.1849,129.6329,130.1088,166883.0
2023-05-10 10:00:00,136.71,136.94,136.65,136.77,196070.0,130.1088,130.3277,130.0517,130.1659,196070.0
2023-05-10 10:10:00,136.76,136.87,136.05,136.14,179005.0,130.1564,130.261,129.4806,129.5663,179005.0
2023-05-10 10:20:00,136.16,136.45,136.11,136.25,120405.0,129.5853,129.8613,129.5377,129.671,120405.0
2023-05-10 10:30:00,136.28,136.37,135.87,135.99,146175.0,129.6995,129.7852,129.3093,129.4235,146175.0
2023-05-10 10:40:00,136.02,136.1,135.45,135.67,154173.0,129.4521,129.5282,128.9096,129.119,154173.0
2023-05-10 10:50:00,135.64,136.02,135.49,135.95,119781.0,129.0904,129.4521,128.9477,129.3855,119781.0
2023-05-10 11:00:00,135.94,136.12,135.87,136.07,72291.0,129.376,129.5473,129.3093,129.4997,72291.0
2023-05-10 11:10:00,136.07,136.12,135.87,136.09,60687.0,129.4997,129.5473,129.3093,129.5187,60687.0
2023-05-10 11:20:00,136.07,136.21,135.95,136.1,58810.0,129.4997,129.6329,129.3855,129.5282,58810.0
2023-05-10 11:30:00,136.11,136.23,136.05,136.21,81725.0,129.5377,129.6519,129.4806,129.6329,81725.0
2023-05-10 11:40:00,136.22,136.44,136.03,136.08,102242.0,129.6424,129.8518,129.4616,129.5092,102242.0
2023-05-10 11:50:00,136.11,136.18,136.02,136.07,96830.0,129.5377,129.6044,129.4521,129.4997,96830.0
2023-05-10 12:00:00,136.06,136.09,135.82,135.96,108137.0,129.4902,129.5187,129.2617,129.395,108137.0
2023-05-10 12:10:00,135.95,136.06,135.86,135.98,47185.0,129.3855,129.4902,129.2998,129.414,47185.0
2023-05-10 12:20:00,135.98,136.21,135.94,136.05,58467.0,129.414,129.6329,129.376,129.4806,58467.0
2023-05-10 12:30:00,136.03,136.07,135.83,135.91,76907.0,129.4616,129.4997,129.2713,129.3474,76907.0
2023-05-10 12:40:00,135.92,136.01,135.79,135.83,98740.0,129.3569,129.4426,129.2332,129.2713,98740.0
2023-05-10 12:50:00,135.81,135.87,135.55,135.59,54791.0,129.2522,129.3093,129.0048,129.0429,54791.0
2023-05-10 13:00:00,135.59,135.62,135.44,135.55,118239.0,129.0429,129.0714,128.9001,129.0048,118239.0
2023-05-10 13:10:00,135.53,135.6,135.4,135.53,119026.0,128.9857,129.0524,128.862,128.9857,119026.0
2023-05-10 13:20:00,135.54,135.55,134.96,135.11,128473.0,128.9953,129.0048,128.4433,128.586,128473.0
2023-05-10 13:30:00,135.1,135.21,134.87,134.89,153453.0,128.5765,128.6812,128.3576,128.3767,153453.0
2023-05-10 13:40:00,134.9,135.14,134.88,135.07,75448.0,128.3862,128.6146,128.3671,128.548,75448.0
2023-05-10 13:50:00,135.08,135.31,134.94,135.23,151585.0,128.5575,128.7764,128.4242,128.7002,151585.0
2023-05-10 14:00:00,135.23,135.36,135.15,135.28,68406.0,128.7002,128.824,128.6241,128.7478,68406.0
2023-05-10 14:10:00,135.3,135.46,135.25,135.33,94302.0,128.7669,128.9191,128.7193,128.7954,94302.0
2023-05-10 14:20:00,135.34,135.59,135.3,135.53,107795.0,128.8049,129.0429,128.7669,128.9857,107795.0
2023-05-10 14:30:00,135.55,135.81,135.55,135.72,76765.0,129.0048,129.2522,129.0048,129.1666,76765.0
2023-05-10 14:40:00,135.71,135.87,135.57,135.61,118632.0,129.1571,129.3093,129.0238,129.0619,118632.0
2023-05-10 14:50:00,135.61,135.82,135.57,135.72,81268.0,129.0619,129.2617,129.0238,129.1666,81268.0
2023-05-10 15:00:00,135.71,135.87,135.66,135.82,92767.0,129.1571,129.3093,129.1095,129.2617,92767.0
2023-05-10 15:10:00,135.82,135.96,135.73,135.95,128492.0,129.2617,129.395,129.1761,129.3855,128492.0
2023-05-10 15:20:00,135.97,136.33,135.97,136.25,176667.0,129.4045,129.7471,129.4045,129.671,176667.0
2023-05-10 15:30:00,136.25,136.51,136.18,136.5,141098.0,129.671,129.9184,129.6044,129.9089,141098.0
2023-05-10 15:40:00,136.5,136.7,136.47,136.6,197568.0,129.9089,130.0993,129.8804,130.0041,197568.0
2023-05-10 15:50:00,136.58,136.6,136.34,136.47,465957.0,129.985,130.0041,129.7566,129.8804,465957.0
2023-05-11 09:30:00,135.0,135.5,134.9,134.95,393460.0,128.4813,128.9572,128.3862,128.4338,393460.0
2023-05-11 09:40:00,134.99,135.77,134.97,135.24,204327.0,128.4718,129.2142,128.4528,128.7098,204327.0
2023-05-11 09:50:00,135.22,135.83,135.08,135.76,117369.0,128.6907,129.2713,128.5575,129.2046,117369.0
2023-05-11 10:00:00,135.73,135.84,135.11,135.17,211829.0,129.1761,129.2808,128.586,128.6431,211829.0
2023-05-11 10:10:00,135.2,135.45,135.06,135.3,100476.0,128.6717,128.9096,128.5384,128.7669,100476.0
2023-05-11 10:20:00,135.29,136.0,135.21,135.99,129114.0,128.7573,129.4331,128.6812,129.4235,129114.0
2023-05-11 10:30:00,136.0,136.07,135.68,135.72,145390.0,129.4331,129.4997,129.1285,129.1666,145390.0
2023-05-11 10:40:00,135.7,136.42,135.7,136.35,136367.0,129.1475,129.8328,129.1475,129.7662,136367.0
2023-05-11 10:50:00,136.35,136.41,135.95,136.0,127895.0,129.7662,129.8233,129.3855,129.4331,127895.0
2023-05-11 11:00:00,136.01,136.33,135.97,136.13,77820.0,129.4426,129.7471,129.4045,129.5568,77820.0
2023-05-11 11:10:00,136.11,136.2,135.95,136.06,74474.0,129.5377,129.6234,129.3855,129.4902,74474.0
2023-05-11 11:20:00,136.05,136.47,136.04,136.44,81571.0,129.4806,129.8804,129.4711,129.8518,81571.0
2023-05-11 11:30:00,136.44,136.66,136.33,136.35,130072.0,129.8518,130.0612,129.7471,129.7662,130072.0
2023-05-11 11:40:00,136.35,136.81,136.33,136.73,116321.0,129.7662,130.2039,129.7471,130.1278,116321.0
2023-05-11 11:50:00,136.73,136.74,136.41,136.44,83781.0,130.1278,130.1373,129.8233,129.8518,83781.0
2023-05-11 12:00:00,136.45,136.55,136.02,136.15,136630.0,129.8613,129.9565,129.4521,129.5758,136630.0
2023-05-11 12:10:00,136.16,136.17,135.89,135.91,89646.0,129.5853,129.5948,129.3284,129.3474,89646.0
2023-05-11 12:20:00,135.92,136.1,135.83,135.94,74382.0,129.3569,129.5282,129.2713,129.376,74382.0
2023-05-11 12:30:00,135.95,136.04,135.88,135.96,68840.0,129.3855,129.4711,129.3188,129.395,68840.0
2023-05-11 12:40:00,135.97,136.07,135.93,136.03,57310.0,129.4045,129.4997,129.3664,129.4616,57310.0
2023-05-11 12:50:00,136.02,136.24,135.94,136.14,59516.0,129.4521,129.6615,129.376,129.5663,59516.0
2023-05-11 13:00:00,136.16,136.29,136.1,136.14,53209.0,129.5853,129.7091,129.5282,129.5663,53209.0
2023-05-11 13:10:00,136.13,136.38,136.09,136.36,59624.0,129.5568,129.7947,129.5187,129.7757,59624.0
2023-05-11 13:20:00,136.36,136.4,136.07,136.19,55547.0,129.7757,129.8137,129.4997,129.6139,55547.0
2023-05-11 13:30:00,136.21,136.33,136.1,136.3,55405.0,129.6329,129.7471,129.5282,129.7186,55405.0
2023-05-11 13:40:00,136.29,136.33,135.86,135.91,92837.0,129.7091,129.7471,129.2998,129.3474,92837.0
2023-05-11 13:50:00,135.9,136.15,135.8,136.13,123416.0,129.3379,129.5758,129.2427,129.5568,123416.0
2023-05-11 14:00:00,136.15,136.17,136.04,136.14,53674.0,129.5758,129.5948,129.4711,129.5663,53674.0
2023-05-11 14:10:00,136.15,136.2,135.87,135.89,68177.0,129.5758,129.6234,129.3093,129.3284,68177.0
2023-05-11 14:20:00,135.86,136.13,135.82,136.13,76322.0,129.2998,129.5568,129.2617,129.5568,76322.0
2023-05-11 14:30:00,136.12,136.3,136.12,136.28,60217.0,129.5473,129.7186,129.5473,129.6995,60217.0
2023-05-11 14:40:00,136.3,136.4,136.14,136.19,94474.0,129.7186,129.8137,129.5663,129.6139,94474.0
2023-05-11 14:50:00,136.18,136.26,136.12,136.16,124789.0,129.6044,129.6805,129.5473,129.5853,124789.0
2023-05-11 15:00:00,136.17,136.3,136.12,136.26,64062.0,129.5948,129.7186,129.5473,129.6805,64062.0
2023-05-11 15:10:00,136.26,136.26,136.05,136.13,78747.0,129.6805,129.6805,129.4806,129.5568,78747.0
2023-05-11 15:20:00,136.12,136.19,136.05,136.07,73275.0,129.5473,129.6139,129.4806,129.4997,73275.0
2023-05-11 15:30:00,136.07,136.19,136.02,136.02,162813.0,129.4997,129.6139,129.4521,129.4521,162813.0
2023-05-11 15:40:00,136.02,136.04,135.81,135.93,138508.0,129.4521,129.4711,129.2522,129.3664,138508.0
2023-05-11 15:50:00,135.92,136.17,135.8,136.05,442220.0,129.3569,129.5948,129.2427,129.4806,442220.0
2023-05-12 09:30:00,136.74,136.99,135.67,135.84,290232.0,130.1373,130.3753,129.119,129.2808,290232.0
2023-05-12 09:40:00,135.82,135.88,134.94,135.02,256415.0,129.2617,129.3188,128.4242,128.5004,256415.0
2023-05-12 09:50:00,135.01,135.39,134.95,135.04,144150.0,128.4909,128.8525,128.4338,128.5194,144150.0
2023-05-12 10:00:00,135.01,135.29,134.79,135.08,217048.0,128.4909,128.7573,128.2815,128.5575,217048.0
2023-05-12 10:10:00,135.09,135.21,134.72,134.84,134663.0,128.567,128.6812,128.2149,128.3291,134663.0
2023-05-12 10:20:00,134.86,134.91,134.27,134.28,217032.0,128.3481,128.3957,127.7866,127.7961,217032.0
2023-05-12 10:30:00,134.28,134.65,134.24,134.52,169565.0,127.7961,128.1482,127.758,128.0245,169565.0
2023-05-12 10:40:00,134.5,134.69,134.34,134.38,121506.0,128.0055,128.1863,127.8532,127.8913,121506.0
2023-05-12 10:50:00,134.39,134.47,134.22,134.4,167481.0,127.9008,127.9769,127.739,127.9103,167481.0
2023-05-12 11:00:00,134.41,134.6,134.31,134.37,167256.0,127.9198,128.1007,127.8247,127.8818,167256.0
2023-05-12 11:10:00,134.36,134.4,134.13,134.33,133042.0,127.8722,127.9103,127.6534,127.8437,133042.0
2023-05-12 11:20:00,134.33,134.46,134.19,134.34,109324.0,127.8437,127.9674,127.7105,127.8532,109324.0
2023-05-12 11:30:00,134.34,134.43,134.27,134.28,101961.0,127.8532,127.9389,127.7866,127.7961,101961.0
2023-05-12 11:40:00,134.27,134.45,134.22,134.38,86833.0,127.7866,127.9579,127.739,127.8913,86833.0
2023-05-12 11:50:00,134.39,134.51,134.35,134.43,73576.0,127.9008,128.015,127.8627,127.9389,73576.0
2023-05-12 12:00:00,134.43,134.5,134.18,134.3,97108.0,127.9389,128.0055,127.7009,127.8151,97108.0
2023-05-12 12:10:00,134.3,134.31,134.08,134.23,66176.0,127.8151,127.8247,127.6058,127.7485,66176.0
2023-05-12 12:20:00,134.24,134.25,133.93,133.97,84190.0,127.758,127.7676,127.463,127.5011,84190.0
2023-05-12 12:30:00,133.95,134.19,133.9,133.98,90423.0,127.482,127.7105,127.4345,127.5106,90423.0
2023-05-12 12:40:00,133.98,134.0,133.77,133.86,73783.0,127.5106,127.5296,127.3107,127.3964,73783.0
2023-05-12 12:50:00,133.88,133.92,133.77,133.77,51701.0,127.4154,127.4535,127.3107,127.3107,51701.0
2023-05-12 13:00:00,133.77,133.92,133.7,133.89,79724.0,127.3107,127.4535,127.2441,127.4249,79724.0
2023-05-12 13:10:00,133.89,133.91,133.62,133.67,167506.0,127.4249,127.444,127.168,127.2156,167506.0
2023-05-12 13:20:00,133.67,134.02,133.66,133.95,201061.0,127.2156,127.5487,127.206,127.482,201061.0
2023-05-12 13:30:00,133.94,134.05,133.76,133.82,90610.0,127.4725,127.5772,127.3012,127.3583,90610.0
2023-05-12 13:40:00,133.81,133.87,133.59,133.64,112548.0,127.3488,127.4059,127.1394,127.187,112548.0
2023-05-12 13:50:00,133.65,133.67,133.48,133.6,111515.0,127.1965,127.2156,127.0347,127.1489,111515.0
2023-05-12 14:00:00,133.6,133.72,133.52,133.55,62544.0,127.1489,127.2631,127.0728,127.1014,62544.0
2023-05-12 14:10:00,133.53,133.61,133.3,133.37,126334.0,127.0823,127.1585,126.8634,126.93,126334.0
2023-05-12 14:20:00,133.37,133.45,133.26,133.35,118307.0,126.93,127.0062,126.8254,126.911,118307.0
2023-05-12 14:30:00,133.35,133.49,133.25,133.29,130478.0,126.911,127.0443,126.8158,126.8539,130478.0
2023-05-12 14:40:00,133.3,133.38,133.13,133.33,153706.0,126.8634,126.9396,126.7016,126.892,153706.0
2023-05-12 14:50:00,133.35,133.54,133.26,133.38,186065.0,126.911,127.0918,126.8254,126.9396,186065.0
2023-05-12 15:00:00,133.39,133.65,133.33,133.57,126973.0,126.9491,127.1965,126.892,127.1204,126973.0
2023-05-12 15:10:00,133.58,133.71,133.42,133.69,152716.0,127.1299,127.2536,126.9776,127.2346,152716.0
2023-05-12 15:20:00,133.72,133.75,133.55,133.62,130022.0,127.2631,127.2917,127.1014,127.168,130022.0
2023-05-12 15:30:00,133.62,133.76,133.47,133.62,266961.0,127.168,127.3012,127.0252,127.168,266961.0
2023-05-12 15:40:00,133.62,133.76,133.55,133.64,292956.0,127.168,127.3012,127.1014,127.187,292956.0
2023-05-12 15:50:00,133.64,134.11,133.58,134.09,784141.0,127.187,127.6343,127.1299,127.6153,784141.0
2023-05-15 09:30:00,134.25,134.48,134.02,134.27,374677.0,127.7676,127.9865,127.5487,127.7866,374677.0
2023-05-15 09:40:00,134.27,134.45,133.96,134.44,289148.0,127.7866,127.9579,127.4916,127.9484,289148.0
2023-05-15 09:50:00,134.44,134.73,134.23,134.25,196545.0,127.9484,128.2244,127.7485,127.7676,196545.0
2023-05-15 10:00:00,134.24,134.47,134.14,134.17,126682.0,127.758,127.9769,127.6629,127.6914,126682.0
2023-05-15 10:10:00,134.18,134.33,134.05,134.29,94024.0,127.7009,127.8437,127.5772,127.8056,94024.0
2023-05-15 10:20:00,134.31,134.39,134.17,134.32,125438.0,127.8247,127.9008,127.6914,127.8342,125438.0
2023-05-15 10:30:00,134.31,134.44,134.18,134.39,73480.0,127.8247,127.9484,127.7009,127.9008,73480.0
2023-05-15 10:40:00,134.39,134.55,134.32,134.5,63615.0,127.9008,128.0531,127.8342,128.0055,63615.0
2023-05-15 10:50:00,134.53,134.76,134.49,134.58,123185.0,128.034,128.2529,127.996,128.0816,123185.0
2023-05-15 11:00:00,134.57,134.81,134.52,134.63,204480.0,128.0721,128.3005,128.0245,128.1292,204480.0
2023-05-15 11:10:00,134.63,134.8,134.51,134.74,190568.0,128.1292,128.291,128.015,128.2339,190568.0
2023-05-15 11:20:00,134.75,135.04,134.75,134.97,162855.0,128.2434,128.5194,128.2434,128.4528,162855.0
2023-05-15 11:30:00,134.94,135.04,134.84,134.96,120705.0,128.4242,128.5194,128.3291,128.4433,120705.0
2023-05-15 11:40:00,134.94,134.99,134.78,134.95,77946.0,128.4242,128.4718,128.272,128.4338,77946.0
2023-05-15 11:50:00,134.96,134.99,134.77,134.87,78512.0,128.4433,128.4718,128.2624,128.3576,78512.0
2023-05-15 12:00:00,134.88,135.01,134.86,134.93,87808.0,128.3671,128.4909,128.3481,128.4147,87808.0
2023-05-15 12:10:00,134.93,135.23,134.88,135.2,90869.0,128.4147,128.7002,128.3671,128.6717,90869.0
2023-05-15 12:20:00,135.2,135.36,135.16,135.33,95592.0,128.6717,128.824,128.6336,128.7954,95592.0
2023-05-15 12:30:00,135.34,135.45,135.14,135.21,96845.0,128.8049,128.9096,128.6146,128.6812,96845.0
2023-05-15 12:40:00,135.22,135.45,135.09,135.33,95064.0,128.6907,128.9096,128.567,128.7954,95064.0
2023-05-15 12:50:00,135.34,135.42,135.17,135.36,72479.0,128.8049,128.8811,128.6431,128.824,72479.0
2023-05-15 13:00:00,135.35,135.52,135.31,135.52,65366.0,128.8144,128.9762,128.7764,128.9762,65366.0
2023-05-15 13:10:00,135.54,135.67,135.34,135.38,121955.0,128.9953,129.119,128.8049,128.843,121955.0
2023-05-15 13:20:00,135.36,135.4,135.01,135.01,118196.0,128.824,128.862,128.4909,128.4909,118196.0
2023-05-15 13:30:00,135.0,135.1,134.84,134.92,72047.0,128.4813,128.5765,128.3291,128.4052,72047.0
2023-05-15 13:40:00,134.92,134.98,134.75,134.9,57697.0,128.4052,128.4623,128.2434,128.3862,57697.0
2023-05-15 13:50:00,134.91,135.05,134.87,134.97,75683.0,128.3957,128.5289,128.3576,128.4528,75683.0
2023-05-15 14:00:00,134.97,135.02,134.9,134.94,60371.0,128.4528,128.5004,128.3862,128.4242,60371.0
2023-05-15 14:10:00,134.94,134.98,134.78,134.98,132113.0,128.4242,128.4623,128.272,128.4623,132113.0
2023-05-15 14:20:00,134.97,134.98,134.84,134.9,55987.0,128.4528,128.4623,128.3291,128.3862,55987.0
2023-05-15 14:30:00,134.91,134.97,134.85,134.93,54891.0,128.3957,128.4528,128.3386,128.4147,54891.0
2023-05-15 14:40:00,134.94,135.09,134.92,135.01,80667.0,128.4242,128.567,128.4052,128.4909,80667.0
2023-05-15 14:50:00,135.01,135.06,134.89,134.95,104653.0,128.4909,128.5384,128.3767,128.4338,104653.0
2023-05-15 15:00:00,134.95,135.25,134.95,135.24,93785.0,128.4338,128.7193,128.4338,128.7098,93785.0
2023-05-15 15:10:00,135.23,135.24,135.08,135.19,82617.0,128.7002,128.7098,128.5575,128.6622,82617.0
2023-05-15 15:20:00,135.2,135.24,135.09,135.13,83537.0,128.6717,128.7098,128.567,128.6051,83537.0
2023-05-15 15:30:00,135.12,135.22,134.98,135.1,153624.0,128.5955,128.6907,128.4623,128.5765,153624.0
2023-05-15 15:40:00,135.09,135.1,134.86,135.03,179441.0,128.567,128.5765,128.3481,128.5099,179441.0
2023-05-15 15:50:00,135.02,135.27,134.93,135.27,547357.0,128.5004,128.7383,128.4147,128.7383,547357.0
2023-05-16 09:30:00,135.46,135.94,135.1,135.24,215800.0,128.9191,129.376,128.5765,128.7098,215800.0
2023-05-16 09:40:00,135.27,135.73,135.08,135.13,156337.0,128.7383,129.1761,128.5575,128.6051,156337.0
2023-05-16 09:50:00,135.17,135.17,134.56,134.88,208497.0,128.6431,128.6431,128.0626,128.3671,208497.0
2023-05-16 10:00:00,134.86,135.22,134.83,134.85,135933.0,128.3481,128.6907,128.3196,128.3386,135933.0
2023-05-16 10:10:00,134.88,134.89,134.46,134.79,137290.0,128.3671,128.3767,127.9674,128.2815,137290.0
2023-05-16 10:20:00,134.81,134.92,134.62,134.87,162993.0,128.3005,128.4052,128.1197,128.3576,162993.0
2023-05-16 10:30:00,134.95,134.96,134.5,134.66,121131.0,128.4338,128.4433,128.0055,128.1578,121131.0
2023-05-16 10:40:00,134.65,134.69,134.41,134.66,124007.0,128.1482,128.1863,127.9198,128.1578,124007.0
2023-05-16 10:50:00,134.67,134.75,134.53,134.65,128461.0,128.1673,128.2434,128.034,128.1482,128461.0
2023-05-16 11:00:00,134.65,134.78,134.57,134.6,76844.0,128.1482,128.272,128.0721,128.1007,76844.0
2023-05-16 11:10:00,134.6,134.61,134.36,134.59,106696.0,128.1007,128.1102,127.8722,128.0911,106696.0
2023-05-16 11:20:00,134.59,134.81,134.49,134.76,62505.0,128.0911,128.3005,127.996,128.2529,62505.0
2023-05-16 11:30:00,134.76,134.77,134.4,134.46,74073.0,128.2529,128.2624,127.9103,127.9674,74073.0
2023-05-16 11:40:00,134.45,134.52,134.29,134.42,129600.0,127.9579,128.0245,127.8056,127.9293,129600.0
2023-05-16 11:50:00,134.43,134.62,134.2,134.25,102156.0,127.9389,128.1197,127.72,127.7676,102156.0
2023-05-16 12:00:00,134.26,134.56,134.26,134.5,64114.0,127.7771,128.0626,127.7771,128.0055,64114.0
2023-05-16 12:10:00,134.5,134.71,134.5,134.56,57767.0,128.0055,128.2053,128.0055,128.0626,57767.0
2023-05-16 12:20:00,134.56,134.66,134.48,134.54,87259.0,128.0626,128.1578,127.9865,128.0436,87259.0
2023-05-16 12:30:00,134.55,134.59,134.36,134.47,75684.0,128.0531,128.0911,127.8722,127.9769,75684.0
2023-05-16 12:40:00,134.48,134.56,134.16,134.19,91143.0,127.9865,128.0626,127.6819,127.7105,91143.0
2023-05-16 12:50:00,134.2,134.44,134.2,134.38,64182.0,127.72,127.9484,127.72,127.8913,64182.0
2023-05-16 13:00:00,134.4,134.45,134.29,134.32,53433.0,127.9103,127.9579,127.8056,127.8342,53433.0
2023-05-16 13:10:00,134.31,134.31,134.18,134.18,70506.0,127.8247,127.8247,127.7009,127.7009,70506.0
2023-05-16 13:20:00,134.18,134.28,133.96,133.96,104972.0,127.7009,127.7961,127.4916,127.4916,104972.0
2023-05-16 13:30:00,133.98,134.25,133.98,134.2,69183.0,127.5106,127.7676,127.5106,127.72,69183.0
2023-05-16 13:40:00,134.18,134.27,134.03,134.26,83098.0,127.7009,127.7866,127.5582,127.7771,83098.0
2023-05-16 13:50:00,134.27,134.51,134.26,134.48,83107.0,127.7866,128.015,127.7771,127.9865,83107.0
2023-05-16 14:00:00,134.48,134.48,134.31,134.46,69593.0,127.9865,127.9865,127.8247,127.9674,69593.0
2023-05-16 14:10:00,134.44,134.48,134.38,134.41,58197.0,127.9484,127.9865,127.8913,127.9198,58197.0
2023-05-16 14:20:00,134.42,134.42,134.34,134.39,60570.0,127.9293,127.9293,127.8532,127.9008,60570.0
2023-05-16 14:30:00,134.39,134.53,134.31,134.53,76244.0,127.9008,128.034,127.8247,128.034,76244.0
2023-05-16 14:40:00,134.54,134.63,134.53,134.6,81086.0,128.0436,128.1292,128.034,128.1007,81086.0
2023-05-16 14:50:00,134.6,134.75,134.6,134.72,82123.0,128.1007,128.2434,128.1007,128.2149,82123.0
2023-05-16 15:00:00,134.73,134.85,134.71,134.71,89217.0,128.2244,128.3386,128.2053,128.2053,89217.0
2023-05-16 15:10:00,134.7,134.79,134.63,134.65,62899.0,128.1958,128.2815,128.1292,128.1482,62899.0
2023-05-16 15:20:00,134.65,134.77,134.63,134.75,76711.0,128.1482,128.2624,128.1292,128.2434,76711.0
2023-05-16 15:30:00,134.74,134.77,134.56,134.61,112817.0,128.2339,128.2624,128.0626,128.1102,112817.0
2023-05-16 15:40:00,134.6,134.7,134.49,134.52,120932.0,128.1007,128.1958,127.996,128.0245,120932.0
2023-05-16 15:50:00,134.52,134.52,134.24,134.31,432161.0,128.0245,128.0245,127.758,127.8247,432161.0
2023-05-17 09:30:00,135.9,136.5,135.7,136.49,499568.0,129.3379,129.9089,129.1475,129.8994,499568.0
2023-05-17 09:40:00,136.48,136.88,136.12,136.14,368024.0,129.8899,130.2706,129.5473,129.5663,368024.0
2023-05-17 09:50:00,136.14,136.22,135.63,135.85,316363.0,129.5663,129.6424,129.0809,129.2903,316363.0
2023-05-17 10:00:00,135.85,136.01,135.64,135.94,192082.0,129.2903,129.4426,129.0904,129.376,192082.0
2023-05-17 10:10:00,135.94,136.01,135.46,135.59,192755.0,129.376,129.4426,128.9191,129.0429,192755.0
2023-05-17 10:20:00,135.59,136.35,135.57,136.31,203058.0,129.0429,129.7662,129.0238,129.7281,203058.0
2023-05-17 10:30:00,136.31,136.46,136.26,136.3,131885.0,129.7281,129.8708,129.6805,129.7186,131885.0
2023-05-17 10:40:00,136.29,136.34,136.09,136.2,83067.0,129.7091,129.7566,129.5187,129.6234,83067.0
2023-05-17 10:50:00,136.19,136.32,136.13,136.17,71937.0,129.6139,129.7376,129.5568,129.5948,71937.0
2023-05-17 11:00:00,136.16,136.61,136.13,136.53,128438.0,129.5853,130.0136,129.5568,129.9375,128438.0
2023-05-17 11:10:00,136.55,137.0,136.45,136.82,156715.0,129.9565,130.3848,129.8613,130.2135,156715.0
2023-05-17 11:20:00,136.84,137.02,136.77,136.88,153116.0,130.2325,130.4038,130.1659,130.2706,153116.0
2023-05-17 11:30:00,136.85,136.96,136.63,136.93,129943.0,130.242,130.3467,130.0326,130.3181,129943.0
2023-05-17 11:40:00,136.94,137.15,136.84,137.07,145268.0,130.3277,130.5275,130.2325,130.4514,145268.0
2023-05-17 11:50:00,137.06,137.3,137.06,137.09,78067.0,130.4419,130.6703,130.4419,130.4704,78067.0
2023-05-17 12:00:00,137.09,137.32,137.08,137.23,106336.0,130.4704,130.6893,130.4609,130.6037,106336.0
2023-05-17 12:10:00,137.23,137.44,137.23,137.42,97437.0,130.6037,130.8035,130.6037,130.7845,97437.0
2023-05-17 12:20:00,137.43,137.8,137.43,137.77,243108.0,130.794,131.1461,130.794,131.1176,243108.0
2023-05-17 12:30:00,137.77,138.08,137.76,138.08,280728.0,131.1176,131.4126,131.1081,131.4126,280728.0
2023-05-17 12:40:00,138.09,138.36,137.93,138.35,190405.0,131.4221,131.6791,131.2699,131.6696,190405.0
2023-05-17 12:50:00,138.34,138.34,138.12,138.18,162781.0,131.6601,131.6601,131.4507,131.5078,162781.0
2023-05-17 13:00:00,138.2,138.59,138.19,138.37,185646.0,131.5268,131.898,131.5173,131.6886,185646.0
2023-05-17 13:10:00,138.36,138.36,138.0,138.04,162213.0,131.6791,131.6791,131.3365,131.3746,162213.0
2023-05-17 13:20:00,138.06,138.29,138.06,138.16,197197.0,131.3936,131.6125,131.3936,131.4888,197197.0
2023-05-17 13:30:00,138.17,138.45,138.17,138.36,142172.0,131.4983,131.7648,131.4983,131.6791,142172.0
2023-05-17 13:40:00,138.37,138.55,138.27,138.36,165630.0,131.6886,131.8599,131.5934,131.6791,165630.0
2023-05-17 13:50:00,138.36,138.47,138.21,138.34,111216.0,131.6791,131.7838,131.5363,131.6601,111216.0
2023-05-17 14:00:00,138.34,138.4,138.11,138.26,134491.0,131.6601,131.7172,131.4412,131.5839,134491.0
2023-05-17 14:10:00,138.28,138.47,138.28,138.46,164247.0,131.603,131.7838,131.603,131.7743,164247.0
2023-05-17 14:20:00,138.45,138.53,138.33,138.4,77840.0,131.7648,131.8409,131.6505,131.7172,77840.0
2023-05-17 14:30:00,138.41,138.49,138.21,138.4,168705.0,131.7267,131.8028,131.5363,131.7172,168705.0
2023-05-17 14:40:00,138.41,138.51,138.34,138.49,141530.0,131.7267,131.8219,131.6601,131.8028,141530.0
2023-05-17 14:50:00,138.49,138.5,138.24,138.27,133640.0,131.8028,131.8123,131.5649,131.5934,133640.0
2023-05-17 15:00:00,138.27,138.41,138.15,138.38,109255.0,131.5934,131.7267,131.4792,131.6981,109255.0
2023-05-17 15:10:00,138.38,138.41,138.15,138.23,137653.0,131.6981,131.7267,131.4792,131.5554,137653.0
2023-05-17 15:20:00,138.22,138.23,138.01,138.16,146820.0,131.5459,131.5554,131.346,131.4888,146820.0
2023-05-17 15:30:00,138.17,138.27,138.03,138.07,205863.0,131.4983,131.5934,131.365,131.4031,205863.0
2023-05-17 15:40:00,138.07,138.16,137.9,138.15,324765.0,131.4031,131.4888,131.2413,131.4792,324765.0
2023-05-17 15:50:00,138.13,138.49,138.11,138.48,755080.0,131.4602,131.8028,131.4412,131.7933,755080.0
2023-05-18 09:30:00,138.27,138.36,137.91,138.08,320146.0,131.5934,131.6791,131.2508,131.4126,320146.0
2023-05-18 09:40:00,138.08,138.55,138.03,138.08,275535.0,131.4126,131.8599,131.365,131.4126,275535.0
2023-05-18 09:50:00,138.07,138.14,137.84,138.05,197264.0,131.4031,131.4697,131.1842,131.3841,197264.0
2023-05-18 10:00:00,138.1,138.3,137.98,138.22,113549.0,131.4317,131.622,131.3174,131.5459,113549.0
2023-05-18 10:10:00,138.23,138.7,138.08,138.7,183599.0,131.5554,132.0027,131.4126,132.0027,183599.0
2023-05-18 10:20:00,138.69,138.88,138.57,138.79,288547.0,131.9932,132.174,131.879,132.0883,288547.0
2023-05-18 10:30:00,138.79,139.23,138.62,139.21,319134.0,132.0883,132.5071,131.9265,132.4881,319134.0
2023-05-18 10:40:00,139.19,139.23,138.62,138.87,209655.0,132.469,132.5071,131.9265,132.1645,209655.0
2023-05-18 10:50:00,138.87,138.88,138.42,138.46,181163.0,132.1645,132.174,131.7362,131.7743,181163.0
2023-05-18 11:00:00,138.47,138.56,138.18,138.25,242809.0,131.7838,131.8694,131.5078,131.5744,242809.0
2023-05-18 11:10:00,138.24,138.42,138.13,138.33,142456.0,131.5649,131.7362,131.4602,131.6505,142456.0
2023-05-18 11:20:00,138.33,138.35,138.13,138.29,103743.0,131.6505,131.6696,131.4602,131.6125,103743.0
2023-05-18 11:30:00,138.3,138.42,138.12,138.16,117657.0,131.622,131.7362,131.4507,131.4888,117657.0
2023-05-18 11:40:00,138.17,138.27,138.07,138.1,105775.0,131.4983,131.5934,131.4031,131.4317,105775.0
2023-05-18 11:50:00,138.12,138.25,137.91,138.1,195610.0,131.4507,131.5744,131.2508,131.4317,195610.0
2023-05-18 12:00:00,138.1,138.23,137.98,138.12,131616.0,131.4317,131.5554,131.3174,131.4507,131616.0
2023-05-18 12:10:00,138.11,138.17,137.76,138.17,187097.0,131.4412,131.4983,131.1081,131.4983,187097.0
2023-05-18 12:20:00,138.17,138.39,138.05,138.08,120658.0,131.4983,131.7077,131.3841,131.4126,120658.0
2023-05-18 12:30:00,138.07,138.12,137.93,138.09,116295.0,131.4031,131.4507,131.2699,131.4221,116295.0
2023-05-18 12:40:00,138.08,138.28,138.01,138.11,154984.0,131.4126,131.603,131.346,131.4412,154984.0
2023-05-18 12:50:00,138.09,138.17,137.91,138.02,103346.0,131.4221,131.4983,131.2508,131.3555,103346.0
2023-05-18 13:00:00,138.03,138.07,137.81,137.93,57366.0,131.365,131.4031,131.1557,131.2699,57366.0
2023-05-18 13:10:00,137.92,138.33,137.86,138.23,84810.0,131.2603,131.6505,131.2032,131.5554,84810.0
2023-05-18 13:20:00,138.22,138.31,138.07,138.09,141627.0,131.5459,131.6315,131.4031,131.4221,141627.0
2023-05-18 13:30:00,138.09,138.22,138.04,138.11,62138.0,131.4221,131.5459,131.3746,131.4412,62138.0
2023-05-18 13:40:00,138.09,138.14,137.94,138.11,78419.0,131.4221,131.4697,131.2794,131.4412,78419.0
2023-05-18 13:50:00,138.13,138.13,137.86,137.93,70736.0,131.4602,131.4602,131.2032,131.2699,70736.0
2023-05-18 14:00:00,137.93,138.08,137.79,138.07,158640.0,131.2699,131.4126,131.1366,131.4031,158640.0
2023-05-18 14:10:00,138.08,138.23,137.99,138.2,115363.0,131.4126,131.5554,131.327,131.5268,115363.0
2023-05-18 14:20:00,138.21,138.42,138.21,138.27,145913.0,131.5363,131.7362,131.5363,131.5934,145913.0
2023-05-18 14:30:00,138.27,138.38,138.26,138.33,86710.0,131.5934,131.6981,131.5839,131.6505,86710.0
2023-05-18 14:40:00,138.34,138.45,138.27,138.42,57434.0,131.6601,131.7648,131.5934,131.7362,57434.0
2023-05-18 14:50:00,138.42,138.61,138.39,138.61,98792.0,131.7362,131.917,131.7077,131.917,98792.0
2023-05-18 15:00:00,138.61,138.72,138.48,138.6,153109.0,131.917,132.0217,131.7933,131.9075,153109.0
2023-05-18 15:10:00,138.62,138.81,138.54,138.8,102378.0,131.9265,132.1074,131.8504,132.0979,102378.0
2023-05-18 15:20:00,138.81,138.91,138.7,138.88,141456.0,132.1074,132.2025,132.0027,132.174,141456.0
2023-05-18 15:30:00,138.88,139.15,138.85,139.12,195078.0,132.174,132.431,132.1454,132.4024,195078.0
2023-05-18 15:40:00,139.11,139.6,139.1,139.44,368848.0,132.3929,132.8592,132.3834,132.707,368848.0
2023-05-18 15:50:00,139.45,139.73,139.36,139.46,755579.0,132.7165,132.9829,132.6308,132.726,755579.0
2023-05-19 09:30:00,139.79,140.3,139.55,139.99,1173949.0,133.04,133.5254,132.8116,133.2304,1173949.0
2023-05-19 09:40:00,139.99,140.4,139.78,139.89,209865.0,133.2304,133.6206,133.0305,133.1352,209865.0
2023-05-19 09:50:00,139.87,140.41,139.75,140.07,240891.0,133.1162,133.6301,133.002,133.3065,240891.0
2023-05-19 10:00:00,140.07,140.16,139.94,140.11,220926.0,133.3065,133.3922,133.1828,133.3446,220926.0
2023-05-19 10:10:00,140.1,140.12,139.85,139.86,166663.0,133.3351,133.3541,133.0972,133.1067,166663.0
2023-05-19 10:20:00,139.86,140.33,139.8,140.28,171203.0,133.1067,133.554,133.0496,133.5064,171203.0
2023-05-19 10:30:00,140.28,140.37,139.82,139.86,294861.0,133.5064,133.592,133.0686,133.1067,294861.0
2023-05-19 10:40:00,139.87,140.16,139.79,140.04,82207.0,133.1162,133.3922,133.04,133.278,82207.0
2023-05-19 10:50:00,140.03,140.38,140.02,140.36,97909.0,133.2685,133.6016,133.2589,133.5825,97909.0
2023-05-19 11:00:00,140.35,140.49,139.97,139.99,130914.0,133.573,133.7062,133.2114,133.2304,130914.0
2023-05-19 11:10:00,139.96,140.05,139.02,139.24,356280.0,133.2018,133.2875,132.3072,132.5166,356280.0
2023-05-19 11:20:00,139.24,139.65,138.84,138.85,295971.0,132.5166,132.9068,132.1359,132.1454,295971.0
2023-05-19 11:30:00,138.84,138.99,138.29,138.47,221847.0,132.1359,132.2787,131.6125,131.7838,221847.0
2023-05-19 11:40:00,138.46,138.91,138.25,138.89,221369.0,131.7743,132.2025,131.5744,132.1835,221369.0
2023-05-19 11:50:00,138.91,139.01,138.55,138.62,184421.0,132.2025,132.2977,131.8599,131.9265,184421.0
2023-05-19 12:00:00,138.62,138.8,138.48,138.6,112546.0,131.9265,132.0979,131.7933,131.9075,112546.0
2023-05-19 12:10:00,138.61,138.9,138.56,138.9,100990.0,131.917,132.193,131.8694,132.193,100990.0
2023-05-19 12:20:00,138.89,139.0,138.75,138.76,118912.0,132.1835,132.2882,132.0503,132.0598,118912.0
2023-05-19 12:30:00,138.74,138.74,138.12,138.55,178262.0,132.0408,132.0408,131.4507,131.8599,178262.0
2023-05-19 12:40:00,138.56,138.9,138.56,138.89,107214.0,131.8694,132.193,131.8694,132.1835,107214.0
2023-05-19 12:50:00,138.91,139.07,138.84,139.04,122383.0,132.2025,132.3548,132.1359,132.3263,122383.0
2023-05-19 13:00:00,139.04,139.09,138.89,138.99,84161.0,132.3263,132.3739,132.1835,132.2787,84161.0
2023-05-19 13:10:00,138.98,139.18,138.9,139.13,73325.0,132.2692,132.4595,132.193,132.4119,73325.0
2023-05-19 13:20:00,139.13,139.13,138.89,139.0,93965.0,132.4119,132.4119,132.1835,132.2882,93965.0
2023-05-19 13:30:00,138.99,139.07,138.8,138.89,98536.0,132.2787,132.3548,132.0979,132.1835,98536.0
2023-05-19 13:40:00,138.89,138.99,138.76,138.8,92268.0,132.1835,132.2787,132.0598,132.0979,92268.0
2023-05-19 13:50:00,138.79,138.93,138.73,138.76,79330.0,132.0883,132.2216,132.0312,132.0598,79330.0
2023-05-19 14:00:00,138.78,138.98,138.71,138.9,93270.0,132.0788,132.2692,132.0122,132.193,93270.0
2023-05-19 14:10:00,138.91,139.09,138.79,139.06,162373.0,132.2025,132.3739,132.0883,132.3453,162373.0
2023-05-19 14:20:00,139.07,139.14,138.96,139.0,82139.0,132.3548,132.4214,132.2501,132.2882,82139.0
2023-05-19 14:30:00,139.0,139.19,138.92,139.09,116886.0,132.2882,132.469,132.2121,132.3739,116886.0
2023-05-19 14:40:00,139.11,139.15,138.89,138.95,90015.0,132.3929,132.431,132.1835,132.2406,90015.0
2023-05-19 14:50:00,138.95,139.27,138.93,139.22,94713.0,132.2406,132.5452,132.2216,132.4976,94713.0
2023-05-19 15:00:00,139.22,139.24,138.88,138.96,94531.0,132.4976,132.5166,132.174,132.2501,94531.0
2023-05-19 15:10:00,138.95,139.08,138.95,138.99,136366.0,132.2406,132.3643,132.2406,132.2787,136366.0
2023-05-19 15:20:00,138.98,138.99,138.77,138.82,149052.0,132.2692,132.2787,132.0693,132.1169,149052.0
2023-05-19 15:30:00,138.81,139.03,138.65,139.02,153671.0,132.1074,132.3167,131.9551,132.3072,153671.0
2023-05-19 15:40:00,139.01,139.3,138.99,139.17,222932.0,132.2977,132.5737,132.2787,132.45,222932.0
2023-05-19 15:50:00,139.18,139.41,139.11,139.18,577319.0,132.4595,132.6784,132.3929,132.4595,577319.0
2023-05-22 09:30:00,141.0,141.64,140.25,141.39,884715.0,134.1916,134.8007,133.4778,134.5628,884715.0
2023-05-22 09:40:00,141.38,141.4,139.95,140.17,290389.0,134.5533,134.5723,133.1923,133.4017,290389.0
2023-05-22 09:50:00,140.21,140.28,139.64,139.74,220330.0,133.4398,133.5064,132.8973,132.9925,220330.0
2023-05-22 10:00:00,139.73,139.92,139.04,139.13,248988.0,132.9829,133.1638,132.3263,132.4119,248988.0
2023-05-22 10:10:00,139.14,139.79,139.12,139.75,278793.0,132.4214,133.04,132.4024,133.002,278793.0
2023-05-22 10:20:00,139.76,140.12,139.45,139.92,226344.0,133.0115,133.3541,132.7165,133.1638,226344.0
2023-05-22 10:30:00,139.93,140.0,139.54,139.55,169974.0,133.1733,133.2399,132.8021,132.8116,169974.0
2023-05-22 10:40:00,139.56,139.57,138.96,139.0,169761.0,132.8212,132.8307,132.2501,132.2882,169761.0
2023-05-22 10:50:00,139.0,139.12,138.54,138.83,151474.0,132.2882,132.4024,131.8504,132.1264,151474.0
2023-05-22 11:00:00,138.84,139.27,138.79,139.12,147888.0,132.1359,132.5452,132.0883,132.4024,147888.0
2023-05-22 11:10:00,139.12,139.12,138.76,138.81,93351.0,132.4024,132.4024,132.0598,132.1074,93351.0
2023-05-22 11:20:00,138.81,138.88,138.6,138.84,206681.0,132.1074,132.174,131.9075,132.1359,206681.0
2023-05-22 11:30:00,138.86,138.94,138.7,138.79,143715.0,132.155,132.2311,132.0027,132.0883,143715.0
2023-05-22 11:40:00,138.78,139.12,138.72,138.91,140688.0,132.0788,132.4024,132.0217,132.2025,140688.0
2023-05-22 11:50:00,138.91,139.08,138.68,139.06,194523.0,132.2025,132.3643,131.9836,132.3453,194523.0
2023-05-22 12:00:00,139.06,139.14,138.69,138.8,175708.0,132.3453,132.4214,131.9932,132.0979,175708.0
2023-05-22 12:10:00,138.79,138.97,138.42,138.47,124112.0,132.0883,132.2596,131.7362,131.7838,124112.0
2023-05-22 12:20:00,138.47,138.52,138.07,138.11,140180.0,131.7838,131.8314,131.4031,131.4412,140180.0
2023-05-22 12:30:00,138.1,138.15,137.87,138.1,189532.0,131.4317,131.4792,131.2128,131.4317,189532.0
2023-05-22 12:40:00,138.1,138.23,137.95,138.01,120458.0,131.4317,131.5554,131.2889,131.346,120458.0
2023-05-22 12:50:00,138.0,138.11,137.94,138.06,106383.0,131.3365,131.4412,131.2794,131.3936,106383.0
2023-05-22 13:00:00,138.08,138.39,138.08,138.16,179056.0,131.4126,131.7077,131.4126,131.4888,179056.0
2023-05-22 13:10:00,138.16,138.23,137.66,137.96,241424.0,131.4888,131.5554,131.0129,131.2984,241424.0
2023-05-22 13:20:00,137.95,138.05,137.8,137.81,123055.0,131.2889,131.3841,131.1461,131.1557,123055.0
2023-05-22 13:30:00,137.8,137.96,137.72,137.85,130735.0,131.1461,131.2984,131.07,131.1937,130735.0
2023-05-22 13:40:00,137.87,138.09,137.86,137.96,111474.0,131.2128,131.4221,131.2032,131.2984,111474.0
2023-05-22 13:50:00,137.95,138.16,137.93,138.12,87005.0,131.2889,131.4888,131.2699,131.4507,87005.0
2023-05-22 14:00:00,138.13,138.3,137.99,138.05,94839.0,131.4602,131.622,131.327,131.3841,94839.0
2023-05-22 14:10:00,138.05,138.11,137.91,137.98,78865.0,131.3841,131.4412,131.2508,131.3174,78865.0
2023-05-22 14:20:00,138.0,138.17,137.91,138.12,90565.0,131.3365,131.4983,131.2508,131.4507,90565.0
2023-05-22 14:30:00,138.12,138.19,138.03,138.11,96184.0,131.4507,131.5173,131.365,131.4412,96184.0
2023-05-22 14:40:00,138.12,138.47,138.11,138.28,157089.0,131.4507,131.7838,131.4412,131.603,157089.0
2023-05-22 14:50:00,138.26,138.37,137.98,138.03,152152.0,131.5839,131.6886,131.3174,131.365,152152.0
2023-05-22 15:00:00,138.02,138.4,138.02,138.3,179882.0,131.3555,131.7172,131.3555,131.622,179882.0
2023-05-22 15:10:00,138.3,138.38,138.18,138.34,139885.0,131.622,131.6981,131.5078,131.6601,139885.0
2023-05-22 15:20:00,138.35,138.35,138.11,138.23,166259.0,131.6696,131.6696,131.4412,131.5554,166259.0
2023-05-22 15:30:00,138.24,138.32,138.05,138.09,203265.0,131.5649,131.641,131.3841,131.4221,203265.0
2023-05-22 15:40:00,138.09,138.15,137.98,138.0,188643.0,131.4221,131.4792,131.3174,131.3365,188643.0
2023-05-22 15:50:00,138.0,138.07,137.92,138.06,620751.0,131.3365,131.4031,131.2603,131.3936,620751.0
2023-05-23 09:30:00,137.54,138.41,137.43,137.71,373500.0,130.8987,131.7267,130.794,131.0605,373500.0
2023-05-23 09:40:00,137.69,138.37,137.63,138.28,213278.0,131.0415,131.6886,130.9843,131.603,213278.0
2023-05-23 09:50:00,138.28,138.47,138.18,138.31,160805.0,131.603,131.7838,131.5078,131.6315,160805.0
2023-05-23 10:00:00,138.34,138.59,138.18,138.58,162619.0,131.6601,131.898,131.5078,131.8885,162619.0
2023-05-23 10:10:00,138.57,138.63,138.04,138.06,152536.0,131.879,131.9361,131.3746,131.3936,152536.0
2023-05-23 10:20:00,138.08,138.55,138.02,138.53,110882.0,131.4126,131.8599,131.3555,131.8409,110882.0
2023-05-23 10:30:00,138.53,138.99,138.51,138.99,173206.0,131.8409,132.2787,131.8219,132.2787,173206.0
2023-05-23 10:40:00,138.98,139.03,138.16,138.27,214801.0,132.2692,132.3167,131.4888,131.5934,214801.0
2023-05-23 10:50:00,138.26,138.26,137.96,138.01,122862.0,131.5839,131.5839,131.2984,131.346,122862.0
2023-05-23 11:00:00,138.01,138.16,137.86,137.94,127625.0,131.346,131.4888,131.2032,131.2794,127625.0
2023-05-23 11:10:00,137.93,138.0,137.65,137.74,109368.0,131.2699,131.3365,131.0034,131.089,109368.0
2023-05-23 11:20:00,137.73,138.09,137.68,138.03,111946.0,131.0795,131.4221,131.0319,131.365,111946.0
2023-05-23 11:30:00,138.03,138.11,137.9,138.03,104492.0,131.365,131.4412,131.2413,131.365,104492.0
2023-05-23 11:40:00,138.06,138.12,137.83,137.94,91241.0,131.3936,131.4507,131.1747,131.2794,91241.0
2023-05-23 11:50:00,137.95,138.28,137.89,137.93,121481.0,131.2889,131.603,131.2318,131.2699,121481.0
2023-05-23 12:00:00,137.94,138.1,137.75,137.97,181833.0,131.2794,131.4317,131.0986,131.3079,181833.0
2023-05-23 12:10:00,137.95,138.18,137.91,137.96,170838.0,131.2889,131.5078,131.2508,131.2984,170838.0
2023-05-23 12:20:00,137.94,138.11,137.87,137.99,91973.0,131.2794,131.4412,131.2128,131.327,91973.0
2023-05-23 12:30:00,137.97,138.08,137.53,137.66,117883.0,131.3079,131.4126,130.8892,131.0129,117883.0
2023-05-23 12:40:00,137.67,137.86,137.52,137.62,105492.0,131.0224,131.2032,130.8797,130.9748,105492.0
2023-05-23 12:50:00,137.61,137.91,137.59,137.76,73969.0,130.9653,131.2508,130.9463,131.1081,73969.0
2023-05-23 13:00:00,137.78,137.89,137.65,137.82,73275.0,131.1271,131.2318,131.0034,131.1652,73275.0
2023-05-23 13:10:00,137.84,138.03,137.79,138.01,83687.0,131.1842,131.365,131.1366,131.346,83687.0
2023-05-23 13:20:00,138.01,138.02,137.57,137.6,99311.0,131.346,131.3555,130.9272,130.9558,99311.0
2023-05-23 13:30:00,137.6,137.68,137.35,137.63,136403.0,130.9558,131.0319,130.7179,130.9843,136403.0
2023-05-23 13:40:00,137.63,137.74,137.35,137.37,94377.0,130.9843,131.089,130.7179,130.7369,94377.0
2023-05-23 13:50:00,137.35,137.42,137.3,137.35,91993.0,130.7179,130.7845,130.6703,130.7179,91993.0
2023-05-23 14:00:00,137.36,137.67,137.32,137.51,94587.0,130.7274,131.0224,130.6893,130.8701,94587.0
2023-05-23 14:10:00,137.5,137.5,137.13,137.19,109447.0,130.8606,130.8606,130.5085,130.5656,109447.0
2023-05-23 14:20:00,137.18,137.23,136.69,136.79,204061.0,130.5561,130.6037,130.0897,130.1849,204061.0
2023-05-23 14:30:00,136.8,137.15,136.7,136.75,140855.0,130.1944,130.5275,130.0993,130.1468,140855.0
2023-05-23 14:40:00,136.74,136.78,136.59,136.66,126304.0,130.1373,130.1754,129.9946,130.0612,126304.0
2023-05-23 14:50:00,136.65,136.9,136.62,136.83,95537.0,130.0517,130.2896,130.0231,130.223,95537.0
2023-05-23 15:00:00,136.83,136.86,136.59,136.7,94762.0,130.223,130.2515,129.9946,130.0993,94762.0
2023-05-23 15:10:00,136.69,136.85,136.52,136.54,102115.0,130.0897,130.242,129.9279,129.947,102115.0
2023-05-23 15:20:00,136.54,136.77,136.5,136.65,122615.0,129.947,130.1659,129.9089,130.0517,122615.0
2023-05-23 15:30:00,136.65,136.81,136.57,136.71,137793.0,130.0517,130.2039,129.9755,130.1088,137793.0
2023-05-23 15:40:00,136.7,136.78,136.55,136.55,203012.0,130.0993,130.1754,129.9565,129.9565,203012.0
2023-05-23 15:50:00,136.54,136.71,136.45,136.57,642843.0,129.947,130.1088,129.8613,129.9755,642843.0
2023-05-24 09:30:00,135.4,136.35,135.35,135.68,414772.0,128.862,129.7662,128.8144,129.1285,414772.0
2023-05-24 09:40:00,135.71,136.21,135.47,136.21,226925.0,129.1571,129.6329,128.9286,129.6329,226925.0
2023-05-24 09:50:00,136.19,136.22,135.42,135.66,221033.0,129.6139,129.6424,128.8811,129.1095,221033.0
2023-05-24 10:00:00,135.67,135.85,135.37,135.6,135979.0,129.119,129.2903,128.8335,129.0524,135979.0
2023-05-24 10:10:00,135.6,135.84,135.46,135.76,128428.0,129.0524,129.2808,128.9191,129.2046,128428.0
2023-05-24 10:20:00,135.74,135.78,135.14,135.28,132370.0,129.1856,129.2237,128.6146,128.7478,132370.0
2023-05-24 10:30:00,135.28,135.65,135.27,135.48,134618.0,128.7478,129.1,128.7383,128.9382,134618.0
2023-05-24 10:40:00,135.47,135.51,135.26,135.45,208881.0,128.9286,128.9667,128.7288,128.9096,208881.0
2023-05-24 10:50:00,135.46,135.66,135.34,135.47,86158.0,128.9191,129.1095,128.8049,128.9286,86158.0
2023-05-24 11:00:00,135.48,135.54,135.32,135.4,92210.0,128.9382,128.9953,128.7859,128.862,92210.0
2023-05-24 11:10:00,135.41,135.56,135.34,135.46,82417.0,128.8715,129.0143,128.8049,128.9191,82417.0
2023-05-24 11:20:00,135.48,136.0,135.48,135.71,170980.0,128.9382,129.4331,128.9382,129.1571,170980.0
2023-05-24 11:30:00,135.73,135.73,135.46,135.64,111283.0,129.1761,129.1761,128.9191,129.0904,111283.0
2023-05-24 11:40:00,135.65,135.74,135.35,135.56,110370.0,129.1,129.1856,128.8144,129.0143,110370.0
2023-05-24 11:50:00,135.57,135.63,135.35,135.38,85330.0,129.0238,129.0809,128.8144,128.843,85330.0
2023-05-24 12:00:00,135.39,135.53,135.37,135.37,65845.0,128.8525,128.9857,128.8335,128.8335,65845.0
2023-05-24 12:10:00,135.38,135.42,135.17,135.33,135971.0,128.843,128.8811,128.6431,128.7954,135971.0
2023-05-24 12:20:00,135.32,135.35,135.14,135.29,90249.0,128.7859,128.8144,128.6146,128.7573,90249.0
2023-05-24 12:30:00,135.31,135.54,135.2,135.53,77133.0,128.7764,128.9953,128.6717,128.9857,77133.0
2023-05-24 12:40:00,135.55,135.64,135.37,135.44,101145.0,129.0048,129.0904,128.8335,128.9001,101145.0
2023-05-24 12:50:00,135.42,135.47,135.36,135.43,60305.0,128.8811,128.9286,128.824,128.8906,60305.0
2023-05-24 13:00:00,135.43,135.44,135.22,135.32,64345.0,128.8906,128.9001,128.6907,128.7859,64345.0
2023-05-24 13:10:00,135.33,135.44,135.25,135.39,63603.0,128.7954,128.9001,128.7193,128.8525,63603.0
2023-05-24 13:20:00,135.39,135.59,135.24,135.28,86850.0,128.8525,129.0429,128.7098,128.7478,86850.0
2023-05-24 13:30:00,135.27,135.44,135.25,135.4,49793.0,128.7383,128.9001,128.7193,128.862,49793.0
2023-05-24 13:40:00,135.42,135.63,135.41,135.5,92605.0,128.8811,129.0809,128.8715,128.9572,92605.0
2023-05-24 13:50:00,135.51,135.62,135.44,135.52,83814.0,128.9667,129.0714,128.9001,128.9762,83814.0
2023-05-24 14:00:00,135.54,135.63,135.27,135.31,72659.0,128.9953,129.0809,128.7383,128.7764,72659.0
2023-05-24 14:10:00,135.3,135.39,135.08,135.28,120830.0,128.7669,128.8525,128.5575,128.7478,120830.0
2023-05-24 14:20:00,135.27,135.39,135.2,135.27,102520.0,128.7383,128.8525,128.6717,128.7383,102520.0
2023-05-24 14:30:00,135.27,135.38,135.22,135.31,73437.0,128.7383,128.843,128.6907,128.7764,73437.0
2023-05-24 14:40:00,135.32,135.41,135.23,135.33,61869.0,128.7859,128.8715,128.7002,128.7954,61869.0
2023-05-24 14:50:00,135.33,135.37,135.16,135.27,89075.0,128.7954,128.8335,128.6336,128.7383,89075.0
2023-05-24 15:00:00,135.29,135.3,135.1,135.25,100313.0,128.7573,128.7669,128.5765,128.7193,100313.0
2023-05-24 15:10:00,135.23,135.58,135.18,135.56,98100.0,128.7002,129.0333,128.6527,129.0143,98100.0
2023-05-24 15:20:00,135.56,135.8,135.56,135.59,148052.0,129.0143,129.2427,129.0143,129.0429,148052.0
2023-05-24 15:30:00,135.58,135.94,135.47,135.61,132214.0,129.0333,129.376,128.9286,129.0619,132214.0
2023-05-24 15:40:00,135.6,135.66,135.38,135.45,154250.0,129.0524,129.1095,128.843,128.9096,154250.0
2023-05-24 15:50:00,135.43,135.49,135.27,135.35,511499.0,128.8906,128.9477,128.7383,128.8144,511499.0
2023-05-25 09:30:00,134.82,135.98,134.69,135.67,386947.0,128.31,129.414,128.1863,129.119,386947.0
2023-05-25 09:40:00,135.67,136.22,135.17,135.91,245836.0,129.119,129.6424,128.6431,129.3474,245836.0
2023-05-25 09:50:00,135.87,136.27,135.71,136.03,108772.0,129.3093,129.69,129.1571,129.4616,108772.0
2023-05-25 10:00:00,136.02,136.27,135.32,135.32,117711.0,129.4521,129.69,128.7859,128.7859,117711.0
2023-05-25 10:10:00,135.3,135.48,135.06,135.2,123883.0,128.7669,128.9382,128.5384,128.6717,123883.0
2023-05-25 10:20:00,135.2,135.6,135.11,135.45,98085.0,128.6717,129.0524,128.586,128.9096,98085.0
2023-05-25 10:30:00,135.46,135.65,135.28,135.64,93993.0,128.9191,129.1,128.7478,129.0904,93993.0
2023-05-25 10:40:00,135.66,135.96,135.6,135.7,101538.0,129.1095,129.395,129.0524,129.1475,101538.0
2023-05-25 10:50:00,135.73,136.03,135.69,135.99,57703.0,129.1761,129.4616,129.138,129.4235,57703.0
2023-05-25 11:00:00,135.99,136.07,135.85,135.89,64351.0,129.4235,129.4997,129.2903,129.3284,64351.0
2023-05-25 11:10:00,135.9,136.0,135.32,135.33,126426.0,129.3379,129.4331,128.7859,128.7954,126426.0
2023-05-25 11:20:00,135.32,135.45,135.11,135.16,81469.0,128.7859,128.9096,128.586,128.6336,81469.0
2023-05-25 11:30:00,135.16,135.19,134.8,134.8,133832.0,128.6336,128.6622,128.291,128.291,133832.0
2023-05-25 11:40:00,134.8,134.86,134.58,134.86,198036.0,128.291,128.3481,128.0816,128.3481,198036.0
2023-05-25 11:50:00,134.86,134.97,134.77,134.81,92767.0,128.3481,128.4528,128.2624,128.3005,92767.0
2023-05-25 12:00:00,134.82,134.85,134.67,134.84,60786.0,128.31,128.3386,128.1673,128.3291,60786.0
2023-05-25 12:10:00,134.85,135.05,134.85,134.99,123310.0,128.3386,128.5289,128.3386,128.4718,123310.0
2023-05-25 12:20:00,135.0,135.08,134.79,134.95,78508.0,128.4813,128.5575,128.2815,128.4338,78508.0
2023-05-25 12:30:00,134.98,135.1,134.88,134.94,133828.0,128.4623,128.5765,128.3671,128.4242,133828.0
2023-05-25 12:40:00,134.95,135.04,134.94,134.99,119998.0,128.4338,128.5194,128.4242,128.4718,119998.0
2023-05-25 12:50:00,134.99,135.05,134.75,134.79,115476.0,128.4718,128.5289,128.2434,128.2815,115476.0
2023-05-25 13:00:00,134.79,134.96,134.78,134.87,132244.0,128.2815,128.4433,128.272,128.3576,132244.0
2023-05-25 13:10:00,134.87,135.17,134.87,135.15,58115.0,128.3576,128.6431,128.3576,128.6241,58115.0
2023-05-25 13:20:00,135.17,135.36,135.14,135.26,53185.0,128.6431,128.824,128.6146,128.7288,53185.0
2023-05-25 13:30:00,135.27,135.4,135.2,135.4,56883.0,128.7383,128.862,128.6717,128.862,56883.0
2023-05-25 13:40:00,135.41,135.53,135.38,135.52,79555.0,128.8715,128.9857,128.843,128.9762,79555.0
2023-05-25 13:50:00,135.54,135.56,135.34,135.52,98115.0,128.9953,129.0143,128.8049,128.9762,98115.0
2023-05-25 14:00:00,135.52,135.94,135.5,135.58,178910.0,128.9762,129.376,128.9572,129.0333,178910.0
2023-05-25 14:10:00,135.62,135.95,135.59,135.85,113933.0,129.0714,129.3855,129.0429,129.2903,113933.0
2023-05-25 14:20:00,135.86,135.98,135.77,135.86,108639.0,129.2998,129.414,129.2142,129.2998,108639.0
2023-05-25 14:30:00,135.85,135.87,135.44,135.48,103952.0,129.2903,129.3093,128.9001,128.9382,103952.0
2023-05-25 14:40:00,135.48,135.61,135.41,135.5,89694.0,128.9382,129.0619,128.8715,128.9572,89694.0
2023-05-25 14:50:00,135.5,135.56,135.41,135.5,67900.0,128.9572,129.0143,128.8715,128.9572,67900.0
2023-05-25 15:00:00,135.5,135.75,135.49,135.63,77103.0,128.9572,129.1951,128.9477,129.0809,77103.0
2023-05-25 15:10:00,135.63,135.79,135.48,135.51,92342.0,129.0809,129.2332,128.9382,128.9667,92342.0
2023-05-25 15:20:00,135.51,135.76,135.45,135.63,108672.0,128.9667,129.2046,128.9096,129.0809,108672.0
2023-05-25 15:30:00,135.63,135.74,135.48,135.63,187137.0,129.0809,129.1856,128.9382,129.0809,187137.0
2023-05-25 15:40:00,135.65,135.79,135.57,135.67,120304.0,129.1,129.2332,129.0238,129.119,120304.0
2023-05-25 15:50:00,135.67,135.77,135.5,135.68,368681.0,129.119,129.2142,128.9572,129.1285,368681.0
2023-05-26 09:30:00,136.11,136.24,135.68,136.02,260121.0,129.5377,129.6615,129.1285,129.4521,260121.0
2023-05-26 09:40:00,136.03,136.5,135.95,136.22,172518.0,129.4616,129.9089,129.3855,129.6424,172518.0
2023-05-26 09:50:00,136.29,136.34,135.63,135.68,198296.0,129.7091,129.7566,129.0809,129.1285,198296.0
2023-05-26 10:00:00,135.67,136.45,135.64,136.42,206238.0,129.119,129.8613,129.0904,129.8328,206238.0
2023-05-26 10:10:00,136.43,136.52,136.26,136.48,90981.0,129.8423,129.9279,129.6805,129.8899,90981.0
2023-05-26 10:20:00,136.51,136.86,136.45,136.82,125638.0,129.9184,130.2515,129.8613,130.2135,125638.0
2023-05-26 10:30:00,136.82,136.95,136.73,136.82,115850.0,130.2135,130.3372,130.1278,130.2135,115850.0
2023-05-26 10:40:00,136.82,136.95,136.54,136.84,144102.0,130.2135,130.3372,129.947,130.2325,144102.0
2023-05-26 10:50:00,136.84,137.0,136.76,136.79,148093.0,130.2325,130.3848,130.1564,130.1849,148093.0
2023-05-26 11:00:00,136.8,137.04,136.68,136.99,137893.0,130.1944,130.4228,130.0802,130.3753,137893.0
2023-05-26 11:10:00,136.99,137.15,136.8,136.86,125732.0,130.3753,130.5275,130.1944,130.2515,125732.0
2023-05-26 11:20:00,136.87,136.91,136.62,136.69,114470.0,130.261,130.2991,130.0231,130.0897,114470.0
2023-05-26 11:30:00,136.68,137.03,136.58,137.0,130221.0,130.0802,130.4133,129.985,130.3848,130221.0
2023-05-26 11:40:00,136.99,137.25,136.85,137.1,126044.0,130.3753,130.6227,130.242,130.4799,126044.0
2023-05-26 11:50:00,137.12,137.21,136.97,136.97,80855.0,130.499,130.5846,130.3562,130.3562,80855.0
2023-05-26 12:00:00,136.99,137.29,136.97,137.13,67552.0,130.3753,130.6608,130.3562,130.5085,67552.0
2023-05-26 12:10:00,137.14,137.17,137.03,137.05,86316.0,130.518,130.5466,130.4133,130.4324,86316.0
2023-05-26 12:20:00,137.03,137.29,137.03,137.23,68851.0,130.4133,130.6608,130.4133,130.6037,68851.0
2023-05-26 12:30:00,137.23,137.34,137.13,137.23,85239.0,130.6037,130.7084,130.5085,130.6037,85239.0
2023-05-26 12:40:00,137.22,137.23,137.05,137.11,65241.0,130.5941,130.6037,130.4324,130.4895,65241.0
2023-05-26 12:50:00,137.12,137.24,137.09,137.19,67055.0,130.499,130.6132,130.4704,130.5656,67055.0
2023-05-26 13:00:00,137.2,137.27,137.18,137.26,68958.0,130.5751,130.6417,130.5561,130.6322,68958.0
2023-05-26 13:10:00,137.26,137.36,137.09,137.17,65309.0,130.6322,130.7274,130.4704,130.5466,65309.0
2023-05-26 13:20:00,137.18,137.31,137.16,137.26,48115.0,130.5561,130.6798,130.537,130.6322,48115.0
2023-05-26 13:30:00,137.28,137.39,137.18,137.3,62516.0,130.6512,130.7559,130.5561,130.6703,62516.0
2023-05-26 13:40:00,137.29,137.4,137.18,137.39,86284.0,130.6608,130.7655,130.5561,130.7559,86284.0
2023-05-26 13:50:00,137.38,137.45,137.31,137.36,70237.0,130.7464,130.813,130.6798,130.7274,70237.0
2023-05-26 14:00:00,137.36,137.44,137.24,137.34,111812.0,130.7274,130.8035,130.6132,130.7084,111812.0
2023-05-26 14:10:00,137.35,137.56,137.34,137.54,77315.0,130.7179,130.9177,130.7084,130.8987,77315.0
2023-05-26 14:20:00,137.53,137.6,137.43,137.47,64477.0,130.8892,130.9558,130.794,130.8321,64477.0
2023-05-26 14:30:00,137.48,137.56,137.41,137.5,63206.0,130.8416,130.9177,130.775,130.8606,63206.0
2023-05-26 14:40:00,137.51,137.53,137.36,137.39,66695.0,130.8701,130.8892,130.7274,130.7559,66695.0
2023-05-26 14:50:00,137.41,137.5,137.23,137.24,98224.0,130.775,130.8606,130.6037,130.6132,98224.0
2023-05-26 15:00:00,137.24,137.39,137.17,137.18,56221.0,130.6132,130.7559,130.5466,130.5561,56221.0
2023-05-26 15:10:00,137.19,137.19,136.99,137.08,97113.0,130.5656,130.5656,130.3753,130.4609,97113.0
2023-05-26 15:20:00,137.08,137.09,136.77,136.83,130228.0,130.4609,130.4704,130.1659,130.223,130228.0
2023-05-26 15:30:00,136.82,136.89,136.69,136.76,129947.0,130.2135,130.2801,130.0897,130.1564,129947.0
2023-05-26 15:40:00,136.75,136.97,136.72,136.9,213192.0,130.1468,130.3562,130.1183,130.2896,213192.0
2023-05-26 15:50:00,136.9,136.99,136.77,136.92,652070.0,130.2896,130.3753,130.1659,130.3086,652070.0
2023-05-30 09:30:00,136.8,137.62,136.52,136.98,332279.0,130.1944,130.9748,129.9279,130.3657,332279.0
2023-05-30 09:40:00,136.95,136.95,136.02,136.62,215593.0,130.3372,130.3372,129.4521,130.0231,215593.0
2023-05-30 09:50:00,136.62,137.34,136.62,137.33,193782.0,130.0231,130.7084,130.0231,130.6988,193782.0
2023-05-30 10:00:00,137.33,137.53,136.69,137.04,191053.0,130.6988,130.8892,130.0897,130.4228,191053.0
2023-05-30 10:10:00,137.09,137.69,137.04,137.68,164448.0,130.4704,131.0415,130.4228,131.0319,164448.0
2023-05-30 10:20:00,137.69,137.72,137.01,137.15,164630.0,131.0415,131.07,130.3943,130.5275,164630.0
2023-05-30 10:30:00,137.18,137.43,137.05,137.14,94445.0,130.5561,130.794,130.4324,130.518,94445.0
2023-05-30 10:40:00,137.14,137.39,137.04,137.13,72121.0,130.518,130.7559,130.4228,130.5085,72121.0
2023-05-30 10:50:00,137.12,137.2,136.89,137.09,84053.0,130.499,130.5751,130.2801,130.4704,84053.0
2023-05-30 11:00:00,137.07,137.28,137.02,137.09,66486.0,130.4514,130.6512,130.4038,130.4704,66486.0
2023-05-30 11:10:00,137.08,137.12,136.69,136.72,104331.0,130.4609,130.499,130.0897,130.1183,104331.0
2023-05-30 11:20:00,136.68,136.71,136.43,136.55,105461.0,130.0802,130.1088,129.8423,129.9565,105461.0
2023-05-30 11:30:00,136.55,136.66,136.44,136.51,83534.0,129.9565,130.0612,129.8518,129.9184,83534.0
2023-05-30 11:40:00,136.52,136.67,136.35,136.62,90051.0,129.9279,130.0707,129.7662,130.0231,90051.0
2023-05-30 11:50:00,136.63,136.81,136.53,136.75,66960.0,130.0326,130.2039,129.9375,130.1468,66960.0
2023-05-30 12:00:00,136.77,136.81,136.54,136.62,44334.0,130.1659,130.2039,129.947,130.0231,44334.0
2023-05-30 12:10:00,136.62,136.8,136.46,136.78,59555.0,130.0231,130.1944,129.8708,130.1754,59555.0
2023-05-30 12:20:00,136.8,136.88,136.7,136.78,42360.0,130.1944,130.2706,130.0993,130.1754,42360.0
2023-05-30 12:30:00,136.77,136.88,136.56,136.59,62911.0,130.1659,130.2706,129.966,129.9946,62911.0
2023-05-30 12:40:00,136.59,136.63,136.42,136.55,48115.0,129.9946,130.0326,129.8328,129.9565,48115.0
2023-05-30 12:50:00,136.54,136.86,136.53,136.82,37436.0,129.947,130.2515,129.9375,130.2135,37436.0
2023-05-30 13:00:00,136.83,136.89,136.65,136.67,63437.0,130.223,130.2801,130.0517,130.0707,63437.0
2023-05-30 13:10:00,136.69,136.76,136.57,136.7,41189.0,130.0897,130.1564,129.9755,130.0993,41189.0
2023-05-30 13:20:00,136.71,136.75,136.42,136.43,62917.0,130.1088,130.1468,129.8328,129.8423,62917.0
2023-05-30 13:30:00,136.42,136.6,136.29,136.33,64859.0,129.8328,130.0041,129.7091,129.7471,64859.0
2023-05-30 13:40:00,136.35,136.58,136.34,136.57,44974.0,129.7662,129.985,129.7566,129.9755,44974.0
2023-05-30 13:50:00,136.56,136.61,136.49,136.52,39864.0,129.966,130.0136,129.8994,129.9279,39864.0
2023-05-30 14:00:00,136.51,136.67,136.5,136.56,50757.0,129.9184,130.0707,129.9089,129.966,50757.0
2023-05-30 14:10:00,136.54,136.67,136.47,136.67,122938.0,129.947,130.0707,129.8804,130.0707,122938.0
2023-05-30 14:20:00,136.67,136.82,136.65,136.74,131302.0,130.0707,130.2135,130.0517,130.1373,131302.0
2023-05-30 14:30:00,136.75,137.15,136.72,137.15,109626.0,130.1468,130.5275,130.1183,130.5275,109626.0
2023-05-30 14:40:00,137.14,137.34,137.08,137.21,173495.0,130.518,130.7084,130.4609,130.5846,173495.0
2023-05-30 14:50:00,137.22,137.49,137.12,137.13,105631.0,130.5941,130.8511,130.499,130.5085,105631.0
2023-05-30 15:00:00,137.13,137.36,137.11,137.32,98900.0,130.5085,130.7274,130.4895,130.6893,98900.0
2023-05-30 15:10:00,137.32,137.51,137.23,137.29,75506.0,130.6893,130.8701,130.6037,130.6608,75506.0
2023-05-30 15:20:00,137.28,137.4,137.19,137.31,82029.0,130.6512,130.7655,130.5656,130.6798,82029.0
2023-05-30 15:30:00,137.32,137.41,137.25,137.31,75639.0,130.6893,130.775,130.6227,130.6798,75639.0
2023-05-30 15:40:00,137.31,137.43,137.19,137.4,105051.0,130.6798,130.794,130.5656,130.7655,105051.0
2023-05-30 15:50:00,137.39,137.65,137.3,137.47,529615.0,130.7559,131.0034,130.6703,130.8321,529615.0
2023-05-31 09:30:00,136.73,136.84,135.95,136.1,276148.0,130.1278,130.2325,129.3855,129.5282,276148.0
2023-05-31 09:40:00,136.07,136.43,135.46,135.47,211851.0,129.4997,129.8423,128.9191,128.9286,211851.0
2023-05-31 09:50:00,135.45,135.53,135.23,135.24,191040.0,128.9096,128.9857,128.7002,128.7098,191040.0
2023-05-31 10:00:00,135.24,135.29,134.85,134.85,196665.0,128.7098,128.7573,128.3386,128.3386,196665.0
2023-05-31 10:10:00,134.85,135.4,134.81,135.32,240339.0,128.3386,128.862,128.3005,128.7859,240339.0
2023-05-31 10:20:00,135.34,135.39,134.77,134.95,223404.0,128.8049,128.8525,128.2624,128.4338,223404.0
2023-05-31 10:30:00,134.94,135.03,134.65,134.88,162734.0,128.4242,128.5099,128.1482,128.3671,162734.0
2023-05-31 10:40:00,134.86,135.17,134.76,135.07,149024.0,128.3481,128.6431,128.2529,128.548,149024.0
2023-05-31 10:50:00,135.05,135.05,134.64,134.65,167479.0,128.5289,128.5289,128.1387,128.1482,167479.0
2023-05-31 11:00:00,134.65,134.82,134.52,134.53,128395.0,128.1482,128.31,128.0245,128.034,128395.0
2023-05-31 11:10:00,134.52,134.77,134.46,134.74,87955.0,128.0245,128.2624,127.9674,128.2339,87955.0
2023-05-31 11:20:00,134.77,134.96,134.56,134.56,105761.0,128.2624,128.4433,128.0626,128.0626,105761.0
2023-05-31 11:30:00,134.57,135.0,134.56,134.86,102085.0,128.0721,128.4813,128.0626,128.3481,102085.0
2023-05-31 11:40:00,134.85,134.88,134.57,134.57,82280.0,128.3386,128.3671,128.0721,128.0721,82280.0
2023-05-31 11:50:00,134.56,134.76,134.4,134.64,106289.0,128.0626,128.2529,127.9103,128.1387,106289.0
2023-05-31 12:00:00,134.65,134.86,134.63,134.7,67243.0,128.1482,128.3481,128.1292,128.1958,67243.0
2023-05-31 12:10:00,134.69,134.8,134.51,134.56,77672.0,128.1863,128.291,128.015,128.0626,77672.0
2023-05-31 12:20:00,134.56,134.88,134.52,134.78,97141.0,128.0626,128.3671,128.0245,128.272,97141.0
2023-05-31 12:30:00,134.78,134.78,134.59,134.59,104625.0,128.272,128.272,128.0911,128.0911,104625.0
2023-05-31 12:40:00,134.6,134.9,134.56,134.8,114919.0,128.1007,128.3862,128.0626,128.291,114919.0
2023-05-31 12:50:00,134.8,134.8,134.46,134.79,89866.0,128.291,128.291,127.9674,128.2815,89866.0
2023-05-31 13:00:00,134.78,134.85,134.71,134.8,65543.0,128.272,128.3386,128.2053,128.291,65543.0
2023-05-31 13:10:00,134.8,134.96,134.76,134.92,85345.0,128.291,128.4433,128.2529,128.4052,85345.0
2023-05-31 13:20:00,134.89,134.95,134.76,134.87,73768.0,128.3767,128.4338,128.2529,128.3576,73768.0
2023-05-31 13:30:00,134.87,134.97,134.5,134.72,171058.0,128.3576,128.4528,128.0055,128.2149,171058.0
2023-05-31 13:40:00,134.74,134.91,134.61,134.61,151448.0,128.2339,128.3957,128.1102,128.1102,151448.0
2023-05-31 13:50:00,134.63,134.85,134.62,134.76,134841.0,128.1292,128.3386,128.1197,128.2529,134841.0
2023-05-31 14:00:00,134.77,134.83,134.64,134.81,97950.0,128.2624,128.3196,128.1387,128.3005,97950.0
2023-05-31 14:10:00,134.83,134.88,134.68,134.88,99171.0,128.3196,128.3671,128.1768,128.3671,99171.0
2023-05-31 14:20:00,134.86,135.18,134.83,135.12,114591.0,128.3481,128.6527,128.3196,128.5955,114591.0
2023-05-31 14:30:00,135.13,135.27,134.96,135.25,173747.0,128.6051,128.7383,128.4433,128.7193,173747.0
2023-05-31 14:40:00,135.25,135.42,135.08,135.21,148396.0,128.7193,128.8811,128.5575,128.6812,148396.0
2023-05-31 14:50:00,135.21,135.49,135.07,135.48,170790.0,128.6812,128.9477,128.548,128.9382,170790.0
2023-05-31 15:00:00,135.48,135.62,135.25,135.3,176270.0,128.9382,129.0714,128.7193,128.7669,176270.0
2023-05-31 15:10:00,135.31,135.57,135.27,135.36,150512.0,128.7764,129.0238,128.7383,128.824,150512.0
2023-05-31 15:20:00,135.35,135.66,135.26,135.6,126554.0,128.8144,129.1095,128.7288,129.0524,126554.0
2023-05-31 15:30:00,135.59,135.78,135.47,135.72,217994.0,129.0429,129.2237,128.9286,129.1666,217994.0
2023-05-31 15:40:00,135.73,135.9,135.57,135.61,231905.0,129.1761,129.3379,129.0238,129.0619,231905.0
2023-05-31 15:50:00,135.62,135.9,135.52,135.74,655920.0,129.0714,129.3379,128.9762,129.1856,655920.0
2023-06-01 09:30:00,136.52,137.42,136.48,137.19,495351.0,129.9279,130.7845,129.8899,130.5656,495351.0
2023-06-01 09:40:00,137.21,137.3,135.67,135.78,505991.0,130.5846,130.6703,129.119,129.2237,505991.0
2023-06-01 09:50:00,135.76,136.0,135.44,135.81,303097.0,129.2046,129.4331,128.9001,129.2522,303097.0
2023-06-01 10:00:00,135.86,136.48,135.72,136.38,289125.0,129.2998,129.8899,129.1666,129.7947,289125.0
2023-06-01 10:10:00,136.38,136.6,136.19,136.38,216130.0,129.7947,130.0041,129.6139,129.7947,216130.0
2023-06-01 10:20:00,136.38,136.66,136.34,136.44,145443.0,129.7947,130.0612,129.7566,129.8518,145443.0
2023-06-01 10:30:00,136.45,136.52,136.15,136.44,199444.0,129.8613,129.9279,129.5758,129.8518,199444.0
2023-06-01 10:40:00,136.45,136.73,136.37,136.51,207033.0,129.8613,130.1278,129.7852,129.9184,207033.0
2023-06-01 10:50:00,136.5,137.26,136.5,137.17,277918.0,129.9089,130.6322,129.9089,130.5466,277918.0
2023-06-01 11:00:00,137.18,137.31,137.01,137.18,196698.0,130.5561,130.6798,130.3943,130.5561,196698.0
2023-06-01 11:10:00,137.2,137.67,137.19,137.28,179050.0,130.5751,131.0224,130.5656,130.6512,179050.0
2023-06-01 11:20:00,137.26,137.54,137.21,137.51,165292.0,130.6322,130.8987,130.5846,130.8701,165292.0
2023-06-01 11:30:00,137.54,137.61,137.27,137.5,116794.0,130.8987,130.9653,130.6417,130.8606,116794.0
2023-06-01 11:40:00,137.54,137.97,137.51,137.97,113801.0,130.8987,131.3079,130.8701,131.3079,113801.0
2023-06-01 11:50:00,137.97,138.01,137.77,137.98,135362.0,131.3079,131.346,131.1176,131.3174,135362.0
2023-06-01 12:00:00,137.99,138.2,137.89,138.06,151201.0,131.327,131.5268,131.2318,131.3936,151201.0
2023-06-01 12:10:00,138.05,138.14,137.93,138.1,100720.0,131.3841,131.4697,131.2699,131.4317,100720.0
2023-06-01 12:20:00,138.1,138.19,138.02,138.12,62576.0,131.4317,131.5173,131.3555,131.4507,62576.0
2023-06-01 12:30:00,138.15,138.21,138.06,138.07,61540.0,131.4792,131.5363,131.3936,131.4031,61540.0
2023-06-01 12:40:00,138.08,138.09,137.85,138.03,96752.0,131.4126,131.4221,131.1937,131.365,96752.0
2023-06-01 12:50:00,138.05,138.12,137.96,138.07,52401.0,131.3841,131.4507,131.2984,131.4031,52401.0
2023-06-01 13:00:00,138.07,138.19,137.98,137.99,83629.0,131.4031,131.5173,131.3174,131.327,83629.0
2023-06-01 13:10:00,137.97,138.13,137.95,138.06,51143.0,131.3079,131.4602,131.2889,131.3936,51143.0
2023-06-01 13:20:00,138.05,138.15,137.92,138.08,69806.0,131.3841,131.4792,131.2603,131.4126,69806.0
2023-06-01 13:30:00,138.07,138.1,137.75,137.77,54632.0,131.4031,131.4317,131.0986,131.1176,54632.0
2023-06-01 13:40:00,137.77,138.02,137.77,138.02,92594.0,131.1176,131.3555,131.1176,131.3555,92594.0
2023-06-01 13:50:00,138.04,138.08,137.95,138.06,77132.0,131.3746,131.4126,131.2889,131.3936,77132.0
2023-06-01 14:00:00,138.07,138.2,137.91,138.19,94089.0,131.4031,131.5268,131.2508,131.5173,94089.0
2023-06-01 14:10:00,138.18,138.2,138.12,138.18,104713.0,131.5078,131.5268,131.4507,131.5078,104713.0
2023-06-01 14:20:00,138.18,138.23,138.06,138.14,66631.0,131.5078,131.5554,131.3936,131.4697,66631.0
2023-06-01 14:30:00,138.16,138.16,137.86,137.91,57832.0,131.4888,131.4888,131.2032,131.2508,57832.0
2023-06-01 14:40:00,137.9,137.94,137.61,137.73,152162.0,131.2413,131.2794,130.9653,131.0795,152162.0
2023-06-01 14:50:00,137.71,138.05,137.65,137.99,89036.0,131.0605,131.3841,131.0034,131.327,89036.0
2023-06-01 15:00:00,138.0,138.1,137.94,137.99,98387.0,131.3365,131.4317,131.2794,131.327,98387.0
2023-06-01 15:10:00,137.98,138.0,137.67,137.67,104969.0,131.3174,131.3365,131.0224,131.0224,104969.0
2023-06-01 15:20:00,137.67,137.75,137.35,137.38,172692.0,131.0224,131.0986,130.7179,130.7464,172692.0
2023-06-01 15:30:00,137.38,137.55,137.23,137.27,244562.0,130.7464,130.9082,130.6037,130.6417,244562.0
2023-06-01 15:40:00,137.25,137.55,137.22,137.54,240340.0,130.6227,130.9082,130.5941,130.8987,240340.0
2023-06-01 15:50:00,137.54,137.58,137.28,137.58,627228.0,130.8987,130.9368,130.6512,130.9368,627228.0
2023-06-02 09:30:00,139.56,140.6,139.34,140.1,842171.0,132.8212,133.8109,132.6118,133.3351,842171.0
2023-06-02 09:40:00,140.1,140.28,139.86,140.2,258891.0,133.3351,133.5064,133.1067,133.4303,258891.0
2023-06-02 09:50:00,140.22,140.64,139.96,140.1,224799.0,133.4493,133.849,133.2018,133.3351,224799.0
2023-06-02 10:00:00,140.12,140.33,139.94,140.05,184399.0,133.3541,133.554,133.1828,133.2875,184399.0
2023-06-02 10:10:00,140.04,140.66,139.97,140.31,175953.0,133.278,133.868,133.2114,133.5349,175953.0
2023-06-02 10:20:00,140.34,140.98,140.34,140.91,230480.0,133.5635,134.1726,133.5635,134.106,230480.0
2023-06-02 10:30:00,140.91,140.95,140.6,140.86,138664.0,134.106,134.144,133.8109,134.0584,138664.0
2023-06-02 10:40:00,140.85,141.09,140.74,140.93,172968.0,134.0489,134.2773,133.9442,134.125,172968.0
2023-06-02 10:50:00,140.94,140.94,140.71,140.83,145681.0,134.1345,134.1345,133.9156,134.0298,145681.0
2023-06-02 11:00:00,140.85,141.17,140.75,140.75,197058.0,134.0489,134.3534,133.9537,133.9537,197058.0
2023-06-02 11:10:00,140.77,141.3,140.76,141.19,196172.0,133.9727,134.4771,133.9632,134.3724,196172.0
2023-06-02 11:20:00,141.22,141.31,141.1,141.25,134598.0,134.401,134.4867,134.2868,134.4296,134598.0
2023-06-02 11:30:00,141.25,141.29,140.65,140.67,252213.0,134.4296,134.4676,133.8585,133.8776,252213.0
2023-06-02 11:40:00,140.66,140.88,140.61,140.84,166608.0,133.868,134.0774,133.8205,134.0393,166608.0
2023-06-02 11:50:00,140.85,140.95,140.77,140.8,115544.0,134.0489,134.144,133.9727,134.0013,115544.0
2023-06-02 12:00:00,140.81,140.84,140.58,140.64,159314.0,134.0108,134.0393,133.7919,133.849,159314.0
2023-06-02 12:10:00,140.65,140.89,140.63,140.82,285936.0,133.8585,134.0869,133.8395,134.0203,285936.0
2023-06-02 12:20:00,140.81,141.01,140.6,140.99,174014.0,134.0108,134.2011,133.8109,134.1821,174014.0
2023-06-02 12:30:00,141.0,141.14,140.91,140.99,95854.0,134.1916,134.3249,134.106,134.1821,95854.0
2023-06-02 12:40:00,140.99,141.13,140.82,141.05,93712.0,134.1821,134.3153,134.0203,134.2392,93712.0
2023-06-02 12:50:00,141.04,141.18,141.0,141.18,71060.0,134.2297,134.3629,134.1916,134.3629,71060.0
2023-06-02 13:00:00,141.19,141.26,141.09,141.1,84067.0,134.3724,134.4391,134.2773,134.2868,84067.0
2023-06-02 13:10:00,141.1,141.18,141.0,141.1,92216.0,134.2868,134.3629,134.1916,134.2868,92216.0
2023-06-02 13:20:00,141.11,141.29,141.11,141.28,105525.0,134.2963,134.4676,134.2963,134.4581,105525.0
2023-06-02 13:30:00,141.28,141.3,141.14,141.21,120725.0,134.4581,134.4771,134.3249,134.3915,120725.0
2023-06-02 13:40:00,141.22,141.26,141.0,141.25,115681.0,134.401,134.4391,134.1916,134.4296,115681.0
2023-06-02 13:50:00,141.25,141.36,141.08,141.13,125452.0,134.4296,134.5342,134.2678,134.3153,125452.0
2023-06-02 14:00:00,141.12,141.17,141.01,141.08,93761.0,134.3058,134.3534,134.2011,134.2678,93761.0
2023-06-02 14:10:00,141.08,141.2,141.03,141.2,63739.0,134.2678,134.382,134.2202,134.382,63739.0
2023-06-02 14:20:00,141.19,141.42,141.18,141.4,119923.0,134.3724,134.5913,134.3629,134.5723,119923.0
2023-06-02 14:30:00,141.4,141.48,141.31,141.34,111691.0,134.5723,134.6484,134.4867,134.5152,111691.0
2023-06-02 14:40:00,141.33,141.46,141.24,141.29,120158.0,134.5057,134.6294,134.42,134.4676,120158.0
2023-06-02 14:50:00,141.3,141.31,141.02,141.21,98396.0,134.4771,134.4867,134.2107,134.3915,98396.0
2023-06-02 15:00:00,141.23,141.32,141.15,141.18,102856.0,134.4105,134.4962,134.3344,134.3629,102856.0
2023-06-02 15:10:00,141.18,141.18,141.03,141.14,217515.0,134.3629,134.3629,134.2202,134.3249,217515.0
2023-06-02 15:20:00,141.14,141.19,140.93,141.02,143220.0,134.3249,134.3724,134.125,134.2107,143220.0
2023-06-02 15:30:00,141.01,141.11,140.88,140.95,217035.0,134.2011,134.2963,134.0774,134.144,217035.0
2023-06-02 15:40:00,140.96,141.04,140.61,140.75,324535.0,134.1536,134.2297,133.8205,133.9537,324535.0
2023-06-02 15:50:00,140.75,140.79,140.31,140.42,981616.0,133.9537,133.9918,133.5349,133.6396,981616.0
2023-06-05 09:30:00,140.11,140.34,139.23,139.43,437225.0,133.3446,133.5635,132.5071,132.6974,437225.0
2023-06-05 09:40:00,139.42,139.45,139.01,139.1,236277.0,132.6879,132.7165,132.2977,132.3834,236277.0
2023-06-05 09:50:00,139.1,139.13,138.46,138.66,122949.0,132.3834,132.4119,131.7743,131.9646,122949.0
2023-06-05 10:00:00,138.69,139.28,138.51,138.66,219928.0,131.9932,132.5547,131.8219,131.9646,219928.0
2023-06-05 10:10:00,138.64,138.81,138.36,138.53,203979.0,131.9456,132.1074,131.6791,131.8409,203979.0
2023-06-05 10:20:00,138.54,138.87,138.51,138.69,227532.0,131.8504,132.1645,131.8219,131.9932,227532.0
2023-06-05 10:30:00,138.72,138.95,138.52,138.94,190692.0,132.0217,132.2406,131.8314,132.2311,190692.0
2023-06-05 10:40:00,138.94,139.06,138.61,139.05,129524.0,132.2311,132.3453,131.917,132.3358,129524.0
2023-06-05 10:50:00,139.05,139.08,138.4,138.5,182594.0,132.3358,132.3643,131.7172,131.8123,182594.0
2023-06-05 11:00:00,138.5,139.0,138.45,138.89,141034.0,131.8123,132.2882,131.7648,132.1835,141034.0
2023-06-05 11:10:00,138.88,138.89,138.4,138.52,146582.0,132.174,132.1835,131.7172,131.8314,146582.0
2023-06-05 11:20:00,138.52,138.62,138.4,138.54,134426.0,131.8314,131.9265,131.7172,131.8504,134426.0
2023-06-05 11:30:00,138.53,138.65,138.4,138.46,111495.0,131.8409,131.9551,131.7172,131.7743,111495.0
2023-06-05 11:40:00,138.46,138.59,138.3,138.39,134559.0,131.7743,131.898,131.622,131.7077,134559.0
2023-06-05 11:50:00,138.4,138.58,138.33,138.5,117513.0,131.7172,131.8885,131.6505,131.8123,117513.0
2023-06-05 12:00:00,138.52,138.55,138.38,138.51,95549.0,131.8314,131.8599,131.6981,131.8219,95549.0
2023-06-05 12:10:00,138.5,138.72,138.46,138.67,143885.0,131.8123,132.0217,131.7743,131.9741,143885.0
2023-06-05 12:20:00,138.67,138.79,138.61,138.73,78558.0,131.9741,132.0883,131.917,132.0312,78558.0
2023-06-05 12:30:00,138.72,138.76,138.63,138.75,48478.0,132.0217,132.0598,131.9361,132.0503,48478.0
2023-06-05 12:40:00,138.74,138.84,138.65,138.66,105032.0,132.0408,132.1359,131.9551,131.9646,105032.0
2023-06-05 12:50:00,138.66,138.67,138.56,138.62,88597.0,131.9646,131.9741,131.8694,131.9265,88597.0
2023-06-05 13:00:00,138.62,138.62,138.43,138.58,66118.0,131.9265,131.9265,131.7457,131.8885,66118.0
2023-06-05 13:10:00,138.59,138.59,138.37,138.39,117767.0,131.898,131.898,131.6886,131.7077,117767.0
2023-06-05 13:20:00,138.39,138.43,138.16,138.27,119719.0,131.7077,131.7457,131.4888,131.5934,119719.0
2023-06-05 13:30:00,138.27,138.35,138.13,138.32,80091.0,131.5934,131.6696,131.4602,131.641,80091.0
2023-06-05 13:40:00,138.32,138.52,138.21,138.5,80658.0,131.641,131.8314,131.5363,131.8123,80658.0
2023-06-05 13:50:00,138.5,138.65,138.46,138.62,87755.0,131.8123,131.9551,131.7743,131.9265,87755.0
2023-06-05 14:00:00,138.62,138.66,138.51,138.55,81322.0,131.9265,131.9646,131.8219,131.8599,81322.0
2023-06-05 14:10:00,138.55,138.89,138.52,138.86,112956.0,131.8599,132.1835,131.8314,132.155,112956.0
2023-06-05 14:20:00,138.87,138.99,138.77,138.99,73661.0,132.1645,132.2787,132.0693,132.2787,73661.0
2023-06-05 14:30:00,138.99,139.08,138.63,138.78,128138.0,132.2787,132.3643,131.9361,132.0788,128138.0
2023-06-05 14:40:00,138.77,138.85,138.59,138.64,83915.0,132.0693,132.1454,131.898,131.9456,83915.0
2023-06-05 14:50:00,138.62,138.92,138.51,138.9,94932.0,131.9265,132.2121,131.8219,132.193,94932.0
2023-06-05 15:00:00,138.92,139.01,138.76,138.92,116278.0,132.2121,132.2977,132.0598,132.2121,116278.0
2023-06-05 15:10:00,138.92,139.1,138.81,138.84,106759.0,132.2121,132.3834,132.1074,132.1359,106759.0
2023-06-05 15:20:00,138.83,138.99,138.82,138.96,88921.0,132.1264,132.2787,132.1169,132.2501,88921.0
2023-06-05 15:30:00,138.96,139.22,138.89,139.2,121471.0,132.2501,132.4976,132.1835,132.4785,121471.0
2023-06-05 15:40:00,139.19,139.26,139.0,139.17,173478.0,132.469,132.5356,132.2882,132.45,173478.0
2023-06-05 15:50:00,139.18,139.28,139.05,139.1,461766.0,132.4595,132.5547,132.3358,132.3834,461766.0
2023-06-06 09:30:00,138.68,139.49,138.2,138.97,305352.0,131.9836,132.7545,131.5268,132.2596,305352.0
2023-06-06 09:40:00,139.02,139.55,138.97,139.03,232156.0,132.3072,132.8116,132.2596,132.3167,232156.0
2023-06-06 09:50:00,139.01,139.19,138.72,138.86,164700.0,132.2977,132.469,132.0217,132.155,164700.0
2023-06-06 10:00:00,138.87,139.15,138.79,139.15,176603.0,132.1645,132.431,132.0883,132.431,176603.0
2023-06-06 10:10:00,139.16,139.44,139.07,139.44,160226.0,132.4405,132.707,132.3548,132.707,160226.0
2023-06-06 10:20:00,139.46,139.47,139.08,139.17,194613.0,132.726,132.7355,132.3643,132.45,194613.0
2023-06-06 10:30:00,139.18,139.5,139.1,139.5,151907.0,132.4595,132.7641,132.3834,132.7641,151907.0
2023-06-06 10:40:00,139.52,139.73,139.34,139.61,154497.0,132.7831,132.9829,132.6118,132.8687,154497.0
2023-06-06 10:50:00,139.61,139.88,139.59,139.88,128218.0,132.8687,133.1257,132.8497,133.1257,128218.0
2023-06-06 11:00:00,139.9,140.1,139.68,139.78,129091.0,133.1447,133.3351,132.9354,133.0305,129091.0
2023-06-06 11:10:00,139.77,139.85,139.46,139.53,90645.0,133.021,133.0972,132.726,132.7926,90645.0
2023-06-06 11:20:00,139.53,139.71,139.34,139.58,109212.0,132.7926,132.9639,132.6118,132.8402,109212.0
2023-06-06 11:30:00,139.58,139.71,139.39,139.7,103736.0,132.8402,132.9639,132.6594,132.9544,103736.0
2023-06-06 11:40:00,139.72,139.77,139.52,139.74,133344.0,132.9734,133.021,132.7831,132.9925,133344.0
2023-06-06 11:50:00,139.73,139.89,139.57,139.72,142872.0,132.9829,133.1352,132.8307,132.9734,142872.0
2023-06-06 12:00:00,139.74,139.91,139.43,139.56,68982.0,132.9925,133.1543,132.6974,132.8212,68982.0
2023-06-06 12:10:00,139.6,139.76,139.49,139.51,51238.0,132.8592,133.0115,132.7545,132.7736,51238.0
2023-06-06 12:20:00,139.5,139.58,139.35,139.43,90760.0,132.7641,132.8402,132.6213,132.6974,90760.0
2023-06-06 12:30:00,139.43,139.56,139.37,139.51,64256.0,132.6974,132.8212,132.6403,132.7736,64256.0
2023-06-06 12:40:00,139.51,139.54,139.42,139.44,44150.0,132.7736,132.8021,132.6879,132.707,44150.0
2023-06-06 12:50:00,139.43,139.52,139.31,139.42,71228.0,132.6974,132.7831,132.5832,132.6879,71228.0
2023-06-06 13:00:00,139.42,139.54,139.34,139.5,54899.0,132.6879,132.8021,132.6118,132.7641,54899.0
2023-06-06 13:10:00,139.49,139.57,139.32,139.32,83055.0,132.7545,132.8307,132.5927,132.5927,83055.0
2023-06-06 13:20:00,139.32,139.36,139.08,139.33,138090.0,132.5927,132.6308,132.3643,132.6023,138090.0
2023-06-06 13:30:00,139.33,139.36,139.19,139.28,80772.0,132.6023,132.6308,132.469,132.5547,80772.0
2023-06-06 13:40:00,139.27,139.29,139.05,139.1,66233.0,132.5452,132.5642,132.3358,132.3834,66233.0
2023-06-06 13:50:00,139.1,139.25,139.02,139.07,120736.0,132.3834,132.5261,132.3072,132.3548,120736.0
2023-06-06 14:00:00,139.08,139.08,138.8,139.0,146773.0,132.3643,132.3643,132.0979,132.2882,146773.0
2023-06-06 14:10:00,139.01,139.12,138.97,139.09,76352.0,132.2977,132.4024,132.2596,132.3739,76352.0
2023-06-06 14:20:00,139.09,139.18,139.01,139.1,96433.0,132.3739,132.4595,132.2977,132.3834,96433.0
2023-06-06 14:30:00,139.11,139.14,139.0,139.02,87173.0,132.3929,132.4214,132.2882,132.3072,87173.0
2023-06-06 14:40:00,139.0,139.06,138.96,138.99,88949.0,132.2882,132.3453,132.2501,132.2787,88949.0
2023-06-06 14:50:00,138.99,139.08,138.86,139.04,92757.0,132.2787,132.3643,132.155,132.3263,92757.0
2023-06-06 15:00:00,139.04,139.14,138.9,138.94,103327.0,132.3263,132.4214,132.193,132.2311,103327.0
2023-06-06 15:10:00,138.94,139.01,138.9,139.01,92575.0,132.2311,132.2977,132.193,132.2977,92575.0
2023-06-06 15:20:00,139.02,139.28,138.97,139.27,132298.0,132.3072,132.5547,132.2596,132.5452,132298.0
2023-06-06 15:30:00,139.28,139.32,139.02,139.05,212835.0,132.5547,132.5927,132.3072,132.3358,212835.0
2023-06-06 15:40:00,139.04,139.22,138.98,139.13,217828.0,132.3263,132.4976,132.2692,132.4119,217828.0
2023-06-06 15:50:00,139.12,139.55,139.07,139.31,730574.0,132.4024,132.8116,132.3548,132.5832,730574.0
2023-06-07 09:30:00,139.55,140.01,138.91,139.71,361871.0,132.8116,133.2494,132.2025,132.9639,361871.0
2023-06-07 09:40:00,139.73,139.82,138.83,139.29,244279.0,132.9829,133.0686,132.1264,132.5642,244279.0
2023-06-07 09:50:00,139.33,139.47,139.02,139.37,167528.0,132.6023,132.7355,132.3072,132.6403,167528.0
2023-06-07 10:00:00,139.38,139.67,139.23,139.46,133860.0,132.6498,132.9258,132.5071,132.726,133860.0
2023-06-07 10:10:00,139.5,139.9,139.48,139.57,103376.0,132.7641,133.1447,132.745,132.8307,103376.0
2023-06-07 10:20:00,139.56,139.95,139.49,139.94,97663.0,132.8212,133.1923,132.7545,133.1828,97663.0
2023-06-07 10:30:00,139.93,140.05,139.62,139.75,122896.0,133.1733,133.2875,132.8783,133.002,122896.0
2023-06-07 10:40:00,139.73,139.92,139.53,139.77,132094.0,132.9829,133.1638,132.7926,133.021,132094.0
2023-06-07 10:50:00,139.73,139.93,139.41,139.92,98160.0,132.9829,133.1733,132.6784,133.1638,98160.0
2023-06-07 11:00:00,139.91,140.02,139.73,139.84,98099.0,133.1543,133.2589,132.9829,133.0876,98099.0
2023-06-07 11:10:00,139.86,139.87,139.7,139.81,77554.0,133.1067,133.1162,132.9544,133.0591,77554.0
2023-06-07 11:20:00,139.79,140.0,139.67,139.93,80160.0,133.04,133.2399,132.9258,133.1733,80160.0
2023-06-07 11:30:00,139.92,140.41,139.91,140.24,179150.0,133.1638,133.6301,133.1543,133.4683,179150.0
2023-06-07 11:40:00,140.23,140.36,140.13,140.15,93439.0,133.4588,133.5825,133.3636,133.3827,93439.0
2023-06-07 11:50:00,140.15,140.18,139.71,139.91,109016.0,133.3827,133.4112,132.9639,133.1543,109016.0
2023-06-07 12:00:00,139.92,140.28,139.86,140.19,89190.0,133.1638,133.5064,133.1067,133.4207,89190.0
2023-06-07 12:10:00,140.18,140.37,140.15,140.27,77665.0,133.4112,133.592,133.3827,133.4969,77665.0
2023-06-07 12:20:00,140.27,140.68,140.26,140.6,121725.0,133.4969,133.8871,133.4874,133.8109,121725.0
2023-06-07 12:30:00,140.61,140.62,140.3,140.31,93496.0,133.8205,133.83,133.5254,133.5349,93496.0
2023-06-07 12:40:00,140.31,140.53,140.23,140.25,67071.0,133.5349,133.7443,133.4588,133.4778,67071.0
2023-06-07 12:50:00,140.25,140.51,140.23,140.51,78236.0,133.4778,133.7253,133.4588,133.7253,78236.0
2023-06-07 13:00:00,140.49,140.52,140.25,140.43,91420.0,133.7062,133.7348,133.4778,133.6491,91420.0
2023-06-07 13:10:00,140.44,140.5,140.21,140.21,85023.0,133.6587,133.7158,133.4398,133.4398,85023.0
2023-06-07 13:20:00,140.21,140.53,140.2,140.4,106281.0,133.4398,133.7443,133.4303,133.6206,106281.0
2023-06-07 13:30:00,140.37,140.45,140.21,140.31,63201.0,133.592,133.6682,133.4398,133.5349,63201.0
2023-06-07 13:40:00,140.32,140.52,140.31,140.37,88267.0,133.5445,133.7348,133.5349,133.592,88267.0
2023-06-07 13:50:00,140.37,140.53,140.32,140.5,49473.0,133.592,133.7443,133.5445,133.7158,49473.0
2023-06-07 14:00:00,140.5,140.65,140.5,140.58,62428.0,133.7158,133.8585,133.7158,133.7919,62428.0
2023-06-07 14:10:00,140.58,140.88,140.56,140.85,139000.0,133.7919,134.0774,133.7729,134.0489,139000.0
2023-06-07 14:20:00,140.86,140.93,140.77,140.89,102471.0,134.0584,134.125,133.9727,134.0869,102471.0
2023-06-07 14:30:00,140.89,140.93,140.72,140.75,137954.0,134.0869,134.125,133.9251,133.9537,137954.0
2023-06-07 14:40:00,140.73,140.98,140.7,140.93,96370.0,133.9347,134.1726,133.9061,134.125,96370.0
2023-06-07 14:50:00,140.93,141.22,140.89,141.19,156123.0,134.125,134.401,134.0869,134.3724,156123.0
2023-06-07 15:00:00,141.19,141.27,141.02,141.04,99313.0,134.3724,134.4486,134.2107,134.2297,99313.0
2023-06-07 15:10:00,141.04,141.1,140.9,140.95,102716.0,134.2297,134.2868,134.0965,134.144,102716.0
2023-06-07 15:20:00,140.96,141.11,140.92,141.08,122849.0,134.1536,134.2963,134.1155,134.2678,122849.0
2023-06-07 15:30:00,141.08,141.21,141.01,141.01,212232.0,134.2678,134.3915,134.2011,134.2011,212232.0
2023-06-07 15:40:00,141.02,141.04,140.78,140.86,226959.0,134.2107,134.2297,133.9822,134.0584,226959.0
2023-06-07 15:50:00,140.86,141.02,140.65,140.73,628853.0,134.0584,134.2107,133.8585,133.9347,628853.0
2023-06-08 09:30:00,140.67,140.89,139.83,140.07,283873.0,133.8776,134.0869,133.0781,133.3065,283873.0
2023-06-08 09:40:00,140.1,140.22,139.57,140.1,278131.0,133.3351,133.4493,132.8307,133.3351,278131.0
2023-06-08 09:50:00,140.11,140.15,139.74,139.87,218962.0,133.3446,133.3827,132.9925,133.1162,218962.0
2023-06-08 10:00:00,139.89,140.09,139.48,139.7,191187.0,133.1352,133.3256,132.745,132.9544,191187.0
2023-06-08 10:10:00,139.75,140.06,139.55,139.92,116117.0,133.002,133.297,132.8116,133.1638,116117.0
2023-06-08 10:20:00,139.92,140.04,139.75,139.94,95171.0,133.1638,133.278,133.002,133.1828,95171.0
2023-06-08 10:30:00,139.94,140.02,139.65,139.76,113439.0,133.1828,133.2589,132.9068,133.0115,113439.0
2023-06-08 10:40:00,139.79,139.99,139.79,139.96,73329.0,133.04,133.2304,133.04,133.2018,73329.0
2023-06-08 10:50:00,139.97,140.05,139.81,139.96,93474.0,133.2114,133.2875,133.0591,133.2018,93474.0
2023-06-08 11:00:00,139.98,140.01,139.81,139.86,86571.0,133.2209,133.2494,133.0591,133.1067,86571.0
2023-06-08 11:10:00,139.87,139.96,139.72,139.95,75468.0,133.1162,133.2018,132.9734,133.1923,75468.0
2023-06-08 11:20:00,139.96,139.98,139.78,139.85,80095.0,133.2018,133.2209,133.0305,133.0972,80095.0
2023-06-08 11:30:00,139.84,139.99,139.79,139.97,81730.0,133.0876,133.2304,133.04,133.2114,81730.0
2023-06-08 11:40:00,139.98,140.02,139.83,139.9,66821.0,133.2209,133.2589,133.0781,133.1447,66821.0
2023-06-08 11:50:00,139.89,139.96,139.76,139.88,52229.0,133.1352,133.2018,133.0115,133.1257,52229.0
2023-06-08 12:00:00,139.87,140.02,139.82,140.01,49686.0,133.1162,133.2589,133.0686,133.2494,49686.0
2023-06-08 12:10:00,140.0,140.08,139.9,140.01,70245.0,133.2399,133.316,133.1447,133.2494,70245.0
2023-06-08 12:20:00,140.02,140.21,140.0,140.18,62440.0,133.2589,133.4398,133.2399,133.4112,62440.0
2023-06-08 12:30:00,140.17,140.18,140.05,140.1,56007.0,133.4017,133.4112,133.2875,133.3351,56007.0
2023-06-08 12:40:00,140.11,140.19,140.0,140.06,65525.0,133.3446,133.4207,133.2399,133.297,65525.0
2023-06-08 12:50:00,140.06,140.2,140.03,140.13,77241.0,133.297,133.4303,133.2685,133.3636,77241.0
2023-06-08 13:00:00,140.13,140.22,140.09,140.14,56483.0,133.3636,133.4493,133.3256,133.3731,56483.0
2023-06-08 13:10:00,140.15,140.31,140.12,140.29,64541.0,133.3827,133.5349,133.3541,133.5159,64541.0
2023-06-08 13:20:00,140.29,140.39,140.25,140.26,85108.0,133.5159,133.6111,133.4778,133.4874,85108.0
2023-06-08 13:30:00,140.26,140.46,140.26,140.3,77206.0,133.4874,133.6777,133.4874,133.5254,77206.0
2023-06-08 13:40:00,140.31,140.39,140.18,140.3,81441.0,133.5349,133.6111,133.4112,133.5254,81441.0
2023-06-08 13:50:00,140.3,140.38,140.21,140.28,68813.0,133.5254,133.6016,133.4398,133.5064,68813.0
2023-06-08 14:00:00,140.29,140.37,140.15,140.28,116387.0,133.5159,133.592,133.3827,133.5064,116387.0
2023-06-08 14:10:00,140.26,140.49,140.25,140.49,55830.0,133.4874,133.7062,133.4778,133.7062,55830.0
2023-06-08 14:20:00,140.49,140.64,140.45,140.62,64653.0,133.7062,133.849,133.6682,133.83,64653.0
2023-06-08 14:30:00,140.64,140.75,140.59,140.63,56500.0,133.849,133.9537,133.8014,133.8395,56500.0
2023-06-08 14:40:00,140.63,140.69,140.58,140.62,59918.0,133.8395,133.8966,133.7919,133.83,59918.0
2023-06-08 14:50:00,140.61,140.71,140.56,140.68,65733.0,133.8205,133.9156,133.7729,133.8871,65733.0
2023-06-08 15:00:00,140.68,140.77,140.62,140.69,61694.0,133.8871,133.9727,133.83,133.8966,61694.0
2023-06-08 15:10:00,140.69,140.7,140.5,140.54,78995.0,133.8966,133.9061,133.7158,133.7538,78995.0
2023-06-08 15:20:00,140.55,140.6,140.45,140.57,87987.0,133.7634,133.8109,133.6682,133.7824,87987.0
2023-06-08 15:30:00,140.56,140.61,140.4,140.53,120673.0,133.7729,133.8205,133.6206,133.7443,120673.0
2023-06-08 15:40:00,140.53,140.76,140.53,140.75,121968.0,133.7443,133.9632,133.7443,133.9537,121968.0
2023-06-08 15:50:00,140.77,140.87,140.7,140.72,294726.0,133.9727,134.0679,133.9061,133.9251,294726.0
2023-06-09 09:30:00,140.35,140.85,140.15,140.85,233061.0,133.573,134.0489,133.3827,134.0489,233061.0
2023-06-09 09:40:00,140.87,141.12,140.32,140.44,141305.0,134.0679,134.3058,133.5445,133.6587,141305.0
2023-06-09 09:50:00,140.56,140.94,140.55,140.75,121453.0,133.7729,134.1345,133.7634,133.9537,121453.0
2023-06-09 10:00:00,140.76,141.18,140.76,141.1,144886.0,133.9632,134.3629,133.9632,134.2868,144886.0
2023-06-09 10:10:00,141.11,141.63,141.1,141.62,197422.0,134.2963,134.7912,134.2868,134.7817,197422.0
2023-06-09 10:20:00,141.62,141.63,141.06,141.17,181877.0,134.7817,134.7912,134.2487,134.3534,181877.0
2023-06-09 10:30:00,141.19,141.5,141.14,141.32,133195.0,134.3724,134.6675,134.3249,134.4962,133195.0
2023-06-09 10:40:00,141.32,141.62,141.06,141.52,206623.0,134.4962,134.7817,134.2487,134.6865,206623.0
2023-06-09 10:50:00,141.52,141.8,141.41,141.57,204333.0,134.6865,134.953,134.5818,134.7341,204333.0
2023-06-09 11:00:00,141.58,141.74,141.39,141.51,111964.0,134.7436,134.8959,134.5628,134.677,111964.0
2023-06-09 11:10:00,141.5,141.62,141.42,141.52,106589.0,134.6675,134.7817,134.5913,134.6865,106589.0
2023-06-09 11:20:00,141.51,141.55,141.01,141.14,188474.0,134.677,134.7151,134.2011,134.3249,188474.0
2023-06-09 11:30:00,141.12,141.12,140.71,140.87,167902.0,134.3058,134.3058,133.9156,134.0679,167902.0
2023-06-09 11:40:00,140.88,141.17,140.85,141.14,118347.0,134.0774,134.3534,134.0489,134.3249,118347.0
2023-06-09 11:50:00,141.15,141.23,141.01,141.11,222699.0,134.3344,134.4105,134.2011,134.2963,222699.0
2023-06-09 12:00:00,141.11,141.15,140.88,140.94,97902.0,134.2963,134.3344,134.0774,134.1345,97902.0
2023-06-09 12:10:00,140.91,141.12,140.88,141.06,50935.0,134.106,134.3058,134.0774,134.2487,50935.0
2023-06-09 12:20:00,141.06,141.08,140.76,140.96,68182.0,134.2487,134.2678,133.9632,134.1536,68182.0
2023-06-09 12:30:00,140.97,141.05,140.73,140.76,65414.0,134.1631,134.2392,133.9347,133.9632,65414.0
2023-06-09 12:40:00,140.76,140.93,140.7,140.89,62404.0,133.9632,134.125,133.9061,134.0869,62404.0
2023-06-09 12:50:00,140.91,141.05,140.86,141.03,48068.0,134.106,134.2392,134.0584,134.2202,48068.0
2023-06-09 13:00:00,141.03,141.08,140.92,141.05,40560.0,134.2202,134.2678,134.1155,134.2392,40560.0
2023-06-09 13:10:00,141.06,141.15,141.02,141.11,54287.0,134.2487,134.3344,134.2107,134.2963,54287.0
2023-06-09 13:20:00,141.11,141.11,141.0,141.11,41022.0,134.2963,134.2963,134.1916,134.2963,41022.0
2023-06-09 13:30:00,141.11,141.27,141.08,141.12,96691.0,134.2963,134.4486,134.2678,134.3058,96691.0
2023-06-09 13:40:00,141.12,141.18,140.98,141.02,72574.0,134.3058,134.3629,134.1726,134.2107,72574.0
2023-06-09 13:50:00,141.05,141.09,140.95,141.09,50688.0,134.2392,134.2773,134.144,134.2773,50688.0
2023-06-09 14:00:00,141.11,141.16,141.01,141.1,59672.0,134.2963,134.3439,134.2011,134.2868,59672.0
2023-06-09 14:10:00,141.11,141.13,140.94,141.01,57462.0,134.2963,134.3153,134.1345,134.2011,57462.0
2023-06-09 14:20:00,141.02,141.09,140.86,140.94,120585.0,134.2107,134.2773,134.0584,134.1345,120585.0
2023-06-09 14:30:00,140.97,141.01,140.8,140.8,69692.0,134.1631,134.2011,134.0013,134.0013,69692.0
2023-06-09 14:40:00,140.8,140.9,140.78,140.85,59898.0,134.0013,134.0965,133.9822,134.0489,59898.0
2023-06-09 14:50:00,140.85,140.93,140.83,140.91,41889.0,134.0489,134.125,134.0298,134.106,41889.0
2023-06-09 15:00:00,140.93,141.03,140.85,140.92,54027.0,134.125,134.2202,134.0489,134.1155,54027.0
2023-06-09 15:10:00,140.94,141.02,140.9,140.97,47207.0,134.1345,134.2107,134.0965,134.1631,47207.0
2023-06-09 15:20:00,140.97,141.08,140.92,141.05,63971.0,134.1631,134.2678,134.1155,134.2392,63971.0
2023-06-09 15:30:00,141.04,141.25,141.03,141.16,147972.0,134.2297,134.4296,134.2202,134.3439,147972.0
2023-06-09 15:40:00,141.16,141.18,140.98,141.05,99309.0,134.3439,134.3629,134.1726,134.2392,99309.0
2023-06-09 15:50:00,141.03,141.17,140.96,141.04,476417.0,134.2202,134.3534,134.1536,134.2297,476417.0
2023-06-12 09:30:00,141.08,141.14,140.57,141.05,280159.0,134.2678,134.3249,133.7824,134.2392,280159.0
2023-06-12 09:40:00,141.04,141.1,140.5,140.82,136696.0,134.2297,134.2868,133.7158,134.0203,136696.0
2023-06-12 09:50:00,140.82,141.31,140.76,141.27,134609.0,134.0203,134.4867,133.9632,134.4486,134609.0
2023-06-12 10:00:00,141.26,141.32,140.7,140.84,152932.0,134.4391,134.4962,133.9061,134.0393,152932.0
2023-06-12 10:10:00,140.85,141.16,140.85,141.03,102855.0,134.0489,134.3439,134.0489,134.2202,102855.0
2023-06-12 10:20:00,141.04,141.04,140.41,140.75,157849.0,134.2297,134.2297,133.6301,133.9537,157849.0
2023-06-12 10:30:00,140.75,140.82,140.41,140.48,97754.0,133.9537,134.0203,133.6301,133.6967,97754.0
2023-06-12 10:40:00,140.45,140.81,140.45,140.61,109361.0,133.6682,134.0108,133.6682,133.8205,109361.0
2023-06-12 10:50:00,140.62,140.86,140.42,140.8,95243.0,133.83,134.0584,133.6396,134.0013,95243.0
2023-06-12 11:00:00,140.79,140.89,140.49,140.53,55865.0,133.9918,134.0869,133.7062,133.7443,55865.0
2023-06-12 11:10:00,140.53,140.69,140.47,140.48,53195.0,133.7443,133.8966,133.6872,133.6967,53195.0
2023-06-12 11:20:00,140.46,140.48,140.12,140.18,117488.0,133.6777,133.6967,133.3541,133.4112,117488.0
2023-06-12 11:30:00,140.18,140.22,139.76,139.9,188480.0,133.4112,133.4493,133.0115,133.1447,188480.0
2023-06-12 11:40:00,139.91,139.97,139.78,139.86,133086.0,133.1543,133.2114,133.0305,133.1067,133086.0
2023-06-12 11:50:00,139.86,140.04,139.82,140.03,114851.0,133.1067,133.278,133.0686,133.2685,114851.0
2023-06-12 12:00:00,140.02,140.22,140.01,140.12,84130.0,133.2589,133.4493,133.2494,133.3541,84130.0
2023-06-12 12:10:00,140.12,140.38,140.06,140.32,75169.0,133.3541,133.6016,133.297,133.5445,75169.0
2023-06-12 12:20:00,140.32,140.37,140.14,140.19,89135.0,133.5445,133.592,133.3731,133.4207,89135.0
2023-06-12 12:30:00,140.19,140.45,140.19,140.44,74448.0,133.4207,133.6682,133.4207,133.6587,74448.0
2023-06-12 12:40:00,140.45,140.51,140.28,140.5,101533.0,133.6682,133.7253,133.5064,133.7158,101533.0
2023-06-12 12:50:00,140.5,140.73,140.46,140.69,61295.0,133.7158,133.9347,133.6777,133.8966,61295.0
2023-06-12 13:00:00,140.69,140.8,140.59,140.6,84998.0,133.8966,134.0013,133.8014,133.8109,84998.0
2023-06-12 13:10:00,140.6,140.75,140.46,140.53,65799.0,133.8109,133.9537,133.6777,133.7443,65799.0
2023-06-12 13:20:00,140.54,140.6,140.4,140.52,57345.0,133.7538,133.8109,133.6206,133.7348,57345.0
2023-06-12 13:30:00,140.53,140.54,140.4,140.48,35047.0,133.7443,133.7538,133.6206,133.6967,35047.0
2023-06-12 13:40:00,140.48,140.62,140.45,140.56,44495.0,133.6967,133.83,133.6682,133.7729,44495.0
2023-06-12 13:50:00,140.54,140.56,140.47,140.5,45394.0,133.7538,133.7729,133.6872,133.7158,45394.0
2023-06-12 14:00:00,140.49,140.63,140.44,140.62,44551.0,133.7062,133.8395,133.6587,133.83,44551.0
2023-06-12 14:10:00,140.62,140.68,140.56,140.57,62305.0,133.83,133.8871,133.7729,133.7824,62305.0
2023-06-12 14:20:00,140.58,140.77,140.5,140.67,67017.0,133.7919,133.9727,133.7158,133.8776,67017.0
2023-06-12 14:30:00,140.67,140.8,140.48,140.54,84726.0,133.8776,134.0013,133.6967,133.7538,84726.0
2023-06-12 14:40:00,140.52,140.58,140.45,140.48,106520.0,133.7348,133.7919,133.6682,133.6967,106520.0
2023-06-12 14:50:00,140.47,140.73,140.4,140.67,59779.0,133.6872,133.9347,133.6206,133.8776,59779.0
2023-06-12 15:00:00,140.68,140.88,140.67,140.81,91786.0,133.8871,134.0774,133.8776,134.0108,91786.0
2023-06-12 15:10:00,140.81,141.22,140.77,140.97,127247.0,134.0108,134.401,133.9727,134.1631,127247.0
2023-06-12 15:20:00,140.99,141.19,140.94,141.18,93100.0,134.1821,134.3724,134.1345,134.3629,93100.0
2023-06-12 15:30:00,141.17,141.21,141.07,141.17,93266.0,134.3534,134.3915,134.2582,134.3534,93266.0
2023-06-12 15:40:00,141.17,141.25,141.04,141.11,100739.0,134.3534,134.4296,134.2297,134.2963,100739.0
2023-06-12 15:50:00,141.12,141.19,140.9,141.04,557029.0,134.3058,134.3724,134.0965,134.2297,557029.0
2023-06-13 09:30:00,140.48,141.35,140.14,141.35,356768.0,133.6967,134.5247,133.3731,134.5247,356768.0
2023-06-13 09:40:00,141.34,141.99,141.29,141.97,296220.0,134.5152,135.1338,134.4676,135.1148,296220.0
2023-06-13 09:50:00,141.97,142.12,141.67,142.07,212655.0,135.1148,135.2575,134.8293,135.21,212655.0
2023-06-13 10:00:00,142.08,142.45,141.92,142.28,191099.0,135.2195,135.5716,135.0672,135.4098,191099.0
2023-06-13 10:10:00,142.24,142.45,141.94,142.04,284130.0,135.3717,135.5716,135.0862,135.1814,284130.0
2023-06-13 10:20:00,142.04,142.51,141.85,142.49,171459.0,135.1814,135.6287,135.0006,135.6097,171459.0
2023-06-13 10:30:00,142.5,142.55,142.07,142.22,108607.0,135.6192,135.6668,135.21,135.3527,108607.0
2023-06-13 10:40:00,142.23,142.42,142.01,142.34,111950.0,135.3622,135.5431,135.1529,135.4669,111950.0
2023-06-13 10:50:00,142.38,142.39,142.07,142.28,100133.0,135.505,135.5145,135.21,135.4098,100133.0
2023-06-13 11:00:00,142.29,142.52,142.16,142.31,113604.0,135.4193,135.6382,135.2956,135.4384,113604.0
2023-06-13 11:10:00,142.31,142.62,142.3,142.58,92536.0,135.4384,135.7334,135.4289,135.6953,92536.0
2023-06-13 11:20:00,142.57,142.87,142.43,142.5,146009.0,135.6858,135.9713,135.5526,135.6192,146009.0
2023-06-13 11:30:00,142.51,142.59,142.19,142.24,97753.0,135.6287,135.7048,135.3242,135.3717,97753.0
2023-06-13 11:40:00,142.24,142.51,142.19,142.34,62945.0,135.3717,135.6287,135.3242,135.4669,62945.0
2023-06-13 11:50:00,142.33,142.52,142.33,142.49,71100.0,135.4574,135.6382,135.4574,135.6097,71100.0
2023-06-13 12:00:00,142.5,142.68,142.4,142.56,209926.0,135.6192,135.7905,135.524,135.6763,209926.0
2023-06-13 12:10:00,142.56,142.7,142.47,142.53,124536.0,135.6763,135.8095,135.5906,135.6477,124536.0
2023-06-13 12:20:00,142.53,142.73,142.5,142.63,59501.0,135.6477,135.8381,135.6192,135.7429,59501.0
2023-06-13 12:30:00,142.62,142.7,142.48,142.53,55626.0,135.7334,135.8095,135.6002,135.6477,55626.0
2023-06-13 12:40:00,142.55,142.62,142.41,142.45,43076.0,135.6668,135.7334,135.5335,135.5716,43076.0
2023-06-13 12:50:00,142.45,142.52,142.36,142.49,44098.0,135.5716,135.6382,135.486,135.6097,44098.0
2023-06-13 13:00:00,142.47,142.58,142.4,142.44,41540.0,135.5906,135.6953,135.524,135.5621,41540.0
2023-06-13 13:10:00,142.43,142.57,142.43,142.51,43826.0,135.5526,135.6858,135.5526,135.6287,43826.0
2023-06-13 13:20:00,142.51,142.61,142.46,142.54,63925.0,135.6287,135.7239,135.5811,135.6573,63925.0
2023-06-13 13:30:00,142.56,142.56,142.27,142.39,49940.0,135.6763,135.6763,135.4003,135.5145,49940.0
2023-06-13 13:40:00,142.42,142.47,142.32,142.41,50834.0,135.5431,135.5906,135.4479,135.5335,50834.0
2023-06-13 13:50:00,142.42,142.42,142.25,142.34,59103.0,135.5431,135.5431,135.3813,135.4669,59103.0
2023-06-13 14:00:00,142.34,142.34,142.22,142.25,57162.0,135.4669,135.4669,135.3527,135.3813,57162.0
2023-06-13 14:10:00,142.22,142.29,142.1,142.29,56315.0,135.3527,135.4193,135.2385,135.4193,56315.0
2023-06-13 14:20:00,142.28,142.36,142.09,142.18,66749.0,135.4098,135.486,135.229,135.3146,66749.0
2023-06-13 14:30:00,142.15,142.16,141.9,142.07,73500.0,135.2861,135.2956,135.0482,135.21,73500.0
2023-06-13 14:40:00,142.08,142.1,141.81,141.88,74779.0,135.2195,135.2385,134.9625,135.0291,74779.0
2023-06-13 14:50:00,141.88,141.99,141.86,141.94,44749.0,135.0291,135.1338,135.0101,135.0862,44749.0
2023-06-13 15:00:00,141.95,142.18,141.95,142.05,68600.0,135.0958,135.3146,135.0958,135.1909,68600.0
2023-06-13 15:10:00,142.06,142.15,142.04,142.11,63857.0,135.2004,135.2861,135.1814,135.248,63857.0
2023-06-13 15:20:00,142.11,142.25,142.11,142.25,62797.0,135.248,135.3813,135.248,135.3813,62797.0
2023-06-13 15:30:00,142.25,142.3,141.86,141.93,110326.0,135.3813,135.4289,135.0101,135.0767,110326.0
2023-06-13 15:40:00,141.93,142.05,141.82,141.99,186371.0,135.0767,135.1909,134.972,135.1338,186371.0
2023-06-13 15:50:00,142.0,142.09,141.85,142.02,438167.0,135.1433,135.229,135.0006,135.1624,438167.0
2023-06-14 09:30:00,142.93,143.61,142.58,142.9,424575.0,136.0284,136.6756,135.6953,135.9999,424575.0
2023-06-14 09:40:00,142.94,143.07,142.64,142.94,116829.0,136.0379,136.1617,135.7524,136.0379,116829.0
2023-06-14 09:50:00,142.95,143.27,142.59,142.72,113254.0,136.0475,136.352,135.7048,135.8286,113254.0
2023-06-14 10:00:00,142.7,143.02,142.58,143.02,128664.0,135.8095,136.1141,135.6953,136.1141,128664.0
2023-06-14 10:10:00,143.05,143.07,142.59,142.59,79067.0,136.1426,136.1617,135.7048,135.7048,79067.0
2023-06-14 10:20:00,142.6,142.66,142.36,142.43,204571.0,135.7144,135.7715,135.486,135.5526,204571.0
2023-06-14 10:30:00,142.44,142.68,142.39,142.63,93995.0,135.5621,135.7905,135.5145,135.7429,93995.0
2023-06-14 10:40:00,142.63,142.74,142.25,142.43,75635.0,135.7429,135.8476,135.3813,135.5526,75635.0
2023-06-14 10:50:00,142.4,142.47,142.22,142.44,64249.0,135.524,135.5906,135.3527,135.5621,64249.0
2023-06-14 11:00:00,142.44,142.67,142.34,142.36,51507.0,135.5621,135.781,135.4669,135.486,51507.0
2023-06-14 11:10:00,142.37,142.49,142.35,142.42,51687.0,135.4955,135.6097,135.4764,135.5431,51687.0
2023-06-14 11:20:00,142.42,142.49,142.17,142.19,89198.0,135.5431,135.6097,135.3051,135.3242,89198.0
2023-06-14 11:30:00,142.21,142.24,141.97,142.09,129967.0,135.3432,135.3717,135.1148,135.229,129967.0
2023-06-14 11:40:00,142.07,142.08,141.83,141.84,131665.0,135.21,135.2195,134.9815,134.9911,131665.0
2023-06-14 11:50:00,141.83,141.91,141.72,141.85,127088.0,134.9815,135.0577,134.8769,135.0006,127088.0
2023-06-14 12:00:00,141.85,141.85,141.52,141.63,77280.0,135.0006,135.0006,134.6865,134.7912,77280.0
2023-06-14 12:10:00,141.63,141.95,141.55,141.87,98444.0,134.7912,135.0958,134.7151,135.0196,98444.0
2023-06-14 12:20:00,141.85,141.9,141.54,141.58,144894.0,135.0006,135.0482,134.7055,134.7436,144894.0
2023-06-14 12:30:00,141.57,141.58,141.36,141.55,75158.0,134.7341,134.7436,134.5342,134.7151,75158.0
2023-06-14 12:40:00,141.56,141.67,141.49,141.63,48329.0,134.7246,134.8293,134.658,134.7912,48329.0
2023-06-14 12:50:00,141.63,141.88,141.61,141.85,44835.0,134.7912,135.0291,134.7722,135.0006,44835.0
2023-06-14 13:00:00,141.85,141.85,141.54,141.6,59185.0,135.0006,135.0006,134.7055,134.7627,59185.0
2023-06-14 13:10:00,141.61,141.63,141.52,141.54,55605.0,134.7722,134.7912,134.6865,134.7055,55605.0
2023-06-14 13:20:00,141.53,141.7,141.47,141.68,54556.0,134.696,134.8578,134.6389,134.8388,54556.0
2023-06-14 13:30:00,141.68,141.85,141.63,141.75,62758.0,134.8388,135.0006,134.7912,134.9054,62758.0
2023-06-14 13:40:00,141.77,141.87,141.65,141.87,94085.0,134.9244,135.0196,134.8102,135.0196,94085.0
2023-06-14 13:50:00,141.86,141.99,141.65,141.73,114971.0,135.0101,135.1338,134.8102,134.8864,114971.0
2023-06-14 14:00:00,141.68,141.72,140.77,141.05,276268.0,134.8388,134.8769,133.9727,134.2392,276268.0
2023-06-14 14:10:00,141.05,141.29,140.82,140.95,239012.0,134.2392,134.4676,134.0203,134.144,239012.0
2023-06-14 14:20:00,140.94,141.1,140.7,140.79,174094.0,134.1345,134.2868,133.9061,133.9918,174094.0
2023-06-14 14:30:00,140.78,141.18,140.71,141.12,193966.0,133.9822,134.3629,133.9156,134.3058,193966.0
2023-06-14 14:40:00,141.12,141.29,140.95,141.26,181172.0,134.3058,134.4676,134.144,134.4391,181172.0
2023-06-14 14:50:00,141.29,141.47,141.11,141.32,107231.0,134.4676,134.6389,134.2963,134.4962,107231.0
2023-06-14 15:00:00,141.31,141.78,141.29,141.71,156357.0,134.4867,134.934,134.4676,134.8673,156357.0
2023-06-14 15:10:00,141.72,141.72,141.17,141.37,145130.0,134.8769,134.8769,134.3534,134.5438,145130.0
2023-06-14 15:20:00,141.33,141.73,141.17,141.5,142195.0,134.5057,134.8864,134.3534,134.6675,142195.0
2023-06-14 15:30:00,141.5,141.53,141.28,141.49,125769.0,134.6675,134.696,134.4581,134.658,125769.0
2023-06-14 15:40:00,141.49,141.54,141.09,141.13,203756.0,134.658,134.7055,134.2773,134.3153,203756.0
2023-06-14 15:50:00,141.15,141.52,140.91,141.51,574327.0,134.3344,134.6865,134.106,134.677,574327.0
2023-06-15 09:30:00,140.59,140.76,140.03,140.44,329702.0,133.8014,133.9632,133.2685,133.6587,329702.0
2023-06-15 09:40:00,140.44,140.95,140.16,140.95,198088.0,133.6587,134.144,133.3922,134.144,198088.0
2023-06-15 09:50:00,141.0,141.31,140.93,141.29,145175.0,134.1916,134.4867,134.125,134.4676,145175.0
2023-06-15 10:00:00,141.3,141.62,141.24,141.51,166753.0,134.4771,134.7817,134.42,134.677,166753.0
2023-06-15 10:10:00,141.51,141.64,141.42,141.59,104843.0,134.677,134.8007,134.5913,134.7531,104843.0
2023-06-15 10:20:00,141.59,141.75,141.42,141.53,78373.0,134.7531,134.9054,134.5913,134.696,78373.0
2023-06-15 10:30:00,141.52,141.53,141.23,141.3,60088.0,134.6865,134.696,134.4105,134.4771,60088.0
2023-06-15 10:40:00,141.31,141.61,141.22,141.47,69236.0,134.4867,134.7722,134.401,134.6389,69236.0
2023-06-15 10:50:00,141.47,141.62,141.25,141.62,78100.0,134.6389,134.7817,134.4296,134.7817,78100.0
2023-06-15 11:00:00,141.62,141.7,141.47,141.59,79348.0,134.7817,134.8578,134.6389,134.7531,79348.0
2023-06-15 11:10:00,141.59,141.89,141.51,141.87,100866.0,134.7531,135.0386,134.677,135.0196,100866.0
2023-06-15 11:20:00,141.87,142.27,141.85,142.27,94743.0,135.0196,135.4003,135.0006,135.4003,94743.0
2023-06-15 11:30:00,142.28,142.29,142.02,142.2,121237.0,135.4098,135.4193,135.1624,135.3337,121237.0
2023-06-15 11:40:00,142.21,142.33,141.89,141.94,80909.0,135.3432,135.4574,135.0386,135.0862,80909.0
2023-06-15 11:50:00,141.93,142.3,141.89,142.14,62357.0,135.0767,135.4289,135.0386,135.2766,62357.0
2023-06-15 12:00:00,142.13,142.37,142.04,142.11,101900.0,135.2671,135.4955,135.1814,135.248,101900.0
2023-06-15 12:10:00,142.1,142.42,142.02,142.36,84828.0,135.2385,135.5431,135.1624,135.486,84828.0
2023-06-15 12:20:00,142.36,142.49,142.36,142.41,57450.0,135.486,135.6097,135.486,135.5335,57450.0
2023-06-15 12:30:00,142.44,142.5,142.27,142.42,73056.0,135.5621,135.6192,135.4003,135.5431,73056.0
2023-06-15 12:40:00,142.42,142.47,142.32,142.43,37554.0,135.5431,135.5906,135.4479,135.5526,37554.0
2023-06-15 12:50:00,142.43,142.45,142.39,142.43,37684.0,135.5526,135.5716,135.5145,135.5526,37684.0
2023-06-15 13:00:00,142.43,142.48,142.27,142.31,73388.0,135.5526,135.6002,135.4003,135.4384,73388.0
2023-06-15 13:10:00,142.32,142.39,142.26,142.35,65095.0,135.4479,135.5145,135.3908,135.4764,65095.0
2023-06-15 13:20:00,142.36,142.5,142.36,142.48,57790.0,135.486,135.6192,135.486,135.6002,57790.0
2023-06-15 13:30:00,142.48,142.48,142.31,142.37,35757.0,135.6002,135.6002,135.4384,135.4955,35757.0
2023-06-15 13:40:00,142.38,142.49,142.31,142.41,63949.0,135.505,135.6097,135.4384,135.5335,63949.0
2023-06-15 13:50:00,142.43,142.56,142.41,142.55,54880.0,135.5526,135.6763,135.5335,135.6668,54880.0
2023-06-15 14:00:00,142.56,142.67,142.47,142.55,66601.0,135.6763,135.781,135.5906,135.6668,66601.0
2023-06-15 14:10:00,142.54,142.75,142.52,142.72,71147.0,135.6573,135.8571,135.6382,135.8286,71147.0
2023-06-15 14:20:00,142.72,142.72,142.58,142.66,71541.0,135.8286,135.8286,135.6953,135.7715,71541.0
2023-06-15 14:30:00,142.67,142.82,142.67,142.79,75276.0,135.781,135.9237,135.781,135.8952,75276.0
2023-06-15 14:40:00,142.78,142.99,142.77,142.93,90037.0,135.8857,136.0855,135.8762,136.0284,90037.0
2023-06-15 14:50:00,142.92,143.22,142.84,143.19,114607.0,136.0189,136.3044,135.9428,136.2759,114607.0
2023-06-15 15:00:00,143.19,143.28,143.0,143.13,144499.0,136.2759,136.3615,136.0951,136.2188,144499.0
2023-06-15 15:10:00,143.13,143.36,143.1,143.13,104711.0,136.2188,136.4377,136.1902,136.2188,104711.0
2023-06-15 15:20:00,143.14,143.26,143.03,143.24,94883.0,136.2283,136.3425,136.1236,136.3235,94883.0
2023-06-15 15:30:00,143.24,143.33,143.05,143.12,184697.0,136.3235,136.4091,136.1426,136.2093,184697.0
2023-06-15 15:40:00,143.11,143.32,143.11,143.3,246906.0,136.1997,136.3996,136.1997,136.3806,246906.0
2023-06-15 15:50:00,143.3,143.4,143.0,143.13,584666.0,136.3806,136.4757,136.0951,136.2188,584666.0
2023-06-16 09:30:00,143.05,143.28,142.5,142.76,2841034.0,136.1426,136.3615,135.6192,135.8666,2841034.0
2023-06-16 09:40:00,142.81,143.05,142.54,142.81,193431.0,135.9142,136.1426,135.6573,135.9142,193431.0
2023-06-16 09:50:00,142.86,143.07,142.61,143.06,111842.0,135.9618,136.1617,135.7239,136.1522,111842.0
2023-06-16 10:00:00,143.06,143.49,142.88,143.49,141261.0,136.1522,136.5614,135.9808,136.5614,141261.0
2023-06-16 10:10:00,143.5,143.69,143.29,143.51,137825.0,136.5709,136.7517,136.371,136.5804,137825.0
2023-06-16 10:20:00,143.53,143.74,143.42,143.73,108803.0,136.5995,136.7993,136.4948,136.7898,108803.0
2023-06-16 10:30:00,143.72,143.72,143.44,143.47,96204.0,136.7803,136.7803,136.5138,136.5424,96204.0
2023-06-16 10:40:00,143.46,143.46,143.15,143.38,97561.0,136.5328,136.5328,136.2378,136.4567,97561.0
2023-06-16 10:50:00,143.37,143.56,143.24,143.27,83569.0,136.4472,136.628,136.3235,136.352,83569.0
2023-06-16 11:00:00,143.28,143.35,143.12,143.32,120659.0,136.3615,136.4282,136.2093,136.3996,120659.0
2023-06-16 11:10:00,143.31,143.49,143.28,143.45,89288.0,136.3901,136.5614,136.3615,136.5233,89288.0
2023-06-16 11:20:00,143.44,143.58,143.24,143.47,86632.0,136.5138,136.647,136.3235,136.5424,86632.0
2023-06-16 11:30:00,143.47,143.51,143.22,143.25,92379.0,136.5424,136.5804,136.3044,136.333,92379.0
2023-06-16 11:40:00,143.25,143.71,143.25,143.58,91257.0,136.333,136.7708,136.333,136.647,91257.0
2023-06-16 11:50:00,143.57,143.63,143.45,143.62,67203.0,136.6375,136.6946,136.5233,136.6851,67203.0
2023-06-16 12:00:00,143.62,143.68,143.48,143.49,61257.0,136.6851,136.7422,136.5519,136.5614,61257.0
2023-06-16 12:10:00,143.48,143.64,143.42,143.58,63226.0,136.5519,136.7041,136.4948,136.647,63226.0
2023-06-16 12:20:00,143.58,143.65,143.53,143.64,52647.0,136.647,136.7137,136.5995,136.7041,52647.0
2023-06-16 12:30:00,143.64,143.84,143.64,143.79,113975.0,136.7041,136.8945,136.7041,136.8469,113975.0
2023-06-16 12:40:00,143.79,143.81,143.71,143.74,76259.0,136.8469,136.8659,136.7708,136.7993,76259.0
2023-06-16 12:50:00,143.74,143.92,143.73,143.9,102516.0,136.7993,136.9706,136.7898,136.9516,102516.0
2023-06-16 13:00:00,143.9,143.97,143.68,143.72,116723.0,136.9516,137.0182,136.7422,136.7803,116723.0
2023-06-16 13:10:00,143.73,143.75,143.66,143.73,52053.0,136.7898,136.8088,136.7232,136.7898,52053.0
2023-06-16 13:20:00,143.74,143.79,143.69,143.7,30739.0,136.7993,136.8469,136.7517,136.7613,30739.0
2023-06-16 13:30:00,143.71,143.71,143.56,143.58,58214.0,136.7708,136.7708,136.628,136.647,58214.0
2023-06-16 13:40:00,143.58,143.62,143.5,143.54,77625.0,136.647,136.6851,136.5709,136.609,77625.0
2023-06-16 13:50:00,143.53,143.6,143.5,143.54,59857.0,136.5995,136.6661,136.5709,136.609,59857.0
2023-06-16 14:00:00,143.52,143.53,143.43,143.44,58192.0,136.5899,136.5995,136.5043,136.5138,58192.0
2023-06-16 14:10:00,143.44,143.49,143.35,143.38,171701.0,136.5138,136.5614,136.4282,136.4567,171701.0
2023-06-16 14:20:00,143.4,143.42,143.31,143.41,71392.0,136.4757,136.4948,136.3901,136.4853,71392.0
2023-06-16 14:30:00,143.41,143.45,143.29,143.42,96844.0,136.4853,136.5233,136.371,136.4948,96844.0
2023-06-16 14:40:00,143.42,143.42,143.32,143.4,68831.0,136.4948,136.4948,136.3996,136.4757,68831.0
2023-06-16 14:50:00,143.39,143.4,143.14,143.15,106579.0,136.4662,136.4757,136.2283,136.2378,106579.0
2023-06-16 15:00:00,143.16,143.25,143.0,143.23,134779.0,136.2473,136.333,136.0951,136.3139,134779.0
2023-06-16 15:10:00,143.22,143.23,143.01,143.1,75675.0,136.3044,136.3139,136.1046,136.1902,75675.0
2023-06-16 15:20:00,143.1,143.2,143.06,143.1,86538.0,136.1902,136.2854,136.1522,136.1902,86538.0
2023-06-16 15:30:00,143.11,143.27,143.07,143.24,128469.0,136.1997,136.352,136.1617,136.3235,128469.0
2023-06-16 15:40:00,143.25,143.42,143.18,143.31,201879.0,136.333,136.4948,136.2664,136.3901,201879.0
2023-06-16 15:50:00,143.31,143.5,143.06,143.29,552585.0,136.3901,136.5709,136.1522,136.371,552585.0
2023-06-20 09:30:00,142.62,143.0,141.94,142.06,384052.0,135.7334,136.0951,135.0862,135.2004,384052.0
2023-06-20 09:40:00,142.05,142.21,141.52,141.83,159526.0,135.1909,135.3432,134.6865,134.9815,159526.0
2023-06-20 09:50:00,141.82,142.18,141.69,142.02,125592.0,134.972,135.3146,134.8483,135.1624,125592.0
2023-06-20 10:00:00,142.01,142.07,141.62,141.85,110157.0,135.1529,135.21,134.7817,135.0006,110157.0
2023-06-20 10:10:00,141.87,141.94,141.43,141.47,110099.0,135.0196,135.0862,134.6009,134.6389,110099.0
2023-06-20 10:20:00,141.48,141.52,141.07,141.15,148718.0,134.6484,134.6865,134.2582,134.3344,148718.0
2023-06-20 10:30:00,141.13,141.56,141.04,141.52,99396.0,134.3153,134.7246,134.2297,134.6865,99396.0
2023-06-20 10:40:00,141.5,141.81,141.48,141.8,100332.0,134.6675,134.9625,134.6484,134.953,100332.0
2023-06-20 10:50:00,141.8,141.8,141.61,141.77,78718.0,134.953,134.953,134.7722,134.9244,78718.0
2023-06-20 11:00:00,141.78,142.09,141.77,141.92,100733.0,134.934,135.229,134.9244,135.0672,100733.0
2023-06-20 11:10:00,141.93,142.1,141.82,141.95,71193.0,135.0767,135.2385,134.972,135.0958,71193.0
2023-06-20 11:20:00,141.95,142.06,141.85,142.03,80637.0,135.0958,135.2004,135.0006,135.1719,80637.0
2023-06-20 11:30:00,142.03,142.29,141.95,142.21,95329.0,135.1719,135.4193,135.0958,135.3432,95329.0
2023-06-20 11:40:00,142.21,142.29,141.97,142.26,70737.0,135.3432,135.4193,135.1148,135.3908,70737.0
2023-06-20 11:50:00,142.24,142.24,142.0,142.04,72114.0,135.3717,135.3717,135.1433,135.1814,72114.0
2023-06-20 12:00:00,142.05,142.11,141.96,142.01,65515.0,135.1909,135.248,135.1053,135.1529,65515.0
2023-06-20 12:10:00,142.01,142.21,142.01,142.15,64962.0,135.1529,135.3432,135.1529,135.2861,64962.0
2023-06-20 12:20:00,142.14,142.42,142.14,142.35,57520.0,135.2766,135.5431,135.2766,135.4764,57520.0
2023-06-20 12:30:00,142.36,142.53,142.27,142.41,83010.0,135.486,135.6477,135.4003,135.5335,83010.0
2023-06-20 12:40:00,142.42,142.56,142.36,142.4,87555.0,135.5431,135.6763,135.486,135.524,87555.0
2023-06-20 12:50:00,142.41,142.53,142.39,142.52,40384.0,135.5335,135.6477,135.5145,135.6382,40384.0
2023-06-20 13:00:00,142.55,142.56,142.32,142.44,55829.0,135.6668,135.6763,135.4479,135.5621,55829.0
2023-06-20 13:10:00,142.44,142.6,142.39,142.58,71356.0,135.5621,135.7144,135.5145,135.6953,71356.0
2023-06-20 13:20:00,142.59,142.7,142.47,142.51,71810.0,135.7048,135.8095,135.5906,135.6287,71810.0
2023-06-20 13:30:00,142.52,142.53,142.32,142.32,62335.0,135.6382,135.6477,135.4479,135.4479,62335.0
2023-06-20 13:40:00,142.31,142.48,142.3,142.43,63134.0,135.4384,135.6002,135.4289,135.5526,63134.0
2023-06-20 13:50:00,142.42,142.5,142.4,142.43,85239.0,135.5431,135.6192,135.524,135.5526,85239.0
2023-06-20 14:00:00,142.43,142.52,142.39,142.41,73159.0,135.5526,135.6382,135.5145,135.5335,73159.0
2023-06-20 14:10:00,142.4,142.5,142.37,142.41,61202.0,135.524,135.6192,135.4955,135.5335,61202.0
2023-06-20 14:20:00,142.43,142.6,142.4,142.55,67168.0,135.5526,135.7144,135.524,135.6668,67168.0
2023-06-20 14:30:00,142.54,142.57,142.4,142.49,81945.0,135.6573,135.6858,135.524,135.6097,81945.0
2023-06-20 14:40:00,142.49,142.49,142.34,142.46,61660.0,135.6097,135.6097,135.4669,135.5811,61660.0
2023-06-20 14:50:00,142.48,142.59,142.41,142.47,82547.0,135.6002,135.7048,135.5335,135.5906,82547.0
2023-06-20 15:00:00,142.47,142.59,142.46,142.57,57270.0,135.5906,135.7048,135.5811,135.6858,57270.0
2023-06-20 15:10:00,142.57,142.59,142.42,142.44,55250.0,135.6858,135.7048,135.5431,135.5621,55250.0
2023-06-20 15:20:00,142.44,142.51,142.39,142.46,74723.0,135.5621,135.6287,135.5145,135.5811,74723.0
2023-06-20 15:30:00,142.46,142.47,142.18,142.37,128439.0,135.5811,135.5906,135.3146,135.4955,128439.0
2023-06-20 15:40:00,142.37,142.46,142.31,142.44,124533.0,135.4955,135.5811,135.4384,135.5621,124533.0
2023-06-20 15:50:00,142.42,142.62,142.39,142.52,484441.0,135.5431,135.7334,135.5145,135.6382,484441.0
2023-06-21 09:30:00,142.9,142.96,141.69,142.17,294410.0,135.9999,136.057,134.8483,135.3051,294410.0
2023-06-21 09:40:00,142.2,142.84,141.92,142.37,130472.0,135.3337,135.9428,135.0672,135.4955,130472.0
2023-06-21 09:50:00,142.37,142.4,141.94,142.05,83960.0,135.4955,135.524,135.0862,135.1909,83960.0
2023-06-21 10:00:00,142.08,142.14,141.9,142.04,91825.0,135.2195,135.2766,135.0482,135.1814,91825.0
2023-06-21 10:10:00,142.05,142.55,142.03,142.49,82708.0,135.1909,135.6668,135.1719,135.6097,82708.0
2023-06-21 10:20:00,142.47,142.55,142.38,142.5,117577.0,135.5906,135.6668,135.505,135.6192,117577.0
2023-06-21 10:30:00,142.53,142.66,142.5,142.59,93577.0,135.6477,135.7715,135.6192,135.7048,93577.0
2023-06-21 10:40:00,142.58,142.7,142.43,142.58,83658.0,135.6953,135.8095,135.5526,135.6953,83658.0
2023-06-21 10:50:00,142.58,143.2,142.55,143.2,212154.0,135.6953,136.2854,135.6668,136.2854,212154.0
2023-06-21 11:00:00,143.18,143.38,142.94,143.08,141873.0,136.2664,136.4567,136.0379,136.1712,141873.0
2023-06-21 11:10:00,143.1,143.66,142.98,143.64,409129.0,136.1902,136.7232,136.076,136.7041,409129.0
2023-06-21 11:20:00,143.64,143.86,143.36,143.73,169561.0,136.7041,136.9135,136.4377,136.7898,169561.0
2023-06-21 11:30:00,143.72,144.02,143.6,143.6,280316.0,136.7803,137.0658,136.6661,136.6661,280316.0
2023-06-21 11:40:00,143.62,143.91,143.49,143.65,185547.0,136.6851,136.9611,136.5614,136.7137,185547.0
2023-06-21 11:50:00,143.65,143.94,143.6,143.75,115018.0,136.7137,136.9897,136.6661,136.8088,115018.0
2023-06-21 12:00:00,143.74,143.83,143.61,143.74,73589.0,136.7993,136.885,136.6756,136.7993,73589.0
2023-06-21 12:10:00,143.75,143.79,143.62,143.63,77504.0,136.8088,136.8469,136.6851,136.6946,77504.0
2023-06-21 12:20:00,143.61,143.64,143.44,143.55,127774.0,136.6756,136.7041,136.5138,136.6185,127774.0
2023-06-21 12:30:00,143.54,143.62,142.9,143.05,397246.0,136.609,136.6851,135.9999,136.1426,397246.0
2023-06-21 12:40:00,143.07,143.22,142.91,142.92,131287.0,136.1617,136.3044,136.0094,136.0189,131287.0
2023-06-21 12:50:00,142.94,143.07,142.91,143.0,109899.0,136.0379,136.1617,136.0094,136.0951,109899.0
2023-06-21 13:00:00,143.0,143.01,142.58,142.66,140099.0,136.0951,136.1046,135.6953,135.7715,140099.0
2023-06-21 13:10:00,142.68,142.81,142.51,142.62,72796.0,135.7905,135.9142,135.6287,135.7334,72796.0
2023-06-21 13:20:00,142.61,142.75,142.54,142.69,64254.0,135.7239,135.8571,135.6573,135.8,64254.0
2023-06-21 13:30:00,142.7,142.73,142.47,142.54,58851.0,135.8095,135.8381,135.5906,135.6573,58851.0
2023-06-21 13:40:00,142.54,142.65,142.47,142.62,72473.0,135.6573,135.762,135.5906,135.7334,72473.0
2023-06-21 13:50:00,142.62,142.76,142.59,142.75,54506.0,135.7334,135.8666,135.7048,135.8571,54506.0
2023-06-21 14:00:00,142.76,142.8,142.7,142.71,70340.0,135.8666,135.9047,135.8095,135.8191,70340.0
2023-06-21 14:10:00,142.71,142.9,142.67,142.89,97741.0,135.8191,135.9999,135.781,135.9904,97741.0
2023-06-21 14:20:00,142.9,142.98,142.77,142.84,85146.0,135.9999,136.076,135.8762,135.9428,85146.0
2023-06-21 14:30:00,142.84,142.93,142.8,142.87,78770.0,135.9428,136.0284,135.9047,135.9713,78770.0
2023-06-21 14:40:00,142.88,142.93,142.68,142.81,108129.0,135.9808,136.0284,135.7905,135.9142,108129.0
2023-06-21 14:50:00,142.82,142.94,142.76,142.78,66715.0,135.9237,136.0379,135.8666,135.8857,66715.0
2023-06-21 15:00:00,142.78,142.79,142.49,142.52,214747.0,135.8857,135.8952,135.6097,135.6382,214747.0
2023-06-21 15:10:00,142.53,142.69,142.49,142.63,150901.0,135.6477,135.8,135.6097,135.7429,150901.0
2023-06-21 15:20:00,142.63,142.63,142.47,142.53,99334.0,135.7429,135.7429,135.5906,135.6477,99334.0
2023-06-21 15:30:00,142.52,142.6,142.39,142.49,148776.0,135.6382,135.7144,135.5145,135.6097,148776.0
2023-06-21 15:40:00,142.47,142.76,142.44,142.66,207589.0,135.5906,135.8666,135.5621,135.7715,207589.0
2023-06-21 15:50:00,142.67,142.73,142.27,142.31,470860.0,135.781,135.8381,135.4003,135.4384,470860.0
2023-06-22 09:30:00,142.31,142.6,141.54,141.79,290328.0,135.4384,135.7144,134.7055,134.9435,290328.0
2023-06-22 09:40:00,141.74,141.74,141.14,141.28,155690.0,134.8959,134.8959,134.3249,134.4581,155690.0
2023-06-22 09:50:00,141.26,141.75,141.25,141.51,119649.0,134.4391,134.9054,134.4296,134.677,119649.0
2023-06-22 10:00:00,141.49,141.66,141.35,141.56,117123.0,134.658,134.8198,134.5247,134.7246,117123.0
2023-06-22 10:10:00,141.55,141.86,141.55,141.66,135143.0,134.7151,135.0101,134.7151,134.8198,135143.0
2023-06-22 10:20:00,141.69,141.73,141.55,141.58,93695.0,134.8483,134.8864,134.7151,134.7436,93695.0
2023-06-22 10:30:00,141.58,141.67,141.18,141.19,112601.0,134.7436,134.8293,134.3629,134.3724,112601.0
2023-06-22 10:40:00,141.2,141.2,140.83,140.88,128661.0,134.382,134.382,134.0298,134.0774,128661.0
2023-06-22 10:50:00,140.87,140.97,140.54,140.73,175354.0,134.0679,134.1631,133.7538,133.9347,175354.0
2023-06-22 11:00:00,140.72,140.73,140.07,140.11,177674.0,133.9251,133.9347,133.3065,133.3446,177674.0
2023-06-22 11:10:00,140.1,140.14,139.67,140.0,299355.0,133.3351,133.3731,132.9258,133.2399,299355.0
2023-06-22 11:20:00,140.01,140.23,139.84,140.11,194570.0,133.2494,133.4588,133.0876,133.3446,194570.0
2023-06-22 11:30:00,140.14,140.16,139.97,140.02,144269.0,133.3731,133.3922,133.2114,133.2589,144269.0
2023-06-22 11:40:00,140.02,140.35,140.0,140.23,99523.0,133.2589,133.573,133.2399,133.4588,99523.0
2023-06-22 11:50:00,140.2,140.37,140.17,140.34,94384.0,133.4303,133.592,133.4017,133.5635,94384.0
2023-06-22 12:00:00,140.34,140.34,140.14,140.26,86341.0,133.5635,133.5635,133.3731,133.4874,86341.0
2023-06-22 12:10:00,140.27,140.28,140.13,140.15,74748.0,133.4969,133.5064,133.3636,133.3827,74748.0
2023-06-22 12:20:00,140.15,140.3,140.12,140.27,49887.0,133.3827,133.5254,133.3541,133.4969,49887.0
2023-06-22 12:30:00,140.29,140.36,140.22,140.32,58537.0,133.5159,133.5825,133.4493,133.5445,58537.0
2023-06-22 12:40:00,140.32,140.38,140.17,140.2,44245.0,133.5445,133.6016,133.4017,133.4303,44245.0
2023-06-22 12:50:00,140.19,140.23,140.09,140.18,60506.0,133.4207,133.4588,133.3256,133.4112,60506.0
2023-06-22 13:00:00,140.18,140.24,140.04,140.06,71019.0,133.4112,133.4683,133.278,133.297,71019.0
2023-06-22 13:10:00,140.05,140.15,140.03,140.08,60644.0,133.2875,133.3827,133.2685,133.316,60644.0
2023-06-22 13:20:00,140.08,140.23,140.06,140.23,68563.0,133.316,133.4588,133.297,133.4588,68563.0
2023-06-22 13:30:00,140.24,140.24,140.07,140.12,67124.0,133.4683,133.4683,133.3065,133.3541,67124.0
2023-06-22 13:40:00,140.11,140.35,140.08,140.29,71206.0,133.3446,133.573,133.316,133.5159,71206.0
2023-06-22 13:50:00,140.29,140.34,140.21,140.31,48759.0,133.5159,133.5635,133.4398,133.5349,48759.0
2023-06-22 14:00:00,140.31,140.42,140.29,140.29,85854.0,133.5349,133.6396,133.5159,133.5159,85854.0
2023-06-22 14:10:00,140.28,140.32,140.16,140.26,137579.0,133.5064,133.5445,133.3922,133.4874,137579.0
2023-06-22 14:20:00,140.23,140.29,140.13,140.25,87801.0,133.4588,133.5159,133.3636,133.4778,87801.0
2023-06-22 14:30:00,140.26,140.34,140.19,140.21,80953.0,133.4874,133.5635,133.4207,133.4398,80953.0
2023-06-22 14:40:00,140.21,140.24,139.95,139.97,98953.0,133.4398,133.4683,133.1923,133.2114,98953.0
2023-06-22 14:50:00,139.97,140.16,139.94,140.07,94645.0,133.2114,133.3922,133.1828,133.3065,94645.0
2023-06-22 15:00:00,140.08,140.12,139.87,139.87,122327.0,133.316,133.3541,133.1162,133.1162,122327.0
2023-06-22 15:10:00,139.86,139.89,139.66,139.67,157190.0,133.1067,133.1352,132.9163,132.9258,157190.0
2023-06-22 15:20:00,139.67,139.7,139.2,139.21,354154.0,132.9258,132.9544,132.4785,132.4881,354154.0
2023-06-22 15:30:00,139.21,139.28,138.95,139.1,453987.0,132.4881,132.5547,132.2406,132.3834,453987.0
2023-06-22 15:40:00,139.11,139.41,139.06,139.25,317593.0,132.3929,132.6784,132.3453,132.5261,317593.0
2023-06-22 15:50:00,139.27,139.61,139.24,139.58,659601.0,132.5452,132.8687,132.5166,132.8402,659601.0
2023-06-23 09:30:00,138.54,138.57,137.62,138.24,358931.0,131.8504,131.879,130.9748,131.5649,358931.0
2023-06-23 09:40:00,138.25,138.76,138.18,138.38,192256.0,131.5744,132.0598,131.5078,131.6981,192256.0
2023-06-23 09:50:00,138.39,138.83,138.39,138.74,191096.0,131.7077,132.1264,131.7077,132.0408,191096.0
2023-06-23 10:00:00,138.75,138.98,138.66,138.81,187168.0,132.0503,132.2692,131.9646,132.1074,187168.0
2023-06-23 10:10:00,138.8,138.84,138.29,138.62,176626.0,132.0979,132.1359,131.6125,131.9265,176626.0
2023-06-23 10:20:00,138.63,138.76,138.55,138.59,105968.0,131.9361,132.0598,131.8599,131.898,105968.0
2023-06-23 10:30:00,138.59,138.7,138.43,138.68,79444.0,131.898,132.0027,131.7457,131.9836,79444.0
2023-06-23 10:40:00,138.68,138.76,138.56,138.66,91639.0,131.9836,132.0598,131.8694,131.9646,91639.0
2023-06-23 10:50:00,138.66,138.76,138.54,138.69,99024.0,131.9646,132.0598,131.8504,131.9932,99024.0
2023-06-23 11:00:00,138.69,138.85,138.55,138.61,106794.0,131.9932,132.1454,131.8599,131.917,106794.0
2023-06-23 11:10:00,138.64,138.78,138.44,138.72,106345.0,131.9456,132.0788,131.7552,132.0217,106345.0
2023-06-23 11:20:00,138.73,138.86,138.61,138.86,118454.0,132.0312,132.155,131.917,132.155,118454.0
2023-06-23 11:30:00,138.86,138.94,138.62,138.8,123580.0,132.155,132.2311,131.9265,132.0979,123580.0
2023-06-23 11:40:00,138.82,138.84,138.66,138.68,66612.0,132.1169,132.1359,131.9646,131.9836,66612.0
2023-06-23 11:50:00,138.68,138.81,138.53,138.81,63932.0,131.9836,132.1074,131.8409,132.1074,63932.0
2023-06-23 12:00:00,138.82,138.9,138.76,138.88,79663.0,132.1169,132.193,132.0598,132.174,79663.0
2023-06-23 12:10:00,138.89,138.98,138.81,138.93,64989.0,132.1835,132.2692,132.1074,132.2216,64989.0
2023-06-23 12:20:00,138.92,139.0,138.85,138.96,55265.0,132.2121,132.2882,132.1454,132.2501,55265.0
2023-06-23 12:30:00,138.96,139.03,138.88,138.89,61939.0,132.2501,132.3167,132.174,132.1835,61939.0
2023-06-23 12:40:00,138.88,138.99,138.84,138.97,42003.0,132.174,132.2787,132.1359,132.2596,42003.0
2023-06-23 12:50:00,138.97,139.05,138.82,138.89,54024.0,132.2596,132.3358,132.1169,132.1835,54024.0
2023-06-23 13:00:00,138.9,138.93,138.76,138.91,66315.0,132.193,132.2216,132.0598,132.2025,66315.0
2023-06-23 13:10:00,138.91,139.05,138.89,138.91,51391.0,132.2025,132.3358,132.1835,132.2025,51391.0
2023-06-23 13:20:00,138.91,139.02,138.85,139.01,63047.0,132.2025,132.3072,132.1454,132.2977,63047.0
2023-06-23 13:30:00,139.01,139.11,138.86,139.11,56619.0,132.2977,132.3929,132.155,132.3929,56619.0
2023-06-23 13:40:00,139.09,139.17,139.0,139.01,69985.0,132.3739,132.45,132.2882,132.2977,69985.0
2023-06-23 13:50:00,139.0,139.11,138.98,139.0,57238.0,132.2882,132.3929,132.2692,132.2882,57238.0
2023-06-23 14:00:00,138.98,139.0,138.86,138.87,59093.0,132.2692,132.2882,132.155,132.1645,59093.0
2023-06-23 14:10:00,138.87,138.98,138.81,138.93,54257.0,132.1645,132.2692,132.1074,132.2216,54257.0
2023-06-23 14:20:00,138.91,138.96,138.71,138.71,83235.0,132.2025,132.2501,132.0122,132.0122,83235.0
2023-06-23 14:30:00,138.71,138.76,138.69,138.71,78957.0,132.0122,132.0598,131.9932,132.0122,78957.0
2023-06-23 14:40:00,138.69,138.84,138.69,138.78,99004.0,131.9932,132.1359,131.9932,132.0788,99004.0
2023-06-23 14:50:00,138.77,138.77,138.54,138.61,79881.0,132.0693,132.0693,131.8504,131.917,79881.0
2023-06-23 15:00:00,138.61,138.66,138.44,138.61,108131.0,131.917,131.9646,131.7552,131.917,108131.0
2023-06-23 15:10:00,138.61,138.71,138.57,138.71,89042.0,131.917,132.0122,131.879,132.0122,89042.0
2023-06-23 15:20:00,138.7,138.71,138.57,138.6,78893.0,132.0027,132.0122,131.879,131.9075,78893.0
2023-06-23 15:30:00,138.6,138.87,138.6,138.79,156512.0,131.9075,132.1645,131.9075,132.0883,156512.0
2023-06-23 15:40:00,138.79,138.96,138.77,138.89,167119.0,132.0883,132.2501,132.0693,132.1835,167119.0
2023-06-23 15:50:00,138.88,139.18,138.75,138.87,577842.0,132.174,132.4595,132.0503,132.1645,577842.0
2023-06-26 09:30:00,138.87,139.67,138.85,139.52,232250.0,132.1645,132.9258,132.1454,132.7831,232250.0
2023-06-26 09:40:00,139.53,140.01,139.42,139.44,143971.0,132.7926,133.2494,132.6879,132.707,143971.0
2023-06-26 09:50:00,139.43,139.59,139.11,139.15,125347.0,132.6974,132.8497,132.3929,132.431,125347.0
2023-06-26 10:00:00,139.13,139.13,138.56,138.56,243826.0,132.4119,132.4119,131.8694,131.8694,243826.0
2023-06-26 10:10:00,138.56,138.67,138.33,138.44,204697.0,131.8694,131.9741,131.6505,131.7552,204697.0
2023-06-26 10:20:00,138.44,138.45,137.93,137.99,235409.0,131.7552,131.7648,131.2699,131.327,235409.0
2023-06-26 10:30:00,137.98,138.06,137.84,137.84,161007.0,131.3174,131.3936,131.1842,131.1842,161007.0
2023-06-26 10:40:00,137.84,138.0,137.69,137.95,174687.0,131.1842,131.3365,131.0415,131.2889,174687.0
2023-06-26 10:50:00,137.96,138.31,137.85,138.25,129529.0,131.2984,131.6315,131.1937,131.5744,129529.0
2023-06-26 11:00:00,138.25,138.55,138.25,138.4,98942.0,131.5744,131.8599,131.5744,131.7172,98942.0
2023-06-26 11:10:00,138.4,138.6,138.34,138.54,79739.0,131.7172,131.9075,131.6601,131.8504,79739.0
2023-06-26 11:20:00,138.54,138.58,138.25,138.26,59412.0,131.8504,131.8885,131.5744,131.5839,59412.0
2023-06-26 11:30:00,138.26,138.51,138.22,138.49,49050.0,131.5839,131.8219,131.5459,131.8028,49050.0
2023-06-26 11:40:00,138.52,138.66,138.35,138.58,79896.0,131.8314,131.9646,131.6696,131.8885,79896.0
2023-06-26 11:50:00,138.6,138.83,138.6,138.74,55705.0,131.9075,132.1264,131.9075,132.0408,55705.0
2023-06-26 12:00:00,138.76,138.85,138.66,138.71,69066.0,132.0598,132.1454,131.9646,132.0122,69066.0
2023-06-26 12:10:00,138.69,139.13,138.62,139.12,119707.0,131.9932,132.4119,131.9265,132.4024,119707.0
2023-06-26 12:20:00,139.11,139.17,139.03,139.08,49158.0,132.3929,132.45,132.3167,132.3643,49158.0
2023-06-26 12:30:00,139.08,139.18,138.92,138.98,99602.0,132.3643,132.4595,132.2121,132.2692,99602.0
2023-06-26 12:40:00,138.96,139.07,138.86,138.99,70398.0,132.2501,132.3548,132.155,132.2787,70398.0
2023-06-26 12:50:00,138.97,139.13,138.94,138.96,100844.0,132.2596,132.4119,132.2311,132.2501,100844.0
2023-06-26 13:00:00,138.96,139.17,138.96,139.16,31769.0,132.2501,132.45,132.2501,132.4405,31769.0
2023-06-26 13:10:00,139.16,139.33,139.15,139.31,44143.0,132.4405,132.6023,132.431,132.5832,44143.0
2023-06-26 13:20:00,139.32,139.32,139.07,139.24,44423.0,132.5927,132.5927,132.3548,132.5166,44423.0
2023-06-26 13:30:00,139.24,139.25,139.1,139.25,53174.0,132.5166,132.5261,132.3834,132.5261,53174.0
2023-06-26 13:40:00,139.28,139.3,139.15,139.28,50668.0,132.5547,132.5737,132.431,132.5547,50668.0
2023-06-26 13:50:00,139.29,139.35,139.21,139.28,44303.0,132.5642,132.6213,132.4881,132.5547,44303.0
2023-06-26 14:00:00,139.27,139.28,139.06,139.06,40888.0,132.5452,132.5547,132.3453,132.3453,40888.0
2023-06-26 14:10:00,139.04,139.1,138.89,138.9,37950.0,132.3263,132.3834,132.1835,132.193,37950.0
2023-06-26 14:20:00,138.89,139.05,138.82,139.03,54915.0,132.1835,132.3358,132.1169,132.3167,54915.0
2023-06-26 14:30:00,139.03,139.31,139.01,139.31,99267.0,132.3167,132.5832,132.2977,132.5832,99267.0
2023-06-26 14:40:00,139.31,139.39,139.25,139.36,75479.0,132.5832,132.6594,132.5261,132.6308,75479.0
2023-06-26 14:50:00,139.36,139.49,139.31,139.47,66893.0,132.6308,132.7545,132.5832,132.7355,66893.0
2023-06-26 15:00:00,139.47,139.56,139.43,139.54,53343.0,132.7355,132.8212,132.6974,132.8021,53343.0
2023-06-26 15:10:00,139.53,139.54,139.41,139.46,65585.0,132.7926,132.8021,132.6784,132.726,65585.0
2023-06-26 15:20:00,139.45,139.62,139.44,139.59,77193.0,132.7165,132.8783,132.707,132.8497,77193.0
2023-06-26 15:30:00,139.58,139.58,139.39,139.42,105604.0,132.8402,132.8402,132.6594,132.6879,105604.0
2023-06-26 15:40:00,139.41,139.47,139.0,139.16,219558.0,132.6784,132.7355,132.2882,132.4405,219558.0
2023-06-26 15:50:00,139.14,139.24,138.99,139.22,468264.0,132.4214,132.5166,132.2787,132.4976,468264.0
2023-06-27 09:30:00,139.0,139.84,138.92,139.36,350563.0,132.2882,133.0876,132.2121,132.6308,350563.0
2023-06-27 09:40:00,139.37,139.68,139.12,139.21,189171.0,132.6403,132.9354,132.4024,132.4881,189171.0
2023-06-27 09:50:00,139.19,139.29,138.85,138.99,179922.0,132.469,132.5642,132.1454,132.2787,179922.0
2023-06-27 10:00:00,138.99,139.01,138.58,138.71,193457.0,132.2787,132.2977,131.8885,132.0122,193457.0
2023-06-27 10:10:00,138.66,139.08,138.54,138.9,140778.0,131.9646,132.3643,131.8504,132.193,140778.0
2023-06-27 10:20:00,138.91,139.05,138.68,138.71,115428.0,132.2025,132.3358,131.9836,132.0122,115428.0
2023-06-27 10:30:00,138.72,138.89,138.68,138.83,108236.0,132.0217,132.1835,131.9836,132.1264,108236.0
2023-06-27 10:40:00,138.84,139.0,138.83,138.86,83836.0,132.1359,132.2882,132.1264,132.155,83836.0
2023-06-27 10:50:00,138.88,139.08,138.86,138.99,94691.0,132.174,132.3643,132.155,132.2787,94691.0
2023-06-27 11:00:00,138.99,139.09,138.8,138.89,87498.0,132.2787,132.3739,132.0979,132.1835,87498.0
2023-06-27 11:10:00,138.9,139.05,138.8,139.0,51499.0,132.193,132.3358,132.0979,132.2882,51499.0
2023-06-27 11:20:00,139.0,139.09,138.92,138.99,57009.0,132.2882,132.3739,132.2121,132.2787,57009.0
2023-06-27 11:30:00,138.99,139.19,138.96,139.13,72268.0,132.2787,132.469,132.2501,132.4119,72268.0
2023-06-27 11:40:00,139.12,139.15,138.94,138.96,66025.0,132.4024,132.431,132.2311,132.2501,66025.0
2023-06-27 11:50:00,138.96,139.01,138.86,138.92,68720.0,132.2501,132.2977,132.155,132.2121,68720.0
2023-06-27 12:00:00,138.91,139.02,138.89,138.95,56918.0,132.2025,132.3072,132.1835,132.2406,56918.0
2023-06-27 12:10:00,138.96,139.07,138.85,138.85,43795.0,132.2501,132.3548,132.1454,132.1454,43795.0
2023-06-27 12:20:00,138.84,139.09,138.84,139.04,67024.0,132.1359,132.3739,132.1359,132.3263,67024.0
2023-06-27 12:30:00,139.04,139.32,139.03,139.31,149704.0,132.3263,132.5927,132.3167,132.5832,149704.0
2023-06-27 12:40:00,139.31,139.35,139.23,139.32,61390.0,132.5832,132.6213,132.5071,132.5927,61390.0
2023-06-27 12:50:00,139.32,139.45,139.26,139.37,68995.0,132.5927,132.7165,132.5356,132.6403,68995.0
2023-06-27 13:00:00,139.38,139.52,139.34,139.36,58137.0,132.6498,132.7831,132.6118,132.6308,58137.0
2023-06-27 13:10:00,139.36,139.53,139.34,139.41,46227.0,132.6308,132.7926,132.6118,132.6784,46227.0
2023-06-27 13:20:00,139.42,139.54,139.35,139.52,46534.0,132.6879,132.8021,132.6213,132.7831,46534.0
2023-06-27 13:30:00,139.53,139.69,139.51,139.69,55879.0,132.7926,132.9449,132.7736,132.9449,55879.0
2023-06-27 13:40:00,139.69,139.8,139.66,139.72,45915.0,132.9449,133.0496,132.9163,132.9734,45915.0
2023-06-27 13:50:00,139.72,139.73,139.58,139.66,43584.0,132.9734,132.9829,132.8402,132.9163,43584.0
2023-06-27 14:00:00,139.66,139.66,139.51,139.52,70754.0,132.9163,132.9163,132.7736,132.7831,70754.0
2023-06-27 14:10:00,139.52,139.59,139.43,139.44,73767.0,132.7831,132.8497,132.6974,132.707,73767.0
2023-06-27 14:20:00,139.44,139.59,139.41,139.56,97983.0,132.707,132.8497,132.6784,132.8212,97983.0
2023-06-27 14:30:00,139.56,139.58,139.46,139.47,54996.0,132.8212,132.8402,132.726,132.7355,54996.0
2023-06-27 14:40:00,139.47,139.48,139.36,139.44,73291.0,132.7355,132.745,132.6308,132.707,73291.0
2023-06-27 14:50:00,139.44,139.45,139.28,139.31,54850.0,132.707,132.7165,132.5547,132.5832,54850.0
2023-06-27 15:00:00,139.31,139.43,139.31,139.39,89713.0,132.5832,132.6974,132.5832,132.6594,89713.0
2023-06-27 15:10:00,139.39,139.41,139.24,139.25,83858.0,132.6594,132.6784,132.5166,132.5261,83858.0
2023-06-27 15:20:00,139.25,139.3,139.2,139.24,65523.0,132.5261,132.5737,132.4785,132.5166,65523.0
2023-06-27 15:30:00,139.24,139.25,139.03,139.08,113294.0,132.5166,132.5261,132.3167,132.3643,113294.0
2023-06-27 15:40:00,139.09,139.24,139.09,139.17,136949.0,132.3739,132.5166,132.3739,132.45,136949.0
2023-06-27 15:50:00,139.16,139.32,139.07,139.15,577094.0,132.4405,132.5927,132.3548,132.431,577094.0
2023-06-28 09:30:00,139.21,139.21,138.5,138.72,321010.0,132.4881,132.4881,131.8123,132.0217,321010.0
2023-06-28 09:40:00,138.72,138.97,138.48,138.55,116053.0,132.0217,132.2596,131.7933,131.8599,116053.0
2023-06-28 09:50:00,138.54,138.87,138.49,138.66,100955.0,131.8504,132.1645,131.8028,131.9646,100955.0
2023-06-28 10:00:00,138.66,138.82,138.33,138.6,151322.0,131.9646,132.1169,131.6505,131.9075,151322.0
2023-06-28 10:10:00,138.63,138.93,138.6,138.93,79220.0,131.9361,132.2216,131.9075,132.2216,79220.0
2023-06-28 10:20:00,138.92,139.0,138.7,138.77,78862.0,132.2121,132.2882,132.0027,132.0693,78862.0
2023-06-28 10:30:00,138.79,138.81,138.47,138.63,83498.0,132.0883,132.1074,131.7838,131.9361,83498.0
2023-06-28 10:40:00,138.62,138.68,138.37,138.53,117292.0,131.9265,131.9836,131.6886,131.8409,117292.0
2023-06-28 10:50:00,138.52,138.55,138.37,138.44,105554.0,131.8314,131.8599,131.6886,131.7552,105554.0
2023-06-28 11:00:00,138.46,138.55,138.31,138.52,71152.0,131.7743,131.8599,131.6315,131.8314,71152.0
2023-06-28 11:10:00,138.53,138.69,138.44,138.68,75107.0,131.8409,131.9932,131.7552,131.9836,75107.0
2023-06-28 11:20:00,138.69,138.82,138.54,138.76,90907.0,131.9932,132.1169,131.8504,132.0598,90907.0
2023-06-28 11:30:00,138.76,139.04,138.73,138.87,136898.0,132.0598,132.3263,132.0312,132.1645,136898.0
2023-06-28 11:40:00,138.89,139.02,138.84,138.85,71371.0,132.1835,132.3072,132.1359,132.1454,71371.0
2023-06-28 11:50:00,138.84,138.91,138.81,138.89,65761.0,132.1359,132.2025,132.1074,132.1835,65761.0
2023-06-28 12:00:00,138.88,139.03,138.88,139.0,63482.0,132.174,132.3167,132.174,132.2882,63482.0
2023-06-28 12:10:00,139.0,139.1,138.9,138.91,89122.0,132.2882,132.3834,132.193,132.2025,89122.0
2023-06-28 12:20:00,138.92,139.0,138.84,138.94,66018.0,132.2121,132.2882,132.1359,132.2311,66018.0
2023-06-28 12:30:00,138.93,139.05,138.85,139.0,65091.0,132.2216,132.3358,132.1454,132.2882,65091.0
2023-06-28 12:40:00,139.02,139.06,138.52,138.53,75303.0,132.3072,132.3453,131.8314,131.8409,75303.0
2023-06-28 12:50:00,138.52,138.56,138.24,138.33,127796.0,131.8314,131.8694,131.5649,131.6505,127796.0
2023-06-28 13:00:00,138.35,138.51,138.31,138.32,78438.0,131.6696,131.8219,131.6315,131.641,78438.0
2023-06-28 13:10:00,138.33,138.46,138.25,138.36,54844.0,131.6505,131.7743,131.5744,131.6791,54844.0
2023-06-28 13:20:00,138.34,138.35,138.19,138.29,81318.0,131.6601,131.6696,131.5173,131.6125,81318.0
2023-06-28 13:30:00,138.3,138.33,138.09,138.19,87703.0,131.622,131.6505,131.4221,131.5173,87703.0
2023-06-28 13:40:00,138.19,138.24,138.1,138.19,65569.0,131.5173,131.5649,131.4317,131.5173,65569.0
2023-06-28 13:50:00,138.19,138.32,138.13,138.3,54790.0,131.5173,131.641,131.4602,131.622,54790.0
2023-06-28 14:00:00,138.31,138.4,138.27,138.38,90740.0,131.6315,131.7172,131.5934,131.6981,90740.0
2023-06-28 14:10:00,138.39,138.42,138.3,138.33,54289.0,131.7077,131.7362,131.622,131.6505,54289.0
2023-06-28 14:20:00,138.33,138.38,138.26,138.34,58900.0,131.6505,131.6981,131.5839,131.6601,58900.0
2023-06-28 14:30:00,138.36,138.45,138.32,138.37,65297.0,131.6791,131.7648,131.641,131.6886,65297.0
2023-06-28 14:40:00,138.37,138.42,138.2,138.22,63249.0,131.6886,131.7362,131.5268,131.5459,63249.0
2023-06-28 14:50:00,138.22,138.26,138.09,138.14,81278.0,131.5459,131.5839,131.4221,131.4697,81278.0
2023-06-28 15:00:00,138.13,138.19,137.96,138.17,159732.0,131.4602,131.5173,131.2984,131.4983,159732.0
2023-06-28 15:10:00,138.17,138.34,138.15,138.28,89275.0,131.4983,131.6601,131.4792,131.603,89275.0
2023-06-28 15:20:00,138.28,138.35,138.22,138.25,117829.0,131.603,131.6696,131.5459,131.5744,117829.0
2023-06-28 15:30:00,138.25,138.27,138.15,138.22,110812.0,131.5744,131.5934,131.4792,131.5459,110812.0
2023-06-28 15:40:00,138.22,138.28,138.16,138.17,201384.0,131.5459,131.603,131.4888,131.4983,201384.0
2023-06-28 15:50:00,138.16,138.63,138.12,138.61,603190.0,131.4888,131.9361,131.4507,131.917,603190.0
2023-06-29 09:30:00,140.07,142.92,139.85,142.67,1331362.0,133.3065,136.0189,133.0972,135.781,1331362.0
2023-06-29 09:40:00,142.68,143.1,141.57,141.62,617245.0,135.7905,136.1902,134.7341,134.7817,617245.0
2023-06-29 09:50:00,141.65,141.66,141.16,141.61,421703.0,134.8102,134.8198,134.3439,134.7722,421703.0
2023-06-29 10:00:00,141.61,142.2,141.59,142.12,352570.0,134.7722,135.3337,134.7531,135.2575,352570.0
2023-06-29 10:10:00,142.11,142.29,141.73,141.92,225940.0,135.248,135.4193,134.8864,135.0672,225940.0
2023-06-29 10:20:00,141.91,142.39,141.87,142.35,207323.0,135.0577,135.5145,135.0196,135.4764,207323.0
2023-06-29 10:30:00,142.34,142.39,141.85,141.99,216838.0,135.4669,135.5145,135.0006,135.1338,216838.0
2023-06-29 10:40:00,141.97,142.25,141.91,142.11,167376.0,135.1148,135.3813,135.0577,135.248,167376.0
2023-06-29 10:50:00,142.13,142.17,141.65,141.8,190865.0,135.2671,135.3051,134.8102,134.953,190865.0
2023-06-29 11:00:00,141.81,142.08,141.78,142.01,128993.0,134.9625,135.2195,134.934,135.1529,128993.0
2023-06-29 11:10:00,142.02,142.43,141.98,142.35,223509.0,135.1624,135.5526,135.1243,135.4764,223509.0
2023-06-29 11:20:00,142.35,142.65,142.34,142.58,378200.0,135.4764,135.762,135.4669,135.6953,378200.0
2023-06-29 11:30:00,142.58,142.78,142.4,142.43,147667.0,135.6953,135.8857,135.524,135.5526,147667.0
2023-06-29 11:40:00,142.44,142.66,142.43,142.53,112792.0,135.5621,135.7715,135.5526,135.6477,112792.0
2023-06-29 11:50:00,142.54,142.61,142.42,142.59,96339.0,135.6573,135.7239,135.5431,135.7048,96339.0
2023-06-29 12:00:00,142.6,142.89,142.55,142.84,138878.0,135.7144,135.9904,135.6668,135.9428,138878.0
2023-06-29 12:10:00,142.86,142.98,142.7,142.94,129940.0,135.9618,136.076,135.8095,136.0379,129940.0
2023-06-29 12:20:00,142.94,143.25,142.94,143.1,321841.0,136.0379,136.333,136.0379,136.1902,321841.0
2023-06-29 12:30:00,143.12,143.13,143.0,143.0,116178.0,136.2093,136.2188,136.0951,136.0951,116178.0
2023-06-29 12:40:00,143.01,143.08,142.86,143.01,176447.0,136.1046,136.1712,135.9618,136.1046,176447.0
2023-06-29 12:50:00,143.01,143.08,142.96,143.02,152743.0,136.1046,136.1712,136.057,136.1141,152743.0
2023-06-29 13:00:00,143.01,143.03,142.76,142.93,174110.0,136.1046,136.1236,135.8666,136.0284,174110.0
2023-06-29 13:10:00,142.92,143.04,142.79,143.04,156911.0,136.0189,136.1331,135.8952,136.1331,156911.0
2023-06-29 13:20:00,143.03,143.04,142.86,143.0,106543.0,136.1236,136.1331,135.9618,136.0951,106543.0
2023-06-29 13:30:00,143.0,143.22,142.99,143.17,201079.0,136.0951,136.3044,136.0855,136.2568,201079.0
2023-06-29 13:40:00,143.18,143.2,143.04,143.13,101546.0,136.2664,136.2854,136.1331,136.2188,101546.0
2023-06-29 13:50:00,143.13,143.17,142.97,143.1,160605.0,136.2188,136.2568,136.0665,136.1902,160605.0
2023-06-29 14:00:00,143.11,143.11,142.72,142.77,172228.0,136.1997,136.1997,135.8286,135.8762,172228.0
2023-06-29 14:10:00,142.76,142.92,142.73,142.91,75291.0,135.8666,136.0189,135.8381,136.0094,75291.0
2023-06-29 14:20:00,142.9,143.07,142.9,143.06,183808.0,135.9999,136.1617,135.9999,136.1522,183808.0
2023-06-29 14:30:00,143.07,143.21,143.03,143.06,136384.0,136.1617,136.2949,136.1236,136.1522,136384.0
2023-06-29 14:40:00,143.04,143.22,142.98,143.19,189517.0,136.1331,136.3044,136.076,136.2759,189517.0
2023-06-29 14:50:00,143.2,143.29,143.12,143.24,185505.0,136.2854,136.371,136.2093,136.3235,185505.0
2023-06-29 15:00:00,143.24,143.34,143.21,143.28,160356.0,136.3235,136.4186,136.2949,136.3615,160356.0
2023-06-29 15:10:00,143.26,143.36,143.19,143.28,137931.0,136.3425,136.4377,136.2759,136.3615,137931.0
2023-06-29 15:20:00,143.28,143.37,143.18,143.19,176874.0,136.3615,136.4472,136.2664,136.2759,176874.0
2023-06-29 15:30:00,143.19,143.33,143.15,143.22,216856.0,136.2759,136.4091,136.2378,136.3044,216856.0
2023-06-29 15:40:00,143.22,143.35,143.12,143.32,345299.0,136.3044,136.4282,136.2093,136.3996,345299.0
2023-06-29 15:50:00,143.31,143.56,143.22,143.45,1058818.0,136.3901,136.628,136.3044,136.5233,1058818.0
2023-06-30 09:30:00,144.6,144.89,143.66,144.63,786937.0,137.6178,137.8938,136.7232,137.6463,786937.0
2023-06-30 09:40:00,144.64,144.83,143.73,144.14,394202.0,137.6559,137.8367,136.7898,137.18,394202.0
2023-06-30 09:50:00,144.15,144.88,144.13,144.49,351830.0,137.1895,137.8843,137.1705,137.5131,351830.0
2023-06-30 10:00:00,144.51,144.95,144.29,144.92,277744.0,137.5321,137.9509,137.3228,137.9223,277744.0
2023-06-30 10:10:00,144.92,145.0,144.66,144.7,339886.0,137.9223,137.9985,137.6749,137.713,339886.0
2023-06-30 10:20:00,144.71,144.96,144.57,144.8,182727.0,137.7225,137.9604,137.5892,137.8081,182727.0
2023-06-30 10:30:00,144.8,144.89,144.29,144.36,177447.0,137.8081,137.8938,137.3228,137.3894,177447.0
2023-06-30 10:40:00,144.37,144.4,143.9,143.94,279178.0,137.3989,137.4274,136.9516,136.9897,279178.0
2023-06-30 10:50:00,143.95,144.61,143.95,144.61,181988.0,136.9992,137.6273,136.9992,137.6273,181988.0
2023-06-30 11:00:00,144.63,144.7,144.47,144.57,117074.0,137.6463,137.713,137.4941,137.5892,117074.0
2023-06-30 11:10:00,144.58,144.85,144.55,144.81,227651.0,137.5988,137.8557,137.5702,137.8177,227651.0
2023-06-30 11:20:00,144.8,144.93,144.72,144.81,121993.0,137.8081,137.9319,137.732,137.8177,121993.0
2023-06-30 11:30:00,144.8,144.92,144.7,144.76,99964.0,137.8081,137.9223,137.713,137.7701,99964.0
2023-06-30 11:40:00,144.77,145.0,144.65,144.92,132634.0,137.7796,137.9985,137.6654,137.9223,132634.0
2023-06-30 11:50:00,144.93,144.97,144.81,144.95,74646.0,137.9319,137.9699,137.8177,137.9509,74646.0
2023-06-30 12:00:00,144.93,145.13,144.92,145.1,203130.0,137.9319,138.1222,137.9223,138.0936,203130.0
2023-06-30 12:10:00,145.11,145.38,145.1,145.35,179684.0,138.1032,138.3601,138.0936,138.3316,179684.0
2023-06-30 12:20:00,145.36,145.45,145.25,145.35,128274.0,138.3411,138.4267,138.2364,138.3316,128274.0
2023-06-30 12:30:00,145.36,145.47,145.2,145.43,106397.0,138.3411,138.4458,138.1888,138.4077,106397.0
2023-06-30 12:40:00,145.44,145.52,145.4,145.46,170497.0,138.4172,138.4934,138.3792,138.4363,170497.0
2023-06-30 12:50:00,145.47,145.6,145.36,145.56,129529.0,138.4458,138.5695,138.3411,138.5314,129529.0
2023-06-30 13:00:00,145.57,145.58,145.45,145.47,96517.0,138.541,138.5505,138.4267,138.4458,96517.0
2023-06-30 13:10:00,145.46,145.47,145.31,145.46,113887.0,138.4363,138.4458,138.2935,138.4363,113887.0
2023-06-30 13:20:00,145.46,145.62,145.46,145.53,93892.0,138.4363,138.5885,138.4363,138.5029,93892.0
2023-06-30 13:30:00,145.54,145.74,145.53,145.64,155764.0,138.5124,138.7027,138.5029,138.6076,155764.0
2023-06-30 13:40:00,145.64,145.84,145.64,145.83,121825.0,138.6076,138.7979,138.6076,138.7884,121825.0
2023-06-30 13:50:00,145.83,145.84,145.7,145.77,133189.0,138.7884,138.7979,138.6647,138.7313,133189.0
2023-06-30 14:00:00,145.76,145.77,145.65,145.7,102896.0,138.7218,138.7313,138.6171,138.6647,102896.0
2023-06-30 14:10:00,145.69,145.69,145.51,145.53,136789.0,138.6552,138.6552,138.4839,138.5029,136789.0
2023-06-30 14:20:00,145.53,145.57,145.37,145.42,147476.0,138.5029,138.541,138.3506,138.3982,147476.0
2023-06-30 14:30:00,145.43,145.53,145.28,145.51,116476.0,138.4077,138.5029,138.265,138.4839,116476.0
2023-06-30 14:40:00,145.5,145.83,145.47,145.83,138801.0,138.4743,138.7884,138.4458,138.7884,138801.0
2023-06-30 14:50:00,145.83,145.92,145.75,145.87,186007.0,138.7884,138.8741,138.7123,138.8265,186007.0
2023-06-30 15:00:00,145.87,145.97,145.84,145.86,154862.0,138.8265,138.9216,138.7979,138.817,154862.0
2023-06-30 15:10:00,145.86,146.0,145.82,145.93,207791.0,138.817,138.9502,138.7789,138.8836,207791.0
2023-06-30 15:20:00,145.92,145.94,145.67,145.91,148394.0,138.8741,138.8931,138.6361,138.8645,148394.0
2023-06-30 15:30:00,145.9,145.9,145.64,145.75,199999.0,138.855,138.855,138.6076,138.7123,199999.0
2023-06-30 15:40:00,145.75,145.81,145.55,145.64,252911.0,138.7123,138.7694,138.5219,138.6076,252911.0
2023-06-30 15:50:00,145.64,145.71,145.37,145.4,974980.0,138.6076,138.6742,138.3506,138.3792,974980.0
2023-07-03 09:30:00,146.38,146.95,146.0,146.42,718209.0,139.3118,139.8543,138.9502,139.3499,718209.0
2023-07-03 09:40:00,146.42,146.89,146.29,146.87,370394.0,139.3499,139.7972,139.2262,139.7782,370394.0
2023-07-03 09:50:00,146.9,146.9,146.22,146.48,200639.0,139.8067,139.8067,139.1596,139.407,200639.0
2023-07-03 10:00:00,146.49,146.55,146.23,146.42,174253.0,139.4165,139.4736,139.1691,139.3499,174253.0
2023-07-03 10:10:00,146.41,146.59,146.21,146.33,169407.0,139.3404,139.5117,139.1501,139.2643,169407.0
2023-07-03 10:20:00,146.33,146.5,146.16,146.48,129754.0,139.2643,139.426,139.1025,139.407,129754.0
2023-07-03 10:30:00,146.49,146.67,146.47,146.6,103074.0,139.4165,139.5878,139.3975,139.5212,103074.0
2023-07-03 10:40:00,146.61,146.94,146.51,146.53,170390.0,139.5307,139.8448,139.4356,139.4546,170390.0
2023-07-03 10:50:00,146.53,146.85,146.44,146.79,123318.0,139.4546,139.7591,139.3689,139.702,123318.0
2023-07-03 11:00:00,146.8,147.24,146.8,147.22,179989.0,139.7116,140.1303,139.7116,140.1113,179989.0
2023-07-03 11:10:00,147.21,147.28,146.94,147.04,155351.0,140.1018,140.1684,139.8448,139.94,155351.0
2023-07-03 11:20:00,147.03,147.12,146.81,147.11,128181.0,139.9305,140.0161,139.7211,140.0066,128181.0
2023-07-03 11:30:00,147.1,147.14,146.94,147.1,88592.0,139.9971,140.0351,139.8448,139.9971,88592.0
2023-07-03 11:40:00,147.1,147.42,147.08,147.3,119580.0,139.9971,140.3016,139.978,140.1874,119580.0
2023-07-03 11:50:00,147.27,147.44,147.25,147.31,151479.0,140.1589,140.3207,140.1398,140.1969,151479.0
2023-07-03 12:00:00,147.33,147.48,147.24,147.36,110415.0,140.216,140.3587,140.1303,140.2445,110415.0
2023-07-03 12:10:00,147.35,147.41,147.22,147.23,103352.0,140.235,140.2921,140.1113,140.1208,103352.0
2023-07-03 12:20:00,147.22,147.41,147.16,147.38,199106.0,140.1113,140.2921,140.0542,140.2636,199106.0
2023-07-03 12:30:00,147.38,147.39,146.91,146.94,176796.0,140.2636,140.2731,139.8163,139.8448,176796.0
2023-07-03 12:40:00,146.94,146.95,146.51,146.61,259686.0,139.8448,139.8543,139.4356,139.5307,259686.0
2023-07-03 12:50:00,146.6,146.7,146.17,146.49,475482.0,139.5212,139.6164,139.112,139.4165,475482.0
2023-07-05 09:30:00,144.94,145.11,144.45,144.48,585604.0,138.8951,139.058,138.4255,138.4542,585604.0
2023-07-05 09:40:00,144.47,144.98,144.36,144.94,269744.0,138.4447,138.9334,138.3393,138.8951,269744.0
2023-07-05 09:50:00,144.92,145.11,144.73,144.82,154391.0,138.8759,139.058,138.6938,138.7801,154391.0
2023-07-05 10:00:00,144.82,145.02,144.59,144.96,166735.0,138.7801,138.9717,138.5597,138.9142,166735.0
2023-07-05 10:10:00,144.95,145.03,144.77,144.92,154408.0,138.9046,138.9813,138.7322,138.8759,154408.0
2023-07-05 10:20:00,144.93,145.02,144.78,144.94,119328.0,138.8855,138.9717,138.7417,138.8951,119328.0
2023-07-05 10:30:00,144.96,145.02,144.65,144.65,141140.0,138.9142,138.9717,138.6172,138.6172,141140.0
2023-07-05 10:40:00,144.66,144.97,144.6,144.65,160188.0,138.6267,138.9238,138.5692,138.6172,160188.0
2023-07-05 10:50:00,144.63,144.7,144.49,144.56,154676.0,138.598,138.6651,138.4638,138.5309,154676.0
2023-07-05 11:00:00,144.56,144.79,144.47,144.76,123739.0,138.5309,138.7513,138.4447,138.7226,123739.0
2023-07-05 11:10:00,144.76,145.07,144.73,145.05,122109.0,138.7226,139.0196,138.6938,139.0005,122109.0
2023-07-05 11:20:00,145.06,145.26,145.05,145.17,155547.0,139.0101,139.2017,139.0005,139.1155,155547.0
2023-07-05 11:30:00,145.15,145.43,145.13,145.28,113337.0,139.0963,139.3646,139.0771,139.2209,113337.0
2023-07-05 11:40:00,145.27,145.37,145.24,145.3,94060.0,139.2113,139.3071,139.1826,139.24,94060.0
2023-07-05 11:50:00,145.29,145.35,145.2,145.25,75072.0,139.2305,139.288,139.1442,139.1921,75072.0
2023-07-05 12:00:00,145.25,145.26,144.97,145.13,91782.0,139.1921,139.2017,138.9238,139.0771,91782.0
2023-07-05 12:10:00,145.12,145.12,144.87,144.9,79829.0,139.0676,139.0676,138.828,138.8567,79829.0
2023-07-05 12:20:00,144.9,144.95,144.84,144.88,76779.0,138.8567,138.9046,138.7992,138.8376,76779.0
2023-07-05 12:30:00,144.9,144.92,144.68,144.71,117385.0,138.8567,138.8759,138.6459,138.6747,117385.0
2023-07-05 12:40:00,144.7,144.84,144.58,144.8,98850.0,138.6651,138.7992,138.5501,138.7609,98850.0
2023-07-05 12:50:00,144.8,144.92,144.7,144.92,74334.0,138.7609,138.8759,138.6651,138.8759,74334.0
2023-07-05 13:00:00,144.92,145.02,144.91,144.96,72078.0,138.8759,138.9717,138.8663,138.9142,72078.0
2023-07-05 13:10:00,144.96,144.96,144.81,144.89,62233.0,138.9142,138.9142,138.7705,138.8471,62233.0
2023-07-05 13:20:00,144.89,145.04,144.87,145.04,112054.0,138.8471,138.9909,138.828,138.9909,112054.0
2023-07-05 13:30:00,145.05,145.15,144.95,145.01,123135.0,139.0005,139.0963,138.9046,138.9621,123135.0
2023-07-05 13:40:00,145.02,145.27,145.02,145.18,71473.0,138.9717,139.2113,138.9717,139.1251,71473.0
2023-07-05 13:50:00,145.17,145.23,145.06,145.08,102953.0,139.1155,139.173,139.0101,139.0292,102953.0
2023-07-05 14:00:00,145.08,145.25,145.06,145.14,112006.0,139.0292,139.1921,139.0101,139.0867,112006.0
2023-07-05 14:10:00,145.15,145.2,144.93,145.04,93458.0,139.0963,139.1442,138.8855,138.9909,93458.0
2023-07-05 14:20:00,145.04,145.1,144.89,145.03,67098.0,138.9909,139.0484,138.8471,138.9813,67098.0
2023-07-05 14:30:00,145.03,145.08,144.96,145.04,66047.0,138.9813,139.0292,138.9142,138.9909,66047.0
2023-07-05 14:40:00,145.03,145.06,144.95,145.0,58432.0,138.9813,139.0101,138.9046,138.9526,58432.0
2023-07-05 14:50:00,145.0,145.02,144.89,144.96,59697.0,138.9526,138.9717,138.8471,138.9142,59697.0
2023-07-05 15:00:00,144.96,144.97,144.85,144.93,83022.0,138.9142,138.9238,138.8088,138.8855,83022.0
2023-07-05 15:10:00,144.93,144.93,144.82,144.88,119408.0,138.8855,138.8855,138.7801,138.8376,119408.0
2023-07-05 15:20:00,144.87,144.89,144.72,144.75,128315.0,138.828,138.8471,138.6842,138.713,128315.0
2023-07-05 15:30:00,144.75,144.75,144.51,144.56,173355.0,138.713,138.713,138.483,138.5309,173355.0
2023-07-05 15:40:00,144.56,144.72,144.54,144.56,223942.0,138.5309,138.6842,138.5117,138.5309,223942.0
2023-07-05 15:50:00,144.58,144.76,144.51,144.64,465307.0,138.5501,138.7226,138.483,138.6076,465307.0
2023-07-06 09:30:00,143.0,143.38,142.4,142.49,618534.0,137.036,137.4001,136.461,136.5472,618534.0
2023-07-06 09:40:00,142.48,142.6,141.83,142.49,347492.0,136.5377,136.6527,135.9148,136.5472,347492.0
2023-07-06 09:50:00,142.48,142.65,142.33,142.52,219069.0,136.5377,136.7006,136.3939,136.576,219069.0
2023-07-06 10:00:00,142.52,142.76,142.18,142.41,176873.0,136.576,136.806,136.2502,136.4706,176873.0
2023-07-06 10:10:00,142.39,142.55,142.2,142.27,193463.0,136.4514,136.6047,136.2693,136.3364,193463.0
2023-07-06 10:20:00,142.28,142.4,142.1,142.18,201867.0,136.346,136.461,136.1735,136.2502,201867.0
2023-07-06 10:30:00,142.17,142.17,141.73,141.82,191659.0,136.2406,136.2406,135.8189,135.9052,191659.0
2023-07-06 10:40:00,141.83,142.03,141.66,141.77,153614.0,135.9148,136.1064,135.7519,135.8573,153614.0
2023-07-06 10:50:00,141.75,142.1,141.62,142.1,159107.0,135.8381,136.1735,135.7135,136.1735,159107.0
2023-07-06 11:00:00,142.09,142.17,141.7,141.7,143561.0,136.1639,136.2406,135.7902,135.7902,143561.0
2023-07-06 11:10:00,141.71,141.87,141.44,141.46,119634.0,135.7998,135.9531,135.541,135.5602,119634.0
2023-07-06 11:20:00,141.46,141.89,141.46,141.84,114763.0,135.5602,135.9723,135.5602,135.9244,114763.0
2023-07-06 11:30:00,141.82,142.11,141.79,141.95,119274.0,135.9052,136.1831,135.8764,136.0298,119274.0
2023-07-06 11:40:00,141.98,142.11,141.88,142.01,149093.0,136.0585,136.1831,135.9627,136.0873,149093.0
2023-07-06 11:50:00,142.01,142.22,141.96,142.22,102009.0,136.0873,136.2885,136.0393,136.2885,102009.0
2023-07-06 12:00:00,142.26,142.32,142.1,142.15,78756.0,136.3268,136.3843,136.1735,136.2214,78756.0
2023-07-06 12:10:00,142.15,142.22,142.05,142.18,69909.0,136.2214,136.2885,136.1256,136.2502,69909.0
2023-07-06 12:20:00,142.2,142.23,142.04,142.17,96987.0,136.2693,136.2981,136.116,136.2406,96987.0
2023-07-06 12:30:00,142.16,142.32,142.12,142.16,106659.0,136.231,136.3843,136.1927,136.231,106659.0
2023-07-06 12:40:00,142.18,142.31,142.12,142.28,96388.0,136.2502,136.3748,136.1927,136.346,96388.0
2023-07-06 12:50:00,142.29,142.36,142.21,142.28,73312.0,136.3556,136.4227,136.2789,136.346,73312.0
2023-07-06 13:00:00,142.27,142.39,142.24,142.36,82569.0,136.3364,136.4514,136.3077,136.4227,82569.0
2023-07-06 13:10:00,142.36,142.49,142.34,142.39,57736.0,136.4227,136.5472,136.4035,136.4514,57736.0
2023-07-06 13:20:00,142.39,142.47,142.35,142.38,62635.0,136.4514,136.5281,136.4131,136.4418,62635.0
2023-07-06 13:30:00,142.4,142.45,142.34,142.44,71540.0,136.461,136.5089,136.4035,136.4993,71540.0
2023-07-06 13:40:00,142.44,142.58,142.29,142.47,73566.0,136.4993,136.6335,136.3556,136.5281,73566.0
2023-07-06 13:50:00,142.48,142.51,142.36,142.45,57809.0,136.5377,136.5664,136.4227,136.5089,57809.0
2023-07-06 14:00:00,142.46,142.58,142.45,142.52,86897.0,136.5185,136.6335,136.5089,136.576,86897.0
2023-07-06 14:10:00,142.52,142.54,142.42,142.47,56836.0,136.576,136.5952,136.4802,136.5281,56836.0
2023-07-06 14:20:00,142.47,142.58,142.43,142.56,68596.0,136.5281,136.6335,136.4897,136.6143,68596.0
2023-07-06 14:30:00,142.56,142.86,142.56,142.84,121814.0,136.6143,136.9018,136.6143,136.8826,121814.0
2023-07-06 14:40:00,142.84,142.94,142.76,142.9,85815.0,136.8826,136.9785,136.806,136.9401,85815.0
2023-07-06 14:50:00,142.91,142.97,142.83,142.94,89010.0,136.9497,137.0072,136.8731,136.9785,89010.0
2023-07-06 15:00:00,142.93,142.95,142.81,142.94,74911.0,136.9689,136.9881,136.8539,136.9785,74911.0
2023-07-06 15:10:00,142.93,143.03,142.91,143.01,99823.0,136.9689,137.0647,136.9497,137.0456,99823.0
2023-07-06 15:20:00,143.01,143.08,142.96,143.06,84836.0,137.0456,137.1126,136.9976,137.0935,84836.0
2023-07-06 15:30:00,143.06,143.11,142.92,143.07,116162.0,137.0935,137.1414,136.9593,137.1031,116162.0
2023-07-06 15:40:00,143.07,143.22,142.98,143.22,280040.0,137.1031,137.2468,137.0168,137.2468,280040.0
2023-07-06 15:50:00,143.25,143.39,143.21,143.26,652915.0,137.2755,137.4097,137.2372,137.2851,652915.0
2023-07-07 09:30:00,143.87,145.14,143.62,144.52,583712.0,137.8697,139.0867,137.6301,138.4926,583712.0
2023-07-07 09:40:00,144.5,144.92,144.24,144.47,185497.0,138.4734,138.8759,138.2243,138.4447,185497.0
2023-07-07 09:50:00,144.48,144.68,144.3,144.47,150512.0,138.4542,138.6459,138.2818,138.4447,150512.0
2023-07-07 10:00:00,144.47,144.67,144.33,144.56,125435.0,138.4447,138.6363,138.3105,138.5309,125435.0
2023-07-07 10:10:00,144.57,144.82,144.49,144.77,161326.0,138.5405,138.7801,138.4638,138.7322,161326.0
2023-07-07 10:20:00,144.78,144.85,144.67,144.74,112116.0,138.7417,138.8088,138.6363,138.7034,112116.0
2023-07-07 10:30:00,144.72,144.9,144.62,144.81,116280.0,138.6842,138.8567,138.5884,138.7705,116280.0
2023-07-07 10:40:00,144.82,144.93,144.62,144.85,94826.0,138.7801,138.8855,138.5884,138.8088,94826.0
2023-07-07 10:50:00,144.84,144.93,144.68,144.8,95600.0,138.7992,138.8855,138.6459,138.7609,95600.0
2023-07-07 11:00:00,144.8,144.93,144.73,144.79,69601.0,138.7609,138.8855,138.6938,138.7513,69601.0
2023-07-07 11:10:00,144.8,144.85,144.6,144.71,78366.0,138.7609,138.8088,138.5692,138.6747,78366.0
2023-07-07 11:20:00,144.72,144.85,144.72,144.83,89507.0,138.6842,138.8088,138.6842,138.7897,89507.0
2023-07-07 11:30:00,144.83,145.06,144.82,144.97,111383.0,138.7897,139.0101,138.7801,138.9238,111383.0
2023-07-07 11:40:00,144.98,144.99,144.84,144.89,72333.0,138.9334,138.943,138.7992,138.8471,72333.0
2023-07-07 11:50:00,144.89,145.09,144.86,145.05,80139.0,138.8471,139.0388,138.8184,139.0005,80139.0
2023-07-07 12:00:00,145.06,145.26,145.05,145.25,111592.0,139.0101,139.2017,139.0005,139.1921,111592.0
2023-07-07 12:10:00,145.26,145.45,145.18,145.39,101289.0,139.2017,139.3838,139.1251,139.3263,101289.0
2023-07-07 12:20:00,145.4,145.6,145.37,145.57,139320.0,139.3359,139.5275,139.3071,139.4988,139320.0
2023-07-07 12:30:00,145.58,145.85,145.49,145.77,181296.0,139.5084,139.7671,139.4221,139.6904,181296.0
2023-07-07 12:40:00,145.76,145.84,145.51,145.53,117999.0,139.6809,139.7575,139.4413,139.4605,117999.0
2023-07-07 12:50:00,145.53,145.72,145.4,145.71,89837.0,139.4605,139.6425,139.3359,139.6329,89837.0
2023-07-07 13:00:00,145.72,145.79,145.64,145.68,112344.0,139.6425,139.7096,139.5659,139.6042,112344.0
2023-07-07 13:10:00,145.68,145.72,145.58,145.62,58389.0,139.6042,139.6425,139.5084,139.5467,58389.0
2023-07-07 13:20:00,145.63,145.68,145.49,145.52,59845.0,139.5563,139.6042,139.4221,139.4509,59845.0
2023-07-07 13:30:00,145.52,145.54,145.31,145.35,74256.0,139.4509,139.47,139.2496,139.288,74256.0
2023-07-07 13:40:00,145.36,145.5,145.36,145.4,87987.0,139.2975,139.4317,139.2975,139.3359,87987.0
2023-07-07 13:50:00,145.39,145.41,145.22,145.32,90046.0,139.3263,139.3455,139.1634,139.2592,90046.0
2023-07-07 14:00:00,145.32,145.34,145.19,145.23,61179.0,139.2592,139.2784,139.1346,139.173,61179.0
2023-07-07 14:10:00,145.23,145.29,145.18,145.25,45503.0,139.173,139.2305,139.1251,139.1921,45503.0
2023-07-07 14:20:00,145.26,145.42,145.23,145.37,47763.0,139.2017,139.355,139.173,139.3071,47763.0
2023-07-07 14:30:00,145.38,145.38,145.14,145.17,57372.0,139.3167,139.3167,139.0867,139.1155,57372.0
2023-07-07 14:40:00,145.17,145.23,145.07,145.19,72520.0,139.1155,139.173,139.0196,139.1346,72520.0
2023-07-07 14:50:00,145.19,145.25,145.06,145.13,76248.0,139.1346,139.1921,139.0101,139.0771,76248.0
2023-07-07 15:00:00,145.12,145.24,145.11,145.14,74467.0,139.0676,139.1826,139.058,139.0867,74467.0
2023-07-07 15:10:00,145.15,145.2,144.91,144.96,77323.0,139.0963,139.1442,138.8663,138.9142,77323.0
2023-07-07 15:20:00,144.94,144.97,144.84,144.93,86213.0,138.8951,138.9238,138.7992,138.8855,86213.0
2023-07-07 15:30:00,144.93,145.05,144.79,144.81,145087.0,138.8855,139.0005,138.7513,138.7705,145087.0
2023-07-07 15:40:00,144.8,144.87,144.4,144.44,197159.0,138.7609,138.828,138.3776,138.4159,197159.0
2023-07-07 15:50:00,144.44,144.64,144.22,144.33,572392.0,138.4159,138.6076,138.2051,138.3105,572392.0
2023-07-10 09:30:00,144.5,145.55,144.5,145.07,289376.0,138.4734,139.4796,138.4734,139.0196,289376.0
2023-07-10 09:40:00,145.07,145.69,144.98,145.57,260585.0,139.0196,139.6138,138.9334,139.4988,260585.0
2023-07-10 09:50:00,145.56,145.99,145.32,145.57,276260.0,139.4892,139.9013,139.2592,139.4988,276260.0
2023-07-10 10:00:00,145.55,145.83,145.46,145.7,281991.0,139.4796,139.7479,139.3934,139.6234,281991.0
2023-07-10 10:10:00,145.71,145.73,145.51,145.57,126359.0,139.6329,139.6521,139.4413,139.4988,126359.0
2023-07-10 10:20:00,145.58,145.58,145.24,145.39,124317.0,139.5084,139.5084,139.1826,139.3263,124317.0
2023-07-10 10:30:00,145.4,145.5,145.18,145.25,167667.0,139.3359,139.4317,139.1251,139.1921,167667.0
2023-07-10 10:40:00,145.25,145.38,145.04,145.38,174438.0,139.1921,139.3167,138.9909,139.3167,174438.0
2023-07-10 10:50:00,145.36,145.47,145.25,145.34,149100.0,139.2975,139.403,139.1921,139.2784,149100.0
2023-07-10 11:00:00,145.35,145.45,145.11,145.12,134382.0,139.288,139.3838,139.058,139.0676,134382.0
2023-07-10 11:10:00,145.12,145.16,144.98,145.16,112397.0,139.0676,139.1059,138.9334,139.1059,112397.0
2023-07-10 11:20:00,145.16,145.49,145.04,145.38,151736.0,139.1059,139.4221,138.9909,139.3167,151736.0
2023-07-10 11:30:00,145.39,145.46,145.27,145.33,91655.0,139.3263,139.3934,139.2113,139.2688,91655.0
2023-07-10 11:40:00,145.34,145.47,145.31,145.46,71628.0,139.2784,139.403,139.2496,139.3934,71628.0
2023-07-10 11:50:00,145.45,145.58,145.38,145.55,81770.0,139.3838,139.5084,139.3167,139.4796,81770.0
2023-07-10 12:00:00,145.58,145.58,145.37,145.44,118598.0,139.5084,139.5084,139.3071,139.3742,118598.0
2023-07-10 12:10:00,145.43,145.45,145.14,145.24,81571.0,139.3646,139.3838,139.0867,139.1826,81571.0
2023-07-10 12:20:00,145.25,145.32,145.12,145.23,83842.0,139.1921,139.2592,139.0676,139.173,83842.0
2023-07-10 12:30:00,145.24,145.32,145.07,145.15,60736.0,139.1826,139.2592,139.0196,139.0963,60736.0
2023-07-10 12:40:00,145.14,145.21,145.04,145.2,65463.0,139.0867,139.1538,138.9909,139.1442,65463.0
2023-07-10 12:50:00,145.2,145.24,145.06,145.23,54045.0,139.1442,139.1826,139.0101,139.173,54045.0
2023-07-10 13:00:00,145.22,145.41,145.18,145.41,62331.0,139.1634,139.3455,139.1251,139.3455,62331.0
2023-07-10 13:10:00,145.44,145.45,145.19,145.21,262013.0,139.3742,139.3838,139.1346,139.1538,262013.0
2023-07-10 13:20:00,145.2,145.21,144.9,144.95,145544.0,139.1442,139.1538,138.8567,138.9046,145544.0
2023-07-10 13:30:00,144.96,145.04,144.88,144.9,91945.0,138.9142,138.9909,138.8376,138.8567,91945.0
2023-07-10 13:40:00,144.9,144.96,144.75,144.8,88008.0,138.8567,138.9142,138.713,138.7609,88008.0
2023-07-10 13:50:00,144.81,144.94,144.79,144.91,100534.0,138.7705,138.8951,138.7513,138.8663,100534.0
2023-07-10 14:00:00,144.92,144.93,144.76,144.81,83519.0,138.8759,138.8855,138.7226,138.7705,83519.0
2023-07-10 14:10:00,144.81,144.82,144.72,144.77,97908.0,138.7705,138.7801,138.6842,138.7322,97908.0
2023-07-10 14:20:00,144.77,144.86,144.71,144.83,142383.0,138.7322,138.8184,138.6747,138.7897,142383.0
2023-07-10 14:30:00,144.82,144.87,144.72,144.72,86918.0,138.7801,138.828,138.6842,138.6842,86918.0
2023-07-10 14:40:00,144.71,144.76,144.65,144.7,84205.0,138.6747,138.7226,138.6172,138.6651,84205.0
2023-07-10 14:50:00,144.71,144.73,144.65,144.68,56738.0,138.6747,138.6938,138.6172,138.6459,56738.0
2023-07-10 15:00:00,144.68,144.79,144.63,144.65,82346.0,138.6459,138.7513,138.598,138.6172,82346.0
2023-07-10 15:10:00,144.65,144.79,144.54,144.71,125484.0,138.6172,138.7513,138.5117,138.6747,125484.0
2023-07-10 15:20:00,144.72,144.86,144.7,144.83,93457.0,138.6842,138.8184,138.6651,138.7897,93457.0
2023-07-10 15:30:00,144.82,144.92,144.73,144.92,125676.0,138.7801,138.8759,138.6938,138.8759,125676.0
2023-07-10 15:40:00,144.91,145.05,144.89,144.96,172574.0,138.8663,139.0005,138.8471,138.9142,172574.0
2023-07-10 15:50:00,144.96,145.21,144.84,145.21,518150.0,138.9142,139.1538,138.7992,139.1538,518150.0
2023-07-11 09:30:00,146.34,146.7,145.81,146.51,802984.0,140.2367,140.5817,139.7288,140.3996,802984.0
2023-07-11 09:40:00,146.52,146.59,145.7,146.07,382110.0,140.4092,140.4762,139.6234,139.9779,382110.0
2023-07-11 09:50:00,146.08,146.41,145.81,146.19,280282.0,139.9875,140.3038,139.7288,140.0929,280282.0
2023-07-11 10:00:00,146.19,146.34,145.95,146.31,264398.0,140.0929,140.2367,139.8629,140.2079,264398.0
2023-07-11 10:10:00,146.29,146.62,146.23,146.55,140572.0,140.1888,140.505,140.1313,140.4379,140572.0
2023-07-11 10:20:00,146.57,146.58,146.35,146.43,167174.0,140.4571,140.4667,140.2463,140.3229,167174.0
2023-07-11 10:30:00,146.42,146.69,146.28,146.63,199445.0,140.3133,140.5721,140.1792,140.5146,199445.0
2023-07-11 10:40:00,146.67,146.99,146.65,146.87,218489.0,140.5529,140.8596,140.5337,140.7446,218489.0
2023-07-11 10:50:00,146.86,147.14,146.75,146.82,225715.0,140.735,141.0033,140.6296,140.6967,225715.0
2023-07-11 11:00:00,146.83,147.17,146.81,147.11,140614.0,140.7062,141.0321,140.6871,140.9746,140614.0
2023-07-11 11:10:00,147.07,147.27,147.0,147.08,173662.0,140.9362,141.1279,140.8691,140.9458,173662.0
2023-07-11 11:20:00,147.09,147.35,147.02,147.29,98021.0,140.9554,141.2046,140.8883,141.1471,98021.0
2023-07-11 11:30:00,147.26,147.33,147.11,147.23,149401.0,141.1183,141.1854,140.9746,141.0896,149401.0
2023-07-11 11:40:00,147.23,147.44,147.22,147.25,148138.0,141.0896,141.2908,141.08,141.1087,148138.0
2023-07-11 11:50:00,147.25,147.26,147.05,147.12,133704.0,141.1087,141.1183,140.9171,140.9841,133704.0
2023-07-11 12:00:00,147.12,147.29,147.03,147.26,128302.0,140.9841,141.1471,140.8979,141.1183,128302.0
2023-07-11 12:10:00,147.26,147.43,147.2,147.34,146127.0,141.1183,141.2812,141.0608,141.195,146127.0
2023-07-11 12:20:00,147.34,147.36,147.05,147.17,189431.0,141.195,141.2141,140.9171,141.0321,189431.0
2023-07-11 12:30:00,147.18,147.18,146.89,146.95,164319.0,141.0416,141.0416,140.7637,140.8212,164319.0
2023-07-11 12:40:00,146.94,147.07,146.91,147.02,89967.0,140.8116,140.9362,140.7829,140.8883,89967.0
2023-07-11 12:50:00,147.02,147.16,146.97,147.13,104583.0,140.8883,141.0225,140.8404,140.9937,104583.0
2023-07-11 13:00:00,147.13,147.19,147.06,147.09,81631.0,140.9937,141.0512,140.9266,140.9554,81631.0
2023-07-11 13:10:00,147.07,147.07,146.86,146.93,81143.0,140.9362,140.9362,140.735,140.8021,81143.0
2023-07-11 13:20:00,146.92,146.99,146.85,146.97,75849.0,140.7925,140.8596,140.7254,140.8404,75849.0
2023-07-11 13:30:00,146.97,147.0,146.87,146.93,59386.0,140.8404,140.8691,140.7446,140.8021,59386.0
2023-07-11 13:40:00,146.93,147.15,146.89,147.13,81395.0,140.8021,141.0129,140.7637,140.9937,81395.0
2023-07-11 13:50:00,147.13,147.25,147.06,147.19,91574.0,140.9937,141.1087,140.9266,141.0512,91574.0
2023-07-11 14:00:00,147.19,147.31,147.19,147.3,61627.0,141.0512,141.1662,141.0512,141.1566,61627.0
2023-07-11 14:10:00,147.3,147.31,147.12,147.2,61310.0,141.1566,141.1662,140.9841,141.0608,61310.0
2023-07-11 14:20:00,147.19,147.35,147.1,147.33,81477.0,141.0512,141.2046,140.965,141.1854,81477.0
2023-07-11 14:30:00,147.34,147.38,147.22,147.26,60868.0,141.195,141.2333,141.08,141.1183,60868.0
2023-07-11 14:40:00,147.27,147.42,147.27,147.4,80374.0,141.1279,141.2716,141.1279,141.2525,80374.0
2023-07-11 14:50:00,147.41,147.58,147.36,147.56,141384.0,141.262,141.425,141.2141,141.4058,141384.0
2023-07-11 15:00:00,147.56,147.68,147.47,147.63,157809.0,141.4058,141.5208,141.3195,141.4729,157809.0
2023-07-11 15:10:00,147.64,147.65,147.44,147.56,139705.0,141.4825,141.492,141.2908,141.4058,139705.0
2023-07-11 15:20:00,147.56,147.75,147.51,147.74,141997.0,141.4058,141.5879,141.3579,141.5783,141997.0
2023-07-11 15:30:00,147.73,147.73,147.42,147.42,173646.0,141.5687,141.5687,141.2716,141.2716,173646.0
2023-07-11 15:40:00,147.42,147.82,147.27,147.77,271099.0,141.2716,141.6549,141.1279,141.607,271099.0
2023-07-11 15:50:00,147.77,147.8,147.33,147.4,784438.0,141.607,141.6358,141.1854,141.2525,784438.0
2023-07-12 09:30:00,147.45,148.77,147.4,148.7,658712.0,141.3004,142.5653,141.2525,142.4982,658712.0
2023-07-12 09:40:00,148.7,149.87,148.66,149.18,581701.0,142.4982,143.6194,142.4599,142.9582,581701.0
2023-07-12 09:50:00,149.19,149.47,148.75,148.94,272746.0,142.9678,143.2361,142.5462,142.7282,272746.0
2023-07-12 10:00:00,148.96,149.14,148.56,148.58,256227.0,142.7474,142.9199,142.3641,142.3833,256227.0
2023-07-12 10:10:00,148.56,148.94,148.53,148.55,152750.0,142.3641,142.7282,142.3353,142.3545,152750.0
2023-07-12 10:20:00,148.54,148.82,148.42,148.81,141626.0,142.3449,142.6132,142.2299,142.6037,141626.0
2023-07-12 10:30:00,148.83,149.08,148.78,148.86,144554.0,142.6228,142.8624,142.5749,142.6516,144554.0
2023-07-12 10:40:00,148.85,149.2,148.82,149.08,153399.0,142.642,142.9774,142.6132,142.8624,153399.0
2023-07-12 10:50:00,149.09,149.41,149.01,149.36,126006.0,142.872,143.1786,142.7953,143.1307,126006.0
2023-07-12 11:00:00,149.36,149.41,149.02,149.06,136435.0,143.1307,143.1786,142.8049,142.8432,136435.0
2023-07-12 11:10:00,149.08,149.34,149.02,149.28,123375.0,142.8624,143.1116,142.8049,143.0541,123375.0
2023-07-12 11:20:00,149.28,149.45,149.24,149.34,211532.0,143.0541,143.217,143.0157,143.1116,211532.0
2023-07-12 11:30:00,149.34,149.41,149.08,149.13,150612.0,143.1116,143.1786,142.8624,142.9103,150612.0
2023-07-12 11:40:00,149.12,149.43,148.83,149.38,139915.0,142.9007,143.1978,142.6228,143.1499,139915.0
2023-07-12 11:50:00,149.36,149.46,149.18,149.2,186413.0,143.1307,143.2265,142.9582,142.9774,186413.0
2023-07-12 12:00:00,149.15,149.19,148.85,148.93,102642.0,142.9295,142.9678,142.642,142.7187,102642.0
2023-07-12 12:10:00,148.91,149.07,148.78,148.82,162418.0,142.6995,142.8528,142.5749,142.6132,162418.0
2023-07-12 12:20:00,148.82,148.84,148.69,148.75,145031.0,142.6132,142.6324,142.4887,142.5462,145031.0
2023-07-12 12:30:00,148.77,148.84,148.65,148.68,133272.0,142.5653,142.6324,142.4503,142.4791,133272.0
2023-07-12 12:40:00,148.7,148.76,148.64,148.71,106946.0,142.4982,142.5557,142.4407,142.5078,106946.0
2023-07-12 12:50:00,148.72,148.87,148.64,148.67,142703.0,142.5174,142.6612,142.4407,142.4695,142703.0
2023-07-12 13:00:00,148.68,148.75,148.45,148.47,92089.0,142.4791,142.5462,142.2587,142.2778,92089.0
2023-07-12 13:10:00,148.48,148.66,148.43,148.59,77350.0,142.2874,142.4599,142.2395,142.3928,77350.0
2023-07-12 13:20:00,148.6,148.66,148.52,148.54,48705.0,142.4024,142.4599,142.3258,142.3449,48705.0
2023-07-12 13:30:00,148.54,148.61,148.48,148.61,56304.0,142.3449,142.412,142.2874,142.412,56304.0
2023-07-12 13:40:00,148.61,148.65,148.48,148.55,52712.0,142.412,142.4503,142.2874,142.3545,52712.0
2023-07-12 13:50:00,148.55,148.68,148.51,148.59,49748.0,142.3545,142.4791,142.3162,142.3928,49748.0
2023-07-12 14:00:00,148.6,148.65,148.48,148.64,76551.0,142.4024,142.4503,142.2874,142.4407,76551.0
2023-07-12 14:10:00,148.63,148.66,148.56,148.62,71949.0,142.4312,142.4599,142.3641,142.4216,71949.0
2023-07-12 14:20:00,148.62,148.75,148.6,148.66,81880.0,142.4216,142.5462,142.4024,142.4599,81880.0
2023-07-12 14:30:00,148.66,148.71,148.59,148.66,73022.0,142.4599,142.5078,142.3928,142.4599,73022.0
2023-07-12 14:40:00,148.63,148.65,148.54,148.58,88021.0,142.4312,142.4503,142.3449,142.3833,88021.0
2023-07-12 14:50:00,148.59,148.66,148.51,148.62,89126.0,142.3928,142.4599,142.3162,142.4216,89126.0
2023-07-12 15:00:00,148.63,148.63,148.37,148.41,94737.0,142.4312,142.4312,142.182,142.2203,94737.0
2023-07-12 15:10:00,148.41,148.52,148.33,148.48,132175.0,142.2203,142.3258,142.1437,142.2874,132175.0
2023-07-12 15:20:00,148.48,148.49,147.98,148.07,193919.0,142.2874,142.297,141.8083,141.8945,193919.0
2023-07-12 15:30:00,148.08,148.13,147.91,147.92,197020.0,141.9041,141.952,141.7412,141.7508,197020.0
2023-07-12 15:40:00,147.93,148.09,147.81,147.81,272316.0,141.7604,141.9137,141.6454,141.6454,272316.0
2023-07-12 15:50:00,147.81,148.18,147.71,148.17,960411.0,141.6454,141.9999,141.5495,141.9904,960411.0
2023-07-13 09:30:00,148.7,148.76,147.75,148.23,469969.0,142.4982,142.5557,141.5879,142.0478,469969.0
2023-07-13 09:40:00,148.23,148.49,147.88,148.23,255438.0,142.0478,142.297,141.7124,142.0478,255438.0
2023-07-13 09:50:00,148.23,148.56,148.12,148.55,237118.0,142.0478,142.3641,141.9424,142.3545,237118.0
2023-07-13 10:00:00,148.55,148.68,148.41,148.5,171637.0,142.3545,142.4791,142.2203,142.3066,171637.0
2023-07-13 10:10:00,148.51,148.88,148.5,148.85,154483.0,142.3162,142.6707,142.3066,142.642,154483.0
2023-07-13 10:20:00,148.86,149.18,148.82,149.09,156250.0,142.6516,142.9582,142.6132,142.872,156250.0
2023-07-13 10:30:00,149.1,149.25,149.01,149.16,138198.0,142.8816,143.0253,142.7953,142.9391,138198.0
2023-07-13 10:40:00,149.15,149.19,148.98,149.04,124023.0,142.9295,142.9678,142.7666,142.8241,124023.0
2023-07-13 10:50:00,149.02,149.03,148.67,148.9,137716.0,142.8049,142.8145,142.4695,142.6899,137716.0
2023-07-13 11:00:00,148.9,149.02,148.67,148.78,179368.0,142.6899,142.8049,142.4695,142.5749,179368.0
2023-07-13 11:10:00,148.79,148.87,148.58,148.73,100220.0,142.5845,142.6612,142.3833,142.527,100220.0
2023-07-13 11:20:00,148.72,148.75,148.51,148.55,86817.0,142.5174,142.5462,142.3162,142.3545,86817.0
2023-07-13 11:30:00,148.54,148.64,148.39,148.42,130609.0,142.3449,142.4407,142.2012,142.2299,130609.0
2023-07-13 11:40:00,148.42,148.42,148.21,148.33,136909.0,142.2299,142.2299,142.0287,142.1437,136909.0
2023-07-13 11:50:00,148.32,148.39,148.21,148.38,69766.0,142.1341,142.2012,142.0287,142.1916,69766.0
2023-07-13 12:00:00,148.39,148.76,148.34,148.74,87504.0,142.2012,142.5557,142.1533,142.5366,87504.0
2023-07-13 12:10:00,148.73,148.8,148.47,148.63,122072.0,142.527,142.5941,142.2778,142.4312,122072.0
2023-07-13 12:20:00,148.63,148.77,148.6,148.71,88425.0,142.4312,142.5653,142.4024,142.5078,88425.0
2023-07-13 12:30:00,148.7,148.85,148.68,148.73,102633.0,142.4982,142.642,142.4791,142.527,102633.0
2023-07-13 12:40:00,148.74,148.95,148.73,148.92,70624.0,142.5366,142.7378,142.527,142.7091,70624.0
2023-07-13 12:50:00,148.92,148.94,148.77,148.86,100178.0,142.7091,142.7282,142.5653,142.6516,100178.0
2023-07-13 13:00:00,148.86,148.87,148.65,148.67,81513.0,142.6516,142.6612,142.4503,142.4695,81513.0
2023-07-13 13:10:00,148.67,148.86,148.65,148.86,59127.0,142.4695,142.6516,142.4503,142.6516,59127.0
2023-07-13 13:20:00,148.87,148.88,148.74,148.84,73641.0,142.6612,142.6707,142.5366,142.6324,73641.0
2023-07-13 13:30:00,148.85,148.92,148.72,148.73,51197.0,142.642,142.7091,142.5174,142.527,51197.0
2023-07-13 13:40:00,148.73,148.8,148.66,148.67,57881.0,142.527,142.5941,142.4599,142.4695,57881.0
2023-07-13 13:50:00,148.68,148.86,148.62,148.81,73971.0,142.4791,142.6516,142.4216,142.6037,73971.0
2023-07-13 14:00:00,148.82,148.94,148.79,148.89,64521.0,142.6132,142.7282,142.5845,142.6803,64521.0
2023-07-13 14:10:00,148.89,149.03,148.83,149.01,104737.0,142.6803,142.8145,142.6228,142.7953,104737.0
2023-07-13 14:20:00,149.01,149.08,148.93,148.93,75920.0,142.7953,142.8624,142.7187,142.7187,75920.0
2023-07-13 14:30:00,148.94,149.17,148.9,149.07,81743.0,142.7282,142.9486,142.6899,142.8528,81743.0
2023-07-13 14:40:00,149.06,149.21,149.04,149.16,74606.0,142.8432,142.987,142.8241,142.9391,74606.0
2023-07-13 14:50:00,149.16,149.26,149.07,149.26,110884.0,142.9391,143.0349,142.8528,143.0349,110884.0
2023-07-13 15:00:00,149.25,149.37,149.03,149.06,165082.0,143.0253,143.1403,142.8145,142.8432,165082.0
2023-07-13 15:10:00,149.05,149.19,148.94,148.95,134416.0,142.8336,142.9678,142.7282,142.7378,134416.0
2023-07-13 15:20:00,148.96,149.1,148.73,148.78,265123.0,142.7474,142.8816,142.527,142.5749,265123.0
2023-07-13 15:30:00,148.77,148.9,148.55,148.89,255365.0,142.5653,142.6899,142.3545,142.6803,255365.0
2023-07-13 15:40:00,148.9,149.1,148.86,148.87,363228.0,142.6899,142.8816,142.6516,142.6612,363228.0
2023-07-13 15:50:00,148.87,148.97,148.77,148.81,698243.0,142.6612,142.757,142.5653,142.6037,698243.0
2023-07-14 09:30:00,151.55,151.98,150.0,151.94,2417796.0,145.2294,145.6414,143.744,145.6031,2417796.0
2023-07-14 09:40:00,151.92,152.89,151.63,152.38,1313070.0,145.584,146.5135,145.306,146.0248,1313070.0
2023-07-14 09:50:00,152.38,152.4,150.9,150.97,803259.0,146.0248,146.0439,144.6065,144.6736,803259.0
2023-07-14 10:00:00,150.93,151.6,150.58,151.54,801077.0,144.6352,145.2773,144.2998,145.2198,801077.0
2023-07-14 10:10:00,151.54,151.84,150.71,150.71,600044.0,145.2198,145.5073,144.4244,144.4244,600044.0
2023-07-14 10:20:00,150.72,150.84,149.77,149.8,707697.0,144.434,144.549,143.5236,143.5524,707697.0
2023-07-14 10:30:00,149.8,149.94,149.26,149.31,594614.0,143.5524,143.6865,143.0349,143.0828,594614.0
2023-07-14 10:40:00,149.31,150.0,148.92,149.63,720268.0,143.0828,143.744,142.7091,143.3895,720268.0
2023-07-14 10:50:00,149.66,149.87,149.33,149.73,493831.0,143.4182,143.6194,143.102,143.4853,493831.0
2023-07-14 11:00:00,149.72,149.72,148.62,148.7,577922.0,143.4757,143.4757,142.4216,142.4982,577922.0
2023-07-14 11:10:00,148.7,148.98,148.48,148.56,439965.0,142.4982,142.7666,142.2874,142.3641,439965.0
2023-07-14 11:20:00,148.55,148.79,148.41,148.78,395118.0,142.3545,142.5845,142.2203,142.5749,395118.0
2023-07-14 11:30:00,148.78,149.0,148.54,148.89,342475.0,142.5749,142.7857,142.3449,142.6803,342475.0
2023-07-14 11:40:00,148.88,149.41,148.86,149.12,462298.0,142.6707,143.1786,142.6516,142.9007,462298.0
2023-07-14 11:50:00,149.11,149.43,148.93,149.42,312264.0,142.8911,143.1978,142.7187,143.1882,312264.0
2023-07-14 12:00:00,149.42,149.74,149.24,149.69,612468.0,143.1882,143.4949,143.0157,143.447,612468.0
2023-07-14 12:10:00,149.69,149.77,149.37,149.43,557900.0,143.447,143.5236,143.1403,143.1978,557900.0
2023-07-14 12:20:00,149.41,149.41,149.03,149.12,321948.0,143.1786,143.1786,142.8145,142.9007,321948.0
2023-07-14 12:30:00,149.13,149.36,149.03,149.19,267850.0,142.9103,143.1307,142.8145,142.9678,267850.0
2023-07-14 12:40:00,149.19,149.32,149.02,149.07,189777.0,142.9678,143.0924,142.8049,142.8528,189777.0
2023-07-14 12:50:00,149.08,149.2,148.9,149.19,293092.0,142.8624,142.9774,142.6899,142.9678,293092.0
2023-07-14 13:00:00,149.22,149.32,149.05,149.1,312739.0,142.9966,143.0924,142.8336,142.8816,312739.0
2023-07-14 13:10:00,149.09,149.38,149.08,149.34,148097.0,142.872,143.1499,142.8624,143.1116,148097.0
2023-07-14 13:20:00,149.34,149.48,149.29,149.42,168644.0,143.1116,143.2457,143.0636,143.1882,168644.0
2023-07-14 13:30:00,149.41,149.52,149.32,149.34,151685.0,143.1786,143.284,143.0924,143.1116,151685.0
2023-07-14 13:40:00,149.34,149.49,149.26,149.47,130180.0,143.1116,143.2553,143.0349,143.2361,130180.0
2023-07-14 13:50:00,149.46,149.57,149.32,149.46,140088.0,143.2265,143.332,143.0924,143.2265,140088.0
2023-07-14 14:00:00,149.47,149.57,149.41,149.55,162904.0,143.2361,143.332,143.1786,143.3128,162904.0
2023-07-14 14:10:00,149.56,149.68,149.45,149.47,174956.0,143.3224,143.4374,143.217,143.2361,174956.0
2023-07-14 14:20:00,149.47,149.6,149.38,149.56,223836.0,143.2361,143.3607,143.1499,143.3224,223836.0
2023-07-14 14:30:00,149.58,149.72,149.44,149.47,176806.0,143.3415,143.4757,143.2074,143.2361,176806.0
2023-07-14 14:40:00,149.47,149.53,149.28,149.39,209958.0,143.2361,143.2936,143.0541,143.1595,209958.0
2023-07-14 14:50:00,149.38,149.63,149.36,149.41,225990.0,143.1499,143.3895,143.1307,143.1786,225990.0
2023-07-14 15:00:00,149.4,149.43,149.09,149.42,322056.0,143.1691,143.1978,142.872,143.1882,322056.0
2023-07-14 15:10:00,149.43,149.49,149.29,149.46,211717.0,143.1978,143.2553,143.0636,143.2265,211717.0
2023-07-14 15:20:00,149.46,149.57,149.44,149.52,242835.0,143.2265,143.332,143.2074,143.284,242835.0
2023-07-14 15:30:00,149.52,149.55,149.32,149.5,311925.0,143.284,143.3128,143.0924,143.2649,311925.0
2023-07-14 15:40:00,149.51,149.63,149.43,149.5,363866.0,143.2745,143.3895,143.1978,143.2649,363866.0
2023-07-14 15:50:00,149.5,149.84,149.45,149.84,1052449.0,143.2649,143.5907,143.217,143.5907,1052449.0
2023-07-17 09:30:00,150.35,151.67,150.35,151.56,786447.0,144.0794,145.3444,144.0794,145.239,786447.0
2023-07-17 09:40:00,151.56,151.7,150.7,151.28,484800.0,145.239,145.3731,144.4148,144.9706,484800.0
2023-07-17 09:50:00,151.3,151.57,151.14,151.34,346551.0,144.9898,145.2485,144.8365,145.0281,346551.0
2023-07-17 10:00:00,151.34,151.45,150.75,151.03,224542.0,145.0281,145.1336,144.4627,144.7311,224542.0
2023-07-17 10:10:00,151.04,151.18,150.54,150.83,255375.0,144.7407,144.8748,144.2615,144.5394,255375.0
2023-07-17 10:20:00,150.83,150.96,150.52,150.67,222426.0,144.5394,144.664,144.2423,144.3861,222426.0
2023-07-17 10:30:00,150.68,151.14,150.6,151.13,192308.0,144.3957,144.8365,144.319,144.8269,192308.0
2023-07-17 10:40:00,151.14,151.67,151.09,151.57,236009.0,144.8365,145.3444,144.7886,145.2485,236009.0
2023-07-17 10:50:00,151.56,152.3,151.47,152.24,443310.0,145.239,145.9481,145.1527,145.8906,443310.0
2023-07-17 11:00:00,152.25,152.5,152.13,152.19,285477.0,145.9002,146.1398,145.7852,145.8427,285477.0
2023-07-17 11:10:00,152.18,152.3,152.09,152.25,282064.0,145.8331,145.9481,145.7469,145.9002,282064.0
2023-07-17 11:20:00,152.25,152.43,152.15,152.19,183163.0,145.9002,146.0727,145.8044,145.8427,183163.0
2023-07-17 11:30:00,152.17,152.4,152.07,152.35,146699.0,145.8235,146.0439,145.7277,145.996,146699.0
2023-07-17 11:40:00,152.35,152.76,152.32,152.68,194266.0,145.996,146.3889,145.9673,146.3123,194266.0
2023-07-17 11:50:00,152.69,152.76,152.47,152.58,157852.0,146.3218,146.3889,146.111,146.2164,157852.0
2023-07-17 12:00:00,152.61,152.63,152.21,152.27,125774.0,146.2452,146.2643,145.8619,145.9194,125774.0
2023-07-17 12:10:00,152.27,152.69,152.23,152.64,159389.0,145.9194,146.3218,145.881,146.2739,159389.0
2023-07-17 12:20:00,152.62,152.86,152.6,152.82,216750.0,146.2548,146.4847,146.2356,146.4464,216750.0
2023-07-17 12:30:00,152.82,153.15,152.6,152.71,277868.0,146.4464,146.7627,146.2356,146.341,277868.0
2023-07-17 12:40:00,152.73,152.85,152.63,152.8,116133.0,146.3602,146.4752,146.2643,146.4272,116133.0
2023-07-17 12:50:00,152.79,152.92,152.73,152.9,100210.0,146.4177,146.5422,146.3602,146.5231,100210.0
2023-07-17 13:00:00,152.91,153.23,152.89,153.23,225534.0,146.5327,146.8393,146.5135,146.8393,225534.0
2023-07-17 13:10:00,153.23,153.24,153.1,153.21,219172.0,146.8393,146.8489,146.7147,146.8202,219172.0
2023-07-17 13:20:00,153.22,153.22,153.07,153.21,187892.0,146.8297,146.8297,146.686,146.8202,187892.0
2023-07-17 13:30:00,153.21,153.51,153.19,153.47,284087.0,146.8202,147.1076,146.801,147.0693,284087.0
2023-07-17 13:40:00,153.49,153.57,153.44,153.45,142684.0,147.0885,147.1651,147.0406,147.0501,142684.0
2023-07-17 13:50:00,153.45,153.54,153.42,153.43,157733.0,147.0501,147.1364,147.0214,147.031,157733.0
2023-07-17 14:00:00,153.43,153.46,153.11,153.3,268924.0,147.031,147.0597,146.7243,146.9064,268924.0
2023-07-17 14:10:00,153.3,153.45,153.29,153.43,175302.0,146.9064,147.0501,146.8968,147.031,175302.0
2023-07-17 14:20:00,153.43,153.75,153.4,153.68,200169.0,147.031,147.3376,147.0022,147.2705,200169.0
2023-07-17 14:30:00,153.67,153.7,153.47,153.5,121171.0,147.261,147.2897,147.0693,147.0981,121171.0
2023-07-17 14:40:00,153.5,153.59,153.37,153.48,290809.0,147.0981,147.1843,146.9735,147.0789,290809.0
2023-07-17 14:50:00,153.48,153.51,153.16,153.29,302098.0,147.0789,147.1076,146.7722,146.8968,302098.0
2023-07-17 15:00:00,153.29,153.51,153.28,153.41,187309.0,146.8968,147.1076,146.8872,147.0118,187309.0
2023-07-17 15:10:00,153.42,153.56,153.3,153.5,302708.0,147.0214,147.1556,146.9064,147.0981,302708.0
2023-07-17 15:20:00,153.54,153.57,153.03,153.22,295686.0,147.1364,147.1651,146.6477,146.8297,295686.0
2023-07-17 15:30:00,153.21,153.54,153.15,153.46,334604.0,146.8202,147.1364,146.7627,147.0597,334604.0
2023-07-17 15:40:00,153.46,153.62,153.4,153.47,484238.0,147.0597,147.2131,147.0022,147.0693,484238.0
2023-07-17 15:50:00,153.46,153.63,153.3,153.35,1418394.0,147.0597,147.2226,146.9064,146.9543,1418394.0
2023-07-18 09:30:00,153.38,153.56,152.87,153.03,494571.0,146.9831,147.1556,146.4943,146.6477,494571.0
2023-07-18 09:40:00,153.04,153.46,152.82,153.13,334514.0,146.6572,147.0597,146.4464,146.7435,334514.0
2023-07-18 09:50:00,153.12,153.45,153.04,153.43,261157.0,146.7339,147.0501,146.6572,147.031,261157.0
2023-07-18 10:00:00,153.42,153.61,152.94,153.07,337809.0,147.0214,147.2035,146.5614,146.686,337809.0
2023-07-18 10:10:00,153.05,153.3,152.91,153.29,359915.0,146.6668,146.9064,146.5327,146.8968,359915.0
2023-07-18 10:20:00,153.27,153.44,153.12,153.27,206526.0,146.8776,147.0406,146.7339,146.8776,206526.0
2023-07-18 10:30:00,153.28,153.63,153.15,153.58,200071.0,146.8872,147.2226,146.7627,147.1747,200071.0
2023-07-18 10:40:00,153.59,153.66,153.32,153.42,190721.0,147.1843,147.2514,146.9256,147.0214,190721.0
2023-07-18 10:50:00,153.4,153.66,153.4,153.58,153651.0,147.0022,147.2514,147.0022,147.1747,153651.0
2023-07-18 11:00:00,153.58,153.98,153.58,153.9,197530.0,147.1747,147.558,147.1747,147.4814,197530.0
2023-07-18 11:10:00,153.89,154.0,153.8,153.93,136316.0,147.4718,147.5772,147.3855,147.5101,136316.0
2023-07-18 11:20:00,153.93,154.06,153.86,154.05,206166.0,147.5101,147.6347,147.443,147.6251,206166.0
2023-07-18 11:30:00,154.05,154.05,153.49,153.53,181443.0,147.6251,147.6251,147.0885,147.1268,181443.0
2023-07-18 11:40:00,153.53,153.69,153.32,153.64,199003.0,147.1268,147.2801,146.9256,147.2322,199003.0
2023-07-18 11:50:00,153.68,154.01,153.68,153.9,166724.0,147.2705,147.5868,147.2705,147.4814,166724.0
2023-07-18 12:00:00,153.91,154.0,153.77,154.0,132654.0,147.491,147.5772,147.3568,147.5772,132654.0
2023-07-18 12:10:00,153.99,154.1,153.97,154.05,136800.0,147.5676,147.673,147.5485,147.6251,136800.0
2023-07-18 12:20:00,154.05,154.18,154.01,154.08,158708.0,147.6251,147.7497,147.5868,147.6539,158708.0
2023-07-18 12:30:00,154.1,154.17,153.97,154.03,100600.0,147.673,147.7401,147.5485,147.606,100600.0
2023-07-18 12:40:00,154.03,154.08,153.92,153.98,89130.0,147.606,147.6539,147.5005,147.558,89130.0
2023-07-18 12:50:00,153.98,154.05,153.96,154.03,82334.0,147.558,147.6251,147.5389,147.606,82334.0
2023-07-18 13:00:00,154.03,154.19,153.98,154.14,81696.0,147.606,147.7593,147.558,147.7114,81696.0
2023-07-18 13:10:00,154.14,154.27,154.13,154.23,98488.0,147.7114,147.8359,147.7018,147.7976,98488.0
2023-07-18 13:20:00,154.23,154.25,154.11,154.18,101154.0,147.7976,147.8168,147.6826,147.7497,101154.0
2023-07-18 13:30:00,154.18,154.24,154.1,154.15,71558.0,147.7497,147.8072,147.673,147.7209,71558.0
2023-07-18 13:40:00,154.14,154.39,154.13,154.39,100483.0,147.7114,147.9509,147.7018,147.9509,100483.0
2023-07-18 13:50:00,154.39,154.4,154.26,154.32,110241.0,147.9509,147.9605,147.8264,147.8839,110241.0
2023-07-18 14:00:00,154.31,154.34,154.18,154.27,99788.0,147.8743,147.903,147.7497,147.8359,99788.0
2023-07-18 14:10:00,154.26,154.29,154.15,154.16,73860.0,147.8264,147.8551,147.7209,147.7305,73860.0
2023-07-18 14:20:00,154.16,154.36,154.08,154.34,120186.0,147.7305,147.9222,147.6539,147.903,120186.0
2023-07-18 14:30:00,154.34,154.35,154.07,154.14,91196.0,147.903,147.9126,147.6443,147.7114,91196.0
2023-07-18 14:40:00,154.15,154.25,154.12,154.18,106959.0,147.7209,147.8168,147.6922,147.7497,106959.0
2023-07-18 14:50:00,154.17,154.25,154.09,154.23,78581.0,147.7401,147.8168,147.6634,147.7976,78581.0
2023-07-18 15:00:00,154.22,154.28,154.12,154.15,99938.0,147.788,147.8455,147.6922,147.7209,99938.0
2023-07-18 15:10:00,154.16,154.26,154.14,154.22,128064.0,147.7305,147.8264,147.7114,147.788,128064.0
2023-07-18 15:20:00,154.22,154.26,154.04,154.06,190174.0,147.788,147.8264,147.6155,147.6347,190174.0
2023-07-18 15:30:00,154.05,154.07,153.86,153.92,340126.0,147.6251,147.6443,147.443,147.5005,340126.0
2023-07-18 15:40:00,153.91,153.99,153.82,153.95,332861.0,147.491,147.5676,147.4047,147.5293,332861.0
2023-07-18 15:50:00,153.95,154.0,153.65,153.68,909584.0,147.5293,147.5772,147.2418,147.2705,909584.0
2023-07-19 09:30:00,152.75,153.41,152.22,152.71,539762.0,146.3793,147.0118,145.8714,146.341,539762.0
2023-07-19 09:40:00,152.72,153.13,152.47,152.86,300684.0,146.3506,146.7435,146.111,146.4847,300684.0
2023-07-19 09:50:00,152.87,153.52,152.77,153.4,251909.0,146.4943,147.1172,146.3985,147.0022,251909.0
2023-07-19 10:00:00,153.4,153.44,153.06,153.36,262518.0,147.0022,147.0406,146.6764,146.9639,262518.0
2023-07-19 10:10:00,153.37,153.58,153.05,153.55,290801.0,146.9735,147.1747,146.6668,147.146,290801.0
2023-07-19 10:20:00,153.55,153.68,153.38,153.4,217511.0,147.146,147.2705,146.9831,147.0022,217511.0
2023-07-19 10:30:00,153.41,153.76,153.38,153.42,161949.0,147.0118,147.3472,146.9831,147.0214,161949.0
2023-07-19 10:40:00,153.43,153.75,153.38,153.7,170275.0,147.031,147.3376,146.9831,147.2897,170275.0
2023-07-19 10:50:00,153.71,153.79,153.48,153.76,187436.0,147.2993,147.376,147.0789,147.3472,187436.0
2023-07-19 11:00:00,153.77,153.97,153.69,153.92,187225.0,147.3568,147.5485,147.2801,147.5005,187225.0
2023-07-19 11:10:00,153.94,154.22,153.88,154.22,167503.0,147.5197,147.788,147.4622,147.788,167503.0
2023-07-19 11:20:00,154.22,154.44,154.14,154.42,140745.0,147.788,147.9989,147.7114,147.9797,140745.0
2023-07-19 11:30:00,154.42,154.71,154.42,154.58,154879.0,147.9797,148.2576,147.9797,148.133,154879.0
2023-07-19 11:40:00,154.58,154.68,154.45,154.56,126521.0,148.133,148.2288,148.0084,148.1138,126521.0
2023-07-19 11:50:00,154.56,154.7,154.51,154.7,90490.0,148.1138,148.248,148.0659,148.248,90490.0
2023-07-19 12:00:00,154.7,154.89,154.65,154.88,184945.0,148.248,148.4301,148.2001,148.4205,184945.0
2023-07-19 12:10:00,154.88,154.95,154.72,154.85,131328.0,148.4205,148.4876,148.2672,148.3918,131328.0
2023-07-19 12:20:00,154.85,154.89,154.55,154.59,134058.0,148.3918,148.4301,148.1043,148.1426,134058.0
2023-07-19 12:30:00,154.58,154.58,154.31,154.42,117476.0,148.133,148.133,147.8743,147.9797,117476.0
2023-07-19 12:40:00,154.42,154.55,154.36,154.47,94757.0,147.9797,148.1043,147.9222,148.0276,94757.0
2023-07-19 12:50:00,154.47,154.55,154.45,154.55,61957.0,148.0276,148.1043,148.0084,148.1043,61957.0
2023-07-19 13:00:00,154.54,154.68,154.45,154.62,102125.0,148.0947,148.2288,148.0084,148.1713,102125.0
2023-07-19 13:10:00,154.62,155.0,154.6,154.95,147443.0,148.1713,148.5355,148.1522,148.4876,147443.0
2023-07-19 13:20:00,154.95,154.95,154.83,154.94,100288.0,148.4876,148.4876,148.3726,148.478,100288.0
2023-07-19 13:30:00,154.93,154.96,154.86,154.92,88047.0,148.4684,148.4972,148.4013,148.4588,88047.0
2023-07-19 13:40:00,154.92,155.08,154.85,154.91,275758.0,148.4588,148.6122,148.3918,148.4492,275758.0
2023-07-19 13:50:00,154.93,154.96,154.74,154.8,82939.0,148.4684,148.4972,148.2863,148.3438,82939.0
2023-07-19 14:00:00,154.83,154.88,154.59,154.62,122060.0,148.3726,148.4205,148.1426,148.1713,122060.0
2023-07-19 14:10:00,154.62,154.77,154.57,154.76,115717.0,148.1713,148.3151,148.1234,148.3055,115717.0
2023-07-19 14:20:00,154.75,154.78,154.6,154.72,158085.0,148.2959,148.3247,148.1522,148.2672,158085.0
2023-07-19 14:30:00,154.72,154.78,154.64,154.71,98199.0,148.2672,148.3247,148.1905,148.2576,98199.0
2023-07-19 14:40:00,154.72,154.95,154.7,154.95,114609.0,148.2672,148.4876,148.248,148.4876,114609.0
2023-07-19 14:50:00,154.95,155.0,154.91,154.97,122912.0,148.4876,148.5355,148.4492,148.5067,122912.0
2023-07-19 15:00:00,154.97,154.97,154.85,154.87,105758.0,148.5067,148.5067,148.3918,148.4109,105758.0
2023-07-19 15:10:00,154.87,154.99,154.85,154.92,166366.0,148.4109,148.5259,148.3918,148.4588,166366.0
2023-07-19 15:20:00,154.91,155.21,154.91,155.15,242187.0,148.4492,148.7367,148.4492,148.6792,242187.0
2023-07-19 15:30:00,155.15,155.15,154.51,154.53,207147.0,148.6792,148.6792,148.0659,148.0851,207147.0
2023-07-19 15:40:00,154.54,154.77,154.44,154.45,193547.0,148.0947,148.3151,147.9989,148.0084,193547.0
2023-07-19 15:50:00,154.44,154.51,154.18,154.24,597221.0,147.9989,148.0659,147.7497,147.8072,597221.0
2023-07-20 09:30:00,154.53,155.59,154.41,155.55,343397.0,148.0851,149.1009,147.9701,149.0626,343397.0
2023-07-20 09:40:00,155.55,155.78,155.24,155.75,209072.0,149.0626,149.283,148.7655,149.2542,209072.0
2023-07-20 09:50:00,155.75,156.0,155.54,155.77,317301.0,149.2542,149.4938,149.053,149.2734,317301.0
2023-07-20 10:00:00,155.78,156.0,155.71,155.92,225576.0,149.283,149.4938,149.2159,149.4171,225576.0
2023-07-20 10:10:00,155.91,155.96,155.49,155.6,205467.0,149.4075,149.4555,149.0051,149.1105,205467.0
2023-07-20 10:20:00,155.61,155.65,155.29,155.45,253589.0,149.1201,149.1584,148.8134,148.9667,253589.0
2023-07-20 10:30:00,155.43,155.76,155.38,155.61,124603.0,148.9476,149.2638,148.8996,149.1201,124603.0
2023-07-20 10:40:00,155.59,155.81,155.58,155.67,163932.0,149.1009,149.3117,149.0913,149.1776,163932.0
2023-07-20 10:50:00,155.68,156.18,155.68,156.16,197872.0,149.1871,149.6663,149.1871,149.6471,197872.0
2023-07-20 11:00:00,156.17,156.36,156.04,156.04,203135.0,149.6567,149.8388,149.5321,149.5321,203135.0
2023-07-20 11:10:00,156.04,156.05,155.81,155.97,148122.0,149.5321,149.5417,149.3117,149.465,148122.0
2023-07-20 11:20:00,155.97,156.0,155.85,155.97,142265.0,149.465,149.4938,149.35,149.465,142265.0
2023-07-20 11:30:00,155.97,156.06,155.9,156.02,172624.0,149.465,149.5513,149.398,149.513,172624.0
2023-07-20 11:40:00,156.03,156.21,156.02,156.18,132397.0,149.5225,149.695,149.513,149.6663,132397.0
2023-07-20 11:50:00,156.18,156.5,156.15,156.49,142017.0,149.6663,149.9729,149.6375,149.9634,142017.0
2023-07-20 12:00:00,156.5,156.57,156.39,156.47,175252.0,149.9729,150.04,149.8675,149.9442,175252.0
2023-07-20 12:10:00,156.47,156.59,156.45,156.54,141747.0,149.9442,150.0592,149.925,150.0113,141747.0
2023-07-20 12:20:00,156.54,156.59,156.45,156.49,93710.0,150.0113,150.0592,149.925,149.9634,93710.0
2023-07-20 12:30:00,156.49,156.51,156.3,156.32,130415.0,149.9634,149.9825,149.7813,149.8004,130415.0
2023-07-20 12:40:00,156.32,156.38,156.22,156.33,127765.0,149.8004,149.8579,149.7046,149.81,127765.0
2023-07-20 12:50:00,156.32,156.39,156.27,156.39,77002.0,149.8004,149.8675,149.7525,149.8675,77002.0
2023-07-20 13:00:00,156.4,156.46,156.34,156.4,99279.0,149.8771,149.9346,149.8196,149.8771,99279.0
2023-07-20 13:10:00,156.38,156.55,156.38,156.49,116629.0,149.8579,150.0209,149.8579,149.9634,116629.0
2023-07-20 13:20:00,156.48,156.55,156.38,156.41,108330.0,149.9538,150.0209,149.8579,149.8867,108330.0
2023-07-20 13:30:00,156.41,156.47,156.31,156.32,96665.0,149.8867,149.9442,149.7909,149.8004,96665.0
2023-07-20 13:40:00,156.33,156.41,156.26,156.31,70914.0,149.81,149.8867,149.7429,149.7909,70914.0
2023-07-20 13:50:00,156.31,156.35,156.19,156.25,64132.0,149.7909,149.8292,149.6759,149.7334,64132.0
2023-07-20 14:00:00,156.26,156.37,156.22,156.36,98868.0,149.7429,149.8484,149.7046,149.8388,98868.0
2023-07-20 14:10:00,156.34,156.37,156.2,156.29,118024.0,149.8196,149.8484,149.6854,149.7717,118024.0
2023-07-20 14:20:00,156.28,156.37,156.06,156.1,166756.0,149.7621,149.8484,149.5513,149.5896,166756.0
2023-07-20 14:30:00,156.1,156.29,156.1,156.22,114902.0,149.5896,149.7717,149.5896,149.7046,114902.0
2023-07-20 14:40:00,156.23,156.26,156.13,156.25,115296.0,149.7142,149.7429,149.6184,149.7334,115296.0
2023-07-20 14:50:00,156.25,156.38,156.25,156.34,82522.0,149.7334,149.8579,149.7334,149.8196,82522.0
2023-07-20 15:00:00,156.35,156.47,156.3,156.42,130504.0,149.8292,149.9442,149.7813,149.8963,130504.0
2023-07-20 15:10:00,156.42,156.46,156.2,156.23,149005.0,149.8963,149.9346,149.6854,149.7142,149005.0
2023-07-20 15:20:00,156.22,156.32,156.08,156.2,137477.0,149.7046,149.8004,149.5705,149.6854,137477.0
2023-07-20 15:30:00,156.2,156.36,156.2,156.31,167921.0,149.6854,149.8388,149.6854,149.7909,167921.0
2023-07-20 15:40:00,156.31,156.41,156.16,156.19,198371.0,149.7909,149.8867,149.6471,149.6759,198371.0
2023-07-20 15:50:00,156.19,156.25,156.05,156.15,657716.0,149.6759,149.7334,149.5417,149.6375,657716.0
2023-07-21 09:30:00,155.8,156.14,155.35,155.92,811070.0,149.3021,149.628,148.8709,149.4171,811070.0
2023-07-21 09:40:00,155.94,155.96,155.1,155.41,333676.0,149.4363,149.4555,148.6313,148.9284,333676.0
2023-07-21 09:50:00,155.41,155.52,155.08,155.43,224452.0,148.9284,149.0338,148.6122,148.9476,224452.0
2023-07-21 10:00:00,155.44,155.53,154.92,155.0,305684.0,148.9571,149.0434,148.4588,148.5355,305684.0
2023-07-21 10:10:00,155.01,155.24,154.87,155.24,195851.0,148.5451,148.7655,148.4109,148.7655,195851.0
2023-07-21 10:20:00,155.24,155.28,154.69,154.91,265135.0,148.7655,148.8038,148.2384,148.4492,265135.0
2023-07-21 10:30:00,154.93,155.38,154.9,155.33,223369.0,148.4684,148.8996,148.4397,148.8517,223369.0
2023-07-21 10:40:00,155.34,155.51,155.26,155.31,144790.0,148.8613,149.0242,148.7847,148.8326,144790.0
2023-07-21 10:50:00,155.32,155.42,154.96,154.96,261325.0,148.8421,148.938,148.4972,148.4972,261325.0
2023-07-21 11:00:00,154.95,155.31,154.83,155.21,168642.0,148.4876,148.8326,148.3726,148.7367,168642.0
2023-07-21 11:10:00,155.2,155.35,155.17,155.31,109172.0,148.7272,148.8709,148.6984,148.8326,109172.0
2023-07-21 11:20:00,155.32,155.42,155.25,155.35,91418.0,148.8421,148.938,148.7751,148.8709,91418.0
2023-07-21 11:30:00,155.36,155.65,155.32,155.53,112773.0,148.8805,149.1584,148.8421,149.0434,112773.0
2023-07-21 11:40:00,155.52,155.69,155.49,155.62,80159.0,149.0338,149.1967,149.0051,149.1296,80159.0
2023-07-21 11:50:00,155.62,155.75,155.56,155.65,92976.0,149.1296,149.2542,149.0721,149.1584,92976.0
2023-07-21 12:00:00,155.65,155.69,155.43,155.47,76450.0,149.1584,149.1967,148.9476,148.9859,76450.0
2023-07-21 12:10:00,155.47,155.55,155.4,155.46,76048.0,148.9859,149.0626,148.9188,148.9763,76048.0
2023-07-21 12:20:00,155.45,155.53,155.31,155.31,77953.0,148.9667,149.0434,148.8326,148.8326,77953.0
2023-07-21 12:30:00,155.31,155.55,155.27,155.37,139130.0,148.8326,149.0626,148.7942,148.8901,139130.0
2023-07-21 12:40:00,155.35,155.37,155.15,155.22,149191.0,148.8709,148.8901,148.6792,148.7463,149191.0
2023-07-21 12:50:00,155.22,155.36,155.21,155.31,95374.0,148.7463,148.8805,148.7367,148.8326,95374.0
2023-07-21 13:00:00,155.31,155.54,155.31,155.47,60497.0,148.8326,149.053,148.8326,148.9859,60497.0
2023-07-21 13:10:00,155.47,155.56,155.43,155.51,82808.0,148.9859,149.0721,148.9476,149.0242,82808.0
2023-07-21 13:20:00,155.51,155.55,155.46,155.5,78557.0,149.0242,149.0626,148.9763,149.0146,78557.0
2023-07-21 13:30:00,155.51,155.52,155.37,155.46,89690.0,149.0242,149.0338,148.8901,148.9763,89690.0
2023-07-21 13:40:00,155.45,155.76,155.44,155.71,123983.0,148.9667,149.2638,148.9571,149.2159,123983.0
2023-07-21 13:50:00,155.71,156.01,155.66,155.78,295356.0,149.2159,149.5034,149.168,149.283,295356.0
2023-07-21 14:00:00,155.79,155.86,155.66,155.8,80955.0,149.2925,149.3596,149.168,149.3021,80955.0
2023-07-21 14:10:00,155.81,155.93,155.71,155.75,90778.0,149.3117,149.4267,149.2159,149.2542,90778.0
2023-07-21 14:20:00,155.77,155.84,155.72,155.78,81769.0,149.2734,149.3405,149.2255,149.283,81769.0
2023-07-21 14:30:00,155.78,155.87,155.74,155.74,81498.0,149.283,149.3692,149.2446,149.2446,81498.0
2023-07-21 14:40:00,155.73,155.76,155.66,155.67,91255.0,149.235,149.2638,149.168,149.1776,91255.0
2023-07-21 14:50:00,155.65,155.7,155.59,155.68,105314.0,149.1584,149.2063,149.1009,149.1871,105314.0
2023-07-21 15:00:00,155.68,155.68,155.43,155.47,106191.0,149.1871,149.1871,148.9476,148.9859,106191.0
2023-07-21 15:10:00,155.47,155.52,155.4,155.47,95267.0,148.9859,149.0338,148.9188,148.9859,95267.0
2023-07-21 15:20:00,155.48,155.52,155.43,155.47,101627.0,148.9955,149.0338,148.9476,148.9859,101627.0
2023-07-21 15:30:00,155.48,155.5,155.26,155.38,124558.0,148.9955,149.0146,148.7847,148.8996,124558.0
2023-07-21 15:40:00,155.38,155.47,155.25,155.26,205410.0,148.8996,148.9859,148.7751,148.7847,205410.0
2023-07-21 15:50:00,155.25,155.26,154.9,154.95,633113.0,148.7751,148.7847,148.4397,148.4876,633113.0
2023-07-24 09:30:00,154.97,155.5,154.73,155.13,462947.0,148.5067,149.0146,148.2768,148.6601,462947.0
2023-07-24 09:40:00,155.15,155.75,155.04,155.66,263488.0,148.6792,149.2542,148.5738,149.168,263488.0
2023-07-24 09:50:00,155.65,156.39,155.5,156.36,322484.0,149.1584,149.8675,149.0146,149.8388,322484.0
2023-07-24 10:00:00,156.37,156.85,156.32,156.71,344225.0,149.8484,150.3083,149.8004,150.1742,344225.0
2023-07-24 10:10:00,156.71,156.95,156.62,156.88,308676.0,150.1742,150.4042,150.0879,150.3371,308676.0
2023-07-24 10:20:00,156.88,157.28,156.81,157.1,266319.0,150.3371,150.7204,150.27,150.5479,266319.0
2023-07-24 10:30:00,157.09,157.2,156.99,157.14,179353.0,150.5383,150.6437,150.4425,150.5862,179353.0
2023-07-24 10:40:00,157.14,157.35,157.11,157.23,169446.0,150.5862,150.7875,150.5575,150.6725,169446.0
2023-07-24 10:50:00,157.24,157.5,157.17,157.47,164874.0,150.6821,150.9312,150.615,150.9025,164874.0
2023-07-24 11:00:00,157.47,157.65,157.45,157.59,158244.0,150.9025,151.075,150.8833,151.0175,158244.0
2023-07-24 11:10:00,157.58,157.61,157.05,157.13,197024.0,151.0079,151.0366,150.5,150.5767,197024.0
2023-07-24 11:20:00,157.13,157.52,157.12,157.51,144032.0,150.5767,150.9504,150.5671,150.9408,144032.0
2023-07-24 11:30:00,157.52,157.82,157.52,157.78,223274.0,150.9504,151.2379,150.9504,151.1996,223274.0
2023-07-24 11:40:00,157.77,157.77,157.52,157.58,203012.0,151.19,151.19,150.9504,151.0079,203012.0
2023-07-24 11:50:00,157.57,157.96,157.57,157.89,138799.0,150.9983,151.372,150.9983,151.305,138799.0
2023-07-24 12:00:00,157.89,158.29,157.84,158.27,268316.0,151.305,151.6883,151.257,151.6691,268316.0
2023-07-24 12:10:00,158.27,158.49,158.22,158.37,225855.0,151.6691,151.8799,151.6212,151.7649,225855.0
2023-07-24 12:20:00,158.37,158.66,158.35,158.5,237056.0,151.7649,152.0428,151.7458,151.8895,237056.0
2023-07-24 12:30:00,158.48,158.56,158.44,158.53,152642.0,151.8704,151.947,151.832,151.9183,152642.0
2023-07-24 12:40:00,158.53,158.56,158.33,158.42,236028.0,151.9183,151.947,151.7266,151.8129,236028.0
2023-07-24 12:50:00,158.4,158.51,158.34,158.42,118644.0,151.7937,151.8991,151.7362,151.8129,118644.0
2023-07-24 13:00:00,158.42,158.55,158.39,158.53,149814.0,151.8129,151.9374,151.7841,151.9183,149814.0
2023-07-24 13:10:00,158.54,158.58,158.44,158.46,95262.0,151.9279,151.9662,151.832,151.8512,95262.0
2023-07-24 13:20:00,158.46,158.66,158.4,158.63,163641.0,151.8512,152.0428,151.7937,152.0141,163641.0
2023-07-24 13:30:00,158.64,158.67,158.54,158.56,131051.0,152.0237,152.0524,151.9279,151.947,131051.0
2023-07-24 13:40:00,158.56,158.69,158.48,158.69,129093.0,151.947,152.0716,151.8704,152.0716,129093.0
2023-07-24 13:50:00,158.69,158.79,158.53,158.55,149935.0,152.0716,152.1674,151.9183,151.9374,149935.0
2023-07-24 14:00:00,158.55,158.73,158.5,158.59,156884.0,151.9374,152.1099,151.8895,151.9758,156884.0
2023-07-24 14:10:00,158.59,158.59,158.18,158.21,332216.0,151.9758,151.9758,151.5829,151.6116,332216.0
2023-07-24 14:20:00,158.22,158.37,158.2,158.26,174005.0,151.6212,151.7649,151.602,151.6595,174005.0
2023-07-24 14:30:00,158.27,158.28,158.11,158.28,115236.0,151.6691,151.6787,151.5158,151.6787,115236.0
2023-07-24 14:40:00,158.28,158.29,157.97,158.2,122067.0,151.6787,151.6883,151.3816,151.602,122067.0
2023-07-24 14:50:00,158.2,158.21,158.08,158.17,77936.0,151.602,151.6116,151.487,151.5733,77936.0
2023-07-24 15:00:00,158.16,158.3,158.16,158.23,136239.0,151.5637,151.6979,151.5637,151.6308,136239.0
2023-07-24 15:10:00,158.24,158.29,158.08,158.1,122856.0,151.6404,151.6883,151.487,151.5062,122856.0
2023-07-24 15:20:00,158.09,158.09,157.74,157.76,227055.0,151.4966,151.4966,151.1612,151.1804,227055.0
2023-07-24 15:30:00,157.76,157.84,157.65,157.77,212835.0,151.1804,151.257,151.075,151.19,212835.0
2023-07-24 15:40:00,157.76,157.86,157.71,157.75,289513.0,151.1804,151.2762,151.1325,151.1708,289513.0
2023-07-24 15:50:00,157.77,158.01,157.69,158.01,566735.0,151.19,151.42,151.1133,151.42,566735.0
2023-07-25 09:30:00,157.3,157.72,157.19,157.34,319806.0,150.7396,151.1421,150.6342,150.7779,319806.0
2023-07-25 09:40:00,157.35,157.54,156.63,156.64,253459.0,150.7875,150.9696,150.0975,150.1071,253459.0
2023-07-25 09:50:00,156.63,156.66,156.13,156.2,375834.0,150.0975,150.1263,149.6184,149.6854,375834.0
2023-07-25 10:00:00,156.2,156.44,155.96,156.38,243386.0,149.6854,149.9154,149.4555,149.8579,243386.0
2023-07-25 10:10:00,156.37,156.69,156.17,156.68,158820.0,149.8484,150.155,149.6567,150.1454,158820.0
2023-07-25 10:20:00,156.67,156.82,156.59,156.74,123504.0,150.1358,150.2796,150.0592,150.2029,123504.0
2023-07-25 10:30:00,156.73,156.78,156.53,156.61,149370.0,150.1933,150.2413,150.0017,150.0783,149370.0
2023-07-25 10:40:00,156.56,157.04,156.56,156.84,252665.0,150.0304,150.4904,150.0304,150.2988,252665.0
2023-07-25 10:50:00,156.85,156.93,156.7,156.84,107757.0,150.3083,150.385,150.1646,150.2988,107757.0
2023-07-25 11:00:00,156.84,157.02,156.83,156.98,95761.0,150.2988,150.4712,150.2892,150.4329,95761.0
2023-07-25 11:10:00,156.97,157.07,156.89,156.93,77003.0,150.4233,150.5192,150.3467,150.385,77003.0
2023-07-25 11:20:00,156.93,156.98,156.72,156.72,85031.0,150.385,150.4329,150.1838,150.1838,85031.0
2023-07-25 11:30:00,156.73,157.07,156.73,156.98,79025.0,150.1933,150.5192,150.1933,150.4329,79025.0
2023-07-25 11:40:00,156.98,157.19,156.96,157.12,75514.0,150.4329,150.6342,150.4138,150.5671,75514.0
2023-07-25 11:50:00,157.13,157.22,157.03,157.07,81677.0,150.5767,150.6629,150.4808,150.5192,81677.0
2023-07-25 12:00:00,157.07,157.2,157.05,157.18,68195.0,150.5192,150.6437,150.5,150.6246,68195.0
2023-07-25 12:10:00,157.17,157.29,157.13,157.23,74553.0,150.615,150.73,150.5767,150.6725,74553.0
2023-07-25 12:20:00,157.23,157.26,157.14,157.23,91748.0,150.6725,150.7012,150.5862,150.6725,91748.0
2023-07-25 12:30:00,157.24,157.45,157.24,157.44,185067.0,150.6821,150.8833,150.6821,150.8737,185067.0
2023-07-25 12:40:00,157.44,157.57,157.42,157.47,202295.0,150.8737,150.9983,150.8546,150.9025,202295.0
2023-07-25 12:50:00,157.48,157.6,157.43,157.59,94261.0,150.9121,151.0271,150.8641,151.0175,94261.0
2023-07-25 13:00:00,157.59,157.64,157.31,157.38,142092.0,151.0175,151.0654,150.7492,150.8162,142092.0
2023-07-25 13:10:00,157.39,157.55,157.24,157.55,65108.0,150.8258,150.9791,150.6821,150.9791,65108.0
2023-07-25 13:20:00,157.55,157.56,157.39,157.44,63698.0,150.9791,150.9887,150.8258,150.8737,63698.0
2023-07-25 13:30:00,157.45,157.51,157.42,157.46,58207.0,150.8833,150.9408,150.8546,150.8929,58207.0
2023-07-25 13:40:00,157.46,157.56,157.44,157.52,52388.0,150.8929,150.9887,150.8737,150.9504,52388.0
2023-07-25 13:50:00,157.51,157.51,157.41,157.45,53788.0,150.9408,150.9408,150.845,150.8833,53788.0
2023-07-25 14:00:00,157.44,157.44,157.29,157.31,76075.0,150.8737,150.8737,150.73,150.7492,76075.0
2023-07-25 14:10:00,157.31,157.46,157.28,157.36,78907.0,150.7492,150.8929,150.7204,150.7971,78907.0
2023-07-25 14:20:00,157.37,157.49,157.35,157.41,69847.0,150.8067,150.9216,150.7875,150.845,69847.0
2023-07-25 14:30:00,157.42,157.58,157.29,157.3,155736.0,150.8546,151.0079,150.73,150.7396,155736.0
2023-07-25 14:40:00,157.31,157.31,156.49,156.51,367990.0,150.7492,150.7492,149.9634,149.9825,367990.0
2023-07-25 14:50:00,156.47,157.02,156.43,156.85,215151.0,149.9442,150.4712,149.9059,150.3083,215151.0
2023-07-25 15:00:00,156.88,157.0,156.85,156.96,101880.0,150.3371,150.4521,150.3083,150.4138,101880.0
2023-07-25 15:10:00,156.97,156.99,156.71,156.73,141013.0,150.4233,150.4425,150.1742,150.1933,141013.0
2023-07-25 15:20:00,156.74,156.76,156.62,156.69,138932.0,150.2029,150.2221,150.0879,150.155,138932.0
2023-07-25 15:30:00,156.69,156.79,156.68,156.77,189582.0,150.155,150.2508,150.1454,150.2317,189582.0
2023-07-25 15:40:00,156.78,156.81,156.55,156.63,197931.0,150.2413,150.27,150.0209,150.0975,197931.0
2023-07-25 15:50:00,156.62,156.94,156.56,156.84,457882.0,150.0879,150.3946,150.0304,150.2988,457882.0
2023-07-26 09:30:00,156.71,157.56,156.65,156.87,303542.0,150.1742,150.9887,150.1167,150.3275,303542.0
2023-07-26 09:40:00,156.87,157.01,156.58,156.7,193725.0,150.3275,150.4617,150.0496,150.1646,193725.0
2023-07-26 09:50:00,156.68,156.84,156.47,156.51,162822.0,150.1454,150.2988,149.9442,149.9825,162822.0
2023-07-26 10:00:00,156.51,156.58,156.27,156.57,149979.0,149.9825,150.0496,149.7525,150.04,149979.0
2023-07-26 10:10:00,156.58,156.74,156.55,156.68,114074.0,150.0496,150.2029,150.0209,150.1454,114074.0
2023-07-26 10:20:00,156.68,157.0,156.65,156.91,119960.0,150.1454,150.4521,150.1167,150.3658,119960.0
2023-07-26 10:30:00,156.92,157.0,156.72,156.9,117314.0,150.3754,150.4521,150.1838,150.3563,117314.0
2023-07-26 10:40:00,156.89,157.08,156.78,157.02,90329.0,150.3467,150.5287,150.2413,150.4712,90329.0
2023-07-26 10:50:00,157.01,157.15,156.79,157.14,112910.0,150.4617,150.5958,150.2508,150.5862,112910.0
2023-07-26 11:00:00,157.12,157.27,157.09,157.19,106545.0,150.5671,150.7108,150.5383,150.6342,106545.0
2023-07-26 11:10:00,157.2,157.23,156.92,156.94,74579.0,150.6437,150.6725,150.3754,150.3946,74579.0
2023-07-26 11:20:00,156.94,157.0,156.86,156.95,74895.0,150.3946,150.4521,150.3179,150.4042,74895.0
2023-07-26 11:30:00,156.95,157.07,156.92,156.99,65885.0,150.4042,150.5192,150.3754,150.4425,65885.0
2023-07-26 11:40:00,157.0,157.07,156.81,156.87,61185.0,150.4521,150.5192,150.27,150.3275,61185.0
2023-07-26 11:50:00,156.87,157.05,156.83,157.0,95392.0,150.3275,150.5,150.2892,150.4521,95392.0
2023-07-26 12:00:00,157.0,157.14,156.95,157.02,94456.0,150.4521,150.5862,150.4042,150.4712,94456.0
2023-07-26 12:10:00,157.02,157.23,156.99,157.1,64548.0,150.4712,150.6725,150.4425,150.5479,64548.0
2023-07-26 12:20:00,157.1,157.27,157.1,157.23,70876.0,150.5479,150.7108,150.5479,150.6725,70876.0
2023-07-26 12:30:00,157.23,157.42,157.18,157.33,104837.0,150.6725,150.8546,150.6246,150.7683,104837.0
2023-07-26 12:40:00,157.34,157.44,157.24,157.29,67491.0,150.7779,150.8737,150.6821,150.73,67491.0
2023-07-26 12:50:00,157.28,157.36,157.09,157.19,100977.0,150.7204,150.7971,150.5383,150.6342,100977.0
2023-07-26 13:00:00,157.17,157.33,157.12,157.28,69805.0,150.615,150.7683,150.5671,150.7204,69805.0
2023-07-26 13:10:00,157.28,157.32,157.18,157.27,46763.0,150.7204,150.7587,150.6246,150.7108,46763.0
2023-07-26 13:20:00,157.27,157.41,157.27,157.34,75033.0,150.7108,150.845,150.7108,150.7779,75033.0
2023-07-26 13:30:00,157.33,157.33,157.12,157.14,65771.0,150.7683,150.7683,150.5671,150.5862,65771.0
2023-07-26 13:40:00,157.14,157.29,157.13,157.16,63157.0,150.5862,150.73,150.5767,150.6054,63157.0
2023-07-26 13:50:00,157.15,157.32,157.14,157.23,95554.0,150.5958,150.7587,150.5862,150.6725,95554.0
2023-07-26 14:00:00,157.22,157.39,157.11,157.31,66824.0,150.6629,150.8258,150.5575,150.7492,66824.0
2023-07-26 14:10:00,157.3,157.36,157.22,157.33,81357.0,150.7396,150.7971,150.6629,150.7683,81357.0
2023-07-26 14:20:00,157.33,157.36,157.14,157.3,78371.0,150.7683,150.7971,150.5862,150.7396,78371.0
2023-07-26 14:30:00,157.31,158.04,157.25,158.0,211852.0,150.7492,151.4487,150.6917,151.4104,211852.0
2023-07-26 14:40:00,157.99,158.25,157.94,158.1,218912.0,151.4008,151.6499,151.3529,151.5062,218912.0
2023-07-26 14:50:00,158.08,158.16,157.91,158.01,161804.0,151.487,151.5637,151.3241,151.42,161804.0
2023-07-26 15:00:00,158.04,158.11,157.42,157.5,159701.0,151.4487,151.5158,150.8546,150.9312,159701.0
2023-07-26 15:10:00,157.46,157.8,157.4,157.55,171232.0,150.8929,151.2187,150.8354,150.9791,171232.0
2023-07-26 15:20:00,157.54,157.81,157.53,157.74,162587.0,150.9696,151.2283,150.96,151.1612,162587.0
2023-07-26 15:30:00,157.74,157.74,157.48,157.59,146940.0,151.1612,151.1612,150.9121,151.0175,146940.0
2023-07-26 15:40:00,157.59,157.74,157.5,157.55,161935.0,151.0175,151.1612,150.9312,150.9791,161935.0
2023-07-26 15:50:00,157.56,157.8,157.44,157.8,503566.0,150.9887,151.2187,150.8737,151.2187,503566.0
2023-07-27 09:30:00,157.77,158.1,157.4,157.75,456745.0,151.19,151.5062,150.8354,151.1708,456745.0
2023-07-27 09:40:00,157.73,157.73,157.41,157.56,223744.0,151.1516,151.1516,150.845,150.9887,223744.0
2023-07-27 09:50:00,157.57,157.68,157.26,157.42,207995.0,150.9983,151.1037,150.7012,150.8546,207995.0
2023-07-27 10:00:00,157.42,157.6,157.07,157.58,341074.0,150.8546,151.0271,150.5192,151.0079,341074.0
2023-07-27 10:10:00,157.58,157.99,157.5,157.95,151521.0,151.0079,151.4008,150.9312,151.3625,151521.0
2023-07-27 10:20:00,157.94,158.2,157.86,157.91,293998.0,151.3529,151.602,151.2762,151.3241,293998.0
2023-07-27 10:30:00,157.9,158.66,157.87,158.62,192754.0,151.3145,152.0428,151.2858,152.0045,192754.0
2023-07-27 10:40:00,158.6,158.78,158.29,158.44,200071.0,151.9854,152.1578,151.6883,151.832,200071.0
2023-07-27 10:50:00,158.44,158.44,157.96,158.05,142259.0,151.832,151.832,151.372,151.4583,142259.0
2023-07-27 11:00:00,158.06,158.07,157.56,157.68,133813.0,151.4679,151.4775,150.9887,151.1037,133813.0
2023-07-27 11:10:00,157.7,157.94,157.69,157.91,77709.0,151.1229,151.3529,151.1133,151.3241,77709.0
2023-07-27 11:20:00,157.9,158.02,157.77,157.83,82997.0,151.3145,151.4295,151.19,151.2475,82997.0
2023-07-27 11:30:00,157.83,157.93,157.77,157.89,93796.0,151.2475,151.3433,151.19,151.305,93796.0
2023-07-27 11:40:00,157.86,157.93,157.69,157.78,77606.0,151.2762,151.3433,151.1133,151.1996,77606.0
2023-07-27 11:50:00,157.78,157.89,157.71,157.83,75377.0,151.1996,151.305,151.1325,151.2475,75377.0
2023-07-27 12:00:00,157.83,157.83,157.54,157.7,73329.0,151.2475,151.2475,150.9696,151.1229,73329.0
2023-07-27 12:10:00,157.7,157.79,157.68,157.77,63452.0,151.1229,151.2091,151.1037,151.19,63452.0
2023-07-27 12:20:00,157.77,157.82,157.63,157.64,69988.0,151.19,151.2379,151.0558,151.0654,69988.0
2023-07-27 12:30:00,157.64,157.78,157.62,157.76,103332.0,151.0654,151.1996,151.0462,151.1804,103332.0
2023-07-27 12:40:00,157.77,157.86,157.65,157.66,95522.0,151.19,151.2762,151.075,151.0846,95522.0
2023-07-27 12:50:00,157.67,157.79,157.57,157.76,63974.0,151.0941,151.2091,150.9983,151.1804,63974.0
2023-07-27 13:00:00,157.76,157.8,157.45,157.58,105269.0,151.1804,151.2187,150.8833,151.0079,105269.0
2023-07-27 13:10:00,157.57,157.74,157.35,157.43,122607.0,150.9983,151.1612,150.7875,150.8641,122607.0
2023-07-27 13:20:00,157.42,157.42,157.19,157.24,89982.0,150.8546,150.8546,150.6342,150.6821,89982.0
2023-07-27 13:30:00,157.24,157.32,157.05,157.08,70944.0,150.6821,150.7587,150.5,150.5287,70944.0
2023-07-27 13:40:00,157.06,157.12,156.88,156.92,111271.0,150.5096,150.5671,150.3371,150.3754,111271.0
2023-07-27 13:50:00,156.93,157.03,156.9,156.96,130889.0,150.385,150.4808,150.3563,150.4138,130889.0
2023-07-27 14:00:00,156.96,157.02,156.78,156.81,143176.0,150.4138,150.4712,150.2413,150.27,143176.0
2023-07-27 14:10:00,156.81,156.81,156.34,156.58,151868.0,150.27,150.27,149.8196,150.0496,151868.0
2023-07-27 14:20:00,156.6,156.78,156.43,156.49,171105.0,150.0688,150.2413,149.9059,149.9634,171105.0
2023-07-27 14:30:00,156.49,156.61,156.24,156.4,286288.0,149.9634,150.0783,149.7238,149.8771,286288.0
2023-07-27 14:40:00,156.38,156.75,156.37,156.53,122794.0,149.8579,150.2125,149.8484,150.0017,122794.0
2023-07-27 14:50:00,156.52,156.73,156.52,156.6,99226.0,149.9921,150.1933,149.9921,150.0688,99226.0
2023-07-27 15:00:00,156.57,156.66,156.46,156.62,142082.0,150.04,150.1263,149.9346,150.0879,142082.0
2023-07-27 15:10:00,156.63,156.79,156.42,156.5,224843.0,150.0975,150.2508,149.8963,149.9729,224843.0
2023-07-27 15:20:00,156.49,156.5,156.0,156.0,212059.0,149.9634,149.9729,149.4938,149.4938,212059.0
2023-07-27 15:30:00,156.0,156.05,155.55,155.63,308255.0,149.4938,149.5417,149.0626,149.1392,308255.0
2023-07-27 15:40:00,155.63,156.01,155.63,155.78,336791.0,149.1392,149.5034,149.1392,149.283,336791.0
2023-07-27 15:50:00,155.79,156.11,155.77,156.04,517228.0,149.2925,149.5992,149.2734,149.5321,517228.0
2023-07-28 09:30:00,157.28,157.35,156.44,156.97,315489.0,150.7204,150.7875,149.9154,150.4233,315489.0
2023-07-28 09:40:00,156.97,157.08,156.73,156.89,175578.0,150.4233,150.5287,150.1933,150.3467,175578.0
2023-07-28 09:50:00,156.91,157.06,156.86,157.0,153077.0,150.3658,150.5096,150.3179,150.4521,153077.0
2023-07-28 10:00:00,156.99,157.05,156.7,156.88,155328.0,150.4425,150.5,150.1646,150.3371,155328.0
2023-07-28 10:10:00,156.88,157.01,156.77,156.91,146695.0,150.3371,150.4617,150.2317,150.3658,146695.0
2023-07-28 10:20:00,156.91,156.97,156.68,156.89,151109.0,150.3658,150.4233,150.1454,150.3467,151109.0
2023-07-28 10:30:00,156.91,157.3,156.82,157.25,153424.0,150.3658,150.7396,150.2796,150.6917,153424.0
2023-07-28 10:40:00,157.24,157.28,156.98,157.06,135841.0,150.6821,150.7204,150.4329,150.5096,135841.0
2023-07-28 10:50:00,157.09,157.27,156.98,157.27,108030.0,150.5383,150.7108,150.4329,150.7108,108030.0
2023-07-28 11:00:00,157.28,157.42,157.14,157.34,88416.0,150.7204,150.8546,150.5862,150.7779,88416.0
2023-07-28 11:10:00,157.34,157.42,157.21,157.36,76293.0,150.7779,150.8546,150.6533,150.7971,76293.0
2023-07-28 11:20:00,157.36,157.56,157.35,157.55,79942.0,150.7971,150.9887,150.7875,150.9791,79942.0
2023-07-28 11:30:00,157.56,157.6,157.46,157.48,78418.0,150.9887,151.0271,150.8929,150.9121,78418.0
2023-07-28 11:40:00,157.47,157.51,157.39,157.45,123418.0,150.9025,150.9408,150.8258,150.8833,123418.0
2023-07-28 11:50:00,157.45,157.49,157.16,157.17,118908.0,150.8833,150.9216,150.6054,150.615,118908.0
2023-07-28 12:00:00,157.18,157.23,157.0,157.06,82595.0,150.6246,150.6725,150.4521,150.5096,82595.0
2023-07-28 12:10:00,157.08,157.26,157.06,157.24,73503.0,150.5287,150.7012,150.5096,150.6821,73503.0
2023-07-28 12:20:00,157.23,157.33,157.23,157.29,72312.0,150.6725,150.7683,150.6725,150.73,72312.0
2023-07-28 12:30:00,157.28,157.41,157.23,157.34,70011.0,150.7204,150.845,150.6725,150.7779,70011.0
2023-07-28 12:40:00,157.33,157.41,157.27,157.3,58401.0,150.7683,150.845,150.7108,150.7396,58401.0
2023-07-28 12:50:00,157.3,157.37,157.26,157.34,74216.0,150.7396,150.8067,150.7012,150.7779,74216.0
2023-07-28 13:00:00,157.33,157.34,157.06,157.11,63439.0,150.7683,150.7779,150.5096,150.5575,63439.0
2023-07-28 13:10:00,157.11,157.2,157.08,157.12,76031.0,150.5575,150.6437,150.5287,150.5671,76031.0
2023-07-28 13:20:00,157.11,157.11,156.95,156.99,77653.0,150.5575,150.5575,150.4042,150.4425,77653.0
2023-07-28 13:30:00,156.96,157.06,156.73,156.79,92649.0,150.4138,150.5096,150.1933,150.2508,92649.0
2023-07-28 13:40:00,156.79,156.81,156.5,156.5,110590.0,150.2508,150.27,149.9729,149.9729,110590.0
2023-07-28 13:50:00,156.5,156.74,156.46,156.7,74936.0,149.9729,150.2029,149.9346,150.1646,74936.0
2023-07-28 14:00:00,156.7,156.74,156.63,156.66,125874.0,150.1646,150.2029,150.0975,150.1263,125874.0
2023-07-28 14:10:00,156.66,156.66,156.52,156.62,80466.0,150.1263,150.1263,149.9921,150.0879,80466.0
2023-07-28 14:20:00,156.63,156.79,156.62,156.74,72141.0,150.0975,150.2508,150.0879,150.2029,72141.0
2023-07-28 14:30:00,156.75,156.76,156.59,156.64,52557.0,150.2125,150.2221,150.0592,150.1071,52557.0
2023-07-28 14:40:00,156.65,156.71,156.6,156.68,69565.0,150.1167,150.1742,150.0688,150.1454,69565.0
2023-07-28 14:50:00,156.68,156.77,156.66,156.68,53898.0,150.1454,150.2317,150.1263,150.1454,53898.0
2023-07-28 15:00:00,156.7,156.7,156.52,156.59,77384.0,150.1646,150.1646,149.9921,150.0592,77384.0
2023-07-28 15:10:00,156.58,156.73,156.55,156.62,81841.0,150.0496,150.1933,150.0209,150.0879,81841.0
2023-07-28 15:20:00,156.61,156.66,156.53,156.56,113651.0,150.0783,150.1263,150.0017,150.0304,113651.0
2023-07-28 15:30:00,156.56,156.66,156.51,156.58,124885.0,150.0304,150.1263,149.9825,150.0496,124885.0
2023-07-28 15:40:00,156.58,156.72,156.57,156.57,158673.0,150.0496,150.1838,150.04,150.04,158673.0
2023-07-28 15:50:00,156.54,156.98,156.49,156.91,534967.0,150.0113,150.4329,149.9634,150.3658,534967.0
2023-07-31 09:30:00,157.18,159.38,157.18,158.96,670196.0,150.6246,152.7328,150.6246,152.3303,670196.0
2023-07-31 09:40:00,158.97,159.29,158.64,158.76,272698.0,152.3399,152.6466,152.0237,152.1387,272698.0
2023-07-31 09:50:00,158.76,158.99,158.56,158.74,228841.0,152.1387,152.3591,151.947,152.1195,228841.0
2023-07-31 10:00:00,158.73,158.9,158.49,158.58,102599.0,152.1099,152.2728,151.8799,151.9662,102599.0
2023-07-31 10:10:00,158.56,158.57,158.29,158.53,87470.0,151.947,151.9566,151.6883,151.9183,87470.0
2023-07-31 10:20:00,158.52,158.67,158.47,158.61,58471.0,151.9087,152.0524,151.8608,151.9949,58471.0
2023-07-31 10:30:00,158.62,158.89,158.6,158.63,70452.0,152.0045,152.2633,151.9854,152.0141,70452.0
2023-07-31 10:40:00,158.64,158.81,158.41,158.41,98455.0,152.0237,152.1866,151.8033,151.8033,98455.0
2023-07-31 10:50:00,158.4,158.47,158.01,158.07,87800.0,151.7937,151.8608,151.42,151.4775,87800.0
2023-07-31 11:00:00,158.07,158.12,157.81,157.94,106324.0,151.4775,151.5254,151.2283,151.3529,106324.0
2023-07-31 11:10:00,157.97,158.1,157.93,157.95,73810.0,151.3816,151.5062,151.3433,151.3625,73810.0
2023-07-31 11:20:00,157.95,158.13,157.86,157.91,98241.0,151.3625,151.535,151.2762,151.3241,98241.0
2023-07-31 11:30:00,157.9,158.06,157.74,157.79,103955.0,151.3145,151.4679,151.1612,151.2091,103955.0
2023-07-31 11:40:00,157.78,157.82,157.42,157.43,134854.0,151.1996,151.2379,150.8546,150.8641,134854.0
2023-07-31 11:50:00,157.43,157.57,157.27,157.31,135259.0,150.8641,150.9983,150.7108,150.7492,135259.0
2023-07-31 12:00:00,157.32,157.43,157.18,157.33,138505.0,150.7587,150.8641,150.6246,150.7683,138505.0
2023-07-31 12:10:00,157.35,157.37,157.21,157.28,136854.0,150.7875,150.8067,150.6533,150.7204,136854.0
2023-07-31 12:20:00,157.29,157.36,157.21,157.33,98700.0,150.73,150.7971,150.6533,150.7683,98700.0
2023-07-31 12:30:00,157.33,157.51,157.32,157.32,50060.0,150.7683,150.9408,150.7587,150.7587,50060.0
2023-07-31 12:40:00,157.32,157.52,157.3,157.5,56680.0,150.7587,150.9504,150.7396,150.9312,56680.0
2023-07-31 12:50:00,157.51,157.52,157.43,157.49,44430.0,150.9408,150.9504,150.8641,150.9216,44430.0
2023-07-31 13:00:00,157.48,157.51,157.36,157.46,47643.0,150.9121,150.9408,150.7971,150.8929,47643.0
2023-07-31 13:10:00,157.48,157.7,157.48,157.53,64908.0,150.9121,151.1229,150.9121,150.96,64908.0
2023-07-31 13:20:00,157.55,157.64,157.51,157.51,39393.0,150.9791,151.0654,150.9408,150.9408,39393.0
2023-07-31 13:30:00,157.51,157.77,157.5,157.76,62674.0,150.9408,151.19,150.9312,151.1804,62674.0
2023-07-31 13:40:00,157.77,157.78,157.55,157.57,54484.0,151.19,151.1996,150.9791,150.9983,54484.0
2023-07-31 13:50:00,157.57,157.62,157.51,157.52,56761.0,150.9983,151.0462,150.9408,150.9504,56761.0
2023-07-31 14:00:00,157.51,157.52,157.29,157.3,103499.0,150.9408,150.9504,150.73,150.7396,103499.0
2023-07-31 14:10:00,157.29,157.38,157.24,157.38,51286.0,150.73,150.8162,150.6821,150.8162,51286.0
2023-07-31 14:20:00,157.37,157.53,157.35,157.46,67776.0,150.8067,150.96,150.7875,150.8929,67776.0
2023-07-31 14:30:00,157.47,157.47,157.33,157.38,75104.0,150.9025,150.9025,150.7683,150.8162,75104.0
2023-07-31 14:40:00,157.37,157.37,157.26,157.36,54691.0,150.8067,150.8067,150.7012,150.7971,54691.0
2023-07-31 14:50:00,157.38,157.45,157.31,157.41,58397.0,150.8162,150.8833,150.7492,150.845,58397.0
2023-07-31 15:00:00,157.42,157.45,157.3,157.3,55113.0,150.8546,150.8833,150.7396,150.7396,55113.0
2023-07-31 15:10:00,157.3,157.35,157.18,157.34,79591.0,150.7396,150.7875,150.6246,150.7779,79591.0
2023-07-31 15:20:00,157.34,157.41,157.22,157.24,81193.0,150.7779,150.845,150.6629,150.6821,81193.0
2023-07-31 15:30:00,157.24,157.29,157.15,157.22,141184.0,150.6821,150.73,150.5958,150.6629,141184.0
2023-07-31 15:40:00,157.21,157.5,157.19,157.28,126997.0,150.6533,150.9312,150.6342,150.7204,126997.0
2023-07-31 15:50:00,157.28,158.0,157.28,157.99,692666.0,150.7204,151.4104,150.7204,151.4008,692666.0
2023-08-01 09:30:00,157.46,158.0,157.3,157.37,275630.0,150.8929,151.4104,150.7396,150.8067,275630.0
2023-08-01 09:40:00,157.39,157.62,157.24,157.54,164655.0,150.8258,151.0462,150.6821,150.9696,164655.0
2023-08-01 09:50:00,157.53,157.56,157.21,157.34,119644.0,150.96,150.9887,150.6533,150.7779,119644.0
2023-08-01 10:00:00,157.34,157.61,157.18,157.21,139049.0,150.7779,151.0366,150.6246,150.6533,139049.0
2023-08-01 10:10:00,157.21,157.27,157.03,157.06,137443.0,150.6533,150.7108,150.4808,150.5096,137443.0
2023-08-01 10:20:00,157.06,157.12,156.94,157.04,153563.0,150.5096,150.5671,150.3946,150.4904,153563.0
2023-08-01 10:30:00,157.03,157.03,156.82,156.82,128805.0,150.4808,150.4808,150.2796,150.2796,128805.0
2023-08-01 10:40:00,156.83,156.94,156.66,156.68,128885.0,150.2892,150.3946,150.1263,150.1454,128885.0
2023-08-01 10:50:00,156.69,156.86,156.57,156.64,113842.0,150.155,150.3179,150.04,150.1071,113842.0
2023-08-01 11:00:00,156.64,156.83,156.63,156.81,96928.0,150.1071,150.2892,150.0975,150.27,96928.0
2023-08-01 11:10:00,156.82,156.83,156.57,156.69,81050.0,150.2796,150.2892,150.04,150.155,81050.0
2023-08-01 11:20:00,156.69,156.7,156.43,156.46,105337.0,150.155,150.1646,149.9059,149.9346,105337.0
2023-08-01 11:30:00,156.46,156.48,156.32,156.46,111862.0,149.9346,149.9538,149.8004,149.9346,111862.0
2023-08-01 11:40:00,156.46,156.49,156.32,156.44,128378.0,149.9346,149.9634,149.8004,149.9154,128378.0
2023-08-01 11:50:00,156.43,156.51,156.26,156.28,93554.0,149.9059,149.9825,149.7429,149.7621,93554.0
2023-08-01 12:00:00,156.29,156.4,156.27,156.39,88038.0,149.7717,149.8771,149.7525,149.8675,88038.0
2023-08-01 12:10:00,156.39,156.47,156.28,156.33,72295.0,149.8675,149.9442,149.7621,149.81,72295.0
2023-08-01 12:20:00,156.33,156.38,156.21,156.34,61188.0,149.81,149.8579,149.695,149.8196,61188.0
2023-08-01 12:30:00,156.36,156.44,156.29,156.4,80620.0,149.8388,149.9154,149.7717,149.8771,80620.0
2023-08-01 12:40:00,156.41,156.58,156.4,156.47,61110.0,149.8867,150.0496,149.8771,149.9442,61110.0
2023-08-01 12:50:00,156.46,156.49,156.33,156.38,53766.0,149.9346,149.9634,149.81,149.8579,53766.0
2023-08-01 13:00:00,156.39,156.49,156.32,156.34,63336.0,149.8675,149.9634,149.8004,149.8196,63336.0
2023-08-01 13:10:00,156.35,156.43,156.15,156.43,73011.0,149.8292,149.9059,149.6375,149.9059,73011.0
2023-08-01 13:20:00,156.43,156.57,156.43,156.53,51608.0,149.9059,150.04,149.9059,150.0017,51608.0
2023-08-01 13:30:00,156.55,156.63,156.46,156.46,75991.0,150.0209,150.0975,149.9346,149.9346,75991.0
2023-08-01 13:40:00,156.44,156.51,156.41,156.47,49037.0,149.9154,149.9825,149.8867,149.9442,49037.0
2023-08-01 13:50:00,156.46,156.5,156.41,156.44,51466.0,149.9346,149.9729,149.8867,149.9154,51466.0
2023-08-01 14:00:00,156.45,156.62,156.44,156.6,47942.0,149.925,150.0879,149.9154,150.0688,47942.0
2023-08-01 14:10:00,156.61,156.79,156.58,156.78,50815.0,150.0783,150.2508,150.0496,150.2413,50815.0
2023-08-01 14:20:00,156.79,156.79,156.59,156.65,51401.0,150.2508,150.2508,150.0592,150.1167,51401.0
2023-08-01 14:30:00,156.65,156.7,156.6,156.68,56809.0,150.1167,150.1646,150.0688,150.1454,56809.0
2023-08-01 14:40:00,156.68,156.73,156.55,156.72,51891.0,150.1454,150.1933,150.0209,150.1838,51891.0
2023-08-01 14:50:00,156.74,156.85,156.73,156.84,54181.0,150.2029,150.3083,150.1933,150.2988,54181.0
2023-08-01 15:00:00,156.84,156.94,156.84,156.91,55471.0,150.2988,150.3946,150.2988,150.3658,55471.0
2023-08-01 15:10:00,156.9,157.0,156.89,156.9,48864.0,150.3563,150.4521,150.3467,150.3563,48864.0
2023-08-01 15:20:00,156.9,156.94,156.79,156.81,73022.0,150.3563,150.3946,150.2508,150.27,73022.0
2023-08-01 15:30:00,156.8,156.91,156.76,156.87,80536.0,150.2604,150.3658,150.2221,150.3275,80536.0
2023-08-01 15:40:00,156.87,156.99,156.76,156.99,75858.0,150.3275,150.4425,150.2221,150.4425,75858.0
2023-08-01 15:50:00,157.0,157.35,157.0,157.25,541355.0,150.4521,150.7875,150.4521,150.6917,541355.0
2023-08-02 09:30:00,155.56,155.56,154.73,155.25,649026.0,149.0721,149.0721,148.2768,148.7751,649026.0
2023-08-02 09:40:00,155.22,155.32,154.89,154.95,170354.0,148.7463,148.8421,148.4301,148.4876,170354.0
2023-08-02 09:50:00,154.96,154.97,154.45,154.52,178484.0,148.4972,148.5067,148.0084,148.0755,178484.0
2023-08-02 10:00:00,154.52,154.83,154.5,154.59,341347.0,148.0755,148.3726,148.0563,148.1426,341347.0
2023-08-02 10:10:00,154.59,154.81,154.33,154.48,178399.0,148.1426,148.3534,147.8934,148.0372,178399.0
2023-08-02 10:20:00,154.49,154.73,154.48,154.53,134756.0,148.0468,148.2768,148.0372,148.0851,134756.0
2023-08-02 10:30:00,154.53,155.01,154.45,154.48,174163.0,148.0851,148.5451,148.0084,148.0372,174163.0
2023-08-02 10:40:00,154.47,154.54,154.24,154.27,174187.0,148.0276,148.0947,147.8072,147.8359,174187.0
2023-08-02 10:50:00,154.27,154.28,153.98,154.03,146095.0,147.8359,147.8455,147.558,147.606,146095.0
2023-08-02 11:00:00,154.04,154.24,153.94,154.11,104669.0,147.6155,147.8072,147.5197,147.6826,104669.0
2023-08-02 11:10:00,154.11,154.26,154.02,154.02,94774.0,147.6826,147.8264,147.5964,147.5964,94774.0
2023-08-02 11:20:00,154.0,154.44,154.0,154.33,111620.0,147.5772,147.9989,147.5772,147.8934,111620.0
2023-08-02 11:30:00,154.33,154.48,154.27,154.37,88277.0,147.8934,148.0372,147.8359,147.9318,88277.0
2023-08-02 11:40:00,154.36,154.5,154.19,154.44,58042.0,147.9222,148.0563,147.7593,147.9989,58042.0
2023-08-02 11:50:00,154.44,154.52,154.3,154.42,67724.0,147.9989,148.0755,147.8647,147.9797,67724.0
2023-08-02 12:00:00,154.43,154.64,154.43,154.59,84669.0,147.9893,148.1905,147.9893,148.1426,84669.0
2023-08-02 12:10:00,154.61,155.02,154.59,154.98,127556.0,148.1618,148.5547,148.1426,148.5163,127556.0
2023-08-02 12:20:00,154.99,155.19,154.92,155.07,83590.0,148.5259,148.7176,148.4588,148.6026,83590.0
2023-08-02 12:30:00,155.05,155.35,154.93,155.24,123130.0,148.5834,148.8709,148.4684,148.7655,123130.0
2023-08-02 12:40:00,155.24,155.29,155.09,155.13,80290.0,148.7655,148.8134,148.6217,148.6601,80290.0
2023-08-02 12:50:00,155.12,155.17,154.95,154.99,72741.0,148.6505,148.6984,148.4876,148.5259,72741.0
2023-08-02 13:00:00,154.98,155.31,154.97,155.16,62873.0,148.5163,148.8326,148.5067,148.6888,62873.0
2023-08-02 13:10:00,155.15,155.29,155.14,155.28,57761.0,148.6792,148.8134,148.6697,148.8038,57761.0
2023-08-02 13:20:00,155.29,155.42,155.24,155.41,82221.0,148.8134,148.938,148.7655,148.9284,82221.0
2023-08-02 13:30:00,155.41,155.69,155.39,155.62,124775.0,148.9284,149.1967,148.9092,149.1296,124775.0
2023-08-02 13:40:00,155.62,155.63,155.46,155.54,99613.0,149.1296,149.1392,148.9763,149.053,99613.0
2023-08-02 13:50:00,155.55,155.55,155.4,155.49,54047.0,149.0626,149.0626,148.9188,149.0051,54047.0
2023-08-02 14:00:00,155.49,155.64,155.44,155.49,102522.0,149.0051,149.1488,148.9571,149.0051,102522.0
2023-08-02 14:10:00,155.47,155.49,155.27,155.28,77540.0,148.9859,149.0051,148.7942,148.8038,77540.0
2023-08-02 14:20:00,155.27,155.37,155.24,155.35,61356.0,148.7942,148.8901,148.7655,148.8709,61356.0
2023-08-02 14:30:00,155.34,155.49,155.34,155.41,88657.0,148.8613,149.0051,148.8613,148.9284,88657.0
2023-08-02 14:40:00,155.4,155.5,155.2,155.23,84063.0,148.9188,149.0146,148.7272,148.7559,84063.0
2023-08-02 14:50:00,155.24,155.32,155.23,155.3,58957.0,148.7655,148.8421,148.7559,148.823,58957.0
2023-08-02 15:00:00,155.29,155.52,155.29,155.44,67528.0,148.8134,149.0338,148.8134,148.9571,67528.0
2023-08-02 15:10:00,155.47,155.62,155.46,155.46,108255.0,148.9859,149.1296,148.9763,148.9763,108255.0
2023-08-02 15:20:00,155.46,155.48,155.11,155.11,127367.0,148.9763,148.9955,148.6409,148.6409,127367.0
2023-08-02 15:30:00,155.11,155.29,155.05,155.28,205028.0,148.6409,148.8134,148.5834,148.8038,205028.0
2023-08-02 15:40:00,155.28,155.53,155.18,155.53,136703.0,148.8038,149.0434,148.708,149.0434,136703.0
2023-08-02 15:50:00,155.52,155.65,155.38,155.39,502881.0,149.0338,149.1584,148.8996,148.9092,502881.0
2023-08-03 09:30:00,155.0,155.36,154.35,155.21,277588.0,148.5355,148.8805,147.9126,148.7367,277588.0
2023-08-03 09:40:00,155.17,155.34,154.64,155.19,121039.0,148.6984,148.8613,148.1905,148.7176,121039.0
2023-08-03 09:50:00,155.17,155.74,155.12,155.58,109142.0,148.6984,149.2446,148.6505,149.0913,109142.0
2023-08-03 10:00:00,155.57,155.8,155.46,155.55,117739.0,149.0817,149.3021,148.9763,149.0626,117739.0
2023-08-03 10:10:00,155.57,155.65,155.38,155.61,97890.0,149.0817,149.1584,148.8996,149.1201,97890.0
2023-08-03 10:20:00,155.6,155.8,155.37,155.37,125643.0,149.1105,149.3021,148.8901,148.8901,125643.0
2023-08-03 10:30:00,155.34,155.7,155.31,155.53,104109.0,148.8613,149.2063,148.8326,149.0434,104109.0
2023-08-03 10:40:00,155.46,156.01,155.45,156.01,97195.0,148.9763,149.5034,148.9667,149.5034,97195.0
2023-08-03 10:50:00,156.04,156.27,155.89,155.98,119559.0,149.5321,149.7525,149.3884,149.4746,119559.0
2023-08-03 11:00:00,155.97,156.31,155.97,156.13,83478.0,149.465,149.7909,149.465,149.6184,83478.0
2023-08-03 11:10:00,156.14,156.31,156.01,156.18,79591.0,149.628,149.7909,149.5034,149.6663,79591.0
2023-08-03 11:20:00,156.19,156.35,156.16,156.28,72281.0,149.6759,149.8292,149.6471,149.7621,72281.0
2023-08-03 11:30:00,156.28,156.51,156.27,156.47,86900.0,149.7621,149.9825,149.7525,149.9442,86900.0
2023-08-03 11:40:00,156.47,156.6,156.37,156.51,66325.0,149.9442,150.0688,149.8484,149.9825,66325.0
2023-08-03 11:50:00,156.51,156.6,156.46,156.47,57622.0,149.9825,150.0688,149.9346,149.9442,57622.0
2023-08-03 12:00:00,156.45,156.53,156.29,156.44,48673.0,149.925,150.0017,149.7717,149.9154,48673.0
2023-08-03 12:10:00,156.45,156.67,156.41,156.65,51673.0,149.925,150.1358,149.8867,150.1167,51673.0
2023-08-03 12:20:00,156.64,156.71,156.51,156.53,42420.0,150.1071,150.1742,149.9825,150.0017,42420.0
2023-08-03 12:30:00,156.55,156.65,156.54,156.65,37060.0,150.0209,150.1167,150.0113,150.1167,37060.0
2023-08-03 12:40:00,156.64,156.76,156.62,156.71,43503.0,150.1071,150.2221,150.0879,150.1742,43503.0
2023-08-03 12:50:00,156.71,156.72,156.61,156.65,33664.0,150.1742,150.1838,150.0783,150.1167,33664.0
2023-08-03 13:00:00,156.65,156.7,156.54,156.63,70240.0,150.1167,150.1646,150.0113,150.0975,70240.0
2023-08-03 13:10:00,156.64,156.81,156.63,156.78,59867.0,150.1071,150.27,150.0975,150.2413,59867.0
2023-08-03 13:20:00,156.78,156.92,156.77,156.82,32671.0,150.2413,150.3754,150.2317,150.2796,32671.0
2023-08-03 13:30:00,156.82,156.9,156.63,156.66,58189.0,150.2796,150.3563,150.0975,150.1263,58189.0
2023-08-03 13:40:00,156.66,156.66,156.44,156.45,84561.0,150.1263,150.1263,149.9154,149.925,84561.0
2023-08-03 13:50:00,156.44,156.48,156.33,156.36,46435.0,149.9154,149.9538,149.81,149.8388,46435.0
2023-08-03 14:00:00,156.35,156.39,156.24,156.26,48264.0,149.8292,149.8675,149.7238,149.7429,48264.0
2023-08-03 14:10:00,156.25,156.37,156.22,156.32,50621.0,149.7334,149.8484,149.7046,149.8004,50621.0
2023-08-03 14:20:00,156.31,156.46,156.29,156.38,54016.0,149.7909,149.9346,149.7717,149.8579,54016.0
2023-08-03 14:30:00,156.38,156.4,156.11,156.18,40223.0,149.8579,149.8771,149.5992,149.6663,40223.0
2023-08-03 14:40:00,156.2,156.35,156.16,156.26,43458.0,149.6854,149.8292,149.6471,149.7429,43458.0
2023-08-03 14:50:00,156.25,156.45,156.25,156.39,38682.0,149.7334,149.925,149.7334,149.8675,38682.0
2023-08-03 15:00:00,156.4,156.44,156.23,156.28,35144.0,149.8771,149.9154,149.7142,149.7621,35144.0
2023-08-03 15:10:00,156.27,156.46,156.21,156.46,83369.0,149.7525,149.9346,149.695,149.9346,83369.0
2023-08-03 15:20:00,156.44,156.53,156.4,156.4,75948.0,149.9154,150.0017,149.8771,149.8771,75948.0
2023-08-03 15:30:00,156.4,156.46,156.33,156.34,75829.0,149.8771,149.9346,149.81,149.8196,75829.0
2023-08-03 15:40:00,156.33,156.38,156.25,156.36,94837.0,149.81,149.8579,149.7334,149.8388,94837.0
2023-08-03 15:50:00,156.36,156.59,156.23,156.32,472563.0,149.8388,150.0592,149.7142,149.8004,472563.0
2023-08-04 09:30:00,156.4,157.3,156.32,156.83,243480.0,149.8771,150.7396,149.8004,150.2892,243480.0
2023-08-04 09:40:00,156.87,157.45,156.85,157.3,139280.0,150.3275,150.8833,150.3083,150.7396,139280.0
2023-08-04 09:50:00,157.28,157.33,156.84,156.86,146603.0,150.7204,150.7683,150.2988,150.3179,146603.0
2023-08-04 10:00:00,156.89,157.02,156.6,156.68,142527.0,150.3467,150.4712,150.0688,150.1454,142527.0
2023-08-04 10:10:00,156.66,156.91,156.58,156.88,119558.0,150.1263,150.3658,150.0496,150.3371,119558.0
2023-08-04 10:20:00,156.88,157.41,156.88,157.39,89483.0,150.3371,150.845,150.3371,150.8258,89483.0
2023-08-04 10:30:00,157.4,157.63,157.35,157.61,106055.0,150.8354,151.0558,150.7875,151.0366,106055.0
2023-08-04 10:40:00,157.62,157.75,157.53,157.71,81450.0,151.0462,151.1708,150.96,151.1325,81450.0
2023-08-04 10:50:00,157.7,157.7,157.5,157.69,90694.0,151.1229,151.1229,150.9312,151.1133,90694.0
2023-08-04 11:00:00,157.7,157.7,157.35,157.39,77417.0,151.1229,151.1229,150.7875,150.8258,77417.0
2023-08-04 11:10:00,157.41,157.51,157.33,157.46,58460.0,150.845,150.9408,150.7683,150.8929,58460.0
2023-08-04 11:20:00,157.46,157.5,157.36,157.42,55399.0,150.8929,150.9312,150.7971,150.8546,55399.0
2023-08-04 11:30:00,157.42,157.52,157.4,157.42,55865.0,150.8546,150.9504,150.8354,150.8546,55865.0
2023-08-04 11:40:00,157.41,157.46,157.31,157.38,56319.0,150.845,150.8929,150.7492,150.8162,56319.0
2023-08-04 11:50:00,157.38,157.64,157.37,157.58,87989.0,150.8162,151.0654,150.8067,151.0079,87989.0
2023-08-04 12:00:00,157.58,157.6,157.34,157.35,53795.0,151.0079,151.0271,150.7779,150.7875,53795.0
2023-08-04 12:10:00,157.34,157.35,157.19,157.27,41914.0,150.7779,150.7875,150.6342,150.7108,41914.0
2023-08-04 12:20:00,157.28,157.39,157.05,157.31,70903.0,150.7204,150.8258,150.5,150.7492,70903.0
2023-08-04 12:30:00,157.33,157.39,157.2,157.38,42071.0,150.7683,150.8258,150.6437,150.8162,42071.0
2023-08-04 12:40:00,157.38,157.57,157.33,157.57,35325.0,150.8162,150.9983,150.7683,150.9983,35325.0
2023-08-04 12:50:00,157.58,157.59,157.52,157.57,26154.0,151.0079,151.0175,150.9504,150.9983,26154.0
2023-08-04 13:00:00,157.58,157.8,157.56,157.66,142396.0,151.0079,151.2187,150.9887,151.0846,142396.0
2023-08-04 13:10:00,157.66,157.76,157.64,157.66,78614.0,151.0846,151.1804,151.0654,151.0846,78614.0
2023-08-04 13:20:00,157.65,157.73,157.58,157.59,172224.0,151.075,151.1516,151.0079,151.0175,172224.0
2023-08-04 13:30:00,157.59,157.72,157.27,157.3,47904.0,151.0175,151.1421,150.7108,150.7396,47904.0
2023-08-04 13:40:00,157.29,157.35,157.19,157.23,52933.0,150.73,150.7875,150.6342,150.6725,52933.0
2023-08-04 13:50:00,157.24,157.27,156.97,156.99,69043.0,150.6821,150.7108,150.4233,150.4425,69043.0
2023-08-04 14:00:00,156.99,156.99,156.56,156.62,132497.0,150.4425,150.4425,150.0304,150.0879,132497.0
2023-08-04 14:10:00,156.62,156.77,156.37,156.47,84475.0,150.0879,150.2317,149.8484,149.9442,84475.0
2023-08-04 14:20:00,156.46,156.46,155.88,156.12,98761.0,149.9346,149.9346,149.3788,149.6088,98761.0
2023-08-04 14:30:00,156.11,156.22,156.03,156.08,54799.0,149.5992,149.7046,149.5225,149.5705,54799.0
2023-08-04 14:40:00,156.11,156.2,155.94,155.98,48843.0,149.5992,149.6854,149.4363,149.4746,48843.0
2023-08-04 14:50:00,156.04,156.23,155.83,155.89,81525.0,149.5321,149.7142,149.3309,149.3884,81525.0
2023-08-04 15:00:00,155.89,156.02,155.69,155.73,69053.0,149.3884,149.513,149.1967,149.235,69053.0
2023-08-04 15:10:00,155.73,156.03,155.73,155.98,61528.0,149.235,149.5225,149.235,149.4746,61528.0
2023-08-04 15:20:00,155.97,156.03,155.83,156.0,60176.0,149.465,149.5225,149.3309,149.4938,60176.0
2023-08-04 15:30:00,156.03,156.1,155.77,155.81,77402.0,149.5225,149.5896,149.2734,149.3117,77402.0
2023-08-04 15:40:00,155.83,155.97,155.79,155.93,88869.0,149.3309,149.465,149.2925,149.4267,88869.0
2023-08-04 15:50:00,155.92,156.13,155.9,156.05,422083.0,149.4171,149.6184,149.398,149.5417,422083.0
2023-08-07 09:30:00,156.6,157.65,156.6,157.03,290554.0,150.0688,151.075,150.0688,150.4808,290554.0
2023-08-07 09:40:00,157.04,157.26,156.73,156.97,120145.0,150.4904,150.7012,150.1933,150.4233,120145.0
2023-08-07 09:50:00,156.93,157.04,156.79,157.04,91952.0,150.385,150.4904,150.2508,150.4904,91952.0
2023-08-07 10:00:00,157.04,157.42,156.91,157.38,108525.0,150.4904,150.8546,150.3658,150.8162,108525.0
2023-08-07 10:10:00,157.39,157.6,157.35,157.36,87208.0,150.8258,151.0271,150.7875,150.7971,87208.0
2023-08-07 10:20:00,157.36,157.66,157.36,157.55,124740.0,150.7971,151.0846,150.7971,150.9791,124740.0
2023-08-07 10:30:00,157.54,157.68,157.43,157.68,63105.0,150.9696,151.1037,150.8641,151.1037,63105.0
2023-08-07 10:40:00,157.68,157.7,157.54,157.6,61315.0,151.1037,151.1229,150.9696,151.0271,61315.0
2023-08-07 10:50:00,157.6,157.62,157.31,157.45,72328.0,151.0271,151.0462,150.7492,150.8833,72328.0
2023-08-07 11:00:00,157.45,157.45,157.24,157.32,48493.0,150.8833,150.8833,150.6821,150.7587,48493.0
2023-08-07 11:10:00,157.31,157.47,157.18,157.24,71810.0,150.7492,150.9025,150.6246,150.6821,71810.0
2023-08-07 11:20:00,157.25,157.31,157.17,157.19,68570.0,150.6917,150.7492,150.615,150.6342,68570.0
2023-08-07 11:30:00,157.18,157.27,157.02,157.22,75499.0,150.6246,150.7108,150.4712,150.6629,75499.0
2023-08-07 11:40:00,157.25,157.35,157.22,157.27,60569.0,150.6917,150.7875,150.6629,150.7108,60569.0
2023-08-07 11:50:00,157.29,157.49,157.28,157.33,41835.0,150.73,150.9216,150.7204,150.7683,41835.0
2023-08-07 12:00:00,157.33,157.41,157.29,157.38,38059.0,150.7683,150.845,150.73,150.8162,38059.0
2023-08-07 12:10:00,157.38,157.4,157.29,157.34,48988.0,150.8162,150.8354,150.73,150.7779,48988.0
2023-08-07 12:20:00,157.36,157.4,157.27,157.39,28029.0,150.7971,150.8354,150.7108,150.8258,28029.0
2023-08-07 12:30:00,157.39,157.42,157.09,157.1,39824.0,150.8258,150.8546,150.5383,150.5479,39824.0
2023-08-07 12:40:00,157.09,157.26,157.07,157.19,39275.0,150.5383,150.7012,150.5192,150.6342,39275.0
2023-08-07 12:50:00,157.18,157.24,157.11,157.16,35129.0,150.6246,150.6821,150.5575,150.6054,35129.0
2023-08-07 13:00:00,157.16,157.25,157.1,157.17,37754.0,150.6054,150.6917,150.5479,150.615,37754.0
2023-08-07 13:10:00,157.17,157.25,157.05,157.25,42163.0,150.615,150.6917,150.5,150.6917,42163.0
2023-08-07 13:20:00,157.24,157.26,157.13,157.18,41225.0,150.6821,150.7012,150.5767,150.6246,41225.0
2023-08-07 13:30:00,157.19,157.27,157.13,157.26,41610.0,150.6342,150.7108,150.5767,150.7012,41610.0
2023-08-07 13:40:00,157.3,157.42,157.28,157.36,34664.0,150.7396,150.8546,150.7204,150.7971,34664.0
2023-08-07 13:50:00,157.35,157.42,157.32,157.42,39667.0,150.7875,150.8546,150.7587,150.8546,39667.0
2023-08-07 14:00:00,157.42,157.48,157.24,157.27,56262.0,150.8546,150.9121,150.6821,150.7108,56262.0
2023-08-07 14:10:00,157.27,157.3,157.13,157.15,34048.0,150.7108,150.7396,150.5767,150.5958,34048.0
2023-08-07 14:20:00,157.16,157.21,157.0,157.03,44506.0,150.6054,150.6533,150.4521,150.4808,44506.0
2023-08-07 14:30:00,157.03,157.15,156.99,157.06,81663.0,150.4808,150.5958,150.4425,150.5096,81663.0
2023-08-07 14:40:00,157.05,157.11,156.93,157.03,55415.0,150.5,150.5575,150.385,150.4808,55415.0
2023-08-07 14:50:00,157.03,157.09,156.94,157.0,61071.0,150.4808,150.5383,150.3946,150.4521,61071.0
2023-08-07 15:00:00,157.0,157.08,156.89,156.94,93742.0,150.4521,150.5287,150.3467,150.3946,93742.0
2023-08-07 15:10:00,156.93,157.0,156.87,156.88,67402.0,150.385,150.4521,150.3275,150.3371,67402.0
2023-08-07 15:20:00,156.89,156.96,156.69,156.72,73706.0,150.3467,150.4138,150.155,150.1838,73706.0
2023-08-07 15:30:00,156.71,156.85,156.67,156.8,112312.0,150.1742,150.3083,150.1358,150.2604,112312.0
2023-08-07 15:40:00,156.8,157.0,156.78,156.89,162436.0,150.2604,150.4521,150.2413,150.3467,162436.0
2023-08-07 15:50:00,156.88,157.24,156.71,156.81,683936.0,150.3371,150.6821,150.1742,150.27,683936.0
2023-08-08 09:30:00,154.32,154.52,153.0,153.06,484609.0,147.8839,148.0755,146.6189,146.6764,484609.0
2023-08-08 09:40:00,153.1,153.46,152.88,153.38,317741.0,146.7147,147.0597,146.5039,146.9831,317741.0
2023-08-08 09:50:00,153.35,153.88,153.26,153.85,214182.0,146.9543,147.4622,146.8681,147.4335,214182.0
2023-08-08 10:00:00,153.83,154.05,153.62,154.04,171221.0,147.4143,147.6251,147.2131,147.6155,171221.0
2023-08-08 10:10:00,154.04,154.06,153.04,153.2,161650.0,147.6155,147.6347,146.6572,146.8106,161650.0
2023-08-08 10:20:00,153.19,153.33,153.05,153.15,146199.0,146.801,146.9351,146.6668,146.7627,146199.0
2023-08-08 10:30:00,153.16,153.21,152.59,152.76,218178.0,146.7722,146.8202,146.226,146.3889,218178.0
2023-08-08 10:40:00,152.76,153.26,152.69,153.22,152713.0,146.3889,146.8681,146.3218,146.8297,152713.0
2023-08-08 10:50:00,153.22,153.44,153.12,153.29,119065.0,146.8297,147.0406,146.7339,146.8968,119065.0
2023-08-08 11:00:00,153.29,153.54,153.14,153.52,91952.0,146.8968,147.1364,146.7531,147.1172,91952.0
2023-08-08 11:10:00,153.5,153.71,153.44,153.7,101013.0,147.0981,147.2993,147.0406,147.2897,101013.0
2023-08-08 11:20:00,153.7,153.84,153.59,153.73,194230.0,147.2897,147.4239,147.1843,147.3185,194230.0
2023-08-08 11:30:00,153.69,153.89,153.66,153.76,144830.0,147.2801,147.4718,147.2514,147.3472,144830.0
2023-08-08 11:40:00,153.78,154.09,153.69,154.08,94536.0,147.3664,147.6634,147.2801,147.6539,94536.0
2023-08-08 11:50:00,154.08,154.14,153.84,153.95,85660.0,147.6539,147.7114,147.4239,147.5293,85660.0
2023-08-08 12:00:00,153.96,154.36,153.94,154.33,118096.0,147.5389,147.9222,147.5197,147.8934,118096.0
2023-08-08 12:10:00,154.33,154.76,154.33,154.69,201265.0,147.8934,148.3055,147.8934,148.2384,201265.0
2023-08-08 12:20:00,154.7,154.71,154.44,154.6,123979.0,148.248,148.2576,147.9989,148.1522,123979.0
2023-08-08 12:30:00,154.63,154.8,154.6,154.71,72501.0,148.1809,148.3438,148.1522,148.2576,72501.0
2023-08-08 12:40:00,154.71,154.88,154.64,154.76,94434.0,148.2576,148.4205,148.1905,148.3055,94434.0
2023-08-08 12:50:00,154.76,154.88,154.74,154.82,118167.0,148.3055,148.4205,148.2863,148.363,118167.0
2023-08-08 13:00:00,154.81,155.19,154.8,155.19,117861.0,148.3534,148.7176,148.3438,148.7176,117861.0
2023-08-08 13:10:00,155.19,155.2,154.9,154.9,89727.0,148.7176,148.7272,148.4397,148.4397,89727.0
2023-08-08 13:20:00,154.89,154.97,154.8,154.89,49246.0,148.4301,148.5067,148.3438,148.4301,49246.0
2023-08-08 13:30:00,154.91,155.0,154.8,154.89,51410.0,148.4492,148.5355,148.3438,148.4301,51410.0
2023-08-08 13:40:00,154.89,154.99,154.84,154.94,57784.0,148.4301,148.5259,148.3822,148.478,57784.0
2023-08-08 13:50:00,154.92,154.96,154.84,154.9,45300.0,148.4588,148.4972,148.3822,148.4397,45300.0
2023-08-08 14:00:00,154.9,154.94,154.78,154.91,69802.0,148.4397,148.478,148.3247,148.4492,69802.0
2023-08-08 14:10:00,154.93,155.25,154.91,155.21,113448.0,148.4684,148.7751,148.4492,148.7367,113448.0
2023-08-08 14:20:00,155.19,155.28,155.12,155.19,85415.0,148.7176,148.8038,148.6505,148.7176,85415.0
2023-08-08 14:30:00,155.18,155.26,155.12,155.17,54501.0,148.708,148.7847,148.6505,148.6984,54501.0
2023-08-08 14:40:00,155.17,155.23,155.11,155.21,60788.0,148.6984,148.7559,148.6409,148.7367,60788.0
2023-08-08 14:50:00,155.2,155.51,155.2,155.45,88771.0,148.7272,149.0242,148.7272,148.9667,88771.0
2023-08-08 15:00:00,155.43,155.58,155.37,155.53,90208.0,148.9476,149.0913,148.8901,149.0434,90208.0
2023-08-08 15:10:00,155.53,155.69,155.48,155.67,115215.0,149.0434,149.1967,148.9955,149.1776,115215.0
2023-08-08 15:20:00,155.68,155.84,155.63,155.76,173971.0,149.1871,149.3405,149.1392,149.2638,173971.0
2023-08-08 15:30:00,155.75,155.79,155.52,155.59,151533.0,149.2542,149.2925,149.0338,149.1009,151533.0
2023-08-08 15:40:00,155.59,155.9,155.59,155.87,195718.0,149.1009,149.398,149.1009,149.3692,195718.0
2023-08-08 15:50:00,155.88,155.98,155.81,155.87,434836.0,149.3788,149.4746,149.3117,149.3692,434836.0
2023-08-09 09:30:00,155.32,155.5,154.69,155.04,248491.0,148.8421,149.0146,148.2384,148.5738,248491.0
2023-08-09 09:40:00,155.02,155.52,154.94,155.42,129071.0,148.5547,149.0338,148.478,148.938,129071.0
2023-08-09 09:50:00,155.39,155.42,154.86,155.17,128135.0,148.9092,148.938,148.4013,148.6984,128135.0
2023-08-09 10:00:00,155.18,155.31,154.91,154.94,121880.0,148.708,148.8326,148.4492,148.478,121880.0
2023-08-09 10:10:00,154.94,155.17,154.73,155.09,105234.0,148.478,148.6984,148.2768,148.6217,105234.0
2023-08-09 10:20:00,155.11,155.2,155.03,155.19,64912.0,148.6409,148.7272,148.5642,148.7176,64912.0
2023-08-09 10:30:00,155.19,155.47,155.13,155.41,55616.0,148.7176,148.9859,148.6601,148.9284,55616.0
2023-08-09 10:40:00,155.42,155.48,155.02,155.03,121680.0,148.938,148.9955,148.5547,148.5642,121680.0
2023-08-09 10:50:00,155.02,155.04,154.81,154.88,127104.0,148.5547,148.5738,148.3534,148.4205,127104.0
2023-08-09 11:00:00,154.86,154.88,154.69,154.82,74467.0,148.4013,148.4205,148.2384,148.363,74467.0
2023-08-09 11:10:00,154.84,154.86,154.25,154.32,75016.0,148.3822,148.4013,147.8168,147.8839,75016.0
2023-08-09 11:20:00,154.31,154.31,153.92,154.07,133653.0,147.8743,147.8743,147.5005,147.6443,133653.0
2023-08-09 11:30:00,154.08,154.12,153.96,154.07,104725.0,147.6539,147.6922,147.5389,147.6443,104725.0
2023-08-09 11:40:00,154.07,154.09,153.78,153.78,69787.0,147.6443,147.6634,147.3664,147.3664,69787.0
2023-08-09 11:50:00,153.78,153.84,153.47,153.7,93636.0,147.3664,147.4239,147.0693,147.2897,93636.0
2023-08-09 12:00:00,153.69,153.95,153.65,153.86,63885.0,147.2801,147.5293,147.2418,147.443,63885.0
2023-08-09 12:10:00,153.86,153.89,153.57,153.65,77119.0,147.443,147.4718,147.1651,147.2418,77119.0
2023-08-09 12:20:00,153.65,153.72,153.52,153.67,64887.0,147.2418,147.3089,147.1172,147.261,64887.0
2023-08-09 12:30:00,153.67,153.83,153.59,153.71,92784.0,147.261,147.4143,147.1843,147.2993,92784.0
2023-08-09 12:40:00,153.72,153.86,153.64,153.8,37632.0,147.3089,147.443,147.2322,147.3855,37632.0
2023-08-09 12:50:00,153.81,154.04,153.78,153.93,44893.0,147.3951,147.6155,147.3664,147.5101,44893.0
2023-08-09 13:00:00,153.93,154.2,153.88,154.05,63732.0,147.5101,147.7689,147.4622,147.6251,63732.0
2023-08-09 13:10:00,154.05,154.1,153.96,154.03,62471.0,147.6251,147.673,147.5389,147.606,62471.0
2023-08-09 13:20:00,154.03,154.13,154.0,154.07,43187.0,147.606,147.7018,147.5772,147.6443,43187.0
2023-08-09 13:30:00,154.08,154.17,154.04,154.11,50097.0,147.6539,147.7401,147.6155,147.6826,50097.0
2023-08-09 13:40:00,154.13,154.26,154.04,154.05,43893.0,147.7018,147.8264,147.6155,147.6251,43893.0
2023-08-09 13:50:00,154.05,154.2,154.02,154.18,46204.0,147.6251,147.7689,147.5964,147.7497,46204.0
2023-08-09 14:00:00,154.18,154.38,154.17,154.34,69940.0,147.7497,147.9414,147.7401,147.903,69940.0
2023-08-09 14:10:00,154.34,154.52,154.31,154.5,49640.0,147.903,148.0755,147.8743,148.0563,49640.0
2023-08-09 14:20:00,154.5,154.6,154.46,154.56,52892.0,148.0563,148.1522,148.018,148.1138,52892.0
2023-08-09 14:30:00,154.58,154.7,154.58,154.63,53525.0,148.133,148.248,148.133,148.1809,53525.0
2023-08-09 14:40:00,154.63,154.84,154.55,154.83,128963.0,148.1809,148.3822,148.1043,148.3726,128963.0
2023-08-09 14:50:00,154.83,154.99,154.74,154.78,160876.0,148.3726,148.5259,148.2863,148.3247,160876.0
2023-08-09 15:00:00,154.78,154.88,154.54,154.55,112490.0,148.3247,148.4205,148.0947,148.1043,112490.0
2023-08-09 15:10:00,154.55,154.63,154.42,154.61,93430.0,148.1043,148.1809,147.9797,148.1618,93430.0
2023-08-09 15:20:00,154.6,154.76,154.6,154.71,57741.0,148.1522,148.3055,148.1522,148.2576,57741.0
2023-08-09 15:30:00,154.72,154.72,154.48,154.5,67321.0,148.2672,148.2672,148.0372,148.0563,67321.0
2023-08-09 15:40:00,154.49,154.58,153.9,153.93,152411.0,148.0468,148.133,147.4814,147.5101,152411.0
2023-08-09 15:50:00,153.91,154.01,153.72,153.83,506678.0,147.491,147.5868,147.3089,147.4143,506678.0
2023-08-10 09:30:00,154.38,154.94,154.26,154.71,199959.0,147.9414,148.478,147.8264,148.2576,199959.0
2023-08-10 09:40:00,154.71,155.06,154.34,155.06,209511.0,148.2576,148.593,147.903,148.593,209511.0
2023-08-10 09:50:00,155.08,155.19,154.92,155.16,96216.0,148.6122,148.7176,148.4588,148.6888,96216.0
2023-08-10 10:00:00,155.16,155.44,155.16,155.31,124273.0,148.6888,148.9571,148.6888,148.8326,124273.0
2023-08-10 10:10:00,155.34,155.34,155.02,155.07,82948.0,148.8613,148.8613,148.5547,148.6026,82948.0
2023-08-10 10:20:00,155.07,155.11,154.88,155.06,79045.0,148.6026,148.6409,148.4205,148.593,79045.0
2023-08-10 10:30:00,155.06,155.08,154.52,154.53,94692.0,148.593,148.6122,148.0755,148.0851,94692.0
2023-08-10 10:40:00,154.51,154.54,154.08,154.34,112873.0,148.0659,148.0947,147.6539,147.903,112873.0
2023-08-10 10:50:00,154.34,154.67,154.24,154.54,90196.0,147.903,148.2193,147.8072,148.0947,90196.0
2023-08-10 11:00:00,154.54,154.56,154.21,154.31,135679.0,148.0947,148.1138,147.7784,147.8743,135679.0
2023-08-10 11:10:00,154.33,154.49,154.19,154.31,55520.0,147.8934,148.0468,147.7593,147.8743,55520.0
2023-08-10 11:20:00,154.31,154.46,154.1,154.33,94288.0,147.8743,148.018,147.673,147.8934,94288.0
2023-08-10 11:30:00,154.3,154.46,154.18,154.42,86958.0,147.8647,148.018,147.7497,147.9797,86958.0
2023-08-10 11:40:00,154.42,154.43,153.84,154.04,100971.0,147.9797,147.9893,147.4239,147.6155,100971.0
2023-08-10 11:50:00,154.02,154.18,153.8,154.16,67821.0,147.5964,147.7497,147.3855,147.7305,67821.0
2023-08-10 12:00:00,154.15,154.32,154.03,154.08,78763.0,147.7209,147.8839,147.606,147.6539,78763.0
2023-08-10 12:10:00,154.08,154.1,153.8,153.92,50649.0,147.6539,147.673,147.3855,147.5005,50649.0
2023-08-10 12:20:00,153.89,153.97,153.54,153.82,58586.0,147.4718,147.5485,147.1364,147.4047,58586.0
2023-08-10 12:30:00,153.81,154.01,153.73,154.0,37089.0,147.3951,147.5868,147.3185,147.5772,37089.0
2023-08-10 12:40:00,154.01,154.15,153.86,154.09,58737.0,147.5868,147.7209,147.443,147.6634,58737.0
2023-08-10 12:50:00,154.09,154.09,153.48,153.57,58875.0,147.6634,147.6634,147.0789,147.1651,58875.0
2023-08-10 13:00:00,153.55,153.79,153.46,153.78,56268.0,147.146,147.376,147.0597,147.3664,56268.0
2023-08-10 13:10:00,153.78,153.81,153.61,153.68,34990.0,147.3664,147.3951,147.2035,147.2705,34990.0
2023-08-10 13:20:00,153.67,153.69,153.48,153.52,82494.0,147.261,147.2801,147.0789,147.1172,82494.0
2023-08-10 13:30:00,153.5,153.54,153.35,153.45,45182.0,147.0981,147.1364,146.9543,147.0501,45182.0
2023-08-10 13:40:00,153.47,153.6,153.28,153.47,48903.0,147.0693,147.1939,146.8872,147.0693,48903.0
2023-08-10 13:50:00,153.51,153.59,153.13,153.15,71690.0,147.1076,147.1843,146.7435,146.7627,71690.0
2023-08-10 14:00:00,153.16,153.6,153.09,153.54,90005.0,146.7722,147.1939,146.7052,147.1364,90005.0
2023-08-10 14:10:00,153.55,153.92,153.5,153.7,75706.0,147.146,147.5005,147.0981,147.2897,75706.0
2023-08-10 14:20:00,153.67,153.86,153.64,153.67,32934.0,147.261,147.443,147.2322,147.261,32934.0
2023-08-10 14:30:00,153.68,153.74,153.48,153.66,44597.0,147.2705,147.328,147.0789,147.2514,44597.0
2023-08-10 14:40:00,153.66,153.84,153.51,153.77,40474.0,147.2514,147.4239,147.1076,147.3568,40474.0
2023-08-10 14:50:00,153.78,154.13,153.75,154.1,54014.0,147.3664,147.7018,147.3376,147.673,54014.0
2023-08-10 15:00:00,154.11,154.11,153.77,153.88,58752.0,147.6826,147.6826,147.3568,147.4622,58752.0
2023-08-10 15:10:00,153.89,154.01,153.83,153.91,49438.0,147.4718,147.5868,147.4143,147.491,49438.0
2023-08-10 15:20:00,153.9,153.95,153.52,153.59,77493.0,147.4814,147.5293,147.1172,147.1843,77493.0
2023-08-10 15:30:00,153.59,153.59,153.31,153.41,107178.0,147.1843,147.1843,146.916,147.0118,107178.0
2023-08-10 15:40:00,153.43,153.54,153.15,153.35,155407.0,147.031,147.1364,146.7627,146.9543,155407.0
2023-08-10 15:50:00,153.35,153.61,153.28,153.55,379804.0,146.9543,147.2035,146.8872,147.146,379804.0
2023-08-11 09:30:00,153.03,153.31,152.63,153.22,250003.0,146.6477,146.916,146.2643,146.8297,250003.0
2023-08-11 09:40:00,153.27,153.29,152.91,153.17,119354.0,146.8776,146.8968,146.5327,146.7818,119354.0
2023-08-11 09:50:00,153.16,153.24,152.85,152.88,128642.0,146.7722,146.8489,146.4752,146.5039,128642.0
2023-08-11 10:00:00,152.86,153.65,152.86,153.6,135734.0,146.4847,147.2418,146.4847,147.1939,135734.0
2023-08-11 10:10:00,153.62,153.75,153.33,153.73,120394.0,147.2131,147.3376,146.9351,147.3185,120394.0
2023-08-11 10:20:00,153.74,154.1,153.74,153.95,83538.0,147.328,147.673,147.328,147.5293,83538.0
2023-08-11 10:30:00,153.95,154.24,153.94,154.19,103542.0,147.5293,147.8072,147.5197,147.7593,103542.0
2023-08-11 10:40:00,154.19,154.22,153.97,154.14,61162.0,147.7593,147.788,147.5485,147.7114,61162.0
2023-08-11 10:50:00,154.15,154.16,153.81,153.88,71751.0,147.7209,147.7305,147.3951,147.4622,71751.0
2023-08-11 11:00:00,153.89,154.11,153.85,153.95,71475.0,147.4718,147.6826,147.4335,147.5293,71475.0
2023-08-11 11:10:00,153.96,154.02,153.75,153.95,48985.0,147.5389,147.5964,147.3376,147.5293,48985.0
2023-08-11 11:20:00,153.97,154.08,153.89,154.03,51245.0,147.5485,147.6539,147.4718,147.606,51245.0
2023-08-11 11:30:00,154.02,154.27,154.0,154.1,70287.0,147.5964,147.8359,147.5772,147.673,70287.0
2023-08-11 11:40:00,154.09,154.28,154.02,154.07,67205.0,147.6634,147.8455,147.5964,147.6443,67205.0
2023-08-11 11:50:00,154.06,154.3,153.93,154.26,50295.0,147.6347,147.8647,147.5101,147.8264,50295.0
2023-08-11 12:00:00,154.27,154.41,154.21,154.24,69300.0,147.8359,147.9701,147.7784,147.8072,69300.0
2023-08-11 12:10:00,154.25,154.35,154.19,154.25,42638.0,147.8168,147.9126,147.7593,147.8168,42638.0
2023-08-11 12:20:00,154.25,154.29,153.95,154.14,49405.0,147.8168,147.8551,147.5293,147.7114,49405.0
2023-08-11 12:30:00,154.14,154.26,154.04,154.07,51009.0,147.7114,147.8264,147.6155,147.6443,51009.0
2023-08-11 12:40:00,154.06,154.19,154.04,154.09,66127.0,147.6347,147.7593,147.6155,147.6634,66127.0
2023-08-11 12:50:00,154.09,154.22,154.06,154.11,48631.0,147.6634,147.788,147.6347,147.6826,48631.0
2023-08-11 13:00:00,154.13,154.24,153.98,154.02,49291.0,147.7018,147.8072,147.558,147.5964,49291.0
2023-08-11 13:10:00,154.02,154.13,154.0,154.04,52243.0,147.5964,147.7018,147.5772,147.6155,52243.0
2023-08-11 13:20:00,154.05,154.25,154.03,154.23,38285.0,147.6251,147.8168,147.606,147.7976,38285.0
2023-08-11 13:30:00,154.26,154.27,154.08,154.13,50212.0,147.8264,147.8359,147.6539,147.7018,50212.0
2023-08-11 13:40:00,154.14,154.18,153.86,153.96,46514.0,147.7114,147.7497,147.443,147.5389,46514.0
2023-08-11 13:50:00,153.96,153.96,153.83,153.93,52069.0,147.5389,147.5389,147.4143,147.5101,52069.0
2023-08-11 14:00:00,153.92,154.12,153.87,154.08,43995.0,147.5005,147.6922,147.4526,147.6539,43995.0
2023-08-11 14:10:00,154.07,154.23,153.99,154.19,50060.0,147.6443,147.7976,147.5676,147.7593,50060.0
2023-08-11 14:20:00,154.19,154.38,154.14,154.3,55156.0,147.7593,147.9414,147.7114,147.8647,55156.0
2023-08-11 14:30:00,154.3,154.46,154.24,154.37,46872.0,147.8647,148.018,147.8072,147.9318,46872.0
2023-08-11 14:40:00,154.39,154.43,154.3,154.42,40657.0,147.9509,147.9893,147.8647,147.9797,40657.0
2023-08-11 14:50:00,154.41,154.52,154.41,154.46,90127.0,147.9701,148.0755,147.9701,148.018,90127.0
2023-08-11 15:00:00,154.45,154.47,154.21,154.22,50460.0,148.0084,148.0276,147.7784,147.788,50460.0
2023-08-11 15:10:00,154.22,154.32,154.15,154.31,48752.0,147.788,147.8839,147.7209,147.8743,48752.0
2023-08-11 15:20:00,154.31,154.45,154.26,154.33,56073.0,147.8743,148.0084,147.8264,147.8934,56073.0
2023-08-11 15:30:00,154.32,154.38,154.26,154.37,91836.0,147.8839,147.9414,147.8264,147.9318,91836.0
2023-08-11 15:40:00,154.37,154.5,154.3,154.45,144683.0,147.9318,148.0563,147.8647,148.0084,144683.0
2023-08-11 15:50:00,154.44,154.5,154.3,154.5,321467.0,147.9989,148.0563,147.8647,148.0563,321467.0
2023-08-14 09:30:00,153.61,153.91,153.29,153.61,204603.0,147.2035,147.491,146.8968,147.2035,204603.0
2023-08-14 09:40:00,153.63,153.67,152.92,153.02,178503.0,147.2226,147.261,146.5422,146.6381,178503.0
2023-08-14 09:50:00,153.02,153.42,152.96,153.41,89940.0,146.6381,147.0214,146.5806,147.0118,89940.0
2023-08-14 10:00:00,153.39,153.77,153.26,153.7,144259.0,146.9926,147.3568,146.8681,147.2897,144259.0
2023-08-14 10:10:00,153.72,153.9,153.69,153.81,90816.0,147.3089,147.4814,147.2801,147.3951,90816.0
2023-08-14 10:20:00,153.8,153.96,153.78,153.82,88662.0,147.3855,147.5389,147.3664,147.4047,88662.0
2023-08-14 10:30:00,153.83,154.04,153.79,154.03,85688.0,147.4143,147.6155,147.376,147.606,85688.0
2023-08-14 10:40:00,154.01,154.18,153.98,154.04,66189.0,147.5868,147.7497,147.558,147.6155,66189.0
2023-08-14 10:50:00,154.05,154.31,153.98,154.2,55785.0,147.6251,147.8743,147.558,147.7689,55785.0
2023-08-14 11:00:00,154.23,154.25,154.05,154.17,80685.0,147.7976,147.8168,147.6251,147.7401,80685.0
2023-08-14 11:10:00,154.17,154.27,154.1,154.27,50397.0,147.7401,147.8359,147.673,147.8359,50397.0
2023-08-14 11:20:00,154.27,154.6,154.27,154.6,88155.0,147.8359,148.1522,147.8359,148.1522,88155.0
2023-08-14 11:30:00,154.61,154.78,154.55,154.76,60752.0,148.1618,148.3247,148.1043,148.3055,60752.0
2023-08-14 11:40:00,154.78,154.9,154.75,154.8,50602.0,148.3247,148.4397,148.2959,148.3438,50602.0
2023-08-14 11:50:00,154.81,154.92,154.64,154.67,59967.0,148.3534,148.4588,148.1905,148.2193,59967.0
2023-08-14 12:00:00,154.68,154.87,154.67,154.77,42689.0,148.2288,148.4109,148.2193,148.3151,42689.0
2023-08-14 12:10:00,154.74,154.79,154.47,154.54,67480.0,148.2863,148.3343,148.0276,148.0947,67480.0
2023-08-14 12:20:00,154.53,154.63,154.47,154.54,57271.0,148.0851,148.1809,148.0276,148.0947,57271.0
2023-08-14 12:30:00,154.54,154.59,154.45,154.52,45166.0,148.0947,148.1426,148.0084,148.0755,45166.0
2023-08-14 12:40:00,154.53,154.83,154.52,154.75,76515.0,148.0851,148.3726,148.0755,148.2959,76515.0
2023-08-14 12:50:00,154.75,154.78,154.66,154.72,58689.0,148.2959,148.3247,148.2097,148.2672,58689.0
2023-08-14 13:00:00,154.72,154.84,154.71,154.75,63281.0,148.2672,148.3822,148.2576,148.2959,63281.0
2023-08-14 13:10:00,154.76,154.78,154.69,154.7,43962.0,148.3055,148.3247,148.2384,148.248,43962.0
2023-08-14 13:20:00,154.72,154.76,154.57,154.63,63621.0,148.2672,148.3055,148.1234,148.1809,63621.0
2023-08-14 13:30:00,154.63,154.65,154.45,154.47,42270.0,148.1809,148.2001,148.0084,148.0276,42270.0
2023-08-14 13:40:00,154.46,154.54,154.45,154.51,56319.0,148.018,148.0947,148.0084,148.0659,56319.0
2023-08-14 13:50:00,154.51,154.53,154.28,154.35,34977.0,148.0659,148.0851,147.8455,147.9126,34977.0
2023-08-14 14:00:00,154.36,154.42,154.26,154.3,44004.0,147.9222,147.9797,147.8264,147.8647,44004.0
2023-08-14 14:10:00,154.29,154.41,154.24,154.37,32910.0,147.8551,147.9701,147.8072,147.9318,32910.0
2023-08-14 14:20:00,154.36,154.49,154.36,154.44,53386.0,147.9222,148.0468,147.9222,147.9989,53386.0
2023-08-14 14:30:00,154.45,154.47,154.32,154.38,41081.0,148.0084,148.0276,147.8839,147.9414,41081.0
2023-08-14 14:40:00,154.38,154.41,154.26,154.27,49492.0,147.9414,147.9701,147.8264,147.8359,49492.0
2023-08-14 14:50:00,154.26,154.4,154.23,154.27,45836.0,147.8264,147.9605,147.7976,147.8359,45836.0
2023-08-14 15:00:00,154.26,154.3,154.21,154.28,57901.0,147.8264,147.8647,147.7784,147.8455,57901.0
2023-08-14 15:10:00,154.27,154.4,154.24,154.39,50564.0,147.8359,147.9605,147.8072,147.9509,50564.0
2023-08-14 15:20:00,154.4,154.43,154.29,154.32,50092.0,147.9605,147.9893,147.8551,147.8839,50092.0
2023-08-14 15:30:00,154.32,154.43,154.27,154.4,90837.0,147.8839,147.9893,147.8359,147.9605,90837.0
2023-08-14 15:40:00,154.39,154.56,154.39,154.47,75140.0,147.9509,148.1138,147.9509,148.0276,75140.0
2023-08-14 15:50:00,154.47,154.79,154.38,154.79,321619.0,148.0276,148.3343,147.9414,148.3343,321619.0
2023-08-15 09:30:00,152.85,153.27,152.35,152.41,394051.0,146.4752,146.8776,145.996,146.0535,394051.0
2023-08-15 09:40:00,152.44,152.48,152.03,152.13,209573.0,146.0823,146.1206,145.6894,145.7852,209573.0
2023-08-15 09:50:00,152.14,152.15,151.58,151.62,244366.0,145.7948,145.8044,145.2581,145.2965,244366.0
2023-08-15 10:00:00,151.61,151.66,150.98,150.99,259845.0,145.2869,145.3348,144.6832,144.6927,259845.0
2023-08-15 10:10:00,150.98,151.09,150.77,151.06,306236.0,144.6832,144.7886,144.4819,144.7598,306236.0
2023-08-15 10:20:00,151.07,151.14,150.76,150.9,219368.0,144.7694,144.8365,144.4723,144.6065,219368.0
2023-08-15 10:30:00,150.89,150.98,150.55,150.9,143328.0,144.5969,144.6832,144.2711,144.6065,143328.0
2023-08-15 10:40:00,150.9,151.05,150.81,150.85,145964.0,144.6065,144.7502,144.5202,144.5586,145964.0
2023-08-15 10:50:00,150.84,150.89,150.66,150.78,164677.0,144.549,144.5969,144.3765,144.4915,164677.0
2023-08-15 11:00:00,150.78,150.82,150.4,150.56,295563.0,144.4915,144.5298,144.1273,144.2807,295563.0
2023-08-15 11:10:00,150.57,150.65,150.23,150.4,246017.0,144.2903,144.3669,143.9644,144.1273,246017.0
2023-08-15 11:20:00,150.41,150.96,150.31,150.95,228553.0,144.1369,144.664,144.0411,144.6544,228553.0
2023-08-15 11:30:00,150.95,151.29,150.92,151.08,128493.0,144.6544,144.9802,144.6257,144.779,128493.0
2023-08-15 11:40:00,151.07,151.22,151.04,151.11,91845.0,144.7694,144.9131,144.7407,144.8077,91845.0
2023-08-15 11:50:00,151.09,151.18,150.96,151.09,114107.0,144.7886,144.8748,144.664,144.7886,114107.0
2023-08-15 12:00:00,151.08,151.14,150.78,150.82,101331.0,144.779,144.8365,144.4915,144.5298,101331.0
2023-08-15 12:10:00,150.83,150.86,150.63,150.79,84578.0,144.5394,144.5682,144.3478,144.5011,84578.0
2023-08-15 12:20:00,150.8,150.9,150.72,150.81,117175.0,144.5107,144.6065,144.434,144.5202,117175.0
2023-08-15 12:30:00,150.82,150.91,150.76,150.87,94690.0,144.5298,144.6161,144.4723,144.5777,94690.0
2023-08-15 12:40:00,150.89,150.95,150.69,150.75,142438.0,144.5969,144.6544,144.4053,144.4627,142438.0
2023-08-15 12:50:00,150.74,151.06,150.66,151.01,150714.0,144.4532,144.7598,144.3765,144.7119,150714.0
2023-08-15 13:00:00,151.01,151.18,150.95,151.09,112636.0,144.7119,144.8748,144.6544,144.7886,112636.0
2023-08-15 13:10:00,151.09,151.33,151.08,151.22,109811.0,144.7886,145.0186,144.779,144.9131,109811.0
2023-08-15 13:20:00,151.18,151.42,151.17,151.31,79348.0,144.8748,145.1048,144.8652,144.9994,79348.0
2023-08-15 13:30:00,151.3,151.42,151.29,151.32,43603.0,144.9898,145.1048,144.9802,145.009,43603.0
2023-08-15 13:40:00,151.31,151.35,151.12,151.26,79920.0,144.9994,145.0377,144.8173,144.9515,79920.0
2023-08-15 13:50:00,151.25,151.32,151.04,151.06,62743.0,144.9419,145.009,144.7407,144.7598,62743.0
2023-08-15 14:00:00,151.06,151.18,151.0,151.07,74354.0,144.7598,144.8748,144.7023,144.7694,74354.0
2023-08-15 14:10:00,151.07,151.16,151.0,151.08,73690.0,144.7694,144.8556,144.7023,144.779,73690.0
2023-08-15 14:20:00,151.09,151.13,151.02,151.07,53412.0,144.7886,144.8269,144.7215,144.7694,53412.0
2023-08-15 14:30:00,151.08,151.26,151.04,151.23,88720.0,144.779,144.9515,144.7407,144.9227,88720.0
2023-08-15 14:40:00,151.23,151.25,151.1,151.1,75659.0,144.9227,144.9419,144.7982,144.7982,75659.0
2023-08-15 14:50:00,151.09,151.2,151.03,151.08,68119.0,144.7886,144.894,144.7311,144.779,68119.0
2023-08-15 15:00:00,151.07,151.11,150.89,150.97,85438.0,144.7694,144.8077,144.5969,144.6736,85438.0
2023-08-15 15:10:00,150.98,151.03,150.79,150.85,108113.0,144.6832,144.7311,144.5011,144.5586,108113.0
2023-08-15 15:20:00,150.85,150.85,150.3,150.31,160405.0,144.5586,144.5586,144.0315,144.0411,160405.0
2023-08-15 15:30:00,150.31,150.64,150.28,150.38,219613.0,144.0411,144.3573,144.0124,144.1082,219613.0
2023-08-15 15:40:00,150.37,150.55,150.28,150.42,218758.0,144.0986,144.2711,144.0124,144.1465,218758.0
2023-08-15 15:50:00,150.42,150.93,150.38,150.81,747343.0,144.1465,144.6352,144.1082,144.5202,747343.0
2023-08-16 09:30:00,150.6,150.87,150.22,150.54,366782.0,144.319,144.5777,143.9549,144.2615,366782.0
2023-08-16 09:40:00,150.52,150.93,150.47,150.85,138144.0,144.2423,144.6352,144.1944,144.5586,138144.0
2023-08-16 09:50:00,150.86,150.86,150.5,150.51,78185.0,144.5682,144.5682,144.2232,144.2328,78185.0
2023-08-16 10:00:00,150.53,150.76,150.47,150.6,107898.0,144.2519,144.4723,144.1944,144.319,107898.0
2023-08-16 10:10:00,150.57,150.83,150.41,150.5,97224.0,144.2903,144.5394,144.1369,144.2232,97224.0
2023-08-16 10:20:00,150.5,150.6,150.03,150.05,146543.0,144.2232,144.319,143.7728,143.7919,146543.0
2023-08-16 10:30:00,150.05,150.33,150.05,150.15,164574.0,143.7919,144.0603,143.7919,143.8878,164574.0
2023-08-16 10:40:00,150.16,150.47,150.15,150.35,146765.0,143.8974,144.1944,143.8878,144.0794,146765.0
2023-08-16 10:50:00,150.37,150.63,150.37,150.52,85634.0,144.0986,144.3478,144.0986,144.2423,85634.0
2023-08-16 11:00:00,150.52,150.68,150.46,150.61,90534.0,144.2423,144.3957,144.1848,144.3286,90534.0
2023-08-16 11:10:00,150.61,150.71,150.48,150.71,76305.0,144.3286,144.4244,144.204,144.4244,76305.0
2023-08-16 11:20:00,150.74,150.82,150.64,150.76,117215.0,144.4532,144.5298,144.3573,144.4723,117215.0
2023-08-16 11:30:00,150.76,150.9,150.68,150.88,76521.0,144.4723,144.6065,144.3957,144.5873,76521.0
2023-08-16 11:40:00,150.86,150.96,150.69,150.76,83051.0,144.5682,144.664,144.4053,144.4723,83051.0
2023-08-16 11:50:00,150.77,150.77,150.57,150.63,55205.0,144.4819,144.4819,144.2903,144.3478,55205.0
2023-08-16 12:00:00,150.62,150.73,150.58,150.73,78042.0,144.3382,144.4436,144.2998,144.4436,78042.0
2023-08-16 12:10:00,150.72,150.81,150.58,150.65,65126.0,144.434,144.5202,144.2998,144.3669,65126.0
2023-08-16 12:20:00,150.64,150.66,150.48,150.49,77856.0,144.3573,144.3765,144.204,144.2136,77856.0
2023-08-16 12:30:00,150.47,150.75,150.36,150.75,145924.0,144.1944,144.4627,144.089,144.4627,145924.0
2023-08-16 12:40:00,150.74,150.88,150.72,150.77,75421.0,144.4532,144.5873,144.434,144.4819,75421.0
2023-08-16 12:50:00,150.77,150.86,150.76,150.8,39717.0,144.4819,144.5682,144.4723,144.5107,39717.0
2023-08-16 13:00:00,150.81,150.86,150.45,150.47,82174.0,144.5202,144.5682,144.1753,144.1944,82174.0
2023-08-16 13:10:00,150.47,150.54,150.43,150.5,55864.0,144.1944,144.2615,144.1561,144.2232,55864.0
2023-08-16 13:20:00,150.5,150.57,150.4,150.47,103698.0,144.2232,144.2903,144.1273,144.1944,103698.0
2023-08-16 13:30:00,150.46,150.53,150.4,150.52,76813.0,144.1848,144.2519,144.1273,144.2423,76813.0
2023-08-16 13:40:00,150.5,150.8,150.48,150.73,51862.0,144.2232,144.5107,144.204,144.4436,51862.0
2023-08-16 13:50:00,150.74,150.85,150.73,150.75,44475.0,144.4532,144.5586,144.4436,144.4627,44475.0
2023-08-16 14:00:00,150.73,150.74,150.37,150.53,160780.0,144.4436,144.4532,144.0986,144.2519,160780.0
2023-08-16 14:10:00,150.51,150.7,150.34,150.68,117623.0,144.2328,144.4148,144.0698,144.3957,117623.0
2023-08-16 14:20:00,150.71,150.88,150.55,150.73,64483.0,144.4244,144.5873,144.2711,144.4436,64483.0
2023-08-16 14:30:00,150.72,150.91,150.58,150.64,102916.0,144.434,144.6161,144.2998,144.3573,102916.0
2023-08-16 14:40:00,150.65,150.71,150.37,150.43,54667.0,144.3669,144.4244,144.0986,144.1561,54667.0
2023-08-16 14:50:00,150.42,150.42,150.22,150.32,68461.0,144.1465,144.1465,143.9549,144.0507,68461.0
2023-08-16 15:00:00,150.3,150.39,150.19,150.29,64355.0,144.0315,144.1178,143.9261,144.0219,64355.0
2023-08-16 15:10:00,150.29,150.34,149.68,149.82,187316.0,144.0219,144.0698,143.4374,143.5715,187316.0
2023-08-16 15:20:00,149.82,150.02,149.79,149.88,125674.0,143.5715,143.7632,143.5428,143.629,125674.0
2023-08-16 15:30:00,149.89,150.16,149.78,150.06,119525.0,143.6386,143.8974,143.5332,143.8015,119525.0
2023-08-16 15:40:00,150.06,150.32,150.0,150.3,178800.0,143.8015,144.0507,143.744,144.0315,178800.0
2023-08-16 15:50:00,150.29,150.44,150.15,150.18,437038.0,144.0219,144.1657,143.8878,143.9165,437038.0
2023-08-17 09:30:00,150.88,151.27,150.73,150.86,347070.0,144.5873,144.9611,144.4436,144.5682,347070.0
2023-08-17 09:40:00,150.87,151.0,150.44,150.44,155374.0,144.5777,144.7023,144.1657,144.1657,155374.0
2023-08-17 09:50:00,150.41,150.47,150.07,150.25,179400.0,144.1369,144.1944,143.8111,143.9836,179400.0
2023-08-17 10:00:00,150.25,150.58,150.2,150.57,118714.0,143.9836,144.2998,143.9357,144.2903,118714.0
2023-08-17 10:10:00,150.59,150.8,150.46,150.8,172913.0,144.3094,144.5107,144.1848,144.5107,172913.0
2023-08-17 10:20:00,150.8,150.89,150.57,150.82,72920.0,144.5107,144.5969,144.2903,144.5298,72920.0
2023-08-17 10:30:00,150.83,150.87,150.53,150.72,152583.0,144.5394,144.5777,144.2519,144.434,152583.0
2023-08-17 10:40:00,150.72,150.9,150.54,150.64,238026.0,144.434,144.6065,144.2615,144.3573,238026.0
2023-08-17 10:50:00,150.63,150.82,150.41,150.42,247202.0,144.3478,144.5298,144.1369,144.1465,247202.0
2023-08-17 11:00:00,150.42,150.44,150.14,150.24,60126.0,144.1465,144.1657,143.8782,143.974,60126.0
2023-08-17 11:10:00,150.24,150.25,149.9,149.97,82214.0,143.974,143.9836,143.6482,143.7153,82214.0
2023-08-17 11:20:00,149.99,150.0,149.63,149.66,71495.0,143.7344,143.744,143.3895,143.4182,71495.0
2023-08-17 11:30:00,149.66,149.72,149.29,149.32,124117.0,143.4182,143.4757,143.0636,143.0924,124117.0
2023-08-17 11:40:00,149.33,149.56,148.95,148.95,160603.0,143.102,143.3224,142.7378,142.7378,160603.0
2023-08-17 11:50:00,148.94,149.29,148.9,149.28,103324.0,142.7282,143.0636,142.6899,143.0541,103324.0
2023-08-17 12:00:00,149.28,149.35,149.17,149.21,204167.0,143.0541,143.1211,142.9486,142.987,204167.0
2023-08-17 12:10:00,149.21,149.35,149.05,149.33,151621.0,142.987,143.1211,142.8336,143.102,151621.0
2023-08-17 12:20:00,149.33,149.77,149.33,149.74,70762.0,143.102,143.5236,143.102,143.4949,70762.0
2023-08-17 12:30:00,149.74,149.85,149.44,149.46,201508.0,143.4949,143.6003,143.2074,143.2265,201508.0
2023-08-17 12:40:00,149.45,149.67,149.36,149.67,65071.0,143.217,143.4278,143.1307,143.4278,65071.0
2023-08-17 12:50:00,149.67,149.82,149.65,149.79,43594.0,143.4278,143.5715,143.4086,143.5428,43594.0
2023-08-17 13:00:00,149.82,149.85,149.53,149.53,52857.0,143.5715,143.6003,143.2936,143.2936,52857.0
2023-08-17 13:10:00,149.53,149.69,149.48,149.53,62819.0,143.2936,143.447,143.2457,143.2936,62819.0
2023-08-17 13:20:00,149.53,149.54,149.34,149.43,87592.0,143.2936,143.3032,143.1116,143.1978,87592.0
2023-08-17 13:30:00,149.43,149.54,149.4,149.47,59465.0,143.1978,143.3032,143.1691,143.2361,59465.0
2023-08-17 13:40:00,149.47,149.53,149.17,149.34,102000.0,143.2361,143.2936,142.9486,143.1116,102000.0
2023-08-17 13:50:00,149.34,149.56,149.33,149.35,87834.0,143.1116,143.3224,143.102,143.1211,87834.0
2023-08-17 14:00:00,149.36,149.5,149.34,149.47,49555.0,143.1307,143.2649,143.1116,143.2361,49555.0
2023-08-17 14:10:00,149.48,149.5,149.31,149.4,48526.0,143.2457,143.2649,143.0828,143.1691,48526.0
2023-08-17 14:20:00,149.38,149.46,149.23,149.43,58417.0,143.1499,143.2265,143.0061,143.1978,58417.0
2023-08-17 14:30:00,149.43,149.43,149.15,149.34,81583.0,143.1978,143.1978,142.9295,143.1116,81583.0
2023-08-17 14:40:00,149.34,149.34,149.09,149.19,88298.0,143.1116,143.1116,142.872,142.9678,88298.0
2023-08-17 14:50:00,149.21,149.29,148.9,148.97,114947.0,142.987,143.0636,142.6899,142.757,114947.0
2023-08-17 15:00:00,148.96,148.99,148.73,148.77,114905.0,142.7474,142.7762,142.527,142.5653,114905.0
2023-08-17 15:10:00,148.77,148.8,148.4,148.65,132880.0,142.5653,142.5941,142.2108,142.4503,132880.0
2023-08-17 15:20:00,148.66,148.97,148.59,148.97,165888.0,142.4599,142.757,142.3928,142.757,165888.0
2023-08-17 15:30:00,148.98,149.05,148.59,148.73,227504.0,142.7666,142.8336,142.3928,142.527,227504.0
2023-08-17 15:40:00,148.74,148.85,148.4,148.61,310431.0,142.5366,142.642,142.2108,142.412,310431.0
2023-08-17 15:50:00,148.61,148.95,148.58,148.63,689093.0,142.412,142.7378,142.3833,142.4312,689093.0
2023-08-18 09:30:00,147.65,148.67,147.44,148.67,564197.0,141.492,142.4695,141.2908,142.4695,564197.0
2023-08-18 09:40:00,148.67,149.05,148.35,148.94,155591.0,142.4695,142.8336,142.1628,142.7282,155591.0
2023-08-18 09:50:00,148.94,149.18,148.88,148.88,130419.0,142.7282,142.9582,142.6707,142.6707,130419.0
2023-08-18 10:00:00,148.88,149.01,148.76,148.88,119760.0,142.6707,142.7953,142.5557,142.6707,119760.0
2023-08-18 10:10:00,148.88,148.88,148.31,148.51,127546.0,142.6707,142.6707,142.1245,142.3162,127546.0
2023-08-18 10:20:00,148.51,148.69,148.27,148.29,55020.0,142.3162,142.4887,142.0862,142.1053,55020.0
2023-08-18 10:30:00,148.29,148.46,148.25,148.33,117366.0,142.1053,142.2683,142.067,142.1437,117366.0
2023-08-18 10:40:00,148.32,148.73,148.31,148.72,244270.0,142.1341,142.527,142.1245,142.5174,244270.0
2023-08-18 10:50:00,148.78,148.78,148.41,148.65,76812.0,142.5749,142.5749,142.2203,142.4503,76812.0
2023-08-18 11:00:00,148.69,149.07,148.67,149.07,98924.0,142.4887,142.8528,142.4695,142.8528,98924.0
2023-08-18 11:10:00,149.08,149.31,149.06,149.11,82909.0,142.8624,143.0828,142.8432,142.8911,82909.0
2023-08-18 11:20:00,149.12,149.39,149.08,149.11,66867.0,142.9007,143.1595,142.8624,142.8911,66867.0
2023-08-18 11:30:00,149.09,149.29,149.01,149.15,79772.0,142.872,143.0636,142.7953,142.9295,79772.0
2023-08-18 11:40:00,149.15,149.26,149.01,149.23,53868.0,142.9295,143.0349,142.7953,143.0061,53868.0
2023-08-18 11:50:00,149.24,149.36,149.13,149.3,115048.0,143.0157,143.1307,142.9103,143.0732,115048.0
2023-08-18 12:00:00,149.31,149.5,149.27,149.36,88138.0,143.0828,143.2649,143.0445,143.1307,88138.0
2023-08-18 12:10:00,149.34,149.37,148.72,148.73,317366.0,143.1116,143.1403,142.5174,142.527,317366.0
2023-08-18 12:20:00,148.71,148.86,148.58,148.72,155138.0,142.5078,142.6516,142.3833,142.5174,155138.0
2023-08-18 12:30:00,148.72,148.9,148.67,148.83,89430.0,142.5174,142.6899,142.4695,142.6228,89430.0
2023-08-18 12:40:00,148.83,148.95,148.79,148.85,38472.0,142.6228,142.7378,142.5845,142.642,38472.0
2023-08-18 12:50:00,148.85,148.99,148.79,148.87,60429.0,142.642,142.7762,142.5845,142.6612,60429.0
2023-08-18 13:00:00,148.8,149.02,148.7,148.88,167311.0,142.5941,142.8049,142.4982,142.6707,167311.0
2023-08-18 13:10:00,148.88,148.91,148.73,148.81,73761.0,142.6707,142.6995,142.527,142.6037,73761.0
2023-08-18 13:20:00,148.78,148.96,148.71,148.92,121727.0,142.5749,142.7474,142.5078,142.7091,121727.0
2023-08-18 13:30:00,148.93,148.98,148.8,148.8,45687.0,142.7187,142.7666,142.5941,142.5941,45687.0
2023-08-18 13:40:00,148.8,148.9,148.66,148.85,41773.0,142.5941,142.6899,142.4599,142.642,41773.0
2023-08-18 13:50:00,148.84,148.93,148.72,148.8,43054.0,142.6324,142.7187,142.5174,142.5941,43054.0
2023-08-18 14:00:00,148.8,148.92,148.68,148.68,83982.0,142.5941,142.7091,142.4791,142.4791,83982.0
2023-08-18 14:10:00,148.69,148.75,148.46,148.67,172006.0,142.4887,142.5462,142.2683,142.4695,172006.0
2023-08-18 14:20:00,148.7,148.77,148.56,148.57,90913.0,142.4982,142.5653,142.3641,142.3737,90913.0
2023-08-18 14:30:00,148.57,148.79,148.56,148.71,55468.0,142.3737,142.5845,142.3641,142.5078,55468.0
2023-08-18 14:40:00,148.74,148.83,148.64,148.67,63043.0,142.5366,142.6228,142.4407,142.4695,63043.0
2023-08-18 14:50:00,148.66,148.66,148.48,148.51,64063.0,142.4599,142.4599,142.2874,142.3162,64063.0
2023-08-18 15:00:00,148.51,148.57,148.32,148.45,61581.0,142.3162,142.3737,142.1341,142.2587,61581.0
2023-08-18 15:10:00,148.47,148.5,148.3,148.45,68562.0,142.2778,142.3066,142.1149,142.2587,68562.0
2023-08-18 15:20:00,148.45,148.62,148.44,148.61,78674.0,142.2587,142.4216,142.2491,142.412,78674.0
2023-08-18 15:30:00,148.6,148.79,148.55,148.78,95470.0,142.4024,142.5845,142.3545,142.5749,95470.0
2023-08-18 15:40:00,148.77,149.31,148.77,149.12,187211.0,142.5653,143.0828,142.5653,142.9007,187211.0
2023-08-18 15:50:00,149.15,149.19,148.87,149.01,519501.0,142.9295,142.9678,142.6612,142.7953,519501.0
2023-08-21 09:30:00,149.65,149.9,149.26,149.7,309790.0,143.4086,143.6482,143.0349,143.4565,309790.0
2023-08-21 09:40:00,149.69,149.72,149.04,149.14,123498.0,143.447,143.4757,142.8241,142.9199,123498.0
2023-08-21 09:50:00,149.17,149.25,148.86,149.25,116674.0,142.9486,143.0253,142.6516,143.0253,116674.0
2023-08-21 10:00:00,149.27,149.27,148.85,149.08,101163.0,143.0445,143.0445,142.642,142.8624,101163.0
2023-08-21 10:10:00,149.08,149.22,148.87,149.2,97995.0,142.8624,142.9966,142.6612,142.9774,97995.0
2023-08-21 10:20:00,149.2,149.25,148.81,148.87,111707.0,142.9774,143.0253,142.6037,142.6612,111707.0
2023-08-21 10:30:00,148.88,149.01,148.73,148.89,86148.0,142.6707,142.7953,142.527,142.6803,86148.0
2023-08-21 10:40:00,148.88,149.16,148.87,149.14,92515.0,142.6707,142.9391,142.6612,142.9199,92515.0
2023-08-21 10:50:00,149.15,149.54,149.07,149.5,122655.0,142.9295,143.3032,142.8528,143.2649,122655.0
2023-08-21 11:00:00,149.5,149.54,149.3,149.33,104056.0,143.2649,143.3032,143.0732,143.102,104056.0
2023-08-21 11:10:00,149.36,149.36,148.98,149.09,88651.0,143.1307,143.1307,142.7666,142.872,88651.0
2023-08-21 11:20:00,149.09,149.14,148.94,149.05,57487.0,142.872,142.9199,142.7282,142.8336,57487.0
2023-08-21 11:30:00,149.05,149.05,148.51,148.53,92472.0,142.8336,142.8336,142.3162,142.3353,92472.0
2023-08-21 11:40:00,148.53,148.65,148.18,148.19,107748.0,142.3353,142.4503,141.9999,142.0095,107748.0
2023-08-21 11:50:00,148.17,148.42,148.02,148.33,95082.0,141.9904,142.2299,141.8466,142.1437,95082.0
2023-08-21 12:00:00,148.33,148.5,148.32,148.4,70503.0,142.1437,142.3066,142.1341,142.2108,70503.0
2023-08-21 12:10:00,148.39,148.57,148.28,148.53,67707.0,142.2012,142.3737,142.0958,142.3353,67707.0
2023-08-21 12:20:00,148.52,148.68,148.46,148.67,70355.0,142.3258,142.4791,142.2683,142.4695,70355.0
2023-08-21 12:30:00,148.69,148.73,148.46,148.52,65103.0,142.4887,142.527,142.2683,142.3258,65103.0
2023-08-21 12:40:00,148.5,148.67,148.46,148.51,70880.0,142.3066,142.4695,142.2683,142.3162,70880.0
2023-08-21 12:50:00,148.51,148.57,148.37,148.46,55124.0,142.3162,142.3737,142.182,142.2683,55124.0
2023-08-21 13:00:00,148.47,148.68,148.45,148.64,55800.0,142.2778,142.4791,142.2587,142.4407,55800.0
2023-08-21 13:10:00,148.64,148.74,148.52,148.69,120603.0,142.4407,142.5366,142.3258,142.4887,120603.0
2023-08-21 13:20:00,148.71,148.92,148.7,148.92,90737.0,142.5078,142.7091,142.4982,142.7091,90737.0
2023-08-21 13:30:00,148.92,149.06,148.9,148.91,106461.0,142.7091,142.8432,142.6899,142.6995,106461.0
2023-08-21 13:40:00,148.92,148.98,148.83,148.89,47269.0,142.7091,142.7666,142.6228,142.6803,47269.0
2023-08-21 13:50:00,148.89,148.96,148.84,148.96,82872.0,142.6803,142.7474,142.6324,142.7474,82872.0
2023-08-21 14:00:00,148.97,149.06,148.88,148.94,65753.0,142.757,142.8432,142.6707,142.7282,65753.0
2023-08-21 14:10:00,148.95,149.2,148.95,149.13,93170.0,142.7378,142.9774,142.7378,142.9103,93170.0
2023-08-21 14:20:00,149.13,149.19,149.04,149.06,87030.0,142.9103,142.9678,142.8241,142.8432,87030.0
2023-08-21 14:30:00,149.05,149.17,149.05,149.14,185559.0,142.8336,142.9486,142.8336,142.9199,185559.0
2023-08-21 14:40:00,149.14,149.54,149.12,149.52,101413.0,142.9199,143.3032,142.9007,143.284,101413.0
2023-08-21 14:50:00,149.53,149.57,149.43,149.46,57005.0,143.2936,143.332,143.1978,143.2265,57005.0
2023-08-21 15:00:00,149.47,149.75,149.45,149.71,82093.0,143.2361,143.5045,143.217,143.4661,82093.0
2023-08-21 15:10:00,149.7,150.0,149.68,149.83,146341.0,143.4565,143.744,143.4374,143.5811,146341.0
2023-08-21 15:20:00,149.83,149.94,149.78,149.86,84216.0,143.5811,143.6865,143.5332,143.6099,84216.0
2023-08-21 15:30:00,149.85,149.93,149.72,149.79,111312.0,143.6003,143.6769,143.4757,143.5428,111312.0
2023-08-21 15:40:00,149.8,150.11,149.79,149.88,238479.0,143.5524,143.8494,143.5428,143.629,238479.0
2023-08-21 15:50:00,149.89,149.98,149.44,149.51,602843.0,143.6386,143.7249,143.2074,143.2745,602843.0
2023-08-22 09:30:00,149.26,149.64,149.03,149.48,362214.0,143.0349,143.399,142.8145,143.2457,362214.0
2023-08-22 09:40:00,149.47,149.58,148.82,149.01,170528.0,143.2361,143.3415,142.6132,142.7953,170528.0
2023-08-22 09:50:00,149.04,149.11,148.82,148.89,123268.0,142.8241,142.8911,142.6132,142.6803,123268.0
2023-08-22 10:00:00,148.9,149.01,148.48,148.49,155995.0,142.6899,142.7953,142.2874,142.297,155995.0
2023-08-22 10:10:00,148.48,148.65,148.34,148.44,251054.0,142.2874,142.4503,142.1533,142.2491,251054.0
2023-08-22 10:20:00,148.44,148.48,148.03,148.08,129966.0,142.2491,142.2874,141.8562,141.9041,129966.0
2023-08-22 10:30:00,148.08,148.08,147.7,147.8,160585.0,141.9041,141.9041,141.54,141.6358,160585.0
2023-08-22 10:40:00,147.8,147.82,147.49,147.71,177530.0,141.6358,141.6549,141.3387,141.5495,177530.0
2023-08-22 10:50:00,147.71,147.72,147.11,147.16,226206.0,141.5495,141.5591,140.9746,141.0225,226206.0
2023-08-22 11:00:00,147.17,147.21,146.49,146.53,260210.0,141.0321,141.0704,140.3804,140.4187,260210.0
2023-08-22 11:10:00,146.53,146.85,146.48,146.8,232697.0,140.4187,140.7254,140.3708,140.6775,232697.0
2023-08-22 11:20:00,146.81,146.87,146.61,146.85,113582.0,140.6871,140.7446,140.4954,140.7254,113582.0
2023-08-22 11:30:00,146.87,146.9,146.7,146.76,142082.0,140.7446,140.7733,140.5817,140.6392,142082.0
2023-08-22 11:40:00,146.77,146.83,146.58,146.76,111327.0,140.6487,140.7062,140.4667,140.6392,111327.0
2023-08-22 11:50:00,146.75,146.82,146.64,146.8,77693.0,140.6296,140.6967,140.5242,140.6775,77693.0
2023-08-22 12:00:00,146.8,147.08,146.78,146.91,85685.0,140.6775,140.9458,140.6583,140.7829,85685.0
2023-08-22 12:10:00,146.94,146.98,146.73,146.93,81904.0,140.8116,140.85,140.6104,140.8021,81904.0
2023-08-22 12:20:00,146.92,147.04,146.77,146.93,87339.0,140.7925,140.9075,140.6487,140.8021,87339.0
2023-08-22 12:30:00,146.94,147.06,146.87,147.03,97540.0,140.8116,140.9266,140.7446,140.8979,97540.0
2023-08-22 12:40:00,147.04,147.05,146.6,146.62,90854.0,140.9075,140.9171,140.4858,140.505,90854.0
2023-08-22 12:50:00,146.63,146.9,146.63,146.65,104725.0,140.5146,140.7733,140.5146,140.5337,104725.0
2023-08-22 13:00:00,146.64,146.65,146.34,146.41,133105.0,140.5242,140.5337,140.2367,140.3038,133105.0
2023-08-22 13:10:00,146.41,146.52,146.26,146.41,83995.0,140.3038,140.4092,140.16,140.3038,83995.0
2023-08-22 13:20:00,146.41,146.61,146.4,146.53,56237.0,140.3038,140.4954,140.2942,140.4187,56237.0
2023-08-22 13:30:00,146.54,146.72,146.49,146.6,69335.0,140.4283,140.6008,140.3804,140.4858,69335.0
2023-08-22 13:40:00,146.59,146.59,146.44,146.53,64336.0,140.4762,140.4762,140.3325,140.4187,64336.0
2023-08-22 13:50:00,146.55,146.65,146.46,146.61,58136.0,140.4379,140.5337,140.3517,140.4954,58136.0
2023-08-22 14:00:00,146.61,146.62,146.51,146.56,77671.0,140.4954,140.505,140.3996,140.4475,77671.0
2023-08-22 14:10:00,146.57,146.71,146.52,146.59,102932.0,140.4571,140.5912,140.4092,140.4762,102932.0
2023-08-22 14:20:00,146.59,146.64,146.43,146.49,92953.0,140.4762,140.5242,140.3229,140.3804,92953.0
2023-08-22 14:30:00,146.5,146.66,146.48,146.63,58976.0,140.39,140.5433,140.3708,140.5146,58976.0
2023-08-22 14:40:00,146.62,146.64,146.33,146.38,104876.0,140.505,140.5242,140.2271,140.275,104876.0
2023-08-22 14:50:00,146.37,146.4,146.21,146.39,98279.0,140.2654,140.2942,140.1121,140.2846,98279.0
2023-08-22 15:00:00,146.4,146.54,146.31,146.48,115265.0,140.2942,140.4283,140.2079,140.3708,115265.0
2023-08-22 15:10:00,146.49,146.67,146.45,146.45,149045.0,140.3804,140.5529,140.3421,140.3421,149045.0
2023-08-22 15:20:00,146.46,146.48,146.01,146.06,175843.0,140.3517,140.3708,139.9204,139.9684,175843.0
2023-08-22 15:30:00,146.06,146.06,145.85,145.9,270733.0,139.9684,139.9684,139.7671,139.815,270733.0
2023-08-22 15:40:00,145.91,146.11,145.85,145.91,232835.0,139.8246,140.0163,139.7671,139.8246,232835.0
2023-08-22 15:50:00,145.9,146.42,145.89,146.38,689784.0,139.815,140.3133,139.8054,140.275,689784.0
2023-08-23 09:30:00,146.35,146.41,145.46,146.01,449564.0,140.2463,140.3038,139.3934,139.9204,449564.0
2023-08-23 09:40:00,145.99,146.27,145.7,145.73,292166.0,139.9013,140.1696,139.6234,139.6521,292166.0
2023-08-23 09:50:00,145.73,146.28,145.64,146.26,202185.0,139.6521,140.1792,139.5659,140.16,202185.0
2023-08-23 10:00:00,146.26,146.38,146.0,146.16,137274.0,140.16,140.275,139.9109,140.0642,137274.0
2023-08-23 10:10:00,146.14,146.26,145.99,146.02,110841.0,140.045,140.16,139.9013,139.93,110841.0
2023-08-23 10:20:00,146.03,146.35,145.93,146.31,105975.0,139.9396,140.2463,139.8438,140.2079,105975.0
2023-08-23 10:30:00,146.31,146.39,146.11,146.21,117459.0,140.2079,140.2846,140.0163,140.1121,117459.0
2023-08-23 10:40:00,146.22,146.68,146.22,146.68,168597.0,140.1217,140.5625,140.1217,140.5625,168597.0
2023-08-23 10:50:00,146.67,146.71,146.5,146.63,118899.0,140.5529,140.5912,140.39,140.5146,118899.0
2023-08-23 11:00:00,146.62,146.86,146.48,146.85,263610.0,140.505,140.735,140.3708,140.7254,263610.0
2023-08-23 11:10:00,146.85,146.92,146.74,146.76,179538.0,140.7254,140.7925,140.62,140.6392,179538.0
2023-08-23 11:20:00,146.77,146.83,146.68,146.68,62535.0,140.6487,140.7062,140.5625,140.5625,62535.0
2023-08-23 11:30:00,146.69,146.83,146.63,146.82,88196.0,140.5721,140.7062,140.5146,140.6967,88196.0
2023-08-23 11:40:00,146.82,146.9,146.65,146.75,81255.0,140.6967,140.7733,140.5337,140.6296,81255.0
2023-08-23 11:50:00,146.74,146.98,146.69,146.84,67401.0,140.62,140.85,140.5721,140.7158,67401.0
2023-08-23 12:00:00,146.85,146.89,146.76,146.77,42896.0,140.7254,140.7637,140.6392,140.6487,42896.0
2023-08-23 12:10:00,146.76,146.97,146.73,146.92,63851.0,140.6392,140.8404,140.6104,140.7925,63851.0
2023-08-23 12:20:00,146.92,147.04,146.86,146.94,63455.0,140.7925,140.9075,140.735,140.8116,63455.0
2023-08-23 12:30:00,146.95,146.96,146.74,146.78,61175.0,140.8212,140.8308,140.62,140.6583,61175.0
2023-08-23 12:40:00,146.78,146.85,146.71,146.75,56386.0,140.6583,140.7254,140.5912,140.6296,56386.0
2023-08-23 12:50:00,146.75,146.8,146.62,146.69,50548.0,140.6296,140.6775,140.505,140.5721,50548.0
2023-08-23 13:00:00,146.69,146.96,146.66,146.94,47982.0,140.5721,140.8308,140.5433,140.8116,47982.0
2023-08-23 13:10:00,146.96,147.3,146.95,147.29,98555.0,140.8308,141.1566,140.8212,141.1471,98555.0
2023-08-23 13:20:00,147.3,147.47,147.26,147.37,253760.0,141.1566,141.3195,141.1183,141.2237,253760.0
2023-08-23 13:30:00,147.37,147.58,147.36,147.43,100102.0,141.2237,141.425,141.2141,141.2812,100102.0
2023-08-23 13:40:00,147.43,147.48,147.38,147.44,83892.0,141.2812,141.3291,141.2333,141.2908,83892.0
2023-08-23 13:50:00,147.43,147.59,147.43,147.52,144952.0,141.2812,141.4345,141.2812,141.3675,144952.0
2023-08-23 14:00:00,147.52,147.57,147.35,147.37,111206.0,141.3675,141.4154,141.2046,141.2237,111206.0
2023-08-23 14:10:00,147.37,147.4,147.22,147.29,85059.0,141.2237,141.2525,141.08,141.1471,85059.0
2023-08-23 14:20:00,147.3,147.3,147.13,147.23,87671.0,141.1566,141.1566,140.9937,141.0896,87671.0
2023-08-23 14:30:00,147.24,147.26,147.03,147.05,59440.0,141.0991,141.1183,140.8979,140.9171,59440.0
2023-08-23 14:40:00,147.04,147.17,147.01,147.15,61513.0,140.9075,141.0321,140.8787,141.0129,61513.0
2023-08-23 14:50:00,147.14,147.25,147.08,147.11,62086.0,141.0033,141.1087,140.9458,140.9746,62086.0
2023-08-23 15:00:00,147.09,147.3,147.04,147.18,57222.0,140.9554,141.1566,140.9075,141.0416,57222.0
2023-08-23 15:10:00,147.17,147.21,147.09,147.11,72123.0,141.0321,141.0704,140.9554,140.9746,72123.0
2023-08-23 15:20:00,147.11,147.17,147.01,147.15,61780.0,140.9746,141.0321,140.8787,141.0129,61780.0
2023-08-23 15:30:00,147.13,147.26,147.07,147.21,98737.0,140.9937,141.1183,140.9362,141.0704,98737.0
2023-08-23 15:40:00,147.21,147.43,147.21,147.34,114378.0,141.0704,141.2812,141.0704,141.195,114378.0
2023-08-23 15:50:00,147.35,147.41,147.24,147.38,383975.0,141.2046,141.262,141.0991,141.2333,383975.0
2023-08-24 09:30:00,147.5,148.45,147.32,148.31,266128.0,141.3483,142.2587,141.1758,142.1245,266128.0
2023-08-24 09:40:00,148.29,148.64,147.8,148.57,106627.0,142.1053,142.4407,141.6358,142.3737,106627.0
2023-08-24 09:50:00,148.57,149.34,148.45,149.27,167599.0,142.3737,143.1116,142.2587,143.0445,167599.0
2023-08-24 10:00:00,149.26,149.41,148.74,148.75,137790.0,143.0349,143.1786,142.5366,142.5462,137790.0
2023-08-24 10:10:00,148.76,148.81,148.44,148.76,121530.0,142.5557,142.6037,142.2491,142.5557,121530.0
2023-08-24 10:20:00,148.74,149.03,148.62,148.86,84357.0,142.5366,142.8145,142.4216,142.6516,84357.0
2023-08-24 10:30:00,148.87,148.9,148.56,148.88,84683.0,142.6612,142.6899,142.3641,142.6707,84683.0
2023-08-24 10:40:00,148.87,148.93,148.27,148.35,124068.0,142.6612,142.7187,142.0862,142.1628,124068.0
2023-08-24 10:50:00,148.36,148.44,148.03,148.12,122999.0,142.1724,142.2491,141.8562,141.9424,122999.0
2023-08-24 11:00:00,148.12,148.13,147.8,147.92,142795.0,141.9424,141.952,141.6358,141.7508,142795.0
2023-08-24 11:10:00,147.92,148.04,147.71,147.77,76228.0,141.7508,141.8658,141.5495,141.607,76228.0
2023-08-24 11:20:00,147.75,147.86,147.65,147.76,67875.0,141.5879,141.6933,141.492,141.5975,67875.0
2023-08-24 11:30:00,147.75,147.75,147.49,147.52,56789.0,141.5879,141.5879,141.3387,141.3675,56789.0
2023-08-24 11:40:00,147.53,147.62,147.38,147.51,64010.0,141.377,141.4633,141.2333,141.3579,64010.0
2023-08-24 11:50:00,147.5,147.62,147.4,147.41,57935.0,141.3483,141.4633,141.2525,141.262,57935.0
2023-08-24 12:00:00,147.4,147.71,147.36,147.6,61592.0,141.2525,141.5495,141.2141,141.4441,61592.0
2023-08-24 12:10:00,147.58,147.81,147.56,147.61,52541.0,141.425,141.6454,141.4058,141.4537,52541.0
2023-08-24 12:20:00,147.61,147.87,147.6,147.73,48715.0,141.4537,141.7029,141.4441,141.5687,48715.0
2023-08-24 12:30:00,147.72,147.79,147.64,147.67,35943.0,141.5591,141.6262,141.4825,141.5112,35943.0
2023-08-24 12:40:00,147.67,147.86,147.66,147.77,39995.0,141.5112,141.6933,141.5016,141.607,39995.0
2023-08-24 12:50:00,147.78,147.82,147.43,147.45,77148.0,141.6166,141.6549,141.2812,141.3004,77148.0
2023-08-24 13:00:00,147.46,147.51,147.32,147.43,50925.0,141.31,141.3579,141.1758,141.2812,50925.0
2023-08-24 13:10:00,147.43,147.45,147.09,147.14,94450.0,141.2812,141.3004,140.9554,141.0033,94450.0
2023-08-24 13:20:00,147.15,147.2,147.05,147.15,62813.0,141.0129,141.0608,140.9171,141.0129,62813.0
2023-08-24 13:30:00,147.14,147.46,147.1,147.45,46210.0,141.0033,141.31,140.965,141.3004,46210.0
2023-08-24 13:40:00,147.47,147.56,147.31,147.44,73879.0,141.3195,141.4058,141.1662,141.2908,73879.0
2023-08-24 13:50:00,147.43,147.49,147.38,147.4,47734.0,141.2812,141.3387,141.2333,141.2525,47734.0
2023-08-24 14:00:00,147.41,147.54,147.33,147.41,41639.0,141.262,141.3866,141.1854,141.262,41639.0
2023-08-24 14:10:00,147.4,147.43,147.24,147.25,58718.0,141.2525,141.2812,141.0991,141.1087,58718.0
2023-08-24 14:20:00,147.25,147.37,147.24,147.31,51730.0,141.1087,141.2237,141.0991,141.1662,51730.0
2023-08-24 14:30:00,147.31,147.41,147.1,147.17,74167.0,141.1662,141.262,140.965,141.0321,74167.0
2023-08-24 14:40:00,147.15,147.28,147.06,147.17,105164.0,141.0129,141.1375,140.9266,141.0321,105164.0
2023-08-24 14:50:00,147.16,147.4,147.16,147.28,74187.0,141.0225,141.2525,141.0225,141.1375,74187.0
2023-08-24 15:00:00,147.26,147.44,147.2,147.4,100757.0,141.1183,141.2908,141.0608,141.2525,100757.0
2023-08-24 15:10:00,147.38,147.48,147.31,147.44,96221.0,141.2333,141.3291,141.1662,141.2908,96221.0
2023-08-24 15:20:00,147.44,147.62,147.33,147.38,104762.0,141.2908,141.4633,141.1854,141.2333,104762.0
2023-08-24 15:30:00,147.39,147.51,147.3,147.31,118253.0,141.2429,141.3579,141.1566,141.1662,118253.0
2023-08-24 15:40:00,147.31,147.41,146.98,147.11,208012.0,141.1662,141.262,140.85,140.9746,208012.0
2023-08-24 15:50:00,147.12,147.41,147.08,147.22,625701.0,140.9841,141.262,140.9458,141.08,625701.0
2023-08-25 09:30:00,147.28,148.62,147.28,148.14,362743.0,141.1375,142.4216,141.1375,141.9616,362743.0
2023-08-25 09:40:00,148.15,148.15,147.12,147.16,277339.0,141.9712,141.9712,140.9841,141.0225,277339.0
2023-08-25 09:50:00,147.19,147.2,146.74,147.03,111407.0,141.0512,141.0608,140.62,140.8979,111407.0
2023-08-25 10:00:00,147.09,147.38,146.7,146.89,131314.0,140.9554,141.2333,140.5817,140.7637,131314.0
2023-08-25 10:10:00,146.92,147.47,146.77,146.78,201577.0,140.7925,141.3195,140.6487,140.6583,201577.0
2023-08-25 10:20:00,146.8,146.83,146.09,146.3,146440.0,140.6775,140.7062,139.9971,140.1983,146440.0
2023-08-25 10:30:00,146.26,146.31,145.93,146.08,204004.0,140.16,140.2079,139.8438,139.9875,204004.0
2023-08-25 10:40:00,146.1,146.35,145.85,146.03,214723.0,140.0067,140.2463,139.7671,139.9396,214723.0
2023-08-25 10:50:00,146.04,146.29,146.01,146.05,78439.0,139.9492,140.1888,139.9204,139.9588,78439.0
2023-08-25 11:00:00,146.05,146.76,146.0,146.7,128696.0,139.9588,140.6392,139.9109,140.5817,128696.0
2023-08-25 11:10:00,146.71,146.85,146.43,146.62,69050.0,140.5912,140.7254,140.3229,140.505,69050.0
2023-08-25 11:20:00,146.64,147.08,146.37,147.07,71526.0,140.5242,140.9458,140.2654,140.9362,71526.0
2023-08-25 11:30:00,147.07,147.42,146.86,147.31,88747.0,140.9362,141.2716,140.735,141.1662,88747.0
2023-08-25 11:40:00,147.3,147.3,146.86,146.94,79702.0,141.1566,141.1566,140.735,140.8116,79702.0
2023-08-25 11:50:00,146.94,147.06,146.62,146.82,67724.0,140.8116,140.9266,140.505,140.6967,67724.0
2023-08-25 12:00:00,146.8,147.01,146.8,146.91,61465.0,140.6775,140.8787,140.6775,140.7829,61465.0
2023-08-25 12:10:00,146.9,147.03,146.78,146.94,61450.0,140.7733,140.8979,140.6583,140.8116,61450.0
2023-08-25 12:20:00,146.95,147.41,146.92,147.41,57276.0,140.8212,141.262,140.7925,141.262,57276.0
2023-08-25 12:30:00,147.4,147.52,147.21,147.26,66069.0,141.2525,141.3675,141.0704,141.1183,66069.0
2023-08-25 12:40:00,147.25,147.31,147.04,147.11,47572.0,141.1087,141.1662,140.9075,140.9746,47572.0
2023-08-25 12:50:00,147.13,147.16,146.88,147.13,52482.0,140.9937,141.0225,140.7542,140.9937,52482.0
2023-08-25 13:00:00,147.15,147.18,146.88,146.88,41535.0,141.0129,141.0416,140.7542,140.7542,41535.0
2023-08-25 13:10:00,146.86,147.09,146.77,146.88,61548.0,140.735,140.9554,140.6487,140.7542,61548.0
2023-08-25 13:20:00,146.89,146.89,146.63,146.79,57823.0,140.7637,140.7637,140.5146,140.6679,57823.0
2023-08-25 13:30:00,146.81,146.81,146.51,146.51,53852.0,140.6871,140.6871,140.3996,140.3996,53852.0
2023-08-25 13:40:00,146.51,146.67,146.46,146.48,57762.0,140.3996,140.5529,140.3517,140.3708,57762.0
2023-08-25 13:50:00,146.5,146.74,146.47,146.67,70837.0,140.39,140.62,140.3613,140.5529,70837.0
2023-08-25 14:00:00,146.66,146.87,146.65,146.79,80174.0,140.5433,140.7446,140.5337,140.6679,80174.0
2023-08-25 14:10:00,146.79,146.99,146.67,146.97,68496.0,140.6679,140.8596,140.5529,140.8404,68496.0
2023-08-25 14:20:00,146.98,147.23,146.98,147.23,63008.0,140.85,141.0896,140.85,141.0896,63008.0
2023-08-25 14:30:00,147.26,147.41,147.22,147.23,91612.0,141.1183,141.262,141.08,141.0896,91612.0
2023-08-25 14:40:00,147.25,147.32,146.96,147.07,74782.0,141.1087,141.1758,140.8308,140.9362,74782.0
2023-08-25 14:50:00,147.07,147.24,147.03,147.2,45892.0,140.9362,141.0991,140.8979,141.0608,45892.0
2023-08-25 15:00:00,147.24,147.4,147.05,147.22,72999.0,141.0991,141.2525,140.9171,141.08,72999.0
2023-08-25 15:10:00,147.24,147.3,147.09,147.13,49958.0,141.0991,141.1566,140.9554,140.9937,49958.0
2023-08-25 15:20:00,147.15,147.35,147.15,147.2,61705.0,141.0129,141.2046,141.0129,141.0608,61705.0
2023-08-25 15:30:00,147.2,147.3,147.04,147.17,78249.0,141.0608,141.1566,140.9075,141.0321,78249.0
2023-08-25 15:40:00,147.17,147.26,146.96,146.96,81431.0,141.0321,141.1183,140.8308,140.8308,81431.0
2023-08-25 15:50:00,146.96,147.1,146.79,147.05,429513.0,140.8308,140.965,140.6679,140.9171,429513.0
2023-08-28 09:30:00,147.57,147.91,147.13,147.71,237998.0,141.4154,141.7412,140.9937,141.5495,237998.0
2023-08-28 09:40:00,147.7,148.35,147.59,148.26,165173.0,141.54,142.1628,141.4345,142.0766,165173.0
2023-08-28 09:50:00,148.25,148.61,148.18,148.44,93095.0,142.067,142.412,141.9999,142.2491,93095.0
2023-08-28 10:00:00,148.46,148.48,148.17,148.31,88967.0,142.2683,142.2874,141.9904,142.1245,88967.0
2023-08-28 10:10:00,148.32,148.38,148.0,148.17,74761.0,142.1341,142.1916,141.8274,141.9904,74761.0
2023-08-28 10:20:00,148.17,148.29,148.08,148.28,79954.0,141.9904,142.1053,141.9041,142.0958,79954.0
2023-08-28 10:30:00,148.29,148.5,148.24,148.27,142068.0,142.1053,142.3066,142.0574,142.0862,142068.0
2023-08-28 10:40:00,148.27,148.44,148.21,148.23,84522.0,142.0862,142.2491,142.0287,142.0478,84522.0
2023-08-28 10:50:00,148.24,148.33,147.77,147.9,88961.0,142.0574,142.1437,141.607,141.7316,88961.0
2023-08-28 11:00:00,147.89,147.89,147.69,147.8,46744.0,141.722,141.722,141.5304,141.6358,46744.0
2023-08-28 11:10:00,147.79,147.87,147.71,147.84,41899.0,141.6262,141.7029,141.5495,141.6741,41899.0
2023-08-28 11:20:00,147.85,148.0,147.75,147.82,55447.0,141.6837,141.8274,141.5879,141.6549,55447.0
2023-08-28 11:30:00,147.83,147.92,147.68,147.8,40023.0,141.6645,141.7508,141.5208,141.6358,40023.0
2023-08-28 11:40:00,147.82,147.85,147.59,147.69,48823.0,141.6549,141.6837,141.4345,141.5304,48823.0
2023-08-28 11:50:00,147.66,147.81,147.62,147.81,32023.0,141.5016,141.6454,141.4633,141.6454,32023.0
2023-08-28 12:00:00,147.82,147.92,147.75,147.87,32566.0,141.6549,141.7508,141.5879,141.7029,32566.0
2023-08-28 12:10:00,147.88,148.08,147.77,147.78,65766.0,141.7124,141.9041,141.607,141.6166,65766.0
2023-08-28 12:20:00,147.76,147.88,147.69,147.83,46455.0,141.5975,141.7124,141.5304,141.6645,46455.0
2023-08-28 12:30:00,147.83,147.85,147.67,147.76,36245.0,141.6645,141.6837,141.5112,141.5975,36245.0
2023-08-28 12:40:00,147.76,148.01,147.71,147.96,56986.0,141.5975,141.837,141.5495,141.7891,56986.0
2023-08-28 12:50:00,147.95,148.33,147.95,148.31,96737.0,141.7795,142.1437,141.7795,142.1245,96737.0
2023-08-28 13:00:00,148.3,148.47,148.28,148.33,62911.0,142.1149,142.2778,142.0958,142.1437,62911.0
2023-08-28 13:10:00,148.32,148.46,148.22,148.24,44043.0,142.1341,142.2683,142.0383,142.0574,44043.0
2023-08-28 13:20:00,148.27,148.32,148.12,148.16,63351.0,142.0862,142.1341,141.9424,141.9808,63351.0
2023-08-28 13:30:00,148.16,148.22,148.07,148.08,45107.0,141.9808,142.0383,141.8945,141.9041,45107.0
2023-08-28 13:40:00,148.09,148.17,147.93,147.96,37038.0,141.9137,141.9904,141.7604,141.7891,37038.0
2023-08-28 13:50:00,147.96,148.04,147.6,147.73,63469.0,141.7891,141.8658,141.4441,141.5687,63469.0
2023-08-28 14:00:00,147.71,147.71,147.51,147.62,53155.0,141.5495,141.5495,141.3579,141.4633,53155.0
2023-08-28 14:10:00,147.61,147.63,147.5,147.52,47672.0,141.4537,141.4729,141.3483,141.3675,47672.0
2023-08-28 14:20:00,147.53,147.66,147.53,147.58,40636.0,141.377,141.5016,141.377,141.425,40636.0
2023-08-28 14:30:00,147.59,147.75,147.45,147.5,74310.0,141.4345,141.5879,141.3004,141.3483,74310.0
2023-08-28 14:40:00,147.51,147.64,147.48,147.56,54117.0,141.3579,141.4825,141.3291,141.4058,54117.0
2023-08-28 14:50:00,147.56,147.7,147.38,147.43,161940.0,141.4058,141.54,141.2333,141.2812,161940.0
2023-08-28 15:00:00,147.44,147.59,147.36,147.55,116096.0,141.2908,141.4345,141.2141,141.3962,116096.0
2023-08-28 15:10:00,147.54,147.56,147.31,147.43,93669.0,141.3866,141.4058,141.1662,141.2812,93669.0
2023-08-28 15:20:00,147.43,147.43,147.21,147.26,77851.0,141.2812,141.2812,141.0704,141.1183,77851.0
2023-08-28 15:30:00,147.25,147.38,147.21,147.3,88077.0,141.1087,141.2333,141.0704,141.1566,88077.0
2023-08-28 15:40:00,147.3,147.77,147.25,147.57,175504.0,141.1566,141.607,141.1087,141.4154,175504.0
2023-08-28 15:50:00,147.56,147.67,147.39,147.53,340605.0,141.4058,141.5112,141.2429,141.377,340605.0
2023-08-29 09:30:00,147.71,147.8,147.18,147.57,224234.0,141.5495,141.6358,141.0416,141.4154,224234.0
2023-08-29 09:40:00,147.57,148.23,147.48,147.92,183197.0,141.4154,142.0478,141.3291,141.7508,183197.0
2023-08-29 09:50:00,147.94,148.06,147.78,147.93,64728.0,141.7699,141.8849,141.6166,141.7604,64728.0
2023-08-29 10:00:00,147.93,148.23,147.83,147.83,145379.0,141.7604,142.0478,141.6645,141.6645,145379.0
2023-08-29 10:10:00,147.83,148.0,147.56,147.91,109425.0,141.6645,141.8274,141.4058,141.7412,109425.0
2023-08-29 10:20:00,147.89,148.04,147.83,147.92,104193.0,141.722,141.8658,141.6645,141.7508,104193.0
2023-08-29 10:30:00,147.93,148.14,147.61,147.61,131131.0,141.7604,141.9616,141.4537,141.4537,131131.0
2023-08-29 10:40:00,147.61,147.67,147.47,147.65,125234.0,141.4537,141.5112,141.3195,141.492,125234.0
2023-08-29 10:50:00,147.65,147.85,147.5,147.6,72781.0,141.492,141.6837,141.3483,141.4441,72781.0
2023-08-29 11:00:00,147.6,147.79,147.43,147.79,102900.0,141.4441,141.6262,141.2812,141.6262,102900.0
2023-08-29 11:10:00,147.79,148.06,147.72,148.0,59635.0,141.6262,141.8849,141.5591,141.8274,59635.0
2023-08-29 11:20:00,148.01,148.18,147.99,148.15,66061.0,141.837,141.9999,141.8179,141.9712,66061.0
2023-08-29 11:30:00,148.16,148.35,148.05,148.27,107526.0,141.9808,142.1628,141.8754,142.0862,107526.0
2023-08-29 11:40:00,148.26,148.42,148.14,148.16,55297.0,142.0766,142.2299,141.9616,141.9808,55297.0
2023-08-29 11:50:00,148.17,148.37,148.16,148.25,44096.0,141.9904,142.182,141.9808,142.067,44096.0
2023-08-29 12:00:00,148.26,148.44,148.25,148.36,65123.0,142.0766,142.2491,142.067,142.1724,65123.0
2023-08-29 12:10:00,148.38,148.49,148.33,148.39,61873.0,142.1916,142.297,142.1437,142.2012,61873.0
2023-08-29 12:20:00,148.39,148.69,148.36,148.56,64656.0,142.2012,142.4887,142.1724,142.3641,64656.0
2023-08-29 12:30:00,148.58,148.58,148.37,148.37,57922.0,142.3833,142.3833,142.182,142.182,57922.0
2023-08-29 12:40:00,148.4,148.4,148.3,148.33,36492.0,142.2108,142.2108,142.1149,142.1437,36492.0
2023-08-29 12:50:00,148.33,148.43,148.21,148.43,44364.0,142.1437,142.2395,142.0287,142.2395,44364.0
2023-08-29 13:00:00,148.43,148.65,148.4,148.65,54662.0,142.2395,142.4503,142.2108,142.4503,54662.0
2023-08-29 13:10:00,148.66,148.81,148.56,148.64,61365.0,142.4599,142.6037,142.3641,142.4407,61365.0
2023-08-29 13:20:00,148.63,148.79,148.6,148.76,48874.0,142.4312,142.5845,142.4024,142.5557,48874.0
2023-08-29 13:30:00,148.77,148.85,148.63,148.81,50031.0,142.5653,142.642,142.4312,142.6037,50031.0
2023-08-29 13:40:00,148.8,148.83,148.71,148.82,29001.0,142.5941,142.6228,142.5078,142.6132,29001.0
2023-08-29 13:50:00,148.82,148.83,148.54,148.66,98083.0,142.6132,142.6228,142.3449,142.4599,98083.0
2023-08-29 14:00:00,148.67,148.72,148.59,148.65,56158.0,142.4695,142.5174,142.3928,142.4503,56158.0
2023-08-29 14:10:00,148.64,148.65,148.34,148.4,53652.0,142.4407,142.4503,142.1533,142.2108,53652.0
2023-08-29 14:20:00,148.41,148.48,148.3,148.37,63201.0,142.2203,142.2874,142.1149,142.182,63201.0
2023-08-29 14:30:00,148.38,148.66,148.35,148.48,69432.0,142.1916,142.4599,142.1628,142.2874,69432.0
2023-08-29 14:40:00,148.47,148.69,148.45,148.6,55008.0,142.2778,142.4887,142.2587,142.4024,55008.0
2023-08-29 14:50:00,148.59,148.6,148.38,148.44,126638.0,142.3928,142.4024,142.1916,142.2491,126638.0
2023-08-29 15:00:00,148.44,148.5,148.29,148.3,105623.0,142.2491,142.3066,142.1053,142.1149,105623.0
2023-08-29 15:10:00,148.29,148.47,148.18,148.44,98278.0,142.1053,142.2778,141.9999,142.2491,98278.0
2023-08-29 15:20:00,148.43,148.51,148.37,148.47,71789.0,142.2395,142.3162,142.182,142.2778,71789.0
2023-08-29 15:30:00,148.46,148.48,148.38,148.45,130567.0,142.2683,142.2874,142.1916,142.2587,130567.0
2023-08-29 15:40:00,148.45,148.74,148.43,148.63,147507.0,142.2587,142.5366,142.2395,142.4312,147507.0
2023-08-29 15:50:00,148.64,148.82,148.5,148.76,418306.0,142.4407,142.6132,142.3066,142.5557,418306.0
2023-08-30 09:30:00,148.62,148.96,148.43,148.6,219603.0,142.4216,142.7474,142.2395,142.4024,219603.0
2023-08-30 09:40:00,148.64,149.15,148.53,149.0,161646.0,142.4407,142.9295,142.3353,142.7857,161646.0
2023-08-30 09:50:00,149.02,149.1,148.81,149.03,79854.0,142.8049,142.8816,142.6037,142.8145,79854.0
2023-08-30 10:00:00,149.02,149.04,148.59,148.63,100474.0,142.8049,142.8241,142.3928,142.4312,100474.0
2023-08-30 10:10:00,148.63,148.63,147.96,148.01,180719.0,142.4312,142.4312,141.7891,141.837,180719.0
2023-08-30 10:20:00,148.01,148.04,147.37,147.47,188003.0,141.837,141.8658,141.2237,141.3195,188003.0
2023-08-30 10:30:00,147.46,147.58,147.29,147.32,130305.0,141.31,141.425,141.1471,141.1758,130305.0
2023-08-30 10:40:00,147.32,147.56,147.19,147.52,153978.0,141.1758,141.4058,141.0512,141.3675,153978.0
2023-08-30 10:50:00,147.52,147.9,147.49,147.84,183231.0,141.3675,141.7316,141.3387,141.6741,183231.0
2023-08-30 11:00:00,147.85,147.99,147.74,147.89,111468.0,141.6837,141.8179,141.5783,141.722,111468.0
2023-08-30 11:10:00,147.85,147.86,147.68,147.71,71156.0,141.6837,141.6933,141.5208,141.5495,71156.0
2023-08-30 11:20:00,147.72,147.9,147.63,147.9,58490.0,141.5591,141.7316,141.4729,141.7316,58490.0
2023-08-30 11:30:00,147.89,147.97,147.79,147.94,55120.0,141.722,141.7987,141.6262,141.7699,55120.0
2023-08-30 11:40:00,147.94,148.0,147.68,147.71,47691.0,141.7699,141.8274,141.5208,141.5495,47691.0
2023-08-30 11:50:00,147.72,147.94,147.6,147.87,46263.0,141.5591,141.7699,141.4441,141.7029,46263.0
2023-08-30 12:00:00,147.87,147.87,147.74,147.79,69068.0,141.7029,141.7029,141.5783,141.6262,69068.0
2023-08-30 12:10:00,147.84,148.0,147.76,147.93,50504.0,141.6741,141.8274,141.5975,141.7604,50504.0
2023-08-30 12:20:00,147.93,148.01,147.83,147.97,42759.0,141.7604,141.837,141.6645,141.7987,42759.0
2023-08-30 12:30:00,148.0,148.06,147.89,147.96,32528.0,141.8274,141.8849,141.722,141.7891,32528.0
2023-08-30 12:40:00,147.97,148.15,147.95,148.08,43132.0,141.7987,141.9712,141.7795,141.9041,43132.0
2023-08-30 12:50:00,148.07,148.13,148.01,148.08,33690.0,141.8945,141.952,141.837,141.9041,33690.0
2023-08-30 13:00:00,148.08,148.19,148.02,148.14,27925.0,141.9041,142.0095,141.8466,141.9616,27925.0
2023-08-30 13:10:00,148.13,148.18,148.08,148.16,33887.0,141.952,141.9999,141.9041,141.9808,33887.0
2023-08-30 13:20:00,148.16,148.26,148.04,148.05,53295.0,141.9808,142.0766,141.8658,141.8754,53295.0
2023-08-30 13:30:00,148.05,148.21,148.04,148.12,46725.0,141.8754,142.0287,141.8658,141.9424,46725.0
2023-08-30 13:40:00,148.1,148.15,148.03,148.11,47638.0,141.9233,141.9712,141.8562,141.9329,47638.0
2023-08-30 13:50:00,148.1,148.1,147.8,147.92,68321.0,141.9233,141.9233,141.6358,141.7508,68321.0
2023-08-30 14:00:00,147.92,147.96,147.74,147.78,48620.0,141.7508,141.7891,141.5783,141.6166,48620.0
2023-08-30 14:10:00,147.77,147.88,147.67,147.71,69009.0,141.607,141.7124,141.5112,141.5495,69009.0
2023-08-30 14:20:00,147.71,147.9,147.6,147.8,94116.0,141.5495,141.7316,141.4441,141.6358,94116.0
2023-08-30 14:30:00,147.8,147.86,147.74,147.82,48944.0,141.6358,141.6933,141.5783,141.6549,48944.0
2023-08-30 14:40:00,147.81,148.02,147.8,147.98,50377.0,141.6454,141.8466,141.6358,141.8083,50377.0
2023-08-30 14:50:00,147.99,148.15,147.95,148.15,72530.0,141.8179,141.9712,141.7795,141.9712,72530.0
2023-08-30 15:00:00,148.17,148.29,148.13,148.27,72376.0,141.9904,142.1053,141.952,142.0862,72376.0
2023-08-30 15:10:00,148.27,148.35,148.03,148.06,67718.0,142.0862,142.1628,141.8562,141.8849,67718.0
2023-08-30 15:20:00,148.06,148.22,148.01,148.17,60782.0,141.8849,142.0383,141.837,141.9904,60782.0
2023-08-30 15:30:00,148.17,148.32,148.1,148.13,92958.0,141.9904,142.1341,141.9233,141.952,92958.0
2023-08-30 15:40:00,148.13,148.13,147.95,148.0,89095.0,141.952,141.952,141.7795,141.8274,89095.0
2023-08-30 15:50:00,148.0,148.23,147.92,148.17,343498.0,141.8274,142.0478,141.7508,141.9904,343498.0
2023-08-31 09:30:00,148.26,148.35,147.43,147.83,289039.0,142.0766,142.1628,141.2812,141.6645,289039.0
2023-08-31 09:40:00,147.82,148.05,147.35,147.7,198596.0,141.6549,141.8754,141.2046,141.54,198596.0
2023-08-31 09:50:00,147.7,147.92,147.65,147.83,192063.0,141.54,141.7508,141.492,141.6645,192063.0
2023-08-31 10:00:00,147.83,148.04,147.74,147.79,84856.0,141.6645,141.8658,141.5783,141.6262,84856.0
2023-08-31 10:10:00,147.8,147.8,147.41,147.42,315491.0,141.6358,141.6358,141.262,141.2716,315491.0
2023-08-31 10:20:00,147.43,147.62,147.15,147.45,323177.0,141.2812,141.4633,141.0129,141.3004,323177.0
2023-08-31 10:30:00,147.43,147.6,147.39,147.5,102644.0,141.2812,141.4441,141.2429,141.3483,102644.0
2023-08-31 10:40:00,147.52,147.57,147.32,147.34,106205.0,141.3675,141.4154,141.1758,141.195,106205.0
2023-08-31 10:50:00,147.34,147.34,147.07,147.24,152995.0,141.195,141.195,140.9362,141.0991,152995.0
2023-08-31 11:00:00,147.23,147.33,146.88,146.99,112785.0,141.0896,141.1854,140.7542,140.8596,112785.0
2023-08-31 11:10:00,146.99,147.08,146.69,146.76,232588.0,140.8596,140.9458,140.5721,140.6392,232588.0
2023-08-31 11:20:00,146.76,147.07,146.73,147.03,141329.0,140.6392,140.9362,140.6104,140.8979,141329.0
2023-08-31 11:30:00,147.03,147.04,146.83,146.98,113998.0,140.8979,140.9075,140.7062,140.85,113998.0
2023-08-31 11:40:00,146.96,147.02,146.83,146.95,158577.0,140.8308,140.8883,140.7062,140.8212,158577.0
2023-08-31 11:50:00,146.94,147.09,146.91,146.99,113613.0,140.8116,140.9554,140.7829,140.8596,113613.0
2023-08-31 12:00:00,146.98,146.98,146.82,146.82,69336.0,140.85,140.85,140.6967,140.6967,69336.0
2023-08-31 12:10:00,146.82,146.96,146.78,146.78,77849.0,140.6967,140.8308,140.6583,140.6583,77849.0
2023-08-31 12:20:00,146.78,146.91,146.63,146.72,120847.0,140.6583,140.7829,140.5146,140.6008,120847.0
2023-08-31 12:30:00,146.72,146.8,146.68,146.7,37553.0,140.6008,140.6775,140.5625,140.5817,37553.0
2023-08-31 12:40:00,146.7,146.75,146.42,146.48,114303.0,140.5817,140.6296,140.3133,140.3708,114303.0
2023-08-31 12:50:00,146.48,146.6,146.45,146.55,64216.0,140.3708,140.4858,140.3421,140.4379,64216.0
2023-08-31 13:00:00,146.54,146.79,146.47,146.76,99270.0,140.4283,140.6679,140.3613,140.6392,99270.0
2023-08-31 13:10:00,146.78,146.87,146.77,146.85,96404.0,140.6583,140.7446,140.6487,140.7254,96404.0
2023-08-31 13:20:00,146.85,146.92,146.73,146.91,72603.0,140.7254,140.7925,140.6104,140.7829,72603.0
2023-08-31 13:30:00,146.91,146.94,146.72,146.72,90887.0,140.7829,140.8116,140.6008,140.6008,90887.0
2023-08-31 13:40:00,146.7,146.77,146.65,146.66,99761.0,140.5817,140.6487,140.5337,140.5433,99761.0
2023-08-31 13:50:00,146.67,146.75,146.66,146.74,51623.0,140.5529,140.6296,140.5433,140.62,51623.0
2023-08-31 14:00:00,146.73,146.88,146.72,146.82,79305.0,140.6104,140.7542,140.6008,140.6967,79305.0
2023-08-31 14:10:00,146.82,146.96,146.8,146.83,100075.0,140.6967,140.8308,140.6775,140.7062,100075.0
2023-08-31 14:20:00,146.82,146.84,146.73,146.79,78237.0,140.6967,140.7158,140.6104,140.6679,78237.0
2023-08-31 14:30:00,146.8,146.8,146.36,146.53,166223.0,140.6775,140.6775,140.2558,140.4187,166223.0
2023-08-31 14:40:00,146.53,146.55,146.08,146.09,139090.0,140.4187,140.4379,139.9875,139.9971,139090.0
2023-08-31 14:50:00,146.09,146.16,145.99,146.07,174316.0,139.9971,140.0642,139.9013,139.9779,174316.0
2023-08-31 15:00:00,146.07,146.25,146.03,146.04,122928.0,139.9779,140.1504,139.9396,139.9492,122928.0
2023-08-31 15:10:00,146.03,146.08,145.97,146.08,129724.0,139.9396,139.9875,139.8821,139.9875,129724.0
2023-08-31 15:20:00,146.07,146.18,145.96,146.01,195793.0,139.9779,140.0833,139.8725,139.9204,195793.0
2023-08-31 15:30:00,146.01,146.14,146.0,146.12,130489.0,139.9204,140.045,139.9109,140.0258,130489.0
2023-08-31 15:40:00,146.13,146.28,146.11,146.27,217106.0,140.0354,140.1792,140.0163,140.1696,217106.0
2023-08-31 15:50:00,146.29,146.44,146.21,146.31,694103.0,140.1888,140.3325,140.1121,140.2079,694103.0
2023-09-01 09:30:00,146.09,147.01,145.7,146.92,550227.0,139.9971,140.8787,139.6234,140.7925,550227.0
2023-09-01 09:40:00,146.93,147.18,146.6,146.99,270737.0,140.8021,141.0416,140.4858,140.8596,270737.0
2023-09-01 09:50:00,146.98,147.38,146.93,147.09,276118.0,140.85,141.2333,140.8021,140.9554,276118.0
2023-09-01 10:00:00,147.07,147.6,146.7,147.53,255731.0,140.9362,141.4441,140.5817,141.377,255731.0
2023-09-01 10:10:00,147.52,147.69,147.37,147.46,110371.0,141.3675,141.5304,141.2237,141.31,110371.0
2023-09-01 10:20:00,147.48,147.72,147.48,147.71,130738.0,141.3291,141.5591,141.3291,141.5495,130738.0
2023-09-01 10:30:00,147.7,148.08,147.6,147.98,183406.0,141.54,141.9041,141.4441,141.8083,183406.0
2023-09-01 10:40:00,147.97,147.99,147.77,147.81,92120.0,141.7987,141.8179,141.607,141.6454,92120.0
2023-09-01 10:50:00,147.79,147.79,147.29,147.33,155953.0,141.6262,141.6262,141.1471,141.1854,155953.0
2023-09-01 11:00:00,147.33,147.67,147.31,147.44,94297.0,141.1854,141.5112,141.1662,141.2908,94297.0
2023-09-01 11:10:00,147.44,147.61,147.36,147.59,85513.0,141.2908,141.4537,141.2141,141.4345,85513.0
2023-09-01 11:20:00,147.57,147.65,147.22,147.3,103495.0,141.4154,141.492,141.08,141.1566,103495.0
2023-09-01 11:30:00,147.3,147.54,147.25,147.47,57714.0,141.1566,141.3866,141.1087,141.3195,57714.0
2023-09-01 11:40:00,147.44,147.45,147.26,147.3,118479.0,141.2908,141.3004,141.1183,141.1566,118479.0
2023-09-01 11:50:00,147.3,147.34,147.11,147.12,65784.0,141.1566,141.195,140.9746,140.9841,65784.0
2023-09-01 12:00:00,147.11,147.33,147.0,147.3,79383.0,140.9746,141.1854,140.8691,141.1566,79383.0
2023-09-01 12:10:00,147.3,147.39,147.27,147.34,59995.0,141.1566,141.2429,141.1279,141.195,59995.0
2023-09-01 12:20:00,147.34,147.42,147.31,147.37,46880.0,141.195,141.2716,141.1662,141.2237,46880.0
2023-09-01 12:30:00,147.37,147.71,147.35,147.6,135636.0,141.2237,141.5495,141.2046,141.4441,135636.0
2023-09-01 12:40:00,147.6,147.63,147.51,147.58,70887.0,141.4441,141.4729,141.3579,141.425,70887.0
2023-09-01 12:50:00,147.57,147.65,147.49,147.5,49970.0,141.4154,141.492,141.3387,141.3483,49970.0
2023-09-01 13:00:00,147.5,147.71,147.47,147.55,55387.0,141.3483,141.5495,141.3195,141.3962,55387.0
2023-09-01 13:10:00,147.55,147.82,147.54,147.78,81241.0,141.3962,141.6549,141.3866,141.6166,81241.0
2023-09-01 13:20:00,147.78,147.94,147.43,147.47,114859.0,141.6166,141.7699,141.2812,141.3195,114859.0
2023-09-01 13:30:00,147.49,147.6,147.45,147.56,95873.0,141.3387,141.4441,141.3004,141.4058,95873.0
2023-09-01 13:40:00,147.54,147.55,147.29,147.31,89312.0,141.3866,141.3962,141.1471,141.1662,89312.0
2023-09-01 13:50:00,147.31,147.34,147.21,147.23,90867.0,141.1662,141.195,141.0704,141.0896,90867.0
2023-09-01 14:00:00,147.23,147.25,147.06,147.23,67252.0,141.0896,141.1087,140.9266,141.0896,67252.0
2023-09-01 14:10:00,147.24,147.31,147.13,147.17,62397.0,141.0991,141.1662,140.9937,141.0321,62397.0
2023-09-01 14:20:00,147.18,147.18,146.92,146.99,70663.0,141.0416,141.0416,140.7925,140.8596,70663.0
2023-09-01 14:30:00,146.98,147.04,146.89,146.94,54709.0,140.85,140.9075,140.7637,140.8116,54709.0
2023-09-01 14:40:00,146.94,147.1,146.89,147.06,73007.0,140.8116,140.965,140.7637,140.9266,73007.0
2023-09-01 14:50:00,147.06,147.11,146.98,147.03,59977.0,140.9266,140.9746,140.85,140.8979,59977.0
2023-09-01 15:00:00,147.02,147.08,146.94,147.03,71991.0,140.8883,140.9458,140.8116,140.8979,71991.0
2023-09-01 15:10:00,147.03,147.05,146.93,146.93,69566.0,140.8979,140.9171,140.8021,140.8021,69566.0
2023-09-01 15:20:00,146.94,147.02,146.94,146.95,77118.0,140.8116,140.8883,140.8116,140.8212,77118.0
2023-09-01 15:30:00,146.96,147.14,146.95,147.08,108525.0,140.8308,141.0033,140.8212,140.9458,108525.0
2023-09-01 15:40:00,147.09,147.14,146.82,146.91,105543.0,140.9554,141.0033,140.6967,140.7829,105543.0
2023-09-01 15:50:00,146.87,146.96,146.74,146.85,443831.0,140.7446,140.8308,140.62,140.7254,443831.0
2023-09-05 09:30:00,147.16,148.21,147.04,147.09,431651.0,141.0225,142.0287,140.9075,140.9554,431651.0
2023-09-05 09:40:00,147.08,147.09,146.29,146.35,176730.0,140.9458,140.9554,140.1888,140.2463,176730.0
2023-09-05 09:50:00,146.33,146.43,146.12,146.17,161479.0,140.2271,140.3229,140.0258,140.0738,161479.0
2023-09-05 10:00:00,146.19,146.43,146.1,146.11,157859.0,140.0929,140.3229,140.0067,140.0163,157859.0
2023-09-05 10:10:00,146.11,146.15,145.72,145.75,166972.0,140.0163,140.0546,139.6425,139.6713,166972.0
2023-09-05 10:20:00,145.75,145.96,145.51,145.96,154771.0,139.6713,139.8725,139.4413,139.8725,154771.0
2023-09-05 10:30:00,145.96,146.02,145.42,145.45,192776.0,139.8725,139.93,139.355,139.3838,192776.0
2023-09-05 10:40:00,145.45,145.86,145.32,145.81,122121.0,139.3838,139.7767,139.2592,139.7288,122121.0
2023-09-05 10:50:00,145.82,145.85,145.66,145.79,94243.0,139.7384,139.7671,139.585,139.7096,94243.0
2023-09-05 11:00:00,145.8,146.0,145.8,145.93,107144.0,139.7192,139.9109,139.7192,139.8438,107144.0
2023-09-05 11:10:00,145.94,146.01,145.77,145.82,87232.0,139.8534,139.9204,139.6904,139.7384,87232.0
2023-09-05 11:20:00,145.83,145.87,145.65,145.65,101100.0,139.7479,139.7863,139.5755,139.5755,101100.0
2023-09-05 11:30:00,145.61,145.72,145.53,145.55,64667.0,139.5371,139.6425,139.4605,139.4796,64667.0
2023-09-05 11:40:00,145.54,145.7,145.54,145.65,51050.0,139.47,139.6234,139.47,139.5755,51050.0
2023-09-05 11:50:00,145.61,145.68,145.54,145.6,49252.0,139.5371,139.6042,139.47,139.5275,49252.0
2023-09-05 12:00:00,145.58,145.86,145.56,145.86,60614.0,139.5084,139.7767,139.4892,139.7767,60614.0
2023-09-05 12:10:00,145.85,145.85,145.53,145.63,59626.0,139.7671,139.7671,139.4605,139.5563,59626.0
2023-09-05 12:20:00,145.65,145.8,145.64,145.7,58222.0,139.5755,139.7192,139.5659,139.6234,58222.0
2023-09-05 12:30:00,145.69,145.74,145.57,145.64,65470.0,139.6138,139.6617,139.4988,139.5659,65470.0
2023-09-05 12:40:00,145.64,145.72,145.57,145.57,39420.0,139.5659,139.6425,139.4988,139.4988,39420.0
2023-09-05 12:50:00,145.57,145.59,145.42,145.52,79764.0,139.4988,139.518,139.355,139.4509,79764.0
2023-09-05 13:00:00,145.52,145.6,145.46,145.47,50591.0,139.4509,139.5275,139.3934,139.403,50591.0
2023-09-05 13:10:00,145.47,145.51,145.33,145.38,58999.0,139.403,139.4413,139.2688,139.3167,58999.0
2023-09-05 13:20:00,145.38,145.41,145.18,145.18,51026.0,139.3167,139.3455,139.1251,139.1251,51026.0
2023-09-05 13:30:00,145.17,145.28,145.01,145.28,107257.0,139.1155,139.2209,138.9621,139.2209,107257.0
2023-09-05 13:40:00,145.29,145.38,145.22,145.37,45062.0,139.2305,139.3167,139.1634,139.3071,45062.0
2023-09-05 13:50:00,145.35,145.43,145.32,145.34,43295.0,139.288,139.3646,139.2592,139.2784,43295.0
2023-09-05 14:00:00,145.34,145.42,145.27,145.27,52289.0,139.2784,139.355,139.2113,139.2113,52289.0
2023-09-05 14:10:00,145.25,145.45,145.22,145.35,59801.0,139.1921,139.3838,139.1634,139.288,59801.0
2023-09-05 14:20:00,145.36,145.52,145.33,145.45,58995.0,139.2975,139.4509,139.2688,139.3838,58995.0
2023-09-05 14:30:00,145.44,145.56,145.44,145.5,52214.0,139.3742,139.4892,139.3742,139.4317,52214.0
2023-09-05 14:40:00,145.5,145.55,145.44,145.48,68947.0,139.4317,139.4796,139.3742,139.4125,68947.0
2023-09-05 14:50:00,145.48,145.54,145.44,145.49,59749.0,139.4125,139.47,139.3742,139.4221,59749.0
2023-09-05 15:00:00,145.48,145.48,145.33,145.4,73403.0,139.4125,139.4125,139.2688,139.3359,73403.0
2023-09-05 15:10:00,145.4,145.4,145.24,145.39,83491.0,139.3359,139.3359,139.1826,139.3263,83491.0
2023-09-05 15:20:00,145.4,145.44,145.27,145.3,94848.0,139.3359,139.3742,139.2113,139.24,94848.0
2023-09-05 15:30:00,145.29,145.53,145.24,145.53,161461.0,139.2305,139.4605,139.1826,139.4605,161461.0
2023-09-05 15:40:00,145.53,145.68,145.34,145.36,144201.0,139.4605,139.6042,139.2784,139.2975,144201.0
2023-09-05 15:50:00,145.36,145.39,145.15,145.2,435181.0,139.2975,139.3263,139.0963,139.1442,435181.0
2023-09-06 09:30:00,144.7,144.88,144.36,144.69,302910.0,138.6651,138.8376,138.3393,138.6555,302910.0
2023-09-06 09:40:00,144.71,145.15,144.61,145.12,139695.0,138.6747,139.0963,138.5788,139.0676,139695.0
2023-09-06 09:50:00,145.12,145.13,144.83,144.97,90927.0,139.0676,139.0771,138.7897,138.9238,90927.0
2023-09-06 10:00:00,144.87,145.44,144.61,145.32,167175.0,138.828,139.3742,138.5788,139.2592,167175.0
2023-09-06 10:10:00,145.3,145.54,145.26,145.47,99450.0,139.24,139.47,139.2017,139.403,99450.0
2023-09-06 10:20:00,145.5,145.53,144.85,144.9,214377.0,139.4317,139.4605,138.8088,138.8567,214377.0
2023-09-06 10:30:00,144.87,145.05,144.81,144.87,106950.0,138.828,139.0005,138.7705,138.828,106950.0
2023-09-06 10:40:00,144.87,144.92,144.6,144.7,112324.0,138.828,138.8759,138.5692,138.6651,112324.0
2023-09-06 10:50:00,144.71,144.83,144.54,144.79,159558.0,138.6747,138.7897,138.5117,138.7513,159558.0
2023-09-06 11:00:00,144.81,145.02,144.78,144.84,106318.0,138.7705,138.9717,138.7417,138.7992,106318.0
2023-09-06 11:10:00,144.86,144.93,144.72,144.85,98970.0,138.8184,138.8855,138.6842,138.8088,98970.0
2023-09-06 11:20:00,144.86,144.95,144.72,144.9,89529.0,138.8184,138.9046,138.6842,138.8567,89529.0
2023-09-06 11:30:00,144.9,144.92,144.68,144.68,78033.0,138.8567,138.8759,138.6459,138.6459,78033.0
2023-09-06 11:40:00,144.69,144.88,144.68,144.81,83415.0,138.6555,138.8376,138.6459,138.7705,83415.0
2023-09-06 11:50:00,144.8,144.97,144.78,144.78,60286.0,138.7609,138.9238,138.7417,138.7417,60286.0
2023-09-06 12:00:00,144.78,144.87,144.7,144.72,72854.0,138.7417,138.828,138.6651,138.6842,72854.0
2023-09-06 12:10:00,144.73,144.92,144.73,144.84,131361.0,138.6938,138.8759,138.6938,138.7992,131361.0
2023-09-06 12:20:00,144.84,144.91,144.63,144.66,66792.0,138.7992,138.8663,138.598,138.6267,66792.0
2023-09-06 12:30:00,144.65,144.74,144.54,144.64,134454.0,138.6172,138.7034,138.5117,138.6076,134454.0
2023-09-06 12:40:00,144.64,144.67,144.44,144.46,87242.0,138.6076,138.6363,138.4159,138.4351,87242.0
2023-09-06 12:50:00,144.46,144.53,144.14,144.15,89290.0,138.4351,138.5022,138.1284,138.138,89290.0
2023-09-06 13:00:00,144.15,144.35,144.11,144.31,65020.0,138.138,138.3297,138.0997,138.2913,65020.0
2023-09-06 13:10:00,144.32,144.46,144.24,144.4,102691.0,138.3009,138.4351,138.2243,138.3776,102691.0
2023-09-06 13:20:00,144.4,144.44,144.28,144.39,85822.0,138.3776,138.4159,138.2626,138.368,85822.0
2023-09-06 13:30:00,144.4,144.45,144.34,144.37,51177.0,138.3776,138.4255,138.3201,138.3488,51177.0
2023-09-06 13:40:00,144.36,144.48,144.31,144.44,75125.0,138.3393,138.4542,138.2913,138.4159,75125.0
2023-09-06 13:50:00,144.43,144.57,144.39,144.51,78600.0,138.4063,138.5405,138.368,138.483,78600.0
2023-09-06 14:00:00,144.49,144.72,144.49,144.67,59990.0,138.4638,138.6842,138.4638,138.6363,59990.0
2023-09-06 14:10:00,144.67,144.7,144.56,144.64,60833.0,138.6363,138.6651,138.5309,138.6076,60833.0
2023-09-06 14:20:00,144.63,144.86,144.6,144.78,65955.0,138.598,138.8184,138.5692,138.7417,65955.0
2023-09-06 14:30:00,144.78,145.0,144.78,144.98,93885.0,138.7417,138.9526,138.7417,138.9334,93885.0
2023-09-06 14:40:00,144.99,145.15,144.97,145.06,71181.0,138.943,139.0963,138.9238,139.0101,71181.0
2023-09-06 14:50:00,145.08,145.09,144.97,145.01,80405.0,139.0292,139.0388,138.9238,138.9621,80405.0
2023-09-06 15:00:00,145.02,145.04,144.87,144.95,66538.0,138.9717,138.9909,138.828,138.9046,66538.0
2023-09-06 15:10:00,144.95,145.24,144.94,145.2,84313.0,138.9046,139.1826,138.8951,139.1442,84313.0
2023-09-06 15:20:00,145.2,145.31,145.17,145.26,104538.0,139.1442,139.2496,139.1155,139.2017,104538.0
2023-09-06 15:30:00,145.25,145.39,145.24,145.35,122273.0,139.1921,139.3263,139.1826,139.288,122273.0
2023-09-06 15:40:00,145.35,145.38,144.99,145.06,160644.0,139.288,139.3167,138.943,139.0101,160644.0
2023-09-06 15:50:00,145.06,145.08,144.84,144.98,610671.0,139.0101,139.0292,138.7992,138.9334,610671.0
2023-09-07 09:30:00,144.13,145.27,143.95,144.78,332750.0,138.1188,139.2113,137.9464,138.7417,332750.0
2023-09-07 09:40:00,144.76,144.85,144.48,144.84,124623.0,138.7226,138.8088,138.4542,138.7992,124623.0
2023-09-07 09:50:00,144.85,144.91,144.63,144.75,115765.0,138.8088,138.8663,138.598,138.713,115765.0
2023-09-07 10:00:00,144.74,144.77,144.43,144.59,79962.0,138.7034,138.7322,138.4063,138.5597,79962.0
2023-09-07 10:10:00,144.59,144.64,144.25,144.3,93419.0,138.5597,138.6076,138.2338,138.2818,93419.0
2023-09-07 10:20:00,144.31,144.52,144.31,144.52,92836.0,138.2913,138.4926,138.2913,138.4926,92836.0
2023-09-07 10:30:00,144.53,144.88,144.47,144.8,74124.0,138.5022,138.8376,138.4447,138.7609,74124.0
2023-09-07 10:40:00,144.81,144.95,144.73,144.76,103835.0,138.7705,138.9046,138.6938,138.7226,103835.0
2023-09-07 10:50:00,144.76,144.85,144.69,144.75,80201.0,138.7226,138.8088,138.6555,138.713,80201.0
2023-09-07 11:00:00,144.77,144.94,144.74,144.88,105460.0,138.7322,138.8951,138.7034,138.8376,105460.0
2023-09-07 11:10:00,144.87,144.93,144.61,144.71,73931.0,138.828,138.8855,138.5788,138.6747,73931.0
2023-09-07 11:20:00,144.7,144.79,144.62,144.7,100069.0,138.6651,138.7513,138.5884,138.6651,100069.0
2023-09-07 11:30:00,144.7,144.85,144.64,144.66,121879.0,138.6651,138.8088,138.6076,138.6267,121879.0
2023-09-07 11:40:00,144.66,144.67,144.37,144.45,159142.0,138.6267,138.6363,138.3488,138.4255,159142.0
2023-09-07 11:50:00,144.45,144.48,144.26,144.28,82413.0,138.4255,138.4542,138.2434,138.2626,82413.0
2023-09-07 12:00:00,144.28,144.47,144.25,144.39,63427.0,138.2626,138.4447,138.2338,138.368,63427.0
2023-09-07 12:10:00,144.39,144.57,144.38,144.46,56522.0,138.368,138.5405,138.3584,138.4351,56522.0
2023-09-07 12:20:00,144.48,144.49,144.26,144.28,104471.0,138.4542,138.4638,138.2434,138.2626,104471.0
2023-09-07 12:30:00,144.27,144.41,144.04,144.18,135971.0,138.253,138.3872,138.0326,138.1668,135971.0
2023-09-07 12:40:00,144.17,144.36,144.14,144.26,47926.0,138.1572,138.3393,138.1284,138.2434,47926.0
2023-09-07 12:50:00,144.28,144.4,144.2,144.31,62285.0,138.2626,138.3776,138.1859,138.2913,62285.0
2023-09-07 13:00:00,144.31,144.45,144.24,144.28,85465.0,138.2913,138.4255,138.2243,138.2626,85465.0
2023-09-07 13:10:00,144.28,144.54,144.22,144.51,85823.0,138.2626,138.5117,138.2051,138.483,85823.0
2023-09-07 13:20:00,144.51,144.54,144.29,144.37,106724.0,138.483,138.5117,138.2722,138.3488,106724.0
2023-09-07 13:30:00,144.39,144.41,144.19,144.24,98854.0,138.368,138.3872,138.1763,138.2243,98854.0
2023-09-07 13:40:00,144.25,144.29,144.04,144.06,108572.0,138.2338,138.2722,138.0326,138.0518,108572.0
2023-09-07 13:50:00,144.05,144.05,143.91,144.0,81540.0,138.0422,138.0422,137.908,137.9943,81540.0
2023-09-07 14:00:00,143.99,144.12,143.97,144.07,75431.0,137.9847,138.1093,137.9655,138.0613,75431.0
2023-09-07 14:10:00,144.07,144.08,143.79,143.88,78274.0,138.0613,138.0709,137.793,137.8793,78274.0
2023-09-07 14:20:00,143.89,143.95,143.68,143.68,66146.0,137.8889,137.9464,137.6876,137.6876,66146.0
2023-09-07 14:30:00,143.66,143.69,143.46,143.53,100234.0,137.6684,137.6972,137.4768,137.5439,100234.0
2023-09-07 14:40:00,143.54,143.64,143.41,143.55,148153.0,137.5535,137.6493,137.4289,137.563,148153.0
2023-09-07 14:50:00,143.55,143.78,143.53,143.74,71785.0,137.563,137.7834,137.5439,137.7451,71785.0
2023-09-07 15:00:00,143.74,143.76,143.55,143.56,73903.0,137.7451,137.7643,137.563,137.5726,73903.0
2023-09-07 15:10:00,143.57,143.69,143.57,143.63,83504.0,137.5822,137.6972,137.5822,137.6397,83504.0
2023-09-07 15:20:00,143.65,143.73,143.61,143.63,84450.0,137.6589,137.7355,137.6205,137.6397,84450.0
2023-09-07 15:30:00,143.62,143.64,143.46,143.56,160971.0,137.6301,137.6493,137.4768,137.5726,160971.0
2023-09-07 15:40:00,143.57,143.74,143.54,143.59,157640.0,137.5822,137.7451,137.5535,137.6014,157640.0
2023-09-07 15:50:00,143.61,143.74,143.39,143.72,677835.0,137.6205,137.7451,137.4097,137.7259,677835.0
2023-09-08 09:30:00,143.37,143.55,142.87,142.89,269260.0,137.3905,137.563,136.9114,136.9306,269260.0
2023-09-08 09:40:00,142.89,143.12,142.65,142.81,215159.0,136.9306,137.151,136.7006,136.8539,215159.0
2023-09-08 09:50:00,142.82,143.28,142.78,143.27,174440.0,136.8635,137.3043,136.8251,137.2947,174440.0
2023-09-08 10:00:00,143.27,143.58,143.18,143.52,206930.0,137.2947,137.5918,137.2085,137.5343,206930.0
2023-09-08 10:10:00,143.52,143.85,143.5,143.61,160487.0,137.5343,137.8505,137.5151,137.6205,160487.0
2023-09-08 10:20:00,143.6,143.72,143.5,143.59,124163.0,137.6109,137.7259,137.5151,137.6014,124163.0
2023-09-08 10:30:00,143.6,143.66,143.47,143.62,93189.0,137.6109,137.6684,137.4864,137.6301,93189.0
2023-09-08 10:40:00,143.6,143.68,143.52,143.61,118761.0,137.6109,137.6876,137.5343,137.6205,118761.0
2023-09-08 10:50:00,143.61,143.87,143.58,143.77,92626.0,137.6205,137.8697,137.5918,137.7739,92626.0
2023-09-08 11:00:00,143.77,144.12,143.77,144.02,139953.0,137.7739,138.1093,137.7739,138.0134,139953.0
2023-09-08 11:10:00,144.03,144.09,143.93,143.97,92756.0,138.023,138.0805,137.9272,137.9655,92756.0
2023-09-08 11:20:00,143.97,144.04,143.72,143.75,84361.0,137.9655,138.0326,137.7259,137.7547,84361.0
2023-09-08 11:30:00,143.74,143.89,143.57,143.62,83397.0,137.7451,137.8889,137.5822,137.6301,83397.0
2023-09-08 11:40:00,143.61,143.73,143.46,143.64,115076.0,137.6205,137.7355,137.4768,137.6493,115076.0
2023-09-08 11:50:00,143.63,143.7,143.57,143.6,65457.0,137.6397,137.7068,137.5822,137.6109,65457.0
2023-09-08 12:00:00,143.61,143.79,143.55,143.76,70208.0,137.6205,137.793,137.563,137.7643,70208.0
2023-09-08 12:10:00,143.76,143.87,143.7,143.87,79605.0,137.7643,137.8697,137.7068,137.8697,79605.0
2023-09-08 12:20:00,143.87,143.89,143.79,143.81,65084.0,137.8697,137.8889,137.793,137.8122,65084.0
2023-09-08 12:30:00,143.79,143.89,143.68,143.87,72092.0,137.793,137.8889,137.6876,137.8697,72092.0
2023-09-08 12:40:00,143.87,143.99,143.86,143.89,74388.0,137.8697,137.9847,137.8601,137.8889,74388.0
2023-09-08 12:50:00,143.88,143.93,143.77,143.91,59240.0,137.8793,137.9272,137.7739,137.908,59240.0
2023-09-08 13:00:00,143.91,143.94,143.85,143.91,56216.0,137.908,137.9368,137.8505,137.908,56216.0
2023-09-08 13:10:00,143.92,143.98,143.89,143.95,72457.0,137.9176,137.9751,137.8889,137.9464,72457.0
2023-09-08 13:20:00,143.94,143.96,143.78,143.83,51176.0,137.9368,137.9559,137.7834,137.8314,51176.0
2023-09-08 13:30:00,143.84,143.88,143.76,143.88,49970.0,137.8409,137.8793,137.7643,137.8793,49970.0
2023-09-08 13:40:00,143.87,143.93,143.83,143.88,78502.0,137.8697,137.9272,137.8314,137.8793,78502.0
2023-09-08 13:50:00,143.87,143.93,143.82,143.91,64572.0,137.8697,137.9272,137.8218,137.908,64572.0
2023-09-08 14:00:00,143.91,144.07,143.88,144.03,71134.0,137.908,138.0613,137.8793,138.023,71134.0
2023-09-08 14:10:00,144.04,144.04,143.8,143.88,86670.0,138.0326,138.0326,137.8026,137.8793,86670.0
2023-09-08 14:20:00,143.87,143.9,143.8,143.84,68029.0,137.8697,137.8984,137.8026,137.8409,68029.0
2023-09-08 14:30:00,143.83,143.86,143.68,143.69,74411.0,137.8314,137.8601,137.6876,137.6972,74411.0
2023-09-08 14:40:00,143.7,143.82,143.68,143.75,74544.0,137.7068,137.8218,137.6876,137.7547,74544.0
2023-09-08 14:50:00,143.75,143.77,143.68,143.72,55297.0,137.7547,137.7739,137.6876,137.7259,55297.0
2023-09-08 15:00:00,143.71,143.77,143.62,143.69,66284.0,137.7164,137.7739,137.6301,137.6972,66284.0
2023-09-08 15:10:00,143.69,143.72,143.64,143.69,90185.0,137.6972,137.7259,137.6493,137.6972,90185.0
2023-09-08 15:20:00,143.68,143.71,143.64,143.68,77127.0,137.6876,137.7164,137.6493,137.6876,77127.0
2023-09-08 15:30:00,143.67,143.76,143.63,143.75,96574.0,137.678,137.7643,137.6397,137.7547,96574.0
2023-09-08 15:40:00,143.75,143.77,143.67,143.69,160706.0,137.7547,137.7739,137.678,137.6972,160706.0
2023-09-08 15:50:00,143.7,143.86,143.55,143.86,452707.0,137.7068,137.8601,137.563,137.8601,452707.0
2023-09-11 09:30:00,144.75,145.05,144.7,144.85,249658.0,138.713,139.0005,138.6651,138.8088,249658.0
2023-09-11 09:40:00,144.87,144.98,144.04,144.11,210310.0,138.828,138.9334,138.0326,138.0997,210310.0
2023-09-11 09:50:00,144.09,144.17,143.87,144.02,128033.0,138.0805,138.1572,137.8697,138.0134,128033.0
2023-09-11 10:00:00,144.03,144.09,143.69,143.9,155897.0,138.023,138.0805,137.6972,137.8984,155897.0
2023-09-11 10:10:00,143.89,144.42,143.84,144.42,116914.0,137.8889,138.3968,137.8409,138.3968,116914.0
2023-09-11 10:20:00,144.44,144.79,144.42,144.71,92692.0,138.4159,138.7513,138.3968,138.6747,92692.0
2023-09-11 10:30:00,144.71,144.78,144.35,144.37,87563.0,138.6747,138.7417,138.3297,138.3488,87563.0
2023-09-11 10:40:00,144.35,144.41,144.17,144.28,64564.0,138.3297,138.3872,138.1572,138.2626,64564.0
2023-09-11 10:50:00,144.29,144.46,144.2,144.22,78859.0,138.2722,138.4351,138.1859,138.2051,78859.0
2023-09-11 11:00:00,144.21,144.29,144.07,144.17,49624.0,138.1955,138.2722,138.0613,138.1572,49624.0
2023-09-11 11:10:00,144.16,144.42,144.08,144.4,95978.0,138.1476,138.3968,138.0709,138.3776,95978.0
2023-09-11 11:20:00,144.38,144.46,144.25,144.28,80473.0,138.3584,138.4351,138.2338,138.2626,80473.0
2023-09-11 11:30:00,144.27,144.28,144.07,144.11,70167.0,138.253,138.2626,138.0613,138.0997,70167.0
2023-09-11 11:40:00,144.1,144.11,143.82,143.94,106142.0,138.0901,138.0997,137.8218,137.9368,106142.0
2023-09-11 11:50:00,143.95,144.15,143.95,144.15,60773.0,137.9464,138.138,137.9464,138.138,60773.0
2023-09-11 12:00:00,144.16,144.57,144.14,144.54,68410.0,138.1476,138.5405,138.1284,138.5117,68410.0
2023-09-11 12:10:00,144.54,144.67,144.47,144.51,57454.0,138.5117,138.6363,138.4447,138.483,57454.0
2023-09-11 12:20:00,144.51,144.68,144.42,144.68,64964.0,138.483,138.6459,138.3968,138.6459,64964.0
2023-09-11 12:30:00,144.69,144.76,144.62,144.69,59999.0,138.6555,138.7226,138.5884,138.6555,59999.0
2023-09-11 12:40:00,144.69,144.7,144.59,144.64,41981.0,138.6555,138.6651,138.5597,138.6076,41981.0
2023-09-11 12:50:00,144.63,144.68,144.57,144.63,43147.0,138.598,138.6459,138.5405,138.598,43147.0
2023-09-11 13:00:00,144.64,144.71,144.56,144.6,37944.0,138.6076,138.6747,138.5309,138.5692,37944.0
2023-09-11 13:10:00,144.59,144.59,144.42,144.49,81350.0,138.5597,138.5597,138.3968,138.4638,81350.0
2023-09-11 13:20:00,144.49,144.5,144.1,144.3,224325.0,138.4638,138.4734,138.0901,138.2818,224325.0
2023-09-11 13:30:00,144.3,144.43,144.04,144.42,98410.0,138.2818,138.4063,138.0326,138.3968,98410.0
2023-09-11 13:40:00,144.4,144.43,144.16,144.16,59895.0,138.3776,138.4063,138.1476,138.1476,59895.0
2023-09-11 13:50:00,144.15,144.26,144.14,144.22,55087.0,138.138,138.2434,138.1284,138.2051,55087.0
2023-09-11 14:00:00,144.22,144.23,144.01,144.16,56378.0,138.2051,138.2147,138.0038,138.1476,56378.0
2023-09-11 14:10:00,144.15,144.22,144.12,144.16,38264.0,138.138,138.2051,138.1093,138.1476,38264.0
2023-09-11 14:20:00,144.17,144.18,144.12,144.12,38335.0,138.1572,138.1668,138.1093,138.1093,38335.0
2023-09-11 14:30:00,144.13,144.17,144.1,144.13,43519.0,138.1188,138.1572,138.0901,138.1188,43519.0
2023-09-11 14:40:00,144.14,144.29,144.1,144.26,45770.0,138.1284,138.2722,138.0901,138.2434,45770.0
2023-09-11 14:50:00,144.27,144.42,144.26,144.41,55507.0,138.253,138.3968,138.2434,138.3872,55507.0
2023-09-11 15:00:00,144.43,144.5,144.39,144.42,51867.0,138.4063,138.4734,138.368,138.3968,51867.0
2023-09-11 15:10:00,144.41,144.41,144.31,144.36,70697.0,138.3872,138.3872,138.2913,138.3393,70697.0
2023-09-11 15:20:00,144.36,144.44,144.32,144.39,85253.0,138.3393,138.4159,138.3009,138.368,85253.0
2023-09-11 15:30:00,144.38,144.38,144.19,144.28,75799.0,138.3584,138.3584,138.1763,138.2626,75799.0
2023-09-11 15:40:00,144.28,144.34,144.2,144.24,144150.0,138.2626,138.3201,138.1859,138.2243,144150.0
2023-09-11 15:50:00,144.22,144.47,144.1,144.45,430318.0,138.2051,138.4447,138.0901,138.4255,430318.0
2023-09-12 09:30:00,144.5,145.52,144.05,145.44,422735.0,138.4734,139.4509,138.0422,139.3742,422735.0
2023-09-12 09:40:00,145.43,145.62,144.77,144.81,147716.0,139.3646,139.5467,138.7322,138.7705,147716.0
2023-09-12 09:50:00,144.81,145.1,144.71,145.1,121132.0,138.7705,139.0484,138.6747,139.0484,121132.0
2023-09-12 10:00:00,145.11,145.33,144.61,144.61,229897.0,139.058,139.2688,138.5788,138.5788,229897.0
2023-09-12 10:10:00,144.6,144.8,144.55,144.71,152835.0,138.5692,138.7609,138.5213,138.6747,152835.0
2023-09-12 10:20:00,144.72,144.84,144.68,144.82,136826.0,138.6842,138.7992,138.6459,138.7801,136826.0
2023-09-12 10:30:00,144.82,145.03,144.8,144.84,115243.0,138.7801,138.9813,138.7609,138.7992,115243.0
2023-09-12 10:40:00,144.83,145.25,144.83,145.11,172380.0,138.7897,139.1921,138.7897,139.058,172380.0
2023-09-12 10:50:00,145.1,145.43,145.08,145.22,133446.0,139.0484,139.3646,139.0292,139.1634,133446.0
2023-09-12 11:00:00,145.22,145.5,145.21,145.3,133869.0,139.1634,139.4317,139.1538,139.24,133869.0
2023-09-12 11:10:00,145.3,145.77,145.28,145.66,193182.0,139.24,139.6904,139.2209,139.585,193182.0
2023-09-12 11:20:00,145.66,145.83,145.64,145.7,101723.0,139.585,139.7479,139.5659,139.6234,101723.0
2023-09-12 11:30:00,145.71,145.89,145.71,145.8,93331.0,139.6329,139.8054,139.6329,139.7192,93331.0
2023-09-12 11:40:00,145.8,146.01,145.8,146.0,91375.0,139.7192,139.9204,139.7192,139.9109,91375.0
2023-09-12 11:50:00,146.0,146.27,145.99,146.18,160968.0,139.9109,140.1696,139.9013,140.0833,160968.0
2023-09-12 12:00:00,146.18,146.33,146.09,146.12,91237.0,140.0833,140.2271,139.9971,140.0258,91237.0
2023-09-12 12:10:00,146.13,146.24,146.07,146.15,112851.0,140.0354,140.1408,139.9779,140.0546,112851.0
2023-09-12 12:20:00,146.16,146.54,146.16,146.43,150115.0,140.0642,140.4283,140.0642,140.3229,150115.0
2023-09-12 12:30:00,146.41,146.47,146.33,146.43,81026.0,140.3038,140.3613,140.2271,140.3229,81026.0
2023-09-12 12:40:00,146.45,146.76,146.44,146.67,105794.0,140.3421,140.6392,140.3325,140.5529,105794.0
2023-09-12 12:50:00,146.67,146.74,146.62,146.74,60058.0,140.5529,140.62,140.505,140.62,60058.0
2023-09-12 13:00:00,146.74,146.95,146.7,146.93,77727.0,140.62,140.8212,140.5817,140.8021,77727.0
2023-09-12 13:10:00,146.94,147.04,146.89,146.97,91619.0,140.8116,140.9075,140.7637,140.8404,91619.0
2023-09-12 13:20:00,146.97,147.21,146.96,147.15,149182.0,140.8404,141.0704,140.8308,141.0129,149182.0
2023-09-12 13:30:00,147.15,147.32,147.14,147.18,95965.0,141.0129,141.1758,141.0033,141.0416,95965.0
2023-09-12 13:40:00,147.19,147.2,146.83,146.89,74867.0,141.0512,141.0608,140.7062,140.7637,74867.0
2023-09-12 13:50:00,146.89,146.9,146.67,146.69,64254.0,140.7637,140.7733,140.5529,140.5721,64254.0
2023-09-12 14:00:00,146.68,146.76,146.57,146.64,79460.0,140.5625,140.6392,140.4571,140.5242,79460.0
2023-09-12 14:10:00,146.63,146.81,146.61,146.8,53789.0,140.5146,140.6871,140.4954,140.6775,53789.0
2023-09-12 14:20:00,146.82,146.82,146.7,146.74,51891.0,140.6967,140.6967,140.5817,140.62,51891.0
2023-09-12 14:30:00,146.73,146.74,146.57,146.67,79563.0,140.6104,140.62,140.4571,140.5529,79563.0
2023-09-12 14:40:00,146.67,146.68,146.46,146.54,77740.0,140.5529,140.5625,140.3517,140.4283,77740.0
2023-09-12 14:50:00,146.54,146.55,146.21,146.27,98662.0,140.4283,140.4379,140.1121,140.1696,98662.0
2023-09-12 15:00:00,146.22,146.29,146.1,146.24,98076.0,140.1217,140.1888,140.0067,140.1408,98076.0
2023-09-12 15:10:00,146.23,146.34,146.16,146.3,129711.0,140.1313,140.2367,140.0642,140.1983,129711.0
2023-09-12 15:20:00,146.3,146.35,146.21,146.31,113464.0,140.1983,140.2463,140.1121,140.2079,113464.0
2023-09-12 15:30:00,146.31,146.35,146.15,146.21,128974.0,140.2079,140.2463,140.0546,140.1121,128974.0
2023-09-12 15:40:00,146.21,146.46,146.18,146.35,140106.0,140.1121,140.3517,140.0833,140.2463,140106.0
2023-09-12 15:50:00,146.35,146.5,146.24,146.36,525216.0,140.2463,140.39,140.1408,140.2558,525216.0
2023-09-13 09:30:00,147.34,147.5,146.72,147.31,255912.0,141.195,141.3483,140.6008,141.1662,255912.0
2023-09-13 09:40:00,147.28,147.36,146.6,146.6,132304.0,141.1375,141.2141,140.4858,140.4858,132304.0
2023-09-13 09:50:00,146.62,147.11,146.53,147.11,87769.0,140.505,140.9746,140.4187,140.9746,87769.0
2023-09-13 10:00:00,147.13,147.24,147.01,147.11,112683.0,140.9937,141.0991,140.8787,140.9746,112683.0
2023-09-13 10:10:00,147.14,147.29,146.76,146.8,88779.0,141.0033,141.1471,140.6392,140.6775,88779.0
2023-09-13 10:20:00,146.81,147.0,146.62,146.66,82385.0,140.6871,140.8691,140.505,140.5433,82385.0
2023-09-13 10:30:00,146.65,147.09,146.61,147.04,95068.0,140.5337,140.9554,140.4954,140.9075,95068.0
2023-09-13 10:40:00,147.05,147.24,147.03,147.14,84916.0,140.9171,141.0991,140.8979,141.0033,84916.0
2023-09-13 10:50:00,147.14,147.7,147.13,147.51,179074.0,141.0033,141.54,140.9937,141.3579,179074.0
2023-09-13 11:00:00,147.52,147.53,146.93,147.05,83626.0,141.3675,141.377,140.8021,140.9171,83626.0
2023-09-13 11:10:00,147.05,147.3,146.99,147.04,87560.0,140.9171,141.1566,140.8596,140.9075,87560.0
2023-09-13 11:20:00,147.05,147.11,146.83,146.97,152653.0,140.9171,140.9746,140.7062,140.8404,152653.0
2023-09-13 11:30:00,146.97,147.01,146.83,146.89,78592.0,140.8404,140.8787,140.7062,140.7637,78592.0
2023-09-13 11:40:00,146.9,146.98,146.85,146.86,77350.0,140.7733,140.85,140.7254,140.735,77350.0
2023-09-13 11:50:00,146.85,146.89,146.56,146.68,92964.0,140.7254,140.7637,140.4475,140.5625,92964.0
2023-09-13 12:00:00,146.68,146.7,146.58,146.66,68203.0,140.5625,140.5817,140.4667,140.5433,68203.0
2023-09-13 12:10:00,146.66,146.8,146.59,146.72,50670.0,140.5433,140.6775,140.4762,140.6008,50670.0
2023-09-13 12:20:00,146.73,146.82,146.66,146.69,54218.0,140.6104,140.6967,140.5433,140.5721,54218.0
2023-09-13 12:30:00,146.7,146.77,146.56,146.57,37476.0,140.5817,140.6487,140.4475,140.4571,37476.0
2023-09-13 12:40:00,146.55,146.65,146.48,146.63,38277.0,140.4379,140.5337,140.3708,140.5146,38277.0
2023-09-13 12:50:00,146.65,146.87,146.62,146.82,42963.0,140.5337,140.7446,140.505,140.6967,42963.0
2023-09-13 13:00:00,146.86,146.91,146.78,146.81,30698.0,140.735,140.7829,140.6583,140.6871,30698.0
2023-09-13 13:10:00,146.83,146.92,146.79,146.83,43781.0,140.7062,140.7925,140.6679,140.7062,43781.0
2023-09-13 13:20:00,146.84,146.85,146.68,146.68,33806.0,140.7158,140.7254,140.5625,140.5625,33806.0
2023-09-13 13:30:00,146.69,146.85,146.63,146.69,63807.0,140.5721,140.7254,140.5146,140.5721,63807.0
2023-09-13 13:40:00,146.7,146.83,146.69,146.69,34311.0,140.5817,140.7062,140.5721,140.5721,34311.0
2023-09-13 13:50:00,146.69,146.74,146.59,146.74,31091.0,140.5721,140.62,140.4762,140.62,31091.0
2023-09-13 14:00:00,146.74,146.76,146.56,146.67,43770.0,140.62,140.6392,140.4475,140.5529,43770.0
2023-09-13 14:10:00,146.67,146.79,146.66,146.69,49495.0,140.5529,140.6679,140.5433,140.5721,49495.0
2023-09-13 14:20:00,146.69,146.71,146.59,146.61,42815.0,140.5721,140.5912,140.4762,140.4954,42815.0
2023-09-13 14:30:00,146.62,146.65,146.52,146.62,37477.0,140.505,140.5337,140.4092,140.505,37477.0
2023-09-13 14:40:00,146.63,146.66,146.39,146.39,64565.0,140.5146,140.5433,140.2846,140.2846,64565.0
2023-09-13 14:50:00,146.38,146.44,145.95,146.06,176046.0,140.275,140.3325,139.8629,139.9684,176046.0
2023-09-13 15:00:00,146.07,146.1,145.82,145.9,99447.0,139.9779,140.0067,139.7384,139.815,99447.0
2023-09-13 15:10:00,145.89,146.14,145.88,146.14,75086.0,139.8054,140.045,139.7959,140.045,75086.0
2023-09-13 15:20:00,146.14,146.17,146.05,146.09,67133.0,140.045,140.0738,139.9588,139.9971,67133.0
2023-09-13 15:30:00,146.09,146.23,146.08,146.17,92589.0,139.9971,140.1313,139.9875,140.0738,92589.0
2023-09-13 15:40:00,146.17,146.29,146.16,146.26,104013.0,140.0738,140.1888,140.0642,140.16,104013.0
2023-09-13 15:50:00,146.25,146.57,146.17,146.44,374710.0,140.1504,140.4571,140.0738,140.3325,374710.0
2023-09-14 09:30:00,147.84,147.96,147.57,147.79,298292.0,141.6741,141.7891,141.4154,141.6262,298292.0
2023-09-14 09:40:00,147.79,148.14,147.52,148.14,206603.0,141.6262,141.9616,141.3675,141.9616,206603.0
2023-09-14 09:50:00,148.14,149.08,148.13,149.03,328767.0,141.9616,142.8624,141.952,142.8145,328767.0
2023-09-14 10:00:00,149.05,149.14,148.56,148.58,301906.0,142.8336,142.9199,142.3641,142.3833,301906.0
2023-09-14 10:10:00,148.57,148.8,148.53,148.73,188222.0,142.3737,142.5941,142.3353,142.527,188222.0
2023-09-14 10:20:00,148.72,148.85,148.57,148.67,124395.0,142.5174,142.642,142.3737,142.4695,124395.0
2023-09-14 10:30:00,148.67,149.01,148.65,148.96,110242.0,142.4695,142.7953,142.4503,142.7474,110242.0
2023-09-14 10:40:00,148.97,149.27,148.96,149.24,154181.0,142.757,143.0445,142.7474,143.0157,154181.0
2023-09-14 10:50:00,149.25,149.66,149.23,149.61,233400.0,143.0253,143.4182,143.0061,143.3703,233400.0
2023-09-14 11:00:00,149.62,149.74,149.35,149.37,161238.0,143.3799,143.4949,143.1211,143.1403,161238.0
2023-09-14 11:10:00,149.37,149.55,149.27,149.37,117161.0,143.1403,143.3128,143.0445,143.1403,117161.0
2023-09-14 11:20:00,149.38,149.43,149.21,149.43,78957.0,143.1499,143.1978,142.987,143.1978,78957.0
2023-09-14 11:30:00,149.44,149.54,149.31,149.46,77257.0,143.2074,143.3032,143.0828,143.2265,77257.0
2023-09-14 11:40:00,149.46,149.81,149.36,149.74,142355.0,143.2265,143.562,143.1307,143.4949,142355.0
2023-09-14 11:50:00,149.75,149.79,149.59,149.69,104107.0,143.5045,143.5428,143.3511,143.447,104107.0
2023-09-14 12:00:00,149.7,149.75,149.59,149.63,99909.0,143.4565,143.5045,143.3511,143.3895,99909.0
2023-09-14 12:10:00,149.64,149.84,149.59,149.8,108560.0,143.399,143.5907,143.3511,143.5524,108560.0
2023-09-14 12:20:00,149.8,149.87,149.68,149.81,89090.0,143.5524,143.6194,143.4374,143.562,89090.0
2023-09-14 12:30:00,149.81,149.9,149.79,149.86,86010.0,143.562,143.6482,143.5428,143.6099,86010.0
2023-09-14 12:40:00,149.86,149.88,149.65,149.77,77487.0,143.6099,143.629,143.4086,143.5236,77487.0
2023-09-14 12:50:00,149.78,149.88,149.75,149.81,83016.0,143.5332,143.629,143.5045,143.562,83016.0
2023-09-14 13:00:00,149.8,149.8,149.7,149.71,71570.0,143.5524,143.5524,143.4565,143.4661,71570.0
2023-09-14 13:10:00,149.71,149.76,149.66,149.67,56296.0,143.4661,143.514,143.4182,143.4278,56296.0
2023-09-14 13:20:00,149.67,149.67,149.53,149.55,60483.0,143.4278,143.4278,143.2936,143.3128,60483.0
2023-09-14 13:30:00,149.55,149.62,149.43,149.48,124343.0,143.3128,143.3799,143.1978,143.2457,124343.0
2023-09-14 13:40:00,149.48,149.5,149.21,149.23,68617.0,143.2457,143.2649,142.987,143.0061,68617.0
2023-09-14 13:50:00,149.23,149.28,149.13,149.14,54523.0,143.0061,143.0541,142.9103,142.9199,54523.0
2023-09-14 14:00:00,149.14,149.26,149.12,149.24,47973.0,142.9199,143.0349,142.9007,143.0157,47973.0
2023-09-14 14:10:00,149.25,149.28,149.11,149.11,70773.0,143.0253,143.0541,142.8911,142.8911,70773.0
2023-09-14 14:20:00,149.11,149.38,149.11,149.34,56027.0,142.8911,143.1499,142.8911,143.1116,56027.0
2023-09-14 14:30:00,149.36,149.54,149.31,149.53,72810.0,143.1307,143.3032,143.0828,143.2936,72810.0
2023-09-14 14:40:00,149.52,149.76,149.51,149.74,115932.0,143.284,143.514,143.2745,143.4949,115932.0
2023-09-14 14:50:00,149.74,149.83,149.63,149.64,133162.0,143.4949,143.5811,143.3895,143.399,133162.0
2023-09-14 15:00:00,149.66,149.77,149.6,149.68,102331.0,143.4182,143.5236,143.3607,143.4374,102331.0
2023-09-14 15:10:00,149.69,149.72,149.51,149.55,63382.0,143.447,143.4757,143.2745,143.3128,63382.0
2023-09-14 15:20:00,149.53,149.65,149.5,149.62,105878.0,143.2936,143.4086,143.2649,143.3799,105878.0
2023-09-14 15:30:00,149.61,149.62,149.39,149.52,151772.0,143.3703,143.3799,143.1595,143.284,151772.0
2023-09-14 15:40:00,149.52,149.56,149.33,149.45,170050.0,143.284,143.3224,143.102,143.217,170050.0
2023-09-14 15:50:00,149.46,149.54,149.21,149.29,670515.0,143.2265,143.3032,142.987,143.0636,670515.0
2023-09-15 09:30:00,148.92,149.25,148.31,148.92,2363837.0,142.7091,143.0253,142.1245,142.7091,2363837.0
2023-09-15 09:40:00,148.93,149.33,148.83,148.87,164310.0,142.7187,143.102,142.6228,142.6612,164310.0
2023-09-15 09:50:00,148.86,149.2,148.62,149.2,185385.0,142.6516,142.9774,142.4216,142.9774,185385.0
2023-09-15 10:00:00,149.23,149.65,149.21,149.47,160610.0,143.0061,143.4086,142.987,143.2361,160610.0
2023-09-15 10:10:00,149.48,149.48,149.2,149.45,129076.0,143.2457,143.2457,142.9774,143.217,129076.0
2023-09-15 10:20:00,149.44,149.68,149.41,149.54,88228.0,143.2074,143.4374,143.1786,143.3032,88228.0
2023-09-15 10:30:00,149.53,149.59,149.43,149.47,85455.0,143.2936,143.3511,143.1978,143.2361,85455.0
2023-09-15 10:40:00,149.47,149.61,149.33,149.49,111348.0,143.2361,143.3703,143.102,143.2553,111348.0
2023-09-15 10:50:00,149.49,149.51,149.09,149.11,117982.0,143.2553,143.2745,142.872,142.8911,117982.0
2023-09-15 11:00:00,149.13,149.15,148.83,149.09,153489.0,142.9103,142.9295,142.6228,142.872,153489.0
2023-09-15 11:10:00,149.08,149.24,149.0,149.23,203535.0,142.8624,143.0157,142.7857,143.0061,203535.0
2023-09-15 11:20:00,149.23,149.73,149.23,149.71,222384.0,143.0061,143.4853,143.0061,143.4661,222384.0
2023-09-15 11:30:00,149.7,149.72,149.4,149.4,147086.0,143.4565,143.4757,143.1691,143.1691,147086.0
2023-09-15 11:40:00,149.37,149.48,148.92,148.93,259081.0,143.1403,143.2457,142.7091,142.7187,259081.0
2023-09-15 11:50:00,148.92,149.17,148.89,149.13,89358.0,142.7091,142.9486,142.6803,142.9103,89358.0
2023-09-15 12:00:00,149.12,149.15,149.03,149.07,51836.0,142.9007,142.9295,142.8145,142.8528,51836.0
2023-09-15 12:10:00,149.06,149.09,148.92,149.05,72957.0,142.8432,142.872,142.7091,142.8336,72957.0
2023-09-15 12:20:00,149.07,149.08,148.77,148.83,58115.0,142.8528,142.8624,142.5653,142.6228,58115.0
2023-09-15 12:30:00,148.82,148.91,148.73,148.91,64315.0,142.6132,142.6995,142.527,142.6995,64315.0
2023-09-15 12:40:00,148.9,148.95,148.79,148.87,67552.0,142.6899,142.7378,142.5845,142.6612,67552.0
2023-09-15 12:50:00,148.87,148.92,148.79,148.86,49344.0,142.6612,142.7091,142.5845,142.6516,49344.0
2023-09-15 13:00:00,148.85,148.85,148.63,148.65,61765.0,142.642,142.642,142.4312,142.4503,61765.0
2023-09-15 13:10:00,148.65,148.69,148.52,148.52,65608.0,142.4503,142.4887,142.3258,142.3258,65608.0
2023-09-15 13:20:00,148.53,148.58,148.39,148.47,113915.0,142.3353,142.3833,142.2012,142.2778,113915.0
2023-09-15 13:30:00,148.46,148.87,148.32,148.86,72255.0,142.2683,142.6612,142.1341,142.6516,72255.0
2023-09-15 13:40:00,148.87,149.11,148.85,149.03,107517.0,142.6612,142.8911,142.642,142.8145,107517.0
2023-09-15 13:50:00,149.03,149.24,148.95,149.02,169698.0,142.8145,143.0157,142.7378,142.8049,169698.0
2023-09-15 14:00:00,149.01,149.01,148.67,148.72,104460.0,142.7953,142.7953,142.4695,142.5174,104460.0
2023-09-15 14:10:00,148.72,148.8,148.59,148.66,86922.0,142.5174,142.5941,142.3928,142.4599,86922.0
2023-09-15 14:20:00,148.65,148.76,148.62,148.71,69753.0,142.4503,142.5557,142.4216,142.5078,69753.0
2023-09-15 14:30:00,148.71,148.92,148.67,148.89,73838.0,142.5078,142.7091,142.4695,142.6803,73838.0
2023-09-15 14:40:00,148.91,148.98,148.85,148.93,67544.0,142.6995,142.7666,142.642,142.7187,67544.0
2023-09-15 14:50:00,148.93,149.06,148.87,149.06,87963.0,142.7187,142.8432,142.6612,142.8432,87963.0
2023-09-15 15:00:00,149.05,149.05,148.82,148.84,106246.0,142.8336,142.8336,142.6132,142.6324,106246.0
2023-09-15 15:10:00,148.84,148.9,148.8,148.81,100040.0,142.6324,142.6899,142.5941,142.6037,100040.0
2023-09-15 15:20:00,148.81,148.83,148.66,148.75,168267.0,142.6037,142.6228,142.4599,142.5462,168267.0
2023-09-15 15:30:00,148.75,148.79,148.55,148.56,186299.0,142.5462,142.5845,142.3545,142.3641,186299.0
2023-09-15 15:40:00,148.55,148.67,148.51,148.67,229412.0,142.3545,142.4695,142.3162,142.4695,229412.0
2023-09-15 15:50:00,148.67,149.05,148.6,148.8,642409.0,142.4695,142.8336,142.4024,142.5941,642409.0
2023-09-18 09:30:00,148.16,148.59,147.75,148.1,335071.0,141.9808,142.3928,141.5879,141.9233,335071.0
2023-09-18 09:40:00,148.11,148.39,147.9,148.19,137542.0,141.9329,142.2012,141.7316,142.0095,137542.0
2023-09-18 09:50:00,148.18,148.33,147.95,148.32,125845.0,141.9999,142.1437,141.7795,142.1341,125845.0
2023-09-18 10:00:00,148.31,148.65,148.29,148.65,72937.0,142.1245,142.4503,142.1053,142.4503,72937.0
2023-09-18 10:10:00,148.63,148.69,148.41,148.46,88505.0,142.4312,142.4887,142.2203,142.2683,88505.0
2023-09-18 10:20:00,148.47,148.56,148.19,148.19,131144.0,142.2778,142.3641,142.0095,142.0095,131144.0
2023-09-18 10:30:00,148.2,148.47,148.2,148.4,121703.0,142.0191,142.2778,142.0191,142.2108,121703.0
2023-09-18 10:40:00,148.4,148.68,148.3,148.62,63775.0,142.2108,142.4791,142.1149,142.4216,63775.0
2023-09-18 10:50:00,148.61,148.73,148.47,148.5,65666.0,142.412,142.527,142.2778,142.3066,65666.0
2023-09-18 11:00:00,148.48,148.48,148.23,148.26,78561.0,142.2874,142.2874,142.0478,142.0766,78561.0
2023-09-18 11:10:00,148.27,148.3,148.09,148.28,86796.0,142.0862,142.1149,141.9137,142.0958,86796.0
2023-09-18 11:20:00,148.28,148.47,148.26,148.43,85986.0,142.0958,142.2778,142.0766,142.2395,85986.0
2023-09-18 11:30:00,148.46,148.64,148.41,148.61,58399.0,142.2683,142.4407,142.2203,142.412,58399.0
2023-09-18 11:40:00,148.61,148.96,148.6,148.88,58503.0,142.412,142.7474,142.4024,142.6707,58503.0
2023-09-18 11:50:00,148.91,149.05,148.9,149.0,65558.0,142.6995,142.8336,142.6899,142.7857,65558.0
2023-09-18 12:00:00,149.0,149.09,148.92,149.0,49870.0,142.7857,142.872,142.7091,142.7857,49870.0
2023-09-18 12:10:00,148.99,149.01,148.87,148.96,82553.0,142.7762,142.7953,142.6612,142.7474,82553.0
2023-09-18 12:20:00,148.97,148.97,148.81,148.81,48413.0,142.757,142.757,142.6037,142.6037,48413.0
2023-09-18 12:30:00,148.82,148.93,148.77,148.78,55692.0,142.6132,142.7187,142.5653,142.5749,55692.0
2023-09-18 12:40:00,148.77,148.79,148.71,148.77,44259.0,142.5653,142.5845,142.5078,142.5653,44259.0
2023-09-18 12:50:00,148.77,148.81,148.65,148.67,51355.0,142.5653,142.6037,142.4503,142.4695,51355.0
2023-09-18 13:00:00,148.67,148.75,148.63,148.67,64323.0,142.4695,142.5462,142.4312,142.4695,64323.0
2023-09-18 13:10:00,148.67,148.73,148.51,148.59,38913.0,142.4695,142.527,142.3162,142.3928,38913.0
2023-09-18 13:20:00,148.59,148.63,148.53,148.53,32795.0,142.3928,142.4312,142.3353,142.3353,32795.0
2023-09-18 13:30:00,148.54,148.68,148.54,148.66,32489.0,142.3449,142.4791,142.3449,142.4599,32489.0
2023-09-18 13:40:00,148.65,148.66,148.51,148.53,40938.0,142.4503,142.4599,142.3162,142.3353,40938.0
2023-09-18 13:50:00,148.52,148.54,148.43,148.47,39093.0,142.3258,142.3449,142.2395,142.2778,39093.0
2023-09-18 14:00:00,148.48,148.56,148.47,148.54,41028.0,142.2874,142.3641,142.2778,142.3449,41028.0
2023-09-18 14:10:00,148.55,148.68,148.52,148.65,41125.0,142.3545,142.4791,142.3258,142.4503,41125.0
2023-09-18 14:20:00,148.65,148.68,148.6,148.64,33407.0,142.4503,142.4791,142.4024,142.4407,33407.0
2023-09-18 14:30:00,148.64,148.76,148.62,148.74,46128.0,142.4407,142.5557,142.4216,142.5366,46128.0
2023-09-18 14:40:00,148.73,148.87,148.72,148.81,51152.0,142.527,142.6612,142.5174,142.6037,51152.0
2023-09-18 14:50:00,148.81,148.91,148.71,148.89,53896.0,142.6037,142.6995,142.5078,142.6803,53896.0
2023-09-18 15:00:00,148.89,149.07,148.85,149.02,103181.0,142.6803,142.8528,142.642,142.8049,103181.0
2023-09-18 15:10:00,149.02,149.04,148.87,148.92,54218.0,142.8049,142.8241,142.6612,142.7091,54218.0
2023-09-18 15:20:00,148.92,148.95,148.84,148.92,56136.0,142.7091,142.7378,142.6324,142.7091,56136.0
2023-09-18 15:30:00,148.92,149.03,148.87,149.03,71534.0,142.7091,142.8145,142.6612,142.8145,71534.0
2023-09-18 15:40:00,149.03,149.06,148.93,149.03,99737.0,142.8145,142.8432,142.7187,142.8145,99737.0
2023-09-18 15:50:00,149.01,149.14,148.96,149.13,456301.0,142.7953,142.9199,142.7474,142.9103,456301.0
2023-09-19 09:30:00,149.37,149.72,149.12,149.42,270195.0,143.1403,143.4757,142.9007,143.1882,270195.0
2023-09-19 09:40:00,149.41,149.41,149.01,149.22,128343.0,143.1786,143.1786,142.7953,142.9966,128343.0
2023-09-19 09:50:00,149.21,149.57,149.2,149.55,167984.0,142.987,143.332,142.9774,143.3128,167984.0
2023-09-19 10:00:00,149.54,149.54,149.06,149.1,132375.0,143.3032,143.3032,142.8432,142.8816,132375.0
2023-09-19 10:10:00,149.11,149.13,148.87,148.9,122059.0,142.8911,142.9103,142.6612,142.6899,122059.0
2023-09-19 10:20:00,148.9,149.04,148.85,149.04,89367.0,142.6899,142.8241,142.642,142.8241,89367.0
2023-09-19 10:30:00,149.05,149.06,148.59,148.6,107322.0,142.8336,142.8432,142.3928,142.4024,107322.0
2023-09-19 10:40:00,148.59,148.76,148.53,148.62,117416.0,142.3928,142.5557,142.3353,142.4216,117416.0
2023-09-19 10:50:00,148.62,148.67,148.44,148.64,77368.0,142.4216,142.4695,142.2491,142.4407,77368.0
2023-09-19 11:00:00,148.62,148.64,148.51,148.6,98251.0,142.4216,142.4407,142.3162,142.4024,98251.0
2023-09-19 11:10:00,148.6,148.6,148.41,148.43,79037.0,142.4024,142.4024,142.2203,142.2395,79037.0
2023-09-19 11:20:00,148.43,148.58,148.42,148.52,76425.0,142.2395,142.3833,142.2299,142.3258,76425.0
2023-09-19 11:30:00,148.52,148.53,148.32,148.32,64919.0,142.3258,142.3353,142.1341,142.1341,64919.0
2023-09-19 11:40:00,148.32,148.34,148.07,148.17,56591.0,142.1341,142.1533,141.8945,141.9904,56591.0
2023-09-19 11:50:00,148.17,148.27,148.1,148.23,49859.0,141.9904,142.0862,141.9233,142.0478,49859.0
2023-09-19 12:00:00,148.25,148.25,147.9,147.91,74393.0,142.067,142.067,141.7316,141.7412,74393.0
2023-09-19 12:10:00,147.91,147.95,147.81,147.91,75152.0,141.7412,141.7795,141.6454,141.7412,75152.0
2023-09-19 12:20:00,147.9,147.99,147.82,147.84,59429.0,141.7316,141.8179,141.6549,141.6741,59429.0
2023-09-19 12:30:00,147.83,147.83,147.38,147.43,174222.0,141.6645,141.6645,141.2333,141.2812,174222.0
2023-09-19 12:40:00,147.42,147.44,147.21,147.33,147336.0,141.2716,141.2908,141.0704,141.1854,147336.0
2023-09-19 12:50:00,147.33,147.47,147.29,147.45,61609.0,141.1854,141.3195,141.1471,141.3004,61609.0
2023-09-19 13:00:00,147.45,147.6,147.41,147.58,58302.0,141.3004,141.4441,141.262,141.425,58302.0
2023-09-19 13:10:00,147.57,147.67,147.54,147.67,87618.0,141.4154,141.5112,141.3866,141.5112,87618.0
2023-09-19 13:20:00,147.67,147.82,147.61,147.81,92177.0,141.5112,141.6549,141.4537,141.6454,92177.0
2023-09-19 13:30:00,147.81,148.0,147.81,148.0,62084.0,141.6454,141.8274,141.6454,141.8274,62084.0
2023-09-19 13:40:00,148.0,148.24,147.97,148.21,91480.0,141.8274,142.0574,141.7987,142.0287,91480.0
2023-09-19 13:50:00,148.23,148.28,148.11,148.28,62347.0,142.0478,142.0958,141.9329,142.0958,62347.0
2023-09-19 14:00:00,148.29,148.4,148.27,148.35,75630.0,142.1053,142.2108,142.0862,142.1628,75630.0
2023-09-19 14:10:00,148.35,148.45,148.25,148.33,170844.0,142.1628,142.2587,142.067,142.1437,170844.0
2023-09-19 14:20:00,148.36,148.39,148.28,148.31,46011.0,142.1724,142.2012,142.0958,142.1245,46011.0
2023-09-19 14:30:00,148.32,148.81,148.31,148.76,109358.0,142.1341,142.6037,142.1245,142.5557,109358.0
2023-09-19 14:40:00,148.75,148.8,148.61,148.64,65040.0,142.5462,142.5941,142.412,142.4407,65040.0
2023-09-19 14:50:00,148.63,148.63,148.37,148.39,70280.0,142.4312,142.4312,142.182,142.2012,70280.0
2023-09-19 15:00:00,148.37,148.42,148.31,148.36,69093.0,142.182,142.2299,142.1245,142.1724,69093.0
2023-09-19 15:10:00,148.36,148.49,148.36,148.46,68106.0,142.1724,142.297,142.1724,142.2683,68106.0
2023-09-19 15:20:00,148.46,148.67,148.43,148.65,90938.0,142.2683,142.4695,142.2395,142.4503,90938.0
2023-09-19 15:30:00,148.65,148.76,148.55,148.75,97709.0,142.4503,142.5557,142.3545,142.5462,97709.0
2023-09-19 15:40:00,148.75,149.05,148.73,148.97,193337.0,142.5462,142.8336,142.527,142.757,193337.0
2023-09-19 15:50:00,148.96,148.98,148.84,148.94,409252.0,142.7474,142.7666,142.6324,142.7282,409252.0
2023-09-20 09:30:00,149.65,149.89,149.36,149.85,263785.0,143.4086,143.6386,143.1307,143.6003,263785.0
2023-09-20 09:40:00,149.86,150.09,149.65,150.06,189022.0,143.6099,143.8303,143.4086,143.8015,189022.0
2023-09-20 09:50:00,150.06,150.25,150.03,150.12,125269.0,143.8015,143.9836,143.7728,143.859,125269.0
2023-09-20 10:00:00,150.13,150.19,149.76,149.94,135279.0,143.8686,143.9261,143.514,143.6865,135279.0
2023-09-20 10:10:00,149.95,150.03,149.57,149.59,223494.0,143.6961,143.7728,143.332,143.3511,223494.0
2023-09-20 10:20:00,149.6,149.88,149.6,149.82,83059.0,143.3607,143.629,143.3607,143.5715,83059.0
2023-09-20 10:30:00,149.83,149.84,149.47,149.47,77292.0,143.5811,143.5907,143.2361,143.2361,77292.0
2023-09-20 10:40:00,149.46,149.55,149.37,149.43,149233.0,143.2265,143.3128,143.1403,143.1978,149233.0
2023-09-20 10:50:00,149.42,149.75,149.41,149.65,123962.0,143.1882,143.5045,143.1786,143.4086,123962.0
2023-09-20 11:00:00,149.65,149.9,149.64,149.9,49652.0,143.4086,143.6482,143.399,143.6482,49652.0
2023-09-20 11:10:00,149.9,150.12,149.87,150.12,77534.0,143.6482,143.859,143.6194,143.859,77534.0
2023-09-20 11:20:00,150.11,150.11,149.83,149.83,50582.0,143.8494,143.8494,143.5811,143.5811,50582.0
2023-09-20 11:30:00,149.82,149.93,149.78,149.82,41672.0,143.5715,143.6769,143.5332,143.5715,41672.0
2023-09-20 11:40:00,149.8,149.88,149.66,149.66,40679.0,143.5524,143.629,143.4182,143.4182,40679.0
2023-09-20 11:50:00,149.67,149.67,149.57,149.58,52043.0,143.4278,143.4278,143.332,143.3415,52043.0
2023-09-20 12:00:00,149.59,149.61,149.41,149.41,50508.0,143.3511,143.3703,143.1786,143.1786,50508.0
2023-09-20 12:10:00,149.42,149.54,149.41,149.47,82956.0,143.1882,143.3032,143.1786,143.2361,82956.0
2023-09-20 12:20:00,149.46,149.65,149.39,149.6,73663.0,143.2265,143.4086,143.1595,143.3607,73663.0
2023-09-20 12:30:00,149.61,149.72,149.58,149.72,60393.0,143.3703,143.4757,143.3415,143.4757,60393.0
2023-09-20 12:40:00,149.72,149.76,149.63,149.66,72549.0,143.4757,143.514,143.3895,143.4182,72549.0
2023-09-20 12:50:00,149.65,149.7,149.55,149.67,77923.0,143.4086,143.4565,143.3128,143.4278,77923.0
2023-09-20 13:00:00,149.67,149.69,149.6,149.64,37205.0,143.4278,143.447,143.3607,143.399,37205.0
2023-09-20 13:10:00,149.66,149.68,149.5,149.61,66978.0,143.4182,143.4374,143.2649,143.3703,66978.0
2023-09-20 13:20:00,149.6,149.62,149.44,149.5,49365.0,143.3607,143.3799,143.2074,143.2649,49365.0
2023-09-20 13:30:00,149.52,149.54,149.33,149.35,33673.0,143.284,143.3032,143.102,143.1211,33673.0
2023-09-20 13:40:00,149.34,149.34,149.08,149.19,100383.0,143.1116,143.1116,142.8624,142.9678,100383.0
2023-09-20 13:50:00,149.19,149.34,149.16,149.33,53363.0,142.9678,143.1116,142.9391,143.102,53363.0
2023-09-20 14:00:00,149.32,149.33,148.63,148.9,140827.0,143.0924,143.102,142.4312,142.6899,140827.0
2023-09-20 14:10:00,148.87,149.14,148.73,149.07,107661.0,142.6612,142.9199,142.527,142.8528,107661.0
2023-09-20 14:20:00,149.08,149.19,148.98,149.03,89876.0,142.8624,142.9678,142.7666,142.8145,89876.0
2023-09-20 14:30:00,149.01,149.35,148.97,149.28,139513.0,142.7953,143.1211,142.757,143.0541,139513.0
2023-09-20 14:40:00,149.32,149.39,148.92,148.96,94499.0,143.0924,143.1595,142.7091,142.7474,94499.0
2023-09-20 14:50:00,148.95,149.2,148.69,149.06,320938.0,142.7378,142.9774,142.4887,142.8432,320938.0
2023-09-20 15:00:00,149.08,149.23,148.83,148.91,106587.0,142.8624,143.0061,142.6228,142.6995,106587.0
2023-09-20 15:10:00,148.92,148.97,148.64,148.71,90118.0,142.7091,142.757,142.4407,142.5078,90118.0
2023-09-20 15:20:00,148.71,148.9,148.58,148.85,148210.0,142.5078,142.6899,142.3833,142.642,148210.0
2023-09-20 15:30:00,148.87,148.87,148.21,148.29,291245.0,142.6612,142.6612,142.0287,142.1053,291245.0
2023-09-20 15:40:00,148.29,148.42,148.23,148.34,177236.0,142.1053,142.2299,142.0478,142.1533,177236.0
2023-09-20 15:50:00,148.34,148.48,148.13,148.3,508419.0,142.1533,142.2874,141.952,142.1149,508419.0
2023-09-21 09:30:00,147.58,147.67,146.64,146.72,296914.0,141.425,141.5112,140.5242,140.6008,296914.0
2023-09-21 09:40:00,146.71,147.9,146.63,147.71,213256.0,140.5912,141.7316,140.5146,141.5495,213256.0
2023-09-21 09:50:00,147.69,148.24,147.68,147.77,172215.0,141.5304,142.0574,141.5208,141.607,172215.0
2023-09-21 10:00:00,147.8,148.04,147.71,148.03,84996.0,141.6358,141.8658,141.5495,141.8562,84996.0
2023-09-21 10:10:00,148.06,148.86,147.98,148.63,342851.0,141.8849,142.6516,141.8083,142.4312,342851.0
2023-09-21 10:20:00,148.62,148.69,148.1,148.12,232800.0,142.4216,142.4887,141.9233,141.9424,232800.0
2023-09-21 10:30:00,148.12,148.13,147.79,148.01,134480.0,141.9424,141.952,141.6262,141.837,134480.0
2023-09-21 10:40:00,148.02,148.15,147.84,148.11,202502.0,141.8466,141.9712,141.6741,141.9329,202502.0
2023-09-21 10:50:00,148.12,148.12,147.58,147.75,169936.0,141.9424,141.9424,141.425,141.5879,169936.0
2023-09-21 11:00:00,147.73,147.8,147.61,147.61,51018.0,141.5687,141.6358,141.4537,141.4537,51018.0
2023-09-21 11:10:00,147.63,147.72,147.4,147.49,78505.0,141.4729,141.5591,141.2525,141.3387,78505.0
2023-09-21 11:20:00,147.49,147.73,147.46,147.65,91140.0,141.3387,141.5687,141.31,141.492,91140.0
2023-09-21 11:30:00,147.64,148.0,147.62,148.0,91702.0,141.4825,141.8274,141.4633,141.8274,91702.0
2023-09-21 11:40:00,148.0,148.06,147.83,148.04,62431.0,141.8274,141.8849,141.6645,141.8658,62431.0
2023-09-21 11:50:00,148.05,148.1,147.81,147.88,76164.0,141.8754,141.9233,141.6454,141.7124,76164.0
2023-09-21 12:00:00,147.89,147.9,147.68,147.74,61260.0,141.722,141.7316,141.5208,141.5783,61260.0
2023-09-21 12:10:00,147.74,147.74,147.56,147.67,59680.0,141.5783,141.5783,141.4058,141.5112,59680.0
2023-09-21 12:20:00,147.68,147.87,147.59,147.61,148149.0,141.5208,141.7029,141.4345,141.4537,148149.0
2023-09-21 12:30:00,147.6,147.77,147.5,147.68,97600.0,141.4441,141.607,141.3483,141.5208,97600.0
2023-09-21 12:40:00,147.69,147.7,147.45,147.45,57210.0,141.5304,141.54,141.3004,141.3004,57210.0
2023-09-21 12:50:00,147.45,147.53,147.29,147.32,64310.0,141.3004,141.377,141.1471,141.1758,64310.0
2023-09-21 13:00:00,147.28,147.51,147.21,147.47,62078.0,141.1375,141.3579,141.0704,141.3195,62078.0
2023-09-21 13:10:00,147.48,147.79,147.47,147.78,62995.0,141.3291,141.6262,141.3195,141.6166,62995.0
2023-09-21 13:20:00,147.77,147.81,147.61,147.63,60284.0,141.607,141.6454,141.4537,141.4729,60284.0
2023-09-21 13:30:00,147.61,147.62,147.45,147.53,44335.0,141.4537,141.4633,141.3004,141.377,44335.0
2023-09-21 13:40:00,147.54,147.62,147.49,147.55,34182.0,141.3866,141.4633,141.3387,141.3962,34182.0
2023-09-21 13:50:00,147.57,147.62,147.49,147.6,39616.0,141.4154,141.4633,141.3387,141.4441,39616.0
2023-09-21 14:00:00,147.6,147.69,147.59,147.63,49725.0,141.4441,141.5304,141.4345,141.4729,49725.0
2023-09-21 14:10:00,147.64,147.74,147.51,147.52,60296.0,141.4825,141.5783,141.3579,141.3675,60296.0
2023-09-21 14:20:00,147.52,147.58,147.45,147.48,60694.0,141.3675,141.425,141.3004,141.3291,60694.0
2023-09-21 14:30:00,147.48,147.58,147.35,147.5,62203.0,141.3291,141.425,141.2046,141.3483,62203.0
2023-09-21 14:40:00,147.5,147.62,147.49,147.59,58095.0,141.3483,141.4633,141.3387,141.4345,58095.0
2023-09-21 14:50:00,147.6,147.63,147.43,147.44,56643.0,141.4441,141.4729,141.2812,141.2908,56643.0
2023-09-21 15:00:00,147.45,147.73,147.41,147.71,60532.0,141.3004,141.5687,141.262,141.5495,60532.0
2023-09-21 15:10:00,147.72,147.82,147.44,147.46,104621.0,141.5591,141.6549,141.2908,141.31,104621.0
2023-09-21 15:20:00,147.45,147.55,147.12,147.15,109545.0,141.3004,141.3962,140.9841,141.0129,109545.0
2023-09-21 15:30:00,147.14,147.23,147.01,147.12,150237.0,141.0033,141.0896,140.8787,140.9841,150237.0
2023-09-21 15:40:00,147.12,147.16,146.91,146.96,192606.0,140.9841,141.0225,140.7829,140.8308,192606.0
2023-09-21 15:50:00,146.95,147.26,146.89,147.12,572372.0,140.8212,141.1183,140.7637,140.9841,572372.0
2023-09-22 09:30:00,147.29,147.53,146.59,146.59,231873.0,141.1471,141.377,140.4762,140.4762,231873.0
2023-09-22 09:40:00,146.6,146.76,146.23,146.68,142012.0,140.4858,140.6392,140.1313,140.5625,142012.0
2023-09-22 09:50:00,146.68,146.75,146.34,146.73,123760.0,140.5625,140.6296,140.2367,140.6104,123760.0
2023-09-22 10:00:00,146.75,147.4,146.73,147.37,76035.0,140.6296,141.2525,140.6104,141.2237,76035.0
2023-09-22 10:10:00,147.38,147.4,146.92,147.02,70013.0,141.2333,141.2525,140.7925,140.8883,70013.0
2023-09-22 10:20:00,147.05,147.25,146.86,147.02,68173.0,140.9171,141.1087,140.735,140.8883,68173.0
2023-09-22 10:30:00,147.02,147.09,146.75,146.88,135756.0,140.8883,140.9554,140.6296,140.7542,135756.0
2023-09-22 10:40:00,146.89,146.91,146.56,146.56,105369.0,140.7637,140.7829,140.4475,140.4475,105369.0
2023-09-22 10:50:00,146.54,146.83,146.44,146.72,101497.0,140.4283,140.7062,140.3325,140.6008,101497.0
2023-09-22 11:00:00,146.74,146.75,146.16,146.16,71751.0,140.62,140.6296,140.0642,140.0642,71751.0
2023-09-22 11:10:00,146.18,146.41,146.15,146.4,74023.0,140.0833,140.3038,140.0546,140.2942,74023.0
2023-09-22 11:20:00,146.42,146.76,146.34,146.72,68673.0,140.3133,140.6392,140.2367,140.6008,68673.0
2023-09-22 11:30:00,146.71,146.89,146.58,146.81,60138.0,140.5912,140.7637,140.4667,140.6871,60138.0
2023-09-22 11:40:00,146.82,146.89,146.67,146.68,78429.0,140.6967,140.7637,140.5529,140.5625,78429.0
2023-09-22 11:50:00,146.7,146.74,146.38,146.4,62426.0,140.5817,140.62,140.275,140.2942,62426.0
2023-09-22 12:00:00,146.41,146.47,146.18,146.2,69976.0,140.3038,140.3613,140.0833,140.1025,69976.0
2023-09-22 12:10:00,146.19,146.46,146.17,146.44,95109.0,140.0929,140.3517,140.0738,140.3325,95109.0
2023-09-22 12:20:00,146.43,146.53,146.29,146.34,63779.0,140.3229,140.4187,140.1888,140.2367,63779.0
2023-09-22 12:30:00,146.36,146.61,146.3,146.61,52488.0,140.2558,140.4954,140.1983,140.4954,52488.0
2023-09-22 12:40:00,146.61,146.67,146.55,146.64,64568.0,140.4954,140.5529,140.4379,140.5242,64568.0
2023-09-22 12:50:00,146.63,146.64,146.27,146.28,85575.0,140.5146,140.5242,140.1696,140.1792,85575.0
2023-09-22 13:00:00,146.27,146.32,146.04,146.06,130632.0,140.1696,140.2175,139.9492,139.9684,130632.0
2023-09-22 13:10:00,146.07,146.07,145.79,145.89,107235.0,139.9779,139.9779,139.7096,139.8054,107235.0
2023-09-22 13:20:00,145.89,145.93,145.46,145.56,117082.0,139.8054,139.8438,139.3934,139.4892,117082.0
2023-09-22 13:30:00,145.58,145.67,145.19,145.3,108331.0,139.5084,139.5946,139.1346,139.24,108331.0
2023-09-22 13:40:00,145.28,145.61,145.21,145.56,74927.0,139.2209,139.5371,139.1538,139.4892,74927.0
2023-09-22 13:50:00,145.54,145.83,145.53,145.73,62335.0,139.47,139.7479,139.4605,139.6521,62335.0
2023-09-22 14:00:00,145.72,145.84,145.66,145.76,78130.0,139.6425,139.7575,139.585,139.6809,78130.0
2023-09-22 14:10:00,145.75,145.76,145.45,145.46,64515.0,139.6713,139.6809,139.3838,139.3934,64515.0
2023-09-22 14:20:00,145.48,145.85,145.47,145.79,61044.0,139.4125,139.7671,139.403,139.7096,61044.0
2023-09-22 14:30:00,145.78,145.98,145.74,145.81,76988.0,139.7,139.8917,139.6617,139.7288,76988.0
2023-09-22 14:40:00,145.81,145.86,145.7,145.81,57422.0,139.7288,139.7767,139.6234,139.7288,57422.0
2023-09-22 14:50:00,145.81,145.86,145.74,145.8,67270.0,139.7288,139.7767,139.6617,139.7192,67270.0
2023-09-22 15:00:00,145.79,146.39,145.77,146.36,106827.0,139.7096,140.2846,139.6904,140.2558,106827.0
2023-09-22 15:10:00,146.37,146.41,146.2,146.23,76130.0,140.2654,140.3038,140.1025,140.1313,76130.0
2023-09-22 15:20:00,146.25,146.53,146.22,146.34,103396.0,140.1504,140.4187,140.1217,140.2367,103396.0
2023-09-22 15:30:00,146.35,146.43,146.08,146.12,121534.0,140.2463,140.3229,139.9875,140.0258,121534.0
2023-09-22 15:40:00,146.11,146.15,145.73,145.84,188996.0,140.0163,140.0546,139.6521,139.7575,188996.0
2023-09-22 15:50:00,145.81,146.02,145.66,145.72,539869.0,139.7288,139.93,139.585,139.6425,539869.0
2023-09-25 09:30:00,145.35,145.67,144.67,144.71,171518.0,139.288,139.5946,138.6363,138.6747,171518.0
2023-09-25 09:40:00,144.72,145.1,144.58,145.03,114915.0,138.6842,139.0484,138.5501,138.9813,114915.0
2023-09-25 09:50:00,145.02,145.23,144.94,145.03,286456.0,138.9717,139.173,138.8951,138.9813,286456.0
2023-09-25 10:00:00,145.03,145.05,144.41,144.46,122070.0,138.9813,139.0005,138.3872,138.4351,122070.0
2023-09-25 10:10:00,144.46,144.66,144.26,144.28,111540.0,138.4351,138.6267,138.2434,138.2626,111540.0
2023-09-25 10:20:00,144.29,144.54,144.22,144.27,116163.0,138.2722,138.5117,138.2051,138.253,116163.0
2023-09-25 10:30:00,144.26,144.56,144.11,144.56,111138.0,138.2434,138.5309,138.0997,138.5309,111138.0
2023-09-25 10:40:00,144.56,144.56,144.19,144.27,129282.0,138.5309,138.5309,138.1763,138.253,129282.0
2023-09-25 10:50:00,144.25,144.26,143.98,144.02,140920.0,138.2338,138.2434,137.9751,138.0134,140920.0
2023-09-25 11:00:00,144.02,144.44,143.7,144.36,200458.0,138.0134,138.4159,137.7068,138.3393,200458.0
2023-09-25 11:10:00,144.36,144.72,144.21,144.68,175033.0,138.3393,138.6842,138.1955,138.6459,175033.0
2023-09-25 11:20:00,144.71,144.9,144.62,144.67,128976.0,138.6747,138.8567,138.5884,138.6363,128976.0
2023-09-25 11:30:00,144.69,144.81,144.62,144.66,73518.0,138.6555,138.7705,138.5884,138.6267,73518.0
2023-09-25 11:40:00,144.66,144.97,144.64,144.85,101135.0,138.6267,138.9238,138.6076,138.8088,101135.0
2023-09-25 11:50:00,144.87,145.15,144.84,145.01,167546.0,138.828,139.0963,138.7992,138.9621,167546.0
2023-09-25 12:00:00,145.0,145.08,144.95,145.0,57457.0,138.9526,139.0292,138.9046,138.9526,57457.0
2023-09-25 12:10:00,144.99,145.13,144.83,145.08,163343.0,138.943,139.0771,138.7897,139.0292,163343.0
2023-09-25 12:20:00,145.09,145.39,145.09,145.36,41625.0,139.0388,139.3263,139.0388,139.2975,41625.0
2023-09-25 12:30:00,145.36,145.5,145.3,145.43,45818.0,139.2975,139.4317,139.24,139.3646,45818.0
2023-09-25 12:40:00,145.43,145.51,145.32,145.38,58755.0,139.3646,139.4413,139.2592,139.3167,58755.0
2023-09-25 12:50:00,145.34,145.35,145.11,145.29,54430.0,139.2784,139.288,139.058,139.2305,54430.0
2023-09-25 13:00:00,145.28,145.56,145.21,145.51,52856.0,139.2209,139.4892,139.1538,139.4413,52856.0
2023-09-25 13:10:00,145.53,145.73,145.49,145.65,74190.0,139.4605,139.6521,139.4221,139.5755,74190.0
2023-09-25 13:20:00,145.65,145.7,145.3,145.43,62282.0,139.5755,139.6234,139.24,139.3646,62282.0
2023-09-25 13:30:00,145.43,145.62,145.34,145.6,55215.0,139.3646,139.5467,139.2784,139.5275,55215.0
2023-09-25 13:40:00,145.6,145.72,145.52,145.71,51787.0,139.5275,139.6425,139.4509,139.6329,51787.0
2023-09-25 13:50:00,145.7,145.77,145.61,145.76,37797.0,139.6234,139.6904,139.5371,139.6809,37797.0
2023-09-25 14:00:00,145.76,145.86,145.59,145.64,100120.0,139.6809,139.7767,139.518,139.5659,100120.0
2023-09-25 14:10:00,145.63,145.76,145.51,145.53,54104.0,139.5563,139.6809,139.4413,139.4605,54104.0
2023-09-25 14:20:00,145.54,145.65,145.48,145.53,49244.0,139.47,139.5755,139.4125,139.4605,49244.0
2023-09-25 14:30:00,145.53,145.82,145.49,145.74,57479.0,139.4605,139.7384,139.4221,139.6617,57479.0
2023-09-25 14:40:00,145.73,145.86,145.7,145.75,48607.0,139.6521,139.7767,139.6234,139.6713,48607.0
2023-09-25 14:50:00,145.76,145.79,145.65,145.68,47155.0,139.6809,139.7096,139.5755,139.6042,47155.0
2023-09-25 15:00:00,145.68,145.69,145.3,145.35,97529.0,139.6042,139.6138,139.24,139.288,97529.0
2023-09-25 15:10:00,145.34,145.87,145.32,145.81,72252.0,139.2784,139.7863,139.2592,139.7288,72252.0
2023-09-25 15:20:00,145.83,145.89,145.58,145.72,79826.0,139.7479,139.8054,139.5084,139.6425,79826.0
2023-09-25 15:30:00,145.73,145.96,145.65,145.94,88080.0,139.6521,139.8725,139.5755,139.8534,88080.0
2023-09-25 15:40:00,145.95,145.96,145.79,145.89,107634.0,139.8629,139.8725,139.7096,139.8054,107634.0
2023-09-25 15:50:00,145.88,146.52,145.84,146.44,589612.0,139.7959,140.4092,139.7575,140.3325,589612.0
2023-09-26 09:30:00,144.6,145.49,144.6,145.3,209866.0,138.5692,139.4221,138.5692,139.24,209866.0
2023-09-26 09:40:00,145.31,145.84,145.13,145.49,137521.0,139.2496,139.7575,139.0771,139.4221,137521.0
2023-09-26 09:50:00,145.49,145.7,145.23,145.68,122687.0,139.4221,139.6234,139.173,139.6042,122687.0
2023-09-26 10:00:00,145.65,145.79,145.33,145.64,117017.0,139.5755,139.7096,139.2688,139.5659,117017.0
2023-09-26 10:10:00,145.65,145.68,145.08,145.18,95161.0,139.5755,139.6042,139.0292,139.1251,95161.0
2023-09-26 10:20:00,145.18,145.44,145.16,145.3,207673.0,139.1251,139.3742,139.1059,139.24,207673.0
2023-09-26 10:30:00,145.29,145.34,144.86,144.96,145852.0,139.2305,139.2784,138.8184,138.9142,145852.0
2023-09-26 10:40:00,144.96,145.25,144.94,145.07,90307.0,138.9142,139.1921,138.8951,139.0196,90307.0
2023-09-26 10:50:00,145.08,145.24,144.98,145.24,97528.0,139.0292,139.1826,138.9334,139.1826,97528.0
2023-09-26 11:00:00,145.23,145.39,145.2,145.32,109390.0,139.173,139.3263,139.1442,139.2592,109390.0
2023-09-26 11:10:00,145.31,145.42,145.25,145.26,60518.0,139.2496,139.355,139.1921,139.2017,60518.0
2023-09-26 11:20:00,145.26,145.34,144.93,144.94,79511.0,139.2017,139.2784,138.8855,138.8951,79511.0
2023-09-26 11:30:00,144.94,144.97,144.74,144.92,74569.0,138.8951,138.9238,138.7034,138.8759,74569.0
2023-09-26 11:40:00,144.91,144.93,144.68,144.83,130097.0,138.8663,138.8855,138.6459,138.7897,130097.0
2023-09-26 11:50:00,144.82,145.15,144.75,145.11,113030.0,138.7801,139.0963,138.713,139.058,113030.0
2023-09-26 12:00:00,145.12,145.46,145.02,145.44,86782.0,139.0676,139.3934,138.9717,139.3742,86782.0
2023-09-26 12:10:00,145.46,145.72,145.32,145.34,142778.0,139.3934,139.6425,139.2592,139.2784,142778.0
2023-09-26 12:20:00,145.34,145.41,145.24,145.3,41332.0,139.2784,139.3455,139.1826,139.24,41332.0
2023-09-26 12:30:00,145.3,145.31,145.15,145.17,52610.0,139.24,139.2496,139.0963,139.1155,52610.0
2023-09-26 12:40:00,145.16,145.22,145.05,145.14,63821.0,139.1059,139.1634,139.0005,139.0867,63821.0
2023-09-26 12:50:00,145.14,145.28,145.01,145.01,74963.0,139.0867,139.2209,138.9621,138.9621,74963.0
2023-09-26 13:00:00,145.03,145.18,144.87,145.15,84358.0,138.9813,139.1251,138.828,139.0963,84358.0
2023-09-26 13:10:00,145.15,145.18,144.91,144.92,39628.0,139.0963,139.1251,138.8663,138.8759,39628.0
2023-09-26 13:20:00,144.92,144.97,144.64,144.64,71420.0,138.8759,138.9238,138.6076,138.6076,71420.0
2023-09-26 13:30:00,144.63,144.78,144.38,144.38,80258.0,138.598,138.7417,138.3584,138.3584,80258.0
2023-09-26 13:40:00,144.38,144.46,144.27,144.42,79558.0,138.3584,138.4351,138.253,138.3968,79558.0
2023-09-26 13:50:00,144.44,144.61,144.42,144.52,68701.0,138.4159,138.5788,138.3968,138.4926,68701.0
2023-09-26 14:00:00,144.52,144.54,144.4,144.45,44256.0,138.4926,138.5117,138.3776,138.4255,44256.0
2023-09-26 14:10:00,144.45,144.52,144.27,144.27,68837.0,138.4255,138.4926,138.253,138.253,68837.0
2023-09-26 14:20:00,144.28,144.56,144.23,144.5,87045.0,138.2626,138.5309,138.2147,138.4734,87045.0
2023-09-26 14:30:00,144.49,144.55,144.38,144.41,93986.0,138.4638,138.5213,138.3584,138.3872,93986.0
2023-09-26 14:40:00,144.43,144.61,144.42,144.58,75158.0,138.4063,138.5788,138.3968,138.5501,75158.0
2023-09-26 14:50:00,144.58,144.74,144.51,144.72,76650.0,138.5501,138.7034,138.483,138.6842,76650.0
2023-09-26 15:00:00,144.71,144.87,144.66,144.81,114372.0,138.6747,138.828,138.6267,138.7705,114372.0
2023-09-26 15:10:00,144.8,144.82,144.5,144.52,106695.0,138.7609,138.7801,138.4734,138.4926,106695.0
2023-09-26 15:20:00,144.53,144.69,144.48,144.65,120279.0,138.5022,138.6555,138.4542,138.6172,120279.0
2023-09-26 15:30:00,144.65,144.79,144.62,144.78,122258.0,138.6172,138.7513,138.5884,138.7417,122258.0
2023-09-26 15:40:00,144.78,145.07,144.76,144.8,158640.0,138.7417,139.0196,138.7226,138.7609,158640.0
2023-09-26 15:50:00,144.81,145.15,144.74,144.92,529914.0,138.7705,139.0963,138.7034,138.8759,529914.0
2023-09-27 09:30:00,145.19,145.19,144.58,144.69,260951.0,139.1346,139.1346,138.5501,138.6555,260951.0
2023-09-27 09:40:00,144.69,145.04,144.54,144.89,197721.0,138.6555,138.9909,138.5117,138.8471,197721.0
2023-09-27 09:50:00,144.9,145.59,144.89,145.4,119494.0,138.8567,139.518,138.8471,139.3359,119494.0
2023-09-27 10:00:00,145.4,145.68,145.19,145.57,153570.0,139.3359,139.6042,139.1346,139.4988,153570.0
2023-09-27 10:10:00,145.56,145.68,145.32,145.44,86829.0,139.4892,139.6042,139.2592,139.3742,86829.0
2023-09-27 10:20:00,145.45,145.94,145.42,145.74,98796.0,139.3838,139.8534,139.355,139.6617,98796.0
2023-09-27 10:30:00,145.72,145.82,145.47,145.82,93949.0,139.6425,139.7384,139.403,139.7384,93949.0
2023-09-27 10:40:00,145.81,145.9,145.65,145.88,100638.0,139.7288,139.815,139.5755,139.7959,100638.0
2023-09-27 10:50:00,145.87,145.88,145.33,145.47,110969.0,139.7863,139.7959,139.2688,139.403,110969.0
2023-09-27 11:00:00,145.47,146.07,145.4,146.02,82906.0,139.403,139.9779,139.3359,139.93,82906.0
2023-09-27 11:10:00,146.01,146.06,145.81,145.87,91618.0,139.9204,139.9684,139.7288,139.7863,91618.0
2023-09-27 11:20:00,145.86,146.0,145.77,145.98,76274.0,139.7767,139.9109,139.6904,139.8917,76274.0
2023-09-27 11:30:00,145.98,146.09,145.92,145.97,58631.0,139.8917,139.9971,139.8342,139.8821,58631.0
2023-09-27 11:40:00,145.96,145.96,145.49,145.67,74295.0,139.8725,139.8725,139.4221,139.5946,74295.0
2023-09-27 11:50:00,145.69,145.78,145.57,145.75,57086.0,139.6138,139.7,139.4988,139.6713,57086.0
2023-09-27 12:00:00,145.75,145.76,145.38,145.38,60841.0,139.6713,139.6809,139.3167,139.3167,60841.0
2023-09-27 12:10:00,145.41,145.54,145.21,145.22,92480.0,139.3455,139.47,139.1538,139.1634,92480.0
2023-09-27 12:20:00,145.21,145.23,144.88,144.97,137778.0,139.1538,139.173,138.8376,138.9238,137778.0
2023-09-27 12:30:00,144.97,145.33,144.94,145.27,103050.0,138.9238,139.2688,138.8951,139.2113,103050.0
2023-09-27 12:40:00,145.26,145.69,145.24,145.53,89553.0,139.2017,139.6138,139.1826,139.4605,89553.0
2023-09-27 12:50:00,145.54,145.56,145.14,145.2,75794.0,139.47,139.4892,139.0867,139.1442,75794.0
2023-09-27 13:00:00,145.19,145.27,145.06,145.13,51218.0,139.1346,139.2113,139.0101,139.0771,51218.0
2023-09-27 13:10:00,145.13,145.15,144.88,145.0,95063.0,139.0771,139.0963,138.8376,138.9526,95063.0
2023-09-27 13:20:00,144.99,145.0,144.67,144.68,66724.0,138.943,138.9526,138.6363,138.6459,66724.0
2023-09-27 13:30:00,144.66,144.86,144.61,144.81,68742.0,138.6267,138.8184,138.5788,138.7705,68742.0
2023-09-27 13:40:00,144.8,144.84,144.51,144.79,89970.0,138.7609,138.7992,138.483,138.7513,89970.0
2023-09-27 13:50:00,144.79,145.03,144.79,145.01,72083.0,138.7513,138.9813,138.7513,138.9621,72083.0
2023-09-27 14:00:00,145.02,145.04,144.75,144.76,68048.0,138.9717,138.9909,138.713,138.7226,68048.0
2023-09-27 14:10:00,144.75,144.91,144.63,144.83,74226.0,138.713,138.8663,138.598,138.7897,74226.0
2023-09-27 14:20:00,144.85,145.18,144.74,145.16,62596.0,138.8088,139.1251,138.7034,139.1059,62596.0
2023-09-27 14:30:00,145.18,145.71,145.17,145.7,97873.0,139.1251,139.6329,139.1155,139.6234,97873.0
2023-09-27 14:40:00,145.72,145.79,145.53,145.54,118431.0,139.6425,139.7096,139.4605,139.47,118431.0
2023-09-27 14:50:00,145.55,145.72,145.47,145.61,73412.0,139.4796,139.6425,139.403,139.5371,73412.0
2023-09-27 15:00:00,145.59,145.94,145.51,145.87,95790.0,139.518,139.8534,139.4413,139.7863,95790.0
2023-09-27 15:10:00,145.89,145.97,145.6,145.66,82319.0,139.8054,139.8821,139.5275,139.585,82319.0
2023-09-27 15:20:00,145.67,146.0,145.67,145.86,92927.0,139.5946,139.9109,139.5946,139.7767,92927.0
2023-09-27 15:30:00,145.86,145.88,145.65,145.78,128129.0,139.7767,139.7959,139.5755,139.7,128129.0
2023-09-27 15:40:00,145.77,145.78,145.32,145.49,144644.0,139.6904,139.7,139.2592,139.4221,144644.0
2023-09-27 15:50:00,145.48,145.83,145.47,145.83,397533.0,139.4125,139.7479,139.403,139.7479,397533.0
2023-09-28 09:30:00,146.28,147.18,146.01,147.12,316666.0,140.1792,141.0416,139.9204,140.9841,316666.0
2023-09-28 09:40:00,147.12,147.3,146.52,147.11,335153.0,140.9841,141.1566,140.4092,140.9746,335153.0
2023-09-28 09:50:00,147.13,147.67,147.12,147.48,159489.0,140.9937,141.5112,140.9841,141.3291,159489.0
2023-09-28 10:00:00,147.46,147.68,147.37,147.55,150310.0,141.31,141.5208,141.2237,141.3962,150310.0
2023-09-28 10:10:00,147.54,147.79,147.42,147.78,199939.0,141.3866,141.6262,141.2716,141.6166,199939.0
2023-09-28 10:20:00,147.78,147.94,147.62,147.82,143852.0,141.6166,141.7699,141.4633,141.6549,143852.0
2023-09-28 10:30:00,147.8,148.1,147.54,148.06,199924.0,141.6358,141.9233,141.3866,141.8849,199924.0
2023-09-28 10:40:00,148.07,148.47,147.92,148.29,163322.0,141.8945,142.2778,141.7508,142.1053,163322.0
2023-09-28 10:50:00,148.28,148.62,148.28,148.52,137375.0,142.0958,142.4216,142.0958,142.3258,137375.0
2023-09-28 11:00:00,148.5,148.6,148.21,148.43,130802.0,142.3066,142.4024,142.0287,142.2395,130802.0
2023-09-28 11:10:00,148.42,148.6,148.25,148.25,116568.0,142.2299,142.4024,142.067,142.067,116568.0
2023-09-28 11:20:00,148.28,148.59,148.12,148.49,123381.0,142.0958,142.3928,141.9424,142.297,123381.0
2023-09-28 11:30:00,148.5,148.8,148.46,148.65,128703.0,142.3066,142.5941,142.2683,142.4503,128703.0
2023-09-28 11:40:00,148.63,148.87,148.61,148.72,96047.0,142.4312,142.6612,142.412,142.5174,96047.0
2023-09-28 11:50:00,148.72,148.78,148.55,148.55,117404.0,142.5174,142.5749,142.3545,142.3545,117404.0
2023-09-28 12:00:00,148.56,148.59,148.12,148.2,90916.0,142.3641,142.3928,141.9424,142.0191,90916.0
2023-09-28 12:10:00,148.19,148.39,148.07,148.23,96538.0,142.0095,142.2012,141.8945,142.0478,96538.0
2023-09-28 12:20:00,148.24,148.45,148.15,148.39,53278.0,142.0574,142.2587,141.9712,142.2012,53278.0
2023-09-28 12:30:00,148.42,148.45,148.11,148.2,56578.0,142.2299,142.2587,141.9329,142.0191,56578.0
2023-09-28 12:40:00,148.2,148.23,147.73,147.73,135165.0,142.0191,142.0478,141.5687,141.5687,135165.0
2023-09-28 12:50:00,147.75,147.75,147.4,147.59,176692.0,141.5879,141.5879,141.2525,141.4345,176692.0
2023-09-28 13:00:00,147.61,147.76,147.52,147.73,90434.0,141.4537,141.5975,141.3675,141.5687,90434.0
2023-09-28 13:10:00,147.72,147.79,147.56,147.61,49442.0,141.5591,141.6262,141.4058,141.4537,49442.0
2023-09-28 13:20:00,147.61,147.82,147.46,147.47,58735.0,141.4537,141.6549,141.31,141.3195,58735.0
2023-09-28 13:30:00,147.47,147.5,147.28,147.45,116192.0,141.3195,141.3483,141.1375,141.3004,116192.0
2023-09-28 13:40:00,147.45,147.56,147.33,147.49,63429.0,141.3004,141.4058,141.1854,141.3387,63429.0
2023-09-28 13:50:00,147.49,147.52,147.32,147.46,76949.0,141.3387,141.3675,141.1758,141.31,76949.0
2023-09-28 14:00:00,147.47,147.54,147.31,147.53,90866.0,141.3195,141.3866,141.1662,141.377,90866.0
2023-09-28 14:10:00,147.54,147.82,147.48,147.71,123566.0,141.3866,141.6549,141.3291,141.5495,123566.0
2023-09-28 14:20:00,147.71,147.78,147.54,147.71,72575.0,141.5495,141.6166,141.3866,141.5495,72575.0
2023-09-28 14:30:00,147.72,147.72,147.17,147.36,116507.0,141.5591,141.5591,141.0321,141.2141,116507.0
2023-09-28 14:40:00,147.36,147.55,147.31,147.44,76811.0,141.2141,141.3962,141.1662,141.2908,76811.0
2023-09-28 14:50:00,147.44,147.7,147.44,147.7,80301.0,141.2908,141.54,141.2908,141.54,80301.0
2023-09-28 15:00:00,147.71,147.84,147.64,147.8,87453.0,141.5495,141.6741,141.4825,141.6358,87453.0
2023-09-28 15:10:00,147.81,147.97,147.74,147.9,134649.0,141.6454,141.7987,141.5783,141.7316,134649.0
2023-09-28 15:20:00,147.91,148.04,147.85,147.96,111025.0,141.7412,141.8658,141.6837,141.7891,111025.0
2023-09-28 15:30:00,147.96,147.99,147.38,147.38,177396.0,141.7891,141.8179,141.2333,141.2333,177396.0
2023-09-28 15:40:00,147.38,147.75,147.36,147.52,219999.0,141.2333,141.5879,141.2141,141.3675,219999.0
2023-09-28 15:50:00,147.52,147.65,147.34,147.6,596729.0,141.3675,141.492,141.195,141.4441,596729.0
2023-09-29 09:30:00,148.6,148.76,147.9,148.0,240514.0,142.4024,142.5557,141.7316,141.8274,240514.0
2023-09-29 09:40:00,148.05,148.15,147.42,147.55,170733.0,141.8754,141.9712,141.2716,141.3962,170733.0
2023-09-29 09:50:00,147.53,147.72,147.37,147.59,145628.0,141.377,141.5591,141.2237,141.4345,145628.0
2023-09-29 10:00:00,147.61,147.67,147.06,147.16,138394.0,141.4537,141.5112,140.9266,141.0225,138394.0
2023-09-29 10:10:00,147.14,147.46,147.05,147.44,94838.0,141.0033,141.31,140.9171,141.2908,94838.0
2023-09-29 10:20:00,147.44,147.65,147.31,147.61,106010.0,141.2908,141.492,141.1662,141.4537,106010.0
2023-09-29 10:30:00,147.61,147.75,147.45,147.68,86471.0,141.4537,141.5879,141.3004,141.5208,86471.0
2023-09-29 10:40:00,147.67,147.73,147.43,147.62,97193.0,141.5112,141.5687,141.2812,141.4633,97193.0
2023-09-29 10:50:00,147.61,147.76,147.43,147.47,78232.0,141.4537,141.5975,141.2812,141.3195,78232.0
2023-09-29 11:00:00,147.48,147.54,147.09,147.2,110835.0,141.3291,141.3866,140.9554,141.0608,110835.0
2023-09-29 11:10:00,147.21,147.63,147.2,147.56,106324.0,141.0704,141.4729,141.0608,141.4058,106324.0
2023-09-29 11:20:00,147.55,147.77,147.37,147.38,98999.0,141.3962,141.607,141.2237,141.2333,98999.0
2023-09-29 11:30:00,147.38,147.59,147.12,147.18,95226.0,141.2333,141.4345,140.9841,141.0416,95226.0
2023-09-29 11:40:00,147.16,147.35,146.86,146.87,100455.0,141.0225,141.2046,140.735,140.7446,100455.0
2023-09-29 11:50:00,146.86,146.97,146.81,146.88,107396.0,140.735,140.8404,140.6871,140.7542,107396.0
2023-09-29 12:00:00,146.9,147.13,146.83,147.06,67991.0,140.7733,140.9937,140.7062,140.9266,67991.0
2023-09-29 12:10:00,147.06,147.07,146.63,146.75,169807.0,140.9266,140.9362,140.5146,140.6296,169807.0
2023-09-29 12:20:00,146.76,147.03,146.74,146.82,110295.0,140.6392,140.8979,140.62,140.6967,110295.0
2023-09-29 12:30:00,146.83,146.94,146.61,146.63,89017.0,140.7062,140.8116,140.4954,140.5146,89017.0
2023-09-29 12:40:00,146.62,146.88,146.38,146.41,99219.0,140.505,140.7542,140.275,140.3038,99219.0
2023-09-29 12:50:00,146.42,146.43,146.07,146.28,83803.0,140.3133,140.3229,139.9779,140.1792,83803.0
2023-09-29 13:00:00,146.28,146.28,145.77,145.79,73014.0,140.1792,140.1792,139.6904,139.7096,73014.0
2023-09-29 13:10:00,145.78,145.94,145.74,145.89,84861.0,139.7,139.8534,139.6617,139.8054,84861.0
2023-09-29 13:20:00,145.87,146.27,145.87,146.25,82960.0,139.7863,140.1696,139.7863,140.1504,82960.0
2023-09-29 13:30:00,146.23,146.28,146.1,146.18,46119.0,140.1313,140.1792,140.0067,140.0833,46119.0
2023-09-29 13:40:00,146.19,146.27,145.85,145.9,84742.0,140.0929,140.1696,139.7671,139.815,84742.0
2023-09-29 13:50:00,145.9,145.99,145.64,145.66,77555.0,139.815,139.9013,139.5659,139.585,77555.0
2023-09-29 14:00:00,145.65,145.81,145.53,145.6,79133.0,139.5755,139.7288,139.4605,139.5275,79133.0
2023-09-29 14:10:00,145.59,145.84,145.56,145.75,64963.0,139.518,139.7575,139.4892,139.6713,64963.0
2023-09-29 14:20:00,145.74,146.0,145.72,145.75,81100.0,139.6617,139.9109,139.6425,139.6713,81100.0
2023-09-29 14:30:00,145.74,145.81,145.59,145.77,98609.0,139.6617,139.7288,139.518,139.6904,98609.0
2023-09-29 14:40:00,145.78,145.87,145.71,145.77,148682.0,139.7,139.7863,139.6329,139.6904,148682.0
2023-09-29 14:50:00,145.78,146.1,145.73,146.07,504122.0,139.7,140.0067,139.6521,139.9779,504122.0
2023-09-29 15:00:00,146.08,146.18,145.62,145.68,157947.0,139.9875,140.0833,139.5467,139.6042,157947.0
2023-09-29 15:10:00,145.69,146.01,145.62,145.89,193843.0,139.6138,139.9204,139.5467,139.8054,193843.0
2023-09-29 15:20:00,145.89,145.89,145.48,145.59,215824.0,139.8054,139.8054,139.4125,139.518,215824.0
2023-09-29 15:30:00,145.58,145.64,145.4,145.58,258427.0,139.5084,139.5659,139.3359,139.5084,258427.0
2023-09-29 15:40:00,145.59,145.59,145.25,145.49,428164.0,139.518,139.518,139.1921,139.4221,428164.0
2023-09-29 15:50:00,145.5,145.6,144.86,145.06,1486850.0,139.4317,139.5275,138.8184,139.0101,1486850.0
2023-10-02 09:30:00,144.83,145.63,144.62,145.44,243182.0,138.7897,139.5563,138.5884,139.3742,243182.0
2023-10-02 09:40:00,145.47,145.47,144.8,144.82,158050.0,139.403,139.403,138.7609,138.7801,158050.0
2023-10-02 09:50:00,144.84,145.03,144.38,144.92,165109.0,138.7992,138.9813,138.3584,138.8759,165109.0
2023-10-02 10:00:00,144.89,145.14,144.8,144.93,131573.0,138.8471,139.0867,138.7609,138.8855,131573.0
2023-10-02 10:10:00,144.93,145.12,144.76,144.81,108746.0,138.8855,139.0676,138.7226,138.7705,108746.0
2023-10-02 10:20:00,144.78,145.06,144.55,144.6,111741.0,138.7417,139.0101,138.5213,138.5692,111741.0
2023-10-02 10:30:00,144.6,144.61,144.03,144.15,116880.0,138.5692,138.5788,138.023,138.138,116880.0
2023-10-02 10:40:00,144.16,144.23,143.65,143.82,270536.0,138.1476,138.2147,137.6589,137.8218,270536.0
2023-10-02 10:50:00,143.84,143.91,143.45,143.62,225760.0,137.8409,137.908,137.4672,137.6301,225760.0
2023-10-02 11:00:00,143.61,143.81,143.54,143.65,182821.0,137.6205,137.8122,137.5535,137.6589,182821.0
2023-10-02 11:10:00,143.65,143.72,143.28,143.34,137756.0,137.6589,137.7259,137.3043,137.3618,137756.0
2023-10-02 11:20:00,143.35,143.74,143.26,143.71,133514.0,137.3714,137.7451,137.2851,137.7164,133514.0
2023-10-02 11:30:00,143.7,144.16,143.63,143.64,122026.0,137.7068,138.1476,137.6397,137.6493,122026.0
2023-10-02 11:40:00,143.63,143.71,143.31,143.38,90542.0,137.6397,137.7164,137.333,137.4001,90542.0
2023-10-02 11:50:00,143.36,143.43,142.88,143.03,143525.0,137.381,137.448,136.921,137.0647,143525.0
2023-10-02 12:00:00,143.02,143.1,142.82,142.83,72697.0,137.0551,137.1318,136.8635,136.8731,72697.0
2023-10-02 12:10:00,142.83,143.25,142.81,143.16,74646.0,136.8731,137.2755,136.8539,137.1893,74646.0
2023-10-02 12:20:00,143.16,143.22,142.98,143.07,64886.0,137.1893,137.2468,137.0168,137.1031,64886.0
2023-10-02 12:30:00,143.05,143.15,142.91,143.09,112197.0,137.0839,137.1797,136.9497,137.1222,112197.0
2023-10-02 12:40:00,143.09,143.18,142.68,142.69,85684.0,137.1222,137.2085,136.7293,136.7389,85684.0
2023-10-02 12:50:00,142.7,142.85,142.63,142.84,93428.0,136.7485,136.8922,136.6814,136.8826,93428.0
2023-10-02 13:00:00,142.85,142.98,142.77,142.94,79252.0,136.8922,137.0168,136.8156,136.9785,79252.0
2023-10-02 13:10:00,142.94,143.22,142.9,143.17,96711.0,136.9785,137.2468,136.9401,137.1989,96711.0
2023-10-02 13:20:00,143.17,143.34,143.14,143.27,117299.0,137.1989,137.3618,137.1701,137.2947,117299.0
2023-10-02 13:30:00,143.28,143.45,143.01,143.05,96113.0,137.3043,137.4672,137.0456,137.0839,96113.0
2023-10-02 13:40:00,143.05,143.27,143.01,143.19,71224.0,137.0839,137.2947,137.0456,137.218,71224.0
2023-10-02 13:50:00,143.21,143.46,143.19,143.37,167793.0,137.2372,137.4768,137.218,137.3905,167793.0
2023-10-02 14:00:00,143.37,143.57,143.29,143.5,134463.0,137.3905,137.5822,137.3139,137.5151,134463.0
2023-10-02 14:10:00,143.5,143.8,143.25,143.35,124812.0,137.5151,137.8026,137.2755,137.3714,124812.0
2023-10-02 14:20:00,143.33,143.35,143.08,143.09,102358.0,137.3522,137.3714,137.1126,137.1222,102358.0
2023-10-02 14:30:00,143.1,143.33,143.1,143.19,74769.0,137.1318,137.3522,137.1318,137.218,74769.0
2023-10-02 14:40:00,143.15,143.21,143.04,143.12,66597.0,137.1797,137.2372,137.0743,137.151,66597.0
2023-10-02 14:50:00,143.12,143.24,142.94,142.99,92123.0,137.151,137.266,136.9785,137.0264,92123.0
2023-10-02 15:00:00,142.96,143.27,142.88,143.21,176567.0,136.9976,137.2947,136.921,137.2372,176567.0
2023-10-02 15:10:00,143.21,143.34,143.13,143.14,95876.0,137.2372,137.3618,137.1606,137.1701,95876.0
2023-10-02 15:20:00,143.13,143.37,143.07,143.36,97971.0,137.1606,137.3905,137.1031,137.381,97971.0
2023-10-02 15:30:00,143.37,143.47,143.27,143.44,129386.0,137.3905,137.4864,137.2947,137.4576,129386.0
2023-10-02 15:40:00,143.43,143.57,143.31,143.31,161064.0,137.448,137.5822,137.333,137.333,161064.0
2023-10-02 15:50:00,143.31,143.77,143.2,143.77,609115.0,137.333,137.7739,137.2276,137.7739,609115.0
2023-10-03 09:30:00,143.2,143.45,142.63,142.99,270975.0,137.2276,137.4672,136.6814,137.0264,270975.0
2023-10-03 09:40:00,142.96,143.54,142.53,143.5,203740.0,136.9976,137.5535,136.5856,137.5151,203740.0
2023-10-03 09:50:00,143.5,143.59,143.04,143.16,149123.0,137.5151,137.6014,137.0743,137.1893,149123.0
2023-10-03 10:00:00,143.15,143.2,142.53,142.73,209580.0,137.1797,137.2276,136.5856,136.7772,209580.0
2023-10-03 10:10:00,142.73,143.16,142.42,142.59,131541.0,136.7772,137.1893,136.4802,136.6431,131541.0
2023-10-03 10:20:00,142.59,143.09,142.57,142.93,154885.0,136.6431,137.1222,136.6239,136.9689,154885.0
2023-10-03 10:30:00,142.91,142.94,142.71,142.87,135681.0,136.9497,136.9785,136.7581,136.9114,135681.0
2023-10-03 10:40:00,142.88,143.04,142.57,142.64,151960.0,136.921,137.0743,136.6239,136.691,151960.0
2023-10-03 10:50:00,142.65,142.97,142.44,142.84,122354.0,136.7006,137.0072,136.4993,136.8826,122354.0
2023-10-03 11:00:00,142.81,143.0,142.74,142.86,133871.0,136.8539,137.036,136.7868,136.9018,133871.0
2023-10-03 11:10:00,142.87,143.22,142.73,143.13,151446.0,136.9114,137.2468,136.7772,137.1606,151446.0
2023-10-03 11:20:00,143.12,143.22,142.86,142.97,112913.0,137.151,137.2468,136.9018,137.0072,112913.0
2023-10-03 11:30:00,142.97,143.05,142.54,142.71,145830.0,137.0072,137.0839,136.5952,136.7581,145830.0
2023-10-03 11:40:00,142.73,143.0,142.63,142.95,135791.0,136.7772,137.036,136.6814,136.9881,135791.0
2023-10-03 11:50:00,142.96,143.04,142.86,143.01,114313.0,136.9976,137.0743,136.9018,137.0456,114313.0
2023-10-03 12:00:00,143.01,143.3,142.94,143.0,164199.0,137.0456,137.3235,136.9785,137.036,164199.0
2023-10-03 12:10:00,143.0,143.17,142.82,143.04,122474.0,137.036,137.1989,136.8635,137.0743,122474.0
2023-10-03 12:20:00,143.03,143.32,142.9,143.3,109465.0,137.0647,137.3426,136.9401,137.3235,109465.0
2023-10-03 12:30:00,143.31,143.39,143.06,143.07,124320.0,137.333,137.4097,137.0935,137.1031,124320.0
2023-10-03 12:40:00,143.08,143.47,142.96,143.47,84868.0,137.1126,137.4864,136.9976,137.4864,84868.0
2023-10-03 12:50:00,143.46,143.46,143.21,143.29,57323.0,137.4768,137.4768,137.2372,137.3139,57323.0
2023-10-03 13:00:00,143.34,143.51,143.21,143.23,77107.0,137.3618,137.5247,137.2372,137.2564,77107.0
2023-10-03 13:10:00,143.24,143.37,143.12,143.22,72653.0,137.266,137.3905,137.151,137.2468,72653.0
2023-10-03 13:20:00,143.22,143.32,143.11,143.24,90092.0,137.2468,137.3426,137.1414,137.266,90092.0
2023-10-03 13:30:00,143.25,143.25,142.98,143.04,80911.0,137.2755,137.2755,137.0168,137.0743,80911.0
2023-10-03 13:40:00,143.03,143.15,142.91,142.96,77444.0,137.0647,137.1797,136.9497,136.9976,77444.0
2023-10-03 13:50:00,142.97,143.07,142.75,142.78,70948.0,137.0072,137.1031,136.7964,136.8251,70948.0
2023-10-03 14:00:00,142.78,142.9,142.51,142.54,80766.0,136.8251,136.9401,136.5664,136.5952,80766.0
2023-10-03 14:10:00,142.51,142.68,142.44,142.66,99636.0,136.5664,136.7293,136.4993,136.7102,99636.0
2023-10-03 14:20:00,142.66,142.66,142.49,142.58,56501.0,136.7102,136.7102,136.5472,136.6335,56501.0
2023-10-03 14:30:00,142.57,142.82,142.5,142.81,78682.0,136.6239,136.8635,136.5568,136.8539,78682.0
2023-10-03 14:40:00,142.8,142.86,142.68,142.74,133307.0,136.8443,136.9018,136.7293,136.7868,133307.0
2023-10-03 14:50:00,142.74,142.87,142.63,142.77,93769.0,136.7868,136.9114,136.6814,136.8156,93769.0
2023-10-03 15:00:00,142.75,142.75,142.35,142.47,119104.0,136.7964,136.7964,136.4131,136.5281,119104.0
2023-10-03 15:10:00,142.47,142.57,142.41,142.49,131299.0,136.5281,136.6239,136.4706,136.5472,131299.0
2023-10-03 15:20:00,142.5,142.76,142.48,142.57,120040.0,136.5568,136.806,136.5377,136.6239,120040.0
2023-10-03 15:30:00,142.58,142.59,142.38,142.59,123116.0,136.6335,136.6431,136.4418,136.6431,123116.0
2023-10-03 15:40:00,142.59,142.79,142.53,142.7,175598.0,136.6431,136.8347,136.5856,136.7485,175598.0
2023-10-03 15:50:00,142.7,142.83,142.55,142.79,582926.0,136.7485,136.8731,136.6047,136.8347,582926.0
2023-10-04 09:30:00,143.19,143.38,142.56,142.67,319287.0,137.218,137.4001,136.6143,136.7197,319287.0
2023-10-04 09:40:00,142.68,143.07,142.31,142.43,306861.0,136.7293,137.1031,136.3748,136.4897,306861.0
2023-10-04 09:50:00,142.43,142.7,142.21,142.64,151512.0,136.4897,136.7485,136.2789,136.691,151512.0
2023-10-04 10:00:00,142.62,142.77,142.08,142.41,212519.0,136.6718,136.8156,136.1543,136.4706,212519.0
2023-10-04 10:10:00,142.49,142.53,142.02,142.35,184240.0,136.5472,136.5856,136.0968,136.4131,184240.0
2023-10-04 10:20:00,142.38,142.47,142.09,142.22,129813.0,136.4418,136.5281,136.1639,136.2885,129813.0
2023-10-04 10:30:00,142.2,142.65,142.14,142.53,151194.0,136.2693,136.7006,136.2118,136.5856,151194.0
2023-10-04 10:40:00,142.52,142.68,142.07,142.12,110154.0,136.576,136.7293,136.1448,136.1927,110154.0
2023-10-04 10:50:00,142.12,142.31,142.06,142.21,118819.0,136.1927,136.3748,136.1352,136.2789,118819.0
2023-10-04 11:00:00,142.22,142.29,142.04,142.1,110849.0,136.2885,136.3556,136.116,136.1735,110849.0
2023-10-04 11:10:00,142.13,142.36,142.01,142.36,128588.0,136.2023,136.4227,136.0873,136.4227,128588.0
2023-10-04 11:20:00,142.38,142.64,142.28,142.62,106353.0,136.4418,136.691,136.346,136.6718,106353.0
2023-10-04 11:30:00,142.62,142.62,142.32,142.47,68913.0,136.6718,136.6718,136.3843,136.5281,68913.0
2023-10-04 11:40:00,142.48,142.92,142.33,142.9,122163.0,136.5377,136.9593,136.3939,136.9401,122163.0
2023-10-04 11:50:00,142.88,143.08,142.71,143.05,78690.0,136.921,137.1126,136.7581,137.0839,78690.0
2023-10-04 12:00:00,143.06,143.07,142.85,142.91,86814.0,137.0935,137.1031,136.8922,136.9497,86814.0
2023-10-04 12:10:00,142.96,143.23,142.91,143.18,88055.0,136.9976,137.2564,136.9497,137.2085,88055.0
2023-10-04 12:20:00,143.18,143.23,142.96,143.15,71745.0,137.2085,137.2564,136.9976,137.1797,71745.0
2023-10-04 12:30:00,143.16,143.32,143.08,143.17,75329.0,137.1893,137.3426,137.1126,137.1989,75329.0
2023-10-04 12:40:00,143.18,143.22,142.95,143.02,96353.0,137.2085,137.2468,136.9881,137.0551,96353.0
2023-10-04 12:50:00,143.04,143.04,142.78,142.87,62884.0,137.0743,137.0743,136.8251,136.9114,62884.0
2023-10-04 13:00:00,142.87,142.91,142.67,142.85,63387.0,136.9114,136.9497,136.7197,136.8922,63387.0
2023-10-04 13:10:00,142.86,142.86,142.57,142.65,72214.0,136.9018,136.9018,136.6239,136.7006,72214.0
2023-10-04 13:20:00,142.65,142.72,142.43,142.44,63753.0,136.7006,136.7677,136.4897,136.4993,63753.0
2023-10-04 13:30:00,142.45,142.47,142.25,142.34,66213.0,136.5089,136.5281,136.3173,136.4035,66213.0
2023-10-04 13:40:00,142.36,142.41,142.22,142.37,58036.0,136.4227,136.4706,136.2885,136.4322,58036.0
2023-10-04 13:50:00,142.36,142.37,142.15,142.25,64132.0,136.4227,136.4322,136.2214,136.3173,64132.0
2023-10-04 14:00:00,142.23,142.3,142.09,142.13,75903.0,136.2981,136.3652,136.1639,136.2023,75903.0
2023-10-04 14:10:00,142.12,142.24,142.09,142.23,68033.0,136.1927,136.3077,136.1639,136.2981,68033.0
2023-10-04 14:20:00,142.22,142.27,141.93,142.25,145472.0,136.2885,136.3364,136.0106,136.3173,145472.0
2023-10-04 14:30:00,142.24,142.39,142.12,142.28,80085.0,136.3077,136.4514,136.1927,136.346,80085.0
2023-10-04 14:40:00,142.27,142.53,142.23,142.38,81924.0,136.3364,136.5856,136.2981,136.4418,81924.0
2023-10-04 14:50:00,142.37,142.65,142.35,142.57,98759.0,136.4322,136.7006,136.4131,136.6239,98759.0
2023-10-04 15:00:00,142.59,142.59,142.39,142.47,94551.0,136.6431,136.6431,136.4514,136.5281,94551.0
2023-10-04 15:10:00,142.46,143.07,142.45,142.92,145490.0,136.5185,137.1031,136.5089,136.9593,145490.0
2023-10-04 15:20:00,142.93,143.0,142.85,142.94,105221.0,136.9689,137.036,136.8922,136.9785,105221.0
2023-10-04 15:30:00,142.94,143.3,142.92,143.11,164006.0,136.9785,137.3235,136.9593,137.1414,164006.0
2023-10-04 15:40:00,143.12,143.33,143.11,143.16,197494.0,137.151,137.3522,137.1414,137.1893,197494.0
2023-10-04 15:50:00,143.16,143.47,142.99,143.18,657176.0,137.1893,137.4864,137.0264,137.2085,657176.0
2023-10-05 09:30:00,142.04,142.39,141.81,141.81,221624.0,137.1162,137.454,136.8941,136.8941,221624.0
2023-10-05 09:40:00,141.83,141.89,140.83,141.35,349497.0,136.9134,136.9714,135.9481,136.4501,349497.0
2023-10-05 09:50:00,141.36,141.76,141.03,141.75,249866.0,136.4597,136.8459,136.1412,136.8362,249866.0
2023-10-05 10:00:00,141.76,141.83,141.43,141.71,115876.0,136.8459,136.9134,136.5273,136.7976,115876.0
2023-10-05 10:10:00,141.72,142.2,141.45,142.18,222845.0,136.8073,137.2706,136.5466,137.2513,222845.0
2023-10-05 10:20:00,142.19,142.26,141.96,142.11,209374.0,137.261,137.3285,137.0389,137.1837,209374.0
2023-10-05 10:30:00,142.13,142.15,141.82,142.0,214369.0,137.203,137.2224,136.9038,137.0776,214369.0
2023-10-05 10:40:00,142.0,142.23,141.9,142.18,142900.0,137.0776,137.2996,136.981,137.2513,142900.0
2023-10-05 10:50:00,142.19,142.29,142.04,142.05,144581.0,137.261,137.3575,137.1162,137.1258,144581.0
2023-10-05 11:00:00,142.04,142.14,141.83,141.93,288771.0,137.1162,137.2127,136.9134,137.01,288771.0
2023-10-05 11:10:00,141.99,142.15,141.76,141.77,110800.0,137.0679,137.2224,136.8459,136.8555,110800.0
2023-10-05 11:20:00,141.77,141.87,141.59,141.62,91488.0,136.8555,136.9521,136.6818,136.7107,91488.0
2023-10-05 11:30:00,141.61,141.61,141.37,141.42,77461.0,136.7011,136.7011,136.4694,136.5177,77461.0
2023-10-05 11:40:00,141.41,141.48,141.16,141.42,109037.0,136.508,136.5756,136.2667,136.5177,109037.0
2023-10-05 11:50:00,141.43,141.56,141.31,141.32,91216.0,136.5273,136.6528,136.4115,136.4211,91216.0
2023-10-05 12:00:00,141.34,141.61,141.3,141.46,103533.0,136.4404,136.7011,136.4018,136.5563,103533.0
2023-10-05 12:10:00,141.45,141.53,141.21,141.3,114349.0,136.5466,136.6238,136.3149,136.4018,114349.0
2023-10-05 12:20:00,141.31,141.61,141.31,141.6,102921.0,136.4115,136.7011,136.4115,136.6914,102921.0
2023-10-05 12:30:00,141.61,141.78,141.61,141.69,65078.0,136.7011,136.8652,136.7011,136.7783,65078.0
2023-10-05 12:40:00,141.68,141.68,141.35,141.4,63193.0,136.7686,136.7686,136.4501,136.4983,63193.0
2023-10-05 12:50:00,141.4,141.56,141.39,141.48,56234.0,136.4983,136.6528,136.4887,136.5756,56234.0
2023-10-05 13:00:00,141.49,141.53,141.32,141.39,68631.0,136.5852,136.6238,136.4211,136.4887,68631.0
2023-10-05 13:10:00,141.39,141.79,141.38,141.72,45121.0,136.4887,136.8748,136.479,136.8073,45121.0
2023-10-05 13:20:00,141.73,141.82,141.66,141.81,70877.0,136.8169,136.9038,136.7493,136.8941,70877.0
2023-10-05 13:30:00,141.82,142.31,141.66,142.23,141806.0,136.9038,137.3768,136.7493,137.2996,141806.0
2023-10-05 13:40:00,142.22,142.48,142.22,142.23,112596.0,137.2899,137.5409,137.2899,137.2996,112596.0
2023-10-05 13:50:00,142.23,142.48,142.22,142.48,103615.0,137.2996,137.5409,137.2899,137.5409,103615.0
2023-10-05 14:00:00,142.49,142.7,142.48,142.6,86138.0,137.5506,137.7533,137.5409,137.6568,86138.0
2023-10-05 14:10:00,142.61,142.73,142.48,142.64,90834.0,137.6664,137.7822,137.5409,137.6954,90834.0
2023-10-05 14:20:00,142.64,142.67,142.39,142.56,75468.0,137.6954,137.7243,137.454,137.6181,75468.0
2023-10-05 14:30:00,142.58,142.9,142.56,142.87,91478.0,137.6374,137.9464,137.6181,137.9174,91478.0
2023-10-05 14:40:00,142.86,142.92,142.6,142.64,92168.0,137.9077,137.9657,137.6568,137.6954,92168.0
2023-10-05 14:50:00,142.65,142.76,142.65,142.71,62439.0,137.705,137.8112,137.705,137.7629,62439.0
2023-10-05 15:00:00,142.72,142.87,142.7,142.73,80189.0,137.7726,137.9174,137.7533,137.7822,80189.0
2023-10-05 15:10:00,142.73,142.74,142.53,142.55,80558.0,137.7822,137.7919,137.5892,137.6085,80558.0
2023-10-05 15:20:00,142.54,142.85,142.52,142.85,87170.0,137.5988,137.8981,137.5795,137.8981,87170.0
2023-10-05 15:30:00,142.86,142.93,142.81,142.91,86452.0,137.9077,137.9753,137.8595,137.956,86452.0
2023-10-05 15:40:00,142.91,143.06,142.84,142.98,151137.0,137.956,138.1008,137.8884,138.0236,151137.0
2023-10-05 15:50:00,142.97,143.1,142.84,142.92,404167.0,138.0139,138.1394,137.8884,137.9657,404167.0
2023-10-06 09:30:00,142.91,143.22,142.22,143.02,245075.0,137.956,138.2553,137.2899,138.0622,245075.0
2023-10-06 09:40:00,143.01,143.21,142.44,142.56,247795.0,138.0525,138.2456,137.5023,137.6181,247795.0
2023-10-06 09:50:00,142.54,142.97,142.48,142.87,126561.0,137.5988,138.0139,137.5409,137.9174,126561.0
2023-10-06 10:00:00,142.86,143.09,142.65,142.75,131516.0,137.9077,138.1298,137.705,137.8016,131516.0
2023-10-06 10:10:00,142.75,142.83,142.38,142.39,158051.0,137.8016,137.8788,137.4444,137.454,158051.0
2023-10-06 10:20:00,142.38,142.91,142.14,142.91,150952.0,137.4444,137.956,137.2127,137.956,150952.0
2023-10-06 10:30:00,142.94,143.35,142.71,143.34,216332.0,137.985,138.3808,137.7629,138.3711,216332.0
2023-10-06 10:40:00,143.34,143.48,143.15,143.2,111873.0,138.3711,138.5062,138.1877,138.236,111873.0
2023-10-06 10:50:00,143.21,143.33,142.92,142.98,97985.0,138.2456,138.3614,137.9657,138.0236,97985.0
2023-10-06 11:00:00,142.98,143.67,142.93,143.65,162877.0,138.0236,138.6897,137.9753,138.6704,162877.0
2023-10-06 11:10:00,143.64,144.08,143.63,143.89,168755.0,138.6607,139.0854,138.651,138.902,168755.0
2023-10-06 11:20:00,143.92,144.72,143.89,144.65,382697.0,138.931,139.7033,138.902,139.6357,382697.0
2023-10-06 11:30:00,144.67,144.82,144.42,144.66,150383.0,139.655,139.7998,139.4137,139.6453,150383.0
2023-10-06 11:40:00,144.65,145.28,144.65,145.28,189623.0,139.6357,140.2438,139.6357,140.2438,189623.0
2023-10-06 11:50:00,145.29,145.78,145.23,145.72,201815.0,140.2535,140.7265,140.1956,140.6686,201815.0
2023-10-06 12:00:00,145.72,145.88,145.38,145.57,175525.0,140.6686,140.8231,140.3404,140.5238,175525.0
2023-10-06 12:10:00,145.57,145.63,145.34,145.54,109436.0,140.5238,140.5817,140.3018,140.4948,109436.0
2023-10-06 12:20:00,145.55,145.58,144.99,145.17,121144.0,140.5045,140.5334,139.9639,140.1377,121144.0
2023-10-06 12:30:00,145.19,145.28,145.02,145.11,98180.0,140.157,140.2438,139.9929,140.0797,98180.0
2023-10-06 12:40:00,145.13,145.44,145.1,145.27,96784.0,140.099,140.3983,140.0701,140.2342,96784.0
2023-10-06 12:50:00,145.28,145.31,145.01,145.14,78836.0,140.2438,140.2728,139.9832,140.1087,78836.0
2023-10-06 13:00:00,145.14,145.33,145.06,145.09,74257.0,140.1087,140.2921,140.0315,140.0604,74257.0
2023-10-06 13:10:00,145.09,145.31,144.98,145.28,106927.0,140.0604,140.2728,139.9542,140.2438,106927.0
2023-10-06 13:20:00,145.29,145.57,145.25,145.4,106107.0,140.2535,140.5238,140.2149,140.3597,106107.0
2023-10-06 13:30:00,145.42,145.6,145.33,145.45,70662.0,140.379,140.5528,140.2921,140.408,70662.0
2023-10-06 13:40:00,145.46,145.49,145.3,145.45,66798.0,140.4176,140.4466,140.2632,140.408,66798.0
2023-10-06 13:50:00,145.44,145.49,145.31,145.47,76186.0,140.3983,140.4466,140.2728,140.4273,76186.0
2023-10-06 14:00:00,145.47,145.49,145.34,145.42,82475.0,140.4273,140.4466,140.3018,140.379,82475.0
2023-10-06 14:10:00,145.44,145.57,145.28,145.33,91092.0,140.3983,140.5238,140.2438,140.2921,91092.0
2023-10-06 14:20:00,145.32,145.5,145.29,145.49,98381.0,140.2825,140.4562,140.2535,140.4466,98381.0
2023-10-06 14:30:00,145.51,145.66,145.47,145.61,93315.0,140.4659,140.6107,140.4273,140.5624,93315.0
2023-10-06 14:40:00,145.61,145.64,145.48,145.59,114431.0,140.5624,140.5914,140.4369,140.5431,114431.0
2023-10-06 14:50:00,145.6,145.6,145.33,145.43,82514.0,140.5528,140.5528,140.2921,140.3886,82514.0
2023-10-06 15:00:00,145.43,145.44,145.08,145.29,127087.0,140.3886,140.3983,140.0508,140.2535,127087.0
2023-10-06 15:10:00,145.27,145.27,145.03,145.18,86780.0,140.2342,140.2342,140.0025,140.1473,86780.0
2023-10-06 15:20:00,145.17,145.37,145.09,145.36,100662.0,140.1377,140.3307,140.0604,140.3211,100662.0
2023-10-06 15:30:00,145.37,145.42,145.19,145.42,135687.0,140.3307,140.379,140.157,140.379,135687.0
2023-10-06 15:40:00,145.42,145.53,145.34,145.41,187324.0,140.379,140.4852,140.3018,140.3693,187324.0
2023-10-06 15:50:00,145.35,145.51,145.01,145.12,814349.0,140.3114,140.4659,139.9832,140.0894,814349.0
2023-10-09 09:30:00,143.66,144.85,143.5,144.74,309574.0,138.68,139.8288,138.5256,139.7226,309574.0
2023-10-09 09:40:00,144.75,144.79,143.81,143.81,159154.0,139.7322,139.7708,138.8248,138.8248,159154.0
2023-10-09 09:50:00,143.8,144.08,143.63,143.99,151700.0,138.8152,139.0854,138.651,138.9986,151700.0
2023-10-09 10:00:00,143.98,144.25,143.73,143.81,97355.0,138.9889,139.2496,138.7476,138.8248,97355.0
2023-10-09 10:10:00,143.86,143.96,143.75,143.91,99577.0,138.8731,138.9696,138.7669,138.9213,99577.0
2023-10-09 10:20:00,143.91,144.22,143.89,144.04,136109.0,138.9213,139.2206,138.902,139.0468,136109.0
2023-10-09 10:30:00,144.05,144.29,144.01,144.15,88323.0,139.0565,139.2882,139.0179,139.153,88323.0
2023-10-09 10:40:00,144.15,144.34,143.9,143.91,93633.0,139.153,139.3364,138.9117,138.9213,93633.0
2023-10-09 10:50:00,143.9,144.09,143.8,144.06,129274.0,138.9117,139.0951,138.8152,139.0661,129274.0
2023-10-09 11:00:00,144.07,144.64,144.04,144.54,86011.0,139.0758,139.626,139.0468,139.5295,86011.0
2023-10-09 11:10:00,144.55,144.57,144.37,144.42,58801.0,139.5392,139.5585,139.3654,139.4137,58801.0
2023-10-09 11:20:00,144.41,144.56,144.37,144.53,56579.0,139.404,139.5488,139.3654,139.5198,56579.0
2023-10-09 11:30:00,144.54,144.56,144.25,144.37,57530.0,139.5295,139.5488,139.2496,139.3654,57530.0
2023-10-09 11:40:00,144.38,144.38,144.03,144.08,68978.0,139.375,139.375,139.0372,139.0854,68978.0
2023-10-09 11:50:00,144.1,144.44,144.09,144.36,60508.0,139.1048,139.433,139.0951,139.3557,60508.0
2023-10-09 12:00:00,144.35,144.55,144.15,144.42,105391.0,139.3461,139.5392,139.153,139.4137,105391.0
2023-10-09 12:10:00,144.41,144.46,144.32,144.39,46288.0,139.404,139.4523,139.3171,139.3847,46288.0
2023-10-09 12:20:00,144.39,144.5,144.08,144.1,73091.0,139.3847,139.4909,139.0854,139.1048,73091.0
2023-10-09 12:30:00,144.12,144.3,144.09,144.14,67734.0,139.1241,139.2978,139.0951,139.1434,67734.0
2023-10-09 12:40:00,144.14,144.2,143.98,144.06,120952.0,139.1434,139.2013,138.9889,139.0661,120952.0
2023-10-09 12:50:00,144.07,144.18,143.97,144.04,58669.0,139.0758,139.182,138.9793,139.0468,58669.0
2023-10-09 13:00:00,144.06,144.19,144.01,144.11,38926.0,139.0661,139.1916,139.0179,139.1144,38926.0
2023-10-09 13:10:00,144.13,144.22,144.06,144.13,77016.0,139.1337,139.2206,139.0661,139.1337,77016.0
2023-10-09 13:20:00,144.12,144.35,144.07,144.32,61502.0,139.1241,139.3461,139.0758,139.3171,61502.0
2023-10-09 13:30:00,144.33,144.55,144.33,144.54,80725.0,139.3268,139.5392,139.3268,139.5295,80725.0
2023-10-09 13:40:00,144.54,144.9,144.54,144.9,107663.0,139.5295,139.877,139.5295,139.877,107663.0
2023-10-09 13:50:00,144.88,145.14,144.88,145.13,119863.0,139.8577,140.1087,139.8577,140.099,119863.0
2023-10-09 14:00:00,145.15,145.28,145.05,145.19,84404.0,140.1184,140.2438,140.0218,140.157,84404.0
2023-10-09 14:10:00,145.21,145.4,145.2,145.34,53191.0,140.1763,140.3597,140.1666,140.3018,53191.0
2023-10-09 14:20:00,145.33,145.34,145.18,145.2,44444.0,140.2921,140.3018,140.1473,140.1666,44444.0
2023-10-09 14:30:00,145.19,145.23,144.95,145.07,54766.0,140.157,140.1956,139.9253,140.0411,54766.0
2023-10-09 14:40:00,145.09,145.29,145.07,145.2,65191.0,140.0604,140.2535,140.0411,140.1666,65191.0
2023-10-09 14:50:00,145.2,145.33,145.12,145.25,59224.0,140.1666,140.2921,140.0894,140.2149,59224.0
2023-10-09 15:00:00,145.24,145.27,145.06,145.14,80144.0,140.2052,140.2342,140.0315,140.1087,80144.0
2023-10-09 15:10:00,145.14,145.19,144.97,145.07,106895.0,140.1087,140.157,139.9446,140.0411,106895.0
2023-10-09 15:20:00,145.07,145.22,145.03,145.16,65146.0,140.0411,140.1859,140.0025,140.128,65146.0
2023-10-09 15:30:00,145.15,145.15,144.92,144.93,152871.0,140.1184,140.1184,139.8963,139.906,152871.0
2023-10-09 15:40:00,144.92,144.93,144.6,144.69,289247.0,139.8963,139.906,139.5874,139.6743,289247.0
2023-10-09 15:50:00,144.69,144.82,144.63,144.78,604807.0,139.6743,139.7998,139.6164,139.7612,604807.0
2023-10-10 09:30:00,145.42,146.1,145.4,145.75,259405.0,140.379,141.0354,140.3597,140.6976,259405.0
2023-10-10 09:40:00,145.76,146.04,145.28,145.9,203670.0,140.7072,140.9775,140.2438,140.8424,203670.0
2023-10-10 09:50:00,145.91,146.15,145.82,145.96,230487.0,140.852,141.0837,140.7651,140.9003,230487.0
2023-10-10 10:00:00,145.94,146.62,145.93,146.61,327476.0,140.881,141.5374,140.8713,141.5277,327476.0
2023-10-10 10:10:00,146.61,146.7,146.45,146.55,209748.0,141.5277,141.6146,141.3733,141.4698,209748.0
2023-10-10 10:20:00,146.56,146.57,146.34,146.34,157161.0,141.4795,141.4891,141.2671,141.2671,157161.0
2023-10-10 10:30:00,146.35,146.44,146.15,146.25,136508.0,141.2768,141.3636,141.0837,141.1802,136508.0
2023-10-10 10:40:00,146.25,146.26,145.72,146.01,277757.0,141.1802,141.1899,140.6686,140.9485,277757.0
2023-10-10 10:50:00,146.02,146.31,145.95,146.2,113949.0,140.9582,141.2381,140.8906,141.132,113949.0
2023-10-10 11:00:00,146.19,146.57,146.07,146.49,135542.0,141.1223,141.4891,141.0065,141.4119,135542.0
2023-10-10 11:10:00,146.49,146.77,146.42,146.62,117090.0,141.4119,141.6822,141.3443,141.5374,117090.0
2023-10-10 11:20:00,146.63,146.63,146.35,146.39,89920.0,141.5471,141.5471,141.2768,141.3154,89920.0
2023-10-10 11:30:00,146.39,146.39,145.94,146.18,120924.0,141.3154,141.3154,140.881,141.1127,120924.0
2023-10-10 11:40:00,146.19,146.34,146.16,146.29,139372.0,141.1223,141.2671,141.0933,141.2188,139372.0
2023-10-10 11:50:00,146.3,146.54,146.27,146.53,80097.0,141.2285,141.4602,141.1995,141.4505,80097.0
2023-10-10 12:00:00,146.54,146.69,146.44,146.45,85489.0,141.4602,141.605,141.3636,141.3733,85489.0
2023-10-10 12:10:00,146.45,146.64,146.44,146.53,109139.0,141.3733,141.5567,141.3636,141.4505,109139.0
2023-10-10 12:20:00,146.53,146.69,146.5,146.64,63885.0,141.4505,141.605,141.4216,141.5567,63885.0
2023-10-10 12:30:00,146.64,146.75,146.43,146.49,141777.0,141.5567,141.6629,141.354,141.4119,141777.0
2023-10-10 12:40:00,146.5,146.5,146.35,146.38,119326.0,141.4216,141.4216,141.2768,141.3057,119326.0
2023-10-10 12:50:00,146.38,146.57,146.37,146.55,70904.0,141.3057,141.4891,141.2961,141.4698,70904.0
2023-10-10 13:00:00,146.55,146.6,145.98,146.02,255651.0,141.4698,141.5181,140.9196,140.9582,255651.0
2023-10-10 13:10:00,146.02,146.18,145.86,146.15,112831.0,140.9582,141.1127,140.8037,141.0837,112831.0
2023-10-10 13:20:00,146.15,146.29,146.05,146.23,134727.0,141.0837,141.2188,140.9872,141.1609,134727.0
2023-10-10 13:30:00,146.24,146.25,145.89,145.97,93556.0,141.1706,141.1802,140.8327,140.9099,93556.0
2023-10-10 13:40:00,146.0,146.17,145.94,146.14,103092.0,140.9389,141.103,140.881,141.074,103092.0
2023-10-10 13:50:00,146.14,146.24,146.02,146.22,66169.0,141.074,141.1706,140.9582,141.1513,66169.0
2023-10-10 14:00:00,146.22,146.33,146.14,146.24,124342.0,141.1513,141.2575,141.074,141.1706,124342.0
2023-10-10 14:10:00,146.24,146.27,145.94,146.11,133633.0,141.1706,141.1995,140.881,141.0451,133633.0
2023-10-10 14:20:00,146.12,146.16,145.96,146.0,87267.0,141.0547,141.0933,140.9003,140.9389,87267.0
2023-10-10 14:30:00,146.01,146.08,145.86,146.03,115802.0,140.9485,141.0161,140.8037,140.9679,115802.0
2023-10-10 14:40:00,146.03,146.23,145.96,146.03,127236.0,140.9679,141.1609,140.9003,140.9679,127236.0
2023-10-10 14:50:00,146.05,146.06,145.67,145.7,160446.0,140.9872,140.9968,140.6203,140.6493,160446.0
2023-10-10 15:00:00,145.69,145.81,145.67,145.81,123769.0,140.6396,140.7555,140.6203,140.7555,123769.0
2023-10-10 15:10:00,145.82,145.92,145.71,145.83,108065.0,140.7651,140.8617,140.6589,140.7748,108065.0
2023-10-10 15:20:00,145.83,145.84,145.58,145.74,170242.0,140.7748,140.7844,140.5334,140.6879,170242.0
2023-10-10 15:30:00,145.74,145.79,145.59,145.71,171463.0,140.6879,140.7362,140.5431,140.6589,171463.0
2023-10-10 15:40:00,145.71,145.81,145.66,145.77,178858.0,140.6589,140.7555,140.6107,140.7169,178858.0
2023-10-10 15:50:00,145.78,145.83,145.55,145.67,595120.0,140.7265,140.7748,140.5045,140.6203,595120.0
2023-10-11 09:30:00,146.51,147.02,146.3,146.94,317133.0,141.4312,141.9235,141.2285,141.8463,317133.0
2023-10-11 09:40:00,146.97,147.23,146.93,146.98,154450.0,141.8753,142.1263,141.8367,141.8849,154450.0
2023-10-11 09:50:00,146.99,146.99,146.47,146.66,133668.0,141.8946,141.8946,141.3926,141.576,133668.0
2023-10-11 10:00:00,146.68,146.92,146.35,146.39,133511.0,141.5953,141.827,141.2768,141.3154,133511.0
2023-10-11 10:10:00,146.39,146.39,146.17,146.23,130976.0,141.3154,141.3154,141.103,141.1609,130976.0
2023-10-11 10:20:00,146.23,146.5,146.22,146.5,152100.0,141.1609,141.4216,141.1513,141.4216,152100.0
2023-10-11 10:30:00,146.5,146.55,146.17,146.24,101641.0,141.4216,141.4698,141.103,141.1706,101641.0
2023-10-11 10:40:00,146.25,146.35,146.2,146.3,138154.0,141.1802,141.2768,141.132,141.2285,138154.0
2023-10-11 10:50:00,146.3,146.46,146.27,146.43,92861.0,141.2285,141.3829,141.1995,141.354,92861.0
2023-10-11 11:00:00,146.44,146.52,146.26,146.33,90678.0,141.3636,141.4409,141.1899,141.2575,90678.0
2023-10-11 11:10:00,146.34,146.35,145.54,145.64,213921.0,141.2671,141.2768,140.4948,140.5914,213921.0
2023-10-11 11:20:00,145.63,145.92,145.57,145.86,116163.0,140.5817,140.8617,140.5238,140.8037,116163.0
2023-10-11 11:30:00,145.86,145.95,145.81,145.9,88113.0,140.8037,140.8906,140.7555,140.8424,88113.0
2023-10-11 11:40:00,145.9,145.9,145.74,145.83,126830.0,140.8424,140.8424,140.6879,140.7748,126830.0
2023-10-11 11:50:00,145.83,146.03,145.55,145.59,163450.0,140.7748,140.9679,140.5045,140.5431,163450.0
2023-10-11 12:00:00,145.58,145.67,145.44,145.47,86337.0,140.5334,140.6203,140.3983,140.4273,86337.0
2023-10-11 12:10:00,145.48,145.49,145.05,145.18,107319.0,140.4369,140.4466,140.0218,140.1473,107319.0
2023-10-11 12:20:00,145.18,145.23,145.02,145.15,130746.0,140.1473,140.1956,139.9929,140.1184,130746.0
2023-10-11 12:30:00,145.12,145.38,145.06,145.29,111441.0,140.0894,140.3404,140.0315,140.2535,111441.0
2023-10-11 12:40:00,145.28,145.4,145.19,145.35,78144.0,140.2438,140.3597,140.157,140.3114,78144.0
2023-10-11 12:50:00,145.35,145.54,145.29,145.52,69916.0,140.3114,140.4948,140.2535,140.4755,69916.0
2023-10-11 13:00:00,145.52,145.71,145.52,145.71,87221.0,140.4755,140.6589,140.4755,140.6589,87221.0
2023-10-11 13:10:00,145.71,145.89,145.47,145.53,192031.0,140.6589,140.8327,140.4273,140.4852,192031.0
2023-10-11 13:20:00,145.52,145.59,145.48,145.51,65818.0,140.4755,140.5431,140.4369,140.4659,65818.0
2023-10-11 13:30:00,145.52,145.69,145.47,145.67,70040.0,140.4755,140.6396,140.4273,140.6203,70040.0
2023-10-11 13:40:00,145.66,145.69,145.43,145.45,62809.0,140.6107,140.6396,140.3886,140.408,62809.0
2023-10-11 13:50:00,145.44,145.75,145.44,145.68,70253.0,140.3983,140.6976,140.3983,140.63,70253.0
2023-10-11 14:00:00,145.68,145.91,145.67,145.78,85848.0,140.63,140.852,140.6203,140.7265,85848.0
2023-10-11 14:10:00,145.78,146.06,145.77,146.0,53390.0,140.7265,140.9968,140.7169,140.9389,53390.0
2023-10-11 14:20:00,145.99,146.25,145.97,146.0,110000.0,140.9292,141.1802,140.9099,140.9389,110000.0
2023-10-11 14:30:00,146.0,146.18,145.99,146.0,64999.0,140.9389,141.1127,140.9292,140.9389,64999.0
2023-10-11 14:40:00,146.0,146.05,145.76,145.87,100747.0,140.9389,140.9872,140.7072,140.8134,100747.0
2023-10-11 14:50:00,145.87,145.88,145.71,145.84,103839.0,140.8134,140.8231,140.6589,140.7844,103839.0
2023-10-11 15:00:00,145.84,145.97,145.8,145.95,59940.0,140.7844,140.9099,140.7458,140.8906,59940.0
2023-10-11 15:10:00,145.96,145.97,145.68,145.74,73809.0,140.9003,140.9099,140.63,140.6879,73809.0
2023-10-11 15:20:00,145.75,145.86,145.71,145.82,85698.0,140.6976,140.8037,140.6589,140.7651,85698.0
2023-10-11 15:30:00,145.81,146.14,145.77,146.11,92295.0,140.7555,141.074,140.7169,141.0451,92295.0
2023-10-11 15:40:00,146.12,146.28,146.07,146.11,187959.0,141.0547,141.2092,141.0065,141.0451,187959.0
2023-10-11 15:50:00,146.11,146.31,145.99,146.17,568722.0,141.0451,141.2381,140.9292,141.103,568722.0
2023-10-12 09:30:00,146.3,146.73,146.02,146.33,320264.0,141.2285,141.6436,140.9582,141.2575,320264.0
2023-10-12 09:40:00,146.31,146.65,146.04,146.29,201860.0,141.2381,141.5664,140.9775,141.2188,201860.0
2023-10-12 09:50:00,146.28,146.34,145.54,145.61,163741.0,141.2092,141.2671,140.4948,140.5624,163741.0
2023-10-12 10:00:00,145.61,145.71,145.13,145.55,224513.0,140.5624,140.6589,140.099,140.5045,224513.0
2023-10-12 10:10:00,145.55,145.97,145.48,145.94,133905.0,140.5045,140.9099,140.4369,140.881,133905.0
2023-10-12 10:20:00,145.93,146.21,145.72,146.15,125588.0,140.8713,141.1416,140.6686,141.0837,125588.0
2023-10-12 10:30:00,146.13,146.32,146.06,146.14,151273.0,141.0644,141.2478,140.9968,141.074,151273.0
2023-10-12 10:40:00,146.15,146.45,146.15,146.21,106858.0,141.0837,141.3733,141.0837,141.1416,106858.0
2023-10-12 10:50:00,146.22,146.38,146.16,146.34,88867.0,141.1513,141.3057,141.0933,141.2671,88867.0
2023-10-12 11:00:00,146.34,146.45,146.11,146.28,204526.0,141.2671,141.3733,141.0451,141.2092,204526.0
2023-10-12 11:10:00,146.3,146.45,146.12,146.12,95076.0,141.2285,141.3733,141.0547,141.0547,95076.0
2023-10-12 11:20:00,146.12,146.39,146.07,146.26,128002.0,141.0547,141.3154,141.0065,141.1899,128002.0
2023-10-12 11:30:00,146.25,146.26,145.92,146.0,96920.0,141.1802,141.1899,140.8617,140.9389,96920.0
2023-10-12 11:40:00,145.98,146.09,145.84,145.95,105733.0,140.9196,141.0258,140.7844,140.8906,105733.0
2023-10-12 11:50:00,145.95,146.16,145.93,146.15,121533.0,140.8906,141.0933,140.8713,141.0837,121533.0
2023-10-12 12:00:00,146.15,146.41,146.15,146.4,111900.0,141.0837,141.3347,141.0837,141.325,111900.0
2023-10-12 12:10:00,146.41,146.89,146.33,146.81,130095.0,141.3347,141.798,141.2575,141.7208,130095.0
2023-10-12 12:20:00,146.8,146.96,146.58,146.62,131654.0,141.7112,141.8656,141.4988,141.5374,131654.0
2023-10-12 12:30:00,146.63,146.9,146.52,146.88,113075.0,141.5471,141.8077,141.4409,141.7884,113075.0
2023-10-12 12:40:00,146.88,146.88,146.71,146.75,85115.0,141.7884,141.7884,141.6243,141.6629,85115.0
2023-10-12 12:50:00,146.76,146.83,146.68,146.77,117589.0,141.6725,141.7401,141.5953,141.6822,117589.0
2023-10-12 13:00:00,146.76,146.76,146.09,146.19,191025.0,141.6725,141.6725,141.0258,141.1223,191025.0
2023-10-12 13:10:00,146.19,146.22,146.0,146.1,116259.0,141.1223,141.1513,140.9389,141.0354,116259.0
2023-10-12 13:20:00,146.11,146.33,145.84,145.86,119069.0,141.0451,141.2575,140.7844,140.8037,119069.0
2023-10-12 13:30:00,145.85,146.03,145.62,145.62,164730.0,140.7941,140.9679,140.5721,140.5721,164730.0
2023-10-12 13:40:00,145.63,145.86,145.57,145.81,132804.0,140.5817,140.8037,140.5238,140.7555,132804.0
2023-10-12 13:50:00,145.81,145.96,145.69,145.76,116415.0,140.7555,140.9003,140.6396,140.7072,116415.0
2023-10-12 14:00:00,145.77,145.87,145.5,145.51,135138.0,140.7169,140.8134,140.4562,140.4659,135138.0
2023-10-12 14:10:00,145.51,145.53,145.18,145.31,133284.0,140.4659,140.4852,140.1473,140.2728,133284.0
2023-10-12 14:20:00,145.31,145.65,145.3,145.62,143802.0,140.2728,140.601,140.2632,140.5721,143802.0
2023-10-12 14:30:00,145.62,145.86,145.54,145.75,149630.0,140.5721,140.8037,140.4948,140.6976,149630.0
2023-10-12 14:40:00,145.75,145.9,145.66,145.88,135259.0,140.6976,140.8424,140.6107,140.8231,135259.0
2023-10-12 14:50:00,145.88,145.93,145.73,145.78,108064.0,140.8231,140.8713,140.6782,140.7265,108064.0
2023-10-12 15:00:00,145.79,145.96,145.73,145.89,167540.0,140.7362,140.9003,140.6782,140.8327,167540.0
2023-10-12 15:10:00,145.89,146.13,145.85,146.03,204502.0,140.8327,141.0644,140.7941,140.9679,204502.0
2023-10-12 15:20:00,146.03,146.03,145.69,145.85,171240.0,140.9679,140.9679,140.6396,140.7941,171240.0
2023-10-12 15:30:00,145.84,146.09,145.77,146.0,236870.0,140.7844,141.0258,140.7169,140.9389,236870.0
2023-10-12 15:40:00,146.0,146.15,145.93,145.99,327672.0,140.9389,141.0837,140.8713,140.9292,327672.0
2023-10-12 15:50:00,145.97,146.22,145.63,145.78,685681.0,140.9099,141.1513,140.5817,140.7265,685681.0
2023-10-13 09:30:00,148.5,152.61,148.37,152.46,2477172.0,143.3522,147.3198,143.2267,147.175,2477172.0
2023-10-13 09:40:00,152.46,152.62,151.69,151.9,1500302.0,147.175,147.3294,146.4316,146.6344,1500302.0
2023-10-13 09:50:00,151.96,153.11,151.94,152.17,1240246.0,146.6923,147.8024,146.673,146.895,1240246.0
2023-10-13 10:00:00,152.25,152.81,150.4,151.02,1407775.0,146.9722,147.5128,145.1864,145.7849,1407775.0
2023-10-13 10:10:00,151.02,151.66,149.97,150.28,960655.0,145.7849,146.4027,144.7713,145.0705,960655.0
2023-10-13 10:20:00,150.25,150.62,149.44,149.47,761875.0,145.0416,145.3987,144.2596,144.2886,761875.0
2023-10-13 10:30:00,149.47,151.0,149.46,150.57,855677.0,144.2886,145.7656,144.2789,145.3505,855677.0
2023-10-13 10:40:00,150.56,150.56,149.53,150.26,721394.0,145.3408,145.3408,144.3465,145.0512,721394.0
2023-10-13 10:50:00,150.2,150.56,149.64,150.4,523618.0,144.9933,145.3408,144.4527,145.1864,523618.0
2023-10-13 11:00:00,150.39,150.66,149.92,150.24,630040.0,145.1767,145.4374,144.723,145.0319,630040.0
2023-10-13 11:10:00,150.27,150.4,149.88,150.29,340893.0,145.0609,145.1864,144.6844,145.0802,340893.0
2023-10-13 11:20:00,150.27,150.66,149.94,150.35,490428.0,145.0609,145.4374,144.7423,145.1381,490428.0
2023-10-13 11:30:00,150.34,151.43,150.33,151.38,815984.0,145.1284,146.1807,145.1188,146.1324,815984.0
2023-10-13 11:40:00,151.4,151.56,151.03,151.06,466904.0,146.1517,146.3062,145.7945,145.8235,466904.0
2023-10-13 11:50:00,151.06,151.12,150.33,150.43,400592.0,145.8235,145.8814,145.1188,145.2153,400592.0
2023-10-13 12:00:00,150.43,150.81,150.39,150.78,302370.0,145.2153,145.5822,145.1767,145.5532,302370.0
2023-10-13 12:10:00,150.8,150.84,150.32,150.79,252134.0,145.5725,145.6111,145.1091,145.5628,252134.0
2023-10-13 12:20:00,150.79,151.0,150.79,150.92,223666.0,145.5628,145.7656,145.5628,145.6883,223666.0
2023-10-13 12:30:00,150.91,150.98,150.38,150.44,225678.0,145.6787,145.7463,145.1671,145.225,225678.0
2023-10-13 12:40:00,150.44,150.44,149.75,149.79,413078.0,145.225,145.225,144.5589,144.5975,413078.0
2023-10-13 12:50:00,149.78,150.12,149.19,149.82,637145.0,144.5879,144.9161,144.0183,144.6265,637145.0
2023-10-13 13:00:00,149.83,149.9,149.28,149.46,230776.0,144.6361,144.7037,144.1052,144.2789,230776.0
2023-10-13 13:10:00,149.45,149.47,148.61,148.73,480011.0,144.2693,144.2886,143.4584,143.5743,480011.0
2023-10-13 13:20:00,148.76,148.76,148.04,148.09,606883.0,143.6032,143.6032,142.9082,142.9564,606883.0
2023-10-13 13:30:00,148.09,148.32,147.88,148.29,320805.0,142.9564,143.1785,142.7537,143.1495,320805.0
2023-10-13 13:40:00,148.28,149.04,148.27,148.5,494403.0,143.1399,143.8735,143.1302,143.3522,494403.0
2023-10-13 13:50:00,148.49,148.67,148.32,148.47,226213.0,143.3426,143.5163,143.1785,143.3233,226213.0
2023-10-13 14:00:00,148.46,148.68,148.22,148.67,191907.0,143.3136,143.526,143.0819,143.5163,191907.0
2023-10-13 14:10:00,148.68,148.77,148.41,148.53,181455.0,143.526,143.6129,143.2653,143.3812,181455.0
2023-10-13 14:20:00,148.55,148.8,148.44,148.57,191217.0,143.4005,143.6418,143.2943,143.4198,191217.0
2023-10-13 14:30:00,148.57,148.94,148.38,148.41,290311.0,143.4198,143.777,143.2364,143.2653,290311.0
2023-10-13 14:40:00,148.39,148.6,148.1,148.13,286862.0,143.246,143.4488,142.9661,142.9951,286862.0
2023-10-13 14:50:00,148.12,148.39,148.11,148.37,259944.0,142.9854,143.246,142.9757,143.2267,259944.0
2023-10-13 15:00:00,148.38,148.39,148.04,148.19,234702.0,143.2364,143.246,142.9082,143.053,234702.0
2023-10-13 15:10:00,148.18,148.46,148.14,148.23,269096.0,143.0433,143.3136,143.0047,143.0916,269096.0
2023-10-13 15:20:00,148.24,148.43,148.12,148.37,210468.0,143.1012,143.2847,142.9854,143.2267,210468.0
2023-10-13 15:30:00,148.37,148.49,147.97,148.06,270196.0,143.2267,143.3426,142.8406,142.9275,270196.0
2023-10-13 15:40:00,148.06,148.19,147.95,148.12,411656.0,142.9275,143.053,142.8213,142.9854,411656.0
2023-10-13 15:50:00,148.12,148.2,147.84,148.08,803984.0,142.9854,143.0626,142.7151,142.9468,803984.0
2023-10-16 09:30:00,149.45,149.52,148.2,148.22,601651.0,144.2693,144.3369,143.0626,143.0819,601651.0
2023-10-16 09:40:00,148.22,148.39,147.46,147.47,377712.0,143.0819,143.246,142.3483,142.3579,377712.0
2023-10-16 09:50:00,147.47,148.27,147.38,147.88,416389.0,142.3579,143.1302,142.2711,142.7537,416389.0
2023-10-16 10:00:00,147.87,148.24,147.67,147.86,226774.0,142.7441,143.1012,142.551,142.7344,226774.0
2023-10-16 10:10:00,147.85,148.54,147.84,148.54,286949.0,142.7248,143.3908,142.7151,143.3908,286949.0
2023-10-16 10:20:00,148.53,148.89,148.51,148.73,306201.0,143.3812,143.7287,143.3619,143.5743,306201.0
2023-10-16 10:30:00,148.73,149.08,148.26,148.31,227650.0,143.5743,143.9121,143.1205,143.1688,227650.0
2023-10-16 10:40:00,148.33,148.45,147.8,147.93,208033.0,143.1881,143.304,142.6765,142.802,208033.0
2023-10-16 10:50:00,147.94,148.3,147.86,148.3,273579.0,142.8116,143.1592,142.7344,143.1592,273579.0
2023-10-16 11:00:00,148.32,148.44,147.58,147.61,237097.0,143.1785,143.2943,142.4641,142.4931,237097.0
2023-10-16 11:10:00,147.62,147.94,147.46,147.85,214799.0,142.5027,142.8116,142.3483,142.7248,214799.0
2023-10-16 11:20:00,147.85,147.85,147.43,147.44,282175.0,142.7248,142.7248,142.3193,142.329,282175.0
2023-10-16 11:30:00,147.44,147.52,147.04,147.1,277594.0,142.329,142.4062,141.9428,142.0008,277594.0
2023-10-16 11:40:00,147.11,147.27,147.01,147.14,215868.0,142.0104,142.1649,141.9139,142.0394,215868.0
2023-10-16 11:50:00,147.15,147.68,147.14,147.64,317170.0,142.049,142.5607,142.0394,142.522,317170.0
2023-10-16 12:00:00,147.66,147.9,147.53,147.62,201419.0,142.5413,142.773,142.4159,142.5027,201419.0
2023-10-16 12:10:00,147.63,147.66,147.29,147.45,121766.0,142.5124,142.5413,142.1842,142.3386,121766.0
2023-10-16 12:20:00,147.45,147.49,147.25,147.48,118600.0,142.3386,142.3772,142.1456,142.3676,118600.0
2023-10-16 12:30:00,147.47,147.57,147.34,147.57,104042.0,142.3579,142.4545,142.2324,142.4545,104042.0
2023-10-16 12:40:00,147.56,147.67,147.49,147.49,88338.0,142.4448,142.551,142.3772,142.3772,88338.0
2023-10-16 12:50:00,147.5,147.59,147.35,147.53,109149.0,142.3869,142.4738,142.2421,142.4159,109149.0
2023-10-16 13:00:00,147.52,147.65,147.49,147.57,69547.0,142.4062,142.5317,142.3772,142.4545,69547.0
2023-10-16 13:10:00,147.54,147.56,147.2,147.2,115650.0,142.4255,142.4448,142.0973,142.0973,115650.0
2023-10-16 13:20:00,147.2,147.2,146.72,147.05,243982.0,142.0973,142.0973,141.6339,141.9525,243982.0
2023-10-16 13:30:00,147.05,147.27,146.9,147.27,119988.0,141.9525,142.1649,141.8077,142.1649,119988.0
2023-10-16 13:40:00,147.29,147.46,147.13,147.14,163084.0,142.1842,142.3483,142.0297,142.0394,163084.0
2023-10-16 13:50:00,147.14,147.23,147.1,147.17,115670.0,142.0394,142.1263,142.0008,142.0683,115670.0
2023-10-16 14:00:00,147.18,147.2,146.9,147.17,130737.0,142.078,142.0973,141.8077,142.0683,130737.0
2023-10-16 14:10:00,147.18,147.22,147.05,147.17,87611.0,142.078,142.1166,141.9525,142.0683,87611.0
2023-10-16 14:20:00,147.17,147.19,147.02,147.03,98919.0,142.0683,142.0876,141.9235,141.9332,98919.0
2023-10-16 14:30:00,147.05,147.19,147.0,147.15,97316.0,141.9525,142.0876,141.9042,142.049,97316.0
2023-10-16 14:40:00,147.15,147.5,147.13,147.36,175745.0,142.049,142.3869,142.0297,142.2517,175745.0
2023-10-16 14:50:00,147.36,147.59,147.33,147.56,118874.0,142.2517,142.4738,142.2228,142.4448,118874.0
2023-10-16 15:00:00,147.56,147.6,147.37,147.46,131734.0,142.4448,142.4834,142.2614,142.3483,131734.0
2023-10-16 15:10:00,147.48,147.58,147.43,147.47,117879.0,142.3676,142.4641,142.3193,142.3579,117879.0
2023-10-16 15:20:00,147.48,147.77,147.47,147.74,160560.0,142.3676,142.6475,142.3579,142.6186,160560.0
2023-10-16 15:30:00,147.73,147.81,147.64,147.69,176719.0,142.6089,142.6861,142.522,142.5703,176719.0
2023-10-16 15:40:00,147.7,147.87,147.69,147.73,234417.0,142.58,142.7441,142.5703,142.6089,234417.0
2023-10-16 15:50:00,147.73,147.93,147.68,147.8,964140.0,142.6089,142.802,142.5607,142.6765,964140.0
2023-10-17 09:30:00,147.57,148.77,147.31,147.76,476380.0,142.4545,143.6129,142.2035,142.6379,476380.0
2023-10-17 09:40:00,147.74,148.47,147.5,148.09,258289.0,142.6186,143.3233,142.3869,142.9564,258289.0
2023-10-17 09:50:00,148.09,148.44,147.87,148.36,205725.0,142.9564,143.2943,142.7441,143.2171,205725.0
2023-10-17 10:00:00,148.34,148.46,147.98,148.3,204354.0,143.1978,143.3136,142.8503,143.1592,204354.0
2023-10-17 10:10:00,148.31,148.48,147.8,147.8,222891.0,143.1688,143.3329,142.6765,142.6765,222891.0
2023-10-17 10:20:00,147.8,148.12,147.62,147.75,165185.0,142.6765,142.9854,142.5027,142.6282,165185.0
2023-10-17 10:30:00,147.76,148.28,147.73,148.1,229647.0,142.6379,143.1399,142.6089,142.9661,229647.0
2023-10-17 10:40:00,148.07,148.13,147.56,147.58,247289.0,142.9371,142.9951,142.4448,142.4641,247289.0
2023-10-17 10:50:00,147.58,147.97,147.55,147.83,150954.0,142.4641,142.8406,142.4352,142.7055,150954.0
2023-10-17 11:00:00,147.83,148.06,147.71,147.74,190574.0,142.7055,142.9275,142.5896,142.6186,190574.0
2023-10-17 11:10:00,147.75,148.09,147.69,148.07,162827.0,142.6282,142.9564,142.5703,142.9371,162827.0
2023-10-17 11:20:00,148.07,148.16,147.83,148.07,138051.0,142.9371,143.024,142.7055,142.9371,138051.0
2023-10-17 11:30:00,148.07,148.68,148.03,148.59,251867.0,142.9371,143.526,142.8985,143.4391,251867.0
2023-10-17 11:40:00,148.6,148.8,148.52,148.71,238204.0,143.4488,143.6418,143.3715,143.5549,238204.0
2023-10-17 11:50:00,148.71,148.9,148.68,148.9,114977.0,143.5549,143.7384,143.526,143.7384,114977.0
2023-10-17 12:00:00,148.9,149.3,148.85,149.09,204133.0,143.7384,144.1245,143.6901,143.9218,204133.0
2023-10-17 12:10:00,149.12,149.19,148.81,148.89,222814.0,143.9507,144.0183,143.6515,143.7287,222814.0
2023-10-17 12:20:00,148.88,149.31,148.81,149.22,196039.0,143.7191,144.1341,143.6515,144.0473,196039.0
2023-10-17 12:30:00,149.22,149.3,148.93,148.98,145589.0,144.0473,144.1245,143.7673,143.8156,145589.0
2023-10-17 12:40:00,148.98,149.0,148.84,148.9,99525.0,143.8156,143.8349,143.6804,143.7384,99525.0
2023-10-17 12:50:00,148.87,148.97,148.59,148.79,115484.0,143.7094,143.8059,143.4391,143.6322,115484.0
2023-10-17 13:00:00,148.79,148.79,148.51,148.62,110400.0,143.6322,143.6322,143.3619,143.4681,110400.0
2023-10-17 13:10:00,148.63,148.73,148.52,148.61,92127.0,143.4777,143.5743,143.3715,143.4584,92127.0
2023-10-17 13:20:00,148.6,148.62,148.4,148.4,89015.0,143.4488,143.4681,143.2557,143.2557,89015.0
2023-10-17 13:30:00,148.41,148.41,148.01,148.03,110347.0,143.2653,143.2653,142.8792,142.8985,110347.0
2023-10-17 13:40:00,148.03,148.2,147.87,147.96,127589.0,142.8985,143.0626,142.7441,142.8309,127589.0
2023-10-17 13:50:00,147.96,147.96,147.6,147.73,125834.0,142.8309,142.8309,142.4834,142.6089,125834.0
2023-10-17 14:00:00,147.73,147.76,147.6,147.65,192186.0,142.6089,142.6379,142.4834,142.5317,192186.0
2023-10-17 14:10:00,147.65,147.81,147.51,147.51,135103.0,142.5317,142.6861,142.3965,142.3965,135103.0
2023-10-17 14:20:00,147.51,147.68,147.51,147.56,88200.0,142.3965,142.5607,142.3965,142.4448,88200.0
2023-10-17 14:30:00,147.55,147.66,147.41,147.65,126303.0,142.4352,142.5413,142.3,142.5317,126303.0
2023-10-17 14:40:00,147.64,147.93,147.56,147.63,139263.0,142.522,142.802,142.4448,142.5124,139263.0
2023-10-17 14:50:00,147.64,147.64,146.88,146.93,264432.0,142.522,142.522,141.7884,141.8367,264432.0
2023-10-17 15:00:00,146.92,147.14,146.79,147.09,287791.0,141.827,142.0394,141.7015,141.9911,287791.0
2023-10-17 15:10:00,147.09,147.38,147.07,147.21,188179.0,141.9911,142.2711,141.9718,142.1069,188179.0
2023-10-17 15:20:00,147.23,147.33,147.11,147.33,151613.0,142.1263,142.2228,142.0104,142.2228,151613.0
2023-10-17 15:30:00,147.33,147.39,147.08,147.1,136931.0,142.2228,142.2807,141.9815,142.0008,136931.0
2023-10-17 15:40:00,147.12,147.24,146.97,147.12,232109.0,142.0201,142.1359,141.8753,142.0201,232109.0
2023-10-17 15:50:00,147.12,147.55,147.09,147.53,799339.0,142.0201,142.4352,141.9911,142.4159,799339.0
2023-10-18 09:30:00,146.59,147.25,146.37,147.19,331251.0,141.5084,142.1456,141.2961,142.0876,331251.0
2023-10-18 09:40:00,147.24,147.48,146.57,146.99,182735.0,142.1359,142.3676,141.4891,141.8946,182735.0
2023-10-18 09:50:00,146.98,146.98,146.42,146.72,229507.0,141.8849,141.8849,141.3443,141.6339,229507.0
2023-10-18 10:00:00,146.72,146.95,146.54,146.8,172856.0,141.6339,141.856,141.4602,141.7112,172856.0
2023-10-18 10:10:00,146.82,147.3,146.55,147.3,160534.0,141.7305,142.1938,141.4698,142.1938,160534.0
2023-10-18 10:20:00,147.31,147.32,146.8,146.85,127561.0,142.2035,142.2131,141.7112,141.7594,127561.0
2023-10-18 10:30:00,146.83,147.05,146.69,146.72,155574.0,141.7401,141.9525,141.605,141.6339,155574.0
2023-10-18 10:40:00,146.71,146.95,146.43,146.65,196219.0,141.6243,141.856,141.354,141.5664,196219.0
2023-10-18 10:50:00,146.64,146.66,146.03,146.53,194381.0,141.5567,141.576,140.9679,141.4505,194381.0
2023-10-18 11:00:00,146.54,146.67,146.24,146.26,125895.0,141.4602,141.5857,141.1706,141.1899,125895.0
2023-10-18 11:10:00,146.28,146.63,146.17,146.59,111811.0,141.2092,141.5471,141.103,141.5084,111811.0
2023-10-18 11:20:00,146.59,146.6,146.21,146.39,131286.0,141.5084,141.5181,141.1416,141.3154,131286.0
2023-10-18 11:30:00,146.38,146.5,146.26,146.37,102842.0,141.3057,141.4216,141.1899,141.2961,102842.0
2023-10-18 11:40:00,146.37,146.45,146.03,146.06,123860.0,141.2961,141.3733,140.9679,140.9968,123860.0
2023-10-18 11:50:00,146.05,146.13,145.94,146.0,121993.0,140.9872,141.0644,140.881,140.9389,121993.0
2023-10-18 12:00:00,146.0,146.38,145.93,146.34,168083.0,140.9389,141.3057,140.8713,141.2671,168083.0
2023-10-18 12:10:00,146.33,146.37,146.0,146.09,105416.0,141.2575,141.2961,140.9389,141.0258,105416.0
2023-10-18 12:20:00,146.08,146.27,145.94,146.2,91450.0,141.0161,141.1995,140.881,141.132,91450.0
2023-10-18 12:30:00,146.21,146.48,146.16,146.23,97116.0,141.1416,141.4023,141.0933,141.1609,97116.0
2023-10-18 12:40:00,146.25,146.47,146.2,146.27,142207.0,141.1802,141.3926,141.132,141.1995,142207.0
2023-10-18 12:50:00,146.28,146.33,146.1,146.16,53419.0,141.2092,141.2575,141.0354,141.0933,53419.0
2023-10-18 13:00:00,146.16,146.68,145.94,146.63,135007.0,141.0933,141.5953,140.881,141.5471,135007.0
2023-10-18 13:10:00,146.64,147.05,146.56,146.78,145340.0,141.5567,141.9525,141.4795,141.6919,145340.0
2023-10-18 13:20:00,146.78,146.84,146.59,146.69,72406.0,141.6919,141.7498,141.5084,141.605,72406.0
2023-10-18 13:30:00,146.67,146.67,146.26,146.37,88264.0,141.5857,141.5857,141.1899,141.2961,88264.0
2023-10-18 13:40:00,146.36,146.64,146.36,146.64,184504.0,141.2864,141.5567,141.2864,141.5567,184504.0
2023-10-18 13:50:00,146.63,146.83,146.56,146.81,108994.0,141.5471,141.7401,141.4795,141.7208,108994.0
2023-10-18 14:00:00,146.83,147.16,146.81,146.96,220611.0,141.7401,142.0587,141.7208,141.8656,220611.0
2023-10-18 14:10:00,146.97,147.05,146.76,146.8,186608.0,141.8753,141.9525,141.6725,141.7112,186608.0
2023-10-18 14:20:00,146.78,146.86,146.33,146.4,250560.0,141.6919,141.7691,141.2575,141.325,250560.0
2023-10-18 14:30:00,146.39,146.71,146.34,146.36,75095.0,141.3154,141.6243,141.2671,141.2864,75095.0
2023-10-18 14:40:00,146.35,146.42,146.21,146.27,77878.0,141.2768,141.3443,141.1416,141.1995,77878.0
2023-10-18 14:50:00,146.27,146.33,146.04,146.21,99877.0,141.1995,141.2575,140.9775,141.1416,99877.0
2023-10-18 15:00:00,146.2,146.21,145.68,145.69,197348.0,141.132,141.1416,140.63,140.6396,197348.0
2023-10-18 15:10:00,145.69,145.87,145.65,145.74,153189.0,140.6396,140.8134,140.601,140.6879,153189.0
2023-10-18 15:20:00,145.74,145.93,145.62,145.7,108375.0,140.6879,140.8713,140.5721,140.6493,108375.0
2023-10-18 15:30:00,145.7,145.86,145.63,145.69,140400.0,140.6493,140.8037,140.5817,140.6396,140400.0
2023-10-18 15:40:00,145.68,145.76,145.37,145.46,267922.0,140.63,140.7072,140.3307,140.4176,267922.0
2023-10-18 15:50:00,145.47,145.91,145.46,145.91,678784.0,140.4273,140.852,140.4176,140.852,678784.0
2023-10-19 09:30:00,145.48,146.71,145.48,146.58,273314.0,140.4369,141.6243,140.4369,141.4988,273314.0
2023-10-19 09:40:00,146.57,146.76,146.5,146.69,198480.0,141.4891,141.6725,141.4216,141.605,198480.0
2023-10-19 09:50:00,146.69,146.75,146.43,146.71,216970.0,141.605,141.6629,141.354,141.6243,216970.0
2023-10-19 10:00:00,146.7,146.71,145.97,146.07,155381.0,141.6146,141.6243,140.9099,141.0065,155381.0
2023-10-19 10:10:00,146.07,146.21,145.63,145.83,192244.0,141.0065,141.1416,140.5817,140.7748,192244.0
2023-10-19 10:20:00,145.82,146.18,145.53,145.56,139380.0,140.7651,141.1127,140.4852,140.5141,139380.0
2023-10-19 10:30:00,145.55,145.56,145.04,145.04,239693.0,140.5045,140.5141,140.0122,140.0122,239693.0
2023-10-19 10:40:00,145.03,145.31,144.88,145.31,166061.0,140.0025,140.2728,139.8577,140.2728,166061.0
2023-10-19 10:50:00,145.29,145.82,145.25,145.75,151738.0,140.2535,140.7651,140.2149,140.6976,151738.0
2023-10-19 11:00:00,145.73,146.0,145.66,145.94,139028.0,140.6782,140.9389,140.6107,140.881,139028.0
2023-10-19 11:10:00,145.95,146.0,145.74,145.92,117931.0,140.8906,140.9389,140.6879,140.8617,117931.0
2023-10-19 11:20:00,145.91,146.04,145.62,145.75,134113.0,140.852,140.9775,140.5721,140.6976,134113.0
2023-10-19 11:30:00,145.75,146.02,145.68,145.92,111456.0,140.6976,140.9582,140.63,140.8617,111456.0
2023-10-19 11:40:00,145.92,146.09,145.8,145.86,91837.0,140.8617,141.0258,140.7458,140.8037,91837.0
2023-10-19 11:50:00,145.85,145.92,145.69,145.79,79414.0,140.7941,140.8617,140.6396,140.7362,79414.0
2023-10-19 12:00:00,145.78,146.7,145.48,146.19,261235.0,140.7265,141.6146,140.4369,141.1223,261235.0
2023-10-19 12:10:00,146.22,146.7,146.09,146.7,172711.0,141.1513,141.6146,141.0258,141.6146,172711.0
2023-10-19 12:20:00,146.68,147.02,146.04,146.13,181093.0,141.5953,141.9235,140.9775,141.0644,181093.0
2023-10-19 12:30:00,146.15,146.35,145.45,145.66,99965.0,141.0837,141.2768,140.408,140.6107,99965.0
2023-10-19 12:40:00,145.68,146.3,145.5,146.24,149914.0,140.63,141.2285,140.4562,141.1706,149914.0
2023-10-19 12:50:00,146.25,146.5,146.05,146.49,163454.0,141.1802,141.4216,140.9872,141.4119,163454.0
2023-10-19 13:00:00,146.5,146.84,146.43,146.8,169877.0,141.4216,141.7498,141.354,141.7112,169877.0
2023-10-19 13:10:00,146.72,146.74,146.21,146.35,128566.0,141.6339,141.6532,141.1416,141.2768,128566.0
2023-10-19 13:20:00,146.34,146.57,146.22,146.49,108952.0,141.2671,141.4891,141.1513,141.4119,108952.0
2023-10-19 13:30:00,146.51,146.67,146.04,146.16,137169.0,141.4312,141.5857,140.9775,141.0933,137169.0
2023-10-19 13:40:00,146.15,146.22,146.01,146.1,88804.0,141.0837,141.1513,140.9485,141.0354,88804.0
2023-10-19 13:50:00,146.1,146.45,146.1,146.33,86542.0,141.0354,141.3733,141.0354,141.2575,86542.0
2023-10-19 14:00:00,146.29,146.48,146.17,146.25,121061.0,141.2188,141.4023,141.103,141.1802,121061.0
2023-10-19 14:10:00,146.28,146.45,146.15,146.39,132963.0,141.2092,141.3733,141.0837,141.3154,132963.0
2023-10-19 14:20:00,146.39,146.42,146.07,146.19,120687.0,141.3154,141.3443,141.0065,141.1223,120687.0
2023-10-19 14:30:00,146.18,146.18,145.81,145.89,149303.0,141.1127,141.1127,140.7555,140.8327,149303.0
2023-10-19 14:40:00,145.88,145.88,145.47,145.52,143257.0,140.8231,140.8231,140.4273,140.4755,143257.0
2023-10-19 14:50:00,145.51,145.79,145.42,145.61,149435.0,140.4659,140.7362,140.379,140.5624,149435.0
2023-10-19 15:00:00,145.6,145.66,145.35,145.44,128058.0,140.5528,140.6107,140.3114,140.3983,128058.0
2023-10-19 15:10:00,145.44,145.49,145.24,145.47,255369.0,140.3983,140.4466,140.2052,140.4273,255369.0
2023-10-19 15:20:00,145.48,145.54,145.35,145.46,223058.0,140.4369,140.4948,140.3114,140.4176,223058.0
2023-10-19 15:30:00,145.47,145.62,145.41,145.45,254371.0,140.4273,140.5721,140.3693,140.408,254371.0
2023-10-19 15:40:00,145.45,145.48,145.2,145.46,279460.0,140.408,140.4369,140.1666,140.4176,279460.0
2023-10-19 15:50:00,145.46,145.57,145.19,145.2,722888.0,140.4176,140.5238,140.157,140.1666,722888.0
2023-10-20 09:30:00,144.57,145.14,143.84,143.86,1004773.0,139.5585,140.1087,138.8538,138.8731,1004773.0
2023-10-20 09:40:00,143.83,144.27,143.68,144.15,236521.0,138.8441,139.2689,138.6993,139.153,236521.0
2023-10-20 09:50:00,144.15,144.21,143.45,143.48,200816.0,139.153,139.2109,138.4773,138.5062,200816.0
2023-10-20 10:00:00,143.47,143.47,142.71,142.74,315686.0,138.4966,138.4966,137.7629,137.7919,315686.0
2023-10-20 10:10:00,142.75,142.75,142.19,142.21,263199.0,137.8016,137.8016,137.261,137.2803,263199.0
2023-10-20 10:20:00,142.2,142.75,142.12,142.62,266848.0,137.2706,137.8016,137.1934,137.6761,266848.0
2023-10-20 10:30:00,142.61,143.02,142.57,142.86,242972.0,137.6664,138.0622,137.6278,137.9077,242972.0
2023-10-20 10:40:00,142.87,143.13,142.71,143.02,230655.0,137.9174,138.1684,137.7629,138.0622,230655.0
2023-10-20 10:50:00,143.02,143.06,142.81,142.93,269577.0,138.0622,138.1008,137.8595,137.9753,269577.0
2023-10-20 11:00:00,142.93,143.08,142.8,143.0,206432.0,137.9753,138.1201,137.8498,138.0429,206432.0
2023-10-20 11:10:00,142.99,143.14,142.87,143.0,240769.0,138.0332,138.178,137.9174,138.0429,240769.0
2023-10-20 11:20:00,142.98,143.07,142.91,142.98,142668.0,138.0236,138.1105,137.956,138.0236,142668.0
2023-10-20 11:30:00,142.96,143.09,142.91,143.02,209860.0,138.0043,138.1298,137.956,138.0622,209860.0
2023-10-20 11:40:00,143.01,143.59,142.95,143.59,208409.0,138.0525,138.6124,137.9946,138.6124,208409.0
2023-10-20 11:50:00,143.57,143.75,143.36,143.5,282919.0,138.5931,138.7669,138.3904,138.5256,282919.0
2023-10-20 12:00:00,143.5,143.61,143.3,143.35,111940.0,138.5256,138.6317,138.3325,138.3808,111940.0
2023-10-20 12:10:00,143.37,143.51,143.26,143.49,84820.0,138.4001,138.5352,138.2939,138.5159,84820.0
2023-10-20 12:20:00,143.5,143.82,143.36,143.4,160159.0,138.5256,138.8345,138.3904,138.429,160159.0
2023-10-20 12:30:00,143.42,143.66,143.41,143.6,87661.0,138.4483,138.68,138.4387,138.6221,87661.0
2023-10-20 12:40:00,143.6,143.81,143.45,143.81,100495.0,138.6221,138.8248,138.4773,138.8248,100495.0
2023-10-20 12:50:00,143.79,143.96,143.67,143.89,108714.0,138.8055,138.9696,138.6897,138.902,108714.0
2023-10-20 13:00:00,143.91,143.91,143.5,143.57,115283.0,138.9213,138.9213,138.5256,138.5931,115283.0
2023-10-20 13:10:00,143.56,144.01,143.48,143.93,149109.0,138.5835,139.0179,138.5062,138.9406,149109.0
2023-10-20 13:20:00,143.91,144.0,143.8,143.95,118510.0,138.9213,139.0082,138.8152,138.96,118510.0
2023-10-20 13:30:00,143.97,144.0,143.76,143.77,98424.0,138.9793,139.0082,138.7765,138.7862,98424.0
2023-10-20 13:40:00,143.76,144.06,143.72,143.8,115857.0,138.7765,139.0661,138.7379,138.8152,115857.0
2023-10-20 13:50:00,143.78,143.9,143.54,143.9,97896.0,138.7958,138.9117,138.5642,138.9117,97896.0
2023-10-20 14:00:00,143.9,143.95,143.76,143.83,100456.0,138.9117,138.96,138.7765,138.8441,100456.0
2023-10-20 14:10:00,143.83,143.85,143.38,143.46,100746.0,138.8441,138.8634,138.4097,138.4869,100746.0
2023-10-20 14:20:00,143.46,143.53,143.11,143.17,124043.0,138.4869,138.5545,138.1491,138.207,124043.0
2023-10-20 14:30:00,143.17,143.59,143.03,143.45,141525.0,138.207,138.6124,138.0718,138.4773,141525.0
2023-10-20 14:40:00,143.43,143.47,143.2,143.37,84917.0,138.458,138.4966,138.236,138.4001,84917.0
2023-10-20 14:50:00,143.37,143.52,143.27,143.32,100448.0,138.4001,138.5449,138.3035,138.3518,100448.0
2023-10-20 15:00:00,143.32,143.41,143.16,143.27,101462.0,138.3518,138.4387,138.1973,138.3035,101462.0
2023-10-20 15:10:00,143.28,143.5,143.22,143.49,133900.0,138.3132,138.5256,138.2553,138.5159,133900.0
2023-10-20 15:20:00,143.48,143.48,143.14,143.31,111291.0,138.5062,138.5062,138.178,138.3421,111291.0
2023-10-20 15:30:00,143.32,143.35,143.16,143.3,184991.0,138.3518,138.3808,138.1973,138.3325,184991.0
2023-10-20 15:40:00,143.29,143.29,142.85,143.18,365416.0,138.3228,138.3228,137.8981,138.2166,365416.0
2023-10-20 15:50:00,143.19,143.19,142.83,142.92,1054419.0,138.2263,138.2263,137.8788,137.9657,1054419.0
2023-10-23 09:30:00,142.94,143.51,142.86,143.46,298019.0,137.985,138.5352,137.9077,138.4869,298019.0
2023-10-23 09:40:00,143.43,143.45,142.75,143.04,178058.0,138.458,138.4773,137.8016,138.0815,178058.0
2023-10-23 09:50:00,143.08,143.26,142.52,143.26,168804.0,138.1201,138.2939,137.5795,138.2939,168804.0
2023-10-23 10:00:00,143.24,143.58,143.15,143.43,156765.0,138.2746,138.6028,138.1877,138.458,156765.0
2023-10-23 10:10:00,143.43,143.68,143.37,143.52,122520.0,138.458,138.6993,138.4001,138.5449,122520.0
2023-10-23 10:20:00,143.52,143.68,143.38,143.38,123989.0,138.5449,138.6993,138.4097,138.4097,123989.0
2023-10-23 10:30:00,143.36,143.47,143.03,143.18,139639.0,138.3904,138.4966,138.0718,138.2166,139639.0
2023-10-23 10:40:00,143.17,143.49,143.15,143.44,98329.0,138.207,138.5159,138.1877,138.4676,98329.0
2023-10-23 10:50:00,143.44,143.63,143.29,143.41,149447.0,138.4676,138.651,138.3228,138.4387,149447.0
2023-10-23 11:00:00,143.4,143.67,143.33,143.63,154686.0,138.429,138.6897,138.3614,138.651,154686.0
2023-10-23 11:10:00,143.65,143.65,143.39,143.4,95949.0,138.6704,138.6704,138.4194,138.429,95949.0
2023-10-23 11:20:00,143.4,143.61,143.03,143.07,155856.0,138.429,138.6317,138.0718,138.1105,155856.0
2023-10-23 11:30:00,143.06,143.56,143.04,143.51,110960.0,138.1008,138.5835,138.0815,138.5352,110960.0
2023-10-23 11:40:00,143.52,143.57,143.25,143.44,101668.0,138.5449,138.5931,138.2842,138.4676,101668.0
2023-10-23 11:50:00,143.44,143.58,143.42,143.56,99007.0,138.4676,138.6028,138.4483,138.5835,99007.0
2023-10-23 12:00:00,143.56,143.59,143.3,143.37,59113.0,138.5835,138.6124,138.3325,138.4001,59113.0
2023-10-23 12:10:00,143.35,143.36,142.84,142.84,74559.0,138.3808,138.3904,137.8884,137.8884,74559.0
2023-10-23 12:20:00,142.82,143.04,142.72,142.84,189855.0,137.8691,138.0815,137.7726,137.8884,189855.0
2023-10-23 12:30:00,142.83,142.89,142.62,142.71,91181.0,137.8788,137.9367,137.6761,137.7629,91181.0
2023-10-23 12:40:00,142.7,142.77,142.64,142.72,81837.0,137.7533,137.8209,137.6954,137.7726,81837.0
2023-10-23 12:50:00,142.73,142.96,142.58,142.96,114196.0,137.7822,138.0043,137.6374,138.0043,114196.0
2023-10-23 13:00:00,142.97,143.06,142.68,142.69,103697.0,138.0139,138.1008,137.734,137.7436,103697.0
2023-10-23 13:10:00,142.67,142.67,142.23,142.27,142314.0,137.7243,137.7243,137.2996,137.3382,142314.0
2023-10-23 13:20:00,142.27,142.41,142.02,142.23,171599.0,137.3382,137.4733,137.0969,137.2996,171599.0
2023-10-23 13:30:00,142.21,142.33,142.15,142.24,115709.0,137.2803,137.3961,137.2224,137.3092,115709.0
2023-10-23 13:40:00,142.23,142.59,142.2,142.55,114239.0,137.2996,137.6471,137.2706,137.6085,114239.0
2023-10-23 13:50:00,142.55,142.6,142.31,142.41,88292.0,137.6085,137.6568,137.3768,137.4733,88292.0
2023-10-23 14:00:00,142.4,142.47,142.26,142.44,120581.0,137.4637,137.5313,137.3285,137.5023,120581.0
2023-10-23 14:10:00,142.44,142.45,141.94,142.0,113137.0,137.5023,137.512,137.0196,137.0776,113137.0
2023-10-23 14:20:00,142.01,142.23,141.93,141.99,161870.0,137.0872,137.2996,137.01,137.0679,161870.0
2023-10-23 14:30:00,142.0,142.15,141.94,142.05,91287.0,137.0776,137.2224,137.0196,137.1258,91287.0
2023-10-23 14:40:00,142.07,142.41,142.04,142.14,98376.0,137.1451,137.4733,137.1162,137.2127,98376.0
2023-10-23 14:50:00,142.13,142.21,142.03,142.17,93040.0,137.203,137.2803,137.1065,137.2417,93040.0
2023-10-23 15:00:00,142.18,142.2,141.71,141.73,155730.0,137.2513,137.2706,136.7976,136.8169,155730.0
2023-10-23 15:10:00,141.71,141.86,141.52,141.58,211774.0,136.7976,136.9424,136.6142,136.6721,211774.0
2023-10-23 15:20:00,141.59,141.6,140.99,141.03,243987.0,136.6818,136.6914,136.1026,136.1412,243987.0
2023-10-23 15:30:00,141.04,141.12,140.86,140.93,309421.0,136.1508,136.2281,135.9771,136.0446,309421.0
2023-10-23 15:40:00,140.92,141.23,140.83,141.04,355854.0,136.035,136.3342,135.9481,136.1508,355854.0
2023-10-23 15:50:00,141.03,141.07,140.73,140.97,718111.0,136.1412,136.1798,135.8516,136.0833,718111.0
2023-10-24 09:30:00,141.19,141.37,140.66,140.66,428853.0,136.2956,136.4694,135.784,135.784,428853.0
2023-10-24 09:40:00,140.67,140.98,140.36,140.95,185128.0,135.7937,136.0929,135.4944,136.0639,185128.0
2023-10-24 09:50:00,140.96,141.21,140.67,141.12,132859.0,136.0736,136.3149,135.7937,136.2281,132859.0
2023-10-24 10:00:00,141.12,141.12,140.6,140.96,118405.0,136.2281,136.2281,135.7261,136.0736,118405.0
2023-10-24 10:10:00,140.97,141.33,140.93,141.25,177580.0,136.0833,136.4308,136.0446,136.3535,177580.0
2023-10-24 10:20:00,141.27,141.6,141.01,141.4,169763.0,136.3729,136.6914,136.1219,136.4983,169763.0
2023-10-24 10:30:00,141.39,141.4,141.1,141.21,145163.0,136.4887,136.4983,136.2087,136.3149,145163.0
2023-10-24 10:40:00,141.21,141.36,141.15,141.35,110525.0,136.3149,136.4597,136.257,136.4501,110525.0
2023-10-24 10:50:00,141.35,141.45,141.13,141.14,192693.0,136.4501,136.5466,136.2377,136.2474,192693.0
2023-10-24 11:00:00,141.12,141.2,140.76,140.76,122640.0,136.2281,136.3053,135.8805,135.8805,122640.0
2023-10-24 11:10:00,140.77,140.81,140.64,140.75,88469.0,135.8902,135.9288,135.7647,135.8709,88469.0
2023-10-24 11:20:00,140.75,140.79,140.39,140.54,132073.0,135.8709,135.9095,135.5234,135.6682,132073.0
2023-10-24 11:30:00,140.54,140.9,140.52,140.86,90349.0,135.6682,136.0157,135.6489,135.9771,90349.0
2023-10-24 11:40:00,140.87,141.28,140.85,141.15,115697.0,135.9867,136.3825,135.9674,136.257,115697.0
2023-10-24 11:50:00,141.11,141.18,140.84,141.15,153424.0,136.2184,136.286,135.9578,136.257,153424.0
2023-10-24 12:00:00,141.17,141.25,141.05,141.14,59288.0,136.2763,136.3535,136.1605,136.2474,59288.0
2023-10-24 12:10:00,141.14,141.34,141.0,141.09,119803.0,136.2474,136.4404,136.1122,136.1991,119803.0
2023-10-24 12:20:00,141.1,141.14,140.94,141.0,97479.0,136.2087,136.2474,136.0543,136.1122,97479.0
2023-10-24 12:30:00,141.0,141.25,140.96,141.13,74305.0,136.1122,136.3535,136.0736,136.2377,74305.0
2023-10-24 12:40:00,141.13,141.3,141.07,141.09,107689.0,136.2377,136.4018,136.1798,136.1991,107689.0
2023-10-24 12:50:00,141.09,141.12,140.87,141.11,49439.0,136.1991,136.2281,135.9867,136.2184,49439.0
2023-10-24 13:00:00,141.1,141.31,141.05,141.2,72055.0,136.2087,136.4115,136.1605,136.3053,72055.0
2023-10-24 13:10:00,141.19,141.25,141.0,141.22,61268.0,136.2956,136.3535,136.1122,136.3246,61268.0
2023-10-24 13:20:00,141.22,141.35,141.19,141.34,94748.0,136.3246,136.4501,136.2956,136.4404,94748.0
2023-10-24 13:30:00,141.34,141.46,141.18,141.35,77995.0,136.4404,136.5563,136.286,136.4501,77995.0
2023-10-24 13:40:00,141.35,141.38,141.25,141.34,76580.0,136.4501,136.479,136.3535,136.4404,76580.0
2023-10-24 13:50:00,141.34,141.35,141.17,141.3,51639.0,136.4404,136.4501,136.2763,136.4018,51639.0
2023-10-24 14:00:00,141.3,141.39,141.24,141.32,90742.0,136.4018,136.4887,136.3439,136.4211,90742.0
2023-10-24 14:10:00,141.33,141.35,141.26,141.32,108083.0,136.4308,136.4501,136.3632,136.4211,108083.0
2023-10-24 14:20:00,141.32,141.47,141.22,141.47,88911.0,136.4211,136.5659,136.3246,136.5659,88911.0
2023-10-24 14:30:00,141.47,141.73,141.46,141.52,120500.0,136.5659,136.8169,136.5563,136.6142,120500.0
2023-10-24 14:40:00,141.53,141.65,141.48,141.52,69064.0,136.6238,136.7397,136.5756,136.6142,69064.0
2023-10-24 14:50:00,141.52,141.65,141.46,141.54,86264.0,136.6142,136.7397,136.5563,136.6335,86264.0
2023-10-24 15:00:00,141.55,141.6,141.41,141.43,48803.0,136.6432,136.6914,136.508,136.5273,48803.0
2023-10-24 15:10:00,141.41,141.57,141.34,141.56,83840.0,136.508,136.6625,136.4404,136.6528,83840.0
2023-10-24 15:20:00,141.56,141.62,141.35,141.41,113643.0,136.6528,136.7107,136.4501,136.508,113643.0
2023-10-24 15:30:00,141.42,141.44,141.29,141.32,121743.0,136.5177,136.537,136.3922,136.4211,121743.0
2023-10-24 15:40:00,141.32,141.45,141.3,141.38,144477.0,136.4211,136.5466,136.4018,136.479,144477.0
2023-10-24 15:50:00,141.38,141.46,141.09,141.14,596382.0,136.479,136.5563,136.1991,136.2474,596382.0
2023-10-25 09:30:00,140.57,141.04,140.55,140.77,262800.0,135.6971,136.1508,135.6778,135.8902,262800.0
2023-10-25 09:40:00,140.72,140.98,140.33,140.42,113579.0,135.8419,136.0929,135.4654,135.5523,113579.0
2023-10-25 09:50:00,140.4,140.55,140.15,140.5,123899.0,135.533,135.6778,135.2917,135.6295,123899.0
2023-10-25 10:00:00,140.45,140.64,140.1,140.14,113373.0,135.5813,135.7647,135.2434,135.282,113373.0
2023-10-25 10:10:00,140.14,140.17,139.82,140.0,177367.0,135.282,135.311,134.9731,135.1469,177367.0
2023-10-25 10:20:00,139.98,140.02,139.63,139.69,149200.0,135.1276,135.1662,134.7897,134.8476,149200.0
2023-10-25 10:30:00,139.68,140.02,139.51,139.91,176574.0,134.838,135.1662,134.6739,135.06,176574.0
2023-10-25 10:40:00,139.89,140.32,139.78,140.15,146190.0,135.0407,135.4558,134.9345,135.2917,146190.0
2023-10-25 10:50:00,140.14,140.4,140.04,140.22,148122.0,135.282,135.533,135.1855,135.3593,148122.0
2023-10-25 11:00:00,140.19,140.4,140.16,140.29,170795.0,135.3303,135.533,135.3013,135.4268,170795.0
2023-10-25 11:10:00,140.3,140.59,140.18,140.58,107123.0,135.4365,135.7164,135.3206,135.7068,107123.0
2023-10-25 11:20:00,140.58,140.88,140.36,140.8,120364.0,135.7068,135.9964,135.4944,135.9191,120364.0
2023-10-25 11:30:00,140.8,141.04,140.57,141.0,118146.0,135.9191,136.1508,135.6971,136.1122,118146.0
2023-10-25 11:40:00,141.0,141.18,140.77,140.86,102074.0,136.1122,136.286,135.8902,135.9771,102074.0
2023-10-25 11:50:00,140.84,140.94,140.64,140.66,79158.0,135.9578,136.0543,135.7647,135.784,79158.0
2023-10-25 12:00:00,140.63,140.63,140.39,140.49,94012.0,135.755,135.755,135.5234,135.6199,94012.0
2023-10-25 12:10:00,140.52,140.55,140.26,140.47,69563.0,135.6489,135.6778,135.3979,135.6006,69563.0
2023-10-25 12:20:00,140.47,140.63,140.39,140.4,90739.0,135.6006,135.755,135.5234,135.533,90739.0
2023-10-25 12:30:00,140.42,140.57,140.22,140.24,69474.0,135.5523,135.6971,135.3593,135.3786,69474.0
2023-10-25 12:40:00,140.24,140.4,140.04,140.14,82480.0,135.3786,135.533,135.1855,135.282,82480.0
2023-10-25 12:50:00,140.13,140.17,139.93,140.01,56624.0,135.2724,135.311,135.0793,135.1565,56624.0
2023-10-25 13:00:00,140.02,140.14,139.78,140.0,99844.0,135.1662,135.282,134.9345,135.1469,99844.0
2023-10-25 13:10:00,139.99,140.23,139.94,140.18,74433.0,135.1372,135.3689,135.089,135.3206,74433.0
2023-10-25 13:20:00,140.18,140.24,139.97,140.0,57258.0,135.3206,135.3786,135.1179,135.1469,57258.0
2023-10-25 13:30:00,139.99,140.01,139.76,139.9,63905.0,135.1372,135.1565,134.9152,135.0503,63905.0
2023-10-25 13:40:00,139.9,140.06,139.86,139.89,68769.0,135.0503,135.2048,135.0117,135.0407,68769.0
2023-10-25 13:50:00,139.89,140.14,139.85,140.11,90849.0,135.0407,135.282,135.0021,135.2531,90849.0
2023-10-25 14:00:00,140.11,140.2,140.0,140.06,65107.0,135.2531,135.3399,135.1469,135.2048,65107.0
2023-10-25 14:10:00,140.06,140.31,139.96,140.28,49152.0,135.2048,135.4461,135.1083,135.4172,49152.0
2023-10-25 14:20:00,140.27,140.41,140.23,140.3,57226.0,135.4075,135.5427,135.3689,135.4365,57226.0
2023-10-25 14:30:00,140.31,140.37,140.2,140.26,84342.0,135.4461,135.5041,135.3399,135.3979,84342.0
2023-10-25 14:40:00,140.24,140.33,140.17,140.27,72455.0,135.3786,135.4654,135.311,135.4075,72455.0
2023-10-25 14:50:00,140.26,140.58,140.24,140.44,64847.0,135.3979,135.7068,135.3786,135.5716,64847.0
2023-10-25 15:00:00,140.43,140.6,140.29,140.59,132869.0,135.562,135.7261,135.4268,135.7164,132869.0
2023-10-25 15:10:00,140.58,140.85,140.55,140.79,151662.0,135.7068,135.9674,135.6778,135.9095,151662.0
2023-10-25 15:20:00,140.79,140.89,140.68,140.74,102023.0,135.9095,136.006,135.8033,135.8612,102023.0
2023-10-25 15:30:00,140.73,140.76,140.58,140.69,117294.0,135.8516,135.8805,135.7068,135.813,117294.0
2023-10-25 15:40:00,140.69,140.7,140.45,140.58,146426.0,135.813,135.8226,135.5813,135.7068,146426.0
2023-10-25 15:50:00,140.58,140.66,140.29,140.43,547309.0,135.7068,135.784,135.4268,135.562,547309.0
2023-10-26 09:30:00,139.76,140.7,139.43,140.3,305180.0,134.9152,135.8226,134.5966,135.4365,305180.0
2023-10-26 09:40:00,140.3,140.91,140.17,140.66,184002.0,135.4365,136.0253,135.311,135.784,184002.0
2023-10-26 09:50:00,140.67,140.99,140.49,140.67,216027.0,135.7937,136.1026,135.6199,135.7937,216027.0
2023-10-26 10:00:00,140.65,141.16,140.46,141.04,231944.0,135.7743,136.2667,135.5909,136.1508,231944.0
2023-10-26 10:10:00,141.04,141.55,141.02,141.26,246977.0,136.1508,136.6432,136.1315,136.3632,246977.0
2023-10-26 10:20:00,141.28,141.5,141.17,141.29,235975.0,136.3825,136.5949,136.2763,136.3922,235975.0
2023-10-26 10:30:00,141.29,141.33,140.84,141.06,163233.0,136.3922,136.4308,135.9578,136.1701,163233.0
2023-10-26 10:40:00,141.07,141.41,140.86,140.94,161793.0,136.1798,136.508,135.9771,136.0543,161793.0
2023-10-26 10:50:00,140.93,141.3,140.9,141.2,167897.0,136.0446,136.4018,136.0157,136.3053,167897.0
2023-10-26 11:00:00,141.2,141.52,140.77,140.87,183430.0,136.3053,136.6142,135.8902,135.9867,183430.0
2023-10-26 11:10:00,140.88,140.9,140.4,140.74,148554.0,135.9964,136.0157,135.533,135.8612,148554.0
2023-10-26 11:20:00,140.74,140.78,140.25,140.51,134054.0,135.8612,135.8998,135.3882,135.6392,134054.0
2023-10-26 11:30:00,140.49,140.86,140.49,140.68,88046.0,135.6199,135.9771,135.6199,135.8033,88046.0
2023-10-26 11:40:00,140.66,141.0,140.53,140.91,161366.0,135.784,136.1122,135.6585,136.0253,161366.0
2023-10-26 11:50:00,140.9,141.09,140.88,140.97,86283.0,136.0157,136.1991,135.9964,136.0833,86283.0
2023-10-26 12:00:00,140.95,141.01,140.68,140.82,103082.0,136.0639,136.1219,135.8033,135.9385,103082.0
2023-10-26 12:10:00,140.82,140.83,140.27,140.45,173812.0,135.9385,135.9481,135.4075,135.5813,173812.0
2023-10-26 12:20:00,140.47,140.54,140.3,140.49,102450.0,135.6006,135.6682,135.4365,135.6199,102450.0
2023-10-26 12:30:00,140.47,140.68,140.28,140.36,139025.0,135.6006,135.8033,135.4172,135.4944,139025.0
2023-10-26 12:40:00,140.34,140.41,140.12,140.16,82006.0,135.4751,135.5427,135.2627,135.3013,82006.0
2023-10-26 12:50:00,140.17,140.41,140.15,140.34,132799.0,135.311,135.5427,135.2917,135.4751,132799.0
2023-10-26 13:00:00,140.32,140.56,140.19,140.35,113207.0,135.4558,135.6875,135.3303,135.4847,113207.0
2023-10-26 13:10:00,140.35,140.56,140.29,140.48,74231.0,135.4847,135.6875,135.4268,135.6102,74231.0
2023-10-26 13:20:00,140.5,140.51,140.21,140.3,81842.0,135.6295,135.6392,135.3496,135.4365,81842.0
2023-10-26 13:30:00,140.26,140.43,139.99,140.27,116198.0,135.3979,135.562,135.1372,135.4075,116198.0
2023-10-26 13:40:00,140.26,140.47,140.25,140.42,71751.0,135.3979,135.6006,135.3882,135.5523,71751.0
2023-10-26 13:50:00,140.43,140.74,140.42,140.71,83417.0,135.562,135.8612,135.5523,135.8323,83417.0
2023-10-26 14:00:00,140.7,140.94,140.63,140.86,66248.0,135.8226,136.0543,135.755,135.9771,66248.0
2023-10-26 14:10:00,140.85,141.06,140.85,141.0,106790.0,135.9674,136.1701,135.9674,136.1122,106790.0
2023-10-26 14:20:00,141.0,141.1,140.92,141.05,91894.0,136.1122,136.2087,136.035,136.1605,91894.0
2023-10-26 14:30:00,141.03,141.24,140.91,141.05,131649.0,136.1412,136.3439,136.0253,136.1605,131649.0
2023-10-26 14:40:00,141.06,141.23,140.95,141.11,83878.0,136.1701,136.3342,136.0639,136.2184,83878.0
2023-10-26 14:50:00,141.15,141.47,141.09,141.44,97250.0,136.257,136.5659,136.1991,136.537,97250.0
2023-10-26 15:00:00,141.45,141.67,141.38,141.42,130454.0,136.5466,136.759,136.479,136.5177,130454.0
2023-10-26 15:10:00,141.42,141.44,141.2,141.34,105831.0,136.5177,136.537,136.3053,136.4404,105831.0
2023-10-26 15:20:00,141.36,141.4,141.09,141.15,126171.0,136.4597,136.4983,136.1991,136.257,126171.0
2023-10-26 15:30:00,141.15,141.18,140.82,140.88,138336.0,136.257,136.286,135.9385,135.9964,138336.0
2023-10-26 15:40:00,140.87,140.92,140.69,140.81,171181.0,135.9867,136.035,135.813,135.9288,171181.0
2023-10-26 15:50:00,140.81,141.02,140.64,140.78,478459.0,135.9288,136.1315,135.7647,135.8998,478459.0
2023-10-27 09:30:00,138.95,139.1,138.27,138.51,747977.0,134.1333,134.2781,133.4769,133.7085,747977.0
2023-10-27 09:40:00,138.51,138.62,137.9,138.09,415437.0,133.7085,133.8147,133.1197,133.3031,415437.0
2023-10-27 09:50:00,138.1,138.38,137.95,138.16,217293.0,133.3127,133.583,133.1679,133.3707,217293.0
2023-10-27 10:00:00,138.12,138.12,137.38,137.47,546236.0,133.3321,133.3321,132.6177,132.7046,546236.0
2023-10-27 10:10:00,137.47,137.62,136.86,136.89,524242.0,132.7046,132.8494,132.1157,132.1447,524242.0
2023-10-27 10:20:00,136.9,137.11,136.69,136.94,450611.0,132.1543,132.3571,131.9516,132.193,450611.0
2023-10-27 10:30:00,136.94,136.98,136.52,136.6,468427.0,132.193,132.2316,131.7875,131.8647,468427.0
2023-10-27 10:40:00,136.61,136.75,136.3,136.71,427189.0,131.8744,132.0095,131.5751,131.9709,427189.0
2023-10-27 10:50:00,136.73,137.22,136.69,137.03,293467.0,131.9902,132.4633,131.9516,132.2798,293467.0
2023-10-27 11:00:00,137.03,137.5,136.94,137.41,200957.0,132.2798,132.7335,132.193,132.6467,200957.0
2023-10-27 11:10:00,137.41,137.73,137.31,137.32,231176.0,132.6467,132.9556,132.5501,132.5598,231176.0
2023-10-27 11:20:00,137.33,137.65,137.24,137.49,92081.0,132.5694,132.8783,132.4826,132.7239,92081.0
2023-10-27 11:30:00,137.5,137.54,137.17,137.39,128807.0,132.7335,132.7722,132.415,132.6274,128807.0
2023-10-27 11:40:00,137.39,137.51,137.09,137.3,114459.0,132.6274,132.7432,132.3378,132.5405,114459.0
2023-10-27 11:50:00,137.29,137.41,137.14,137.19,83640.0,132.5308,132.6467,132.386,132.4343,83640.0
2023-10-27 12:00:00,137.16,137.37,137.06,137.34,153387.0,132.4053,132.6081,132.3088,132.5791,153387.0
2023-10-27 12:10:00,137.32,137.46,137.25,137.45,101580.0,132.5598,132.6949,132.4922,132.6853,101580.0
2023-10-27 12:20:00,137.46,137.48,137.14,137.32,119131.0,132.6949,132.7142,132.386,132.5598,119131.0
2023-10-27 12:30:00,137.31,137.57,137.22,137.56,111372.0,132.5501,132.8011,132.4633,132.7915,111372.0
2023-10-27 12:40:00,137.54,137.55,137.25,137.29,93857.0,132.7722,132.7818,132.4922,132.5308,93857.0
2023-10-27 12:50:00,137.3,137.34,136.9,136.94,117582.0,132.5405,132.5791,132.1543,132.193,117582.0
2023-10-27 13:00:00,136.93,137.09,136.64,136.64,103406.0,132.1833,132.3378,131.9034,131.9034,103406.0
2023-10-27 13:10:00,136.64,136.74,136.31,136.52,215200.0,131.9034,131.9999,131.5848,131.7875,215200.0
2023-10-27 13:20:00,136.53,136.59,136.36,136.39,114739.0,131.7972,131.8551,131.6331,131.662,114739.0
2023-10-27 13:30:00,136.39,136.62,136.38,136.47,100314.0,131.662,131.884,131.6524,131.7392,100314.0
2023-10-27 13:40:00,136.46,136.59,136.32,136.35,104734.0,131.7296,131.8551,131.5944,131.6234,104734.0
2023-10-27 13:50:00,136.35,136.44,136.17,136.26,101253.0,131.6234,131.7103,131.4496,131.5365,101253.0
2023-10-27 14:00:00,136.24,136.34,135.92,135.93,245973.0,131.5172,131.6138,131.2083,131.218,245973.0
2023-10-27 14:10:00,135.93,136.16,135.88,136.02,188048.0,131.218,131.44,131.1697,131.3048,188048.0
2023-10-27 14:20:00,136.03,136.06,135.7,135.72,142464.0,131.3145,131.3435,130.9959,131.0152,142464.0
2023-10-27 14:30:00,135.71,136.07,135.68,136.03,185494.0,131.0056,131.3531,130.9766,131.3145,185494.0
2023-10-27 14:40:00,136.02,136.1,135.74,135.8,136339.0,131.3048,131.3821,131.0346,131.0925,136339.0
2023-10-27 14:50:00,135.79,135.82,135.3,135.34,170398.0,131.0828,131.1118,130.6098,130.6484,170398.0
2023-10-27 15:00:00,135.34,135.46,135.19,135.44,234957.0,130.6484,130.7643,130.5036,130.745,234957.0
2023-10-27 15:10:00,135.44,135.51,135.22,135.39,340103.0,130.745,130.8125,130.5326,130.6967,340103.0
2023-10-27 15:20:00,135.4,135.62,135.27,135.61,243515.0,130.7063,130.9187,130.5808,130.9091,243515.0
2023-10-27 15:30:00,135.61,135.61,135.23,135.38,300728.0,130.9091,130.9091,130.5422,130.687,300728.0
2023-10-27 15:40:00,135.38,135.64,135.35,135.51,415923.0,130.687,130.938,130.6581,130.8125,415923.0
2023-10-27 15:50:00,135.54,135.86,135.48,135.71,1232018.0,130.8415,131.1504,130.7836,131.0056,1232018.0
2023-10-30 09:30:00,136.44,137.28,136.04,136.63,446764.0,131.7103,132.5212,131.3242,131.8937,446764.0
2023-10-30 09:40:00,136.65,137.02,136.44,136.84,254847.0,131.913,132.2702,131.7103,132.0964,254847.0
2023-10-30 09:50:00,136.87,137.2,136.57,137.06,189781.0,132.1254,132.4439,131.8358,132.3088,189781.0
2023-10-30 10:00:00,137.06,137.28,136.54,136.54,160236.0,132.3088,132.5212,131.8068,131.8068,160236.0
2023-10-30 10:10:00,136.57,136.6,136.07,136.41,201215.0,131.8358,131.8647,131.3531,131.6813,201215.0
2023-10-30 10:20:00,136.43,136.83,136.39,136.78,155950.0,131.7006,132.0868,131.662,132.0385,155950.0
2023-10-30 10:30:00,136.76,137.31,136.74,137.17,209613.0,132.0192,132.5501,131.9999,132.415,209613.0
2023-10-30 10:40:00,137.16,137.29,136.92,137.22,183029.0,132.4053,132.5308,132.1736,132.4633,183029.0
2023-10-30 10:50:00,137.21,137.41,136.91,136.95,118875.0,132.4536,132.6467,132.164,132.2026,118875.0
2023-10-30 11:00:00,136.95,137.11,136.8,137.05,123469.0,132.2026,132.3571,132.0578,132.2991,123469.0
2023-10-30 11:10:00,137.04,137.31,136.86,136.86,136996.0,132.2895,132.5501,132.1157,132.1157,136996.0
2023-10-30 11:20:00,136.84,136.99,136.68,136.99,95418.0,132.0964,132.2412,131.942,132.2412,95418.0
2023-10-30 11:30:00,136.98,137.13,136.59,136.61,101719.0,132.2316,132.3764,131.8551,131.8744,101719.0
2023-10-30 11:40:00,136.6,136.82,136.54,136.72,71100.0,131.8647,132.0771,131.8068,131.9806,71100.0
2023-10-30 11:50:00,136.72,136.79,136.62,136.74,72920.0,131.9806,132.0482,131.884,131.9999,72920.0
2023-10-30 12:00:00,136.73,137.0,136.69,136.9,72173.0,131.9902,132.2509,131.9516,132.1543,72173.0
2023-10-30 12:10:00,136.89,137.18,136.88,137.03,63417.0,132.1447,132.4246,132.135,132.2798,63417.0
2023-10-30 12:20:00,137.03,137.07,136.91,137.03,88891.0,132.2798,132.3184,132.164,132.2798,88891.0
2023-10-30 12:30:00,137.01,137.3,137.0,137.09,70162.0,132.2605,132.5405,132.2509,132.3378,70162.0
2023-10-30 12:40:00,137.1,137.1,136.91,136.96,109195.0,132.3474,132.3474,132.164,132.2123,109195.0
2023-10-30 12:50:00,136.95,137.1,136.92,137.03,108379.0,132.2026,132.3474,132.1736,132.2798,108379.0
2023-10-30 13:00:00,137.03,137.31,136.98,137.29,87695.0,132.2798,132.5501,132.2316,132.5308,87695.0
2023-10-30 13:10:00,137.3,137.41,137.22,137.39,64978.0,132.5405,132.6467,132.4633,132.6274,64978.0
2023-10-30 13:20:00,137.39,137.97,137.37,137.92,175445.0,132.6274,133.1873,132.6081,133.139,175445.0
2023-10-30 13:30:00,137.97,138.04,137.6,137.72,180532.0,133.1873,133.2548,132.8301,132.9459,180532.0
2023-10-30 13:40:00,137.73,137.77,137.65,137.71,64501.0,132.9556,132.9942,132.8783,132.9363,64501.0
2023-10-30 13:50:00,137.73,137.85,137.63,137.74,85212.0,132.9556,133.0714,132.859,132.9652,85212.0
2023-10-30 14:00:00,137.74,137.76,137.59,137.59,85937.0,132.9652,132.9845,132.8204,132.8204,85937.0
2023-10-30 14:10:00,137.61,137.7,137.53,137.64,61926.0,132.8397,132.9266,132.7625,132.8687,61926.0
2023-10-30 14:20:00,137.64,137.69,137.54,137.61,69905.0,132.8687,132.917,132.7722,132.8397,69905.0
2023-10-30 14:30:00,137.61,137.76,137.55,137.7,106730.0,132.8397,132.9845,132.7818,132.9266,106730.0
2023-10-30 14:40:00,137.71,137.85,137.61,137.77,127968.0,132.9363,133.0714,132.8397,132.9942,127968.0
2023-10-30 14:50:00,137.76,137.81,137.52,137.56,72631.0,132.9845,133.0328,132.7529,132.7915,72631.0
2023-10-30 15:00:00,137.57,137.8,137.56,137.64,119355.0,132.8011,133.0231,132.7915,132.8687,119355.0
2023-10-30 15:10:00,137.62,137.75,137.56,137.7,112539.0,132.8494,132.9749,132.7915,132.9266,112539.0
2023-10-30 15:20:00,137.69,137.76,137.54,137.59,121445.0,132.917,132.9845,132.7722,132.8204,121445.0
2023-10-30 15:30:00,137.6,137.64,137.48,137.5,180762.0,132.8301,132.8687,132.7142,132.7335,180762.0
2023-10-30 15:40:00,137.51,137.52,137.3,137.46,238336.0,132.7432,132.7529,132.5405,132.6949,238336.0
2023-10-30 15:50:00,137.46,137.52,137.38,137.44,543208.0,132.6949,132.7529,132.6177,132.6756,543208.0
2023-10-31 09:30:00,137.71,138.6,137.47,138.35,503856.0,132.9363,133.7954,132.7046,133.5541,503856.0
2023-10-31 09:40:00,138.36,138.8,138.28,138.49,306286.0,133.5637,133.9885,133.4865,133.6892,306286.0
2023-10-31 09:50:00,138.47,138.73,138.21,138.54,143966.0,133.6699,133.9209,133.4189,133.7375,143966.0
2023-10-31 10:00:00,138.53,138.53,137.74,137.97,200420.0,133.7278,133.7278,132.9652,133.1873,200420.0
2023-10-31 10:10:00,138.0,138.35,137.97,138.21,147396.0,133.2162,133.5541,133.1873,133.4189,147396.0
2023-10-31 10:20:00,138.22,138.32,137.92,138.03,103754.0,133.4286,133.5251,133.139,133.2452,103754.0
2023-10-31 10:30:00,138.03,138.29,137.87,137.98,91447.0,133.2452,133.4962,133.0907,133.1969,91447.0
2023-10-31 10:40:00,137.98,138.41,137.96,138.17,105010.0,133.1969,133.612,133.1776,133.3803,105010.0
2023-10-31 10:50:00,138.19,138.45,138.16,138.38,94304.0,133.3996,133.6506,133.3707,133.583,94304.0
2023-10-31 11:00:00,138.37,138.41,138.09,138.27,65051.0,133.5734,133.612,133.3031,133.4769,65051.0
2023-10-31 11:10:00,138.27,138.51,138.22,138.48,116296.0,133.4769,133.7085,133.4286,133.6796,116296.0
2023-10-31 11:20:00,138.48,138.75,138.29,138.52,111508.0,133.6796,133.9402,133.4962,133.7182,111508.0
2023-10-31 11:30:00,138.53,138.65,138.42,138.53,74792.0,133.7278,133.8437,133.6217,133.7278,74792.0
2023-10-31 11:40:00,138.54,138.62,138.42,138.55,56241.0,133.7375,133.8147,133.6217,133.7471,56241.0
2023-10-31 11:50:00,138.52,138.67,138.44,138.67,53866.0,133.7182,133.863,133.641,133.863,53866.0
2023-10-31 12:00:00,138.65,138.78,138.58,138.7,62209.0,133.8437,133.9692,133.7761,133.8919,62209.0
2023-10-31 12:10:00,138.7,138.75,138.17,138.19,76700.0,133.8919,133.9402,133.3803,133.3996,76700.0
2023-10-31 12:20:00,138.18,138.35,138.13,138.29,91519.0,133.39,133.5541,133.3417,133.4962,91519.0
2023-10-31 12:30:00,138.31,138.56,138.08,138.3,85644.0,133.5155,133.7568,133.2934,133.5058,85644.0
2023-10-31 12:40:00,138.29,138.57,138.27,138.55,82174.0,133.4962,133.7665,133.4769,133.7471,82174.0
2023-10-31 12:50:00,138.56,138.64,138.52,138.59,54386.0,133.7568,133.834,133.7182,133.7858,54386.0
2023-10-31 13:00:00,138.61,138.85,138.61,138.82,82453.0,133.8051,134.0367,133.8051,134.0078,82453.0
2023-10-31 13:10:00,138.81,138.88,138.6,138.83,70927.0,133.9981,134.0657,133.7954,134.0174,70927.0
2023-10-31 13:20:00,138.84,139.03,138.8,138.91,109703.0,134.0271,134.2105,133.9885,134.0947,109703.0
2023-10-31 13:30:00,138.92,139.08,138.91,139.04,87969.0,134.1043,134.2588,134.0947,134.2202,87969.0
2023-10-31 13:40:00,139.05,139.08,138.94,139.0,70209.0,134.2298,134.2588,134.1236,134.1815,70209.0
2023-10-31 13:50:00,139.01,139.05,138.94,139.02,81717.0,134.1912,134.2298,134.1236,134.2009,81717.0
2023-10-31 14:00:00,139.02,139.14,138.91,138.97,104529.0,134.2009,134.3167,134.0947,134.1526,104529.0
2023-10-31 14:10:00,138.98,139.12,138.95,138.95,61865.0,134.1622,134.2974,134.1333,134.1333,61865.0
2023-10-31 14:20:00,138.95,139.02,138.84,138.86,89261.0,134.1333,134.2009,134.0271,134.0464,89261.0
2023-10-31 14:30:00,138.86,138.96,138.74,138.81,75725.0,134.0464,134.1429,133.9306,133.9981,75725.0
2023-10-31 14:40:00,138.81,139.1,138.75,138.98,112168.0,133.9981,134.2781,133.9402,134.1622,112168.0
2023-10-31 14:50:00,138.97,139.11,138.95,139.09,83187.0,134.1526,134.2877,134.1333,134.2684,83187.0
2023-10-31 15:00:00,139.1,139.24,139.09,139.21,127484.0,134.2781,134.4132,134.2684,134.3843,127484.0
2023-10-31 15:10:00,139.2,139.23,138.99,139.09,108347.0,134.3746,134.4036,134.1719,134.2684,108347.0
2023-10-31 15:20:00,139.1,139.2,139.03,139.2,102679.0,134.2781,134.3746,134.2105,134.3746,102679.0
2023-10-31 15:30:00,139.19,139.23,138.96,138.97,178839.0,134.365,134.4036,134.1429,134.1526,178839.0
2023-10-31 15:40:00,138.96,139.01,138.82,138.88,186434.0,134.1429,134.1912,134.0078,134.0657,186434.0
2023-10-31 15:50:00,138.89,139.17,138.82,139.05,654837.0,134.0754,134.3457,134.0078,134.2298,654837.0
2023-11-01 09:30:00,139.25,139.43,138.91,139.35,182443.0,134.4229,134.5966,134.0947,134.5194,182443.0
2023-11-01 09:40:00,139.35,139.35,138.82,139.19,97905.0,134.5194,134.5194,134.0078,134.365,97905.0
2023-11-01 09:50:00,139.19,139.39,139.05,139.33,78493.0,134.365,134.558,134.2298,134.5001,78493.0
2023-11-01 10:00:00,139.38,139.63,139.21,139.53,124057.0,134.5484,134.7897,134.3843,134.6932,124057.0
2023-11-01 10:10:00,139.56,139.91,139.48,139.83,158256.0,134.7221,135.06,134.6449,134.9828,158256.0
2023-11-01 10:20:00,139.85,140.12,139.77,139.88,181870.0,135.0021,135.2627,134.9249,135.031,181870.0
2023-11-01 10:30:00,139.88,140.3,139.85,140.24,150980.0,135.031,135.4365,135.0021,135.3786,150980.0
2023-11-01 10:40:00,140.24,140.49,140.1,140.11,130874.0,135.3786,135.6199,135.2434,135.2531,130874.0
2023-11-01 10:50:00,140.08,140.42,140.04,140.4,138362.0,135.2241,135.5523,135.1855,135.533,138362.0
2023-11-01 11:00:00,140.39,140.53,140.35,140.45,91279.0,135.5234,135.6585,135.4847,135.5813,91279.0
2023-11-01 11:10:00,140.44,140.44,140.0,140.12,111368.0,135.5716,135.5716,135.1469,135.2627,111368.0
2023-11-01 11:20:00,140.12,140.24,139.98,140.08,63956.0,135.2627,135.3786,135.1276,135.2241,63956.0
2023-11-01 11:30:00,140.08,140.32,140.0,140.2,70163.0,135.2241,135.4558,135.1469,135.3399,70163.0
2023-11-01 11:40:00,140.19,140.42,140.15,140.42,72147.0,135.3303,135.5523,135.2917,135.5523,72147.0
2023-11-01 11:50:00,140.41,140.41,140.18,140.22,89262.0,135.5427,135.5427,135.3206,135.3593,89262.0
2023-11-01 12:00:00,140.22,140.23,139.84,139.96,85659.0,135.3593,135.3689,134.9924,135.1083,85659.0
2023-11-01 12:10:00,139.97,139.98,139.52,139.58,84875.0,135.1179,135.1276,134.6835,134.7414,84875.0
2023-11-01 12:20:00,139.56,139.56,139.17,139.22,74379.0,134.7221,134.7221,134.3457,134.3939,74379.0
2023-11-01 12:30:00,139.22,139.24,139.01,139.05,110006.0,134.3939,134.4132,134.1912,134.2298,110006.0
2023-11-01 12:40:00,139.06,139.28,138.99,139.18,104465.0,134.2395,134.4518,134.1719,134.3553,104465.0
2023-11-01 12:50:00,139.19,139.2,139.06,139.13,65802.0,134.365,134.3746,134.2395,134.307,65802.0
2023-11-01 13:00:00,139.13,139.33,139.09,139.27,81853.0,134.307,134.5001,134.2684,134.4422,81853.0
2023-11-01 13:10:00,139.27,139.36,139.22,139.26,84115.0,134.4422,134.5291,134.3939,134.4325,84115.0
2023-11-01 13:20:00,139.26,139.3,138.94,139.2,119464.0,134.4325,134.4711,134.1236,134.3746,119464.0
2023-11-01 13:30:00,139.2,139.21,138.89,138.98,54932.0,134.3746,134.3843,134.0754,134.1622,54932.0
2023-11-01 13:40:00,138.97,139.07,138.74,138.87,143881.0,134.1526,134.2491,133.9306,134.0561,143881.0
2023-11-01 13:50:00,138.83,139.12,138.83,138.97,75233.0,134.0174,134.2974,134.0174,134.1526,75233.0
2023-11-01 14:00:00,138.97,139.17,138.72,138.91,193419.0,134.1526,134.3457,133.9113,134.0947,193419.0
2023-11-01 14:10:00,138.94,138.94,138.65,138.84,103492.0,134.1236,134.1236,133.8437,134.0271,103492.0
2023-11-01 14:20:00,138.84,139.12,138.81,138.91,137959.0,134.0271,134.2974,133.9981,134.0947,137959.0
2023-11-01 14:30:00,138.94,139.23,138.8,138.81,216570.0,134.1236,134.4036,133.9885,133.9981,216570.0
2023-11-01 14:40:00,138.83,138.98,138.47,138.72,163995.0,134.0174,134.1622,133.6699,133.9113,163995.0
2023-11-01 14:50:00,138.7,139.15,138.67,139.12,132497.0,133.8919,134.3263,133.863,134.2974,132497.0
2023-11-01 15:00:00,139.11,139.58,139.11,139.44,187440.0,134.2877,134.7414,134.2877,134.6063,187440.0
2023-11-01 15:10:00,139.43,139.66,139.32,139.41,170747.0,134.5966,134.8187,134.4905,134.5773,170747.0
2023-11-01 15:20:00,139.43,139.54,139.15,139.32,145287.0,134.5966,134.7028,134.3263,134.4905,145287.0
2023-11-01 15:30:00,139.3,139.54,139.27,139.4,212752.0,134.4711,134.7028,134.4422,134.5677,212752.0
2023-11-01 15:40:00,139.4,139.47,139.19,139.21,168758.0,134.5677,134.6353,134.365,134.3843,168758.0
2023-11-01 15:50:00,139.22,139.31,138.89,138.97,740571.0,134.3939,134.4808,134.0754,134.1526,740571.0
2023-11-02 09:30:00,140.09,140.09,139.57,139.99,357568.0,135.2338,135.2338,134.7318,135.1372,357568.0
2023-11-02 09:40:00,139.98,140.03,139.23,139.75,217320.0,135.1276,135.1758,134.4036,134.9055,217320.0
2023-11-02 09:50:00,139.76,140.16,139.64,139.96,203867.0,134.9152,135.3013,134.7994,135.1083,203867.0
2023-11-02 10:00:00,139.98,140.22,139.95,140.06,131112.0,135.1276,135.3593,135.0986,135.2048,131112.0
2023-11-02 10:10:00,140.06,140.26,139.91,140.07,116001.0,135.2048,135.3979,135.06,135.2145,116001.0
2023-11-02 10:20:00,140.06,140.14,139.75,140.07,150752.0,135.2048,135.282,134.9055,135.2145,150752.0
2023-11-02 10:30:00,140.09,140.43,140.06,140.35,136669.0,135.2338,135.562,135.2048,135.4847,136669.0
2023-11-02 10:40:00,140.35,140.59,140.32,140.41,198583.0,135.4847,135.7164,135.4558,135.5427,198583.0
2023-11-02 10:50:00,140.4,140.54,140.25,140.5,132683.0,135.533,135.6682,135.3882,135.6295,132683.0
2023-11-02 11:00:00,140.53,140.73,140.46,140.59,107436.0,135.6585,135.8516,135.5909,135.7164,107436.0
2023-11-02 11:10:00,140.62,140.63,140.06,140.52,232176.0,135.7454,135.755,135.2048,135.6489,232176.0
2023-11-02 11:20:00,140.51,140.83,140.47,140.58,99955.0,135.6392,135.9481,135.6006,135.7068,99955.0
2023-11-02 11:30:00,140.58,140.85,140.51,140.61,119974.0,135.7068,135.9674,135.6392,135.7357,119974.0
2023-11-02 11:40:00,140.62,140.73,140.5,140.51,91753.0,135.7454,135.8516,135.6295,135.6392,91753.0
2023-11-02 11:50:00,140.52,140.7,140.49,140.5,79855.0,135.6489,135.8226,135.6199,135.6295,79855.0
2023-11-02 12:00:00,140.49,140.65,140.46,140.55,86990.0,135.6199,135.7743,135.5909,135.6778,86990.0
2023-11-02 12:10:00,140.53,140.97,140.49,140.96,94220.0,135.6585,136.0833,135.6199,136.0736,94220.0
2023-11-02 12:20:00,140.95,140.96,140.66,140.8,91999.0,136.0639,136.0736,135.784,135.9191,91999.0
2023-11-02 12:30:00,140.81,141.08,140.75,140.86,129905.0,135.9288,136.1894,135.8709,135.9771,129905.0
2023-11-02 12:40:00,140.88,141.1,140.88,141.03,78397.0,135.9964,136.2087,135.9964,136.1412,78397.0
2023-11-02 12:50:00,141.03,141.06,140.76,140.79,78601.0,136.1412,136.1701,135.8805,135.9095,78601.0
2023-11-02 13:00:00,140.79,141.13,140.75,141.13,58806.0,135.9095,136.2377,135.8709,136.2377,58806.0
2023-11-02 13:10:00,141.13,141.39,141.12,141.14,136818.0,136.2377,136.4887,136.2281,136.2474,136818.0
2023-11-02 13:20:00,141.14,141.17,141.06,141.08,63096.0,136.2474,136.2763,136.1701,136.1894,63096.0
2023-11-02 13:30:00,141.07,141.35,141.07,141.26,59676.0,136.1798,136.4501,136.1798,136.3632,59676.0
2023-11-02 13:40:00,141.25,141.26,141.1,141.18,81457.0,136.3535,136.3632,136.2087,136.286,81457.0
2023-11-02 13:50:00,141.17,141.38,141.14,141.22,101406.0,136.2763,136.479,136.2474,136.3246,101406.0
2023-11-02 14:00:00,141.23,141.3,141.08,141.1,83693.0,136.3342,136.4018,136.1894,136.2087,83693.0
2023-11-02 14:10:00,141.1,141.11,140.85,140.89,167285.0,136.2087,136.2184,135.9674,136.006,167285.0
2023-11-02 14:20:00,140.87,140.96,140.75,140.92,71183.0,135.9867,136.0736,135.8709,136.035,71183.0
2023-11-02 14:30:00,140.93,141.2,140.84,141.17,107248.0,136.0446,136.3053,135.9578,136.2763,107248.0
2023-11-02 14:40:00,141.18,141.32,141.11,141.17,147716.0,136.286,136.4211,136.2184,136.2763,147716.0
2023-11-02 14:50:00,141.19,141.34,141.15,141.26,72969.0,136.2956,136.4404,136.257,136.3632,72969.0
2023-11-02 15:00:00,141.27,141.43,141.21,141.39,128043.0,136.3729,136.5273,136.3149,136.4887,128043.0
2023-11-02 15:10:00,141.4,141.48,141.37,141.38,111868.0,136.4983,136.5756,136.4694,136.479,111868.0
2023-11-02 15:20:00,141.37,141.39,141.19,141.25,111352.0,136.4694,136.4887,136.2956,136.3535,111352.0
2023-11-02 15:30:00,141.24,141.46,141.24,141.36,161862.0,136.3439,136.5563,136.3439,136.4597,161862.0
2023-11-02 15:40:00,141.37,141.45,141.15,141.3,285565.0,136.4694,136.5466,136.257,136.4018,285565.0
2023-11-02 15:50:00,141.29,141.46,141.24,141.41,626694.0,136.3922,136.5563,136.3439,136.508,626694.0
2023-11-03 09:30:00,142.19,143.49,141.85,143.42,517837.0,137.261,138.5159,136.9328,138.4483,517837.0
2023-11-03 09:40:00,143.44,143.77,143.27,143.42,343443.0,138.4676,138.7862,138.3035,138.4483,343443.0
2023-11-03 09:50:00,143.5,143.51,142.81,142.81,221447.0,138.5256,138.5352,137.8595,137.8595,221447.0
2023-11-03 10:00:00,142.81,143.23,142.66,142.7,273651.0,137.8595,138.2649,137.7147,137.7533,273651.0
2023-11-03 10:10:00,142.69,143.02,142.5,142.78,178352.0,137.7436,138.0622,137.5602,137.8305,178352.0
2023-11-03 10:20:00,142.78,142.89,142.44,142.45,136586.0,137.8305,137.9367,137.5023,137.512,136586.0
2023-11-03 10:30:00,142.45,142.54,142.22,142.47,202055.0,137.512,137.5988,137.2899,137.5313,202055.0
2023-11-03 10:40:00,142.46,142.56,142.2,142.53,149363.0,137.5216,137.6181,137.2706,137.5892,149363.0
2023-11-03 10:50:00,142.55,142.76,142.3,142.74,111801.0,137.6085,137.8112,137.3672,137.7919,111801.0
2023-11-03 11:00:00,142.76,142.96,142.75,142.92,120131.0,137.8112,138.0043,137.8016,137.9657,120131.0
2023-11-03 11:10:00,142.93,143.02,142.77,142.93,100181.0,137.9753,138.0622,137.8209,137.9753,100181.0
2023-11-03 11:20:00,142.93,143.14,142.87,142.87,130226.0,137.9753,138.178,137.9174,137.9174,130226.0
2023-11-03 11:30:00,142.89,143.09,142.87,143.02,76494.0,137.9367,138.1298,137.9174,138.0622,76494.0
2023-11-03 11:40:00,143.02,143.18,142.93,143.0,72190.0,138.0622,138.2166,137.9753,138.0429,72190.0
2023-11-03 11:50:00,143.0,143.29,142.99,143.2,92336.0,138.0429,138.3228,138.0332,138.236,92336.0
2023-11-03 12:00:00,143.21,143.28,142.95,143.01,100286.0,138.2456,138.3132,137.9946,138.0525,100286.0
2023-11-03 12:10:00,143.0,143.14,142.88,143.06,81796.0,138.0429,138.178,137.927,138.1008,81796.0
2023-11-03 12:20:00,143.06,143.08,142.81,142.81,112228.0,138.1008,138.1201,137.8595,137.8595,112228.0
2023-11-03 12:30:00,142.82,143.0,142.81,142.97,117951.0,137.8691,138.0429,137.8595,138.0139,117951.0
2023-11-03 12:40:00,142.96,142.99,142.79,142.85,104473.0,138.0043,138.0332,137.8402,137.8981,104473.0
2023-11-03 12:50:00,142.84,143.09,142.84,143.09,92027.0,137.8884,138.1298,137.8884,138.1298,92027.0
2023-11-03 13:00:00,143.1,143.37,143.1,143.25,89136.0,138.1394,138.4001,138.1394,138.2842,89136.0
2023-11-03 13:10:00,143.25,143.28,142.97,142.99,110892.0,138.2842,138.3132,138.0139,138.0332,110892.0
2023-11-03 13:20:00,142.99,143.09,142.93,143.02,90974.0,138.0332,138.1298,137.9753,138.0622,90974.0
2023-11-03 13:30:00,143.03,143.29,143.03,143.22,88899.0,138.0718,138.3228,138.0718,138.2553,88899.0
2023-11-03 13:40:00,143.21,143.26,143.06,143.23,74601.0,138.2456,138.2939,138.1008,138.2649,74601.0
2023-11-03 13:50:00,143.24,143.47,143.23,143.42,74687.0,138.2746,138.4966,138.2649,138.4483,74687.0
2023-11-03 14:00:00,143.43,143.45,143.23,143.44,110936.0,138.458,138.4773,138.2649,138.4676,110936.0
2023-11-03 14:10:00,143.44,143.46,143.33,143.36,61041.0,138.4676,138.4869,138.3614,138.3904,61041.0
2023-11-03 14:20:00,143.36,143.37,143.2,143.34,65487.0,138.3904,138.4001,138.236,138.3711,65487.0
2023-11-03 14:30:00,143.32,143.47,143.31,143.35,83124.0,138.3518,138.4966,138.3421,138.3808,83124.0
2023-11-03 14:40:00,143.34,143.47,143.34,143.4,120628.0,138.3711,138.4966,138.3711,138.429,120628.0
2023-11-03 14:50:00,143.41,143.47,143.35,143.46,83582.0,138.4387,138.4966,138.3808,138.4869,83582.0
2023-11-03 15:00:00,143.46,143.48,143.12,143.15,96628.0,138.4869,138.5062,138.1587,138.1877,96628.0
2023-11-03 15:10:00,143.17,143.22,143.01,143.17,109259.0,138.207,138.2553,138.0525,138.207,109259.0
2023-11-03 15:20:00,143.17,143.24,143.05,143.08,128520.0,138.207,138.2746,138.0912,138.1201,128520.0
2023-11-03 15:30:00,143.07,143.07,142.79,143.07,221673.0,138.1105,138.1105,137.8402,138.1105,221673.0
2023-11-03 15:40:00,143.08,143.18,142.91,142.96,215939.0,138.1201,138.2166,137.956,138.0043,215939.0
2023-11-03 15:50:00,142.95,143.12,142.87,142.99,535133.0,137.9946,138.1587,137.9174,138.0332,535133.0
2023-11-06 09:30:00,143.17,143.71,143.02,143.54,282057.0,138.207,138.7283,138.0622,138.5642,282057.0
2023-11-06 09:40:00,143.54,143.61,142.96,143.29,222929.0,138.5642,138.6317,138.0043,138.3228,222929.0
2023-11-06 09:50:00,143.29,143.66,143.24,143.51,115594.0,138.3228,138.68,138.2746,138.5352,115594.0
2023-11-06 10:00:00,143.51,143.51,143.07,143.16,128029.0,138.5352,138.5352,138.1105,138.1973,128029.0
2023-11-06 10:10:00,143.14,143.15,142.81,143.01,149462.0,138.178,138.1877,137.8595,138.0525,149462.0
2023-11-06 10:20:00,143.02,143.12,142.79,143.0,120124.0,138.0622,138.1587,137.8402,138.0429,120124.0
2023-11-06 10:30:00,143.0,143.22,142.9,143.2,102997.0,138.0429,138.2553,137.9464,138.236,102997.0
2023-11-06 10:40:00,143.19,143.29,142.8,142.81,89232.0,138.2263,138.3228,137.8498,137.8595,89232.0
2023-11-06 10:50:00,142.81,143.17,142.8,143.11,66317.0,137.8595,138.207,137.8498,138.1491,66317.0
2023-11-06 11:00:00,143.14,143.58,143.14,143.57,89874.0,138.178,138.6028,138.178,138.5931,89874.0
2023-11-06 11:10:00,143.57,143.72,143.56,143.65,82558.0,138.5931,138.7379,138.5835,138.6704,82558.0
2023-11-06 11:20:00,143.64,143.64,143.48,143.48,79880.0,138.6607,138.6607,138.5062,138.5062,79880.0
2023-11-06 11:30:00,143.48,143.75,143.39,143.73,82804.0,138.5062,138.7669,138.4194,138.7476,82804.0
2023-11-06 11:40:00,143.75,143.89,143.59,143.72,118159.0,138.7669,138.902,138.6124,138.7379,118159.0
2023-11-06 11:50:00,143.72,143.86,143.56,143.84,56875.0,138.7379,138.8731,138.5835,138.8538,56875.0
2023-11-06 12:00:00,143.86,144.02,143.78,143.93,96812.0,138.8731,139.0275,138.7958,138.9406,96812.0
2023-11-06 12:10:00,143.92,144.0,143.79,143.96,86041.0,138.931,139.0082,138.8055,138.9696,86041.0
2023-11-06 12:20:00,143.96,143.96,143.79,143.84,65281.0,138.9696,138.9696,138.8055,138.8538,65281.0
2023-11-06 12:30:00,143.83,143.95,143.79,143.93,74754.0,138.8441,138.96,138.8055,138.9406,74754.0
2023-11-06 12:40:00,143.92,143.92,143.65,143.67,71640.0,138.931,138.931,138.6704,138.6897,71640.0
2023-11-06 12:50:00,143.67,143.83,143.67,143.72,44587.0,138.6897,138.8441,138.6897,138.7379,44587.0
2023-11-06 13:00:00,143.71,143.8,143.57,143.68,64781.0,138.7283,138.8152,138.5931,138.6993,64781.0
2023-11-06 13:10:00,143.69,143.71,143.59,143.61,51650.0,138.709,138.7283,138.6124,138.6317,51650.0
2023-11-06 13:20:00,143.6,143.9,143.53,143.84,117561.0,138.6221,138.9117,138.5545,138.8538,117561.0
2023-11-06 13:30:00,143.85,143.85,143.68,143.75,53397.0,138.8634,138.8634,138.6993,138.7669,53397.0
2023-11-06 13:40:00,143.75,143.77,143.56,143.64,62512.0,138.7669,138.7862,138.5835,138.6607,62512.0
2023-11-06 13:50:00,143.64,143.64,143.44,143.48,53650.0,138.6607,138.6607,138.4676,138.5062,53650.0
2023-11-06 14:00:00,143.48,143.67,143.47,143.49,70388.0,138.5062,138.6897,138.4966,138.5159,70388.0
2023-11-06 14:10:00,143.5,143.54,143.33,143.48,78847.0,138.5256,138.5642,138.3614,138.5062,78847.0
2023-11-06 14:20:00,143.48,143.62,143.42,143.62,61160.0,138.5062,138.6414,138.4483,138.6414,61160.0
2023-11-06 14:30:00,143.62,143.78,143.58,143.73,70019.0,138.6414,138.7958,138.6028,138.7476,70019.0
2023-11-06 14:40:00,143.74,143.88,143.69,143.8,69056.0,138.7572,138.8924,138.709,138.8152,69056.0
2023-11-06 14:50:00,143.79,143.89,143.78,143.89,55887.0,138.8055,138.902,138.7958,138.902,55887.0
2023-11-06 15:00:00,143.9,143.99,143.82,143.94,78455.0,138.9117,138.9986,138.8345,138.9503,78455.0
2023-11-06 15:10:00,143.94,144.0,143.84,143.95,78798.0,138.9503,139.0082,138.8538,138.96,78798.0
2023-11-06 15:20:00,143.94,144.07,143.92,144.03,124921.0,138.9503,139.0758,138.931,139.0372,124921.0
2023-11-06 15:30:00,144.04,144.19,143.99,144.07,134233.0,139.0468,139.1916,138.9986,139.0758,134233.0
2023-11-06 15:40:00,144.07,144.12,143.98,144.08,129244.0,139.0758,139.1241,138.9889,139.0854,129244.0
2023-11-06 15:50:00,144.07,144.16,143.93,144.08,556649.0,139.0758,139.1627,138.9406,139.0854,556649.0
2023-11-07 09:30:00,143.51,143.68,142.82,143.31,241012.0,138.5352,138.6993,137.8691,138.3421,241012.0
2023-11-07 09:40:00,143.26,143.42,143.08,143.31,128184.0,138.2939,138.4483,138.1201,138.3421,128184.0
2023-11-07 09:50:00,143.31,143.7,143.28,143.7,88926.0,138.3421,138.7186,138.3132,138.7186,88926.0
2023-11-07 10:00:00,143.68,144.21,143.67,144.13,142541.0,138.6993,139.2109,138.6897,139.1337,142541.0
2023-11-07 10:10:00,144.13,144.21,143.94,144.11,89502.0,139.1337,139.2109,138.9503,139.1144,89502.0
2023-11-07 10:20:00,144.12,144.21,144.05,144.2,67858.0,139.1241,139.2109,139.0565,139.2013,67858.0
2023-11-07 10:30:00,144.19,144.27,143.9,143.91,129393.0,139.1916,139.2689,138.9117,138.9213,129393.0
2023-11-07 10:40:00,143.92,144.11,143.81,144.03,82658.0,138.931,139.1144,138.8248,139.0372,82658.0
2023-11-07 10:50:00,144.02,144.07,143.85,143.95,111693.0,139.0275,139.0758,138.8634,138.96,111693.0
2023-11-07 11:00:00,143.96,144.11,143.93,143.94,74309.0,138.9696,139.1144,138.9406,138.9503,74309.0
2023-11-07 11:10:00,143.94,144.07,143.89,144.02,68308.0,138.9503,139.0758,138.902,139.0275,68308.0
2023-11-07 11:20:00,144.02,144.06,143.79,143.8,68722.0,139.0275,139.0661,138.8055,138.8152,68722.0
2023-11-07 11:30:00,143.81,144.07,143.81,143.95,65958.0,138.8248,139.0758,138.8248,138.96,65958.0
2023-11-07 11:40:00,143.95,144.04,143.69,143.69,52408.0,138.96,139.0468,138.709,138.709,52408.0
2023-11-07 11:50:00,143.69,143.87,143.68,143.81,53787.0,138.709,138.8827,138.6993,138.8248,53787.0
2023-11-07 12:00:00,143.81,143.93,143.71,143.72,53450.0,138.8248,138.9406,138.7283,138.7379,53450.0
2023-11-07 12:10:00,143.73,143.8,143.55,143.74,58673.0,138.7476,138.8152,138.5738,138.7572,58673.0
2023-11-07 12:20:00,143.72,143.94,143.7,143.88,40171.0,138.7379,138.9503,138.7186,138.8924,40171.0
2023-11-07 12:30:00,143.86,143.87,143.59,143.73,69806.0,138.8731,138.8827,138.6124,138.7476,69806.0
2023-11-07 12:40:00,143.72,143.74,143.47,143.48,47863.0,138.7379,138.7572,138.4966,138.5062,47863.0
2023-11-07 12:50:00,143.47,143.65,143.43,143.64,85991.0,138.4966,138.6704,138.458,138.6607,85991.0
2023-11-07 13:00:00,143.64,143.7,143.57,143.63,61424.0,138.6607,138.7186,138.5931,138.651,61424.0
2023-11-07 13:10:00,143.64,143.67,143.46,143.51,63466.0,138.6607,138.6897,138.4869,138.5352,63466.0
2023-11-07 13:20:00,143.5,143.52,143.31,143.51,103801.0,138.5256,138.5449,138.3421,138.5352,103801.0
2023-11-07 13:30:00,143.51,143.56,143.42,143.43,60058.0,138.5352,138.5835,138.4483,138.458,60058.0
2023-11-07 13:40:00,143.43,143.57,143.4,143.49,82979.0,138.458,138.5931,138.429,138.5159,82979.0
2023-11-07 13:50:00,143.49,143.57,143.39,143.49,72493.0,138.5159,138.5931,138.4194,138.5159,72493.0
2023-11-07 14:00:00,143.5,143.52,143.34,143.42,67594.0,138.5256,138.5449,138.3711,138.4483,67594.0
2023-11-07 14:10:00,143.41,143.56,143.41,143.52,57288.0,138.4387,138.5835,138.4387,138.5449,57288.0
2023-11-07 14:20:00,143.51,143.63,143.48,143.59,53420.0,138.5352,138.651,138.5062,138.6124,53420.0
2023-11-07 14:30:00,143.6,143.64,143.41,143.42,59176.0,138.6221,138.6607,138.4387,138.4483,59176.0
2023-11-07 14:40:00,143.44,143.54,143.4,143.52,49363.0,138.4676,138.5642,138.429,138.5449,49363.0
2023-11-07 14:50:00,143.5,143.59,143.49,143.53,59652.0,138.5256,138.6124,138.5159,138.5545,59652.0
2023-11-07 15:00:00,143.53,143.7,143.52,143.64,59884.0,138.5545,138.7186,138.5449,138.6607,59884.0
2023-11-07 15:10:00,143.63,143.74,143.54,143.71,70279.0,138.651,138.7572,138.5642,138.7283,70279.0
2023-11-07 15:20:00,143.7,143.81,143.63,143.79,103692.0,138.7186,138.8248,138.651,138.8055,103692.0
2023-11-07 15:30:00,143.8,143.97,143.8,143.95,92694.0,138.8152,138.9793,138.8152,138.96,92694.0
2023-11-07 15:40:00,143.94,144.09,143.9,144.04,98979.0,138.9503,139.0951,138.9117,139.0468,98979.0
2023-11-07 15:50:00,144.05,144.05,143.69,144.0,310993.0,139.0565,139.0565,138.709,139.0082,310993.0
2023-11-08 09:30:00,144.11,144.35,143.76,143.79,219282.0,139.1144,139.3461,138.7765,138.8055,219282.0
2023-11-08 09:40:00,143.86,144.53,143.77,144.49,149840.0,138.8731,139.5198,138.7862,139.4812,149840.0
2023-11-08 09:50:00,144.5,144.58,144.08,144.25,105299.0,139.4909,139.5681,139.0854,139.2496,105299.0
2023-11-08 10:00:00,144.26,144.45,144.02,144.4,142422.0,139.2592,139.4426,139.0275,139.3944,142422.0
2023-11-08 10:10:00,144.41,144.59,144.29,144.39,84554.0,139.404,139.5778,139.2882,139.3847,84554.0
2023-11-08 10:20:00,144.37,144.56,144.2,144.55,70051.0,139.3654,139.5488,139.2013,139.5392,70051.0
2023-11-08 10:30:00,144.53,144.58,144.31,144.38,96551.0,139.5198,139.5681,139.3075,139.375,96551.0
2023-11-08 10:40:00,144.36,144.68,144.31,144.39,110533.0,139.3557,139.6646,139.3075,139.3847,110533.0
2023-11-08 10:50:00,144.38,144.48,144.23,144.25,78118.0,139.375,139.4716,139.2302,139.2496,78118.0
2023-11-08 11:00:00,144.25,144.5,144.24,144.49,47396.0,139.2496,139.4909,139.2399,139.4812,47396.0
2023-11-08 11:10:00,144.5,144.84,144.48,144.76,100722.0,139.4909,139.8191,139.4716,139.7419,100722.0
2023-11-08 11:20:00,144.76,144.78,144.51,144.52,68721.0,139.7419,139.7612,139.5005,139.5102,68721.0
2023-11-08 11:30:00,144.52,144.71,144.41,144.46,127327.0,139.5102,139.6936,139.404,139.4523,127327.0
2023-11-08 11:40:00,144.46,144.58,144.4,144.44,91674.0,139.4523,139.5681,139.3944,139.433,91674.0
2023-11-08 11:50:00,144.44,144.45,143.96,143.99,103393.0,139.433,139.4426,138.9696,138.9986,103393.0
2023-11-08 12:00:00,143.99,144.06,143.7,143.82,108653.0,138.9986,139.0661,138.7186,138.8345,108653.0
2023-11-08 12:10:00,143.83,143.97,143.62,143.76,68942.0,138.8441,138.9793,138.6414,138.7765,68942.0
2023-11-08 12:20:00,143.76,143.91,143.74,143.9,41251.0,138.7765,138.9213,138.7572,138.9117,41251.0
2023-11-08 12:30:00,143.88,143.94,143.76,143.92,46016.0,138.8924,138.9503,138.7765,138.931,46016.0
2023-11-08 12:40:00,143.92,144.1,143.85,144.05,100204.0,138.931,139.1048,138.8634,139.0565,100204.0
2023-11-08 12:50:00,144.03,144.28,144.01,144.24,135654.0,139.0372,139.2785,139.0179,139.2399,135654.0
2023-11-08 13:00:00,144.23,144.53,144.21,144.37,100481.0,139.2302,139.5198,139.2109,139.3654,100481.0
2023-11-08 13:10:00,144.37,144.37,143.96,143.97,55955.0,139.3654,139.3654,138.9696,138.9793,55955.0
2023-11-08 13:20:00,143.97,144.31,143.93,144.26,54601.0,138.9793,139.3075,138.9406,139.2592,54601.0
2023-11-08 13:30:00,144.24,144.54,144.24,144.5,60918.0,139.2399,139.5295,139.2399,139.4909,60918.0
2023-11-08 13:40:00,144.5,144.56,144.33,144.33,71771.0,139.4909,139.5488,139.3268,139.3268,71771.0
2023-11-08 13:50:00,144.35,144.39,144.3,144.34,39777.0,139.3461,139.3847,139.2978,139.3364,39777.0
2023-11-08 14:00:00,144.34,144.56,144.29,144.53,71443.0,139.3364,139.5488,139.2882,139.5198,71443.0
2023-11-08 14:10:00,144.54,144.68,144.51,144.6,60371.0,139.5295,139.6646,139.5005,139.5874,60371.0
2023-11-08 14:20:00,144.59,144.62,144.53,144.6,55064.0,139.5778,139.6067,139.5198,139.5874,55064.0
2023-11-08 14:30:00,144.6,144.63,144.3,144.4,55354.0,139.5874,139.6164,139.2978,139.3944,55354.0
2023-11-08 14:40:00,144.4,144.44,144.31,144.37,49781.0,139.3944,139.433,139.3075,139.3654,49781.0
2023-11-08 14:50:00,144.38,144.43,144.35,144.37,35245.0,139.375,139.4233,139.3461,139.3654,35245.0
2023-11-08 15:00:00,144.37,144.53,144.32,144.44,104593.0,139.3654,139.5198,139.3171,139.433,104593.0
2023-11-08 15:10:00,144.46,144.58,144.42,144.53,71243.0,139.4523,139.5681,139.4137,139.5198,71243.0
2023-11-08 15:20:00,144.52,144.53,144.35,144.44,62637.0,139.5102,139.5198,139.3461,139.433,62637.0
2023-11-08 15:30:00,144.44,144.5,144.35,144.49,77424.0,139.433,139.4909,139.3461,139.4812,77424.0
2023-11-08 15:40:00,144.5,144.8,144.48,144.67,148507.0,139.4909,139.7805,139.4716,139.655,148507.0
2023-11-08 15:50:00,144.67,144.81,144.65,144.75,381237.0,139.655,139.7901,139.6357,139.7322,381237.0
2023-11-09 09:30:00,145.44,145.65,145.17,145.25,247398.0,140.3983,140.601,140.1377,140.2149,247398.0
2023-11-09 09:40:00,145.23,145.3,144.86,145.03,136263.0,140.1956,140.2632,139.8384,140.0025,136263.0
2023-11-09 09:50:00,145.04,145.46,144.86,145.3,121470.0,140.0122,140.4176,139.8384,140.2632,121470.0
2023-11-09 10:00:00,145.31,145.46,144.88,145.03,197236.0,140.2728,140.4176,139.8577,140.0025,197236.0
2023-11-09 10:10:00,145.0,145.05,144.71,144.76,86028.0,139.9736,140.0218,139.6936,139.7419,86028.0
2023-11-09 10:20:00,144.75,145.03,144.64,144.98,75127.0,139.7322,140.0025,139.626,139.9542,75127.0
2023-11-09 10:30:00,144.98,145.09,144.78,144.78,95071.0,139.9542,140.0604,139.7612,139.7612,95071.0
2023-11-09 10:40:00,144.77,144.87,144.66,144.71,96730.0,139.7515,139.8481,139.6453,139.6936,96730.0
2023-11-09 10:50:00,144.68,145.18,144.68,145.15,99549.0,139.6646,140.1473,139.6646,140.1184,99549.0
2023-11-09 11:00:00,145.14,145.46,145.12,145.43,80396.0,140.1087,140.4176,140.0894,140.3886,80396.0
2023-11-09 11:10:00,145.42,145.43,145.17,145.34,66975.0,140.379,140.3886,140.1377,140.3018,66975.0
2023-11-09 11:20:00,145.33,145.33,145.18,145.31,78363.0,140.2921,140.2921,140.1473,140.2728,78363.0
2023-11-09 11:30:00,145.3,145.4,145.1,145.19,61710.0,140.2632,140.3597,140.0701,140.157,61710.0
2023-11-09 11:40:00,145.19,145.55,145.19,145.4,67499.0,140.157,140.5045,140.157,140.3597,67499.0
2023-11-09 11:50:00,145.38,145.48,144.98,145.06,80437.0,140.3404,140.4369,139.9542,140.0315,80437.0
2023-11-09 12:00:00,145.06,145.33,144.99,145.28,62165.0,140.0315,140.2921,139.9639,140.2438,62165.0
2023-11-09 12:10:00,145.28,145.4,145.17,145.37,50873.0,140.2438,140.3597,140.1377,140.3307,50873.0
2023-11-09 12:20:00,145.38,145.4,145.29,145.36,38367.0,140.3404,140.3597,140.2535,140.3211,38367.0
2023-11-09 12:30:00,145.35,145.45,145.28,145.39,72335.0,140.3114,140.408,140.2438,140.35,72335.0
2023-11-09 12:40:00,145.4,145.48,145.3,145.3,114597.0,140.3597,140.4369,140.2632,140.2632,114597.0
2023-11-09 12:50:00,145.3,145.39,145.24,145.25,83023.0,140.2632,140.35,140.2052,140.2149,83023.0
2023-11-09 13:00:00,145.24,145.26,144.6,144.73,123660.0,140.2052,140.2245,139.5874,139.7129,123660.0
2023-11-09 13:10:00,144.74,145.09,144.65,144.86,114859.0,139.7226,140.0604,139.6357,139.8384,114859.0
2023-11-09 13:20:00,144.85,145.07,144.77,144.99,105843.0,139.8288,140.0411,139.7515,139.9639,105843.0
2023-11-09 13:30:00,144.97,144.97,144.69,144.69,90975.0,139.9446,139.9446,139.6743,139.6743,90975.0
2023-11-09 13:40:00,144.71,144.71,144.28,144.31,89765.0,139.6936,139.6936,139.2785,139.3075,89765.0
2023-11-09 13:50:00,144.32,144.5,144.2,144.31,109035.0,139.3171,139.4909,139.2013,139.3075,109035.0
2023-11-09 14:00:00,144.32,144.33,143.95,144.12,138343.0,139.3171,139.3268,138.96,139.1241,138343.0
2023-11-09 14:10:00,144.13,144.13,143.82,143.89,93608.0,139.1337,139.1337,138.8345,138.902,93608.0
2023-11-09 14:20:00,143.91,144.09,143.87,143.92,90059.0,138.9213,139.0951,138.8827,138.931,90059.0
2023-11-09 14:30:00,143.9,144.06,143.81,143.91,73197.0,138.9117,139.0661,138.8248,138.9213,73197.0
2023-11-09 14:40:00,143.92,143.96,143.7,143.88,79808.0,138.931,138.9696,138.7186,138.8924,79808.0
2023-11-09 14:50:00,143.87,143.98,143.83,143.96,71827.0,138.8827,138.9889,138.8441,138.9696,71827.0
2023-11-09 15:00:00,143.97,144.33,143.91,144.31,160167.0,138.9793,139.3268,138.9213,139.3075,160167.0
2023-11-09 15:10:00,144.32,144.38,144.24,144.33,103824.0,139.3171,139.375,139.2399,139.3268,103824.0
2023-11-09 15:20:00,144.34,144.36,144.01,144.11,126092.0,139.3364,139.3557,139.0179,139.1144,126092.0
2023-11-09 15:30:00,144.11,144.15,144.0,144.01,93056.0,139.1144,139.153,139.0082,139.0179,93056.0
2023-11-09 15:40:00,144.02,144.24,143.94,143.98,118902.0,139.0275,139.2399,138.9503,138.9889,118902.0
2023-11-09 15:50:00,143.99,144.31,143.97,144.29,503696.0,138.9986,139.3075,138.9793,139.2882,503696.0
2023-11-10 09:30:00,144.94,145.34,144.57,144.9,282301.0,139.9156,140.3018,139.5585,139.877,282301.0
2023-11-10 09:40:00,144.89,144.93,144.73,144.83,80562.0,139.8674,139.906,139.7129,139.8094,80562.0
2023-11-10 09:50:00,144.84,144.95,144.44,144.55,97360.0,139.8191,139.9253,139.433,139.5392,97360.0
2023-11-10 10:00:00,144.54,144.57,144.25,144.28,121621.0,139.5295,139.5585,139.2496,139.2785,121621.0
2023-11-10 10:10:00,144.28,144.47,144.13,144.33,67727.0,139.2785,139.4619,139.1337,139.3268,67727.0
2023-11-10 10:20:00,144.33,144.54,144.28,144.4,86505.0,139.3268,139.5295,139.2785,139.3944,86505.0
2023-11-10 10:30:00,144.41,144.44,144.23,144.25,56902.0,139.404,139.433,139.2302,139.2496,56902.0
2023-11-10 10:40:00,144.22,144.4,144.07,144.34,68294.0,139.2206,139.3944,139.0758,139.3364,68294.0
2023-11-10 10:50:00,144.34,144.44,144.25,144.39,59103.0,139.3364,139.433,139.2496,139.3847,59103.0
2023-11-10 11:00:00,144.39,144.76,144.32,144.6,69842.0,139.3847,139.7419,139.3171,139.5874,69842.0
2023-11-10 11:10:00,144.61,144.84,144.6,144.7,65304.0,139.5971,139.8191,139.5874,139.684,65304.0
2023-11-10 11:20:00,144.71,144.78,144.56,144.66,39760.0,139.6936,139.7612,139.5488,139.6453,39760.0
2023-11-10 11:30:00,144.66,144.85,144.57,144.78,47360.0,139.6453,139.8288,139.5585,139.7612,47360.0
2023-11-10 11:40:00,144.79,144.84,144.55,144.55,60617.0,139.7708,139.8191,139.5392,139.5392,60617.0
2023-11-10 11:50:00,144.55,144.75,144.52,144.75,42683.0,139.5392,139.7322,139.5102,139.7322,42683.0
2023-11-10 12:00:00,144.76,145.09,144.75,145.08,61680.0,139.7419,140.0604,139.7322,140.0508,61680.0
2023-11-10 12:10:00,145.09,145.1,144.83,144.85,53908.0,140.0604,140.0701,139.8094,139.8288,53908.0
2023-11-10 12:20:00,144.84,144.99,144.83,144.97,31266.0,139.8191,139.9639,139.8094,139.9446,31266.0
2023-11-10 12:30:00,144.97,145.37,144.97,145.36,64217.0,139.9446,140.3307,139.9446,140.3211,64217.0
2023-11-10 12:40:00,145.36,145.47,145.31,145.44,81756.0,140.3211,140.4273,140.2728,140.3983,81756.0
2023-11-10 12:50:00,145.44,145.69,145.44,145.64,101974.0,140.3983,140.6396,140.3983,140.5914,101974.0
2023-11-10 13:00:00,145.63,145.63,145.38,145.44,79904.0,140.5817,140.5817,140.3404,140.3983,79904.0
2023-11-10 13:10:00,145.47,145.56,145.37,145.56,50108.0,140.4273,140.5141,140.3307,140.5141,50108.0
2023-11-10 13:20:00,145.57,145.71,145.5,145.62,75099.0,140.5238,140.6589,140.4562,140.5721,75099.0
2023-11-10 13:30:00,145.64,145.82,145.63,145.8,75880.0,140.5914,140.7651,140.5817,140.7458,75880.0
2023-11-10 13:40:00,145.79,145.92,145.79,145.86,58467.0,140.7362,140.8617,140.7362,140.8037,58467.0
2023-11-10 13:50:00,145.87,145.89,145.77,145.82,45426.0,140.8134,140.8327,140.7169,140.7651,45426.0
2023-11-10 14:00:00,145.82,145.92,145.53,145.59,80884.0,140.7651,140.8617,140.4852,140.5431,80884.0
2023-11-10 14:10:00,145.59,145.67,145.51,145.55,64559.0,140.5431,140.6203,140.4659,140.5045,64559.0
2023-11-10 14:20:00,145.54,145.66,145.54,145.66,34621.0,140.4948,140.6107,140.4948,140.6107,34621.0
2023-11-10 14:30:00,145.67,145.71,145.61,145.71,69756.0,140.6203,140.6589,140.5624,140.6589,69756.0
2023-11-10 14:40:00,145.72,145.78,145.68,145.75,94939.0,140.6686,140.7265,140.63,140.6976,94939.0
2023-11-10 14:50:00,145.76,145.87,145.74,145.85,89288.0,140.7072,140.8134,140.6879,140.7941,89288.0
2023-11-10 15:00:00,145.84,146.09,145.84,146.0,103958.0,140.7844,141.0258,140.7844,140.9389,103958.0
2023-11-10 15:10:00,146.0,146.06,145.82,146.01,78509.0,140.9389,140.9968,140.7651,140.9485,78509.0
2023-11-10 15:20:00,146.0,146.07,145.93,146.06,82010.0,140.9389,141.0065,140.8713,140.9968,82010.0
2023-11-10 15:30:00,146.07,146.23,146.04,146.16,147074.0,141.0065,141.1609,140.9775,141.0933,147074.0
2023-11-10 15:40:00,146.15,146.4,146.12,146.34,202035.0,141.0837,141.325,141.0547,141.2671,202035.0
2023-11-10 15:50:00,146.34,146.48,146.22,146.44,695824.0,141.2671,141.4023,141.1513,141.3636,695824.0
2023-11-13 09:30:00,145.7,145.91,145.2,145.78,301097.0,140.6493,140.852,140.1666,140.7265,301097.0
2023-11-13 09:40:00,145.75,145.94,145.46,145.69,159938.0,140.6976,140.881,140.4176,140.6396,159938.0
2023-11-13 09:50:00,145.69,146.11,145.66,146.03,106347.0,140.6396,141.0451,140.6107,140.9679,106347.0
2023-11-13 10:00:00,146.02,146.25,145.83,145.88,130795.0,140.9582,141.1802,140.7748,140.8231,130795.0
2023-11-13 10:10:00,145.86,145.9,145.61,145.77,69851.0,140.8037,140.8424,140.5624,140.7169,69851.0
2023-11-13 10:20:00,145.77,145.82,145.44,145.47,85529.0,140.7169,140.7651,140.3983,140.4273,85529.0
2023-11-13 10:30:00,145.46,145.7,145.37,145.41,83145.0,140.4176,140.6493,140.3307,140.3693,83145.0
2023-11-13 10:40:00,145.4,145.54,145.33,145.35,62448.0,140.3597,140.4948,140.2921,140.3114,62448.0
2023-11-13 10:50:00,145.34,145.58,145.34,145.41,80816.0,140.3018,140.5334,140.3018,140.3693,80816.0
2023-11-13 11:00:00,145.42,145.51,145.26,145.31,62931.0,140.379,140.4659,140.2245,140.2728,62931.0
2023-11-13 11:10:00,145.32,145.51,145.3,145.44,79134.0,140.2825,140.4659,140.2632,140.3983,79134.0
2023-11-13 11:20:00,145.45,145.83,145.38,145.82,71794.0,140.408,140.7748,140.3404,140.7651,71794.0
2023-11-13 11:30:00,145.81,145.98,145.57,145.6,78608.0,140.7555,140.9196,140.5238,140.5528,78608.0
2023-11-13 11:40:00,145.61,146.11,145.59,145.94,64532.0,140.5624,141.0451,140.5431,140.881,64532.0
2023-11-13 11:50:00,145.95,146.11,145.89,145.98,89901.0,140.8906,141.0451,140.8327,140.9196,89901.0
2023-11-13 12:00:00,145.98,146.11,145.85,145.85,90550.0,140.9196,141.0451,140.7941,140.7941,90550.0
2023-11-13 12:10:00,145.86,146.03,145.72,145.78,58997.0,140.8037,140.9679,140.6686,140.7265,58997.0
2023-11-13 12:20:00,145.79,146.04,145.79,145.93,52511.0,140.7362,140.9775,140.7362,140.8713,52511.0
2023-11-13 12:30:00,145.92,145.94,145.72,145.74,46812.0,140.8617,140.881,140.6686,140.6879,46812.0
2023-11-13 12:40:00,145.75,145.81,145.53,145.63,83283.0,140.6976,140.7555,140.4852,140.5817,83283.0
2023-11-13 12:50:00,145.65,145.75,145.55,145.6,28114.0,140.601,140.6976,140.5045,140.5528,28114.0
2023-11-13 13:00:00,145.6,145.61,145.4,145.43,52732.0,140.5528,140.5624,140.3597,140.3886,52732.0
2023-11-13 13:10:00,145.44,145.49,145.37,145.4,71218.0,140.3983,140.4466,140.3307,140.3597,71218.0
2023-11-13 13:20:00,145.4,145.4,145.22,145.24,58102.0,140.3597,140.3597,140.1859,140.2052,58102.0
2023-11-13 13:30:00,145.25,145.35,145.16,145.34,117141.0,140.2149,140.3114,140.128,140.3018,117141.0
2023-11-13 13:40:00,145.34,145.51,145.29,145.42,62415.0,140.3018,140.4659,140.2535,140.379,62415.0
2023-11-13 13:50:00,145.42,145.45,145.25,145.28,35494.0,140.379,140.408,140.2149,140.2438,35494.0
2023-11-13 14:00:00,145.27,145.44,145.22,145.41,29401.0,140.2342,140.3983,140.1859,140.3693,29401.0
2023-11-13 14:10:00,145.42,145.42,145.24,145.3,66072.0,140.379,140.379,140.2052,140.2632,66072.0
2023-11-13 14:20:00,145.28,145.47,145.23,145.47,109715.0,140.2438,140.4273,140.1956,140.4273,109715.0
2023-11-13 14:30:00,145.47,145.6,145.45,145.54,68000.0,140.4273,140.5528,140.408,140.4948,68000.0
2023-11-13 14:40:00,145.54,145.6,145.52,145.6,58426.0,140.4948,140.5528,140.4755,140.5528,58426.0
2023-11-13 14:50:00,145.59,145.59,145.43,145.48,60614.0,140.5431,140.5431,140.3886,140.4369,60614.0
2023-11-13 15:00:00,145.49,145.59,145.45,145.59,59049.0,140.4466,140.5431,140.408,140.5431,59049.0
2023-11-13 15:10:00,145.58,145.66,145.53,145.64,78398.0,140.5334,140.6107,140.4852,140.5914,78398.0
2023-11-13 15:20:00,145.65,145.79,145.65,145.75,52132.0,140.601,140.7362,140.601,140.6976,52132.0
2023-11-13 15:30:00,145.75,145.75,145.57,145.61,54665.0,140.6976,140.6976,140.5238,140.5624,54665.0
2023-11-13 15:40:00,145.62,145.76,145.61,145.76,86678.0,140.5721,140.7072,140.5624,140.7072,86678.0
2023-11-13 15:50:00,145.77,145.85,145.58,145.77,288490.0,140.7169,140.7941,140.5334,140.7169,288490.0
2023-11-14 09:30:00,146.68,147.74,146.52,147.24,366815.0,141.5953,142.6186,141.4409,142.1359,366815.0
2023-11-14 09:40:00,147.25,147.28,146.8,147.14,177593.0,142.1456,142.1745,141.7112,142.0394,177593.0
2023-11-14 09:50:00,147.13,147.48,146.97,147.43,212385.0,142.0297,142.3676,141.8753,142.3193,212385.0
2023-11-14 10:00:00,147.42,148.04,147.33,147.96,324764.0,142.3097,142.9082,142.2228,142.8309,324764.0
2023-11-14 10:10:00,147.94,148.34,147.89,148.2,151658.0,142.8116,143.1978,142.7634,143.0626,151658.0
2023-11-14 10:20:00,148.2,148.55,148.17,148.38,153631.0,143.0626,143.4005,143.0337,143.2364,153631.0
2023-11-14 10:30:00,148.37,148.43,148.0,148.29,201211.0,143.2267,143.2847,142.8696,143.1495,201211.0
2023-11-14 10:40:00,148.28,148.39,148.17,148.31,220649.0,143.1399,143.246,143.0337,143.1688,220649.0
2023-11-14 10:50:00,148.31,148.51,148.27,148.49,107578.0,143.1688,143.3619,143.1302,143.3426,107578.0
2023-11-14 11:00:00,148.49,148.65,148.28,148.58,227860.0,143.3426,143.497,143.1399,143.4295,227860.0
2023-11-14 11:10:00,148.57,148.94,148.55,148.79,153716.0,143.4198,143.777,143.4005,143.6322,153716.0
2023-11-14 11:20:00,148.8,149.13,148.8,149.1,129471.0,143.6418,143.9604,143.6418,143.9314,129471.0
2023-11-14 11:30:00,149.11,149.25,148.58,148.6,134939.0,143.9411,144.0762,143.4295,143.4488,134939.0
2023-11-14 11:40:00,148.59,148.63,148.39,148.47,173799.0,143.4391,143.4777,143.246,143.3233,173799.0
2023-11-14 11:50:00,148.48,148.67,148.42,148.45,96700.0,143.3329,143.5163,143.275,143.304,96700.0
2023-11-14 12:00:00,148.45,148.56,148.31,148.46,130959.0,143.304,143.4101,143.1688,143.3136,130959.0
2023-11-14 12:10:00,148.47,148.62,148.46,148.51,81012.0,143.3233,143.4681,143.3136,143.3619,81012.0
2023-11-14 12:20:00,148.51,148.56,148.34,148.55,93136.0,143.3619,143.4101,143.1978,143.4005,93136.0
2023-11-14 12:30:00,148.56,148.61,148.49,148.6,51260.0,143.4101,143.4584,143.3426,143.4488,51260.0
2023-11-14 12:40:00,148.6,148.75,148.45,148.75,67936.0,143.4488,143.5936,143.304,143.5936,67936.0
2023-11-14 12:50:00,148.74,148.84,148.72,148.83,61348.0,143.5839,143.6804,143.5646,143.6708,61348.0
2023-11-14 13:00:00,148.85,149.05,148.85,148.92,102691.0,143.6901,143.8832,143.6901,143.7577,102691.0
2023-11-14 13:10:00,148.92,149.04,148.83,148.96,109526.0,143.7577,143.8735,143.6708,143.7963,109526.0
2023-11-14 13:20:00,148.96,149.08,148.91,149.02,131926.0,143.7963,143.9121,143.748,143.8542,131926.0
2023-11-14 13:30:00,149.02,149.13,148.68,148.7,121006.0,143.8542,143.9604,143.526,143.5453,121006.0
2023-11-14 13:40:00,148.7,148.75,148.44,148.54,78684.0,143.5453,143.5936,143.2943,143.3908,78684.0
2023-11-14 13:50:00,148.55,148.61,148.31,148.32,69159.0,143.4005,143.4584,143.1688,143.1785,69159.0
2023-11-14 14:00:00,148.31,148.34,148.18,148.24,76928.0,143.1688,143.1978,143.0433,143.1012,76928.0
2023-11-14 14:10:00,148.22,148.47,148.14,148.42,77806.0,143.0819,143.3233,143.0047,143.275,77806.0
2023-11-14 14:20:00,148.42,148.59,148.4,148.56,51993.0,143.275,143.4391,143.2557,143.4101,51993.0
2023-11-14 14:30:00,148.56,148.75,148.56,148.69,66508.0,143.4101,143.5936,143.4101,143.5356,66508.0
2023-11-14 14:40:00,148.68,148.93,148.68,148.92,70818.0,143.526,143.7673,143.526,143.7577,70818.0
2023-11-14 14:50:00,148.92,149.0,148.77,148.85,78325.0,143.7577,143.8349,143.6129,143.6901,78325.0
2023-11-14 15:00:00,148.85,148.92,148.78,148.9,76638.0,143.6901,143.7577,143.6225,143.7384,76638.0
2023-11-14 15:10:00,148.89,148.98,148.82,148.92,107614.0,143.7287,143.8156,143.6611,143.7577,107614.0
2023-11-14 15:20:00,148.92,148.98,148.88,148.95,109155.0,143.7577,143.8156,143.7191,143.7866,109155.0
2023-11-14 15:30:00,148.95,149.08,148.82,148.84,145006.0,143.7866,143.9121,143.6611,143.6804,145006.0
2023-11-14 15:40:00,148.84,148.92,148.55,148.55,229338.0,143.6804,143.7577,143.4005,143.4005,229338.0
2023-11-14 15:50:00,148.55,148.55,148.25,148.45,614587.0,143.4005,143.4005,143.1109,143.304,614587.0
2023-11-15 09:30:00,148.46,150.06,148.46,149.53,476996.0,143.3136,144.8581,143.3136,144.3465,476996.0
2023-11-15 09:40:00,149.55,149.56,149.06,149.11,179100.0,144.3658,144.3755,143.8928,143.9411,179100.0
2023-11-15 09:50:00,149.1,149.35,148.79,149.18,139541.0,143.9314,144.1728,143.6322,144.0087,139541.0
2023-11-15 10:00:00,149.18,149.25,148.88,149.21,77220.0,144.0087,144.0762,143.7191,144.0376,77220.0
2023-11-15 10:10:00,149.21,149.45,148.92,149.37,85958.0,144.0376,144.2693,143.7577,144.1921,85958.0
2023-11-15 10:20:00,149.37,149.53,149.27,149.43,100574.0,144.1921,144.3465,144.0955,144.25,100574.0
2023-11-15 10:30:00,149.43,149.74,149.42,149.62,84488.0,144.25,144.5492,144.2403,144.4334,84488.0
2023-11-15 10:40:00,149.63,149.87,149.57,149.86,95707.0,144.4431,144.6747,144.3851,144.6651,95707.0
2023-11-15 10:50:00,149.85,150.16,149.82,149.86,137485.0,144.6554,144.9547,144.6265,144.6651,137485.0
2023-11-15 11:00:00,149.85,150.04,149.7,149.76,112094.0,144.6554,144.8388,144.5106,144.5685,112094.0
2023-11-15 11:10:00,149.81,149.91,149.47,149.55,75267.0,144.6168,144.7133,144.2886,144.3658,75267.0
2023-11-15 11:20:00,149.55,149.67,149.46,149.56,80101.0,144.3658,144.4817,144.2789,144.3755,80101.0
2023-11-15 11:30:00,149.55,149.56,149.09,149.17,111658.0,144.3658,144.3755,143.9218,143.999,111658.0
2023-11-15 11:40:00,149.18,149.28,148.9,149.27,118688.0,144.0087,144.1052,143.7384,144.0955,118688.0
2023-11-15 11:50:00,149.28,149.44,149.2,149.38,175454.0,144.1052,144.2596,144.028,144.2017,175454.0
2023-11-15 12:00:00,149.36,149.5,149.3,149.3,207291.0,144.1824,144.3176,144.1245,144.1245,207291.0
2023-11-15 12:10:00,149.3,149.57,149.21,149.53,117094.0,144.1245,144.3851,144.0376,144.3465,117094.0
2023-11-15 12:20:00,149.53,149.65,149.44,149.61,66759.0,144.3465,144.4624,144.2596,144.4237,66759.0
2023-11-15 12:30:00,149.59,149.8,149.56,149.74,54170.0,144.4044,144.6072,144.3755,144.5492,54170.0
2023-11-15 12:40:00,149.73,149.76,149.54,149.69,76376.0,144.5396,144.5685,144.3562,144.501,76376.0
2023-11-15 12:50:00,149.69,149.72,149.52,149.58,65381.0,144.501,144.5299,144.3369,144.3948,65381.0
2023-11-15 13:00:00,149.57,149.7,149.42,149.57,100825.0,144.3851,144.5106,144.2403,144.3851,100825.0
2023-11-15 13:10:00,149.56,149.7,149.48,149.69,83349.0,144.3755,144.5106,144.2983,144.501,83349.0
2023-11-15 13:20:00,149.68,149.71,149.58,149.68,46027.0,144.4913,144.5203,144.3948,144.4913,46027.0
2023-11-15 13:30:00,149.66,149.81,149.64,149.73,44114.0,144.472,144.6168,144.4527,144.5396,44114.0
2023-11-15 13:40:00,149.73,149.76,149.69,149.75,43892.0,144.5396,144.5685,144.501,144.5589,43892.0
2023-11-15 13:50:00,149.76,149.85,149.67,149.69,49923.0,144.5685,144.6554,144.4817,144.501,49923.0
2023-11-15 14:00:00,149.69,149.84,149.69,149.81,80544.0,144.501,144.6458,144.501,144.6168,80544.0
2023-11-15 14:10:00,149.81,149.81,149.62,149.71,48712.0,144.6168,144.6168,144.4334,144.5203,48712.0
2023-11-15 14:20:00,149.71,149.74,149.6,149.63,127685.0,144.5203,144.5492,144.4141,144.4431,127685.0
2023-11-15 14:30:00,149.64,149.93,149.59,149.92,65045.0,144.4527,144.7327,144.4044,144.723,65045.0
2023-11-15 14:40:00,149.92,150.01,149.78,149.8,68200.0,144.723,144.8099,144.5879,144.6072,68200.0
2023-11-15 14:50:00,149.81,149.83,149.69,149.76,53183.0,144.6168,144.6361,144.501,144.5685,53183.0
2023-11-15 15:00:00,149.76,149.87,149.71,149.78,70345.0,144.5685,144.6747,144.5203,144.5879,70345.0
2023-11-15 15:10:00,149.82,149.97,149.79,149.94,52126.0,144.6265,144.7713,144.5975,144.7423,52126.0
2023-11-15 15:20:00,149.93,150.0,149.81,149.99,64310.0,144.7327,144.8002,144.6168,144.7906,64310.0
2023-11-15 15:30:00,150.0,150.14,149.93,149.95,115991.0,144.8002,144.9354,144.7327,144.752,115991.0
2023-11-15 15:40:00,149.94,150.03,149.58,149.58,153854.0,144.7423,144.8292,144.3948,144.3948,153854.0
2023-11-15 15:50:00,149.58,149.87,149.51,149.75,550905.0,144.3948,144.6747,144.3272,144.5589,550905.0
2023-11-16 09:30:00,150.09,150.9,150.09,150.83,270340.0,144.8871,145.669,144.8871,145.6015,270340.0
2023-11-16 09:40:00,150.81,151.03,150.57,150.71,180901.0,145.5822,145.7945,145.3505,145.4856,180901.0
2023-11-16 09:50:00,150.7,150.89,150.46,150.6,156395.0,145.476,145.6594,145.2443,145.3794,156395.0
2023-11-16 10:00:00,150.65,150.87,150.31,150.73,150506.0,145.4277,145.6401,145.0995,145.5049,150506.0
2023-11-16 10:10:00,150.72,150.85,150.33,150.52,187904.0,145.4953,145.6208,145.1188,145.3022,187904.0
2023-11-16 10:20:00,150.53,151.02,150.53,150.93,212553.0,145.3119,145.7849,145.3119,145.698,212553.0
2023-11-16 10:30:00,150.93,150.94,150.54,150.67,109368.0,145.698,145.7076,145.3215,145.447,109368.0
2023-11-16 10:40:00,150.66,150.84,150.44,150.84,173208.0,145.4374,145.6111,145.225,145.6111,173208.0
2023-11-16 10:50:00,150.84,150.84,150.45,150.5,148686.0,145.6111,145.6111,145.2346,145.2829,148686.0
2023-11-16 11:00:00,150.49,150.61,150.36,150.47,107596.0,145.2732,145.3891,145.1478,145.2539,107596.0
2023-11-16 11:10:00,150.44,150.67,150.34,150.45,131357.0,145.225,145.447,145.1284,145.2346,131357.0
2023-11-16 11:20:00,150.44,150.49,150.27,150.41,101801.0,145.225,145.2732,145.0609,145.196,101801.0
2023-11-16 11:30:00,150.43,150.54,150.31,150.53,97864.0,145.2153,145.3215,145.0995,145.3119,97864.0
2023-11-16 11:40:00,150.55,150.57,150.27,150.46,104520.0,145.3312,145.3505,145.0609,145.2443,104520.0
2023-11-16 11:50:00,150.46,150.54,150.41,150.53,75266.0,145.2443,145.3215,145.196,145.3119,75266.0
2023-11-16 12:00:00,150.54,150.81,150.53,150.74,102546.0,145.3215,145.5822,145.3119,145.5146,102546.0
2023-11-16 12:10:00,150.74,150.85,150.61,150.81,76484.0,145.5146,145.6208,145.3891,145.5822,76484.0
2023-11-16 12:20:00,150.81,150.87,150.73,150.8,63229.0,145.5822,145.6401,145.5049,145.5725,63229.0
2023-11-16 12:30:00,150.79,150.86,150.69,150.8,93974.0,145.5628,145.6304,145.4663,145.5725,93974.0
2023-11-16 12:40:00,150.79,150.85,150.69,150.74,87639.0,145.5628,145.6208,145.4663,145.5146,87639.0
2023-11-16 12:50:00,150.73,150.75,150.5,150.61,78319.0,145.5049,145.5242,145.2829,145.3891,78319.0
2023-11-16 13:00:00,150.61,150.7,150.39,150.44,90716.0,145.3891,145.476,145.1767,145.225,90716.0
2023-11-16 13:10:00,150.45,150.64,150.36,150.45,113573.0,145.2346,145.418,145.1478,145.2346,113573.0
2023-11-16 13:20:00,150.41,150.69,150.32,150.5,78618.0,145.196,145.4663,145.1091,145.2829,78618.0
2023-11-16 13:30:00,150.5,150.62,150.47,150.5,67609.0,145.2829,145.3987,145.2539,145.2829,67609.0
2023-11-16 13:40:00,150.5,150.5,150.25,150.3,90043.0,145.2829,145.2829,145.0416,145.0898,90043.0
2023-11-16 13:50:00,150.3,150.47,150.29,150.46,60254.0,145.0898,145.2539,145.0802,145.2443,60254.0
2023-11-16 14:00:00,150.47,150.67,150.43,150.55,54657.0,145.2539,145.447,145.2153,145.3312,54657.0
2023-11-16 14:10:00,150.57,150.57,150.36,150.46,47924.0,145.3505,145.3505,145.1478,145.2443,47924.0
2023-11-16 14:20:00,150.45,150.47,150.33,150.36,60431.0,145.2346,145.2539,145.1188,145.1478,60431.0
2023-11-16 14:30:00,150.36,150.63,150.36,150.57,41288.0,145.1478,145.4084,145.1478,145.3505,41288.0
2023-11-16 14:40:00,150.57,150.68,150.56,150.64,61673.0,145.3505,145.4567,145.3408,145.418,61673.0
2023-11-16 14:50:00,150.64,150.76,150.52,150.66,78273.0,145.418,145.5339,145.3022,145.4374,78273.0
2023-11-16 15:00:00,150.66,150.82,150.65,150.81,62488.0,145.4374,145.5918,145.4277,145.5822,62488.0
2023-11-16 15:10:00,150.81,150.88,150.71,150.85,101595.0,145.5822,145.6497,145.4856,145.6208,101595.0
2023-11-16 15:20:00,150.88,151.07,150.87,151.02,80801.0,145.6497,145.8331,145.6401,145.7849,80801.0
2023-11-16 15:30:00,151.02,151.22,150.99,151.17,167812.0,145.7849,145.9779,145.7559,145.9297,167812.0
2023-11-16 15:40:00,151.16,151.32,151.05,151.19,241742.0,145.92,146.0745,145.8138,145.949,241742.0
2023-11-16 15:50:00,151.21,151.53,151.18,151.42,599727.0,145.9683,146.2772,145.9393,146.171,599727.0
2023-11-17 09:30:00,152.16,152.38,151.54,152.33,672383.0,146.8854,147.0977,146.2868,147.0495,672383.0
2023-11-17 09:40:00,152.33,152.39,151.98,152.25,106623.0,147.0495,147.1074,146.7116,146.9722,106623.0
2023-11-17 09:50:00,152.25,152.68,152.19,152.62,142519.0,146.9722,147.3873,146.9143,147.3294,142519.0
2023-11-17 10:00:00,152.59,152.73,152.22,152.31,143330.0,147.3004,147.4356,146.9433,147.0302,143330.0
2023-11-17 10:10:00,152.3,152.56,152.18,152.36,115512.0,147.0205,147.2715,146.9047,147.0784,115512.0
2023-11-17 10:20:00,152.37,152.59,152.31,152.56,88408.0,147.0881,147.3004,147.0302,147.2715,88408.0
2023-11-17 10:30:00,152.55,152.57,152.22,152.44,76165.0,147.2618,147.2811,146.9433,147.1556,76165.0
2023-11-17 10:40:00,152.44,152.47,152.24,152.27,52401.0,147.1556,147.1846,146.9626,146.9915,52401.0
2023-11-17 10:50:00,152.26,152.27,152.01,152.02,75669.0,146.9819,146.9915,146.7406,146.7502,75669.0
2023-11-17 11:00:00,152.0,152.2,151.93,152.2,124227.0,146.7309,146.924,146.6633,146.924,124227.0
2023-11-17 11:10:00,152.24,152.38,152.14,152.34,83595.0,146.9626,147.0977,146.866,147.0591,83595.0
2023-11-17 11:20:00,152.36,152.49,152.27,152.27,63054.0,147.0784,147.2039,146.9915,146.9915,63054.0
2023-11-17 11:30:00,152.27,152.48,152.21,152.37,50623.0,146.9915,147.1943,146.9336,147.0881,50623.0
2023-11-17 11:40:00,152.34,152.44,152.25,152.42,51924.0,147.0591,147.1556,146.9722,147.1363,51924.0
2023-11-17 11:50:00,152.43,152.54,152.38,152.53,45740.0,147.146,147.2522,147.0977,147.2425,45740.0
2023-11-17 12:00:00,152.52,152.55,152.37,152.52,135430.0,147.2329,147.2618,147.0881,147.2329,135430.0
2023-11-17 12:10:00,152.54,152.65,152.51,152.51,66458.0,147.2522,147.3584,147.2232,147.2232,66458.0
2023-11-17 12:20:00,152.52,152.55,152.42,152.55,62351.0,147.2329,147.2618,147.1363,147.2618,62351.0
2023-11-17 12:30:00,152.57,152.57,152.37,152.38,96548.0,147.2811,147.2811,147.0881,147.0977,96548.0
2023-11-17 12:40:00,152.37,152.44,152.24,152.34,44735.0,147.0881,147.1556,146.9626,147.0591,44735.0
2023-11-17 12:50:00,152.34,152.48,152.33,152.47,53281.0,147.0591,147.1943,147.0495,147.1846,53281.0
2023-11-17 13:00:00,152.48,152.49,152.3,152.35,83728.0,147.1943,147.2039,147.0205,147.0688,83728.0
2023-11-17 13:10:00,152.35,152.37,152.22,152.24,58688.0,147.0688,147.0881,146.9433,146.9626,58688.0
2023-11-17 13:20:00,152.25,152.3,152.11,152.16,68915.0,146.9722,147.0205,146.8371,146.8854,68915.0
2023-11-17 13:30:00,152.17,152.34,152.17,152.31,66636.0,146.895,147.0591,146.895,147.0302,66636.0
2023-11-17 13:40:00,152.31,152.5,152.31,152.47,59720.0,147.0302,147.2136,147.0302,147.1846,59720.0
2023-11-17 13:50:00,152.46,152.56,152.41,152.52,55721.0,147.175,147.2715,147.1267,147.2329,55721.0
2023-11-17 14:00:00,152.53,152.53,152.34,152.4,60720.0,147.2425,147.2425,147.0591,147.117,60720.0
2023-11-17 14:10:00,152.41,152.47,152.31,152.36,70020.0,147.1267,147.1846,147.0302,147.0784,70020.0
2023-11-17 14:20:00,152.37,152.38,152.27,152.3,73733.0,147.0881,147.0977,146.9915,147.0205,73733.0
2023-11-17 14:30:00,152.3,152.46,152.24,152.37,107913.0,147.0205,147.175,146.9626,147.0881,107913.0
2023-11-17 14:40:00,152.36,152.44,152.29,152.39,60052.0,147.0784,147.1556,147.0108,147.1074,60052.0
2023-11-17 14:50:00,152.38,152.45,152.35,152.38,63106.0,147.0977,147.1653,147.0688,147.0977,63106.0
2023-11-17 15:00:00,152.39,152.56,152.39,152.42,73433.0,147.1074,147.2715,147.1074,147.1363,73433.0
2023-11-17 15:10:00,152.43,152.43,152.34,152.4,67555.0,147.146,147.146,147.0591,147.117,67555.0
2023-11-17 15:20:00,152.39,152.72,152.39,152.61,136900.0,147.1074,147.4259,147.1074,147.3198,136900.0
2023-11-17 15:30:00,152.61,152.63,152.37,152.56,133488.0,147.3198,147.3391,147.0881,147.2715,133488.0
2023-11-17 15:40:00,152.55,152.58,152.38,152.43,138203.0,147.2618,147.2908,147.0977,147.146,138203.0
2023-11-17 15:50:00,152.43,152.86,152.43,152.84,513932.0,147.146,147.5611,147.146,147.5418,513932.0
2023-11-20 09:30:00,152.08,152.45,151.92,152.24,348624.0,146.8081,147.1653,146.6537,146.9626,348624.0
2023-11-20 09:40:00,152.24,152.83,152.22,152.43,157611.0,146.9626,147.5321,146.9433,147.146,157611.0
2023-11-20 09:50:00,152.43,152.72,152.36,152.64,128947.0,147.146,147.4259,147.0784,147.3487,128947.0
2023-11-20 10:00:00,152.64,152.64,152.27,152.6,122149.0,147.3487,147.3487,146.9915,147.3101,122149.0
2023-11-20 10:10:00,152.58,152.59,152.37,152.42,80960.0,147.2908,147.3004,147.0881,147.1363,80960.0
2023-11-20 10:20:00,152.41,152.9,152.35,152.87,96407.0,147.1267,147.5997,147.0688,147.5707,96407.0
2023-11-20 10:30:00,152.87,152.9,152.69,152.7,79191.0,147.5707,147.5997,147.397,147.4066,79191.0
2023-11-20 10:40:00,152.7,153.09,152.66,152.96,103275.0,147.4066,147.7831,147.368,147.6576,103275.0
2023-11-20 10:50:00,152.95,152.96,152.7,152.77,51169.0,147.648,147.6576,147.4066,147.4742,51169.0
2023-11-20 11:00:00,152.8,152.9,152.71,152.87,54007.0,147.5032,147.5997,147.4163,147.5707,54007.0
2023-11-20 11:10:00,152.87,152.98,152.81,152.93,62852.0,147.5707,147.6769,147.5128,147.6287,62852.0
2023-11-20 11:20:00,152.95,153.03,152.82,152.86,70650.0,147.648,147.7252,147.5225,147.5611,70650.0
2023-11-20 11:30:00,152.86,152.89,152.67,152.82,101624.0,147.5611,147.59,147.3777,147.5225,101624.0
2023-11-20 11:40:00,152.83,152.92,152.69,152.9,57761.0,147.5321,147.619,147.397,147.5997,57761.0
2023-11-20 11:50:00,152.9,153.04,152.85,153.0,49304.0,147.5997,147.7348,147.5514,147.6962,49304.0
2023-11-20 12:00:00,153.0,153.03,152.89,152.97,69898.0,147.6962,147.7252,147.59,147.6673,69898.0
2023-11-20 12:10:00,152.97,153.0,152.86,152.97,46883.0,147.6673,147.6962,147.5611,147.6673,46883.0
2023-11-20 12:20:00,152.99,153.02,152.91,152.99,47143.0,147.6866,147.7155,147.6094,147.6866,47143.0
2023-11-20 12:30:00,152.99,153.03,152.91,152.91,34568.0,147.6866,147.7252,147.6094,147.6094,34568.0
2023-11-20 12:40:00,152.91,152.94,152.75,152.91,44248.0,147.6094,147.6383,147.4549,147.6094,44248.0
2023-11-20 12:50:00,152.91,152.94,152.82,152.86,43584.0,147.6094,147.6383,147.5225,147.5611,43584.0
2023-11-20 13:00:00,152.86,153.2,152.84,153.03,60393.0,147.5611,147.8893,147.5418,147.7252,60393.0
2023-11-20 13:10:00,153.03,153.09,152.99,153.05,58312.0,147.7252,147.7831,147.6866,147.7445,58312.0
2023-11-20 13:20:00,153.07,153.12,152.98,153.02,63030.0,147.7638,147.8121,147.6769,147.7155,63030.0
2023-11-20 13:30:00,153.03,153.13,153.03,153.07,48958.0,147.7252,147.8217,147.7252,147.7638,48958.0
2023-11-20 13:40:00,153.08,153.18,153.05,153.06,56986.0,147.7735,147.87,147.7445,147.7542,56986.0
2023-11-20 13:50:00,153.06,153.22,153.05,153.21,54831.0,147.7542,147.9086,147.7445,147.899,54831.0
2023-11-20 14:00:00,153.2,153.36,153.19,153.35,52782.0,147.8893,148.0438,147.8796,148.0341,52782.0
2023-11-20 14:10:00,153.36,153.4,153.29,153.33,54495.0,148.0438,148.0824,147.9762,148.0148,54495.0
2023-11-20 14:20:00,153.34,153.48,153.34,153.45,55680.0,148.0244,148.1596,148.0244,148.1306,55680.0
2023-11-20 14:30:00,153.43,153.46,153.38,153.46,45038.0,148.1113,148.1403,148.0631,148.1403,45038.0
2023-11-20 14:40:00,153.46,153.59,153.44,153.53,58162.0,148.1403,148.2658,148.121,148.2079,58162.0
2023-11-20 14:50:00,153.53,153.65,153.52,153.52,47667.0,148.2079,148.3237,148.1982,148.1982,47667.0
2023-11-20 15:00:00,153.52,153.64,153.52,153.64,62312.0,148.1982,148.314,148.1982,148.314,62312.0
2023-11-20 15:10:00,153.64,153.73,153.61,153.66,52622.0,148.314,148.4009,148.2851,148.3334,52622.0
2023-11-20 15:20:00,153.66,153.75,153.56,153.72,59777.0,148.3334,148.4202,148.2368,148.3913,59777.0
2023-11-20 15:30:00,153.72,153.72,153.59,153.69,72371.0,148.3913,148.3913,148.2658,148.3623,72371.0
2023-11-20 15:40:00,153.69,153.75,153.53,153.55,118105.0,148.3623,148.4202,148.2079,148.2272,118105.0
2023-11-20 15:50:00,153.52,153.52,153.1,153.29,498147.0,148.1982,148.1982,147.7928,147.9762,498147.0
2023-11-21 09:30:00,153.2,153.49,152.64,152.65,297570.0,147.8893,148.1692,147.3487,147.3584,297570.0
2023-11-21 09:40:00,152.67,152.92,152.57,152.85,109687.0,147.3777,147.619,147.2811,147.5514,109687.0
2023-11-21 09:50:00,152.86,153.02,152.79,152.87,129499.0,147.5611,147.7155,147.4935,147.5707,129499.0
2023-11-21 10:00:00,152.89,153.06,152.77,153.02,102875.0,147.59,147.7542,147.4742,147.7155,102875.0
2023-11-21 10:10:00,153.04,153.31,152.96,153.29,95558.0,147.7348,147.9955,147.6576,147.9762,95558.0
2023-11-21 10:20:00,153.29,153.35,153.16,153.21,88432.0,147.9762,148.0341,147.8507,147.899,88432.0
2023-11-21 10:30:00,153.22,153.45,152.9,153.21,256193.0,147.9086,148.1306,147.5997,147.899,256193.0
2023-11-21 10:40:00,153.21,153.46,153.21,153.41,144978.0,147.899,148.1403,147.899,148.092,144978.0
2023-11-21 10:50:00,153.41,153.48,153.3,153.41,97497.0,148.092,148.1596,147.9858,148.092,97497.0
2023-11-21 11:00:00,153.41,153.63,153.36,153.53,104390.0,148.092,148.3044,148.0438,148.2079,104390.0
2023-11-21 11:10:00,153.53,153.53,153.29,153.34,68634.0,148.2079,148.2079,147.9762,148.0244,68634.0
2023-11-21 11:20:00,153.34,153.52,153.21,153.21,116808.0,148.0244,148.1982,147.899,147.899,116808.0
2023-11-21 11:30:00,153.21,153.39,153.18,153.22,63749.0,147.899,148.0727,147.87,147.9086,63749.0
2023-11-21 11:40:00,153.22,153.27,153.13,153.26,68809.0,147.9086,147.9569,147.8217,147.9472,68809.0
2023-11-21 11:50:00,153.27,153.29,153.1,153.12,87060.0,147.9569,147.9762,147.7928,147.8121,87060.0
2023-11-21 12:00:00,153.12,153.19,153.03,153.1,82830.0,147.8121,147.8796,147.7252,147.7928,82830.0
2023-11-21 12:10:00,153.09,153.21,152.98,153.1,72838.0,147.7831,147.899,147.6769,147.7928,72838.0
2023-11-21 12:20:00,153.08,153.09,152.92,153.01,67187.0,147.7735,147.7831,147.619,147.7059,67187.0
2023-11-21 12:30:00,153.02,153.08,152.92,152.95,60567.0,147.7155,147.7735,147.619,147.648,60567.0
2023-11-21 12:40:00,152.96,153.01,152.87,153.0,49998.0,147.6576,147.7059,147.5707,147.6962,49998.0
2023-11-21 12:50:00,152.99,153.11,152.9,153.09,67901.0,147.6866,147.8024,147.5997,147.7831,67901.0
2023-11-21 13:00:00,153.09,153.1,152.95,152.99,120009.0,147.7831,147.7928,147.648,147.6866,120009.0
2023-11-21 13:10:00,152.99,153.1,152.91,152.93,61160.0,147.6866,147.7928,147.6094,147.6287,61160.0
2023-11-21 13:20:00,152.93,152.94,152.81,152.89,38515.0,147.6287,147.6383,147.5128,147.59,38515.0
2023-11-21 13:30:00,152.89,153.09,152.85,153.09,72837.0,147.59,147.7831,147.5514,147.7831,72837.0
2023-11-21 13:40:00,153.09,153.2,153.04,153.18,50489.0,147.7831,147.8893,147.7348,147.87,50489.0
2023-11-21 13:50:00,153.17,153.19,153.07,153.11,67287.0,147.8603,147.8796,147.7638,147.8024,67287.0
2023-11-21 14:00:00,153.09,153.18,152.98,153.02,69957.0,147.7831,147.87,147.6769,147.7155,69957.0
2023-11-21 14:10:00,153.01,153.04,152.86,152.91,46834.0,147.7059,147.7348,147.5611,147.6094,46834.0
2023-11-21 14:20:00,152.92,152.99,152.85,152.92,61936.0,147.619,147.6866,147.5514,147.619,61936.0
2023-11-21 14:30:00,152.92,153.06,152.91,153.0,50374.0,147.619,147.7542,147.6094,147.6962,50374.0
2023-11-21 14:40:00,153.0,153.04,152.93,153.02,79711.0,147.6962,147.7348,147.6287,147.7155,79711.0
2023-11-21 14:50:00,153.01,153.11,152.92,153.11,97918.0,147.7059,147.8024,147.619,147.8024,97918.0
2023-11-21 15:00:00,153.11,153.24,153.1,153.1,81888.0,147.8024,147.9279,147.7928,147.7928,81888.0
2023-11-21 15:10:00,153.09,153.18,153.02,153.05,78701.0,147.7831,147.87,147.7155,147.7445,78701.0
2023-11-21 15:20:00,153.06,153.08,152.9,153.05,53973.0,147.7542,147.7735,147.5997,147.7445,53973.0
2023-11-21 15:30:00,153.04,153.17,153.0,153.15,105174.0,147.7348,147.8603,147.6962,147.841,105174.0
2023-11-21 15:40:00,153.15,153.2,153.0,153.16,119763.0,147.841,147.8893,147.6962,147.8507,119763.0
2023-11-21 15:50:00,153.15,153.18,152.89,152.96,480937.0,147.841,147.87,147.59,147.6576,480937.0
2023-11-22 09:30:00,153.41,153.59,152.9,153.3,236141.0,148.092,148.2658,147.5997,147.9858,236141.0
2023-11-22 09:40:00,153.32,153.46,153.16,153.27,76787.0,148.0051,148.1403,147.8507,147.9569,76787.0
2023-11-22 09:50:00,153.28,153.64,153.27,153.41,99990.0,147.9665,148.314,147.9569,148.092,99990.0
2023-11-22 10:00:00,153.39,153.65,153.22,153.56,74720.0,148.0727,148.3237,147.9086,148.2368,74720.0
2023-11-22 10:10:00,153.55,153.87,153.47,153.77,109678.0,148.2272,148.5361,148.1499,148.4395,109678.0
2023-11-22 10:20:00,153.77,153.88,153.71,153.77,133280.0,148.4395,148.5457,148.3816,148.4395,133280.0
2023-11-22 10:30:00,153.78,153.79,153.54,153.65,63356.0,148.4492,148.4588,148.2175,148.3237,63356.0
2023-11-22 10:40:00,153.64,153.65,153.5,153.51,67581.0,148.314,148.3237,148.1789,148.1886,67581.0
2023-11-22 10:50:00,153.5,153.62,153.39,153.42,132277.0,148.1789,148.2947,148.0727,148.1017,132277.0
2023-11-22 11:00:00,153.42,153.61,153.41,153.49,47430.0,148.1017,148.2851,148.092,148.1692,47430.0
2023-11-22 11:10:00,153.5,153.67,153.46,153.61,52530.0,148.1789,148.343,148.1403,148.2851,52530.0
2023-11-22 11:20:00,153.6,153.65,153.43,153.49,76625.0,148.2754,148.3237,148.1113,148.1692,76625.0
2023-11-22 11:30:00,153.5,153.67,153.33,153.35,90261.0,148.1789,148.343,148.0148,148.0341,90261.0
2023-11-22 11:40:00,153.35,153.51,153.31,153.37,52397.0,148.0341,148.1886,147.9955,148.0534,52397.0
2023-11-22 11:50:00,153.41,153.61,153.34,153.58,46031.0,148.092,148.2851,148.0244,148.2561,46031.0
2023-11-22 12:00:00,153.58,153.7,153.53,153.65,57109.0,148.2561,148.372,148.2079,148.3237,57109.0
2023-11-22 12:10:00,153.68,153.69,153.43,153.48,43127.0,148.3527,148.3623,148.1113,148.1596,43127.0
2023-11-22 12:20:00,153.49,153.66,153.47,153.52,61581.0,148.1692,148.3334,148.1499,148.1982,61581.0
2023-11-22 12:30:00,153.5,153.51,153.31,153.38,53127.0,148.1789,148.1886,147.9955,148.0631,53127.0
2023-11-22 12:40:00,153.37,153.37,153.22,153.31,57877.0,148.0534,148.0534,147.9086,147.9955,57877.0
2023-11-22 12:50:00,153.3,153.4,153.26,153.32,31346.0,147.9858,148.0824,147.9472,148.0051,31346.0
2023-11-22 13:00:00,153.34,153.42,153.27,153.3,30170.0,148.0244,148.1017,147.9569,147.9858,30170.0
2023-11-22 13:10:00,153.29,153.3,153.08,153.12,51623.0,147.9762,147.9858,147.7735,147.8121,51623.0
2023-11-22 13:20:00,153.12,153.2,153.09,153.15,31887.0,147.8121,147.8893,147.7831,147.841,31887.0
2023-11-22 13:30:00,153.17,153.17,153.0,153.1,43744.0,147.8603,147.8603,147.6962,147.7928,43744.0
2023-11-22 13:40:00,153.09,153.19,153.06,153.16,28653.0,147.7831,147.8796,147.7542,147.8507,28653.0
2023-11-22 13:50:00,153.16,153.22,153.09,153.1,50513.0,147.8507,147.9086,147.7831,147.7928,50513.0
2023-11-22 14:00:00,153.1,153.3,153.1,153.27,52921.0,147.7928,147.9858,147.7928,147.9569,52921.0
2023-11-22 14:10:00,153.28,153.29,153.17,153.24,41665.0,147.9665,147.9762,147.8603,147.9279,41665.0
2023-11-22 14:20:00,153.24,153.28,153.21,153.27,34297.0,147.9279,147.9665,147.899,147.9569,34297.0
2023-11-22 14:30:00,153.28,153.32,153.04,153.08,51272.0,147.9665,148.0051,147.7348,147.7735,51272.0
2023-11-22 14:40:00,153.07,153.24,153.01,153.23,58963.0,147.7638,147.9279,147.7059,147.9183,58963.0
2023-11-22 14:50:00,153.23,153.32,153.2,153.21,49637.0,147.9183,148.0051,147.8893,147.899,49637.0
2023-11-22 15:00:00,153.2,153.3,153.15,153.21,72993.0,147.8893,147.9858,147.841,147.899,72993.0
2023-11-22 15:10:00,153.22,153.28,153.18,153.26,48017.0,147.9086,147.9665,147.87,147.9472,48017.0
2023-11-22 15:20:00,153.26,153.43,153.17,153.41,65389.0,147.9472,148.1113,147.8603,148.092,65389.0
2023-11-22 15:30:00,153.41,153.45,153.37,153.44,62137.0,148.092,148.1306,148.0534,148.121,62137.0
2023-11-22 15:40:00,153.43,153.48,153.35,153.37,82266.0,148.1113,148.1596,148.0341,148.0534,82266.0
2023-11-22 15:50:00,153.35,153.44,153.26,153.33,339382.0,148.0341,148.121,147.9472,148.0148,339382.0
2023-11-24 09:30:00,153.59,153.88,153.5,153.81,178361.0,148.2658,148.5457,148.1789,148.4782,178361.0
2023-11-24 09:40:00,153.83,153.92,153.62,153.89,89316.0,148.4975,148.5843,148.2947,148.5554,89316.0
2023-11-24 09:50:00,153.9,153.95,153.65,153.94,149051.0,148.565,148.6133,148.3237,148.6036,149051.0
2023-11-24 10:00:00,153.93,154.04,153.79,153.87,150791.0,148.594,148.7002,148.4588,148.5361,150791.0
2023-11-24 10:10:00,153.88,154.13,153.78,153.98,85651.0,148.5457,148.7871,148.4492,148.6423,85651.0
2023-11-24 10:20:00,153.97,154.31,153.95,154.19,120298.0,148.6326,148.9608,148.6133,148.845,120298.0
2023-11-24 10:30:00,154.21,154.32,154.16,154.21,85311.0,148.8643,148.9705,148.816,148.8643,85311.0
2023-11-24 10:40:00,154.2,154.44,154.17,154.27,98704.0,148.8546,149.0863,148.8257,148.9222,98704.0
2023-11-24 10:50:00,154.28,154.42,154.25,154.31,90281.0,148.9319,149.067,148.9029,148.9608,90281.0
2023-11-24 11:00:00,154.32,154.32,154.02,154.05,87633.0,148.9705,148.9705,148.6809,148.7098,87633.0
2023-11-24 11:10:00,154.03,154.15,153.88,153.93,97089.0,148.6905,148.8064,148.5457,148.594,97089.0
2023-11-24 11:20:00,153.93,153.97,153.69,153.86,88395.0,148.594,148.6326,148.3623,148.5264,88395.0
2023-11-24 11:30:00,153.85,153.91,153.63,153.67,58867.0,148.5168,148.5747,148.3044,148.343,58867.0
2023-11-24 11:40:00,153.68,153.73,153.47,153.5,78074.0,148.3527,148.4009,148.1499,148.1789,78074.0
2023-11-24 11:50:00,153.5,153.53,153.32,153.43,68550.0,148.1789,148.2079,148.0051,148.1113,68550.0
2023-11-24 12:00:00,153.44,153.5,153.32,153.36,74481.0,148.121,148.1789,148.0051,148.0438,74481.0
2023-11-24 12:10:00,153.35,153.43,153.27,153.39,91846.0,148.0341,148.1113,147.9569,148.0727,91846.0
2023-11-24 12:20:00,153.4,153.49,153.3,153.3,80284.0,148.0824,148.1692,147.9858,147.9858,80284.0
2023-11-24 12:30:00,153.28,153.67,153.28,153.66,89921.0,147.9665,148.343,147.9665,148.3334,89921.0
2023-11-24 12:40:00,153.67,153.68,153.56,153.57,71464.0,148.343,148.3527,148.2368,148.2465,71464.0
2023-11-24 12:50:00,153.55,153.62,153.44,153.52,156713.0,148.2272,148.2947,148.121,148.1982,156713.0
2023-11-27 09:30:00,153.43,153.53,152.9,152.91,204415.0,148.1113,148.2079,147.5997,147.6094,204415.0
2023-11-27 09:40:00,152.93,153.05,152.74,152.93,124468.0,147.6287,147.7445,147.4452,147.6287,124468.0
2023-11-27 09:50:00,152.93,153.4,152.89,153.22,211933.0,147.6287,148.0824,147.59,147.9086,211933.0
2023-11-27 10:00:00,153.23,153.3,153.0,153.07,81126.0,147.9183,147.9858,147.6962,147.7638,81126.0
2023-11-27 10:10:00,153.08,153.22,152.84,152.85,90992.0,147.7735,147.9086,147.5418,147.5514,90992.0
2023-11-27 10:20:00,152.86,153.06,152.83,152.97,69351.0,147.5611,147.7542,147.5321,147.6673,69351.0
2023-11-27 10:30:00,152.97,153.14,152.86,152.94,93807.0,147.6673,147.8314,147.5611,147.6383,93807.0
2023-11-27 10:40:00,152.94,153.11,152.88,152.91,76906.0,147.6383,147.8024,147.5804,147.6094,76906.0
2023-11-27 10:50:00,152.91,153.01,152.82,152.83,70735.0,147.6094,147.7059,147.5225,147.5321,70735.0
2023-11-27 11:00:00,152.83,153.01,152.73,153.0,99255.0,147.5321,147.7059,147.4356,147.6962,99255.0
2023-11-27 11:10:00,153.01,153.09,152.95,153.04,52926.0,147.7059,147.7831,147.648,147.7348,52926.0
2023-11-27 11:20:00,153.04,153.12,152.95,153.11,77360.0,147.7348,147.8121,147.648,147.8024,77360.0
2023-11-27 11:30:00,153.11,153.17,152.94,152.95,57381.0,147.8024,147.8603,147.6383,147.648,57381.0
2023-11-27 11:40:00,152.96,153.0,152.78,152.89,107722.0,147.6576,147.6962,147.4839,147.59,107722.0
2023-11-27 11:50:00,152.9,153.0,152.79,152.82,59721.0,147.5997,147.6962,147.4935,147.5225,59721.0
2023-11-27 12:00:00,152.82,152.86,152.76,152.82,46226.0,147.5225,147.5611,147.4646,147.5225,46226.0
2023-11-27 12:10:00,152.81,152.9,152.75,152.81,72210.0,147.5128,147.5997,147.4549,147.5128,72210.0
2023-11-27 12:20:00,152.81,152.87,152.71,152.84,54898.0,147.5128,147.5707,147.4163,147.5418,54898.0
2023-11-27 12:30:00,152.83,152.91,152.79,152.85,55796.0,147.5321,147.6094,147.4935,147.5514,55796.0
2023-11-27 12:40:00,152.86,152.92,152.83,152.88,58245.0,147.5611,147.619,147.5321,147.5804,58245.0
2023-11-27 12:50:00,152.87,152.87,152.78,152.81,44992.0,147.5707,147.5707,147.4839,147.5128,44992.0
2023-11-27 13:00:00,152.81,152.84,152.71,152.75,38368.0,147.5128,147.5418,147.4163,147.4549,38368.0
2023-11-27 13:10:00,152.75,152.89,152.75,152.83,41077.0,147.4549,147.59,147.4549,147.5321,41077.0
2023-11-27 13:20:00,152.81,152.87,152.74,152.78,37788.0,147.5128,147.5707,147.4452,147.4839,37788.0
2023-11-27 13:30:00,152.78,152.97,152.74,152.86,79144.0,147.4839,147.6673,147.4452,147.5611,79144.0
2023-11-27 13:40:00,152.85,152.97,152.82,152.97,53892.0,147.5514,147.6673,147.5225,147.6673,53892.0
2023-11-27 13:50:00,152.96,153.11,152.96,153.08,60840.0,147.6576,147.8024,147.6576,147.7735,60840.0
2023-11-27 14:00:00,153.08,153.23,153.07,153.18,48572.0,147.7735,147.9183,147.7638,147.87,48572.0
2023-11-27 14:10:00,153.18,153.19,153.02,153.04,61298.0,147.87,147.8796,147.7155,147.7348,61298.0
2023-11-27 14:20:00,153.04,153.06,152.93,152.98,57193.0,147.7348,147.7542,147.6287,147.6769,57193.0
2023-11-27 14:30:00,152.99,153.02,152.92,153.0,56194.0,147.6866,147.7155,147.619,147.6962,56194.0
2023-11-27 14:40:00,152.99,153.07,152.83,153.03,48670.0,147.6866,147.7638,147.5321,147.7252,48670.0
2023-11-27 14:50:00,153.03,153.05,152.93,153.04,32001.0,147.7252,147.7445,147.6287,147.7348,32001.0
2023-11-27 15:00:00,153.05,153.15,153.04,153.12,51007.0,147.7445,147.841,147.7348,147.8121,51007.0
2023-11-27 15:10:00,153.13,153.23,153.05,153.18,59694.0,147.8217,147.9183,147.7445,147.87,59694.0
2023-11-27 15:20:00,153.18,153.2,153.04,153.06,76323.0,147.87,147.8893,147.7348,147.7542,76323.0
2023-11-27 15:30:00,153.06,153.27,153.04,153.19,96416.0,147.7542,147.9569,147.7348,147.8796,96416.0
2023-11-27 15:40:00,153.19,153.3,153.18,153.19,113097.0,147.8796,147.9858,147.87,147.8796,113097.0
2023-11-27 15:50:00,153.17,153.23,153.03,153.18,372166.0,147.8603,147.9183,147.7252,147.87,372166.0
2023-11-28 09:30:00,153.22,153.5,152.72,153.0,203264.0,147.9086,148.1789,147.4259,147.6962,203264.0
2023-11-28 09:40:00,152.99,153.55,152.99,153.33,99989.0,147.6866,148.2272,147.6866,148.0148,99989.0
2023-11-28 09:50:00,153.33,153.34,153.03,153.08,57547.0,148.0148,148.0244,147.7252,147.7735,57547.0
2023-11-28 10:00:00,153.07,153.2,152.91,153.16,89055.0,147.7638,147.8893,147.6094,147.8507,89055.0
2023-11-28 10:10:00,153.17,153.23,153.08,153.19,92589.0,147.8603,147.9183,147.7735,147.8796,92589.0
2023-11-28 10:20:00,153.18,153.25,153.1,153.19,69940.0,147.87,147.9376,147.7928,147.8796,69940.0
2023-11-28 10:30:00,153.19,153.33,153.09,153.24,62766.0,147.8796,148.0148,147.7831,147.9279,62766.0
2023-11-28 10:40:00,153.25,153.58,153.25,153.53,282847.0,147.9376,148.2561,147.9376,148.2079,282847.0
2023-11-28 10:50:00,153.55,153.87,153.54,153.76,124133.0,148.2272,148.5361,148.2175,148.4299,124133.0
2023-11-28 11:00:00,153.77,153.79,153.43,153.44,68644.0,148.4395,148.4588,148.1113,148.121,68644.0
2023-11-28 11:10:00,153.44,153.57,153.39,153.41,57228.0,148.121,148.2465,148.0727,148.092,57228.0
2023-11-28 11:20:00,153.41,153.55,153.35,153.45,65542.0,148.092,148.2272,148.0341,148.1306,65542.0
2023-11-28 11:30:00,153.44,153.73,153.43,153.67,75743.0,148.121,148.4009,148.1113,148.343,75743.0
2023-11-28 11:40:00,153.66,153.83,153.66,153.77,70921.0,148.3334,148.4975,148.3334,148.4395,70921.0
2023-11-28 11:50:00,153.78,153.78,153.65,153.7,53522.0,148.4492,148.4492,148.3237,148.372,53522.0
2023-11-28 12:00:00,153.71,153.71,153.53,153.6,71988.0,148.3816,148.3816,148.2079,148.2754,71988.0
2023-11-28 12:10:00,153.59,153.67,153.43,153.5,57987.0,148.2658,148.343,148.1113,148.1789,57987.0
2023-11-28 12:20:00,153.51,153.64,153.5,153.54,70654.0,148.1886,148.314,148.1789,148.2175,70654.0
2023-11-28 12:30:00,153.55,153.55,153.32,153.38,80960.0,148.2272,148.2272,148.0051,148.0631,80960.0
2023-11-28 12:40:00,153.37,153.38,153.19,153.24,60237.0,148.0534,148.0631,147.8796,147.9279,60237.0
2023-11-28 12:50:00,153.25,153.37,153.17,153.29,68174.0,147.9376,148.0534,147.8603,147.9762,68174.0
2023-11-28 13:00:00,153.28,153.33,153.05,153.22,111757.0,147.9665,148.0148,147.7445,147.9086,111757.0
2023-11-28 13:10:00,153.22,153.31,153.2,153.29,43189.0,147.9086,147.9955,147.8893,147.9762,43189.0
2023-11-28 13:20:00,153.3,153.43,153.23,153.39,49920.0,147.9858,148.1113,147.9183,148.0727,49920.0
2023-11-28 13:30:00,153.39,153.59,153.37,153.55,59061.0,148.0727,148.2658,148.0534,148.2272,59061.0
2023-11-28 13:40:00,153.55,153.57,153.44,153.46,77125.0,148.2272,148.2465,148.121,148.1403,77125.0
2023-11-28 13:50:00,153.46,153.5,153.27,153.31,52278.0,148.1403,148.1789,147.9569,147.9955,52278.0
2023-11-28 14:00:00,153.32,153.45,153.3,153.41,54212.0,148.0051,148.1306,147.9858,148.092,54212.0
2023-11-28 14:10:00,153.41,153.57,153.4,153.5,66485.0,148.092,148.2465,148.0824,148.1789,66485.0
2023-11-28 14:20:00,153.5,153.62,153.42,153.62,99509.0,148.1789,148.2947,148.1017,148.2947,99509.0
2023-11-28 14:30:00,153.61,153.69,153.45,153.62,103870.0,148.2851,148.3623,148.1306,148.2947,103870.0
2023-11-28 14:40:00,153.62,153.66,153.57,153.58,55806.0,148.2947,148.3334,148.2465,148.2561,55806.0
2023-11-28 14:50:00,153.57,153.67,153.57,153.64,59706.0,148.2465,148.343,148.2465,148.314,59706.0
2023-11-28 15:00:00,153.64,153.73,153.51,153.57,120383.0,148.314,148.4009,148.1886,148.2465,120383.0
2023-11-28 15:10:00,153.57,153.73,153.57,153.71,90032.0,148.2465,148.4009,148.2465,148.3816,90032.0
2023-11-28 15:20:00,153.7,153.73,153.51,153.71,81841.0,148.372,148.4009,148.1886,148.3816,81841.0
2023-11-28 15:30:00,153.7,153.72,153.47,153.5,117999.0,148.372,148.3913,148.1499,148.1789,117999.0
2023-11-28 15:40:00,153.5,153.76,153.47,153.74,128782.0,148.1789,148.4299,148.1499,148.4106,128782.0
2023-11-28 15:50:00,153.74,153.87,153.5,153.5,389555.0,148.4106,148.5361,148.1789,148.1789,389555.0
2023-11-29 09:30:00,154.17,154.66,154.0,154.3,380628.0,148.8257,149.2987,148.6616,148.9512,380628.0
2023-11-29 09:40:00,154.33,154.59,154.25,154.32,197589.0,148.9801,149.2311,148.9029,148.9705,197589.0
2023-11-29 09:50:00,154.33,154.87,154.27,154.77,233047.0,148.9801,149.5014,148.9222,149.4049,233047.0
2023-11-29 10:00:00,154.78,154.95,154.41,154.95,189762.0,149.4145,149.5786,149.0574,149.5786,189762.0
2023-11-29 10:10:00,154.94,155.13,154.81,155.12,336703.0,149.569,149.7524,149.4435,149.7427,336703.0
2023-11-29 10:20:00,155.11,155.15,154.86,155.06,96371.0,149.7331,149.7717,149.4918,149.6848,96371.0
2023-11-29 10:30:00,155.06,155.44,155.02,155.36,143911.0,149.6848,150.0517,149.6462,149.9744,143911.0
2023-11-29 10:40:00,155.37,155.43,155.19,155.31,121651.0,149.9841,150.042,149.8103,149.9262,121651.0
2023-11-29 10:50:00,155.31,155.45,155.13,155.14,165509.0,149.9262,150.0613,149.7524,149.7621,165509.0
2023-11-29 11:00:00,155.14,155.25,154.97,155.12,213363.0,149.7621,149.8682,149.5979,149.7427,213363.0
2023-11-29 11:10:00,155.11,155.23,154.98,155.12,119217.0,149.7331,149.8489,149.6076,149.7427,119217.0
2023-11-29 11:20:00,155.12,155.12,154.64,154.64,165168.0,149.7427,149.7427,149.2794,149.2794,165168.0
2023-11-29 11:30:00,154.65,154.67,154.41,154.5,125761.0,149.289,149.3083,149.0574,149.1442,125761.0
2023-11-29 11:40:00,154.5,154.68,154.46,154.57,68811.0,149.1442,149.318,149.1056,149.2118,68811.0
2023-11-29 11:50:00,154.56,154.72,154.53,154.64,44127.0,149.2022,149.3566,149.1732,149.2794,44127.0
2023-11-29 12:00:00,154.64,154.67,154.52,154.65,59869.0,149.2794,149.3083,149.1635,149.289,59869.0
2023-11-29 12:10:00,154.66,154.74,154.64,154.7,53670.0,149.2987,149.3759,149.2794,149.3373,53670.0
2023-11-29 12:20:00,154.71,154.75,154.58,154.62,113864.0,149.347,149.3856,149.2215,149.2601,113864.0
2023-11-29 12:30:00,154.63,154.8,154.62,154.67,117344.0,149.2697,149.4338,149.2601,149.3083,117344.0
2023-11-29 12:40:00,154.68,154.99,154.67,154.89,101719.0,149.318,149.6173,149.3083,149.5207,101719.0
2023-11-29 12:50:00,154.89,154.89,154.7,154.84,90332.0,149.5207,149.5207,149.3373,149.4725,90332.0
2023-11-29 13:00:00,154.84,155.01,154.8,155.0,143179.0,149.4725,149.6366,149.4338,149.6269,143179.0
2023-11-29 13:10:00,155.01,155.04,154.91,154.93,73495.0,149.6366,149.6655,149.54,149.5593,73495.0
2023-11-29 13:20:00,154.92,154.98,154.84,154.93,178369.0,149.5497,149.6076,149.4725,149.5593,178369.0
2023-11-29 13:30:00,154.93,154.98,154.74,154.91,155517.0,149.5593,149.6076,149.3759,149.54,155517.0
2023-11-29 13:40:00,154.92,154.92,154.8,154.86,89758.0,149.5497,149.5497,149.4338,149.4918,89758.0
2023-11-29 13:50:00,154.86,155.19,154.86,155.16,97748.0,149.4918,149.8103,149.4918,149.7814,97748.0
2023-11-29 14:00:00,155.16,155.61,155.16,155.59,220121.0,149.7814,150.2158,149.7814,150.1965,220121.0
2023-11-29 14:10:00,155.59,155.63,155.45,155.47,114404.0,150.1965,150.2351,150.0613,150.0806,114404.0
2023-11-29 14:20:00,155.46,155.54,155.21,155.22,136261.0,150.071,150.1482,149.8296,149.8393,136261.0
2023-11-29 14:30:00,155.21,155.23,154.93,154.94,72248.0,149.8296,149.8489,149.5593,149.569,72248.0
2023-11-29 14:40:00,154.94,155.05,154.84,155.0,79295.0,149.569,149.6752,149.4725,149.6269,79295.0
2023-11-29 14:50:00,154.99,155.03,154.82,154.86,101228.0,149.6173,149.6559,149.4531,149.4918,101228.0
2023-11-29 15:00:00,154.87,154.91,154.64,154.73,88552.0,149.5014,149.54,149.2794,149.3663,88552.0
2023-11-29 15:10:00,154.73,154.8,154.57,154.6,80052.0,149.3663,149.4338,149.2118,149.2408,80052.0
2023-11-29 15:20:00,154.58,154.59,154.35,154.35,76214.0,149.2215,149.2311,148.9994,148.9994,76214.0
2023-11-29 15:30:00,154.36,154.48,154.28,154.32,124039.0,149.0091,149.1249,148.9319,148.9705,124039.0
2023-11-29 15:40:00,154.33,154.4,154.16,154.29,151926.0,148.9801,149.0477,148.816,148.9415,151926.0
2023-11-29 15:50:00,154.31,154.45,154.21,154.38,510346.0,148.9608,149.096,148.8643,149.0284,510346.0
2023-11-30 09:30:00,154.85,155.28,154.38,154.68,209337.0,149.4821,149.8972,149.0284,149.318,209337.0
2023-11-30 09:40:00,154.68,155.06,154.54,154.67,177455.0,149.318,149.6848,149.1829,149.3083,177455.0
2023-11-30 09:50:00,154.66,155.22,154.63,155.22,176660.0,149.2987,149.8393,149.2697,149.8393,176660.0
2023-11-30 10:00:00,155.24,155.25,154.98,155.04,156628.0,149.8586,149.8682,149.6076,149.6655,156628.0
2023-11-30 10:10:00,155.05,155.18,154.99,155.02,113505.0,149.6752,149.8007,149.6173,149.6462,113505.0
2023-11-30 10:20:00,155.0,155.14,154.94,155.06,104964.0,149.6269,149.7621,149.569,149.6848,104964.0
2023-11-30 10:30:00,155.06,155.25,154.93,155.0,65250.0,149.6848,149.8682,149.5593,149.6269,65250.0
2023-11-30 10:40:00,155.01,155.36,155.0,155.14,88140.0,149.6366,149.9744,149.6269,149.7621,88140.0
2023-11-30 10:50:00,155.13,155.44,155.11,155.43,100098.0,149.7524,150.0517,149.7331,150.042,100098.0
2023-11-30 11:00:00,155.42,155.54,155.33,155.39,105330.0,150.0323,150.1482,149.9455,150.0034,105330.0
2023-11-30 11:10:00,155.39,155.64,155.2,155.23,77245.0,150.0034,150.2447,149.82,149.8489,77245.0
2023-11-30 11:20:00,155.24,155.67,155.2,155.65,108894.0,149.8586,150.2737,149.82,150.2544,108894.0
2023-11-30 11:30:00,155.63,155.71,155.52,155.58,78927.0,150.2351,150.3123,150.1289,150.1868,78927.0
2023-11-30 11:40:00,155.59,155.64,155.4,155.56,77998.0,150.1965,150.2447,150.013,150.1675,77998.0
2023-11-30 11:50:00,155.55,155.56,155.38,155.46,66912.0,150.1578,150.1675,149.9937,150.071,66912.0
2023-11-30 12:00:00,155.46,155.59,155.34,155.54,83311.0,150.071,150.1965,149.9551,150.1482,83311.0
2023-11-30 12:10:00,155.53,155.58,155.14,155.2,72025.0,150.1385,150.1868,149.7621,149.82,72025.0
2023-11-30 12:20:00,155.19,155.26,155.08,155.17,55760.0,149.8103,149.8779,149.7041,149.791,55760.0
2023-11-30 12:30:00,155.17,155.33,155.15,155.22,42563.0,149.791,149.9455,149.7717,149.8393,42563.0
2023-11-30 12:40:00,155.23,155.34,155.17,155.25,48682.0,149.8489,149.9551,149.791,149.8682,48682.0
2023-11-30 12:50:00,155.25,155.28,155.18,155.24,53375.0,149.8682,149.8972,149.8007,149.8586,53375.0
2023-11-30 13:00:00,155.22,155.35,155.2,155.28,33996.0,149.8393,149.9648,149.82,149.8972,33996.0
2023-11-30 13:10:00,155.29,155.48,155.26,155.42,55140.0,149.9069,150.0903,149.8779,150.0323,55140.0
2023-11-30 13:20:00,155.42,155.52,155.3,155.34,52317.0,150.0323,150.1289,149.9165,149.9551,52317.0
2023-11-30 13:30:00,155.35,155.52,155.27,155.49,45882.0,149.9648,150.1289,149.8875,150.0999,45882.0
2023-11-30 13:40:00,155.5,155.5,155.32,155.39,91802.0,150.1096,150.1096,149.9358,150.0034,91802.0
2023-11-30 13:50:00,155.39,155.4,155.32,155.39,49950.0,150.0034,150.013,149.9358,150.0034,49950.0
2023-11-30 14:00:00,155.38,155.48,155.35,155.4,56566.0,149.9937,150.0903,149.9648,150.013,56566.0
2023-11-30 14:10:00,155.42,155.51,155.4,155.47,55662.0,150.0323,150.1192,150.013,150.0806,55662.0
2023-11-30 14:20:00,155.47,155.58,155.41,155.57,60383.0,150.0806,150.1868,150.0227,150.1771,60383.0
2023-11-30 14:30:00,155.58,155.63,155.48,155.59,58903.0,150.1868,150.2351,150.0903,150.1965,58903.0
2023-11-30 14:40:00,155.59,155.69,155.59,155.67,57706.0,150.1965,150.293,150.1965,150.2737,57706.0
2023-11-30 14:50:00,155.66,155.79,155.6,155.78,75261.0,150.264,150.3895,150.2061,150.3799,75261.0
2023-11-30 15:00:00,155.76,155.84,155.65,155.74,90258.0,150.3606,150.4378,150.2544,150.3413,90258.0
2023-11-30 15:10:00,155.74,155.84,155.66,155.75,75127.0,150.3413,150.4378,150.264,150.3509,75127.0
2023-11-30 15:20:00,155.75,155.78,155.45,155.53,104743.0,150.3509,150.3799,150.0613,150.1385,104743.0
2023-11-30 15:30:00,155.52,155.67,155.44,155.66,131512.0,150.1289,150.2737,150.0517,150.264,131512.0
2023-11-30 15:40:00,155.66,155.84,155.65,155.71,259955.0,150.264,150.4378,150.2544,150.3123,259955.0
2023-11-30 15:50:00,155.72,156.13,155.52,156.01,973875.0,150.3219,150.7177,150.1289,150.6019,973875.0
2023-12-01 09:30:00,155.82,156.66,155.82,156.18,271488.0,150.4185,151.2294,150.4185,150.766,271488.0
2023-12-01 09:40:00,156.18,156.66,156.07,156.65,119748.0,150.766,151.2294,150.6598,151.2197,119748.0
2023-12-01 09:50:00,156.64,156.88,156.49,156.87,158966.0,151.2101,151.4417,151.0653,151.4321,158966.0
2023-12-01 10:00:00,156.91,157.1,156.56,157.03,153624.0,151.4707,151.6541,151.1328,151.5865,153624.0
2023-12-01 10:10:00,157.06,157.09,156.79,156.94,130136.0,151.6155,151.6445,151.3549,151.4997,130136.0
2023-12-01 10:20:00,156.94,157.03,156.8,156.86,98609.0,151.4997,151.5865,151.3645,151.4224,98609.0
2023-12-01 10:30:00,156.87,156.88,156.49,156.52,95884.0,151.4321,151.4417,151.0653,151.0942,95884.0
2023-12-01 10:40:00,156.53,156.76,156.37,156.75,82850.0,151.1039,151.3259,150.9494,151.3162,82850.0
2023-12-01 10:50:00,156.75,156.9,156.61,156.7,97905.0,151.3162,151.461,151.1811,151.268,97905.0
2023-12-01 11:00:00,156.7,156.92,156.32,156.9,97704.0,151.268,151.4803,150.9011,151.461,97704.0
2023-12-01 11:10:00,156.93,157.0,156.74,156.92,116413.0,151.49,151.5576,151.3066,151.4803,116413.0
2023-12-01 11:20:00,156.92,157.17,156.9,157.17,93920.0,151.4803,151.7217,151.461,151.7217,93920.0
2023-12-01 11:30:00,157.18,157.22,156.9,157.11,72205.0,151.7313,151.7699,151.461,151.6638,72205.0
2023-12-01 11:40:00,157.1,157.41,157.07,157.37,115356.0,151.6541,151.9534,151.6251,151.9147,115356.0
2023-12-01 11:50:00,157.4,157.62,157.34,157.55,120810.0,151.9437,152.1561,151.8858,152.0885,120810.0
2023-12-01 12:00:00,157.55,157.77,157.48,157.72,190192.0,152.0885,152.3009,152.0209,152.2526,190192.0
2023-12-01 12:10:00,157.72,157.78,157.49,157.55,88869.0,152.2526,152.3105,152.0306,152.0885,88869.0
2023-12-01 12:20:00,157.57,157.8,157.53,157.72,89359.0,152.1078,152.3298,152.0692,152.2526,89359.0
2023-12-01 12:30:00,157.72,157.77,157.53,157.59,87770.0,152.2526,152.3009,152.0692,152.1271,87770.0
2023-12-01 12:40:00,157.59,157.8,157.56,157.77,89924.0,152.1271,152.3298,152.0982,152.3009,89924.0
2023-12-01 12:50:00,157.75,157.86,157.73,157.81,76748.0,152.2816,152.3878,152.2623,152.3395,76748.0
2023-12-01 13:00:00,157.8,157.85,157.62,157.68,118964.0,152.3298,152.3781,152.1561,152.214,118964.0
2023-12-01 13:10:00,157.7,157.75,157.53,157.68,101751.0,152.2333,152.2816,152.0692,152.214,101751.0
2023-12-01 13:20:00,157.71,157.72,157.52,157.54,81765.0,152.243,152.2526,152.0595,152.0789,81765.0
2023-12-01 13:30:00,157.53,157.58,157.38,157.48,155973.0,152.0692,152.1175,151.9244,152.0209,155973.0
2023-12-01 13:40:00,157.49,157.61,157.4,157.46,93187.0,152.0306,152.1464,151.9437,152.0016,93187.0
2023-12-01 13:50:00,157.46,157.52,157.31,157.34,105892.0,152.0016,152.0595,151.8568,151.8858,105892.0
2023-12-01 14:00:00,157.34,157.53,157.3,157.4,314551.0,151.8858,152.0692,151.8472,151.9437,314551.0
2023-12-01 14:10:00,157.4,157.53,157.13,157.15,112565.0,151.9437,152.0692,151.6831,151.7024,112565.0
2023-12-01 14:20:00,157.15,157.24,157.06,157.18,154017.0,151.7024,151.7893,151.6155,151.7313,154017.0
2023-12-01 14:30:00,157.18,157.27,157.05,157.2,104824.0,151.7313,151.8182,151.6058,151.7506,104824.0
2023-12-01 14:40:00,157.21,157.31,157.15,157.25,83739.0,151.7603,151.8568,151.7024,151.7989,83739.0
2023-12-01 14:50:00,157.26,157.34,157.2,157.28,138079.0,151.8086,151.8858,151.7506,151.8279,138079.0
2023-12-01 15:00:00,157.27,157.39,157.12,157.22,76203.0,151.8182,151.9341,151.6734,151.7699,76203.0
2023-12-01 15:10:00,157.21,157.25,156.96,157.0,83086.0,151.7603,151.7989,151.519,151.5576,83086.0
2023-12-01 15:20:00,157.0,157.16,156.97,157.12,76669.0,151.5576,151.712,151.5286,151.6734,76669.0
2023-12-01 15:30:00,157.11,157.15,156.91,156.95,163331.0,151.6638,151.7024,151.4707,151.5093,163331.0
2023-12-01 15:40:00,156.96,157.02,156.8,156.91,314590.0,151.519,151.5769,151.3645,151.4707,314590.0
2023-12-01 15:50:00,156.91,157.07,156.77,156.84,576905.0,151.4707,151.6251,151.3355,151.4031,576905.0
2023-12-04 09:30:00,156.02,156.94,155.88,156.89,303385.0,150.6115,151.4997,150.4764,151.4514,303385.0
2023-12-04 09:40:00,156.89,157.7,156.87,157.47,161377.0,151.4514,152.2333,151.4321,152.0113,161377.0
2023-12-04 09:50:00,157.44,157.7,157.02,157.2,143661.0,151.9823,152.2333,151.5769,151.7506,143661.0
2023-12-04 10:00:00,157.18,157.4,157.1,157.38,128515.0,151.7313,151.9437,151.6541,151.9244,128515.0
2023-12-04 10:10:00,157.37,157.41,157.01,157.28,104858.0,151.9147,151.9534,151.5672,151.8279,104858.0
2023-12-04 10:20:00,157.3,157.34,156.99,157.09,113472.0,151.8472,151.8858,151.5479,151.6445,113472.0
2023-12-04 10:30:00,157.09,157.46,156.98,157.22,159635.0,151.6445,152.0016,151.5383,151.7699,159635.0
2023-12-04 10:40:00,157.22,157.23,156.86,156.95,240494.0,151.7699,151.7796,151.4224,151.5093,240494.0
2023-12-04 10:50:00,156.94,157.0,156.77,156.96,308077.0,151.4997,151.5576,151.3355,151.519,308077.0
2023-12-04 11:00:00,156.96,157.01,156.88,156.98,182310.0,151.519,151.5672,151.4417,151.5383,182310.0
2023-12-04 11:10:00,157.0,157.29,156.88,157.28,122251.0,151.5576,151.8375,151.4417,151.8279,122251.0
2023-12-04 11:20:00,157.28,157.45,157.26,157.27,115663.0,151.8279,151.992,151.8086,151.8182,115663.0
2023-12-04 11:30:00,157.25,157.28,156.94,157.09,117410.0,151.7989,151.8279,151.4997,151.6445,117410.0
2023-12-04 11:40:00,157.09,157.23,157.06,157.16,83508.0,151.6445,151.7796,151.6155,151.712,83508.0
2023-12-04 11:50:00,157.16,157.22,157.03,157.15,82478.0,151.712,151.7699,151.5865,151.7024,82478.0
2023-12-04 12:00:00,157.16,157.63,157.15,157.58,144677.0,151.712,152.1657,151.7024,152.1175,144677.0
2023-12-04 12:10:00,157.56,157.57,157.13,157.17,86958.0,152.0982,152.1078,151.6831,151.7217,86958.0
2023-12-04 12:20:00,157.17,157.35,157.17,157.21,98465.0,151.7217,151.8954,151.7217,151.7603,98465.0
2023-12-04 12:30:00,157.21,157.33,157.11,157.31,115103.0,151.7603,151.8761,151.6638,151.8568,115103.0
2023-12-04 12:40:00,157.29,157.45,157.22,157.33,91892.0,151.8375,151.992,151.7699,151.8761,91892.0
2023-12-04 12:50:00,157.32,157.38,157.25,157.33,56504.0,151.8665,151.9244,151.7989,151.8761,56504.0
2023-12-04 13:00:00,157.33,157.56,157.24,157.56,71784.0,151.8761,152.0982,151.7893,152.0982,71784.0
2023-12-04 13:10:00,157.58,157.58,157.46,157.47,70664.0,152.1175,152.1175,152.0016,152.0113,70664.0
2023-12-04 13:20:00,157.49,157.58,157.39,157.56,56158.0,152.0306,152.1175,151.9341,152.0982,56158.0
2023-12-04 13:30:00,157.56,157.79,157.56,157.71,139706.0,152.0982,152.3202,152.0982,152.243,139706.0
2023-12-04 13:40:00,157.71,157.8,157.61,157.72,87771.0,152.243,152.3298,152.1464,152.2526,87771.0
2023-12-04 13:50:00,157.72,157.86,157.62,157.69,110328.0,152.2526,152.3878,152.1561,152.2237,110328.0
2023-12-04 14:00:00,157.67,157.8,157.66,157.77,96158.0,152.2043,152.3298,152.1947,152.3009,96158.0
2023-12-04 14:10:00,157.77,157.81,157.61,157.7,83103.0,152.3009,152.3395,152.1464,152.2333,83103.0
2023-12-04 14:20:00,157.69,157.73,157.52,157.55,149905.0,152.2237,152.2623,152.0595,152.0885,149905.0
2023-12-04 14:30:00,157.56,157.68,157.47,157.49,83916.0,152.0982,152.214,152.0113,152.0306,83916.0
2023-12-04 14:40:00,157.47,157.57,157.45,157.53,129093.0,152.0113,152.1078,151.992,152.0692,129093.0
2023-12-04 14:50:00,157.53,157.59,157.5,157.59,108052.0,152.0692,152.1271,152.0402,152.1271,108052.0
2023-12-04 15:00:00,157.59,157.88,157.56,157.85,202674.0,152.1271,152.4071,152.0982,152.3781,202674.0
2023-12-04 15:10:00,157.86,158.05,157.82,157.83,200661.0,152.3878,152.5712,152.3491,152.3588,200661.0
2023-12-04 15:20:00,157.84,157.89,157.58,157.62,127638.0,152.3685,152.4167,152.1175,152.1561,127638.0
2023-12-04 15:30:00,157.62,157.67,157.49,157.59,128934.0,152.1561,152.2043,152.0306,152.1271,128934.0
2023-12-04 15:40:00,157.59,158.0,157.58,157.97,189381.0,152.1271,152.5229,152.1175,152.4939,189381.0
2023-12-04 15:50:00,157.97,158.05,157.93,157.98,548636.0,152.4939,152.5712,152.4553,152.5036,548636.0
2023-12-05 09:30:00,157.32,157.96,157.11,157.65,295529.0,151.8665,152.4843,151.6638,152.185,295529.0
2023-12-05 09:40:00,157.68,157.73,157.27,157.58,159171.0,152.214,152.2623,151.8182,152.1175,159171.0
2023-12-05 09:50:00,157.58,157.8,157.31,157.4,105840.0,152.1175,152.3298,151.8568,151.9437,105840.0
2023-12-05 10:00:00,157.45,157.84,157.34,157.5,145343.0,151.992,152.3685,151.8858,152.0402,145343.0
2023-12-05 10:10:00,157.47,157.48,156.97,157.22,150815.0,152.0113,152.0209,151.5286,151.7699,150815.0
2023-12-05 10:20:00,157.2,157.52,157.16,157.51,148118.0,151.7506,152.0595,151.712,152.0499,148118.0
2023-12-05 10:30:00,157.52,157.56,157.08,157.19,101797.0,152.0595,152.0982,151.6348,151.741,101797.0
2023-12-05 10:40:00,157.18,157.23,157.06,157.08,92446.0,151.7313,151.7796,151.6155,151.6348,92446.0
2023-12-05 10:50:00,157.08,157.49,157.02,157.47,136180.0,151.6348,152.0306,151.5769,152.0113,136180.0
2023-12-05 11:00:00,157.48,157.62,157.45,157.6,108645.0,152.0209,152.1561,151.992,152.1368,108645.0
2023-12-05 11:10:00,157.63,157.82,157.42,157.55,96987.0,152.1657,152.3491,151.963,152.0885,96987.0
2023-12-05 11:20:00,157.55,157.66,157.27,157.63,144760.0,152.0885,152.1947,151.8182,152.1657,144760.0
2023-12-05 11:30:00,157.64,157.64,157.37,157.47,103013.0,152.1754,152.1754,151.9147,152.0113,103013.0
2023-12-05 11:40:00,157.47,157.48,157.32,157.37,74308.0,152.0113,152.0209,151.8665,151.9147,74308.0
2023-12-05 11:50:00,157.36,157.63,157.31,157.59,97175.0,151.9051,152.1657,151.8568,152.1271,97175.0
2023-12-05 12:00:00,157.59,157.75,157.46,157.54,72142.0,152.1271,152.2816,152.0016,152.0789,72142.0
2023-12-05 12:10:00,157.55,157.84,157.55,157.61,114109.0,152.0885,152.3685,152.0885,152.1464,114109.0
2023-12-05 12:20:00,157.58,157.72,157.4,157.67,71613.0,152.1175,152.2526,151.9437,152.2043,71613.0
2023-12-05 12:30:00,157.67,157.79,157.58,157.72,99809.0,152.2043,152.3202,152.1175,152.2526,99809.0
2023-12-05 12:40:00,157.73,157.79,157.44,157.66,135560.0,152.2623,152.3202,151.9823,152.1947,135560.0
2023-12-05 12:50:00,157.65,157.97,157.65,157.88,78681.0,152.185,152.4939,152.185,152.4071,78681.0
2023-12-05 13:00:00,157.87,157.97,157.75,157.97,76510.0,152.3974,152.4939,152.2816,152.4939,76510.0
2023-12-05 13:10:00,157.97,158.14,157.87,158.14,123215.0,152.4939,152.6581,152.3974,152.6581,123215.0
2023-12-05 13:20:00,158.13,158.16,158.01,158.15,80215.0,152.6484,152.6774,152.5326,152.6677,80215.0
2023-12-05 13:30:00,158.16,158.32,158.16,158.3,87008.0,152.6774,152.8318,152.6774,152.8125,87008.0
2023-12-05 13:40:00,158.3,158.39,158.13,158.16,96756.0,152.8125,152.8994,152.6484,152.6774,96756.0
2023-12-05 13:50:00,158.15,158.25,158.13,158.25,75025.0,152.6677,152.7642,152.6484,152.7642,75025.0
2023-12-05 14:00:00,158.25,158.4,158.21,158.4,58845.0,152.7642,152.909,152.7256,152.909,58845.0
2023-12-05 14:10:00,158.4,158.5,158.28,158.31,81939.0,152.909,153.0056,152.7932,152.8222,81939.0
2023-12-05 14:20:00,158.31,158.32,158.14,158.2,60633.0,152.8222,152.8318,152.6581,152.716,60633.0
2023-12-05 14:30:00,158.2,158.28,158.13,158.22,75180.0,152.716,152.7932,152.6484,152.7353,75180.0
2023-12-05 14:40:00,158.22,158.35,158.21,158.27,69610.0,152.7353,152.8608,152.7256,152.7835,69610.0
2023-12-05 14:50:00,158.26,158.38,158.19,158.23,69947.0,152.7739,152.8897,152.7063,152.7449,69947.0
2023-12-05 15:00:00,158.22,158.35,158.16,158.22,83958.0,152.7353,152.8608,152.6774,152.7353,83958.0
2023-12-05 15:10:00,158.23,158.27,158.11,158.27,85437.0,152.7449,152.7835,152.6291,152.7835,85437.0
2023-12-05 15:20:00,158.27,158.34,158.19,158.24,76399.0,152.7835,152.8511,152.7063,152.7546,76399.0
2023-12-05 15:30:00,158.25,158.36,158.2,158.25,111559.0,152.7642,152.8704,152.716,152.7642,111559.0
2023-12-05 15:40:00,158.26,158.29,157.87,157.89,163549.0,152.7739,152.8029,152.3974,152.4167,163549.0
2023-12-05 15:50:00,157.88,158.02,157.66,157.99,577576.0,152.4071,152.5422,152.1947,152.5133,577576.0
2023-12-06 09:30:00,158.84,159.22,158.63,158.9,324032.0,153.3338,153.7006,153.1311,153.3917,324032.0
2023-12-06 09:40:00,158.91,158.96,158.26,158.32,223781.0,153.4014,153.4496,152.7739,152.8318,223781.0
2023-12-06 09:50:00,158.29,158.5,157.95,158.48,154049.0,152.8029,153.0056,152.4746,152.9863,154049.0
2023-12-06 10:00:00,158.49,158.58,158.15,158.39,161433.0,152.9959,153.0828,152.6677,152.8994,161433.0
2023-12-06 10:10:00,158.39,158.5,158.23,158.36,136645.0,152.8994,153.0056,152.7449,152.8704,136645.0
2023-12-06 10:20:00,158.36,158.52,158.14,158.22,133125.0,152.8704,153.0249,152.6581,152.7353,133125.0
2023-12-06 10:30:00,158.21,158.22,157.97,158.11,212493.0,152.7256,152.7353,152.4939,152.6291,212493.0
2023-12-06 10:40:00,158.12,158.16,157.44,157.54,147857.0,152.6387,152.6774,151.9823,152.0789,147857.0
2023-12-06 10:50:00,157.53,157.53,157.15,157.33,160295.0,152.0692,152.0692,151.7024,151.8761,160295.0
2023-12-06 11:00:00,157.33,157.41,157.05,157.16,148574.0,151.8761,151.9534,151.6058,151.712,148574.0
2023-12-06 11:10:00,157.18,157.41,157.13,157.41,211900.0,151.7313,151.9534,151.6831,151.9534,211900.0
2023-12-06 11:20:00,157.42,157.54,157.33,157.51,131513.0,151.963,152.0789,151.8761,152.0499,131513.0
2023-12-06 11:30:00,157.52,157.53,157.25,157.31,120965.0,152.0595,152.0692,151.7989,151.8568,120965.0
2023-12-06 11:40:00,157.31,157.34,157.02,157.09,97587.0,151.8568,151.8858,151.5769,151.6445,97587.0
2023-12-06 11:50:00,157.09,157.28,157.08,157.25,92808.0,151.6445,151.8279,151.6348,151.7989,92808.0
2023-12-06 12:00:00,157.25,157.28,157.04,157.09,77014.0,151.7989,151.8279,151.5962,151.6445,77014.0
2023-12-06 12:10:00,157.11,157.14,156.9,156.91,94254.0,151.6638,151.6927,151.461,151.4707,94254.0
2023-12-06 12:20:00,156.9,157.21,156.84,157.2,116633.0,151.461,151.7603,151.4031,151.7506,116633.0
2023-12-06 12:30:00,157.23,157.37,157.01,157.34,118366.0,151.7796,151.9147,151.5672,151.8858,118366.0
2023-12-06 12:40:00,157.34,157.37,157.16,157.33,95240.0,151.8858,151.9147,151.712,151.8761,95240.0
2023-12-06 12:50:00,157.32,157.34,157.11,157.25,70990.0,151.8665,151.8858,151.6638,151.7989,70990.0
2023-12-06 13:00:00,157.25,157.45,157.24,157.45,90002.0,151.7989,151.992,151.7893,151.992,90002.0
2023-12-06 13:10:00,157.45,157.51,157.26,157.28,94835.0,151.992,152.0499,151.8086,151.8279,94835.0
2023-12-06 13:20:00,157.29,157.4,157.17,157.31,142796.0,151.8375,151.9437,151.7217,151.8568,142796.0
2023-12-06 13:30:00,157.31,157.36,157.17,157.18,111272.0,151.8568,151.9051,151.7217,151.7313,111272.0
2023-12-06 13:40:00,157.2,157.36,157.2,157.2,102666.0,151.7506,151.9051,151.7506,151.7506,102666.0
2023-12-06 13:50:00,157.2,157.23,157.02,157.02,72756.0,151.7506,151.7796,151.5769,151.5769,72756.0
2023-12-06 14:00:00,157.01,157.17,156.98,157.1,95424.0,151.5672,151.7217,151.5383,151.6541,95424.0
2023-12-06 14:10:00,157.09,157.11,156.88,156.91,67146.0,151.6445,151.6638,151.4417,151.4707,67146.0
2023-12-06 14:20:00,156.92,156.97,156.79,156.87,117891.0,151.4803,151.5286,151.3549,151.4321,117891.0
2023-12-06 14:30:00,156.87,157.01,156.85,156.92,67913.0,151.4321,151.5672,151.4128,151.4803,67913.0
2023-12-06 14:40:00,156.93,156.95,156.7,156.83,76132.0,151.49,151.5093,151.268,151.3935,76132.0
2023-12-06 14:50:00,156.86,156.88,156.74,156.79,65574.0,151.4224,151.4417,151.3066,151.3549,65574.0
2023-12-06 15:00:00,156.79,156.81,156.63,156.71,93142.0,151.3549,151.3742,151.2004,151.2776,93142.0
2023-12-06 15:10:00,156.71,156.75,156.58,156.67,96176.0,151.2776,151.3162,151.1521,151.239,96176.0
2023-12-06 15:20:00,156.67,156.68,156.34,156.44,97752.0,151.239,151.2487,150.9205,151.017,97752.0
2023-12-06 15:30:00,156.43,156.56,156.2,156.2,117873.0,151.0073,151.1328,150.7853,150.7853,117873.0
2023-12-06 15:40:00,156.2,156.37,156.06,156.17,221568.0,150.7853,150.9494,150.6502,150.7563,221568.0
2023-12-06 15:50:00,156.19,156.4,156.0,156.38,560427.0,150.7757,150.9784,150.5922,150.9591,560427.0
2023-12-07 09:30:00,156.69,156.9,156.15,156.46,230977.0,151.2583,151.461,150.737,151.0363,230977.0
2023-12-07 09:40:00,156.44,156.76,156.31,156.76,155079.0,151.017,151.3259,150.8915,151.3259,155079.0
2023-12-07 09:50:00,156.75,156.96,156.66,156.82,112821.0,151.3162,151.519,151.2294,151.3838,112821.0
2023-12-07 10:00:00,156.81,157.16,156.66,157.0,128351.0,151.3742,151.712,151.2294,151.5576,128351.0
2023-12-07 10:10:00,156.99,157.03,156.81,156.86,122439.0,151.5479,151.5865,151.3742,151.4224,122439.0
2023-12-07 10:20:00,156.87,157.04,156.78,157.01,119702.0,151.4321,151.5962,151.3452,151.5672,119702.0
2023-12-07 10:30:00,157.01,157.31,156.94,157.2,135294.0,151.5672,151.8568,151.4997,151.7506,135294.0
2023-12-07 10:40:00,157.2,157.2,156.85,156.94,95181.0,151.7506,151.7506,151.4128,151.4997,95181.0
2023-12-07 10:50:00,156.93,156.96,156.75,156.88,84925.0,151.49,151.519,151.3162,151.4417,84925.0
2023-12-07 11:00:00,156.87,157.23,156.87,156.96,120192.0,151.4321,151.7796,151.4321,151.519,120192.0
2023-12-07 11:10:00,156.97,156.99,156.57,156.62,73623.0,151.5286,151.5479,151.1425,151.1907,73623.0
2023-12-07 11:20:00,156.63,156.81,156.5,156.52,77516.0,151.2004,151.3742,151.0749,151.0942,77516.0
2023-12-07 11:30:00,156.51,156.72,156.42,156.67,97944.0,151.0846,151.2873,150.9977,151.239,97944.0
2023-12-07 11:40:00,156.67,156.71,156.6,156.69,65606.0,151.239,151.2776,151.1714,151.2583,65606.0
2023-12-07 11:50:00,156.69,156.88,156.64,156.88,73807.0,151.2583,151.4417,151.2101,151.4417,73807.0
2023-12-07 12:00:00,156.87,156.91,156.59,156.63,72147.0,151.4321,151.4707,151.1618,151.2004,72147.0
2023-12-07 12:10:00,156.64,156.65,156.43,156.44,99296.0,151.2101,151.2197,151.0073,151.017,99296.0
2023-12-07 12:20:00,156.44,156.52,156.31,156.46,126873.0,151.017,151.0942,150.8915,151.0363,126873.0
2023-12-07 12:30:00,156.48,156.6,156.42,156.42,61454.0,151.0556,151.1714,150.9977,150.9977,61454.0
2023-12-07 12:40:00,156.42,156.63,156.36,156.58,84236.0,150.9977,151.2004,150.9398,151.1521,84236.0
2023-12-07 12:50:00,156.59,156.61,156.23,156.28,147647.0,151.1618,151.1811,150.8143,150.8625,147647.0
2023-12-07 13:00:00,156.29,156.57,156.28,156.52,84081.0,150.8722,151.1425,150.8625,151.0942,84081.0
2023-12-07 13:10:00,156.52,156.82,156.49,156.82,90143.0,151.0942,151.3838,151.0653,151.3838,90143.0
2023-12-07 13:20:00,156.84,156.84,156.68,156.72,60243.0,151.4031,151.4031,151.2487,151.2873,60243.0
2023-12-07 13:30:00,156.71,156.71,156.59,156.65,52757.0,151.2776,151.2776,151.1618,151.2197,52757.0
2023-12-07 13:40:00,156.68,156.77,156.64,156.69,48425.0,151.2487,151.3355,151.2101,151.2583,48425.0
2023-12-07 13:50:00,156.69,156.69,156.48,156.52,73763.0,151.2583,151.2583,151.0556,151.0942,73763.0
2023-12-07 14:00:00,156.52,156.84,156.49,156.83,58388.0,151.0942,151.4031,151.0653,151.3935,58388.0
2023-12-07 14:10:00,156.83,156.84,156.69,156.8,46728.0,151.3935,151.4031,151.2583,151.3645,46728.0
2023-12-07 14:20:00,156.79,156.86,156.69,156.75,52901.0,151.3549,151.4224,151.2583,151.3162,52901.0
2023-12-07 14:30:00,156.76,156.88,156.72,156.88,59415.0,151.3259,151.4417,151.2873,151.4417,59415.0
2023-12-07 14:40:00,156.89,157.02,156.88,156.93,103018.0,151.4514,151.5769,151.4417,151.49,103018.0
2023-12-07 14:50:00,156.94,156.95,156.84,156.86,59249.0,151.4997,151.5093,151.4031,151.4224,59249.0
2023-12-07 15:00:00,156.87,156.95,156.75,156.86,108653.0,151.4321,151.5093,151.3162,151.4224,108653.0
2023-12-07 15:10:00,156.87,156.98,156.83,156.83,76073.0,151.4321,151.5383,151.3935,151.3935,76073.0
2023-12-07 15:20:00,156.83,156.93,156.77,156.81,157655.0,151.3935,151.49,151.3355,151.3742,157655.0
2023-12-07 15:30:00,156.81,156.9,156.56,156.58,135569.0,151.3742,151.461,151.1328,151.1521,135569.0
2023-12-07 15:40:00,156.59,156.86,156.59,156.84,189627.0,151.1618,151.4224,151.1618,151.4031,189627.0
2023-12-07 15:50:00,156.85,156.9,156.61,156.79,485853.0,151.4128,151.461,151.1811,151.3549,485853.0
2023-12-08 09:30:00,157.26,157.38,156.98,157.16,180784.0,151.8086,151.9244,151.5383,151.712,180784.0
2023-12-08 09:40:00,157.19,157.8,157.16,157.65,182503.0,151.741,152.3298,151.712,152.185,182503.0
2023-12-08 09:50:00,157.66,157.74,157.4,157.48,118124.0,152.1947,152.2719,151.9437,152.0209,118124.0
2023-12-08 10:00:00,157.52,158.08,157.5,158.05,136464.0,152.0595,152.6001,152.0402,152.5712,136464.0
2023-12-08 10:10:00,158.04,158.15,157.95,158.07,114680.0,152.5615,152.6677,152.4746,152.5905,114680.0
2023-12-08 10:20:00,158.06,158.08,157.88,157.98,93195.0,152.5808,152.6001,152.4071,152.5036,93195.0
2023-12-08 10:30:00,157.98,158.05,157.77,157.87,88399.0,152.5036,152.5712,152.3009,152.3974,88399.0
2023-12-08 10:40:00,157.88,157.98,157.63,157.69,85437.0,152.4071,152.5036,152.1657,152.2237,85437.0
2023-12-08 10:50:00,157.7,157.91,157.7,157.82,69314.0,152.2333,152.436,152.2333,152.3491,69314.0
2023-12-08 11:00:00,157.81,157.97,157.66,157.72,93913.0,152.3395,152.4939,152.1947,152.2526,93913.0
2023-12-08 11:10:00,157.72,157.72,157.47,157.63,95988.0,152.2526,152.2526,152.0113,152.1657,95988.0
2023-12-08 11:20:00,157.63,157.66,157.45,157.55,83349.0,152.1657,152.1947,151.992,152.0885,83349.0
2023-12-08 11:30:00,157.54,157.64,157.48,157.56,102621.0,152.0789,152.1754,152.0209,152.0982,102621.0
2023-12-08 11:40:00,157.56,157.59,157.41,157.5,72415.0,152.0982,152.1271,151.9534,152.0402,72415.0
2023-12-08 11:50:00,157.5,157.57,157.37,157.52,49973.0,152.0402,152.1078,151.9147,152.0595,49973.0
2023-12-08 12:00:00,157.51,157.6,157.46,157.48,66045.0,152.0499,152.1368,152.0016,152.0209,66045.0
2023-12-08 12:10:00,157.49,157.61,157.41,157.6,56356.0,152.0306,152.1464,151.9534,152.1368,56356.0
2023-12-08 12:20:00,157.61,157.93,157.58,157.92,65851.0,152.1464,152.4553,152.1175,152.4457,65851.0
2023-12-08 12:30:00,157.94,158.0,157.88,157.95,64339.0,152.465,152.5229,152.4071,152.4746,64339.0
2023-12-08 12:40:00,157.96,158.07,157.85,158.07,75041.0,152.4843,152.5905,152.3781,152.5905,75041.0
2023-12-08 12:50:00,158.06,158.19,157.97,158.1,70539.0,152.5808,152.7063,152.4939,152.6194,70539.0
2023-12-08 13:00:00,158.11,158.16,158.02,158.09,54304.0,152.6291,152.6774,152.5422,152.6098,54304.0
2023-12-08 13:10:00,158.09,158.17,158.05,158.14,60220.0,152.6098,152.687,152.5712,152.6581,60220.0
2023-12-08 13:20:00,158.14,158.2,158.06,158.1,51559.0,152.6581,152.716,152.5808,152.6194,51559.0
2023-12-08 13:30:00,158.11,158.14,157.96,158.06,66107.0,152.6291,152.6581,152.4843,152.5808,66107.0
2023-12-08 13:40:00,158.06,158.09,157.93,158.09,64114.0,152.5808,152.6098,152.4553,152.6098,64114.0
2023-12-08 13:50:00,158.08,158.09,157.91,157.93,63104.0,152.6001,152.6098,152.436,152.4553,63104.0
2023-12-08 14:00:00,157.94,158.11,157.93,158.1,51958.0,152.465,152.6291,152.4553,152.6194,51958.0
2023-12-08 14:10:00,158.1,158.23,158.07,158.23,71528.0,152.6194,152.7449,152.5905,152.7449,71528.0
2023-12-08 14:20:00,158.22,158.32,158.16,158.28,79701.0,152.7353,152.8318,152.6774,152.7932,79701.0
2023-12-08 14:30:00,158.29,158.3,158.15,158.23,49189.0,152.8029,152.8125,152.6677,152.7449,49189.0
2023-12-08 14:40:00,158.23,158.36,158.21,158.35,53657.0,152.7449,152.8704,152.7256,152.8608,53657.0
2023-12-08 14:50:00,158.36,158.42,158.28,158.33,65730.0,152.8704,152.9283,152.7932,152.8415,65730.0
2023-12-08 15:00:00,158.34,158.43,158.22,158.39,87625.0,152.8511,152.938,152.7353,152.8994,87625.0
2023-12-08 15:10:00,158.39,158.48,158.35,158.43,62606.0,152.8994,152.9863,152.8608,152.938,62606.0
2023-12-08 15:20:00,158.43,158.56,158.38,158.53,88327.0,152.938,153.0635,152.8897,153.0345,88327.0
2023-12-08 15:30:00,158.53,158.78,158.46,158.76,115095.0,153.0345,153.2759,152.967,153.2566,115095.0
2023-12-08 15:40:00,158.75,158.78,158.54,158.54,171130.0,153.2469,153.2759,153.0442,153.0442,171130.0
2023-12-08 15:50:00,158.52,158.56,158.41,158.51,386718.0,153.0249,153.0635,152.9187,153.0152,386718.0
2023-12-11 09:30:00,158.52,159.0,158.34,158.97,264623.0,153.0249,153.4882,152.8511,153.4593,264623.0
2023-12-11 09:40:00,158.98,158.99,158.56,158.64,126027.0,153.4689,153.4786,153.0635,153.1407,126027.0
2023-12-11 09:50:00,158.62,158.73,158.41,158.72,118702.0,153.1214,153.2276,152.9187,153.2179,118702.0
2023-12-11 10:00:00,158.73,158.94,158.64,158.7,109618.0,153.2276,153.4303,153.1407,153.1986,109618.0
2023-12-11 10:10:00,158.7,158.74,158.26,158.3,98238.0,153.1986,153.2373,152.7739,152.8125,98238.0
2023-12-11 10:20:00,158.3,158.54,158.23,158.28,132106.0,152.8125,153.0442,152.7449,152.7932,132106.0
2023-12-11 10:30:00,158.28,158.63,158.25,158.42,115917.0,152.7932,153.1311,152.7642,152.9283,115917.0
2023-12-11 10:40:00,158.42,158.51,158.15,158.16,104756.0,152.9283,153.0152,152.6677,152.6774,104756.0
2023-12-11 10:50:00,158.16,158.45,158.16,158.36,96275.0,152.6774,152.9573,152.6774,152.8704,96275.0
2023-12-11 11:00:00,158.36,158.48,158.33,158.34,73618.0,152.8704,152.9863,152.8415,152.8511,73618.0
2023-12-11 11:10:00,158.33,158.43,158.25,158.36,80503.0,152.8415,152.938,152.7642,152.8704,80503.0
2023-12-11 11:20:00,158.35,158.52,158.3,158.51,69884.0,152.8608,153.0249,152.8125,153.0152,69884.0
2023-12-11 11:30:00,158.51,158.67,158.32,158.6,94189.0,153.0152,153.1697,152.8318,153.1021,94189.0
2023-12-11 11:40:00,158.61,158.67,158.51,158.6,52300.0,153.1118,153.1697,153.0152,153.1021,52300.0
2023-12-11 11:50:00,158.59,158.66,158.58,158.59,47922.0,153.0925,153.16,153.0828,153.0925,47922.0
2023-12-11 12:00:00,158.58,158.66,158.52,158.63,72380.0,153.0828,153.16,153.0249,153.1311,72380.0
2023-12-11 12:10:00,158.63,158.73,158.63,158.71,39798.0,153.1311,153.2276,153.1311,153.2083,39798.0
2023-12-11 12:20:00,158.71,158.8,158.7,158.74,40259.0,153.2083,153.2952,153.1986,153.2373,40259.0
2023-12-11 12:30:00,158.74,158.81,158.71,158.77,31874.0,153.2373,153.3048,153.2083,153.2662,31874.0
2023-12-11 12:40:00,158.78,158.87,158.74,158.84,55312.0,153.2759,153.3628,153.2373,153.3338,55312.0
2023-12-11 12:50:00,158.84,158.93,158.82,158.87,54600.0,153.3338,153.4207,153.3145,153.3628,54600.0
2023-12-11 13:00:00,158.86,158.99,158.78,158.99,82992.0,153.3531,153.4786,153.2759,153.4786,82992.0
2023-12-11 13:10:00,158.98,159.0,158.86,158.96,47006.0,153.4689,153.4882,153.3531,153.4496,47006.0
2023-12-11 13:20:00,158.97,159.12,158.97,159.01,53518.0,153.4593,153.6041,153.4593,153.4979,53518.0
2023-12-11 13:30:00,159.01,159.12,158.89,159.1,60049.0,153.4979,153.6041,153.3821,153.5848,60049.0
2023-12-11 13:40:00,159.11,159.17,159.02,159.12,64210.0,153.5944,153.6524,153.5076,153.6041,64210.0
2023-12-11 13:50:00,159.12,159.12,159.01,159.08,47755.0,153.6041,153.6041,153.4979,153.5655,47755.0
2023-12-11 14:00:00,159.07,159.08,158.93,159.02,47270.0,153.5558,153.5655,153.4207,153.5076,47270.0
2023-12-11 14:10:00,159.02,159.13,159.02,159.02,50026.0,153.5076,153.6137,153.5076,153.5076,50026.0
2023-12-11 14:20:00,159.03,159.11,159.02,159.08,58340.0,153.5172,153.5944,153.5076,153.5655,58340.0
2023-12-11 14:30:00,159.09,159.12,158.99,159.06,60215.0,153.5751,153.6041,153.4786,153.5462,60215.0
2023-12-11 14:40:00,159.05,159.06,158.95,159.02,56871.0,153.5365,153.5462,153.44,153.5076,56871.0
2023-12-11 14:50:00,159.02,159.04,158.94,158.96,49075.0,153.5076,153.5269,153.4303,153.4496,49075.0
2023-12-11 15:00:00,158.96,159.17,158.92,159.09,103191.0,153.4496,153.6524,153.411,153.5751,103191.0
2023-12-11 15:10:00,159.1,159.24,159.02,159.23,146661.0,153.5848,153.7199,153.5076,153.7103,146661.0
2023-12-11 15:20:00,159.23,159.24,159.1,159.13,135941.0,153.7103,153.7199,153.5848,153.6137,135941.0
2023-12-11 15:30:00,159.13,159.16,159.0,159.13,148477.0,153.6137,153.6427,153.4882,153.6137,148477.0
2023-12-11 15:40:00,159.12,159.19,159.01,159.08,203717.0,153.6041,153.6717,153.4979,153.5655,203717.0
2023-12-11 15:50:00,159.06,159.3,159.05,159.1,527607.0,153.5462,153.7778,153.5365,153.5848,527607.0
2023-12-12 09:30:00,159.23,159.38,158.88,159.05,290652.0,153.7103,153.8551,153.3724,153.5365,290652.0
2023-12-12 09:40:00,159.05,159.85,159.04,159.57,160860.0,153.5365,154.3088,153.5269,154.0385,160860.0
2023-12-12 09:50:00,159.57,159.61,159.2,159.2,86509.0,154.0385,154.0771,153.6813,153.6813,86509.0
2023-12-12 10:00:00,159.24,159.67,159.22,159.66,99691.0,153.7199,154.135,153.7006,154.1254,99691.0
2023-12-12 10:10:00,159.66,159.88,159.65,159.88,105436.0,154.1254,154.3377,154.1157,154.3377,105436.0
2023-12-12 10:20:00,159.89,160.05,159.73,159.96,285528.0,154.3474,154.5018,154.1929,154.415,285528.0
2023-12-12 10:30:00,159.95,160.0,159.81,159.84,77483.0,154.4053,154.4536,154.2702,154.2991,77483.0
2023-12-12 10:40:00,159.84,160.01,159.8,159.95,119300.0,154.2991,154.4632,154.2605,154.4053,119300.0
2023-12-12 10:50:00,159.94,160.12,159.82,159.96,92885.0,154.3957,154.5694,154.2798,154.415,92885.0
2023-12-12 11:00:00,159.96,160.08,159.85,159.91,75704.0,154.415,154.5308,154.3088,154.3667,75704.0
2023-12-12 11:10:00,159.92,160.0,159.85,159.95,68429.0,154.3764,154.4536,154.3088,154.4053,68429.0
2023-12-12 11:20:00,159.95,159.99,159.83,159.96,87406.0,154.4053,154.4439,154.2895,154.415,87406.0
2023-12-12 11:30:00,159.97,160.18,159.94,160.09,94560.0,154.4246,154.6273,154.3957,154.5405,94560.0
2023-12-12 11:40:00,160.08,160.26,160.03,160.26,66434.0,154.5308,154.7046,154.4825,154.7046,66434.0
2023-12-12 11:50:00,160.27,160.49,160.21,160.4,137194.0,154.7142,154.9266,154.6563,154.8397,137194.0
2023-12-12 12:00:00,160.39,160.48,160.19,160.24,78925.0,154.8301,154.9169,154.637,154.6853,78925.0
2023-12-12 12:10:00,160.23,160.47,160.22,160.41,59714.0,154.6756,154.9073,154.666,154.8494,59714.0
2023-12-12 12:20:00,160.41,160.48,160.33,160.46,58317.0,154.8494,154.9169,154.7721,154.8976,58317.0
2023-12-12 12:30:00,160.47,160.58,160.44,160.49,74340.0,154.9073,155.0135,154.8783,154.9266,74340.0
2023-12-12 12:40:00,160.5,160.52,160.39,160.41,62842.0,154.9362,154.9556,154.8301,154.8494,62842.0
2023-12-12 12:50:00,160.41,160.43,160.27,160.27,64833.0,154.8494,154.8687,154.7142,154.7142,64833.0
2023-12-12 13:00:00,160.26,160.4,160.23,160.36,49637.0,154.7046,154.8397,154.6756,154.8011,49637.0
2023-12-12 13:10:00,160.36,160.41,160.29,160.34,54008.0,154.8011,154.8494,154.7335,154.7818,54008.0
2023-12-12 13:20:00,160.33,160.38,160.27,160.33,56136.0,154.7721,154.8204,154.7142,154.7721,56136.0
2023-12-12 13:30:00,160.33,160.36,160.15,160.16,48144.0,154.7721,154.8011,154.5984,154.608,48144.0
2023-12-12 13:40:00,160.16,160.16,159.9,160.02,88137.0,154.608,154.608,154.357,154.4729,88137.0
2023-12-12 13:50:00,160.03,160.08,159.92,159.93,59196.0,154.4825,154.5308,154.3764,154.386,59196.0
2023-12-12 14:00:00,159.93,159.95,159.68,159.72,108561.0,154.386,154.4053,154.1447,154.1833,108561.0
2023-12-12 14:10:00,159.72,159.87,159.72,159.86,147707.0,154.1833,154.3281,154.1833,154.3184,147707.0
2023-12-12 14:20:00,159.86,159.87,159.71,159.77,77080.0,154.3184,154.3281,154.1736,154.2316,77080.0
2023-12-12 14:30:00,159.77,159.95,159.76,159.86,336261.0,154.2316,154.4053,154.2219,154.3184,336261.0
2023-12-12 14:40:00,159.86,159.93,159.75,159.75,88795.0,154.3184,154.386,154.2122,154.2122,88795.0
2023-12-12 14:50:00,159.75,159.92,159.74,159.92,89685.0,154.2122,154.3764,154.2026,154.3764,89685.0
2023-12-12 15:00:00,159.92,160.33,159.91,160.3,104203.0,154.3764,154.7721,154.3667,154.7432,104203.0
2023-12-12 15:10:00,160.3,160.31,160.16,160.18,116859.0,154.7432,154.7528,154.608,154.6273,116859.0
2023-12-12 15:20:00,160.17,160.38,160.15,160.38,126180.0,154.6177,154.8204,154.5984,154.8204,126180.0
2023-12-12 15:30:00,160.38,160.47,160.29,160.47,188518.0,154.8204,154.9073,154.7335,154.9073,188518.0
2023-12-12 15:40:00,160.47,160.65,160.44,160.57,243689.0,154.9073,155.081,154.8783,155.0038,243689.0
2023-12-12 15:50:00,160.56,160.62,160.42,160.53,531225.0,154.9942,155.0521,154.859,154.9652,531225.0
2023-12-13 09:30:00,160.52,160.58,159.89,160.15,346241.0,154.9556,155.0135,154.3474,154.5984,346241.0
2023-12-13 09:40:00,160.15,160.2,159.93,159.96,127788.0,154.5984,154.6466,154.386,154.415,127788.0
2023-12-13 09:50:00,159.95,160.22,159.77,160.1,158879.0,154.4053,154.666,154.2316,154.5501,158879.0
2023-12-13 10:00:00,160.11,160.17,159.89,159.95,97828.0,154.5598,154.6177,154.3474,154.4053,97828.0
2023-12-13 10:10:00,159.94,160.03,159.77,160.02,86528.0,154.3957,154.4825,154.2316,154.4729,86528.0
2023-12-13 10:20:00,160.02,160.22,159.94,160.21,118453.0,154.4729,154.666,154.3957,154.6563,118453.0
2023-12-13 10:30:00,160.21,160.32,160.04,160.25,103541.0,154.6563,154.7625,154.4922,154.6949,103541.0
2023-12-13 10:40:00,160.24,160.24,160.02,160.09,66153.0,154.6853,154.6853,154.4729,154.5405,66153.0
2023-12-13 10:50:00,160.09,160.28,160.05,160.06,63689.0,154.5405,154.7239,154.5018,154.5115,63689.0
2023-12-13 11:00:00,160.06,160.12,159.9,159.96,67362.0,154.5115,154.5694,154.357,154.415,67362.0
2023-12-13 11:10:00,159.96,160.22,159.91,160.22,71190.0,154.415,154.666,154.3667,154.666,71190.0
2023-12-13 11:20:00,160.22,160.35,160.19,160.26,72404.0,154.666,154.7914,154.637,154.7046,72404.0
2023-12-13 11:30:00,160.26,160.41,160.2,160.31,87276.0,154.7046,154.8494,154.6466,154.7528,87276.0
2023-12-13 11:40:00,160.31,160.36,160.22,160.34,50701.0,154.7528,154.8011,154.666,154.7818,50701.0
2023-12-13 11:50:00,160.34,160.53,160.32,160.41,80538.0,154.7818,154.9652,154.7625,154.8494,80538.0
2023-12-13 12:00:00,160.41,160.51,160.33,160.49,75353.0,154.8494,154.9459,154.7721,154.9266,75353.0
2023-12-13 12:10:00,160.48,160.49,160.32,160.34,60467.0,154.9169,154.9266,154.7625,154.7818,60467.0
2023-12-13 12:20:00,160.33,160.37,160.24,160.33,36073.0,154.7721,154.8108,154.6853,154.7721,36073.0
2023-12-13 12:30:00,160.29,160.38,160.2,160.38,64872.0,154.7335,154.8204,154.6466,154.8204,64872.0
2023-12-13 12:40:00,160.38,160.47,160.38,160.45,40829.0,154.8204,154.9073,154.8204,154.888,40829.0
2023-12-13 12:50:00,160.45,160.54,160.42,160.45,51465.0,154.888,154.9749,154.859,154.888,51465.0
2023-12-13 13:00:00,160.44,160.45,160.3,160.34,39053.0,154.8783,154.888,154.7432,154.7818,39053.0
2023-12-13 13:10:00,160.35,160.36,160.23,160.31,33357.0,154.7914,154.8011,154.6756,154.7528,33357.0
2023-12-13 13:20:00,160.31,160.31,160.18,160.21,45484.0,154.7528,154.7528,154.6273,154.6563,45484.0
2023-12-13 13:30:00,160.19,160.21,160.12,160.19,34861.0,154.637,154.6563,154.5694,154.637,34861.0
2023-12-13 13:40:00,160.19,160.21,160.15,160.21,38350.0,154.637,154.6563,154.5984,154.6563,38350.0
2023-12-13 13:50:00,160.19,160.33,160.19,160.27,72484.0,154.637,154.7721,154.637,154.7142,72484.0
2023-12-13 14:00:00,160.26,161.23,160.26,161.11,168046.0,154.7046,155.6409,154.7046,155.5251,168046.0
2023-12-13 14:10:00,161.1,161.34,160.96,161.13,189161.0,155.5154,155.7471,155.3803,155.5444,189161.0
2023-12-13 14:20:00,161.12,161.4,161.12,161.2,131701.0,155.5348,155.805,155.5348,155.612,131701.0
2023-12-13 14:30:00,161.2,161.49,161.02,161.49,222110.0,155.612,155.8919,155.4382,155.8919,222110.0
2023-12-13 14:40:00,161.47,161.69,161.37,161.64,205116.0,155.8726,156.085,155.7761,156.0367,205116.0
2023-12-13 14:50:00,161.64,161.99,161.6,161.92,187958.0,156.0367,156.3746,155.9981,156.307,187958.0
2023-12-13 15:00:00,161.92,162.03,161.71,161.78,326380.0,156.307,156.4132,156.1043,156.1719,326380.0
2023-12-13 15:10:00,161.77,161.83,161.31,161.33,255228.0,156.1622,156.2201,155.7182,155.7375,255228.0
2023-12-13 15:20:00,161.33,161.44,160.91,160.93,255311.0,155.7375,155.8437,155.332,155.3513,255311.0
2023-12-13 15:30:00,160.92,160.92,160.62,160.8,598138.0,155.3417,155.3417,155.0521,155.2258,598138.0
2023-12-13 15:40:00,160.83,161.0,160.77,160.82,267294.0,155.2548,155.4189,155.1969,155.2452,267294.0
2023-12-13 15:50:00,160.82,161.1,160.62,161.08,712384.0,155.2452,155.5154,155.0521,155.4961,712384.0
2023-12-14 09:30:00,161.83,162.47,161.7,161.93,500628.0,156.2201,156.838,156.0946,156.3167,500628.0
2023-12-14 09:40:00,161.91,163.09,161.85,162.69,487799.0,156.2974,157.4365,156.2394,157.0503,487799.0
2023-12-14 09:50:00,162.7,163.06,162.43,163.03,297293.0,157.06,157.4075,156.7993,157.3785,297293.0
2023-12-14 10:00:00,163.04,163.39,162.9,162.93,240130.0,157.3882,157.7261,157.253,157.282,240130.0
2023-12-14 10:10:00,162.92,162.95,162.36,162.4,400256.0,157.2724,157.3013,156.7318,156.7704,400256.0
2023-12-14 10:20:00,162.43,162.74,162.41,162.7,163596.0,156.7993,157.0986,156.78,157.06,163596.0
2023-12-14 10:30:00,162.69,163.09,162.66,162.81,154495.0,157.0503,157.4365,157.0214,157.1662,154495.0
2023-12-14 10:40:00,162.82,163.04,162.64,162.84,137843.0,157.1758,157.3882,157.0021,157.1951,137843.0
2023-12-14 10:50:00,162.84,162.95,162.66,162.92,152949.0,157.1951,157.3013,157.0214,157.2724,152949.0
2023-12-14 11:00:00,162.93,163.09,162.85,162.98,179338.0,157.282,157.4365,157.2048,157.3303,179338.0
2023-12-14 11:10:00,162.99,163.06,162.82,163.0,183065.0,157.3399,157.4075,157.1758,157.3496,183065.0
2023-12-14 11:20:00,162.99,163.03,162.83,162.99,202029.0,157.3399,157.3785,157.1855,157.3399,202029.0
2023-12-14 11:30:00,162.99,163.16,162.86,163.05,138106.0,157.3399,157.504,157.2144,157.3978,138106.0
2023-12-14 11:40:00,163.07,163.7,163.07,163.64,148712.0,157.4172,158.0253,157.4172,157.9674,148712.0
2023-12-14 11:50:00,163.65,163.81,163.5,163.77,116787.0,157.9771,158.1315,157.8323,158.0929,116787.0
2023-12-14 12:00:00,163.78,163.94,163.72,163.89,137873.0,158.1025,158.257,158.0446,158.2087,137873.0
2023-12-14 12:10:00,163.88,164.21,163.81,164.0,211542.0,158.1991,158.5176,158.1315,158.3149,211542.0
2023-12-14 12:20:00,164.0,164.61,163.99,164.6,272055.0,158.3149,158.9038,158.3053,158.8941,272055.0
2023-12-14 12:30:00,164.62,164.84,164.45,164.46,135354.0,158.9134,159.1258,158.7493,158.759,135354.0
2023-12-14 12:40:00,164.47,164.66,164.23,164.58,175620.0,158.7686,158.952,158.5369,158.8748,175620.0
2023-12-14 12:50:00,164.58,164.72,164.39,164.59,145255.0,158.8748,159.01,158.6914,158.8845,145255.0
2023-12-14 13:00:00,164.61,164.62,164.29,164.4,128322.0,158.9038,158.9134,158.5949,158.7011,128322.0
2023-12-14 13:10:00,164.41,164.54,164.34,164.42,96083.0,158.7107,158.8362,158.6431,158.7204,96083.0
2023-12-14 13:20:00,164.42,164.42,164.16,164.22,140856.0,158.7204,158.7204,158.4694,158.5273,140856.0
2023-12-14 13:30:00,164.2,164.22,163.86,164.1,136345.0,158.508,158.5273,158.1798,158.4115,136345.0
2023-12-14 13:40:00,164.1,164.1,163.81,163.86,108288.0,158.4115,158.4115,158.1315,158.1798,108288.0
2023-12-14 13:50:00,163.86,163.86,163.4,163.75,162404.0,158.1798,158.1798,157.7357,158.0736,162404.0
2023-12-14 14:00:00,163.75,163.89,163.47,163.49,98220.0,158.0736,158.2087,157.8033,157.8226,98220.0
2023-12-14 14:10:00,163.49,163.69,163.39,163.56,92157.0,157.8226,158.0157,157.7261,157.8902,92157.0
2023-12-14 14:20:00,163.55,163.75,163.52,163.61,73855.0,157.8805,158.0736,157.8516,157.9384,73855.0
2023-12-14 14:30:00,163.63,163.67,163.43,163.44,80926.0,157.9577,157.9964,157.7647,157.7743,80926.0
2023-12-14 14:40:00,163.44,163.72,163.42,163.63,104462.0,157.7743,158.0446,157.755,157.9577,104462.0
2023-12-14 14:50:00,163.63,164.05,163.61,163.92,138793.0,157.9577,158.3632,157.9384,158.2377,138793.0
2023-12-14 15:00:00,163.93,164.15,163.8,164.13,174038.0,158.2473,158.4597,158.1219,158.4404,174038.0
2023-12-14 15:10:00,164.12,164.25,163.99,164.03,213798.0,158.4308,158.5563,158.3053,158.3439,213798.0
2023-12-14 15:20:00,164.03,164.11,163.79,163.81,117323.0,158.3439,158.4211,158.1122,158.1315,117323.0
2023-12-14 15:30:00,163.8,164.06,163.77,163.98,226561.0,158.1219,158.3728,158.0929,158.2956,226561.0
2023-12-14 15:40:00,163.99,164.06,163.77,163.81,245184.0,158.3053,158.3728,158.0929,158.1315,245184.0
2023-12-14 15:50:00,163.82,164.12,163.66,164.02,958521.0,158.1412,158.4308,157.9867,158.3342,958521.0
2023-12-15 09:30:00,163.08,164.58,162.39,163.46,2846811.0,157.4268,158.8748,156.7607,157.7936,2846811.0
2023-12-15 09:40:00,163.5,164.1,163.42,164.01,195809.0,157.8323,158.4115,157.755,158.3246,195809.0
2023-12-15 09:50:00,164.02,164.15,163.52,163.64,181860.0,158.3342,158.4597,157.8516,157.9674,181860.0
2023-12-15 10:00:00,163.65,163.98,163.49,163.7,182291.0,157.9771,158.2956,157.8226,158.0253,182291.0
2023-12-15 10:10:00,163.72,163.79,163.45,163.61,145283.0,158.0446,158.1122,157.784,157.9384,145283.0
2023-12-15 10:20:00,163.62,163.95,163.61,163.85,197279.0,157.9481,158.2667,157.9384,158.1701,197279.0
2023-12-15 10:30:00,163.85,163.87,163.63,163.87,159055.0,158.1701,158.1894,157.9577,158.1894,159055.0
2023-12-15 10:40:00,163.87,164.24,163.81,164.22,178567.0,158.1894,158.5466,158.1315,158.5273,178567.0
2023-12-15 10:50:00,164.23,164.54,164.18,164.45,178823.0,158.5369,158.8362,158.4887,158.7493,178823.0
2023-12-15 11:00:00,164.45,165.09,164.32,164.32,336958.0,158.7493,159.3671,158.6238,158.6238,336958.0
2023-12-15 11:10:00,164.33,164.72,164.18,164.7,147781.0,158.6335,159.01,158.4887,158.9907,147781.0
2023-12-15 11:20:00,164.69,165.04,164.65,164.96,155621.0,158.981,159.3189,158.9424,159.2416,155621.0
2023-12-15 11:30:00,164.96,165.1,164.86,164.98,123915.0,159.2416,159.3768,159.1451,159.2609,123915.0
2023-12-15 11:40:00,164.99,165.26,164.98,165.21,177717.0,159.2706,159.5312,159.2609,159.483,177717.0
2023-12-15 11:50:00,165.2,165.28,164.6,164.73,166171.0,159.4733,159.5505,158.8941,159.0196,166171.0
2023-12-15 12:00:00,164.73,164.98,164.62,164.95,84579.0,159.0196,159.2609,158.9134,159.232,84579.0
2023-12-15 12:10:00,164.95,165.2,164.94,165.17,97555.0,159.232,159.4733,159.2223,159.4444,97555.0
2023-12-15 12:20:00,165.17,165.24,165.05,165.17,101170.0,159.4444,159.5119,159.3285,159.4444,101170.0
2023-12-15 12:30:00,165.15,165.16,164.83,165.04,104533.0,159.4251,159.4347,159.1161,159.3189,104533.0
2023-12-15 12:40:00,165.06,165.21,165.0,165.2,137636.0,159.3382,159.483,159.2803,159.4733,137636.0
2023-12-15 12:50:00,165.2,165.27,164.96,164.98,87525.0,159.4733,159.5409,159.2416,159.2609,87525.0
2023-12-15 13:00:00,164.98,165.08,164.84,164.96,101625.0,159.2609,159.3575,159.1258,159.2416,101625.0
2023-12-15 13:10:00,164.97,164.98,164.77,164.93,94848.0,159.2513,159.2609,159.0582,159.2127,94848.0
2023-12-15 13:20:00,164.93,164.99,164.81,164.87,83690.0,159.2127,159.2706,159.0968,159.1548,83690.0
2023-12-15 13:30:00,164.87,164.94,164.54,164.56,94005.0,159.1548,159.2223,158.8362,158.8555,94005.0
2023-12-15 13:40:00,164.55,164.81,164.5,164.62,150766.0,158.8459,159.0968,158.7976,158.9134,150766.0
2023-12-15 13:50:00,164.62,164.7,164.35,164.43,165475.0,158.9134,158.9907,158.6528,158.73,165475.0
2023-12-15 14:00:00,164.41,164.57,164.33,164.53,100587.0,158.7107,158.8652,158.6335,158.8265,100587.0
2023-12-15 14:10:00,164.53,164.78,164.51,164.58,119792.0,158.8265,159.0679,158.8072,158.8748,119792.0
2023-12-15 14:20:00,164.58,164.61,164.46,164.47,94789.0,158.8748,158.9038,158.759,158.7686,94789.0
2023-12-15 14:30:00,164.47,164.77,164.45,164.77,126438.0,158.7686,159.0582,158.7493,159.0582,126438.0
2023-12-15 14:40:00,164.78,164.96,164.72,164.87,105864.0,159.0679,159.2416,159.01,159.1548,105864.0
2023-12-15 14:50:00,164.87,164.94,164.65,164.78,126548.0,159.1548,159.2223,158.9424,159.0679,126548.0
2023-12-15 15:00:00,164.8,164.81,164.58,164.7,105718.0,159.0872,159.0968,158.8748,158.9907,105718.0
2023-12-15 15:10:00,164.72,165.08,164.68,164.92,114915.0,159.01,159.3575,158.9713,159.203,114915.0
2023-12-15 15:20:00,164.91,165.0,164.78,164.82,168722.0,159.1934,159.2803,159.0679,159.1065,168722.0
2023-12-15 15:30:00,164.83,164.91,164.5,164.53,163358.0,159.1161,159.1934,158.7976,158.8265,163358.0
2023-12-15 15:40:00,164.53,164.58,164.39,164.47,225288.0,158.8265,158.8748,158.6914,158.7686,225288.0
2023-12-15 15:50:00,164.43,165.23,164.38,164.88,857116.0,158.73,159.5023,158.6817,159.1644,857116.0
2023-12-18 09:30:00,165.92,166.92,165.87,166.81,514424.0,160.1684,161.1337,160.1201,161.0275,514424.0
2023-12-18 09:40:00,166.81,167.13,166.6,166.95,305977.0,161.0275,161.3364,160.8248,161.1627,305977.0
2023-12-18 09:50:00,166.95,166.97,166.37,166.62,148442.0,161.1627,161.182,160.6028,160.8441,148442.0
2023-12-18 10:00:00,166.62,166.69,166.26,166.29,157811.0,160.8441,160.9117,160.4966,160.5255,157811.0
2023-12-18 10:10:00,166.31,166.47,166.08,166.21,103061.0,160.5448,160.6993,160.3228,160.4483,103061.0
2023-12-18 10:20:00,166.21,166.34,166.07,166.32,103996.0,160.4483,160.5738,160.3132,160.5545,103996.0
2023-12-18 10:30:00,166.32,166.77,166.31,166.62,109548.0,160.5545,160.9889,160.5448,160.8441,109548.0
2023-12-18 10:40:00,166.63,166.68,166.31,166.36,91653.0,160.8537,160.902,160.5448,160.5931,91653.0
2023-12-18 10:50:00,166.35,166.37,165.66,166.09,233517.0,160.5835,160.6028,159.9174,160.3325,233517.0
2023-12-18 11:00:00,166.06,166.54,166.06,166.53,95038.0,160.3035,160.7669,160.3035,160.7572,95038.0
2023-12-18 11:10:00,166.53,166.66,166.47,166.65,72268.0,160.7572,160.8827,160.6993,160.8731,72268.0
2023-12-18 11:20:00,166.66,166.66,166.44,166.47,90252.0,160.8827,160.8827,160.6703,160.6993,90252.0
2023-12-18 11:30:00,166.46,166.59,166.38,166.43,83415.0,160.6896,160.8151,160.6124,160.6607,83415.0
2023-12-18 11:40:00,166.41,166.51,166.37,166.49,61471.0,160.6414,160.7379,160.6028,160.7186,61471.0
2023-12-18 11:50:00,166.49,166.59,166.45,166.5,64910.0,160.7186,160.8151,160.68,160.7283,64910.0
2023-12-18 12:00:00,166.5,166.53,166.37,166.41,74650.0,160.7283,160.7572,160.6028,160.6414,74650.0
2023-12-18 12:10:00,166.43,166.43,166.17,166.2,71676.0,160.6607,160.6607,160.4097,160.4387,71676.0
2023-12-18 12:20:00,166.22,166.28,166.11,166.18,62806.0,160.458,160.5159,160.3518,160.4193,62806.0
2023-12-18 12:30:00,166.2,166.22,165.9,165.92,64945.0,160.4387,160.458,160.1491,160.1684,64945.0
2023-12-18 12:40:00,165.94,166.12,165.92,165.94,85292.0,160.1877,160.3614,160.1684,160.1877,85292.0
2023-12-18 12:50:00,165.94,165.96,165.72,165.81,82174.0,160.1877,160.207,159.9753,160.0622,82174.0
2023-12-18 13:00:00,165.81,165.87,165.65,165.79,76986.0,160.0622,160.1201,159.9077,160.0429,76986.0
2023-12-18 13:10:00,165.77,165.86,165.74,165.81,74260.0,160.0236,160.1104,159.9946,160.0622,74260.0
2023-12-18 13:20:00,165.82,165.86,165.67,165.73,69051.0,160.0718,160.1104,159.927,159.9849,69051.0
2023-12-18 13:30:00,165.74,165.84,165.63,165.74,87953.0,159.9946,160.0911,159.8884,159.9946,87953.0
2023-12-18 13:40:00,165.75,165.78,165.66,165.76,45572.0,160.0043,160.0332,159.9174,160.0139,45572.0
2023-12-18 13:50:00,165.76,165.91,165.75,165.91,46076.0,160.0139,160.1587,160.0043,160.1587,46076.0
2023-12-18 14:00:00,165.91,165.99,165.84,165.86,55377.0,160.1587,160.2359,160.0911,160.1104,55377.0
2023-12-18 14:10:00,165.84,165.98,165.84,165.88,63419.0,160.0911,160.2263,160.0911,160.1297,63419.0
2023-12-18 14:20:00,165.88,166.19,165.84,165.96,123461.0,160.1297,160.429,160.0911,160.207,123461.0
2023-12-18 14:30:00,165.97,166.03,165.91,165.96,98456.0,160.2166,160.2745,160.1587,160.207,98456.0
2023-12-18 14:40:00,165.95,166.11,165.92,165.97,156407.0,160.1973,160.3518,160.1684,160.2166,156407.0
2023-12-18 14:50:00,165.98,166.06,165.92,166.03,98576.0,160.2263,160.3035,160.1684,160.2745,98576.0
2023-12-18 15:00:00,166.03,166.09,165.94,166.05,85512.0,160.2745,160.3325,160.1877,160.2939,85512.0
2023-12-18 15:10:00,166.06,166.24,166.02,166.11,70760.0,160.3035,160.4773,160.2649,160.3518,70760.0
2023-12-18 15:20:00,166.11,166.25,166.1,166.19,58585.0,160.3518,160.4869,160.3421,160.429,58585.0
2023-12-18 15:30:00,166.19,166.29,166.15,166.29,92124.0,160.429,160.5255,160.3904,160.5255,92124.0
2023-12-18 15:40:00,166.3,166.39,166.19,166.22,173407.0,160.5352,160.6221,160.429,160.458,173407.0
2023-12-18 15:50:00,166.22,166.29,166.05,166.21,460267.0,160.458,160.5255,160.2939,160.4483,460267.0
2023-12-19 09:30:00,166.0,166.29,165.55,166.0,413060.0,160.2456,160.5255,159.8112,160.2456,413060.0
2023-12-19 09:40:00,166.0,166.73,165.99,166.57,211515.0,160.2456,160.9503,160.2359,160.7958,211515.0
2023-12-19 09:50:00,166.58,166.67,166.4,166.59,159561.0,160.8055,160.8924,160.6317,160.8151,159561.0
2023-12-19 10:00:00,166.61,166.66,166.2,166.34,154583.0,160.8344,160.8827,160.4387,160.5738,154583.0
2023-12-19 10:10:00,166.34,166.67,166.32,166.65,90244.0,160.5738,160.8924,160.5545,160.8731,90244.0
2023-12-19 10:20:00,166.65,166.96,166.62,166.72,110820.0,160.8731,161.1723,160.8441,160.9406,110820.0
2023-12-19 10:30:00,166.72,166.91,166.68,166.75,108706.0,160.9406,161.124,160.902,160.9696,108706.0
2023-12-19 10:40:00,166.76,166.98,166.64,166.66,130098.0,160.9792,161.1916,160.8634,160.8827,130098.0
2023-12-19 10:50:00,166.65,166.94,166.63,166.92,114048.0,160.8731,161.153,160.8537,161.1337,114048.0
2023-12-19 11:00:00,166.93,167.0,166.79,166.99,61459.0,161.1433,161.2109,161.0082,161.2013,61459.0
2023-12-19 11:10:00,166.99,167.08,166.87,166.98,98170.0,161.2013,161.2881,161.0854,161.1916,98170.0
2023-12-19 11:20:00,166.98,167.1,166.96,167.06,67845.0,161.1916,161.3075,161.1723,161.2688,67845.0
2023-12-19 11:30:00,167.08,167.23,167.07,167.22,99741.0,161.2881,161.4329,161.2785,161.4233,99741.0
2023-12-19 11:40:00,167.22,167.43,167.19,167.37,87597.0,161.4233,161.626,161.3943,161.5681,87597.0
2023-12-19 11:50:00,167.38,167.5,167.28,167.28,89776.0,161.5777,161.6936,161.4812,161.4812,89776.0
2023-12-19 12:00:00,167.31,167.33,167.16,167.28,63676.0,161.5102,161.5295,161.3654,161.4812,63676.0
2023-12-19 12:10:00,167.26,167.35,167.21,167.26,58799.0,161.4619,161.5488,161.4136,161.4619,58799.0
2023-12-19 12:20:00,167.26,167.31,167.18,167.23,64597.0,161.4619,161.5102,161.3847,161.4329,64597.0
2023-12-19 12:30:00,167.22,167.36,167.2,167.23,66945.0,161.4233,161.5584,161.404,161.4329,66945.0
2023-12-19 12:40:00,167.23,167.42,167.22,167.4,47204.0,161.4329,161.6164,161.4233,161.5971,47204.0
2023-12-19 12:50:00,167.41,167.63,167.4,167.56,83278.0,161.6067,161.8191,161.5971,161.7515,83278.0
2023-12-19 13:00:00,167.56,167.66,167.46,167.54,76187.0,161.7515,161.848,161.655,161.7322,76187.0
2023-12-19 13:10:00,167.55,167.65,167.54,167.59,51591.0,161.7419,161.8384,161.7322,161.7805,51591.0
2023-12-19 13:20:00,167.6,167.72,167.56,167.68,57928.0,161.7901,161.906,161.7515,161.8674,57928.0
2023-12-19 13:30:00,167.68,167.92,167.67,167.77,131612.0,161.8674,162.099,161.8577,161.9542,131612.0
2023-12-19 13:40:00,167.78,167.8,167.53,167.57,83394.0,161.9639,161.9832,161.7225,161.7612,83394.0
2023-12-19 13:50:00,167.58,167.75,167.56,167.7,62355.0,161.7708,161.9349,161.7515,161.8867,62355.0
2023-12-19 14:00:00,167.71,167.81,167.62,167.68,63192.0,161.8963,161.9928,161.8094,161.8674,63192.0
2023-12-19 14:10:00,167.67,167.84,167.63,167.82,70836.0,161.8577,162.0218,161.8191,162.0025,70836.0
2023-12-19 14:20:00,167.83,167.95,167.75,167.94,61531.0,162.0122,162.128,161.9349,162.1183,61531.0
2023-12-19 14:30:00,167.95,167.95,167.8,167.9,66821.0,162.128,162.128,161.9832,162.0797,66821.0
2023-12-19 14:40:00,167.91,167.92,167.74,167.84,57598.0,162.0894,162.099,161.9253,162.0218,57598.0
2023-12-19 14:50:00,167.84,167.92,167.78,167.91,77869.0,162.0218,162.099,161.9639,162.0894,77869.0
2023-12-19 15:00:00,167.93,168.05,167.85,168.03,199526.0,162.1087,162.2245,162.0315,162.2052,199526.0
2023-12-19 15:10:00,168.04,168.04,167.94,167.96,129093.0,162.2149,162.2149,162.1183,162.1376,129093.0
2023-12-19 15:20:00,167.97,168.05,167.89,168.05,80008.0,162.1473,162.2245,162.0701,162.2245,80008.0
2023-12-19 15:30:00,168.06,168.06,167.81,168.02,134989.0,162.2342,162.2342,161.9928,162.1956,134989.0
2023-12-19 15:40:00,168.0,168.21,167.98,168.03,146424.0,162.1763,162.379,162.157,162.2052,146424.0
2023-12-19 15:50:00,168.04,168.47,167.97,168.45,483801.0,162.2149,162.63,162.1473,162.6107,483801.0
2023-12-20 09:30:00,167.99,168.98,167.97,168.98,389672.0,162.1666,163.1223,162.1473,163.1223,389672.0
2023-12-20 09:40:00,168.98,169.01,168.28,168.29,292038.0,163.1223,163.1512,162.4466,162.4562,292038.0
2023-12-20 09:50:00,168.3,168.45,168.07,168.16,215230.0,162.4659,162.6107,162.2438,162.3307,215230.0
2023-12-20 10:00:00,168.16,168.46,168.1,168.18,196939.0,162.3307,162.6203,162.2728,162.35,196939.0
2023-12-20 10:10:00,168.18,168.2,167.94,168.19,126927.0,162.35,162.3693,162.1183,162.3597,126927.0
2023-12-20 10:20:00,168.2,168.21,167.96,168.09,94899.0,162.3693,162.379,162.1376,162.2631,94899.0
2023-12-20 10:30:00,168.09,168.38,168.08,168.26,110489.0,162.2631,162.5431,162.2535,162.4272,110489.0
2023-12-20 10:40:00,168.25,168.69,168.21,168.62,131625.0,162.4176,162.8423,162.379,162.7748,131625.0
2023-12-20 10:50:00,168.62,168.81,168.58,168.64,123511.0,162.7748,162.9582,162.7362,162.7941,123511.0
2023-12-20 11:00:00,168.64,168.88,168.57,168.83,77057.0,162.7941,163.0258,162.7265,162.9775,77057.0
2023-12-20 11:10:00,168.81,169.04,168.81,168.89,96339.0,162.9582,163.1802,162.9582,163.0354,96339.0
2023-12-20 11:20:00,168.89,169.0,168.82,168.96,92684.0,163.0354,163.1416,162.9678,163.103,92684.0
2023-12-20 11:30:00,168.97,169.09,168.86,169.02,108636.0,163.1126,163.2285,163.0064,163.1609,108636.0
2023-12-20 11:40:00,169.01,169.04,168.97,168.98,54416.0,163.1512,163.1802,163.1126,163.1223,54416.0
2023-12-20 11:50:00,168.97,169.14,168.91,169.09,77642.0,163.1126,163.2767,163.0547,163.2285,77642.0
2023-12-20 12:00:00,169.08,169.26,169.06,169.2,74608.0,163.2188,163.3926,163.1995,163.3347,74608.0
2023-12-20 12:10:00,169.22,169.41,169.18,169.4,90734.0,163.354,163.5374,163.3154,163.5277,90734.0
2023-12-20 12:20:00,169.39,169.41,169.27,169.29,60766.0,163.5181,163.5374,163.4022,163.4215,60766.0
2023-12-20 12:30:00,169.3,169.36,169.24,169.34,47571.0,163.4312,163.4891,163.3733,163.4698,47571.0
2023-12-20 12:40:00,169.33,169.41,169.12,169.12,88605.0,163.4602,163.5374,163.2574,163.2574,88605.0
2023-12-20 12:50:00,169.12,169.18,169.06,169.09,103678.0,163.2574,163.3154,163.1995,163.2285,103678.0
2023-12-20 13:00:00,169.09,169.11,168.97,168.98,68435.0,163.2285,163.2478,163.1126,163.1223,68435.0
2023-12-20 13:10:00,168.99,169.01,168.79,168.89,76697.0,163.1319,163.1512,162.9389,163.0354,76697.0
2023-12-20 13:20:00,168.91,168.93,168.7,168.79,54495.0,163.0547,163.074,162.852,162.9389,54495.0
2023-12-20 13:30:00,168.79,168.9,168.6,168.61,94613.0,162.9389,163.0451,162.7555,162.7651,94613.0
2023-12-20 13:40:00,168.61,168.65,168.54,168.63,107826.0,162.7651,162.8037,162.6975,162.7844,107826.0
2023-12-20 13:50:00,168.64,168.71,168.36,168.42,86800.0,162.7941,162.8616,162.5238,162.5817,86800.0
2023-12-20 14:00:00,168.4,168.42,168.24,168.35,84208.0,162.5624,162.5817,162.4079,162.5141,84208.0
2023-12-20 14:10:00,168.37,168.44,168.29,168.33,79723.0,162.5334,162.601,162.4562,162.4948,79723.0
2023-12-20 14:20:00,168.32,168.35,168.13,168.22,84300.0,162.4852,162.5141,162.3018,162.3886,84300.0
2023-12-20 14:30:00,168.22,168.3,167.86,167.91,104012.0,162.3886,162.4659,162.0411,162.0894,104012.0
2023-12-20 14:40:00,167.92,168.04,167.76,167.76,98692.0,162.099,162.2149,161.9446,161.9446,98692.0
2023-12-20 14:50:00,167.78,167.8,167.04,167.11,198493.0,161.9639,161.9832,161.2495,161.3171,198493.0
2023-12-20 15:00:00,167.1,167.19,166.45,166.71,152262.0,161.3075,161.3943,160.68,160.931,152262.0
2023-12-20 15:10:00,166.72,167.24,166.65,167.09,215700.0,160.9406,161.4426,160.8731,161.2978,215700.0
2023-12-20 15:20:00,167.07,167.22,166.79,166.88,133616.0,161.2785,161.4233,161.0082,161.0951,133616.0
2023-12-20 15:30:00,166.89,167.06,166.69,166.78,141787.0,161.1047,161.2688,160.9117,160.9985,141787.0
2023-12-20 15:40:00,166.78,167.12,166.77,167.05,209279.0,160.9985,161.3268,160.9889,161.2592,209279.0
2023-12-20 15:50:00,167.0,167.14,166.45,166.56,491387.0,161.2109,161.3461,160.68,160.7862,491387.0
2023-12-21 09:30:00,166.84,168.09,166.81,167.8,354807.0,161.0565,162.2631,161.0275,161.9832,354807.0
2023-12-21 09:40:00,167.79,167.85,167.27,167.64,173924.0,161.9735,162.0315,161.4716,161.8287,173924.0
2023-12-21 09:50:00,167.65,167.68,167.28,167.35,121365.0,161.8384,161.8674,161.4812,161.5488,121365.0
2023-12-21 10:00:00,167.37,167.49,166.93,167.0,141157.0,161.5681,161.6839,161.1433,161.2109,141157.0
2023-12-21 10:10:00,166.98,167.25,166.86,167.24,166603.0,161.1916,161.4523,161.0758,161.4426,166603.0
2023-12-21 10:20:00,167.24,167.44,166.85,167.03,149290.0,161.4426,161.6357,161.0661,161.2399,149290.0
2023-12-21 10:30:00,167.12,167.23,166.89,166.95,68388.0,161.3268,161.4329,161.1047,161.1627,68388.0
2023-12-21 10:40:00,166.95,167.13,166.83,166.91,74975.0,161.1627,161.3364,161.0468,161.124,74975.0
2023-12-21 10:50:00,166.9,167.09,166.83,166.95,65547.0,161.1144,161.2978,161.0468,161.1627,65547.0
2023-12-21 11:00:00,166.99,167.11,166.8,166.83,78740.0,161.2013,161.3171,161.0179,161.0468,78740.0
2023-12-21 11:10:00,166.89,166.93,166.75,166.9,77441.0,161.1047,161.1433,160.9696,161.1144,77441.0
2023-12-21 11:20:00,166.89,167.1,166.86,166.93,87588.0,161.1047,161.3075,161.0758,161.1433,87588.0
2023-12-21 11:30:00,166.93,166.97,166.71,166.93,88955.0,161.1433,161.182,160.931,161.1433,88955.0
2023-12-21 11:40:00,166.91,166.96,166.79,166.96,39681.0,161.124,161.1723,161.0082,161.1723,39681.0
2023-12-21 11:50:00,166.96,166.96,166.66,166.69,45876.0,161.1723,161.1723,160.8827,160.9117,45876.0
2023-12-21 12:00:00,166.66,166.7,166.3,166.38,66410.0,160.8827,160.9213,160.5352,160.6124,66410.0
2023-12-21 12:10:00,166.39,166.5,166.22,166.49,91657.0,160.6221,160.7283,160.458,160.7186,91657.0
2023-12-21 12:20:00,166.51,166.51,166.28,166.31,50468.0,160.7379,160.7379,160.5159,160.5448,50468.0
2023-12-21 12:30:00,166.31,166.54,166.29,166.42,56064.0,160.5448,160.7669,160.5255,160.651,56064.0
2023-12-21 12:40:00,166.45,166.55,166.32,166.33,111598.0,160.68,160.7765,160.5545,160.5641,111598.0
2023-12-21 12:50:00,166.31,166.4,166.1,166.13,53669.0,160.5448,160.6317,160.3421,160.3711,53669.0
2023-12-21 13:00:00,166.12,166.13,165.92,166.03,99854.0,160.3614,160.3711,160.1684,160.2745,99854.0
2023-12-21 13:10:00,166.03,166.14,165.73,165.74,103326.0,160.2745,160.3807,159.9849,159.9946,103326.0
2023-12-21 13:20:00,165.77,166.09,165.67,165.99,120794.0,160.0236,160.3325,159.927,160.2359,120794.0
2023-12-21 13:30:00,165.99,166.21,165.94,166.03,105249.0,160.2359,160.4483,160.1877,160.2745,105249.0
2023-12-21 13:40:00,166.01,166.18,165.95,166.1,67985.0,160.2552,160.4193,160.1973,160.3421,67985.0
2023-12-21 13:50:00,166.11,166.27,166.08,166.17,73352.0,160.3518,160.5062,160.3228,160.4097,73352.0
2023-12-21 14:00:00,166.16,166.3,166.11,166.14,68441.0,160.4,160.5352,160.3518,160.3807,68441.0
2023-12-21 14:10:00,166.15,166.36,166.13,166.33,86994.0,160.3904,160.5931,160.3711,160.5641,86994.0
2023-12-21 14:20:00,166.32,166.55,166.29,166.54,86527.0,160.5545,160.7765,160.5255,160.7669,86527.0
2023-12-21 14:30:00,166.54,166.64,166.48,166.5,67787.0,160.7669,160.8634,160.7089,160.7283,67787.0
2023-12-21 14:40:00,166.5,166.6,166.47,166.51,68413.0,160.7283,160.8248,160.6993,160.7379,68413.0
2023-12-21 14:50:00,166.5,166.57,166.32,166.39,56037.0,160.7283,160.7958,160.5545,160.6221,56037.0
2023-12-21 15:00:00,166.41,166.48,166.29,166.33,116658.0,160.6414,160.7089,160.5255,160.5641,116658.0
2023-12-21 15:10:00,166.32,166.54,166.3,166.51,67909.0,160.5545,160.7669,160.5352,160.7379,67909.0
2023-12-21 15:20:00,166.53,166.81,166.5,166.81,103365.0,160.7572,161.0275,160.7283,161.0275,103365.0
2023-12-21 15:30:00,166.81,166.95,166.7,166.92,118709.0,161.0275,161.1627,160.9213,161.1337,118709.0
2023-12-21 15:40:00,166.92,167.01,166.84,166.96,151894.0,161.1337,161.2206,161.0565,161.1723,151894.0
2023-12-21 15:50:00,166.96,167.58,166.93,167.5,508301.0,161.1723,161.7708,161.1433,161.6936,508301.0
2023-12-22 09:30:00,167.5,167.96,167.4,167.85,234315.0,161.6936,162.1376,161.5971,162.0315,234315.0
2023-12-22 09:40:00,167.85,167.89,167.44,167.86,143883.0,162.0315,162.0701,161.6357,162.0411,143883.0
2023-12-22 09:50:00,167.87,168.09,167.81,167.99,86913.0,162.0508,162.2631,161.9928,162.1666,86913.0
2023-12-22 10:00:00,167.99,168.19,167.9,167.97,104855.0,162.1666,162.3597,162.0797,162.1473,104855.0
2023-12-22 10:10:00,167.96,168.0,167.72,167.92,94800.0,162.1376,162.1763,161.906,162.099,94800.0
2023-12-22 10:20:00,167.93,168.14,167.85,168.1,61404.0,162.1087,162.3114,162.0315,162.2728,61404.0
2023-12-22 10:30:00,168.11,168.19,167.94,167.96,64962.0,162.2824,162.3597,162.1183,162.1376,64962.0
2023-12-22 10:40:00,167.94,168.04,167.75,167.81,83893.0,162.1183,162.2149,161.9349,161.9928,83893.0
2023-12-22 10:50:00,167.8,167.92,167.6,167.61,101209.0,161.9832,162.099,161.7901,161.7998,101209.0
2023-12-22 11:00:00,167.58,167.62,167.42,167.59,92210.0,161.7708,161.8094,161.6164,161.7805,92210.0
2023-12-22 11:10:00,167.62,167.75,167.52,167.57,54260.0,161.8094,161.9349,161.7129,161.7612,54260.0
2023-12-22 11:20:00,167.55,167.75,167.51,167.63,48559.0,161.7419,161.9349,161.7032,161.8191,48559.0
2023-12-22 11:30:00,167.65,167.72,167.47,167.61,61100.0,161.8384,161.906,161.6646,161.7998,61100.0
2023-12-22 11:40:00,167.63,167.63,167.36,167.46,81226.0,161.8191,161.8191,161.5584,161.655,81226.0
2023-12-22 11:50:00,167.45,167.82,167.44,167.77,75325.0,161.6453,162.0025,161.6357,161.9542,75325.0
2023-12-22 12:00:00,167.76,167.9,167.72,167.75,41626.0,161.9446,162.0797,161.906,161.9349,41626.0
2023-12-22 12:10:00,167.74,167.8,167.65,167.77,65541.0,161.9253,161.9832,161.8384,161.9542,65541.0
2023-12-22 12:20:00,167.78,167.98,167.71,167.91,54469.0,161.9639,162.157,161.8963,162.0894,54469.0
2023-12-22 12:30:00,167.9,167.95,167.8,167.94,35267.0,162.0797,162.128,161.9832,162.1183,35267.0
2023-12-22 12:40:00,167.95,168.06,167.91,167.99,61274.0,162.128,162.2342,162.0894,162.1666,61274.0
2023-12-22 12:50:00,167.99,168.23,167.96,168.06,93285.0,162.1666,162.3983,162.1376,162.2342,93285.0
2023-12-22 13:00:00,168.05,168.13,167.98,168.05,42120.0,162.2245,162.3018,162.157,162.2245,42120.0
2023-12-22 13:10:00,168.07,168.09,167.97,168.07,29129.0,162.2438,162.2631,162.1473,162.2438,29129.0
2023-12-22 13:20:00,168.06,168.06,167.97,168.05,37517.0,162.2342,162.2342,162.1473,162.2245,37517.0
2023-12-22 13:30:00,168.04,168.05,167.85,167.87,60284.0,162.2149,162.2245,162.0315,162.0508,60284.0
2023-12-22 13:40:00,167.85,167.99,167.79,167.97,48597.0,162.0315,162.1666,161.9735,162.1473,48597.0
2023-12-22 13:50:00,167.97,167.98,167.82,167.82,32915.0,162.1473,162.157,162.0025,162.0025,32915.0
2023-12-22 14:00:00,167.82,167.85,167.62,167.68,52266.0,162.0025,162.0315,161.8094,161.8674,52266.0
2023-12-22 14:10:00,167.68,167.77,167.4,167.5,56694.0,161.8674,161.9542,161.5971,161.6936,56694.0
2023-12-22 14:20:00,167.5,167.62,167.26,167.31,66921.0,161.6936,161.8094,161.4619,161.5102,66921.0
2023-12-22 14:30:00,167.32,167.52,167.23,167.4,94227.0,161.5198,161.7129,161.4329,161.5971,94227.0
2023-12-22 14:40:00,167.43,167.78,167.42,167.68,65243.0,161.626,161.9639,161.6164,161.8674,65243.0
2023-12-22 14:50:00,167.67,167.71,167.58,167.64,72532.0,161.8577,161.8963,161.7708,161.8287,72532.0
2023-12-22 15:00:00,167.66,167.72,167.53,167.53,56260.0,161.848,161.906,161.7225,161.7225,56260.0
2023-12-22 15:10:00,167.52,167.6,167.47,167.56,55401.0,161.7129,161.7901,161.6646,161.7515,55401.0
2023-12-22 15:20:00,167.53,167.66,167.45,167.64,102695.0,161.7225,161.848,161.6453,161.8287,102695.0
2023-12-22 15:30:00,167.64,167.68,167.49,167.53,75004.0,161.8287,161.8674,161.6839,161.7225,75004.0
2023-12-22 15:40:00,167.52,167.61,167.37,167.37,88049.0,161.7129,161.7998,161.5681,161.5681,88049.0
2023-12-22 15:50:00,167.35,167.6,167.32,167.42,443461.0,161.5488,161.7901,161.5198,161.6164,443461.0
2023-12-26 09:30:00,167.46,167.91,167.18,167.84,127531.0,161.655,162.0894,161.3847,162.0218,127531.0
2023-12-26 09:40:00,167.83,167.94,167.63,167.65,67293.0,162.0122,162.1183,161.8191,161.8384,67293.0
2023-12-26 09:50:00,167.64,167.98,167.54,167.89,64199.0,161.8287,162.157,161.7322,162.0701,64199.0
2023-12-26 10:00:00,167.88,168.17,167.82,168.12,89870.0,162.0604,162.3404,162.0025,162.2921,89870.0
2023-12-26 10:10:00,168.13,168.21,168.08,168.11,54599.0,162.3018,162.379,162.2535,162.2824,54599.0
2023-12-26 10:20:00,168.11,168.23,168.1,168.15,40071.0,162.2824,162.3983,162.2728,162.3211,40071.0
2023-12-26 10:30:00,168.14,168.33,168.13,168.23,62981.0,162.3114,162.4948,162.3018,162.3983,62981.0
2023-12-26 10:40:00,168.21,168.29,168.11,168.26,52269.0,162.379,162.4562,162.2824,162.4272,52269.0
2023-12-26 10:50:00,168.25,168.46,168.22,168.31,89285.0,162.4176,162.6203,162.3886,162.4755,89285.0
2023-12-26 11:00:00,168.31,168.48,168.31,168.43,60396.0,162.4755,162.6396,162.4755,162.5914,60396.0
2023-12-26 11:10:00,168.44,168.58,168.37,168.46,75731.0,162.601,162.7362,162.5334,162.6203,75731.0
2023-12-26 11:20:00,168.45,168.54,168.41,168.46,28273.0,162.6107,162.6975,162.572,162.6203,28273.0
2023-12-26 11:30:00,168.47,168.57,168.46,168.48,38631.0,162.63,162.7265,162.6203,162.6396,38631.0
2023-12-26 11:40:00,168.47,168.6,168.46,168.55,44168.0,162.63,162.7555,162.6203,162.7072,44168.0
2023-12-26 11:50:00,168.56,168.6,168.43,168.55,35142.0,162.7168,162.7555,162.5914,162.7072,35142.0
2023-12-26 12:00:00,168.57,168.59,168.51,168.57,28157.0,162.7265,162.7458,162.6686,162.7265,28157.0
2023-12-26 12:10:00,168.58,168.65,168.55,168.58,36232.0,162.7362,162.8037,162.7072,162.7362,36232.0
2023-12-26 12:20:00,168.59,168.67,168.56,168.62,27834.0,162.7458,162.823,162.7168,162.7748,27834.0
2023-12-26 12:30:00,168.62,168.66,168.58,168.58,29475.0,162.7748,162.8134,162.7362,162.7362,29475.0
2023-12-26 12:40:00,168.58,168.66,168.52,168.62,49535.0,162.7362,162.8134,162.6782,162.7748,49535.0
2023-12-26 12:50:00,168.62,168.65,168.5,168.52,32784.0,162.7748,162.8037,162.6589,162.6782,32784.0
2023-12-26 13:00:00,168.53,168.66,168.52,168.61,30953.0,162.6879,162.8134,162.6782,162.7651,30953.0
2023-12-26 13:10:00,168.6,168.74,168.6,168.67,35647.0,162.7555,162.8906,162.7555,162.823,35647.0
2023-12-26 13:20:00,168.67,168.75,168.6,168.61,40176.0,162.823,162.9003,162.7555,162.7651,40176.0
2023-12-26 13:30:00,168.61,168.68,168.6,168.66,47057.0,162.7651,162.8327,162.7555,162.8134,47057.0
2023-12-26 13:40:00,168.67,168.74,168.59,168.72,64341.0,162.823,162.8906,162.7458,162.8713,64341.0
2023-12-26 13:50:00,168.71,168.71,168.6,168.62,32771.0,162.8616,162.8616,162.7555,162.7748,32771.0
2023-12-26 14:00:00,168.63,168.73,168.61,168.72,44496.0,162.7844,162.881,162.7651,162.8713,44496.0
2023-12-26 14:10:00,168.71,168.77,168.64,168.7,51692.0,162.8616,162.9196,162.7941,162.852,51692.0
2023-12-26 14:20:00,168.7,168.71,168.63,168.71,43461.0,162.852,162.8616,162.7844,162.8616,43461.0
2023-12-26 14:30:00,168.71,168.73,168.66,168.72,67014.0,162.8616,162.881,162.8134,162.8713,67014.0
2023-12-26 14:40:00,168.72,168.73,168.47,168.58,94838.0,162.8713,162.881,162.63,162.7362,94838.0
2023-12-26 14:50:00,168.59,168.63,168.53,168.54,35883.0,162.7458,162.7844,162.6879,162.6975,35883.0
2023-12-26 15:00:00,168.54,168.59,168.43,168.45,48729.0,162.6975,162.7458,162.5914,162.6107,48729.0
2023-12-26 15:10:00,168.46,168.54,168.45,168.53,56689.0,162.6203,162.6975,162.6107,162.6879,56689.0
2023-12-26 15:20:00,168.53,168.74,168.51,168.59,94541.0,162.6879,162.8906,162.6686,162.7458,94541.0
2023-12-26 15:30:00,168.6,168.72,168.5,168.55,106467.0,162.7555,162.8713,162.6589,162.7072,106467.0
2023-12-26 15:40:00,168.54,168.55,168.29,168.31,99025.0,162.6975,162.7072,162.4562,162.4755,99025.0
2023-12-26 15:50:00,168.31,168.44,168.22,168.41,269835.0,162.4755,162.601,162.3886,162.572,269835.0
2023-12-27 09:30:00,167.84,168.71,167.58,168.55,181568.0,162.0218,162.8616,161.7708,162.7072,181568.0
2023-12-27 09:40:00,168.54,168.75,168.41,168.66,82271.0,162.6975,162.9003,162.572,162.8134,82271.0
2023-12-27 09:50:00,168.67,168.72,168.39,168.41,82486.0,162.823,162.8713,162.5527,162.572,82486.0
2023-12-27 10:00:00,168.43,168.54,168.43,168.45,75793.0,162.5914,162.6975,162.5914,162.6107,75793.0
2023-12-27 10:10:00,168.45,168.64,168.44,168.57,93358.0,162.6107,162.7941,162.601,162.7265,93358.0
2023-12-27 10:20:00,168.58,168.68,168.56,168.66,78001.0,162.7362,162.8327,162.7168,162.8134,78001.0
2023-12-27 10:30:00,168.65,168.82,168.63,168.72,66094.0,162.8037,162.9678,162.7844,162.8713,66094.0
2023-12-27 10:40:00,168.71,168.72,168.52,168.59,62156.0,162.8616,162.8713,162.6782,162.7458,62156.0
2023-12-27 10:50:00,168.58,168.74,168.48,168.68,74322.0,162.7362,162.8906,162.6396,162.8327,74322.0
2023-12-27 11:00:00,168.67,168.73,168.59,168.65,41444.0,162.823,162.881,162.7458,162.8037,41444.0
2023-12-27 11:10:00,168.65,168.8,168.64,168.72,72480.0,162.8037,162.9485,162.7941,162.8713,72480.0
2023-12-27 11:20:00,168.72,168.78,168.66,168.72,48194.0,162.8713,162.9292,162.8134,162.8713,48194.0
2023-12-27 11:30:00,168.72,168.72,168.63,168.71,50656.0,162.8713,162.8713,162.7844,162.8616,50656.0
2023-12-27 11:40:00,168.71,168.76,168.67,168.73,34087.0,162.8616,162.9099,162.823,162.881,34087.0
2023-12-27 11:50:00,168.74,168.83,168.7,168.71,38639.0,162.8906,162.9775,162.852,162.8616,38639.0
2023-12-27 12:00:00,168.69,168.84,168.63,168.82,45654.0,162.8423,162.9871,162.7844,162.9678,45654.0
2023-12-27 12:10:00,168.81,168.86,168.78,168.86,43434.0,162.9582,163.0064,162.9292,163.0064,43434.0
2023-12-27 12:20:00,168.86,168.92,168.83,168.84,46343.0,163.0064,163.0644,162.9775,162.9871,46343.0
2023-12-27 12:30:00,168.85,169.05,168.84,168.99,74146.0,162.9968,163.1899,162.9871,163.1319,74146.0
2023-12-27 12:40:00,168.98,168.99,168.84,168.92,56180.0,163.1223,163.1319,162.9871,163.0644,56180.0
2023-12-27 12:50:00,168.92,168.98,168.85,168.94,43714.0,163.0644,163.1223,162.9968,163.0837,43714.0
2023-12-27 13:00:00,168.94,169.28,168.94,169.28,96358.0,163.0837,163.4119,163.0837,163.4119,96358.0
2023-12-27 13:10:00,169.27,169.31,169.05,169.07,84196.0,163.4022,163.4408,163.1899,163.2092,84196.0
2023-12-27 13:20:00,169.08,169.1,169.0,169.04,57649.0,163.2188,163.2381,163.1416,163.1802,57649.0
2023-12-27 13:30:00,169.04,169.13,169.0,169.11,50666.0,163.1802,163.2671,163.1416,163.2478,50666.0
2023-12-27 13:40:00,169.11,169.16,169.07,169.14,46509.0,163.2478,163.296,163.2092,163.2767,46509.0
2023-12-27 13:50:00,169.13,169.18,169.0,169.0,50462.0,163.2671,163.3154,163.1416,163.1416,50462.0
2023-12-27 14:00:00,169.0,169.0,168.79,168.97,101119.0,163.1416,163.1416,162.9389,163.1126,101119.0
2023-12-27 14:10:00,168.95,169.11,168.87,169.09,86997.0,163.0933,163.2478,163.0161,163.2285,86997.0
2023-12-27 14:20:00,169.1,169.18,168.98,169.11,78401.0,163.2381,163.3154,163.1223,163.2478,78401.0
2023-12-27 14:30:00,169.11,169.12,169.0,169.01,55336.0,163.2478,163.2574,163.1416,163.1512,55336.0
2023-12-27 14:40:00,168.99,169.01,168.88,169.0,55336.0,163.1319,163.1512,163.0258,163.1416,55336.0
2023-12-27 14:50:00,169.0,169.08,168.88,169.07,49605.0,163.1416,163.2188,163.0258,163.2092,49605.0
2023-12-27 15:00:00,169.07,169.11,168.98,169.1,49817.0,163.2092,163.2478,163.1223,163.2381,49817.0
2023-12-27 15:10:00,169.1,169.16,169.04,169.09,46781.0,163.2381,163.296,163.1802,163.2285,46781.0
2023-12-27 15:20:00,169.1,169.19,168.98,169.09,59721.0,163.2381,163.325,163.1223,163.2285,59721.0
2023-12-27 15:30:00,169.09,169.27,169.03,169.26,75939.0,163.2285,163.4022,163.1706,163.3926,75939.0
2023-12-27 15:40:00,169.25,169.25,168.97,169.04,69080.0,163.3829,163.3829,163.1126,163.1802,69080.0
2023-12-27 15:50:00,168.99,169.47,168.94,169.45,434927.0,163.1319,163.5953,163.0837,163.576,434927.0
2023-12-28 09:30:00,169.35,169.85,168.99,169.63,210558.0,163.4795,163.9621,163.1319,163.7498,210558.0
2023-12-28 09:40:00,169.62,169.7,169.43,169.6,89342.0,163.7401,163.8173,163.5567,163.7208,89342.0
2023-12-28 09:50:00,169.59,169.91,169.59,169.72,80284.0,163.7111,164.02,163.7111,163.8366,80284.0
2023-12-28 10:00:00,169.73,169.83,169.62,169.73,84899.0,163.8463,163.9428,163.7401,163.8463,84899.0
2023-12-28 10:10:00,169.74,169.82,169.67,169.75,74500.0,163.8559,163.9332,163.7884,163.8656,74500.0
2023-12-28 10:20:00,169.76,169.83,169.73,169.74,51841.0,163.8752,163.9428,163.8463,163.8559,51841.0
2023-12-28 10:30:00,169.75,169.92,169.71,169.9,65576.0,163.8656,164.0297,163.827,164.0104,65576.0
2023-12-28 10:40:00,169.89,170.14,169.88,170.14,177271.0,164.0007,164.2421,163.9911,164.2421,177271.0
2023-12-28 10:50:00,170.13,170.22,170.02,170.05,118378.0,164.2324,164.3193,164.1262,164.1552,118378.0
2023-12-28 11:00:00,170.05,170.29,170.03,170.28,99671.0,164.1552,164.3869,164.1359,164.3772,99671.0
2023-12-28 11:10:00,170.28,170.34,170.15,170.2,99452.0,164.3772,164.4351,164.2517,164.3,99452.0
2023-12-28 11:20:00,170.2,170.5,170.14,170.35,124227.0,164.3,164.5896,164.2421,164.4448,124227.0
2023-12-28 11:30:00,170.35,170.45,170.26,170.32,75315.0,164.4448,164.5413,164.3579,164.4158,75315.0
2023-12-28 11:40:00,170.34,170.38,170.26,170.34,56073.0,164.4351,164.4738,164.3579,164.4351,56073.0
2023-12-28 11:50:00,170.34,170.39,170.29,170.33,44361.0,164.4351,164.4834,164.3869,164.4255,44361.0
2023-12-28 12:00:00,170.31,170.52,170.24,170.46,104135.0,164.4062,164.6089,164.3386,164.551,104135.0
2023-12-28 12:10:00,170.46,170.48,170.28,170.34,88542.0,164.551,164.5703,164.3772,164.4351,88542.0
2023-12-28 12:20:00,170.34,170.47,170.32,170.39,51848.0,164.4351,164.5606,164.4158,164.4834,51848.0
2023-12-28 12:30:00,170.38,170.54,170.33,170.49,67734.0,164.4738,164.6282,164.4255,164.5799,67734.0
2023-12-28 12:40:00,170.5,170.61,170.49,170.56,61483.0,164.5896,164.6958,164.5799,164.6475,61483.0
2023-12-28 12:50:00,170.56,170.66,170.51,170.57,70352.0,164.6475,164.744,164.5992,164.6572,70352.0
2023-12-28 13:00:00,170.56,170.57,170.37,170.57,67483.0,164.6475,164.6572,164.4641,164.6572,67483.0
2023-12-28 13:10:00,170.58,170.62,170.5,170.59,57735.0,164.6668,164.7054,164.5896,164.6765,57735.0
2023-12-28 13:20:00,170.59,170.61,170.41,170.43,71153.0,164.6765,164.6958,164.5027,164.522,71153.0
2023-12-28 13:30:00,170.43,170.57,170.42,170.45,81637.0,164.522,164.6572,164.5124,164.5413,81637.0
2023-12-28 13:40:00,170.42,170.42,170.25,170.33,100450.0,164.5124,164.5124,164.3483,164.4255,100450.0
2023-12-28 13:50:00,170.33,170.44,170.32,170.42,52999.0,164.4255,164.5317,164.4158,164.5124,52999.0
2023-12-28 14:00:00,170.43,170.48,170.38,170.45,56139.0,164.522,164.5703,164.4738,164.5413,56139.0
2023-12-28 14:10:00,170.45,170.5,170.4,170.44,42071.0,164.5413,164.5896,164.4931,164.5317,42071.0
2023-12-28 14:20:00,170.45,170.46,170.35,170.39,55858.0,164.5413,164.551,164.4448,164.4834,55858.0
2023-12-28 14:30:00,170.39,170.54,170.38,170.43,61456.0,164.4834,164.6282,164.4738,164.522,61456.0
2023-12-28 14:40:00,170.44,170.46,170.35,170.46,51302.0,164.5317,164.551,164.4448,164.551,51302.0
2023-12-28 14:50:00,170.46,170.47,170.35,170.42,45246.0,164.551,164.5606,164.4448,164.5124,45246.0
2023-12-28 15:00:00,170.43,170.44,170.33,170.33,60035.0,164.522,164.5317,164.4255,164.4255,60035.0
2023-12-28 15:10:00,170.34,170.37,170.18,170.34,114756.0,164.4351,164.4641,164.2807,164.4351,114756.0
2023-12-28 15:20:00,170.35,170.41,170.3,170.37,69202.0,164.4448,164.5027,164.3965,164.4641,69202.0
2023-12-28 15:30:00,170.38,170.4,170.22,170.35,135125.0,164.4738,164.4931,164.3193,164.4448,135125.0
2023-12-28 15:40:00,170.36,170.57,170.25,170.28,140113.0,164.4544,164.6572,164.3483,164.3772,140113.0
2023-12-28 15:50:00,170.27,170.37,170.07,170.3,549450.0,164.3676,164.4641,164.1745,164.3965,549450.0
2023-12-29 09:30:00,170.0,170.29,169.86,170.2,239343.0,164.1069,164.3869,163.9718,164.3,239343.0
2023-12-29 09:40:00,170.21,170.27,170.03,170.13,74982.0,164.3096,164.3676,164.1359,164.2324,74982.0
2023-12-29 09:50:00,170.13,170.39,170.13,170.38,75943.0,164.2324,164.4834,164.2324,164.4738,75943.0
2023-12-29 10:00:00,170.37,170.49,170.32,170.33,82901.0,164.4641,164.5799,164.4158,164.4255,82901.0
2023-12-29 10:10:00,170.32,170.54,170.27,170.52,59442.0,164.4158,164.6282,164.3676,164.6089,59442.0
2023-12-29 10:20:00,170.53,170.62,170.44,170.61,54769.0,164.6186,164.7054,164.5317,164.6958,54769.0
2023-12-29 10:30:00,170.62,170.63,170.47,170.58,64795.0,164.7054,164.7151,164.5606,164.6668,64795.0
2023-12-29 10:40:00,170.58,170.69,170.29,170.52,100404.0,164.6668,164.773,164.3869,164.6089,100404.0
2023-12-29 10:50:00,170.54,170.55,170.32,170.34,63236.0,164.6282,164.6379,164.4158,164.4351,63236.0
2023-12-29 11:00:00,170.37,170.53,170.35,170.41,80525.0,164.4641,164.6186,164.4448,164.5027,80525.0
2023-12-29 11:10:00,170.4,170.45,169.99,170.09,98063.0,164.4931,164.5413,164.0973,164.1938,98063.0
2023-12-29 11:20:00,170.09,170.22,169.98,170.0,69664.0,164.1938,164.3193,164.0876,164.1069,69664.0
2023-12-29 11:30:00,169.99,170.15,169.93,170.05,65666.0,164.0973,164.2517,164.0394,164.1552,65666.0
2023-12-29 11:40:00,170.06,170.15,170.0,170.07,42389.0,164.1648,164.2517,164.1069,164.1745,42389.0
2023-12-29 11:50:00,170.08,170.09,169.89,169.98,60157.0,164.1842,164.1938,164.0007,164.0876,60157.0
2023-12-29 12:00:00,169.97,170.1,169.8,169.88,68478.0,164.078,164.2035,163.9139,163.9911,68478.0
2023-12-29 12:10:00,169.88,169.89,169.7,169.82,97132.0,163.9911,164.0007,163.8173,163.9332,97132.0
2023-12-29 12:20:00,169.81,169.85,169.63,169.69,74047.0,163.9235,163.9621,163.7498,163.8077,74047.0
2023-12-29 12:30:00,169.7,169.85,169.67,169.81,60112.0,163.8173,163.9621,163.7884,163.9235,60112.0
2023-12-29 12:40:00,169.82,169.89,169.76,169.8,54872.0,163.9332,164.0007,163.8752,163.9139,54872.0
2023-12-29 12:50:00,169.8,169.96,169.79,169.89,34736.0,163.9139,164.0683,163.9042,164.0007,34736.0
2023-12-29 13:00:00,169.88,170.0,169.84,169.91,35972.0,163.9911,164.1069,163.9525,164.02,35972.0
2023-12-29 13:10:00,169.92,170.07,169.83,169.86,73821.0,164.0297,164.1745,163.9428,163.9718,73821.0
2023-12-29 13:20:00,169.86,169.98,169.8,169.92,35125.0,163.9718,164.0876,163.9139,164.0297,35125.0
2023-12-29 13:30:00,169.93,170.1,169.93,170.09,45183.0,164.0394,164.2035,164.0394,164.1938,45183.0
2023-12-29 13:40:00,170.09,170.15,170.05,170.09,51181.0,164.1938,164.2517,164.1552,164.1938,51181.0
2023-12-29 13:50:00,170.09,170.12,169.97,170.07,41069.0,164.1938,164.2228,164.078,164.1745,41069.0
2023-12-29 14:00:00,170.08,170.14,170.05,170.07,54219.0,164.1842,164.2421,164.1552,164.1745,54219.0
2023-12-29 14:10:00,170.08,170.17,170.04,170.17,65845.0,164.1842,164.271,164.1455,164.271,65845.0
2023-12-29 14:20:00,170.18,170.26,170.08,170.14,51936.0,164.2807,164.3579,164.1842,164.2421,51936.0
2023-12-29 14:30:00,170.13,170.32,170.13,170.25,48541.0,164.2324,164.4158,164.2324,164.3483,48541.0
2023-12-29 14:40:00,170.24,170.28,170.2,170.27,55249.0,164.3386,164.3772,164.3,164.3676,55249.0
2023-12-29 14:50:00,170.26,170.43,170.26,170.31,52636.0,164.3579,164.522,164.3579,164.4062,52636.0
2023-12-29 15:00:00,170.3,170.47,170.26,170.4,49655.0,164.3965,164.5606,164.3579,164.4931,49655.0
2023-12-29 15:10:00,170.43,170.47,170.31,170.38,67937.0,164.522,164.5606,164.4062,164.4738,67937.0
2023-12-29 15:20:00,170.39,170.46,170.29,170.41,60778.0,164.4834,164.551,164.3869,164.5027,60778.0
2023-12-29 15:30:00,170.42,170.42,170.28,170.4,117807.0,164.5124,164.5124,164.3772,164.4931,117807.0
2023-12-29 15:40:00,170.41,170.45,170.15,170.18,90491.0,164.5027,164.5413,164.2517,164.2807,90491.0
2023-12-29 15:50:00,170.16,170.42,170.02,170.23,654893.0,164.2614,164.5124,164.1262,164.329,654893.0
2024-01-02 09:30:00,169.09,170.02,168.91,169.59,444601.0,163.2285,164.1262,163.0547,163.7111,444601.0
2024-01-02 09:40:00,169.62,170.2,169.58,169.97,226056.0,163.7401,164.3,163.7015,164.078,226056.0
2024-01-02 09:50:00,169.96,170.22,169.8,170.1,210111.0,164.0683,164.3193,163.9139,164.2035,210111.0
2024-01-02 10:00:00,170.08,170.34,170.01,170.32,168206.0,164.1842,164.4351,164.1166,164.4158,168206.0
2024-01-02 10:10:00,170.31,170.35,170.07,170.24,133474.0,164.4062,164.4448,164.1745,164.3386,133474.0
2024-01-02 10:20:00,170.24,170.43,170.11,170.13,164394.0,164.3386,164.522,164.2131,164.2324,164394.0
2024-01-02 10:30:00,170.14,170.38,170.09,170.38,81481.0,164.2421,164.4738,164.1938,164.4738,81481.0
2024-01-02 10:40:00,170.38,170.74,170.36,170.74,111994.0,164.4738,164.8213,164.4544,164.8213,111994.0
2024-01-02 10:50:00,170.72,170.82,170.65,170.67,126431.0,164.802,164.8985,164.7344,164.7537,126431.0
2024-01-02 11:00:00,170.64,170.94,170.62,170.8,110903.0,164.7247,165.0143,164.7054,164.8792,110903.0
2024-01-02 11:10:00,170.82,170.9,170.64,170.75,105069.0,164.8985,164.9757,164.7247,164.8309,105069.0
2024-01-02 11:20:00,170.76,170.81,170.6,170.66,82283.0,164.8406,164.8888,164.6861,164.744,82283.0
2024-01-02 11:30:00,170.65,170.92,170.62,170.79,71501.0,164.7344,164.995,164.7054,164.8695,71501.0
2024-01-02 11:40:00,170.77,171.0,170.64,170.94,122404.0,164.8502,165.0723,164.7247,165.0143,122404.0
2024-01-02 11:50:00,170.95,171.01,170.88,170.96,118421.0,165.024,165.0819,164.9564,165.0336,118421.0
2024-01-02 12:00:00,170.95,171.02,170.9,170.93,51053.0,165.024,165.0916,164.9757,165.0047,51053.0
2024-01-02 12:10:00,170.93,171.21,170.92,171.21,83755.0,165.0047,165.275,164.995,165.275,83755.0
2024-01-02 12:20:00,171.24,171.39,171.11,171.28,100228.0,165.3039,165.4487,165.1784,165.3426,100228.0
2024-01-02 12:30:00,171.28,171.45,171.27,171.33,66396.0,165.3426,165.5067,165.3329,165.3908,66396.0
2024-01-02 12:40:00,171.34,171.44,171.3,171.41,75429.0,165.4005,165.497,165.3619,165.468,75429.0
2024-01-02 12:50:00,171.41,171.67,171.37,171.64,126016.0,165.468,165.719,165.4294,165.6901,126016.0
2024-01-02 13:00:00,171.63,171.72,171.51,171.53,120028.0,165.6804,165.7673,165.5646,165.5839,120028.0
2024-01-02 13:10:00,171.53,171.71,171.52,171.62,90192.0,165.5839,165.7576,165.5742,165.6708,90192.0
2024-01-02 13:20:00,171.63,171.83,171.54,171.77,91998.0,165.6804,165.8735,165.5935,165.8156,91998.0
2024-01-02 13:30:00,171.76,171.9,171.69,171.78,87881.0,165.8059,165.9411,165.7383,165.8252,87881.0
2024-01-02 13:40:00,171.78,171.87,171.68,171.84,86323.0,165.8252,165.9121,165.7287,165.8831,86323.0
2024-01-02 13:50:00,171.85,171.87,171.69,171.72,81692.0,165.8928,165.9121,165.7383,165.7673,81692.0
2024-01-02 14:00:00,171.74,171.77,171.55,171.63,166845.0,165.7866,165.8156,165.6032,165.6804,166845.0
2024-01-02 14:10:00,171.64,171.72,171.45,171.45,83629.0,165.6901,165.7673,165.5067,165.5067,83629.0
2024-01-02 14:20:00,171.43,171.45,171.36,171.43,84431.0,165.4874,165.5067,165.4198,165.4874,84431.0
2024-01-02 14:30:00,171.43,171.51,171.27,171.41,107463.0,165.4874,165.5646,165.3329,165.468,107463.0
2024-01-02 14:40:00,171.4,171.66,171.39,171.46,218962.0,165.4584,165.7094,165.4487,165.5163,218962.0
2024-01-02 14:50:00,171.46,171.54,171.36,171.42,102835.0,165.5163,165.5935,165.4198,165.4777,102835.0
2024-01-02 15:00:00,171.41,171.67,171.34,171.49,149817.0,165.468,165.719,165.4005,165.5453,149817.0
2024-01-02 15:10:00,171.51,171.71,171.46,171.68,100581.0,165.5646,165.7576,165.5163,165.7287,100581.0
2024-01-02 15:20:00,171.68,171.74,171.61,171.66,107273.0,165.7287,165.7866,165.6611,165.7094,107273.0
2024-01-02 15:30:00,171.66,171.75,171.44,171.49,146725.0,165.7094,165.7963,165.497,165.5453,146725.0
2024-01-02 15:40:00,171.49,171.76,171.44,171.57,289178.0,165.5453,165.8059,165.497,165.6225,289178.0
2024-01-02 15:50:00,171.58,172.17,171.5,172.12,819000.0,165.6322,166.2017,165.5549,166.1534,819000.0
2024-01-03 09:30:00,171.72,171.9,170.92,171.04,441463.0,165.7673,165.9411,164.995,165.1109,441463.0
2024-01-03 09:40:00,171.04,171.28,170.37,170.66,304150.0,165.1109,165.3426,164.4641,164.744,304150.0
2024-01-03 09:50:00,170.68,170.8,170.41,170.47,165397.0,164.7634,164.8792,164.5027,164.5606,165397.0
2024-01-03 10:00:00,170.49,170.88,170.39,170.62,194313.0,164.5799,164.9564,164.4834,164.7054,194313.0
2024-01-03 10:10:00,170.61,170.91,170.6,170.78,134740.0,164.6958,164.9854,164.6861,164.8599,134740.0
2024-01-03 10:20:00,170.76,170.88,170.65,170.75,127385.0,164.8406,164.9564,164.7344,164.8309,127385.0
2024-01-03 10:30:00,170.75,171.0,170.71,170.97,172307.0,164.8309,165.0723,164.7923,165.0433,172307.0
2024-01-03 10:40:00,170.97,171.0,170.52,170.53,143559.0,165.0433,165.0723,164.6089,164.6186,143559.0
2024-01-03 10:50:00,170.54,170.73,170.42,170.6,136742.0,164.6282,164.8116,164.5124,164.6861,136742.0
2024-01-03 11:00:00,170.61,171.1,170.61,171.1,140786.0,164.6958,165.1688,164.6958,165.1688,140786.0
2024-01-03 11:10:00,171.1,171.26,171.05,171.26,93657.0,165.1688,165.3232,165.1205,165.3232,93657.0
2024-01-03 11:20:00,171.26,171.46,171.26,171.39,101753.0,165.3232,165.5163,165.3232,165.4487,101753.0
2024-01-03 11:30:00,171.38,171.47,171.32,171.39,115142.0,165.4391,165.526,165.3812,165.4487,115142.0
2024-01-03 11:40:00,171.4,171.52,171.3,171.52,85104.0,165.4584,165.5742,165.3619,165.5742,85104.0
2024-01-03 11:50:00,171.52,171.62,171.33,171.33,73927.0,165.5742,165.6708,165.3908,165.3908,73927.0
2024-01-03 12:00:00,171.34,171.44,171.26,171.38,60138.0,165.4005,165.497,165.3232,165.4391,60138.0
2024-01-03 12:10:00,171.37,171.38,171.11,171.13,121356.0,165.4294,165.4391,165.1784,165.1978,121356.0
2024-01-03 12:20:00,171.14,171.23,171.07,171.22,122275.0,165.2074,165.2943,165.1398,165.2846,122275.0
2024-01-03 12:30:00,171.22,171.52,171.19,171.52,101722.0,165.2846,165.5742,165.2557,165.5742,101722.0
2024-01-03 12:40:00,171.53,171.58,171.45,171.5,56046.0,165.5839,165.6322,165.5067,165.5549,56046.0
2024-01-03 12:50:00,171.5,171.63,171.45,171.58,58912.0,165.5549,165.6804,165.5067,165.6322,58912.0
2024-01-03 13:00:00,171.59,171.77,171.52,171.56,79158.0,165.6418,165.8156,165.5742,165.6128,79158.0
2024-01-03 13:10:00,171.54,171.72,171.54,171.68,73152.0,165.5935,165.7673,165.5935,165.7287,73152.0
2024-01-03 13:20:00,171.68,171.8,171.68,171.71,60360.0,165.7287,165.8445,165.7287,165.7576,60360.0
2024-01-03 13:30:00,171.71,171.72,171.55,171.65,62754.0,165.7576,165.7673,165.6032,165.6997,62754.0
2024-01-03 13:40:00,171.66,171.71,171.52,171.69,58857.0,165.7094,165.7576,165.5742,165.7383,58857.0
2024-01-03 13:50:00,171.69,171.8,171.63,171.7,53173.0,165.7383,165.8445,165.6804,165.748,53173.0
2024-01-03 14:00:00,171.68,171.78,171.29,171.56,133629.0,165.7287,165.8252,165.3522,165.6128,133629.0
2024-01-03 14:10:00,171.55,171.65,171.37,171.45,121644.0,165.6032,165.6997,165.4294,165.5067,121644.0
2024-01-03 14:20:00,171.43,171.87,171.36,171.86,117701.0,165.4874,165.9121,165.4198,165.9024,117701.0
2024-01-03 14:30:00,171.86,171.93,171.63,171.84,122108.0,165.9024,165.97,165.6804,165.8831,122108.0
2024-01-03 14:40:00,171.85,172.04,171.8,171.96,83760.0,165.8928,166.0762,165.8445,165.999,83760.0
2024-01-03 14:50:00,171.95,172.01,171.74,171.75,62544.0,165.9893,166.0473,165.7866,165.7963,62544.0
2024-01-03 15:00:00,171.73,171.74,171.52,171.7,99579.0,165.777,165.7866,165.5742,165.748,99579.0
2024-01-03 15:10:00,171.69,171.82,171.68,171.72,163590.0,165.7383,165.8638,165.7287,165.7673,163590.0
2024-01-03 15:20:00,171.74,171.86,171.63,171.71,187238.0,165.7866,165.9024,165.6804,165.7576,187238.0
2024-01-03 15:30:00,171.71,171.85,171.68,171.77,117189.0,165.7576,165.8928,165.7287,165.8156,117189.0
2024-01-03 15:40:00,171.78,171.8,171.38,171.38,147403.0,165.8252,165.8445,165.4391,165.4391,147403.0
2024-01-03 15:50:00,171.39,171.49,171.2,171.34,509247.0,165.4487,165.5453,165.2653,165.4005,509247.0
2024-01-04 09:30:00,170.64,171.75,170.54,171.75,349795.0,165.7338,166.8119,165.6367,166.8119,349795.0
2024-01-04 09:40:00,171.76,172.46,171.68,172.33,314001.0,166.8216,167.5015,166.7439,167.3752,314001.0
2024-01-04 09:50:00,172.33,172.57,172.04,172.53,196263.0,167.3752,167.6083,167.0935,167.5694,196263.0
2024-01-04 10:00:00,172.53,172.8,172.5,172.67,201261.0,167.5694,167.8317,167.5403,167.7054,201261.0
2024-01-04 10:10:00,172.67,172.7,172.4,172.55,175384.0,167.7054,167.7346,167.4432,167.5889,175384.0
2024-01-04 10:20:00,172.6,172.64,172.38,172.48,112842.0,167.6374,167.6763,167.4238,167.5209,112842.0
2024-01-04 10:30:00,172.46,172.81,172.41,172.74,155442.0,167.5015,167.8414,167.4529,167.7734,155442.0
2024-01-04 10:40:00,172.74,172.93,172.73,172.9,148985.0,167.7734,167.9579,167.7637,167.9288,148985.0
2024-01-04 10:50:00,172.91,172.96,172.69,172.88,140132.0,167.9385,167.9871,167.7248,167.9094,140132.0
2024-01-04 11:00:00,172.87,173.17,172.87,173.15,168559.0,167.8997,168.191,167.8997,168.1716,168559.0
2024-01-04 11:10:00,173.15,173.29,173.11,173.17,219351.0,168.1716,168.3076,168.1328,168.191,219351.0
2024-01-04 11:20:00,173.16,173.25,172.98,173.05,206855.0,168.1813,168.2687,168.0065,168.0745,206855.0
2024-01-04 11:30:00,173.08,173.15,172.93,172.97,172435.0,168.1036,168.1716,167.9579,167.9968,172435.0
2024-01-04 11:40:00,172.97,173.35,172.92,173.27,131459.0,167.9968,168.3659,167.9482,168.2882,131459.0
2024-01-04 11:50:00,173.27,173.29,172.98,173.02,150903.0,168.2882,168.3076,168.0065,168.0454,150903.0
2024-01-04 12:00:00,173.02,173.09,172.73,172.83,168872.0,168.0454,168.1133,167.7637,167.8608,168872.0
2024-01-04 12:10:00,172.82,173.07,172.79,173.06,135354.0,167.8511,168.0939,167.822,168.0842,135354.0
2024-01-04 12:20:00,173.09,173.09,172.65,172.69,93773.0,168.1133,168.1133,167.686,167.7248,93773.0
2024-01-04 12:30:00,172.69,172.7,172.36,172.37,136238.0,167.7248,167.7346,167.4043,167.414,136238.0
2024-01-04 12:40:00,172.36,172.42,172.18,172.4,131997.0,167.4043,167.4626,167.2295,167.4432,131997.0
2024-01-04 12:50:00,172.41,172.41,172.21,172.34,72181.0,167.4529,167.4529,167.2586,167.3849,72181.0
2024-01-04 13:00:00,172.34,172.44,172.2,172.4,78588.0,167.3849,167.482,167.2489,167.4432,78588.0
2024-01-04 13:10:00,172.38,172.45,172.27,172.35,68641.0,167.4238,167.4917,167.3169,167.3946,68641.0
2024-01-04 13:20:00,172.34,172.45,172.27,172.4,58050.0,167.3849,167.4917,167.3169,167.4432,58050.0
2024-01-04 13:30:00,172.4,172.48,172.2,172.28,72464.0,167.4432,167.5209,167.2489,167.3266,72464.0
2024-01-04 13:40:00,172.3,172.47,172.24,172.45,67370.0,167.3461,167.5112,167.2878,167.4917,67370.0
2024-01-04 13:50:00,172.45,172.45,172.27,172.35,71544.0,167.4917,167.4917,167.3169,167.3946,71544.0
2024-01-04 14:00:00,172.36,172.48,172.24,172.3,94873.0,167.4043,167.5209,167.2878,167.3461,94873.0
2024-01-04 14:10:00,172.32,172.38,172.2,172.22,82916.0,167.3655,167.4238,167.2489,167.2684,82916.0
2024-01-04 14:20:00,172.23,172.28,172.11,172.13,69979.0,167.2781,167.3266,167.1615,167.1809,69979.0
2024-01-04 14:30:00,172.11,172.11,171.88,171.94,93481.0,167.1615,167.1615,166.9381,166.9964,93481.0
2024-01-04 14:40:00,171.95,172.02,171.79,172.0,119228.0,167.0061,167.0741,166.8507,167.0547,119228.0
2024-01-04 14:50:00,172.01,172.12,171.98,172.01,85095.0,167.0644,167.1712,167.0353,167.0644,85095.0
2024-01-04 15:00:00,172.02,172.02,171.76,171.9,129441.0,167.0741,167.0741,166.8216,166.9576,129441.0
2024-01-04 15:10:00,171.9,172.06,171.86,172.0,233927.0,166.9576,167.113,166.9187,167.0547,233927.0
2024-01-04 15:20:00,172.0,172.05,171.66,171.74,152437.0,167.0547,167.1032,166.7245,166.8022,152437.0
2024-01-04 15:30:00,171.73,171.91,171.7,171.84,170191.0,166.7925,166.9673,166.7633,166.8993,170191.0
2024-01-04 15:40:00,171.84,171.89,171.58,171.65,205510.0,166.8993,166.9478,166.6468,166.7148,205510.0
2024-01-04 15:50:00,171.66,171.7,171.34,171.44,755617.0,166.7245,166.7633,166.4137,166.5108,755617.0
2024-01-05 09:30:00,171.47,172.46,171.47,172.22,336918.0,166.5399,167.5015,166.5399,167.2684,336918.0
2024-01-05 09:40:00,172.23,172.45,172.08,172.42,164202.0,167.2781,167.4917,167.1324,167.4626,164202.0
2024-01-05 09:50:00,172.43,172.79,172.43,172.75,215108.0,167.4723,167.822,167.4723,167.7831,215108.0
2024-01-05 10:00:00,172.76,173.38,172.75,173.18,336645.0,167.7928,168.395,167.7831,168.2008,336645.0
2024-01-05 10:10:00,173.19,173.3,172.59,172.62,327115.0,168.2105,168.3173,167.6277,167.6569,327115.0
2024-01-05 10:20:00,172.6,172.8,172.5,172.63,165001.0,167.6374,167.8317,167.5403,167.6666,165001.0
2024-01-05 10:30:00,172.63,172.72,172.44,172.62,130611.0,167.6666,167.754,167.482,167.6569,130611.0
2024-01-05 10:40:00,172.64,173.25,172.61,173.24,275491.0,167.6763,168.2687,167.6471,168.259,275491.0
2024-01-05 10:50:00,173.24,173.38,173.05,173.3,187843.0,168.259,168.395,168.0745,168.3173,187843.0
2024-01-05 11:00:00,173.33,173.35,172.89,172.94,139397.0,168.3464,168.3659,167.9191,167.9677,139397.0
2024-01-05 11:10:00,172.94,173.26,172.91,173.04,126094.0,167.9677,168.2785,167.9385,168.0648,126094.0
2024-01-05 11:20:00,173.04,173.14,172.88,173.03,86379.0,168.0648,168.1619,167.9094,168.0551,86379.0
2024-01-05 11:30:00,173.03,173.1,172.94,172.94,79783.0,168.0551,168.1231,167.9677,167.9677,79783.0
2024-01-05 11:40:00,172.94,173.0,172.77,172.79,111560.0,167.9677,168.0259,167.8025,167.822,111560.0
2024-01-05 11:50:00,172.79,172.92,172.68,172.72,102998.0,167.822,167.9482,167.7151,167.754,102998.0
2024-01-05 12:00:00,172.71,172.76,172.27,172.28,131532.0,167.7443,167.7928,167.3169,167.3266,131532.0
2024-01-05 12:10:00,172.27,172.43,172.19,172.25,165769.0,167.3169,167.4723,167.2392,167.2975,165769.0
2024-01-05 12:20:00,172.25,172.38,172.13,172.15,121355.0,167.2975,167.4238,167.1809,167.2004,121355.0
2024-01-05 12:30:00,172.15,172.23,172.02,172.11,131472.0,167.2004,167.2781,167.0741,167.1615,131472.0
2024-01-05 12:40:00,172.11,172.35,172.09,172.26,53961.0,167.1615,167.3946,167.1421,167.3072,53961.0
2024-01-05 12:50:00,172.28,172.4,172.22,172.29,37449.0,167.3266,167.4432,167.2684,167.3363,37449.0
2024-01-05 13:00:00,172.28,172.31,172.07,172.12,68921.0,167.3266,167.3558,167.1227,167.1712,68921.0
2024-01-05 13:10:00,172.13,172.16,171.94,171.96,110115.0,167.1809,167.2101,166.9964,167.0158,110115.0
2024-01-05 13:20:00,171.95,172.45,171.91,172.43,97471.0,167.0061,167.4917,166.9673,167.4723,97471.0
2024-01-05 13:30:00,172.42,172.75,172.41,172.71,107607.0,167.4626,167.7831,167.4529,167.7443,107607.0
2024-01-05 13:40:00,172.72,172.72,172.46,172.49,108271.0,167.754,167.754,167.5015,167.5306,108271.0
2024-01-05 13:50:00,172.49,172.55,172.26,172.28,180113.0,167.5306,167.5889,167.3072,167.3266,180113.0
2024-01-05 14:00:00,172.28,172.58,172.28,172.5,135467.0,167.3266,167.618,167.3266,167.5403,135467.0
2024-01-05 14:10:00,172.51,172.6,172.43,172.55,95062.0,167.55,167.6374,167.4723,167.5889,95062.0
2024-01-05 14:20:00,172.56,172.61,172.5,172.52,73428.0,167.5986,167.6471,167.5403,167.5597,73428.0
2024-01-05 14:30:00,172.51,172.65,172.48,172.53,66221.0,167.55,167.686,167.5209,167.5694,66221.0
2024-01-05 14:40:00,172.53,172.53,172.33,172.38,74610.0,167.5694,167.5694,167.3752,167.4238,74610.0
2024-01-05 14:50:00,172.35,172.38,172.1,172.18,84216.0,167.3946,167.4238,167.1518,167.2295,84216.0
2024-01-05 15:00:00,172.19,172.28,172.08,172.16,86231.0,167.2392,167.3266,167.1324,167.2101,86231.0
2024-01-05 15:10:00,172.15,172.27,172.11,172.12,116220.0,167.2004,167.3169,167.1615,167.1712,116220.0
2024-01-05 15:20:00,172.13,172.29,172.02,172.22,116268.0,167.1809,167.3363,167.0741,167.2684,116268.0
2024-01-05 15:30:00,172.2,172.2,172.0,172.16,158670.0,167.2489,167.2489,167.0547,167.2101,158670.0
2024-01-05 15:40:00,172.15,172.25,171.95,172.11,204886.0,167.2004,167.2975,167.0061,167.1615,204886.0
2024-01-05 15:50:00,172.11,172.4,172.01,172.27,503118.0,167.1615,167.4432,167.0644,167.3169,503118.0
2024-01-08 09:30:00,172.02,172.36,171.21,171.23,465271.0,167.0741,167.4043,166.2874,166.3068,465271.0
2024-01-08 09:40:00,171.23,171.25,169.93,169.98,264519.0,166.3068,166.3263,165.0442,165.0928,264519.0
2024-01-08 09:50:00,169.98,170.42,169.71,169.79,258960.0,165.0928,165.5201,164.8305,164.9082,258960.0
2024-01-08 10:00:00,169.8,170.06,169.48,169.66,272518.0,164.9179,165.1705,164.6071,164.782,272518.0
2024-01-08 10:10:00,169.68,169.98,169.54,169.69,167764.0,164.8014,165.0928,164.6654,164.8111,167764.0
2024-01-08 10:20:00,169.7,169.99,169.57,169.96,154661.0,164.8208,165.1025,164.6946,165.0733,154661.0
2024-01-08 10:30:00,169.97,170.26,169.92,170.25,161662.0,165.0831,165.3647,165.0345,165.355,161662.0
2024-01-08 10:40:00,170.24,170.32,169.84,170.02,139439.0,165.3453,165.423,164.9568,165.1316,139439.0
2024-01-08 10:50:00,170.0,170.17,169.98,170.17,93608.0,165.1122,165.2773,165.0928,165.2773,93608.0
2024-01-08 11:00:00,170.19,170.21,169.95,170.08,97540.0,165.2967,165.3162,165.0636,165.1899,97540.0
2024-01-08 11:10:00,170.1,170.23,170.04,170.23,96237.0,165.2093,165.3356,165.151,165.3356,96237.0
2024-01-08 11:20:00,170.24,170.36,170.14,170.2,103647.0,165.3453,165.4618,165.2482,165.3064,103647.0
2024-01-08 11:30:00,170.2,170.21,169.89,169.93,122016.0,165.3064,165.3162,165.0054,165.0442,122016.0
2024-01-08 11:40:00,169.93,170.24,169.91,170.11,112979.0,165.0442,165.3453,165.0248,165.219,112979.0
2024-01-08 11:50:00,170.11,170.12,169.68,169.75,114151.0,165.219,165.2287,164.8014,164.8694,114151.0
2024-01-08 12:00:00,169.75,169.9,169.7,169.7,122080.0,164.8694,165.0151,164.8208,164.8208,122080.0
2024-01-08 12:10:00,169.71,169.95,169.69,169.92,82806.0,164.8305,165.0636,164.8111,165.0345,82806.0
2024-01-08 12:20:00,169.92,169.92,169.71,169.72,92326.0,165.0345,165.0345,164.8305,164.8402,92326.0
2024-01-08 12:30:00,169.74,170.0,169.69,169.98,110994.0,164.8597,165.1122,164.8111,165.0928,110994.0
2024-01-08 12:40:00,169.97,169.98,169.67,169.7,88861.0,165.0831,165.0928,164.7917,164.8208,88861.0
2024-01-08 12:50:00,169.7,169.89,169.68,169.79,62679.0,164.8208,165.0054,164.8014,164.9082,62679.0
2024-01-08 13:00:00,169.8,169.92,169.71,169.81,52652.0,164.9179,165.0345,164.8305,164.9277,52652.0
2024-01-08 13:10:00,169.82,169.84,169.66,169.69,57065.0,164.9374,164.9568,164.782,164.8111,57065.0
2024-01-08 13:20:00,169.68,169.78,169.66,169.68,60235.0,164.8014,164.8985,164.782,164.8014,60235.0
2024-01-08 13:30:00,169.68,169.87,169.68,169.83,77390.0,164.8014,164.9859,164.8014,164.9471,77390.0
2024-01-08 13:40:00,169.83,169.98,169.79,169.9,81930.0,164.9471,165.0928,164.9082,165.0151,81930.0
2024-01-08 13:50:00,169.91,170.17,169.89,170.13,103721.0,165.0248,165.2773,165.0054,165.2385,103721.0
2024-01-08 14:00:00,170.13,170.27,170.12,170.25,84107.0,165.2385,165.3744,165.2287,165.355,84107.0
2024-01-08 14:10:00,170.26,170.56,170.26,170.51,89094.0,165.3647,165.6561,165.3647,165.6075,89094.0
2024-01-08 14:20:00,170.52,170.78,170.51,170.62,98422.0,165.6172,165.8698,165.6075,165.7144,98422.0
2024-01-08 14:30:00,170.64,170.87,170.63,170.78,84648.0,165.7338,165.9572,165.7241,165.8698,84648.0
2024-01-08 14:40:00,170.79,170.96,170.76,170.9,67446.0,165.8795,166.0446,165.8503,165.9863,67446.0
2024-01-08 14:50:00,170.9,171.05,170.85,171.0,92257.0,165.9863,166.132,165.9378,166.0834,92257.0
2024-01-08 15:00:00,171.01,171.17,170.96,171.03,91994.0,166.0932,166.2486,166.0446,166.1126,91994.0
2024-01-08 15:10:00,171.04,171.3,171.02,171.18,149984.0,166.1223,166.3748,166.1029,166.2583,149984.0
2024-01-08 15:20:00,171.17,171.44,171.15,171.36,118498.0,166.2486,166.5108,166.2291,166.4331,118498.0
2024-01-08 15:30:00,171.36,171.8,171.3,171.79,200833.0,166.4331,166.8604,166.3748,166.8507,200833.0
2024-01-08 15:40:00,171.79,171.85,171.52,171.53,240793.0,166.8507,166.909,166.5885,166.5982,240793.0
2024-01-08 15:50:00,171.52,172.02,171.52,172.0,448901.0,166.5885,167.0741,166.5885,167.0547,448901.0
2024-01-09 09:30:00,171.62,171.79,170.87,171.45,384026.0,166.6856,166.8507,165.9572,166.5205,384026.0
2024-01-09 09:40:00,171.43,171.7,170.96,170.97,183085.0,166.5011,166.7633,166.0446,166.0543,183085.0
2024-01-09 09:50:00,170.97,171.05,170.61,170.73,193280.0,166.0543,166.132,165.7047,165.8212,193280.0
2024-01-09 10:00:00,170.76,170.92,170.54,170.75,169354.0,165.8503,166.0057,165.6367,165.8406,169354.0
2024-01-09 10:10:00,170.74,170.89,170.61,170.77,123890.0,165.8309,165.9766,165.7047,165.8601,123890.0
2024-01-09 10:20:00,170.79,170.9,170.67,170.79,122595.0,165.8795,165.9863,165.7629,165.8795,122595.0
2024-01-09 10:30:00,170.78,170.91,170.69,170.89,100784.0,165.8698,165.996,165.7824,165.9766,100784.0
2024-01-09 10:40:00,170.88,170.9,170.63,170.82,98076.0,165.9669,165.9863,165.7241,165.9086,98076.0
2024-01-09 10:50:00,170.83,170.88,170.71,170.78,139764.0,165.9183,165.9669,165.8018,165.8698,139764.0
2024-01-09 11:00:00,170.77,171.08,170.76,170.8,124111.0,165.8601,166.1611,165.8503,165.8892,124111.0
2024-01-09 11:10:00,170.81,170.95,170.77,170.91,76494.0,165.8989,166.0349,165.8601,165.996,76494.0
2024-01-09 11:20:00,170.91,171.08,170.87,170.98,84868.0,165.996,166.1611,165.9572,166.064,84868.0
2024-01-09 11:30:00,170.98,171.13,170.96,171.0,68233.0,166.064,166.2097,166.0446,166.0834,68233.0
2024-01-09 11:40:00,171.0,171.09,170.96,171.0,99296.0,166.0834,166.1709,166.0446,166.0834,99296.0
2024-01-09 11:50:00,171.01,171.15,170.98,171.15,89843.0,166.0932,166.2291,166.064,166.2291,89843.0
2024-01-09 12:00:00,171.14,171.19,171.02,171.12,125279.0,166.2194,166.268,166.1029,166.2,125279.0
2024-01-09 12:10:00,171.1,171.17,171.05,171.08,81119.0,166.1806,166.2486,166.132,166.1611,81119.0
2024-01-09 12:20:00,171.08,171.1,170.98,171.05,101016.0,166.1611,166.1806,166.064,166.132,101016.0
2024-01-09 12:30:00,171.05,171.07,170.93,170.95,54249.0,166.132,166.1514,166.0155,166.0349,54249.0
2024-01-09 12:40:00,170.95,170.96,170.88,170.89,90558.0,166.0349,166.0446,165.9669,165.9766,90558.0
2024-01-09 12:50:00,170.89,170.9,170.7,170.72,98954.0,165.9766,165.9863,165.7921,165.8115,98954.0
2024-01-09 13:00:00,170.72,170.83,170.52,170.53,134752.0,165.8115,165.9183,165.6172,165.627,134752.0
2024-01-09 13:10:00,170.52,170.7,170.52,170.58,72559.0,165.6172,165.7921,165.6172,165.6755,72559.0
2024-01-09 13:20:00,170.57,170.63,170.29,170.41,270015.0,165.6658,165.7241,165.3939,165.5104,270015.0
2024-01-09 13:30:00,170.4,170.45,170.09,170.44,146512.0,165.5007,165.5493,165.1996,165.5395,146512.0
2024-01-09 13:40:00,170.44,170.66,170.39,170.64,82098.0,165.5395,165.7532,165.491,165.7338,82098.0
2024-01-09 13:50:00,170.65,170.82,170.56,170.62,118194.0,165.7435,165.9086,165.6561,165.7144,118194.0
2024-01-09 14:00:00,170.61,170.71,170.55,170.69,86558.0,165.7047,165.8018,165.6464,165.7824,86558.0
2024-01-09 14:10:00,170.69,170.7,170.27,170.31,91062.0,165.7824,165.7921,165.3744,165.4133,91062.0
2024-01-09 14:20:00,170.31,170.36,170.25,170.25,133586.0,165.4133,165.4618,165.355,165.355,133586.0
2024-01-09 14:30:00,170.27,170.38,170.22,170.31,126669.0,165.3744,165.4813,165.3259,165.4133,126669.0
2024-01-09 14:40:00,170.31,170.46,170.22,170.25,156304.0,165.4133,165.559,165.3259,165.355,156304.0
2024-01-09 14:50:00,170.25,170.38,170.2,170.38,121762.0,165.355,165.4813,165.3064,165.4813,121762.0
2024-01-09 15:00:00,170.38,170.42,170.19,170.27,127008.0,165.4813,165.5201,165.2967,165.3744,127008.0
2024-01-09 15:10:00,170.26,170.45,170.26,170.38,105294.0,165.3647,165.5493,165.3647,165.4813,105294.0
2024-01-09 15:20:00,170.37,170.59,170.36,170.52,173135.0,165.4716,165.6852,165.4618,165.6172,173135.0
2024-01-09 15:30:00,170.51,170.58,170.33,170.49,116503.0,165.6075,165.6755,165.4327,165.5881,116503.0
2024-01-09 15:40:00,170.48,170.65,170.4,170.53,116458.0,165.5784,165.7435,165.5007,165.627,116458.0
2024-01-09 15:50:00,170.54,170.78,170.48,170.65,577569.0,165.6367,165.8698,165.5784,165.7435,577569.0
2024-01-10 09:30:00,170.0,170.25,168.95,169.65,475802.0,165.1122,165.355,164.0924,164.7723,475802.0
2024-01-10 09:40:00,169.65,170.07,169.5,169.95,159806.0,164.7723,165.1802,164.6266,165.0636,159806.0
2024-01-10 09:50:00,169.95,170.1,169.67,169.83,163515.0,165.0636,165.2093,164.7917,164.9471,163515.0
2024-01-10 10:00:00,169.84,169.93,169.46,169.5,182942.0,164.9568,165.0442,164.5877,164.6266,182942.0
2024-01-10 10:10:00,169.5,169.5,169.05,169.06,185287.0,164.6266,164.6266,164.1895,164.1992,185287.0
2024-01-10 10:20:00,169.05,169.55,168.99,169.53,148135.0,164.1895,164.6751,164.1312,164.6557,148135.0
2024-01-10 10:30:00,169.53,169.67,169.33,169.6,88554.0,164.6557,164.7917,164.4615,164.7237,88554.0
2024-01-10 10:40:00,169.62,169.62,169.22,169.42,94103.0,164.7431,164.7431,164.3546,164.5489,94103.0
2024-01-10 10:50:00,169.4,169.47,169.25,169.3,131735.0,164.5294,164.5974,164.3838,164.4323,131735.0
2024-01-10 11:00:00,169.33,169.53,169.3,169.51,146925.0,164.4615,164.6557,164.4323,164.6363,146925.0
2024-01-10 11:10:00,169.52,169.6,169.41,169.58,124539.0,164.646,164.7237,164.5392,164.7043,124539.0
2024-01-10 11:20:00,169.56,169.79,169.55,169.78,109471.0,164.6848,164.9082,164.6751,164.8985,109471.0
2024-01-10 11:30:00,169.78,169.86,169.53,169.56,87927.0,164.8985,164.9762,164.6557,164.6848,87927.0
2024-01-10 11:40:00,169.56,169.66,169.39,169.58,112586.0,164.6848,164.782,164.5197,164.7043,112586.0
2024-01-10 11:50:00,169.58,169.62,169.4,169.55,56099.0,164.7043,164.7431,164.5294,164.6751,56099.0
2024-01-10 12:00:00,169.55,169.55,169.24,169.34,104216.0,164.6751,164.6751,164.374,164.4712,104216.0
2024-01-10 12:10:00,169.34,169.35,169.17,169.32,86529.0,164.4712,164.4809,164.3061,164.4517,86529.0
2024-01-10 12:20:00,169.32,169.48,169.31,169.48,92715.0,164.4517,164.6071,164.442,164.6071,92715.0
2024-01-10 12:30:00,169.48,169.57,169.4,169.46,67651.0,164.6071,164.6946,164.5294,164.5877,67651.0
2024-01-10 12:40:00,169.47,169.62,169.44,169.62,75772.0,164.5974,164.7431,164.5683,164.7431,75772.0
2024-01-10 12:50:00,169.62,169.75,169.57,169.58,89771.0,164.7431,164.8694,164.6946,164.7043,89771.0
2024-01-10 13:00:00,169.6,169.94,169.59,169.82,74164.0,164.7237,165.0539,164.714,164.9374,74164.0
2024-01-10 13:10:00,169.82,169.82,169.56,169.7,71902.0,164.9374,164.9374,164.6848,164.8208,71902.0
2024-01-10 13:20:00,169.71,169.84,169.66,169.66,72963.0,164.8305,164.9568,164.782,164.782,72963.0
2024-01-10 13:30:00,169.67,169.88,169.63,169.88,82146.0,164.7917,164.9956,164.7528,164.9956,82146.0
2024-01-10 13:40:00,169.88,170.0,169.87,169.99,75014.0,164.9956,165.1122,164.9859,165.1025,75014.0
2024-01-10 13:50:00,170.0,170.15,169.95,170.11,93545.0,165.1122,165.2579,165.0636,165.219,93545.0
2024-01-10 14:00:00,170.12,170.12,170.0,170.09,69970.0,165.2287,165.2287,165.1122,165.1996,69970.0
2024-01-10 14:10:00,170.1,170.38,170.05,170.36,119023.0,165.2093,165.4813,165.1608,165.4618,119023.0
2024-01-10 14:20:00,170.37,170.56,170.3,170.49,84309.0,165.4716,165.6561,165.4036,165.5881,84309.0
2024-01-10 14:30:00,170.49,170.7,170.45,170.7,96726.0,165.5881,165.7921,165.5493,165.7921,96726.0
2024-01-10 14:40:00,170.71,170.85,170.65,170.7,89950.0,165.8018,165.9378,165.7435,165.7921,89950.0
2024-01-10 14:50:00,170.71,170.95,170.69,170.94,111500.0,165.8018,166.0349,165.7824,166.0252,111500.0
2024-01-10 15:00:00,170.94,171.01,170.75,170.99,134955.0,166.0252,166.0932,165.8406,166.0737,134955.0
2024-01-10 15:10:00,170.99,171.08,170.88,170.96,157259.0,166.0737,166.1611,165.9669,166.0446,157259.0
2024-01-10 15:20:00,170.96,171.01,170.73,170.83,142782.0,166.0446,166.0932,165.8212,165.9183,142782.0
2024-01-10 15:30:00,170.84,170.99,170.67,170.97,152992.0,165.928,166.0737,165.7629,166.0543,152992.0
2024-01-10 15:40:00,170.97,170.98,170.68,170.69,233292.0,166.0543,166.064,165.7726,165.7824,233292.0
2024-01-10 15:50:00,170.68,171.06,170.59,170.99,433927.0,165.7726,166.1417,165.6852,166.0737,433927.0
2024-01-11 09:30:00,170.33,170.35,169.52,169.63,422872.0,165.4327,165.4521,164.646,164.7528,422872.0
2024-01-11 09:40:00,169.61,169.97,169.56,169.81,235782.0,164.7334,165.0831,164.6848,164.9277,235782.0
2024-01-11 09:50:00,169.81,169.87,169.28,169.34,286128.0,164.9277,164.9859,164.4129,164.4712,286128.0
2024-01-11 10:00:00,169.34,169.57,168.72,168.73,243022.0,164.4712,164.6946,163.869,163.8787,243022.0
2024-01-11 10:10:00,168.74,168.83,168.64,168.8,189509.0,163.8884,163.9758,163.7913,163.9467,189509.0
2024-01-11 10:20:00,168.8,169.11,168.77,169.1,183687.0,163.9467,164.2478,163.9176,164.2381,183687.0
2024-01-11 10:30:00,169.09,169.36,168.88,169.22,184238.0,164.2284,164.4906,164.0244,164.3546,184238.0
2024-01-11 10:40:00,169.21,169.3,169.01,169.15,187489.0,164.3449,164.4323,164.1507,164.2866,187489.0
2024-01-11 10:50:00,169.14,169.28,168.92,168.97,142410.0,164.2769,164.4129,164.0632,164.1118,142410.0
2024-01-11 11:00:00,168.97,169.08,168.85,169.06,152606.0,164.1118,164.2186,163.9953,164.1992,152606.0
2024-01-11 11:10:00,169.06,169.17,168.72,168.79,175843.0,164.1992,164.3061,163.869,163.937,175843.0
2024-01-11 11:20:00,168.79,169.04,168.76,168.99,128352.0,163.937,164.1798,163.9078,164.1312,128352.0
2024-01-11 11:30:00,168.98,169.26,168.96,169.07,143032.0,164.1215,164.3935,164.1021,164.2089,143032.0
2024-01-11 11:40:00,169.08,169.31,169.03,169.25,161873.0,164.2186,164.442,164.1701,164.3838,161873.0
2024-01-11 11:50:00,169.25,169.29,168.9,168.91,112021.0,164.3838,164.4226,164.0438,164.0535,112021.0
2024-01-11 12:00:00,168.9,169.05,168.84,169.0,137281.0,164.0438,164.1895,163.9855,164.1409,137281.0
2024-01-11 12:10:00,169.04,169.07,168.93,169.0,105121.0,164.1798,164.2089,164.073,164.1409,105121.0
2024-01-11 12:20:00,169.01,169.12,168.96,168.96,83205.0,164.1507,164.2575,164.1021,164.1021,83205.0
2024-01-11 12:30:00,168.97,169.17,168.94,169.08,122579.0,164.1118,164.3061,164.0827,164.2186,122579.0
2024-01-11 12:40:00,169.07,169.24,169.07,169.2,87004.0,164.2089,164.374,164.2089,164.3352,87004.0
2024-01-11 12:50:00,169.18,169.32,169.02,169.13,135037.0,164.3158,164.4517,164.1604,164.2672,135037.0
2024-01-11 13:00:00,169.13,169.55,169.13,169.54,156680.0,164.2672,164.6751,164.2672,164.6654,156680.0
2024-01-11 13:10:00,169.54,169.68,169.49,169.56,152617.0,164.6654,164.8014,164.6169,164.6848,152617.0
2024-01-11 13:20:00,169.57,169.58,169.36,169.36,125227.0,164.6946,164.7043,164.4906,164.4906,125227.0
2024-01-11 13:30:00,169.38,169.56,169.33,169.47,113766.0,164.51,164.6848,164.4615,164.5974,113766.0
2024-01-11 13:40:00,169.47,169.54,169.44,169.53,117526.0,164.5974,164.6654,164.5683,164.6557,117526.0
2024-01-11 13:50:00,169.54,169.72,169.39,169.72,105975.0,164.6654,164.8402,164.5197,164.8402,105975.0
2024-01-11 14:00:00,169.73,169.85,169.7,169.73,126028.0,164.85,164.9665,164.8208,164.85,126028.0
2024-01-11 14:10:00,169.74,169.85,169.69,169.7,97659.0,164.8597,164.9665,164.8111,164.8208,97659.0
2024-01-11 14:20:00,169.7,170.03,169.69,169.97,119392.0,164.8208,165.1413,164.8111,165.0831,119392.0
2024-01-11 14:30:00,169.99,170.07,169.89,170.0,113303.0,165.1025,165.1802,165.0054,165.1122,113303.0
2024-01-11 14:40:00,170.0,170.27,169.99,170.21,197816.0,165.1122,165.3744,165.1025,165.3162,197816.0
2024-01-11 14:50:00,170.21,170.29,170.07,170.28,124031.0,165.3162,165.3939,165.1802,165.3841,124031.0
2024-01-11 15:00:00,170.29,170.34,170.0,170.0,119577.0,165.3939,165.4424,165.1122,165.1122,119577.0
2024-01-11 15:10:00,170.02,170.13,169.86,169.97,126425.0,165.1316,165.2385,164.9762,165.0831,126425.0
2024-01-11 15:20:00,169.98,170.18,169.97,170.05,128171.0,165.0928,165.287,165.0831,165.1608,128171.0
2024-01-11 15:30:00,170.04,170.31,170.0,170.03,225890.0,165.151,165.4133,165.1122,165.1413,225890.0
2024-01-11 15:40:00,170.02,170.03,169.74,169.9,233458.0,165.1316,165.1413,164.8597,165.0151,233458.0
2024-01-11 15:50:00,169.89,170.36,169.83,170.3,725497.0,165.0054,165.4618,164.9471,165.4036,725497.0
2024-01-12 09:30:00,173.8,176.31,173.75,174.53,2823129.0,168.8029,171.2408,168.7544,169.5119,2823129.0
2024-01-12 09:40:00,174.44,174.59,172.32,172.36,1097700.0,169.4245,169.5702,167.3655,167.4043,1097700.0
2024-01-12 09:50:00,172.37,172.91,171.8,171.98,748813.0,167.414,167.9385,166.8604,167.0353,748813.0
2024-01-12 10:00:00,172.0,172.21,171.54,171.95,512578.0,167.0547,167.2586,166.6079,167.0061,512578.0
2024-01-12 10:10:00,172.0,172.0,171.13,171.75,370861.0,167.0547,167.0547,166.2097,166.8119,370861.0
2024-01-12 10:20:00,171.75,172.62,171.72,171.95,508791.0,166.8119,167.6569,166.7827,167.0061,508791.0
2024-01-12 10:30:00,171.97,172.67,171.68,172.09,411321.0,167.0255,167.7054,166.7439,167.1421,411321.0
2024-01-12 10:40:00,172.1,172.48,171.78,171.84,302866.0,167.1518,167.5209,166.841,166.8993,302866.0
2024-01-12 10:50:00,171.84,171.99,171.2,171.72,290537.0,166.8993,167.045,166.2777,166.7827,290537.0
2024-01-12 11:00:00,171.7,171.89,171.23,171.52,212132.0,166.7633,166.9478,166.3068,166.5885,212132.0
2024-01-12 11:10:00,171.52,171.65,171.23,171.23,199214.0,166.5885,166.7148,166.3068,166.3068,199214.0
2024-01-12 11:20:00,171.22,171.49,170.88,170.9,297922.0,166.2971,166.5594,165.9669,165.9863,297922.0
2024-01-12 11:30:00,170.91,171.2,170.34,170.41,284489.0,165.996,166.2777,165.4424,165.5104,284489.0
2024-01-12 11:40:00,170.45,170.56,170.03,170.18,283091.0,165.5493,165.6561,165.1413,165.287,283091.0
2024-01-12 11:50:00,170.19,170.19,169.6,169.65,283927.0,165.2967,165.2967,164.7237,164.7723,283927.0
2024-01-12 12:00:00,169.68,170.03,169.42,169.66,299224.0,164.8014,165.1413,164.5489,164.782,299224.0
2024-01-12 12:10:00,169.66,170.0,169.64,169.95,160012.0,164.782,165.1122,164.7625,165.0636,160012.0
2024-01-12 12:20:00,169.95,170.08,169.37,169.56,192306.0,165.0636,165.1899,164.5003,164.6848,192306.0
2024-01-12 12:30:00,169.56,169.65,169.31,169.4,119103.0,164.6848,164.7723,164.442,164.5294,119103.0
2024-01-12 12:40:00,169.39,169.6,169.28,169.54,110085.0,164.5197,164.7237,164.4129,164.6654,110085.0
2024-01-12 12:50:00,169.56,169.76,169.36,169.71,118567.0,164.6848,164.8791,164.4906,164.8305,118567.0
2024-01-12 13:00:00,169.73,170.17,169.73,169.88,231375.0,164.85,165.2773,164.85,164.9956,231375.0
2024-01-12 13:10:00,169.91,170.22,169.87,170.18,120889.0,165.0248,165.3259,164.9859,165.287,120889.0
2024-01-12 13:20:00,170.17,170.23,169.94,170.04,130051.0,165.2773,165.3356,165.0539,165.151,130051.0
2024-01-12 13:30:00,170.02,170.21,169.81,170.19,106343.0,165.1316,165.3162,164.9277,165.2967,106343.0
2024-01-12 13:40:00,170.19,170.47,170.11,170.47,101765.0,165.2967,165.5687,165.219,165.5687,101765.0
2024-01-12 13:50:00,170.48,170.81,170.45,170.7,240888.0,165.5784,165.8989,165.5493,165.7921,240888.0
2024-01-12 14:00:00,170.68,170.81,170.59,170.79,164350.0,165.7726,165.8989,165.6852,165.8795,164350.0
2024-01-12 14:10:00,170.79,170.85,170.67,170.79,106805.0,165.8795,165.9378,165.7629,165.8795,106805.0
2024-01-12 14:20:00,170.79,170.82,170.57,170.75,121139.0,165.8795,165.9086,165.6658,165.8406,121139.0
2024-01-12 14:30:00,170.75,170.76,170.23,170.4,146449.0,165.8406,165.8503,165.3356,165.5007,146449.0
2024-01-12 14:40:00,170.38,170.4,170.17,170.25,80777.0,165.4813,165.5007,165.2773,165.355,80777.0
2024-01-12 14:50:00,170.26,170.41,170.22,170.24,81855.0,165.3647,165.5104,165.3259,165.3453,81855.0
2024-01-12 15:00:00,170.23,170.24,169.9,169.93,128345.0,165.3356,165.3453,165.0151,165.0442,128345.0
2024-01-12 15:10:00,169.94,170.03,169.78,169.82,135107.0,165.0539,165.1413,164.8985,164.9374,135107.0
2024-01-12 15:20:00,169.83,169.91,169.54,169.76,157286.0,164.9471,165.0248,164.6654,164.8791,157286.0
2024-01-12 15:30:00,169.77,169.8,169.59,169.63,164130.0,164.8888,164.9179,164.714,164.7528,164130.0
2024-01-12 15:40:00,169.65,169.69,169.19,169.31,256531.0,164.7723,164.8111,164.3255,164.442,256531.0
2024-01-12 15:50:00,169.32,169.42,168.9,169.06,930456.0,164.4517,164.5489,164.0438,164.1992,930456.0
2024-01-16 09:30:00,164.87,166.43,164.3,165.5,1611467.0,160.1297,161.6448,159.5761,160.7416,1611467.0
2024-01-16 09:40:00,165.52,165.52,164.73,165.04,530820.0,160.761,160.761,159.9937,160.2948,530820.0
2024-01-16 09:50:00,165.03,166.26,165.02,166.04,505499.0,160.2851,161.4797,160.2754,161.266,505499.0
2024-01-16 10:00:00,166.03,166.47,165.56,165.78,442120.0,161.2563,161.6837,160.7998,161.0135,442120.0
2024-01-16 10:10:00,165.79,166.86,165.65,166.46,450473.0,161.0232,162.0625,160.8873,161.674,450473.0
2024-01-16 10:20:00,166.45,167.44,166.4,167.02,433693.0,161.6643,162.6258,161.6157,162.2179,433693.0
2024-01-16 10:30:00,167.02,167.77,166.51,167.75,328620.0,162.2179,162.9463,161.7225,162.9269,328620.0
2024-01-16 10:40:00,167.75,167.96,166.75,167.02,336588.0,162.9269,163.1308,161.9556,162.2179,336588.0
2024-01-16 10:50:00,167.02,167.1,166.52,166.62,195575.0,162.2179,162.2956,161.7322,161.8294,195575.0
2024-01-16 11:00:00,166.64,166.76,166.16,166.58,201903.0,161.8488,161.9653,161.3826,161.7905,201903.0
2024-01-16 11:10:00,166.6,166.97,166.41,166.86,133532.0,161.8099,162.1693,161.6254,162.0625,133532.0
2024-01-16 11:20:00,166.87,167.0,166.7,166.72,104154.0,162.0722,162.1984,161.9071,161.9265,104154.0
2024-01-16 11:30:00,166.74,167.06,166.63,166.85,103641.0,161.9459,162.2567,161.8391,162.0528,103641.0
2024-01-16 11:40:00,166.85,167.01,166.77,167.0,122703.0,162.0528,162.2082,161.9751,162.1984,122703.0
2024-01-16 11:50:00,167.04,167.13,166.59,166.69,127587.0,162.2373,162.3247,161.8002,161.8974,127587.0
2024-01-16 12:00:00,166.68,166.73,166.53,166.65,107449.0,161.8876,161.9362,161.742,161.8585,107449.0
2024-01-16 12:10:00,166.65,166.76,166.42,166.49,96105.0,161.8585,161.9653,161.6351,161.7031,96105.0
2024-01-16 12:20:00,166.5,166.79,166.46,166.64,90770.0,161.7128,161.9945,161.674,161.8488,90770.0
2024-01-16 12:30:00,166.65,166.79,166.51,166.53,108016.0,161.8585,161.9945,161.7225,161.742,108016.0
2024-01-16 12:40:00,166.57,166.69,166.46,166.51,73251.0,161.7808,161.8974,161.674,161.7225,73251.0
2024-01-16 12:50:00,166.5,166.52,166.25,166.41,91075.0,161.7128,161.7322,161.47,161.6254,91075.0
2024-01-16 13:00:00,166.42,166.76,166.42,166.58,106137.0,161.6351,161.9653,161.6351,161.7905,106137.0
2024-01-16 13:10:00,166.58,166.88,166.45,166.8,127908.0,161.7905,162.0819,161.6643,162.0042,127908.0
2024-01-16 13:20:00,166.8,166.97,166.71,166.97,89318.0,162.0042,162.1693,161.9168,162.1693,89318.0
2024-01-16 13:30:00,166.97,167.09,166.75,166.83,108410.0,162.1693,162.2859,161.9556,162.0333,108410.0
2024-01-16 13:40:00,166.81,166.88,166.59,166.76,92834.0,162.0139,162.0819,161.8002,161.9653,92834.0
2024-01-16 13:50:00,166.78,166.88,166.52,166.8,212272.0,161.9848,162.0819,161.7322,162.0042,212272.0
2024-01-16 14:00:00,166.81,166.93,166.69,166.88,128932.0,162.0139,162.1305,161.8974,162.0819,128932.0
2024-01-16 14:10:00,166.9,166.97,166.7,166.79,144639.0,162.1013,162.1693,161.9071,161.9945,144639.0
2024-01-16 14:20:00,166.78,167.17,166.77,166.98,123236.0,161.9848,162.3636,161.9751,162.179,123236.0
2024-01-16 14:30:00,166.97,167.19,166.93,167.11,113553.0,162.1693,162.383,162.1305,162.3053,113553.0
2024-01-16 14:40:00,167.1,167.14,166.96,167.03,141036.0,162.2956,162.3344,162.1596,162.2276,141036.0
2024-01-16 14:50:00,167.03,167.18,167.0,167.06,139388.0,162.2276,162.3733,162.1984,162.2567,139388.0
2024-01-16 15:00:00,167.06,167.31,167.0,167.3,164851.0,162.2567,162.4995,162.1984,162.4898,164851.0
2024-01-16 15:10:00,167.3,167.7,167.28,167.56,214899.0,162.4898,162.8783,162.4704,162.7423,214899.0
2024-01-16 15:20:00,167.56,167.62,167.27,167.46,184398.0,162.7423,162.8006,162.4607,162.6452,184398.0
2024-01-16 15:30:00,167.47,167.79,167.45,167.78,317571.0,162.6549,162.9657,162.6355,162.956,317571.0
2024-01-16 15:40:00,167.78,167.92,167.65,167.7,429840.0,162.956,163.092,162.8298,162.8783,429840.0
2024-01-16 15:50:00,167.71,168.09,167.7,167.94,741557.0,162.888,163.2571,162.8783,163.1114,741557.0
2024-01-17 09:30:00,167.34,167.82,166.67,167.38,584372.0,162.5287,162.9949,161.8779,162.5675,584372.0
2024-01-17 09:40:00,167.42,168.3,167.23,168.3,278772.0,162.6064,163.4611,162.4218,163.4611,278772.0
2024-01-17 09:50:00,168.34,168.79,168.11,168.61,316908.0,163.4999,163.937,163.2765,163.7622,316908.0
2024-01-17 10:00:00,168.62,169.07,168.24,168.47,340785.0,163.7719,164.2089,163.4028,163.6262,340785.0
2024-01-17 10:10:00,168.43,168.74,167.73,167.79,237888.0,163.5873,163.8884,162.9075,162.9657,237888.0
2024-01-17 10:20:00,167.71,168.15,167.67,167.97,117645.0,162.888,163.3154,162.8492,163.1406,117645.0
2024-01-17 10:30:00,167.97,168.13,167.82,168.04,182030.0,163.1406,163.296,162.9949,163.2085,182030.0
2024-01-17 10:40:00,168.03,168.31,167.96,168.29,164864.0,163.1988,163.4708,163.1308,163.4514,164864.0
2024-01-17 10:50:00,168.31,168.4,167.95,168.06,150961.0,163.4708,163.5582,163.1211,163.228,150961.0
2024-01-17 11:00:00,168.07,168.31,168.07,168.17,98089.0,163.2377,163.4708,163.2377,163.3348,98089.0
2024-01-17 11:10:00,168.16,168.24,167.98,168.05,93053.0,163.3251,163.4028,163.1503,163.2183,93053.0
2024-01-17 11:20:00,168.06,168.31,168.01,168.23,132688.0,163.228,163.4708,163.1794,163.3931,132688.0
2024-01-17 11:30:00,168.24,168.56,168.22,168.43,137990.0,163.4028,163.7136,163.3834,163.5873,137990.0
2024-01-17 11:40:00,168.44,168.44,168.13,168.22,137085.0,163.597,163.597,163.296,163.3834,137085.0
2024-01-17 11:50:00,168.22,168.27,168.04,168.07,88050.0,163.3834,163.4319,163.2085,163.2377,88050.0
2024-01-17 12:00:00,168.09,168.16,167.62,167.68,262801.0,163.2571,163.3251,162.8006,162.8589,262801.0
2024-01-17 12:10:00,167.68,167.88,167.6,167.68,220842.0,162.8589,163.0531,162.7812,162.8589,220842.0
2024-01-17 12:20:00,167.69,167.82,167.66,167.71,127270.0,162.8686,162.9949,162.8395,162.888,127270.0
2024-01-17 12:30:00,167.71,167.75,167.44,167.49,69065.0,162.888,162.9269,162.6258,162.6744,69065.0
2024-01-17 12:40:00,167.48,167.5,167.35,167.46,71011.0,162.6646,162.6841,162.5384,162.6452,71011.0
2024-01-17 12:50:00,167.47,167.47,167.16,167.16,76569.0,162.6549,162.6549,162.3538,162.3538,76569.0
2024-01-17 13:00:00,167.17,167.36,167.15,167.2,92789.0,162.3636,162.5481,162.3441,162.3927,92789.0
2024-01-17 13:10:00,167.19,167.32,167.1,167.19,105902.0,162.383,162.5092,162.2956,162.383,105902.0
2024-01-17 13:20:00,167.19,167.19,167.0,167.06,105064.0,162.383,162.383,162.1984,162.2567,105064.0
2024-01-17 13:30:00,167.06,167.07,166.82,166.92,114212.0,162.2567,162.2664,162.0236,162.1207,114212.0
2024-01-17 13:40:00,166.9,167.05,166.87,166.98,87540.0,162.1013,162.247,162.0722,162.179,87540.0
2024-01-17 13:50:00,166.96,167.19,166.89,167.16,62129.0,162.1596,162.383,162.0916,162.3538,62129.0
2024-01-17 14:00:00,167.16,167.28,167.13,167.21,70920.0,162.3538,162.4704,162.3247,162.4024,70920.0
2024-01-17 14:10:00,167.22,167.26,167.05,167.19,68519.0,162.4121,162.451,162.247,162.383,68519.0
2024-01-17 14:20:00,167.19,167.28,167.11,167.25,97173.0,162.383,162.4704,162.3053,162.4413,97173.0
2024-01-17 14:30:00,167.28,167.33,167.09,167.13,90858.0,162.4704,162.519,162.2859,162.3247,90858.0
2024-01-17 14:40:00,167.13,167.23,167.01,167.02,151897.0,162.3247,162.4218,162.2082,162.2179,151897.0
2024-01-17 14:50:00,167.02,167.12,166.94,167.1,88091.0,162.2179,162.315,162.1402,162.2956,88091.0
2024-01-17 15:00:00,167.11,167.18,166.77,166.77,169044.0,162.3053,162.3733,161.9751,161.9751,169044.0
2024-01-17 15:10:00,166.77,166.83,166.66,166.83,90726.0,161.9751,162.0333,161.8682,162.0333,90726.0
2024-01-17 15:20:00,166.84,166.89,166.51,166.51,128710.0,162.043,162.0916,161.7225,161.7225,128710.0
2024-01-17 15:30:00,166.51,166.92,166.49,166.84,171588.0,161.7225,162.1207,161.7031,162.043,171588.0
2024-01-17 15:40:00,166.85,166.89,166.67,166.8,294263.0,162.0528,162.0916,161.8779,162.0042,294263.0
2024-01-17 15:50:00,166.79,167.2,166.79,167.15,805603.0,161.9945,162.3927,161.9945,162.3441,805603.0
2024-01-18 09:30:00,167.12,167.27,166.28,166.56,387221.0,162.315,162.4607,161.4991,161.7711,387221.0
2024-01-18 09:40:00,166.57,166.72,166.04,166.37,222164.0,161.7808,161.9265,161.266,161.5866,222164.0
2024-01-18 09:50:00,166.38,166.44,165.84,166.22,184674.0,161.5963,161.6545,161.0718,161.4409,184674.0
2024-01-18 10:00:00,166.21,166.88,166.19,166.36,250261.0,161.4312,162.0819,161.4117,161.5768,250261.0
2024-01-18 10:10:00,166.35,166.78,166.27,166.31,215560.0,161.5671,161.9848,161.4894,161.5283,215560.0
2024-01-18 10:20:00,166.32,166.34,165.99,166.09,136271.0,161.538,161.5574,161.2175,161.3146,136271.0
2024-01-18 10:30:00,166.08,166.22,165.89,165.95,133993.0,161.3049,161.4409,161.1204,161.1786,133993.0
2024-01-18 10:40:00,165.95,165.95,165.65,165.77,170170.0,161.1786,161.1786,160.8873,161.0038,170170.0
2024-01-18 10:50:00,165.78,165.78,165.48,165.5,129705.0,161.0135,161.0135,160.7221,160.7416,129705.0
2024-01-18 11:00:00,165.49,165.64,165.24,165.56,135870.0,160.7319,160.8775,160.489,160.7998,135870.0
2024-01-18 11:10:00,165.58,165.85,165.53,165.77,113838.0,160.8193,161.0815,160.7707,161.0038,113838.0
2024-01-18 11:20:00,165.77,165.94,165.71,165.84,110204.0,161.0038,161.1689,160.9455,161.0718,110204.0
2024-01-18 11:30:00,165.84,165.92,165.73,165.75,95881.0,161.0718,161.1495,160.965,160.9844,95881.0
2024-01-18 11:40:00,165.74,165.76,165.38,165.44,134780.0,160.9747,160.9941,160.625,160.6833,134780.0
2024-01-18 11:50:00,165.44,165.73,165.42,165.62,109955.0,160.6833,160.965,160.6639,160.8581,109955.0
2024-01-18 12:00:00,165.6,165.69,165.31,165.69,148031.0,160.8387,160.9261,160.557,160.9261,148031.0
2024-01-18 12:10:00,165.69,165.87,165.44,165.73,94403.0,160.9261,161.1009,160.6833,160.965,94403.0
2024-01-18 12:20:00,165.73,165.74,165.54,165.7,77632.0,160.965,160.9747,160.7804,160.9358,77632.0
2024-01-18 12:30:00,165.68,165.9,165.67,165.89,129077.0,160.9164,161.1301,160.9067,161.1204,129077.0
2024-01-18 12:40:00,165.9,166.0,165.72,165.98,71644.0,161.1301,161.2272,160.9552,161.2078,71644.0
2024-01-18 12:50:00,165.97,166.02,165.78,165.81,69184.0,161.1981,161.2466,161.0135,161.0427,69184.0
2024-01-18 13:00:00,165.83,165.93,165.73,165.85,89094.0,161.0621,161.1592,160.965,161.0815,89094.0
2024-01-18 13:10:00,165.88,166.16,165.86,166.14,63555.0,161.1106,161.3826,161.0912,161.3632,63555.0
2024-01-18 13:20:00,166.14,166.32,166.11,166.26,114845.0,161.3632,161.538,161.334,161.4797,114845.0
2024-01-18 13:30:00,166.25,166.35,166.14,166.32,82547.0,161.47,161.5671,161.3632,161.538,82547.0
2024-01-18 13:40:00,166.32,166.47,166.31,166.37,116183.0,161.538,161.6837,161.5283,161.5866,116183.0
2024-01-18 13:50:00,166.37,166.49,166.34,166.43,84449.0,161.5866,161.7031,161.5574,161.6448,84449.0
2024-01-18 14:00:00,166.43,166.5,166.34,166.47,128549.0,161.6448,161.7128,161.5574,161.6837,128549.0
2024-01-18 14:10:00,166.47,166.52,166.38,166.49,77540.0,161.6837,161.7322,161.5963,161.7031,77540.0
2024-01-18 14:20:00,166.49,166.75,166.46,166.73,77040.0,161.7031,161.9556,161.674,161.9362,77040.0
2024-01-18 14:30:00,166.72,166.9,166.72,166.8,78570.0,161.9265,162.1013,161.9265,162.0042,78570.0
2024-01-18 14:40:00,166.81,166.92,166.57,166.67,112465.0,162.0139,162.1207,161.7808,161.8779,112465.0
2024-01-18 14:50:00,166.66,166.87,166.61,166.86,82265.0,161.8682,162.0722,161.8197,162.0625,82265.0
2024-01-18 15:00:00,166.88,167.03,166.77,166.89,110336.0,162.0819,162.2276,161.9751,162.0916,110336.0
2024-01-18 15:10:00,166.88,167.06,166.81,166.88,87297.0,162.0819,162.2567,162.0139,162.0819,87297.0
2024-01-18 15:20:00,166.88,167.16,166.87,167.1,103575.0,162.0819,162.3538,162.0722,162.2956,103575.0
2024-01-18 15:30:00,167.11,167.23,167.08,167.1,127724.0,162.3053,162.4218,162.2761,162.2956,127724.0
2024-01-18 15:40:00,167.08,167.27,167.0,167.24,149767.0,162.2761,162.4607,162.1984,162.4315,149767.0
2024-01-18 15:50:00,167.25,167.53,167.19,167.42,661638.0,162.4413,162.7132,162.383,162.6064,661638.0
2024-01-19 09:30:00,167.55,168.0,167.08,167.6,998403.0,162.7326,163.1697,162.2761,162.7812,998403.0
2024-01-19 09:40:00,167.6,167.99,167.37,167.98,182354.0,162.7812,163.16,162.5578,163.1503,182354.0
2024-01-19 09:50:00,167.95,168.66,167.84,168.5,221718.0,163.1211,163.8107,163.0143,163.6553,221718.0
2024-01-19 10:00:00,168.51,168.82,168.05,168.44,250483.0,163.665,163.9661,163.2183,163.597,250483.0
2024-01-19 10:10:00,168.44,168.63,168.25,168.53,148168.0,163.597,163.7816,163.4125,163.6845,148168.0
2024-01-19 10:20:00,168.55,168.55,168.35,168.5,116471.0,163.7039,163.7039,163.5096,163.6553,116471.0
2024-01-19 10:30:00,168.5,168.51,168.27,168.44,100151.0,163.6553,163.665,163.4319,163.597,100151.0
2024-01-19 10:40:00,168.46,168.61,168.4,168.41,128306.0,163.6165,163.7622,163.5582,163.5679,128306.0
2024-01-19 10:50:00,168.42,168.9,168.36,168.87,152445.0,163.5776,164.0438,163.5193,164.0147,152445.0
2024-01-19 11:00:00,168.86,169.01,168.69,169.01,140453.0,164.005,164.1507,163.8399,164.1507,140453.0
2024-01-19 11:10:00,169.02,169.22,168.92,169.04,167105.0,164.1604,164.3546,164.0632,164.1798,167105.0
2024-01-19 11:20:00,169.03,169.26,168.97,169.01,162589.0,164.1701,164.3935,164.1118,164.1507,162589.0
2024-01-19 11:30:00,169.03,169.22,169.01,169.2,142415.0,164.1701,164.3546,164.1507,164.3352,142415.0
2024-01-19 11:40:00,169.19,169.22,168.98,169.05,105822.0,164.3255,164.3546,164.1215,164.1895,105822.0
2024-01-19 11:50:00,169.06,169.15,168.99,169.05,73123.0,164.1992,164.2866,164.1312,164.1895,73123.0
2024-01-19 12:00:00,169.06,169.16,168.98,169.05,87854.0,164.1992,164.2963,164.1215,164.1895,87854.0
2024-01-19 12:10:00,169.05,169.15,168.99,169.1,97822.0,164.1895,164.2866,164.1312,164.2381,97822.0
2024-01-19 12:20:00,169.1,169.45,169.06,169.45,107084.0,164.2381,164.578,164.1992,164.578,107084.0
2024-01-19 12:30:00,169.45,169.8,169.45,169.54,141023.0,164.578,164.9179,164.578,164.6654,141023.0
2024-01-19 12:40:00,169.53,169.73,169.41,169.71,75362.0,164.6557,164.85,164.5392,164.8305,75362.0
2024-01-19 12:50:00,169.7,169.84,169.61,169.82,70091.0,164.8208,164.9568,164.7334,164.9374,70091.0
2024-01-19 13:00:00,169.84,169.85,169.51,169.57,117335.0,164.9568,164.9665,164.6363,164.6946,117335.0
2024-01-19 13:10:00,169.62,169.83,169.6,169.72,69742.0,164.7431,164.9471,164.7237,164.8402,69742.0
2024-01-19 13:20:00,169.74,169.88,169.69,169.88,80082.0,164.8597,164.9956,164.8111,164.9956,80082.0
2024-01-19 13:30:00,169.89,169.89,169.71,169.85,78476.0,165.0054,165.0054,164.8305,164.9665,78476.0
2024-01-19 13:40:00,169.84,169.87,169.75,169.84,78893.0,164.9568,164.9859,164.8694,164.9568,78893.0
2024-01-19 13:50:00,169.86,169.96,169.75,169.92,61610.0,164.9762,165.0733,164.8694,165.0345,61610.0
2024-01-19 14:00:00,169.93,170.04,169.88,170.02,174591.0,165.0442,165.151,164.9956,165.1316,174591.0
2024-01-19 14:10:00,170.03,170.28,170.02,170.15,210160.0,165.1413,165.3841,165.1316,165.2579,210160.0
2024-01-19 14:20:00,170.16,170.42,170.08,170.08,199154.0,165.2676,165.5201,165.1899,165.1899,199154.0
2024-01-19 14:30:00,170.09,170.1,169.88,170.07,109041.0,165.1996,165.2093,164.9956,165.1802,109041.0
2024-01-19 14:40:00,170.07,170.16,169.84,169.96,164880.0,165.1802,165.2676,164.9568,165.0733,164880.0
2024-01-19 14:50:00,169.97,170.01,169.8,169.99,89878.0,165.0831,165.1219,164.9179,165.1025,89878.0
2024-01-19 15:00:00,169.99,170.18,169.92,170.03,168348.0,165.1025,165.287,165.0345,165.1413,168348.0
2024-01-19 15:10:00,170.04,170.11,169.94,170.05,115345.0,165.151,165.219,165.0539,165.1608,115345.0
2024-01-19 15:20:00,170.06,170.1,169.89,169.97,122111.0,165.1705,165.2093,165.0054,165.0831,122111.0
2024-01-19 15:30:00,169.99,170.11,169.92,170.1,204592.0,165.1025,165.219,165.0345,165.2093,204592.0
2024-01-19 15:40:00,170.1,170.29,170.05,170.28,337773.0,165.2093,165.3939,165.1608,165.3841,337773.0
2024-01-19 15:50:00,170.28,170.57,170.25,170.34,817180.0,165.3841,165.6658,165.355,165.4424,817180.0
2024-01-22 09:30:00,170.46,171.96,170.36,171.6,549237.0,165.559,167.0158,165.4618,166.6662,549237.0
2024-01-22 09:40:00,171.59,171.95,171.44,171.46,246366.0,166.6565,167.0061,166.5108,166.5302,246366.0
2024-01-22 09:50:00,171.46,171.74,171.38,171.53,199802.0,166.5302,166.8022,166.4525,166.5982,199802.0
2024-01-22 10:00:00,171.52,171.81,171.32,171.65,324067.0,166.5885,166.8702,166.3942,166.7148,324067.0
2024-01-22 10:10:00,171.68,171.99,171.64,171.83,255719.0,166.7439,167.045,166.705,166.8896,255719.0
2024-01-22 10:20:00,171.83,171.93,171.76,171.79,220010.0,166.8896,166.9867,166.8216,166.8507,220010.0
2024-01-22 10:30:00,171.8,171.84,171.26,171.44,194517.0,166.8604,166.8993,166.336,166.5108,194517.0
2024-01-22 10:40:00,171.44,171.59,171.34,171.4,135684.0,166.5108,166.6565,166.4137,166.4719,135684.0
2024-01-22 10:50:00,171.39,171.45,171.09,171.14,200833.0,166.4622,166.5205,166.1709,166.2194,200833.0
2024-01-22 11:00:00,171.16,171.17,170.71,170.87,157531.0,166.2388,166.2486,165.8018,165.9572,157531.0
2024-01-22 11:10:00,170.87,170.98,170.72,170.94,118260.0,165.9572,166.064,165.8115,166.0252,118260.0
2024-01-22 11:20:00,170.94,170.95,170.76,170.84,243308.0,166.0252,166.0349,165.8503,165.928,243308.0
2024-01-22 11:30:00,170.84,170.87,170.67,170.73,128817.0,165.928,165.9572,165.7629,165.8212,128817.0
2024-01-22 11:40:00,170.72,170.73,170.41,170.52,140320.0,165.8115,165.8212,165.5104,165.6172,140320.0
2024-01-22 11:50:00,170.52,170.72,170.41,170.58,105302.0,165.6172,165.8115,165.5104,165.6755,105302.0
2024-01-22 12:00:00,170.6,170.76,170.56,170.6,135669.0,165.6949,165.8503,165.6561,165.6949,135669.0
2024-01-22 12:10:00,170.6,170.77,170.58,170.69,133808.0,165.6949,165.8601,165.6755,165.7824,133808.0
2024-01-22 12:20:00,170.69,170.73,170.6,170.63,76311.0,165.7824,165.8212,165.6949,165.7241,76311.0
2024-01-22 12:30:00,170.63,170.65,170.33,170.39,94425.0,165.7241,165.7435,165.4327,165.491,94425.0
2024-01-22 12:40:00,170.38,170.42,170.16,170.2,97654.0,165.4813,165.5201,165.2676,165.3064,97654.0
2024-01-22 12:50:00,170.2,170.23,170.05,170.07,100131.0,165.3064,165.3356,165.1608,165.1802,100131.0
2024-01-22 13:00:00,170.07,170.18,169.81,170.18,130845.0,165.1802,165.287,164.9277,165.287,130845.0
2024-01-22 13:10:00,170.18,170.27,170.13,170.22,113429.0,165.287,165.3744,165.2385,165.3259,113429.0
2024-01-22 13:20:00,170.22,170.23,169.73,169.78,134322.0,165.3259,165.3356,164.85,164.8985,134322.0
2024-01-22 13:30:00,169.77,169.96,169.71,169.92,102612.0,164.8888,165.0733,164.8305,165.0345,102612.0
2024-01-22 13:40:00,169.92,169.96,169.87,169.93,163987.0,165.0345,165.0733,164.9859,165.0442,163987.0
2024-01-22 13:50:00,169.93,170.09,169.89,170.02,185520.0,165.0442,165.1996,165.0054,165.1316,185520.0
2024-01-22 14:00:00,170.02,170.1,169.94,170.02,111585.0,165.1316,165.2093,165.0539,165.1316,111585.0
2024-01-22 14:10:00,170.03,170.12,169.99,170.05,205725.0,165.1413,165.2287,165.1025,165.1608,205725.0
2024-01-22 14:20:00,170.03,170.3,170.0,170.3,114630.0,165.1413,165.4036,165.1122,165.4036,114630.0
2024-01-22 14:30:00,170.31,170.32,170.15,170.24,99240.0,165.4133,165.423,165.2579,165.3453,99240.0
2024-01-22 14:40:00,170.25,170.26,170.15,170.19,112836.0,165.355,165.3647,165.2579,165.2967,112836.0
2024-01-22 14:50:00,170.19,170.21,170.08,170.1,107151.0,165.2967,165.3162,165.1899,165.2093,107151.0
2024-01-22 15:00:00,170.1,170.25,170.07,170.25,177734.0,165.2093,165.355,165.1802,165.355,177734.0
2024-01-22 15:10:00,170.25,170.4,170.15,170.21,145543.0,165.355,165.5007,165.2579,165.3162,145543.0
2024-01-22 15:20:00,170.2,170.4,170.19,170.39,127637.0,165.3064,165.5007,165.2967,165.491,127637.0
2024-01-22 15:30:00,170.4,170.67,170.36,170.59,165763.0,165.5007,165.7629,165.4618,165.6852,165763.0
2024-01-22 15:40:00,170.59,170.61,170.32,170.37,196813.0,165.6852,165.7047,165.423,165.4716,196813.0
2024-01-22 15:50:00,170.37,170.57,170.05,170.14,599390.0,165.4716,165.6658,165.1608,165.2482,599390.0
2024-01-23 09:30:00,169.67,169.75,168.94,169.03,502472.0,164.7917,164.8694,164.0827,164.1701,502472.0
2024-01-23 09:40:00,169.02,169.04,168.48,168.63,300523.0,164.1604,164.1798,163.6359,163.7816,300523.0
2024-01-23 09:50:00,168.61,168.75,168.44,168.74,235087.0,163.7622,163.8981,163.597,163.8884,235087.0
2024-01-23 10:00:00,168.74,169.08,168.61,168.76,170736.0,163.8884,164.2186,163.7622,163.9078,170736.0
2024-01-23 10:10:00,168.75,169.2,168.74,169.2,104579.0,163.8981,164.3352,163.8884,164.3352,104579.0
2024-01-23 10:20:00,169.2,169.32,168.92,169.04,111553.0,164.3352,164.4517,164.0632,164.1798,111553.0
2024-01-23 10:30:00,169.04,169.16,168.87,168.96,107801.0,164.1798,164.2963,164.0147,164.1021,107801.0
2024-01-23 10:40:00,168.96,169.0,168.79,168.96,91279.0,164.1021,164.1409,163.937,164.1021,91279.0
2024-01-23 10:50:00,168.96,169.09,168.91,169.0,82751.0,164.1021,164.2284,164.0535,164.1409,82751.0
2024-01-23 11:00:00,169.02,169.31,168.98,169.17,123342.0,164.1604,164.442,164.1215,164.3061,123342.0
2024-01-23 11:10:00,169.16,169.27,168.98,169.02,102010.0,164.2963,164.4032,164.1215,164.1604,102010.0
2024-01-23 11:20:00,169.01,169.18,169.0,169.03,92663.0,164.1507,164.3158,164.1409,164.1701,92663.0
2024-01-23 11:30:00,169.04,169.17,168.9,169.11,167553.0,164.1798,164.3061,164.0438,164.2478,167553.0
2024-01-23 11:40:00,169.11,169.24,169.07,169.07,67020.0,164.2478,164.374,164.2089,164.2089,67020.0
2024-01-23 11:50:00,169.09,169.24,169.08,169.2,52751.0,164.2284,164.374,164.2186,164.3352,52751.0
2024-01-23 12:00:00,169.2,169.23,169.07,169.11,62315.0,164.3352,164.3643,164.2089,164.2478,62315.0
2024-01-23 12:10:00,169.11,169.17,169.04,169.15,59063.0,164.2478,164.3061,164.1798,164.2866,59063.0
2024-01-23 12:20:00,169.15,169.19,169.04,169.13,91262.0,164.2866,164.3255,164.1798,164.2672,91262.0
2024-01-23 12:30:00,169.13,169.17,169.0,169.07,75236.0,164.2672,164.3061,164.1409,164.2089,75236.0
2024-01-23 12:40:00,169.05,169.12,168.93,168.93,104265.0,164.1895,164.2575,164.073,164.073,104265.0
2024-01-23 12:50:00,168.93,169.15,168.93,169.13,49324.0,164.073,164.2866,164.073,164.2672,49324.0
2024-01-23 13:00:00,169.14,169.29,169.14,169.29,63809.0,164.2769,164.4226,164.2769,164.4226,63809.0
2024-01-23 13:10:00,169.28,169.42,169.28,169.33,81702.0,164.4129,164.5489,164.4129,164.4615,81702.0
2024-01-23 13:20:00,169.32,169.32,169.13,169.2,68221.0,164.4517,164.4517,164.2672,164.3352,68221.0
2024-01-23 13:30:00,169.2,169.47,169.17,169.45,72489.0,164.3352,164.5974,164.3061,164.578,72489.0
2024-01-23 13:40:00,169.45,169.55,169.42,169.42,82216.0,164.578,164.6751,164.5489,164.5489,82216.0
2024-01-23 13:50:00,169.43,169.52,169.39,169.47,76837.0,164.5586,164.646,164.5197,164.5974,76837.0
2024-01-23 14:00:00,169.47,169.48,169.14,169.18,118733.0,164.5974,164.6071,164.2769,164.3158,118733.0
2024-01-23 14:10:00,169.18,169.19,169.08,169.11,139963.0,164.3158,164.3255,164.2186,164.2478,139963.0
2024-01-23 14:20:00,169.12,169.19,169.04,169.15,96000.0,164.2575,164.3255,164.1798,164.2866,96000.0
2024-01-23 14:30:00,169.17,169.19,168.98,169.12,99085.0,164.3061,164.3255,164.1215,164.2575,99085.0
2024-01-23 14:40:00,169.11,169.27,169.1,169.21,75645.0,164.2478,164.4032,164.2381,164.3449,75645.0
2024-01-23 14:50:00,169.21,169.33,169.18,169.24,75427.0,164.3449,164.4615,164.3158,164.374,75427.0
2024-01-23 15:00:00,169.25,169.41,169.24,169.26,101337.0,164.3838,164.5392,164.374,164.3935,101337.0
2024-01-23 15:10:00,169.27,169.4,169.23,169.39,100621.0,164.4032,164.5294,164.3643,164.5197,100621.0
2024-01-23 15:20:00,169.39,169.4,169.19,169.22,110219.0,164.5197,164.5294,164.3255,164.3546,110219.0
2024-01-23 15:30:00,169.22,169.26,168.95,169.15,184748.0,164.3546,164.3935,164.0924,164.2866,184748.0
2024-01-23 15:40:00,169.15,169.23,168.92,168.97,211044.0,164.2866,164.3643,164.0632,164.1118,211044.0
2024-01-23 15:50:00,168.98,169.18,168.95,169.01,536459.0,164.1215,164.3158,164.0924,164.1507,536459.0
2024-01-24 09:30:00,169.45,169.7,168.86,169.34,349088.0,164.578,164.8208,164.005,164.4712,349088.0
2024-01-24 09:40:00,169.35,169.6,169.05,169.53,225182.0,164.4809,164.7237,164.1895,164.6557,225182.0
2024-01-24 09:50:00,169.53,169.53,169.18,169.28,172838.0,164.6557,164.6557,164.3158,164.4129,172838.0
2024-01-24 10:00:00,169.27,169.94,169.18,169.91,228278.0,164.4032,165.0539,164.3158,165.0248,228278.0
2024-01-24 10:10:00,169.91,170.07,169.56,169.95,200265.0,165.0248,165.1802,164.6848,165.0636,200265.0
2024-01-24 10:20:00,169.94,169.94,169.55,169.74,117550.0,165.0539,165.0539,164.6751,164.8597,117550.0
2024-01-24 10:30:00,169.74,169.91,169.64,169.81,151163.0,164.8597,165.0248,164.7625,164.9277,151163.0
2024-01-24 10:40:00,169.82,170.22,169.75,170.21,130309.0,164.9374,165.3259,164.8694,165.3162,130309.0
2024-01-24 10:50:00,170.2,170.54,170.19,170.41,144542.0,165.3064,165.6367,165.2967,165.5104,144542.0
2024-01-24 11:00:00,170.43,170.7,170.34,170.65,136569.0,165.5298,165.7921,165.4424,165.7435,136569.0
2024-01-24 11:10:00,170.64,170.83,170.62,170.8,131787.0,165.7338,165.9183,165.7144,165.8892,131787.0
2024-01-24 11:20:00,170.8,170.82,170.62,170.69,109958.0,165.8892,165.9086,165.7144,165.7824,109958.0
2024-01-24 11:30:00,170.69,170.9,170.63,170.88,164154.0,165.7824,165.9863,165.7241,165.9669,164154.0
2024-01-24 11:40:00,170.87,171.01,170.71,170.75,157969.0,165.9572,166.0932,165.8018,165.8406,157969.0
2024-01-24 11:50:00,170.75,170.87,170.69,170.81,116933.0,165.8406,165.9572,165.7824,165.8989,116933.0
2024-01-24 12:00:00,170.81,170.88,170.74,170.83,91404.0,165.8989,165.9669,165.8309,165.9183,91404.0
2024-01-24 12:10:00,170.82,170.85,170.66,170.69,97002.0,165.9086,165.9378,165.7532,165.7824,97002.0
2024-01-24 12:20:00,170.69,170.84,170.63,170.84,124728.0,165.7824,165.928,165.7241,165.928,124728.0
2024-01-24 12:30:00,170.84,170.88,170.56,170.7,99328.0,165.928,165.9669,165.6561,165.7921,99328.0
2024-01-24 12:40:00,170.7,170.76,170.5,170.68,92876.0,165.7921,165.8503,165.5978,165.7726,92876.0
2024-01-24 12:50:00,170.69,170.78,170.63,170.73,109832.0,165.7824,165.8698,165.7241,165.8212,109832.0
2024-01-24 13:00:00,170.73,170.77,170.52,170.63,149129.0,165.8212,165.8601,165.6172,165.7241,149129.0
2024-01-24 13:10:00,170.65,170.66,170.48,170.64,124500.0,165.7435,165.7532,165.5784,165.7338,124500.0
2024-01-24 13:20:00,170.63,170.85,170.62,170.76,169858.0,165.7241,165.9378,165.7144,165.8503,169858.0
2024-01-24 13:30:00,170.76,170.88,170.72,170.84,92831.0,165.8503,165.9669,165.8115,165.928,92831.0
2024-01-24 13:40:00,170.81,170.94,170.78,170.92,83275.0,165.8989,166.0252,165.8698,166.0057,83275.0
2024-01-24 13:50:00,170.93,170.98,170.73,170.9,119933.0,166.0155,166.064,165.8212,165.9863,119933.0
2024-01-24 14:00:00,170.9,170.95,170.74,170.89,87962.0,165.9863,166.0349,165.8309,165.9766,87962.0
2024-01-24 14:10:00,170.89,170.9,170.64,170.65,92270.0,165.9766,165.9863,165.7338,165.7435,92270.0
2024-01-24 14:20:00,170.64,170.64,170.26,170.34,140337.0,165.7338,165.7338,165.3647,165.4424,140337.0
2024-01-24 14:30:00,170.35,170.51,170.31,170.5,147017.0,165.4521,165.6075,165.4133,165.5978,147017.0
2024-01-24 14:40:00,170.52,170.65,170.51,170.61,113454.0,165.6172,165.7435,165.6075,165.7047,113454.0
2024-01-24 14:50:00,170.61,170.64,170.5,170.52,86622.0,165.7047,165.7338,165.5978,165.6172,86622.0
2024-01-24 15:00:00,170.51,170.52,170.34,170.34,107813.0,165.6075,165.6172,165.4424,165.4424,107813.0
2024-01-24 15:10:00,170.34,170.36,169.94,170.02,204728.0,165.4424,165.4618,165.0539,165.1316,204728.0
2024-01-24 15:20:00,170.03,170.31,170.01,170.29,166938.0,165.1413,165.4133,165.1219,165.3939,166938.0
2024-01-24 15:30:00,170.3,170.56,170.3,170.51,164996.0,165.4036,165.6561,165.4036,165.6075,164996.0
2024-01-24 15:40:00,170.51,170.71,170.41,170.45,191113.0,165.6075,165.8018,165.5104,165.5493,191113.0
2024-01-24 15:50:00,170.44,170.56,170.33,170.52,471688.0,165.5395,165.6561,165.4327,165.6172,471688.0
2024-01-25 09:30:00,172.31,172.47,171.56,171.67,426870.0,167.3558,167.5112,166.6273,166.7342,426870.0
2024-01-25 09:40:00,171.69,171.77,170.9,171.09,224396.0,166.7536,166.8313,165.9863,166.1709,224396.0
2024-01-25 09:50:00,171.11,171.5,171.03,171.43,169223.0,166.1903,166.5691,166.1126,166.5011,169223.0
2024-01-25 10:00:00,171.41,171.51,171.19,171.5,126663.0,166.4817,166.5788,166.268,166.5691,126663.0
2024-01-25 10:10:00,171.5,171.62,171.4,171.61,139364.0,166.5691,166.6856,166.4719,166.6759,139364.0
2024-01-25 10:20:00,171.65,171.88,171.59,171.84,91079.0,166.7148,166.9381,166.6565,166.8993,91079.0
2024-01-25 10:30:00,171.85,171.86,171.38,171.46,110688.0,166.909,166.9187,166.4525,166.5302,110688.0
2024-01-25 10:40:00,171.46,171.55,171.34,171.34,87563.0,166.5302,166.6176,166.4137,166.4137,87563.0
2024-01-25 10:50:00,171.34,171.51,171.31,171.45,120634.0,166.4137,166.5788,166.3845,166.5205,120634.0
2024-01-25 11:00:00,171.45,171.58,171.3,171.53,90533.0,166.5205,166.6468,166.3748,166.5982,90533.0
2024-01-25 11:10:00,171.54,171.65,171.39,171.55,108426.0,166.6079,166.7148,166.4622,166.6176,108426.0
2024-01-25 11:20:00,171.55,171.87,171.46,171.84,73473.0,166.6176,166.9284,166.5302,166.8993,73473.0
2024-01-25 11:30:00,171.82,171.83,171.59,171.69,100916.0,166.8799,166.8896,166.6565,166.7536,100916.0
2024-01-25 11:40:00,171.7,171.7,171.52,171.58,72308.0,166.7633,166.7633,166.5885,166.6468,72308.0
2024-01-25 11:50:00,171.59,171.69,171.52,171.56,81405.0,166.6565,166.7536,166.5885,166.6273,81405.0
2024-01-25 12:00:00,171.57,171.58,171.21,171.21,99278.0,166.6371,166.6468,166.2874,166.2874,99278.0
2024-01-25 12:10:00,171.21,171.62,171.17,171.62,103368.0,166.2874,166.6856,166.2486,166.6856,103368.0
2024-01-25 12:20:00,171.62,171.7,171.44,171.54,111891.0,166.6856,166.7633,166.5108,166.6079,111891.0
2024-01-25 12:30:00,171.55,171.62,171.44,171.57,96649.0,166.6176,166.6856,166.5108,166.6371,96649.0
2024-01-25 12:40:00,171.58,171.83,171.57,171.83,92618.0,166.6468,166.8896,166.6371,166.8896,92618.0
2024-01-25 12:50:00,171.85,172.01,171.83,171.97,130290.0,166.909,167.0644,166.8896,167.0255,130290.0
2024-01-25 13:00:00,171.97,172.25,171.92,172.19,161236.0,167.0255,167.2975,166.977,167.2392,161236.0
2024-01-25 13:10:00,172.2,172.35,172.09,172.26,126884.0,167.2489,167.3946,167.1421,167.3072,126884.0
2024-01-25 13:20:00,172.27,172.35,172.11,172.28,133250.0,167.3169,167.3946,167.1615,167.3266,133250.0
2024-01-25 13:30:00,172.29,172.41,172.25,172.4,108726.0,167.3363,167.4529,167.2975,167.4432,108726.0
2024-01-25 13:40:00,172.4,172.49,172.36,172.46,97730.0,167.4432,167.5306,167.4043,167.5015,97730.0
2024-01-25 13:50:00,172.47,172.54,172.39,172.49,96892.0,167.5112,167.5792,167.4335,167.5306,96892.0
2024-01-25 14:00:00,172.49,172.53,172.32,172.46,120950.0,167.5306,167.5694,167.3655,167.5015,120950.0
2024-01-25 14:10:00,172.47,172.55,172.39,172.5,114045.0,167.5112,167.5889,167.4335,167.5403,114045.0
2024-01-25 14:20:00,172.51,172.77,172.43,172.77,167379.0,167.55,167.8025,167.4723,167.8025,167379.0
2024-01-25 14:30:00,172.77,172.89,172.7,172.86,160034.0,167.8025,167.9191,167.7346,167.89,160034.0
2024-01-25 14:40:00,172.86,172.88,172.49,172.58,153066.0,167.89,167.9094,167.5306,167.618,153066.0
2024-01-25 14:50:00,172.58,172.74,172.52,172.63,93411.0,167.618,167.7734,167.5597,167.6666,93411.0
2024-01-25 15:00:00,172.6,172.75,172.55,172.64,70726.0,167.6374,167.7831,167.5889,167.6763,70726.0
2024-01-25 15:10:00,172.63,172.71,172.5,172.7,132736.0,167.6666,167.7443,167.5403,167.7346,132736.0
2024-01-25 15:20:00,172.71,172.76,172.6,172.6,91658.0,167.7443,167.7928,167.6374,167.6374,91658.0
2024-01-25 15:30:00,172.61,172.97,172.53,172.77,178034.0,167.6471,167.9968,167.5694,167.8025,178034.0
2024-01-25 15:40:00,172.77,172.83,172.62,172.68,160416.0,167.8025,167.8608,167.6569,167.7151,160416.0
2024-01-25 15:50:00,172.68,172.99,172.67,172.97,566080.0,167.7151,168.0162,167.7054,167.9968,566080.0
2024-01-26 09:30:00,172.61,173.09,171.78,172.87,371319.0,167.6471,168.1133,166.841,167.8997,371319.0
2024-01-26 09:40:00,172.87,172.99,172.6,172.64,193644.0,167.8997,168.0162,167.6374,167.6763,193644.0
2024-01-26 09:50:00,172.63,172.63,172.23,172.28,137204.0,167.6666,167.6666,167.2781,167.3266,137204.0
2024-01-26 10:00:00,172.27,172.28,171.89,171.99,175958.0,167.3169,167.3266,166.9478,167.045,175958.0
2024-01-26 10:10:00,171.98,172.34,171.97,172.3,106885.0,167.0353,167.3849,167.0255,167.3461,106885.0
2024-01-26 10:20:00,172.31,172.54,172.21,172.42,78422.0,167.3558,167.5792,167.2586,167.4626,78422.0
2024-01-26 10:30:00,172.43,172.58,172.37,172.53,85370.0,167.4723,167.618,167.414,167.5694,85370.0
2024-01-26 10:40:00,172.53,172.69,172.47,172.55,152702.0,167.5694,167.7248,167.5112,167.5889,152702.0
2024-01-26 10:50:00,172.55,172.67,172.36,172.47,98733.0,167.5889,167.7054,167.4043,167.5112,98733.0
2024-01-26 11:00:00,172.46,172.5,172.29,172.32,78035.0,167.5015,167.5403,167.3363,167.3655,78035.0
2024-01-26 11:10:00,172.29,172.45,172.24,172.3,64145.0,167.3363,167.4917,167.2878,167.3461,64145.0
2024-01-26 11:20:00,172.31,172.5,172.22,172.47,79520.0,167.3558,167.5403,167.2684,167.5112,79520.0
2024-01-26 11:30:00,172.45,172.47,172.15,172.26,78605.0,167.4917,167.5112,167.2004,167.3072,78605.0
2024-01-26 11:40:00,172.25,172.29,172.09,172.27,52656.0,167.2975,167.3363,167.1421,167.3169,52656.0
2024-01-26 11:50:00,172.28,172.6,172.23,172.56,75257.0,167.3266,167.6374,167.2781,167.5986,75257.0
2024-01-26 12:00:00,172.57,172.63,172.45,172.46,113227.0,167.6083,167.6666,167.4917,167.5015,113227.0
2024-01-26 12:10:00,172.46,172.59,172.43,172.51,105964.0,167.5015,167.6277,167.4723,167.55,105964.0
2024-01-26 12:20:00,172.51,172.65,172.43,172.59,95275.0,167.55,167.686,167.4723,167.6277,95275.0
2024-01-26 12:30:00,172.59,172.59,172.2,172.34,83901.0,167.6277,167.6277,167.2489,167.3849,83901.0
2024-01-26 12:40:00,172.33,172.43,172.23,172.24,78213.0,167.3752,167.4723,167.2781,167.2878,78213.0
2024-01-26 12:50:00,172.25,172.49,172.22,172.47,62636.0,167.2975,167.5306,167.2684,167.5112,62636.0
2024-01-26 13:00:00,172.47,172.69,172.42,172.63,66732.0,167.5112,167.7248,167.4626,167.6666,66732.0
2024-01-26 13:10:00,172.62,172.67,172.55,172.58,74517.0,167.6569,167.7054,167.5889,167.618,74517.0
2024-01-26 13:20:00,172.57,172.74,172.53,172.65,87098.0,167.6083,167.7734,167.5694,167.686,87098.0
2024-01-26 13:30:00,172.69,172.71,172.36,172.36,71514.0,167.7248,167.7443,167.4043,167.4043,71514.0
2024-01-26 13:40:00,172.34,172.39,172.17,172.25,100650.0,167.3849,167.4335,167.2198,167.2975,100650.0
2024-01-26 13:50:00,172.25,172.27,172.07,172.26,78308.0,167.2975,167.3169,167.1227,167.3072,78308.0
2024-01-26 14:00:00,172.27,172.41,172.26,172.39,50088.0,167.3169,167.4529,167.3072,167.4335,50088.0
2024-01-26 14:10:00,172.4,172.49,172.34,172.41,64378.0,167.4432,167.5306,167.3849,167.4529,64378.0
2024-01-26 14:20:00,172.42,172.43,172.19,172.27,67967.0,167.4626,167.4723,167.2392,167.3169,67967.0
2024-01-26 14:30:00,172.28,172.41,172.27,172.41,63624.0,167.3266,167.4529,167.3169,167.4529,63624.0
2024-01-26 14:40:00,172.42,172.57,172.41,172.54,52629.0,167.4626,167.6083,167.4529,167.5792,52629.0
2024-01-26 14:50:00,172.55,172.67,172.49,172.57,65287.0,167.5889,167.7054,167.5306,167.6083,65287.0
2024-01-26 15:00:00,172.57,172.7,172.51,172.59,78717.0,167.6083,167.7346,167.55,167.6277,78717.0
2024-01-26 15:10:00,172.56,172.64,172.52,172.55,98145.0,167.5986,167.6763,167.5597,167.5889,98145.0
2024-01-26 15:20:00,172.55,172.57,172.39,172.47,103821.0,167.5889,167.6083,167.4335,167.5112,103821.0
2024-01-26 15:30:00,172.47,172.58,172.35,172.5,105544.0,167.5112,167.618,167.3946,167.5403,105544.0
2024-01-26 15:40:00,172.51,172.55,172.41,172.47,157224.0,167.55,167.5889,167.4529,167.5112,157224.0
2024-01-26 15:50:00,172.44,172.52,172.11,172.28,531004.0,167.482,167.5597,167.1615,167.3266,531004.0
2024-01-29 09:30:00,172.24,172.68,171.97,172.22,284335.0,167.2878,167.7151,167.0255,167.2684,284335.0
2024-01-29 09:40:00,172.23,172.23,171.93,171.94,108587.0,167.2781,167.2781,166.9867,166.9964,108587.0
2024-01-29 09:50:00,171.93,172.04,171.81,172.0,95755.0,166.9867,167.0935,166.8702,167.0547,95755.0
2024-01-29 10:00:00,172.02,172.39,171.94,172.35,84126.0,167.0741,167.4335,166.9964,167.3946,84126.0
2024-01-29 10:10:00,172.34,172.46,172.22,172.44,77410.0,167.3849,167.5015,167.2684,167.482,77410.0
2024-01-29 10:20:00,172.45,172.53,172.25,172.44,80314.0,167.4917,167.5694,167.2975,167.482,80314.0
2024-01-29 10:30:00,172.42,172.47,172.19,172.34,68927.0,167.4626,167.5112,167.2392,167.3849,68927.0
2024-01-29 10:40:00,172.33,172.39,172.09,172.11,73745.0,167.3752,167.4335,167.1421,167.1615,73745.0
2024-01-29 10:50:00,172.1,172.11,171.82,171.87,63502.0,167.1518,167.1615,166.8799,166.9284,63502.0
2024-01-29 11:00:00,171.88,172.0,171.85,171.86,63173.0,166.9381,167.0547,166.909,166.9187,63173.0
2024-01-29 11:10:00,171.86,171.94,171.68,171.7,89685.0,166.9187,166.9964,166.7439,166.7633,89685.0
2024-01-29 11:20:00,171.71,171.82,171.6,171.8,73140.0,166.773,166.8799,166.6662,166.8604,73140.0
2024-01-29 11:30:00,171.8,171.93,171.78,171.89,46684.0,166.8604,166.9867,166.841,166.9478,46684.0
2024-01-29 11:40:00,171.89,171.96,171.84,171.87,55704.0,166.9478,167.0158,166.8993,166.9284,55704.0
2024-01-29 11:50:00,171.88,171.88,171.79,171.82,52843.0,166.9381,166.9381,166.8507,166.8799,52843.0
2024-01-29 12:00:00,171.82,171.83,171.61,171.66,53252.0,166.8799,166.8896,166.6759,166.7245,53252.0
2024-01-29 12:10:00,171.67,171.79,171.67,171.72,37624.0,166.7342,166.8507,166.7342,166.7827,37624.0
2024-01-29 12:20:00,171.72,171.74,171.57,171.61,54300.0,166.7827,166.8022,166.6371,166.6759,54300.0
2024-01-29 12:30:00,171.62,171.64,171.58,171.61,69385.0,166.6856,166.705,166.6468,166.6759,69385.0
2024-01-29 12:40:00,171.61,171.61,171.34,171.36,108552.0,166.6759,166.6759,166.4137,166.4331,108552.0
2024-01-29 12:50:00,171.37,171.46,171.3,171.44,54697.0,166.4428,166.5302,166.3748,166.5108,54697.0
2024-01-29 13:00:00,171.44,171.52,171.33,171.51,40952.0,166.5108,166.5885,166.404,166.5788,40952.0
2024-01-29 13:10:00,171.52,171.59,171.48,171.53,61960.0,166.5885,166.6565,166.5496,166.5982,61960.0
2024-01-29 13:20:00,171.53,171.73,171.52,171.7,66149.0,166.5982,166.7925,166.5885,166.7633,66149.0
2024-01-29 13:30:00,171.71,171.78,171.67,171.76,43486.0,166.773,166.841,166.7342,166.8216,43486.0
2024-01-29 13:40:00,171.75,171.83,171.71,171.72,66125.0,166.8119,166.8896,166.773,166.7827,66125.0
2024-01-29 13:50:00,171.71,171.71,171.56,171.59,62991.0,166.773,166.773,166.6273,166.6565,62991.0
2024-01-29 14:00:00,171.57,171.7,171.54,171.69,59005.0,166.6371,166.7633,166.6079,166.7536,59005.0
2024-01-29 14:10:00,171.69,171.84,171.69,171.76,39152.0,166.7536,166.8993,166.7536,166.8216,39152.0
2024-01-29 14:20:00,171.75,171.8,171.65,171.67,57610.0,166.8119,166.8604,166.7148,166.7342,57610.0
2024-01-29 14:30:00,171.68,171.76,171.6,171.73,52560.0,166.7439,166.8216,166.6662,166.7925,52560.0
2024-01-29 14:40:00,171.73,171.81,171.67,171.73,75734.0,166.7925,166.8702,166.7342,166.7925,75734.0
2024-01-29 14:50:00,171.72,171.91,171.72,171.89,42492.0,166.7827,166.9673,166.7827,166.9478,42492.0
2024-01-29 15:00:00,171.9,172.31,171.9,172.19,121134.0,166.9576,167.3558,166.9576,167.2392,121134.0
2024-01-29 15:10:00,172.19,172.49,172.1,172.49,87404.0,167.2392,167.5306,167.1518,167.5306,87404.0
2024-01-29 15:20:00,172.49,172.74,172.44,172.47,130889.0,167.5306,167.7734,167.482,167.5112,130889.0
2024-01-29 15:30:00,172.5,172.59,172.35,172.37,141456.0,167.5403,167.6277,167.3946,167.414,141456.0
2024-01-29 15:40:00,172.38,172.4,172.17,172.24,112995.0,167.4238,167.4432,167.2198,167.2878,112995.0
2024-01-29 15:50:00,172.23,172.84,172.17,172.73,395388.0,167.2781,167.8705,167.2198,167.7637,395388.0
2024-01-30 09:30:00,172.83,173.78,172.83,173.61,367389.0,167.8608,168.7835,167.8608,168.6184,367389.0
2024-01-30 09:40:00,173.61,173.8,173.57,173.7,163495.0,168.6184,168.8029,168.5795,168.7058,163495.0
2024-01-30 09:50:00,173.71,174.0,173.61,173.85,195732.0,168.7155,168.9972,168.6184,168.8515,195732.0
2024-01-30 10:00:00,173.8,173.86,173.6,173.8,227658.0,168.8029,168.8612,168.6087,168.8029,227658.0
2024-01-30 10:10:00,173.81,173.99,173.8,173.96,209508.0,168.8126,168.9875,168.8029,168.9583,209508.0
2024-01-30 10:20:00,173.97,174.16,173.88,174.15,151573.0,168.968,169.1526,168.8806,169.1429,151573.0
2024-01-30 10:30:00,174.15,174.84,174.12,174.31,289836.0,169.1429,169.813,169.1137,169.2983,289836.0
2024-01-30 10:40:00,174.32,174.77,174.28,174.72,190099.0,169.308,169.745,169.2691,169.6965,190099.0
2024-01-30 10:50:00,174.72,174.8,174.55,174.75,154077.0,169.6965,169.7742,169.5314,169.7256,154077.0
2024-01-30 11:00:00,174.75,174.98,174.72,174.93,135126.0,169.7256,169.949,169.6965,169.9004,135126.0
2024-01-30 11:10:00,174.93,175.1,174.89,174.95,152209.0,169.9004,170.0656,169.8616,169.9199,152209.0
2024-01-30 11:20:00,174.96,175.15,174.93,175.13,120285.0,169.9296,170.1141,169.9004,170.0947,120285.0
2024-01-30 11:30:00,175.13,175.44,175.1,175.44,173564.0,170.0947,170.3958,170.0656,170.3958,173564.0
2024-01-30 11:40:00,175.43,175.53,175.32,175.43,110545.0,170.3861,170.4832,170.2792,170.3861,110545.0
2024-01-30 11:50:00,175.45,175.75,175.38,175.4,162238.0,170.4055,170.6969,170.3375,170.3569,162238.0
2024-01-30 12:00:00,175.39,175.66,175.25,175.65,149293.0,170.3472,170.6095,170.2112,170.5997,149293.0
2024-01-30 12:10:00,175.65,175.96,175.38,175.51,203394.0,170.5997,170.9008,170.3375,170.4638,203394.0
2024-01-30 12:20:00,175.52,175.75,175.46,175.58,116337.0,170.4735,170.6969,170.4152,170.5318,116337.0
2024-01-30 12:30:00,175.55,175.85,175.51,175.83,104468.0,170.5026,170.794,170.4638,170.7746,104468.0
2024-01-30 12:40:00,175.83,175.93,175.65,175.91,106000.0,170.7746,170.8717,170.5997,170.8523,106000.0
2024-01-30 12:50:00,175.92,175.95,175.76,175.82,115497.0,170.862,170.8911,170.7066,170.7649,115497.0
2024-01-30 13:00:00,175.83,175.88,175.64,175.68,121818.0,170.7746,170.8231,170.59,170.6289,121818.0
2024-01-30 13:10:00,175.67,175.97,175.66,175.97,89954.0,170.6192,170.9105,170.6095,170.9105,89954.0
2024-01-30 13:20:00,175.97,175.99,175.86,175.9,70490.0,170.9105,170.93,170.8037,170.8426,70490.0
2024-01-30 13:30:00,175.91,176.03,175.9,176.01,117958.0,170.8523,170.9688,170.8426,170.9494,117958.0
2024-01-30 13:40:00,176.03,176.18,176.0,176.17,94572.0,170.9688,171.1145,170.9397,171.1048,94572.0
2024-01-30 13:50:00,176.17,176.2,176.07,176.15,83840.0,171.1048,171.1339,171.0077,171.0854,83840.0
2024-01-30 14:00:00,176.16,176.3,176.13,176.19,95572.0,171.0951,171.2311,171.0659,171.1242,95572.0
2024-01-30 14:10:00,176.18,176.38,176.13,176.38,138315.0,171.1145,171.3088,171.0659,171.3088,138315.0
2024-01-30 14:20:00,176.38,176.49,176.32,176.36,164590.0,171.3088,171.4156,171.2505,171.2893,164590.0
2024-01-30 14:30:00,176.34,176.39,176.16,176.19,106129.0,171.2699,171.3185,171.0951,171.1242,106129.0
2024-01-30 14:40:00,176.18,176.25,176.04,176.14,91694.0,171.1145,171.1825,170.9785,171.0757,91694.0
2024-01-30 14:50:00,176.13,176.2,176.02,176.2,98134.0,171.0659,171.1339,170.9591,171.1339,98134.0
2024-01-30 15:00:00,176.21,176.43,176.1,176.4,139453.0,171.1436,171.3573,171.0368,171.3282,139453.0
2024-01-30 15:10:00,176.41,176.5,176.34,176.49,105952.0,171.3379,171.4253,171.2699,171.4156,105952.0
2024-01-30 15:20:00,176.49,176.54,176.31,176.45,168861.0,171.4156,171.4642,171.2408,171.3767,168861.0
2024-01-30 15:30:00,176.45,176.54,176.33,176.44,168655.0,171.3767,171.4642,171.2602,171.367,168655.0
2024-01-30 15:40:00,176.43,176.77,176.38,176.62,231844.0,171.3573,171.6875,171.3088,171.5419,231844.0
2024-01-30 15:50:00,176.61,176.72,176.23,176.27,807135.0,171.5321,171.639,171.1631,171.2019,807135.0
2024-01-31 09:30:00,176.2,178.3,176.09,177.63,952328.0,171.1339,173.1736,171.0271,172.5228,952328.0
2024-01-31 09:40:00,177.66,177.94,176.85,177.11,252191.0,172.552,172.8239,171.7652,172.0178,252191.0
2024-01-31 09:50:00,177.07,177.15,176.47,176.78,193998.0,171.9789,172.0566,171.3962,171.6973,193998.0
2024-01-31 10:00:00,176.8,176.8,176.24,176.54,223437.0,171.7167,171.7167,171.1728,171.4642,223437.0
2024-01-31 10:10:00,176.55,177.0,176.54,176.98,155753.0,171.4739,171.9109,171.4642,171.8915,155753.0
2024-01-31 10:20:00,176.94,177.1,176.85,176.95,137157.0,171.8527,172.0081,171.7652,171.8624,137157.0
2024-01-31 10:30:00,176.96,176.97,176.55,176.64,162035.0,171.8721,171.8818,171.4739,171.5613,162035.0
2024-01-31 10:40:00,176.64,176.75,176.48,176.5,127096.0,171.5613,171.6681,171.4059,171.4253,127096.0
2024-01-31 10:50:00,176.52,176.78,176.25,176.6,160540.0,171.4447,171.6973,171.1825,171.5224,160540.0
2024-01-31 11:00:00,176.57,176.96,176.54,176.93,108509.0,171.4933,171.8721,171.4642,171.8429,108509.0
2024-01-31 11:10:00,176.93,177.04,176.43,176.52,139180.0,171.8429,171.9498,171.3573,171.4447,139180.0
2024-01-31 11:20:00,176.53,176.76,176.52,176.75,122714.0,171.4544,171.6778,171.4447,171.6681,122714.0
2024-01-31 11:30:00,176.75,176.81,176.46,176.48,77667.0,171.6681,171.7264,171.3865,171.4059,77667.0
2024-01-31 11:40:00,176.47,176.47,176.15,176.18,127523.0,171.3962,171.3962,171.0854,171.1145,127523.0
2024-01-31 11:50:00,176.18,176.65,176.17,176.4,127447.0,171.1145,171.571,171.1048,171.3282,127447.0
2024-01-31 12:00:00,176.43,176.5,176.25,176.42,86499.0,171.3573,171.4253,171.1825,171.3476,86499.0
2024-01-31 12:10:00,176.42,176.43,176.21,176.3,90448.0,171.3476,171.3573,171.1436,171.2311,90448.0
2024-01-31 12:20:00,176.29,176.54,176.17,176.53,116255.0,171.2213,171.4642,171.1048,171.4544,116255.0
2024-01-31 12:30:00,176.52,176.53,176.17,176.29,96659.0,171.4447,171.4544,171.1048,171.2213,96659.0
2024-01-31 12:40:00,176.28,176.5,176.24,176.48,59360.0,171.2116,171.4253,171.1728,171.4059,59360.0
2024-01-31 12:50:00,176.48,176.49,176.35,176.44,87943.0,171.4059,171.4156,171.2796,171.367,87943.0
2024-01-31 13:00:00,176.44,176.45,176.12,176.25,126314.0,171.367,171.3767,171.0562,171.1825,126314.0
2024-01-31 13:10:00,176.24,176.28,176.1,176.2,79024.0,171.1728,171.2116,171.0368,171.1339,79024.0
2024-01-31 13:20:00,176.21,176.23,175.94,176.08,83575.0,171.1436,171.1631,170.8814,171.0174,83575.0
2024-01-31 13:30:00,176.09,176.21,175.96,176.18,64489.0,171.0271,171.1436,170.9008,171.1145,64489.0
2024-01-31 13:40:00,176.18,176.43,176.17,176.41,78843.0,171.1145,171.3573,171.1048,171.3379,78843.0
2024-01-31 13:50:00,176.43,176.51,176.3,176.32,80409.0,171.3573,171.435,171.2311,171.2505,80409.0
2024-01-31 14:00:00,176.34,176.45,175.7,176.19,145806.0,171.2699,171.3767,170.6483,171.1242,145806.0
2024-01-31 14:10:00,176.2,176.5,176.13,176.24,145799.0,171.1339,171.4253,171.0659,171.1728,145799.0
2024-01-31 14:20:00,176.25,176.37,176.18,176.28,95992.0,171.1825,171.299,171.1145,171.2116,95992.0
2024-01-31 14:30:00,176.28,176.57,176.12,176.49,232240.0,171.2116,171.4933,171.0562,171.4156,232240.0
2024-01-31 14:40:00,176.52,176.64,176.1,176.11,199126.0,171.4447,171.5613,171.0368,171.0465,199126.0
2024-01-31 14:50:00,176.12,176.14,175.71,175.78,122176.0,171.0562,171.0757,170.658,170.726,122176.0
2024-01-31 15:00:00,175.83,175.83,175.03,175.33,234548.0,170.7746,170.7746,169.9976,170.2889,234548.0
2024-01-31 15:10:00,175.33,175.71,175.25,175.28,152180.0,170.2889,170.658,170.2112,170.2404,152180.0
2024-01-31 15:20:00,175.31,175.5,175.11,175.15,163133.0,170.2695,170.4541,170.0753,170.1141,163133.0
2024-01-31 15:30:00,175.15,175.17,174.71,174.87,253627.0,170.1141,170.1335,169.6868,169.8422,253627.0
2024-01-31 15:40:00,174.87,174.97,174.48,174.5,237808.0,169.8422,169.9393,169.4634,169.4828,237808.0
2024-01-31 15:50:00,174.48,174.88,174.34,174.34,697908.0,169.4634,169.8519,169.3274,169.3274,697908.0
2024-02-01 09:30:00,173.64,174.84,173.49,174.67,375778.0,168.6475,169.813,168.5018,169.6479,375778.0
2024-02-01 09:40:00,174.67,174.71,173.9,173.97,176810.0,169.6479,169.6868,168.9001,168.968,176810.0
2024-02-01 09:50:00,174.01,174.18,173.44,173.61,164187.0,169.0069,169.172,168.4533,168.6184,164187.0
2024-02-01 10:00:00,173.58,173.62,172.91,173.42,228847.0,168.5893,168.6281,167.9385,168.4339,228847.0
2024-02-01 10:10:00,173.44,173.53,173.08,173.14,148595.0,168.4533,168.5407,168.1036,168.1619,148595.0
2024-02-01 10:20:00,173.12,173.12,172.47,172.88,244075.0,168.1425,168.1425,167.5112,167.9094,244075.0
2024-02-01 10:30:00,172.86,172.98,172.55,172.81,137663.0,167.89,168.0065,167.5889,167.8414,137663.0
2024-02-01 10:40:00,172.82,172.88,172.42,172.54,165711.0,167.8511,167.9094,167.4626,167.5792,165711.0
2024-02-01 10:50:00,172.55,172.55,171.89,171.9,225596.0,167.5889,167.5889,166.9478,166.9576,225596.0
2024-02-01 11:00:00,171.9,172.06,171.61,171.75,315481.0,166.9576,167.113,166.6759,166.8119,315481.0
2024-02-01 11:10:00,171.75,172.24,171.43,172.02,268290.0,166.8119,167.2878,166.5011,167.0741,268290.0
2024-02-01 11:20:00,172.02,172.46,171.82,172.34,182366.0,167.0741,167.5015,166.8799,167.3849,182366.0
2024-02-01 11:30:00,172.37,172.89,172.29,172.66,209956.0,167.414,167.9191,167.3363,167.6957,209956.0
2024-02-01 11:40:00,172.67,172.8,172.53,172.8,114866.0,167.7054,167.8317,167.5694,167.8317,114866.0
2024-02-01 11:50:00,172.81,172.92,172.61,172.89,112094.0,167.8414,167.9482,167.6471,167.9191,112094.0
2024-02-01 12:00:00,172.89,173.53,172.8,173.52,123939.0,167.9191,168.5407,167.8317,168.531,123939.0
2024-02-01 12:10:00,173.52,173.65,173.12,173.24,142316.0,168.531,168.6572,168.1425,168.259,142316.0
2024-02-01 12:20:00,173.24,173.57,173.21,173.57,85242.0,168.259,168.5795,168.2299,168.5795,85242.0
2024-02-01 12:30:00,173.56,173.64,173.43,173.49,108229.0,168.5698,168.6475,168.4436,168.5018,108229.0
2024-02-01 12:40:00,173.48,173.55,173.29,173.51,109273.0,168.4921,168.5601,168.3076,168.5213,109273.0
2024-02-01 12:50:00,173.5,173.79,173.31,173.35,143754.0,168.5116,168.7932,168.327,168.3659,143754.0
2024-02-01 13:00:00,173.37,173.37,172.76,172.85,77459.0,168.3853,168.3853,167.7928,167.8802,77459.0
2024-02-01 13:10:00,172.84,173.32,172.82,173.32,81289.0,167.8705,168.3367,167.8511,168.3367,81289.0
2024-02-01 13:20:00,173.34,173.42,173.15,173.16,77744.0,168.3562,168.4339,168.1716,168.1813,77744.0
2024-02-01 13:30:00,173.15,173.33,172.91,172.98,70315.0,168.1716,168.3464,167.9385,168.0065,70315.0
2024-02-01 13:40:00,173.0,173.19,172.91,173.18,91985.0,168.0259,168.2105,167.9385,168.2008,91985.0
2024-02-01 13:50:00,173.22,173.4,173.16,173.36,71327.0,168.2396,168.4144,168.1813,168.3756,71327.0
2024-02-01 14:00:00,173.39,173.46,173.32,173.4,50406.0,168.4047,168.4727,168.3367,168.4144,50406.0
2024-02-01 14:10:00,173.4,173.41,173.11,173.24,82184.0,168.4144,168.4241,168.1328,168.259,82184.0
2024-02-01 14:20:00,173.24,173.33,173.0,173.0,87557.0,168.259,168.3464,168.0259,168.0259,87557.0
2024-02-01 14:30:00,173.01,173.41,173.0,173.41,91167.0,168.0356,168.4241,168.0259,168.4241,91167.0
2024-02-01 14:40:00,173.42,173.82,173.4,173.75,109754.0,168.4339,168.8224,168.4144,168.7544,109754.0
2024-02-01 14:50:00,173.76,173.8,173.66,173.77,69692.0,168.7641,168.8029,168.667,168.7738,69692.0
2024-02-01 15:00:00,173.78,173.9,173.65,173.7,71758.0,168.7835,168.9001,168.6572,168.7058,71758.0
2024-02-01 15:10:00,173.71,173.82,173.57,173.79,129813.0,168.7155,168.8224,168.5795,168.7932,129813.0
2024-02-01 15:20:00,173.8,173.83,173.65,173.78,108097.0,168.8029,168.8321,168.6572,168.7835,108097.0
2024-02-01 15:30:00,173.78,173.78,173.56,173.65,124912.0,168.7835,168.7835,168.5698,168.6572,124912.0
2024-02-01 15:40:00,173.64,173.77,173.41,173.42,154287.0,168.6475,168.7738,168.4241,168.4339,154287.0
2024-02-01 15:50:00,173.42,173.76,173.31,173.75,292736.0,168.4339,168.7641,168.327,168.7544,292736.0
2024-02-02 09:30:00,173.3,174.73,173.26,173.93,345190.0,168.3173,169.7062,168.2785,168.9292,345190.0
2024-02-02 09:40:00,173.9,174.34,173.8,174.27,192323.0,168.9001,169.3274,168.8029,169.2594,192323.0
2024-02-02 09:50:00,174.26,174.38,173.93,173.97,87550.0,169.2497,169.3663,168.9292,168.968,87550.0
2024-02-02 10:00:00,174.03,174.07,173.49,173.85,93209.0,169.0263,169.0652,168.5018,168.8515,93209.0
2024-02-02 10:10:00,173.84,174.45,173.68,174.38,105132.0,168.8418,169.4342,168.6864,169.3663,105132.0
2024-02-02 10:20:00,174.37,174.87,174.37,174.71,158376.0,169.3565,169.8422,169.3565,169.6868,158376.0
2024-02-02 10:30:00,174.71,174.81,174.34,174.54,121190.0,169.6868,169.7839,169.3274,169.5217,121190.0
2024-02-02 10:40:00,174.55,174.79,174.53,174.66,87765.0,169.5314,169.7645,169.5119,169.6382,87765.0
2024-02-02 10:50:00,174.65,174.72,174.43,174.65,124892.0,169.6285,169.6965,169.4148,169.6285,124892.0
2024-02-02 11:00:00,174.66,174.88,174.54,174.78,158057.0,169.6382,169.8519,169.5217,169.7548,158057.0
2024-02-02 11:10:00,174.79,174.8,174.52,174.57,96029.0,169.7645,169.7742,169.5022,169.5508,96029.0
2024-02-02 11:20:00,174.55,174.76,174.38,174.7,117215.0,169.5314,169.7353,169.3663,169.6771,117215.0
2024-02-02 11:30:00,174.72,175.0,174.71,174.94,111813.0,169.6965,169.9684,169.6868,169.9102,111813.0
2024-02-02 11:40:00,174.94,175.32,174.93,175.29,133376.0,169.9102,170.2792,169.9004,170.2501,133376.0
2024-02-02 11:50:00,175.27,175.27,174.95,174.96,68978.0,170.2307,170.2307,169.9199,169.9296,68978.0
2024-02-02 12:00:00,174.96,175.05,174.62,174.62,60274.0,169.9296,170.017,169.5994,169.5994,60274.0
2024-02-02 12:10:00,174.61,174.68,174.25,174.35,74817.0,169.5896,169.6576,169.24,169.3371,74817.0
2024-02-02 12:20:00,174.35,174.49,174.28,174.46,67614.0,169.3371,169.4731,169.2691,169.444,67614.0
2024-02-02 12:30:00,174.49,174.67,174.44,174.58,41203.0,169.4731,169.6479,169.4245,169.5605,41203.0
2024-02-02 12:40:00,174.59,174.59,173.73,174.25,117595.0,169.5702,169.5702,168.7349,169.24,117595.0
2024-02-02 12:50:00,174.25,174.69,174.17,174.61,72522.0,169.24,169.6673,169.1623,169.5896,72522.0
2024-02-02 13:00:00,174.62,174.96,174.61,174.72,53847.0,169.5994,169.9296,169.5896,169.6965,53847.0
2024-02-02 13:10:00,174.74,175.08,174.72,175.01,99298.0,169.7159,170.0461,169.6965,169.9781,99298.0
2024-02-02 13:20:00,174.99,175.1,174.63,174.7,91198.0,169.9587,170.0656,169.6091,169.6771,91198.0
2024-02-02 13:30:00,174.72,174.95,174.55,174.95,48849.0,169.6965,169.9199,169.5314,169.9199,48849.0
2024-02-02 13:40:00,174.97,175.07,174.85,174.99,58230.0,169.9393,170.0364,169.8227,169.9587,58230.0
2024-02-02 13:50:00,174.99,175.12,174.91,175.1,73071.0,169.9587,170.085,169.881,170.0656,73071.0
2024-02-02 14:00:00,175.11,175.33,175.1,175.27,111800.0,170.0753,170.2889,170.0656,170.2307,111800.0
2024-02-02 14:10:00,175.26,175.48,175.21,175.38,77889.0,170.221,170.4346,170.1724,170.3375,77889.0
2024-02-02 14:20:00,175.38,175.42,175.22,175.29,70723.0,170.3375,170.3764,170.1821,170.2501,70723.0
2024-02-02 14:30:00,175.31,175.53,175.29,175.52,102093.0,170.2695,170.4832,170.2501,170.4735,102093.0
2024-02-02 14:40:00,175.53,175.76,175.47,175.65,118604.0,170.4832,170.7066,170.4249,170.5997,118604.0
2024-02-02 14:50:00,175.65,175.82,175.63,175.71,109446.0,170.5997,170.7649,170.5803,170.658,109446.0
2024-02-02 15:00:00,175.7,175.7,175.3,175.47,84373.0,170.6483,170.6483,170.2598,170.4249,84373.0
2024-02-02 15:10:00,175.47,175.59,175.37,175.55,91645.0,170.4249,170.5415,170.3278,170.5026,91645.0
2024-02-02 15:20:00,175.55,175.65,175.42,175.61,146321.0,170.5026,170.5997,170.3764,170.5609,146321.0
2024-02-02 15:30:00,175.62,175.65,175.21,175.22,115462.0,170.5706,170.5997,170.1724,170.1821,115462.0
2024-02-02 15:40:00,175.21,175.25,174.94,175.0,198593.0,170.1724,170.2112,169.9102,169.9684,198593.0
2024-02-02 15:50:00,174.99,175.2,174.71,174.72,519570.0,169.9587,170.1627,169.6868,169.6965,519570.0
2024-02-05 09:30:00,173.86,174.2,173.45,173.69,299997.0,168.8612,169.1914,168.463,168.6961,299997.0
2024-02-05 09:40:00,173.68,174.03,173.56,173.92,116491.0,168.6864,169.0263,168.5698,168.9195,116491.0
2024-02-05 09:50:00,173.95,174.3,173.8,173.96,101022.0,168.9486,169.2886,168.8029,168.9583,101022.0
2024-02-05 10:00:00,173.89,173.91,173.32,173.67,127745.0,168.8903,168.9098,168.3367,168.6767,127745.0
2024-02-05 10:10:00,173.66,173.75,173.05,173.24,129502.0,168.667,168.7544,168.0745,168.259,129502.0
2024-02-05 10:20:00,173.24,173.26,172.92,173.26,146918.0,168.259,168.2785,167.9482,168.2785,146918.0
2024-02-05 10:30:00,173.25,173.67,173.2,173.49,81936.0,168.2687,168.6767,168.2202,168.5018,81936.0
2024-02-05 10:40:00,173.49,173.6,173.19,173.43,89707.0,168.5018,168.6087,168.2105,168.4436,89707.0
2024-02-05 10:50:00,173.44,173.56,173.34,173.49,95744.0,168.4533,168.5698,168.3562,168.5018,95744.0
2024-02-05 11:00:00,173.5,173.84,173.42,173.74,86347.0,168.5116,168.8418,168.4339,168.7447,86347.0
2024-02-05 11:10:00,173.75,174.14,173.66,174.11,167918.0,168.7544,169.1332,168.667,169.104,167918.0
2024-02-05 11:20:00,174.11,174.12,173.75,174.04,107058.0,169.104,169.1137,168.7544,169.036,107058.0
2024-02-05 11:30:00,174.05,174.12,173.97,174.09,85463.0,169.0457,169.1137,168.968,169.0846,85463.0
2024-02-05 11:40:00,174.08,174.08,173.88,174.02,94431.0,169.0749,169.0749,168.8806,169.0166,94431.0
2024-02-05 11:50:00,174.02,174.13,173.93,174.11,79089.0,169.0166,169.1234,168.9292,169.104,79089.0
2024-02-05 12:00:00,174.1,174.34,174.01,174.32,107389.0,169.0943,169.3274,169.0069,169.308,107389.0
2024-02-05 12:10:00,174.34,174.48,174.34,174.45,78479.0,169.3274,169.4634,169.3274,169.4342,78479.0
2024-02-05 12:20:00,174.45,174.48,174.23,174.44,62092.0,169.4342,169.4634,169.2206,169.4245,62092.0
2024-02-05 12:30:00,174.46,174.63,174.44,174.53,50134.0,169.444,169.6091,169.4245,169.5119,50134.0
2024-02-05 12:40:00,174.55,174.57,174.38,174.54,54862.0,169.5314,169.5508,169.3663,169.5217,54862.0
2024-02-05 12:50:00,174.55,174.65,174.4,174.62,52814.0,169.5314,169.6285,169.3857,169.5994,52814.0
2024-02-05 13:00:00,174.62,174.69,174.51,174.68,52299.0,169.5994,169.6673,169.4925,169.6576,52299.0
2024-02-05 13:10:00,174.68,174.79,174.61,174.78,70425.0,169.6576,169.7645,169.5896,169.7548,70425.0
2024-02-05 13:20:00,174.79,174.81,174.45,174.45,59472.0,169.7645,169.7839,169.4342,169.4342,59472.0
2024-02-05 13:30:00,174.47,174.68,174.44,174.65,48422.0,169.4537,169.6576,169.4245,169.6285,48422.0
2024-02-05 13:40:00,174.67,174.95,174.62,174.92,83932.0,169.6479,169.9199,169.5994,169.8907,83932.0
2024-02-05 13:50:00,174.94,174.94,174.77,174.85,44323.0,169.9102,169.9102,169.745,169.8227,44323.0
2024-02-05 14:00:00,174.84,174.87,174.69,174.75,71892.0,169.813,169.8422,169.6673,169.7256,71892.0
2024-02-05 14:10:00,174.75,174.88,174.63,174.88,66255.0,169.7256,169.8519,169.6091,169.8519,66255.0
2024-02-05 14:20:00,174.89,175.05,174.83,175.05,72616.0,169.8616,170.017,169.8033,170.017,72616.0
2024-02-05 14:30:00,175.06,175.09,174.87,174.92,56947.0,170.0267,170.0558,169.8422,169.8907,56947.0
2024-02-05 14:40:00,174.93,174.94,174.83,174.84,66890.0,169.9004,169.9102,169.8033,169.813,66890.0
2024-02-05 14:50:00,174.84,174.86,174.74,174.82,45833.0,169.813,169.8325,169.7159,169.7936,45833.0
2024-02-05 15:00:00,174.81,174.89,174.63,174.68,51254.0,169.7839,169.8616,169.6091,169.6576,51254.0
2024-02-05 15:10:00,174.7,174.76,174.6,174.76,142683.0,169.6771,169.7353,169.5799,169.7353,142683.0
2024-02-05 15:20:00,174.78,174.87,174.68,174.83,72930.0,169.7548,169.8422,169.6576,169.8033,72930.0
2024-02-05 15:30:00,174.83,175.0,174.77,174.84,87674.0,169.8033,169.9684,169.745,169.813,87674.0
2024-02-05 15:40:00,174.84,174.87,174.46,174.46,113144.0,169.813,169.8422,169.444,169.444,113144.0
2024-02-05 15:50:00,174.48,174.73,174.42,174.49,351891.0,169.4634,169.7062,169.4051,169.4731,351891.0
2024-02-06 09:30:00,174.61,175.79,174.58,175.74,319005.0,169.5896,170.7357,169.5605,170.6872,319005.0
2024-02-06 09:40:00,175.74,175.87,175.45,175.51,117394.0,170.6872,170.8134,170.4055,170.4638,117394.0
2024-02-06 09:50:00,175.59,175.6,175.19,175.24,144772.0,170.5415,170.5512,170.153,170.2015,144772.0
2024-02-06 10:00:00,175.25,175.27,174.7,174.89,142251.0,170.2112,170.2307,169.6771,169.8616,142251.0
2024-02-06 10:10:00,174.85,175.08,174.59,174.89,211126.0,169.8227,170.0461,169.5702,169.8616,211126.0
2024-02-06 10:20:00,174.91,175.19,174.76,175.12,115713.0,169.881,170.153,169.7353,170.085,115713.0
2024-02-06 10:30:00,175.13,175.3,175.0,175.16,104476.0,170.0947,170.2598,169.9684,170.1238,104476.0
2024-02-06 10:40:00,175.14,175.2,174.72,174.76,65191.0,170.1044,170.1627,169.6965,169.7353,65191.0
2024-02-06 10:50:00,174.77,174.97,174.71,174.84,58275.0,169.745,169.9393,169.6868,169.813,58275.0
2024-02-06 11:00:00,174.84,175.07,174.68,174.91,72052.0,169.813,170.0364,169.6576,169.881,72052.0
2024-02-06 11:10:00,174.9,175.1,174.76,175.01,67181.0,169.8713,170.0656,169.7353,169.9781,67181.0
2024-02-06 11:20:00,175.07,175.21,174.96,175.02,57445.0,170.0364,170.1724,169.9296,169.9879,57445.0
2024-02-06 11:30:00,174.99,175.03,174.91,174.93,23812.0,169.9587,169.9976,169.881,169.9004,23812.0
2024-02-06 11:40:00,174.97,174.99,174.75,174.76,56839.0,169.9393,169.9587,169.7256,169.7353,56839.0
2024-02-06 11:50:00,174.8,174.86,174.59,174.6,56148.0,169.7742,169.8325,169.5702,169.5799,56148.0
2024-02-06 12:00:00,174.59,174.76,174.55,174.7,54462.0,169.5702,169.7353,169.5314,169.6771,54462.0
2024-02-06 12:10:00,174.71,174.76,174.55,174.69,57149.0,169.6868,169.7353,169.5314,169.6673,57149.0
2024-02-06 12:20:00,174.63,174.8,174.57,174.76,76742.0,169.6091,169.7742,169.5508,169.7353,76742.0
2024-02-06 12:30:00,174.76,174.8,174.51,174.52,60501.0,169.7353,169.7742,169.4925,169.5022,60501.0
2024-02-06 12:40:00,174.52,174.56,174.37,174.44,44998.0,169.5022,169.5411,169.3565,169.4245,44998.0
2024-02-06 12:50:00,174.43,174.53,174.32,174.37,72393.0,169.4148,169.5119,169.308,169.3565,72393.0
2024-02-06 13:00:00,174.37,174.46,174.2,174.24,57735.0,169.3565,169.444,169.1914,169.2303,57735.0
2024-02-06 13:10:00,174.23,174.23,173.87,173.87,166856.0,169.2206,169.2206,168.8709,168.8709,166856.0
2024-02-06 13:20:00,173.87,173.98,173.76,173.87,84594.0,168.8709,168.9778,168.7641,168.8709,84594.0
2024-02-06 13:30:00,173.88,174.02,173.8,173.97,92783.0,168.8806,169.0166,168.8029,168.968,92783.0
2024-02-06 13:40:00,173.97,174.4,173.97,174.37,97518.0,168.968,169.3857,168.968,169.3565,97518.0
2024-02-06 13:50:00,174.38,174.48,174.18,174.22,95270.0,169.3663,169.4634,169.172,169.2109,95270.0
2024-02-06 14:00:00,174.22,174.27,174.05,174.08,70103.0,169.2109,169.2594,169.0457,169.0749,70103.0
2024-02-06 14:10:00,174.07,174.2,173.97,174.0,52333.0,169.0652,169.1914,168.968,168.9972,52333.0
2024-02-06 14:20:00,173.99,174.11,173.82,173.82,116296.0,168.9875,169.104,168.8224,168.8224,116296.0
2024-02-06 14:30:00,173.83,174.06,173.82,173.99,53748.0,168.8321,169.0555,168.8224,168.9875,53748.0
2024-02-06 14:40:00,173.98,174.17,173.95,174.15,67982.0,168.9778,169.1623,168.9486,169.1429,67982.0
2024-02-06 14:50:00,174.15,174.26,174.11,174.26,64663.0,169.1429,169.2497,169.104,169.2497,64663.0
2024-02-06 15:00:00,174.28,174.38,174.2,174.3,98406.0,169.2691,169.3663,169.1914,169.2886,98406.0
2024-02-06 15:10:00,174.3,174.37,174.07,174.13,136178.0,169.2886,169.3565,169.0652,169.1234,136178.0
2024-02-06 15:20:00,174.14,174.21,174.0,174.15,88764.0,169.1332,169.2011,168.9972,169.1429,88764.0
2024-02-06 15:30:00,174.14,174.27,174.08,174.23,74631.0,169.1332,169.2594,169.0749,169.2206,74631.0
2024-02-06 15:40:00,174.22,174.54,174.22,174.53,171017.0,169.2109,169.5217,169.2109,169.5119,171017.0
2024-02-06 15:50:00,174.53,175.13,174.52,175.04,532804.0,169.5119,170.0947,169.5022,170.0073,532804.0
2024-02-07 09:30:00,175.69,175.87,175.15,175.69,253434.0,170.6386,170.8134,170.1141,170.6386,253434.0
2024-02-07 09:40:00,175.69,175.77,174.72,174.84,112382.0,170.6386,170.7163,169.6965,169.813,112382.0
2024-02-07 09:50:00,174.82,174.98,174.26,174.34,172512.0,169.7936,169.949,169.2497,169.3274,172512.0
2024-02-07 10:00:00,174.31,174.5,174.14,174.43,160814.0,169.2983,169.4828,169.1332,169.4148,160814.0
2024-02-07 10:10:00,174.43,174.84,174.43,174.77,104913.0,169.4148,169.813,169.4148,169.745,104913.0
2024-02-07 10:20:00,174.74,174.81,174.57,174.69,79668.0,169.7159,169.7839,169.5508,169.6673,79668.0
2024-02-07 10:30:00,174.67,174.8,174.14,174.15,94235.0,169.6479,169.7742,169.1332,169.1429,94235.0
2024-02-07 10:40:00,174.15,174.48,174.09,174.44,93313.0,169.1429,169.4634,169.0846,169.4245,93313.0
2024-02-07 10:50:00,174.45,174.5,173.96,174.03,92796.0,169.4342,169.4828,168.9583,169.0263,92796.0
2024-02-07 11:00:00,174.03,174.38,173.97,174.34,55698.0,169.0263,169.3663,168.968,169.3274,55698.0
2024-02-07 11:10:00,174.37,174.38,174.12,174.22,50832.0,169.3565,169.3663,169.1137,169.2109,50832.0
2024-02-07 11:20:00,174.21,174.52,174.08,174.43,61578.0,169.2011,169.5022,169.0749,169.4148,61578.0
2024-02-07 11:30:00,174.46,174.76,174.45,174.69,65330.0,169.444,169.7353,169.4342,169.6673,65330.0
2024-02-07 11:40:00,174.69,174.88,174.66,174.74,47878.0,169.6673,169.8519,169.6382,169.7159,47878.0
2024-02-07 11:50:00,174.78,174.78,174.54,174.62,63628.0,169.7548,169.7548,169.5217,169.5994,63628.0
2024-02-07 12:00:00,174.61,174.96,174.6,174.93,80030.0,169.5896,169.9296,169.5799,169.9004,80030.0
2024-02-07 12:10:00,174.95,174.96,174.73,174.82,43773.0,169.9199,169.9296,169.7062,169.7936,43773.0
2024-02-07 12:20:00,174.82,174.93,174.71,174.91,44987.0,169.7936,169.9004,169.6868,169.881,44987.0
2024-02-07 12:30:00,174.92,175.13,174.84,174.94,92307.0,169.8907,170.0947,169.813,169.9102,92307.0
2024-02-07 12:40:00,174.93,175.07,174.9,175.05,35762.0,169.9004,170.0364,169.8713,170.017,35762.0
2024-02-07 12:50:00,175.07,175.19,175.07,175.15,49897.0,170.0364,170.153,170.0364,170.1141,49897.0
2024-02-07 13:00:00,175.15,175.33,175.06,175.27,52792.0,170.1141,170.2889,170.0267,170.2307,52792.0
2024-02-07 13:10:00,175.3,175.42,175.25,175.28,58850.0,170.2598,170.3764,170.2112,170.2404,58850.0
2024-02-07 13:20:00,175.28,175.37,175.2,175.27,58212.0,170.2404,170.3278,170.1627,170.2307,58212.0
2024-02-07 13:30:00,175.27,175.36,175.17,175.19,52235.0,170.2307,170.3181,170.1335,170.153,52235.0
2024-02-07 13:40:00,175.19,175.23,174.96,175.09,83386.0,170.153,170.1918,169.9296,170.0558,83386.0
2024-02-07 13:50:00,175.09,175.25,175.08,175.22,57621.0,170.0558,170.2112,170.0461,170.1821,57621.0
2024-02-07 14:00:00,175.22,175.36,175.19,175.36,52246.0,170.1821,170.3181,170.153,170.3181,52246.0
2024-02-07 14:10:00,175.35,175.43,175.27,175.37,63303.0,170.3084,170.3861,170.2307,170.3278,63303.0
2024-02-07 14:20:00,175.34,175.46,175.31,175.39,54685.0,170.2987,170.4152,170.2695,170.3472,54685.0
2024-02-07 14:30:00,175.4,175.41,175.26,175.38,49469.0,170.3569,170.3666,170.221,170.3375,49469.0
2024-02-07 14:40:00,175.39,175.43,175.27,175.28,52204.0,170.3472,170.3861,170.2307,170.2404,52204.0
2024-02-07 14:50:00,175.27,175.35,175.24,175.28,48626.0,170.2307,170.3084,170.2015,170.2404,48626.0
2024-02-07 15:00:00,175.28,175.29,175.15,175.22,74707.0,170.2404,170.2501,170.1141,170.1821,74707.0
2024-02-07 15:10:00,175.22,175.45,175.22,175.3,93405.0,170.1821,170.4055,170.1821,170.2598,93405.0
2024-02-07 15:20:00,175.3,175.4,175.25,175.27,82235.0,170.2598,170.3569,170.2112,170.2307,82235.0
2024-02-07 15:30:00,175.26,175.49,175.25,175.35,97710.0,170.221,170.4443,170.2112,170.3084,97710.0
2024-02-07 15:40:00,175.35,175.47,175.25,175.39,104327.0,170.3084,170.4249,170.2112,170.3472,104327.0
2024-02-07 15:50:00,175.37,175.46,175.21,175.4,416460.0,170.3278,170.4152,170.1724,170.3569,416460.0
2024-02-08 09:30:00,175.0,175.31,174.75,174.83,182674.0,169.9684,170.2695,169.7256,169.8033,182674.0
2024-02-08 09:40:00,174.86,174.9,174.46,174.46,69696.0,169.8325,169.8713,169.444,169.444,69696.0
2024-02-08 09:50:00,174.44,174.64,174.3,174.34,69024.0,169.4245,169.6188,169.2886,169.3274,69024.0
2024-02-08 10:00:00,174.36,174.71,174.25,174.54,93258.0,169.3468,169.6868,169.24,169.5217,93258.0
2024-02-08 10:10:00,174.52,174.52,174.13,174.22,94226.0,169.5022,169.5022,169.1234,169.2109,94226.0
2024-02-08 10:20:00,174.24,174.35,174.04,174.12,71194.0,169.2303,169.3371,169.036,169.1137,71194.0
2024-02-08 10:30:00,174.12,174.31,173.91,174.05,77703.0,169.1137,169.2983,168.9098,169.0457,77703.0
2024-02-08 10:40:00,174.04,174.07,173.87,173.99,71637.0,169.036,169.0652,168.8709,168.9875,71637.0
2024-02-08 10:50:00,174.0,174.15,173.94,174.05,91501.0,168.9972,169.1429,168.9389,169.0457,91501.0
2024-02-08 11:00:00,174.06,174.12,173.95,173.99,45182.0,169.0555,169.1137,168.9486,168.9875,45182.0
2024-02-08 11:10:00,173.99,174.06,173.79,173.83,79684.0,168.9875,169.0555,168.7932,168.8321,79684.0
2024-02-08 11:20:00,173.84,173.96,173.64,173.75,68147.0,168.8418,168.9583,168.6475,168.7544,68147.0
2024-02-08 11:30:00,173.75,173.86,173.63,173.79,47121.0,168.7544,168.8612,168.6378,168.7932,47121.0
2024-02-08 11:40:00,173.77,173.89,173.57,173.61,65865.0,168.7738,168.8903,168.5795,168.6184,65865.0
2024-02-08 11:50:00,173.63,173.85,173.62,173.8,38092.0,168.6378,168.8515,168.6281,168.8029,38092.0
2024-02-08 12:00:00,173.82,173.87,173.69,173.81,38215.0,168.8224,168.8709,168.6961,168.8126,38215.0
2024-02-08 12:10:00,173.82,173.99,173.82,173.99,50923.0,168.8224,168.9875,168.8224,168.9875,50923.0
2024-02-08 12:20:00,173.98,174.0,173.81,173.81,49992.0,168.9778,168.9972,168.8126,168.8126,49992.0
2024-02-08 12:30:00,173.81,174.07,173.81,173.96,61798.0,168.8126,169.0652,168.8126,168.9583,61798.0
2024-02-08 12:40:00,173.96,173.97,173.76,173.78,48206.0,168.9583,168.968,168.7641,168.7835,48206.0
2024-02-08 12:50:00,173.77,173.82,173.71,173.8,42394.0,168.7738,168.8224,168.7155,168.8029,42394.0
2024-02-08 13:00:00,173.81,174.06,173.8,173.86,79886.0,168.8126,169.0555,168.8029,168.8612,79886.0
2024-02-08 13:10:00,173.87,173.92,173.76,173.78,32045.0,168.8709,168.9195,168.7641,168.7835,32045.0
2024-02-08 13:20:00,173.79,173.88,173.78,173.83,51655.0,168.7932,168.8806,168.7835,168.8321,51655.0
2024-02-08 13:30:00,173.85,174.19,173.82,174.18,99562.0,168.8515,169.1817,168.8224,169.172,99562.0
2024-02-08 13:40:00,174.17,174.5,174.11,174.49,80265.0,169.1623,169.4828,169.104,169.4731,80265.0
2024-02-08 13:50:00,174.5,174.5,174.3,174.48,58124.0,169.4828,169.4828,169.2886,169.4634,58124.0
2024-02-08 14:00:00,174.49,174.55,174.41,174.47,66467.0,169.4731,169.5314,169.3954,169.4537,66467.0
2024-02-08 14:10:00,174.48,174.63,174.48,174.58,51811.0,169.4634,169.6091,169.4634,169.5605,51811.0
2024-02-08 14:20:00,174.58,174.77,174.53,174.72,61899.0,169.5605,169.745,169.5119,169.6965,61899.0
2024-02-08 14:30:00,174.73,174.77,174.52,174.65,57046.0,169.7062,169.745,169.5022,169.6285,57046.0
2024-02-08 14:40:00,174.65,174.67,174.57,174.59,41754.0,169.6285,169.6479,169.5508,169.5702,41754.0
2024-02-08 14:50:00,174.59,174.7,174.58,174.7,52040.0,169.5702,169.6771,169.5605,169.6771,52040.0
2024-02-08 15:00:00,174.7,174.79,174.65,174.69,49313.0,169.6771,169.7645,169.6285,169.6673,49313.0
2024-02-08 15:10:00,174.71,174.87,174.7,174.86,75675.0,169.6868,169.8422,169.6771,169.8325,75675.0
2024-02-08 15:20:00,174.86,174.89,174.76,174.81,50533.0,169.8325,169.8616,169.7353,169.7839,50533.0
2024-02-08 15:30:00,174.8,175.01,174.8,174.97,99086.0,169.7742,169.9781,169.7742,169.9393,99086.0
2024-02-08 15:40:00,174.98,175.03,174.57,174.57,128028.0,169.949,169.9976,169.5508,169.5508,128028.0
2024-02-08 15:50:00,174.58,174.88,174.47,174.8,341259.0,169.5605,169.8519,169.4537,169.7742,341259.0
2024-02-09 09:30:00,175.0,175.0,174.18,174.41,176677.0,169.9684,169.9684,169.172,169.3954,176677.0
2024-02-09 09:40:00,174.4,174.62,174.29,174.55,72315.0,169.3857,169.5994,169.2788,169.5314,72315.0
2024-02-09 09:50:00,174.56,174.58,174.24,174.56,73673.0,169.5411,169.5605,169.2303,169.5411,73673.0
2024-02-09 10:00:00,174.56,174.79,174.47,174.76,66290.0,169.5411,169.7645,169.4537,169.7353,66290.0
2024-02-09 10:10:00,174.78,174.87,174.5,174.62,91847.0,169.7548,169.8422,169.4828,169.5994,91847.0
2024-02-09 10:20:00,174.6,174.61,174.29,174.3,72836.0,169.5799,169.5896,169.2788,169.2886,72836.0
2024-02-09 10:30:00,174.3,174.34,174.2,174.21,113017.0,169.2886,169.3274,169.1914,169.2011,113017.0
2024-02-09 10:40:00,174.22,174.46,174.2,174.43,93133.0,169.2109,169.444,169.1914,169.4148,93133.0
2024-02-09 10:50:00,174.43,174.52,174.34,174.47,65282.0,169.4148,169.5022,169.3274,169.4537,65282.0
2024-02-09 11:00:00,174.46,174.55,174.31,174.47,75752.0,169.444,169.5314,169.2983,169.4537,75752.0
2024-02-09 11:10:00,174.49,174.59,174.37,174.39,35202.0,169.4731,169.5702,169.3565,169.376,35202.0
2024-02-09 11:20:00,174.39,174.55,174.21,174.21,71604.0,169.376,169.5314,169.2011,169.2011,71604.0
2024-02-09 11:30:00,174.21,174.23,173.81,173.81,122114.0,169.2011,169.2206,168.8126,168.8126,122114.0
2024-02-09 11:40:00,173.82,174.01,173.79,173.97,86765.0,168.8224,169.0069,168.7932,168.968,86765.0
2024-02-09 11:50:00,173.97,174.03,173.74,173.74,65472.0,168.968,169.0263,168.7447,168.7447,65472.0
2024-02-09 12:00:00,173.75,173.92,173.67,173.88,59584.0,168.7544,168.9195,168.6767,168.8806,59584.0
2024-02-09 12:10:00,173.87,174.17,173.81,174.13,41131.0,168.8709,169.1623,168.8126,169.1234,41131.0
2024-02-09 12:20:00,174.13,174.48,174.12,174.45,52812.0,169.1234,169.4634,169.1137,169.4342,52812.0
2024-02-09 12:30:00,174.46,174.5,174.41,174.48,62390.0,169.444,169.4828,169.3954,169.4634,62390.0
2024-02-09 12:40:00,174.49,174.66,174.44,174.66,84966.0,169.4731,169.6382,169.4245,169.6382,84966.0
2024-02-09 12:50:00,174.7,174.76,174.64,174.7,61848.0,169.6771,169.7353,169.6188,169.6771,61848.0
2024-02-09 13:00:00,174.7,174.83,174.62,174.63,50654.0,169.6771,169.8033,169.5994,169.6091,50654.0
2024-02-09 13:10:00,174.67,174.74,174.59,174.68,47487.0,169.6479,169.7159,169.5702,169.6576,47487.0
2024-02-09 13:20:00,174.69,174.99,174.69,174.98,43029.0,169.6673,169.9587,169.6673,169.949,43029.0
2024-02-09 13:30:00,174.97,175.04,174.93,175.01,72861.0,169.9393,170.0073,169.9004,169.9781,72861.0
2024-02-09 13:40:00,175.01,175.09,174.91,175.06,56336.0,169.9781,170.0558,169.881,170.0267,56336.0
2024-02-09 13:50:00,175.06,175.1,174.89,174.89,51190.0,170.0267,170.0656,169.8616,169.8616,51190.0
2024-02-09 14:00:00,174.9,174.94,174.8,174.89,57567.0,169.8713,169.9102,169.7742,169.8616,57567.0
2024-02-09 14:10:00,174.9,175.01,174.84,174.9,56886.0,169.8713,169.9781,169.813,169.8713,56886.0
2024-02-09 14:20:00,174.9,174.9,174.7,174.77,54802.0,169.8713,169.8713,169.6771,169.745,54802.0
2024-02-09 14:30:00,174.78,174.79,174.66,174.72,45786.0,169.7548,169.7645,169.6382,169.6965,45786.0
2024-02-09 14:40:00,174.72,174.91,174.69,174.82,65017.0,169.6965,169.881,169.6673,169.7936,65017.0
2024-02-09 14:50:00,174.81,174.81,174.56,174.58,39410.0,169.7839,169.7839,169.5411,169.5605,39410.0
2024-02-09 15:00:00,174.58,174.59,174.41,174.55,77674.0,169.5605,169.5702,169.3954,169.5314,77674.0
2024-02-09 15:10:00,174.56,174.64,174.5,174.63,64929.0,169.5411,169.6188,169.4828,169.6091,64929.0
2024-02-09 15:20:00,174.63,174.77,174.6,174.71,49100.0,169.6091,169.745,169.5799,169.6868,49100.0
2024-02-09 15:30:00,174.72,174.77,174.62,174.66,65482.0,169.6965,169.745,169.5994,169.6382,65482.0
2024-02-09 15:40:00,174.66,174.73,174.56,174.56,81032.0,169.6382,169.7062,169.5411,169.5411,81032.0
2024-02-09 15:50:00,174.54,175.0,174.52,174.96,447185.0,169.5217,169.9684,169.5022,169.9296,447185.0
2024-02-12 09:30:00,174.78,174.85,173.7,174.13,254644.0,169.7548,169.8227,168.7058,169.1234,254644.0
2024-02-12 09:40:00,174.18,175.19,174.16,175.16,149844.0,169.172,170.153,169.1526,170.1238,149844.0
2024-02-12 09:50:00,175.17,175.39,174.97,175.17,176391.0,170.1335,170.3472,169.9393,170.1335,176391.0
2024-02-12 10:00:00,175.17,175.43,175.14,175.38,112402.0,170.1335,170.3861,170.1044,170.3375,112402.0
2024-02-12 10:10:00,175.37,175.42,174.94,175.0,105707.0,170.3278,170.3764,169.9102,169.9684,105707.0
2024-02-12 10:20:00,175.01,175.22,174.85,175.21,106544.0,169.9781,170.1821,169.8227,170.1724,106544.0
2024-02-12 10:30:00,175.22,175.35,175.18,175.22,67657.0,170.1821,170.3084,170.1433,170.1821,67657.0
2024-02-12 10:40:00,175.25,175.29,175.11,175.29,96748.0,170.2112,170.2501,170.0753,170.2501,96748.0
2024-02-12 10:50:00,175.29,175.55,175.22,175.51,80689.0,170.2501,170.5026,170.1821,170.4638,80689.0
2024-02-12 11:00:00,175.51,175.88,175.51,175.85,81930.0,170.4638,170.8231,170.4638,170.794,81930.0
2024-02-12 11:10:00,175.84,176.02,175.69,175.99,102473.0,170.7843,170.9591,170.6386,170.93,102473.0
2024-02-12 11:20:00,175.98,176.32,175.96,176.19,106934.0,170.9203,171.2505,170.9008,171.1242,106934.0
2024-02-12 11:30:00,176.2,176.64,176.19,176.28,90661.0,171.1339,171.5613,171.1242,171.2116,90661.0
2024-02-12 11:40:00,176.27,176.49,176.27,176.45,67460.0,171.2019,171.4156,171.2019,171.3767,67460.0
2024-02-12 11:50:00,176.46,176.6,176.4,176.59,56228.0,171.3865,171.5224,171.3282,171.5127,56228.0
2024-02-12 12:00:00,176.59,176.59,176.24,176.45,65895.0,171.5127,171.5127,171.1728,171.3767,65895.0
2024-02-12 12:10:00,176.45,176.56,176.36,176.48,60205.0,171.3767,171.4836,171.2893,171.4059,60205.0
2024-02-12 12:20:00,176.48,176.48,176.29,176.44,55896.0,171.4059,171.4059,171.2213,171.367,55896.0
2024-02-12 12:30:00,176.43,176.46,176.29,176.38,33878.0,171.3573,171.3865,171.2213,171.3088,33878.0
2024-02-12 12:40:00,176.39,176.5,176.36,176.42,42983.0,171.3185,171.4253,171.2893,171.3476,42983.0
2024-02-12 12:50:00,176.41,176.45,176.34,176.45,39952.0,171.3379,171.3767,171.2699,171.3767,39952.0
2024-02-12 13:00:00,176.45,176.5,176.39,176.5,47411.0,171.3767,171.4253,171.3185,171.4253,47411.0
2024-02-12 13:10:00,176.49,176.67,176.47,176.67,67080.0,171.4156,171.5904,171.3962,171.5904,67080.0
2024-02-12 13:20:00,176.67,176.68,176.46,176.49,55848.0,171.5904,171.6001,171.3865,171.4156,55848.0
2024-02-12 13:30:00,176.46,176.64,176.44,176.51,64997.0,171.3865,171.5613,171.367,171.435,64997.0
2024-02-12 13:40:00,176.49,176.79,176.43,176.75,93909.0,171.4156,171.707,171.3573,171.6681,93909.0
2024-02-12 13:50:00,176.76,176.81,176.67,176.73,46448.0,171.6778,171.7264,171.5904,171.6487,46448.0
2024-02-12 14:00:00,176.72,176.79,176.6,176.66,51168.0,171.639,171.707,171.5224,171.5807,51168.0
2024-02-12 14:10:00,176.66,176.7,176.04,176.04,62206.0,171.5807,171.6196,170.9785,170.9785,62206.0
2024-02-12 14:20:00,176.03,176.26,176.0,176.1,76143.0,170.9688,171.1922,170.9397,171.0368,76143.0
2024-02-12 14:30:00,176.09,176.15,176.01,176.12,44425.0,171.0271,171.0854,170.9494,171.0562,44425.0
2024-02-12 14:40:00,176.12,176.14,175.86,175.96,63243.0,171.0562,171.0757,170.8037,170.9008,63243.0
2024-02-12 14:50:00,175.94,176.03,175.85,175.99,47701.0,170.8814,170.9688,170.794,170.93,47701.0
2024-02-12 15:00:00,175.99,176.1,175.94,175.97,54361.0,170.93,171.0368,170.8814,170.9105,54361.0
2024-02-12 15:10:00,175.98,176.05,175.91,175.93,55460.0,170.9203,170.9882,170.8523,170.8717,55460.0
2024-02-12 15:20:00,175.94,176.0,175.8,175.84,76344.0,170.8814,170.9397,170.7454,170.7843,76344.0
2024-02-12 15:30:00,175.85,175.88,175.68,175.76,83621.0,170.794,170.8231,170.6289,170.7066,83621.0
2024-02-12 15:40:00,175.75,175.99,175.7,175.81,115320.0,170.6969,170.93,170.6483,170.7551,115320.0
2024-02-12 15:50:00,175.82,175.93,175.55,175.81,438179.0,170.7649,170.8717,170.5026,170.7551,438179.0
2024-02-13 09:30:00,175.32,176.23,174.31,174.37,424548.0,170.2792,171.1631,169.2983,169.3565,424548.0
2024-02-13 09:40:00,174.42,174.96,174.08,174.26,170984.0,169.4051,169.9296,169.0749,169.2497,170984.0
2024-02-13 09:50:00,174.25,174.34,173.73,173.94,172233.0,169.24,169.3274,168.7349,168.9389,172233.0
2024-02-13 10:00:00,173.94,174.25,173.76,174.22,131118.0,168.9389,169.24,168.7641,169.2109,131118.0
2024-02-13 10:10:00,174.22,174.33,174.07,174.17,107239.0,169.2109,169.3177,169.0652,169.1623,107239.0
2024-02-13 10:20:00,174.15,174.62,174.13,174.42,117206.0,169.1429,169.5994,169.1234,169.4051,117206.0
2024-02-13 10:30:00,174.41,174.74,174.36,174.72,132137.0,169.3954,169.7159,169.3468,169.6965,132137.0
2024-02-13 10:40:00,174.71,174.74,174.45,174.59,134417.0,169.6868,169.7159,169.4342,169.5702,134417.0
2024-02-13 10:50:00,174.6,174.65,174.27,174.3,145774.0,169.5799,169.6285,169.2594,169.2886,145774.0
2024-02-13 11:00:00,174.29,174.4,174.14,174.28,113699.0,169.2788,169.3857,169.1332,169.2691,113699.0
2024-02-13 11:10:00,174.28,174.56,174.13,174.5,112976.0,169.2691,169.5411,169.1234,169.4828,112976.0
2024-02-13 11:20:00,174.52,174.9,174.5,174.7,55367.0,169.5022,169.8713,169.4828,169.6771,55367.0
2024-02-13 11:30:00,174.7,174.91,174.59,174.77,55773.0,169.6771,169.881,169.5702,169.745,55773.0
2024-02-13 11:40:00,174.79,174.87,174.66,174.76,46508.0,169.7645,169.8422,169.6382,169.7353,46508.0
2024-02-13 11:50:00,174.75,174.76,174.53,174.71,46844.0,169.7256,169.7353,169.5119,169.6868,46844.0
2024-02-13 12:00:00,174.74,174.79,174.56,174.65,52181.0,169.7159,169.7645,169.5411,169.6285,52181.0
2024-02-13 12:10:00,174.64,174.92,174.58,174.72,51958.0,169.6188,169.8907,169.5605,169.6965,51958.0
2024-02-13 12:20:00,174.72,174.72,174.48,174.58,63335.0,169.6965,169.6965,169.4634,169.5605,63335.0
2024-02-13 12:30:00,174.59,174.89,174.49,174.88,52212.0,169.5702,169.8616,169.4731,169.8519,52212.0
2024-02-13 12:40:00,174.88,174.98,174.79,174.82,66671.0,169.8519,169.949,169.7645,169.7936,66671.0
2024-02-13 12:50:00,174.81,174.89,174.57,174.65,53574.0,169.7839,169.8616,169.5508,169.6285,53574.0
2024-02-13 13:00:00,174.65,174.65,174.3,174.3,82672.0,169.6285,169.6285,169.2886,169.2886,82672.0
2024-02-13 13:10:00,174.3,174.44,174.27,174.38,76981.0,169.2886,169.4245,169.2594,169.3663,76981.0
2024-02-13 13:20:00,174.37,174.4,174.16,174.19,104040.0,169.3565,169.3857,169.1526,169.1817,104040.0
2024-02-13 13:30:00,174.19,174.23,174.08,174.16,67654.0,169.1817,169.2206,169.0749,169.1526,67654.0
2024-02-13 13:40:00,174.16,174.23,173.93,173.94,56359.0,169.1526,169.2206,168.9292,168.9389,56359.0
2024-02-13 13:50:00,173.93,173.97,173.8,173.92,62835.0,168.9292,168.968,168.8029,168.9195,62835.0
2024-02-13 14:00:00,173.91,173.92,173.44,173.48,111050.0,168.9098,168.9195,168.4533,168.4921,111050.0
2024-02-13 14:10:00,173.49,173.54,173.14,173.31,91178.0,168.5018,168.5504,168.1619,168.327,91178.0
2024-02-13 14:20:00,173.33,173.37,173.08,173.22,75715.0,168.3464,168.3853,168.1036,168.2396,75715.0
2024-02-13 14:30:00,173.2,173.59,173.19,173.58,101523.0,168.2202,168.599,168.2105,168.5893,101523.0
2024-02-13 14:40:00,173.59,173.65,173.03,173.04,82351.0,168.599,168.6572,168.0551,168.0648,82351.0
2024-02-13 14:50:00,173.05,173.21,172.86,173.09,93148.0,168.0745,168.2299,167.89,168.1133,93148.0
2024-02-13 15:00:00,173.1,173.18,172.95,173.01,95493.0,168.1231,168.2008,167.9774,168.0356,95493.0
2024-02-13 15:10:00,173.03,173.1,172.76,172.81,111070.0,168.0551,168.1231,167.7928,167.8414,111070.0
2024-02-13 15:20:00,172.81,172.93,172.61,172.91,120226.0,167.8414,167.9579,167.6471,167.9385,120226.0
2024-02-13 15:30:00,172.92,173.47,172.81,173.41,163757.0,167.9482,168.4824,167.8414,168.4241,163757.0
2024-02-13 15:40:00,173.4,173.83,173.36,173.76,157150.0,168.4144,168.8321,168.3756,168.7641,157150.0
2024-02-13 15:50:00,173.78,174.29,173.64,174.25,524900.0,168.7835,169.2788,168.6475,169.24,524900.0
2024-02-14 09:30:00,175.07,175.72,174.42,175.33,271817.0,170.0364,170.6677,169.4051,170.2889,271817.0
2024-02-14 09:40:00,175.38,175.66,175.24,175.62,94852.0,170.3375,170.6095,170.2015,170.5706,94852.0
2024-02-14 09:50:00,175.63,175.74,175.37,175.56,95633.0,170.5803,170.6872,170.3278,170.5123,95633.0
2024-02-14 10:00:00,175.62,175.8,175.5,175.67,79853.0,170.5706,170.7454,170.4541,170.6192,79853.0
2024-02-14 10:10:00,175.66,175.78,175.41,175.75,74154.0,170.6095,170.726,170.3666,170.6969,74154.0
2024-02-14 10:20:00,175.76,175.93,175.72,175.75,70225.0,170.7066,170.8717,170.6677,170.6969,70225.0
2024-02-14 10:30:00,175.78,175.88,175.6,175.61,51055.0,170.726,170.8231,170.5512,170.5609,51055.0
2024-02-14 10:40:00,175.6,175.61,175.17,175.3,77983.0,170.5512,170.5609,170.1335,170.2598,77983.0
2024-02-14 10:50:00,175.28,175.3,174.72,174.84,115355.0,170.2404,170.2598,169.6965,169.813,115355.0
2024-02-14 11:00:00,174.82,175.0,174.59,174.88,86319.0,169.7936,169.9684,169.5702,169.8519,86319.0
2024-02-14 11:10:00,174.87,175.16,174.86,174.98,131608.0,169.8422,170.1238,169.8325,169.949,131608.0
2024-02-14 11:20:00,174.99,175.06,174.82,174.94,43747.0,169.9587,170.0267,169.7936,169.9102,43747.0
2024-02-14 11:30:00,174.94,175.15,174.94,175.07,56135.0,169.9102,170.1141,169.9102,170.0364,56135.0
2024-02-14 11:40:00,175.06,175.19,174.88,175.19,53606.0,170.0267,170.153,169.8519,170.153,53606.0
2024-02-14 11:50:00,175.18,175.19,174.9,174.98,59794.0,170.1433,170.153,169.8713,169.949,59794.0
2024-02-14 12:00:00,175.02,175.02,174.48,174.8,93685.0,169.9879,169.9879,169.4634,169.7742,93685.0
2024-02-14 12:10:00,174.82,175.08,174.82,175.03,50706.0,169.7936,170.0461,169.7936,169.9976,50706.0
2024-02-14 12:20:00,175.02,175.15,174.99,175.15,42302.0,169.9879,170.1141,169.9587,170.1141,42302.0
2024-02-14 12:30:00,175.14,175.16,174.88,174.89,52663.0,170.1044,170.1238,169.8519,169.8616,52663.0
2024-02-14 12:40:00,174.88,175.1,174.88,175.06,50710.0,169.8519,170.0656,169.8519,170.0267,50710.0
2024-02-14 12:50:00,175.05,175.17,175.05,175.13,54490.0,170.017,170.1335,170.017,170.0947,54490.0
2024-02-14 13:00:00,175.14,175.21,175.05,175.13,56487.0,170.1044,170.1724,170.017,170.0947,56487.0
2024-02-14 13:10:00,175.13,175.14,174.86,175.0,42177.0,170.0947,170.1044,169.8325,169.9684,42177.0
2024-02-14 13:20:00,175.03,175.1,174.91,175.01,30202.0,169.9976,170.0656,169.881,169.9781,30202.0
2024-02-14 13:30:00,175.06,175.41,175.02,175.31,66351.0,170.0267,170.3666,169.9879,170.2695,66351.0
2024-02-14 13:40:00,175.31,175.37,174.99,175.01,68589.0,170.2695,170.3278,169.9587,169.9781,68589.0
2024-02-14 13:50:00,175.02,175.06,174.84,174.98,45367.0,169.9879,170.0267,169.813,169.949,45367.0
2024-02-14 14:00:00,174.98,174.98,174.53,174.59,57536.0,169.949,169.949,169.5119,169.5702,57536.0
2024-02-14 14:10:00,174.6,174.85,174.59,174.69,156868.0,169.5799,169.8227,169.5702,169.6673,156868.0
2024-02-14 14:20:00,174.7,175.0,174.7,174.88,121633.0,169.6771,169.9684,169.6771,169.8519,121633.0
2024-02-14 14:30:00,174.89,174.93,174.78,174.8,125181.0,169.8616,169.9004,169.7548,169.7742,125181.0
2024-02-14 14:40:00,174.81,175.09,174.76,174.92,94614.0,169.7839,170.0558,169.7353,169.8907,94614.0
2024-02-14 14:50:00,174.9,175.09,174.88,175.02,83875.0,169.8713,170.0558,169.8519,169.9879,83875.0
2024-02-14 15:00:00,175.04,175.1,174.9,175.04,83106.0,170.0073,170.0656,169.8713,170.0073,83106.0
2024-02-14 15:10:00,175.08,175.19,174.95,175.14,124014.0,170.0461,170.153,169.9199,170.1044,124014.0
2024-02-14 15:20:00,175.13,175.5,175.12,175.43,91266.0,170.0947,170.4541,170.085,170.3861,91266.0
2024-02-14 15:30:00,175.44,175.61,175.26,175.58,131359.0,170.3958,170.5609,170.221,170.5318,131359.0
2024-02-14 15:40:00,175.58,175.68,175.41,175.55,142827.0,170.5318,170.6289,170.3666,170.5026,142827.0
2024-02-14 15:50:00,175.57,176.1,175.51,176.02,515265.0,170.522,171.0368,170.4638,170.9591,515265.0
2024-02-15 09:30:00,176.15,177.99,176.15,177.7,251487.0,171.0854,172.8725,171.0854,172.5908,251487.0
2024-02-15 09:40:00,177.7,178.46,177.61,178.27,173634.0,172.5908,173.329,172.5034,173.1444,173634.0
2024-02-15 09:50:00,178.27,178.86,178.01,178.84,233424.0,173.1444,173.7174,172.8919,173.698,233424.0
2024-02-15 10:00:00,178.84,179.08,178.06,178.14,297500.0,173.698,173.9311,172.9405,173.0182,297500.0
2024-02-15 10:10:00,178.15,178.58,178.11,178.47,119788.0,173.0279,173.4455,172.989,173.3387,119788.0
2024-02-15 10:20:00,178.48,178.62,178.3,178.57,88568.0,173.3484,173.4844,173.1736,173.4358,88568.0
2024-02-15 10:30:00,178.59,178.92,178.32,178.92,129934.0,173.4552,173.7757,173.193,173.7757,129934.0
2024-02-15 10:40:00,178.9,178.9,178.42,178.56,100327.0,173.7563,173.7563,173.2901,173.4261,100327.0
2024-02-15 10:50:00,178.56,178.57,178.3,178.35,73145.0,173.4261,173.4358,173.1736,173.2221,73145.0
2024-02-15 11:00:00,178.37,178.45,178.26,178.37,60165.0,173.2415,173.3192,173.1347,173.2415,60165.0
2024-02-15 11:10:00,178.35,178.57,178.35,178.42,54870.0,173.2221,173.4358,173.2221,173.2901,54870.0
2024-02-15 11:20:00,178.42,178.49,178.27,178.36,57732.0,173.2901,173.3581,173.1444,173.2318,57732.0
2024-02-15 11:30:00,178.37,179.06,178.33,178.88,172512.0,173.2415,173.9117,173.2027,173.7369,172512.0
2024-02-15 11:40:00,178.91,179.41,178.83,179.34,135993.0,173.766,174.2516,173.6883,174.1836,135993.0
2024-02-15 11:50:00,179.35,179.42,179.0,179.31,135095.0,174.1934,174.2613,173.8534,174.1545,135095.0
2024-02-15 12:00:00,179.32,179.36,179.04,179.13,101700.0,174.1642,174.2031,173.8923,173.9797,101700.0
2024-02-15 12:10:00,179.14,179.28,178.87,179.04,134620.0,173.9894,174.1254,173.7272,173.8923,134620.0
2024-02-15 12:20:00,179.08,179.14,178.96,179.13,66739.0,173.9311,173.9894,173.8146,173.9797,66739.0
2024-02-15 12:30:00,179.15,179.15,178.97,179.11,54501.0,173.9991,173.9991,173.8243,173.9603,54501.0
2024-02-15 12:40:00,179.1,179.32,179.04,179.17,78636.0,173.9505,174.1642,173.8923,174.0185,78636.0
2024-02-15 12:50:00,179.18,179.26,179.03,179.07,64380.0,174.0282,174.1059,173.8826,173.9214,64380.0
2024-02-15 13:00:00,179.06,179.17,178.87,179.17,54649.0,173.9117,174.0185,173.7272,174.0185,54649.0
2024-02-15 13:10:00,179.18,179.35,179.07,179.12,86658.0,174.0282,174.1934,173.9214,173.97,86658.0
2024-02-15 13:20:00,179.13,179.26,179.1,179.24,69474.0,173.9797,174.1059,173.9505,174.0865,69474.0
2024-02-15 13:30:00,179.25,179.36,179.16,179.33,67549.0,174.0962,174.2031,174.0088,174.1739,67549.0
2024-02-15 13:40:00,179.33,179.47,179.21,179.47,94623.0,174.1739,174.3099,174.0574,174.3099,94623.0
2024-02-15 13:50:00,179.49,179.58,179.42,179.57,78710.0,174.3293,174.4167,174.2613,174.407,78710.0
2024-02-15 14:00:00,179.58,179.84,179.58,179.73,72411.0,174.4167,174.6693,174.4167,174.5624,72411.0
2024-02-15 14:10:00,179.75,179.99,179.65,179.98,107705.0,174.5819,174.815,174.4847,174.8052,107705.0
2024-02-15 14:20:00,179.97,180.04,179.9,179.99,183109.0,174.7955,174.8635,174.7275,174.815,183109.0
2024-02-15 14:30:00,179.98,180.01,179.87,179.93,95287.0,174.8052,174.8344,174.6984,174.7567,95287.0
2024-02-15 14:40:00,179.92,179.96,179.72,179.96,112739.0,174.747,174.7858,174.5527,174.7858,112739.0
2024-02-15 14:50:00,179.97,180.13,179.93,180.04,129301.0,174.7955,174.9509,174.7567,174.8635,129301.0
2024-02-15 15:00:00,180.05,180.06,179.91,180.0,96093.0,174.8732,174.8829,174.7373,174.8247,96093.0
2024-02-15 15:10:00,180.02,180.21,179.96,180.11,112092.0,174.8441,175.0286,174.7858,174.9315,112092.0
2024-02-15 15:20:00,180.11,180.15,180.0,180.12,89790.0,174.9315,174.9704,174.8247,174.9412,89790.0
2024-02-15 15:30:00,180.12,180.16,179.92,179.94,117901.0,174.9412,174.9801,174.747,174.7664,117901.0
2024-02-15 15:40:00,179.93,180.02,179.8,179.9,215679.0,174.7567,174.8441,174.6304,174.7275,215679.0
2024-02-15 15:50:00,179.89,180.04,179.74,179.9,605745.0,174.7178,174.8635,174.5721,174.7275,605745.0
2024-02-16 09:30:00,179.61,179.98,178.23,178.29,553021.0,174.4459,174.8052,173.1056,173.1638,553021.0
2024-02-16 09:40:00,178.26,179.22,178.23,179.13,134392.0,173.1347,174.0671,173.1056,173.9797,134392.0
2024-02-16 09:50:00,179.12,179.34,178.96,179.05,124322.0,173.97,174.1836,173.8146,173.902,124322.0
2024-02-16 10:00:00,179.04,179.33,178.81,178.87,156710.0,173.8923,174.1739,173.6689,173.7272,156710.0
2024-02-16 10:10:00,178.84,179.46,178.84,179.0,98635.0,173.698,174.3002,173.698,173.8534,98635.0
2024-02-16 10:20:00,178.98,179.27,178.77,179.23,97221.0,173.834,174.1157,173.63,174.0768,97221.0
2024-02-16 10:30:00,179.22,179.25,178.98,179.12,93806.0,174.0671,174.0962,173.834,173.97,93806.0
2024-02-16 10:40:00,179.12,179.33,179.06,179.21,81362.0,173.97,174.1739,173.9117,174.0574,81362.0
2024-02-16 10:50:00,179.23,179.39,178.81,178.93,102681.0,174.0768,174.2322,173.6689,173.7854,102681.0
2024-02-16 11:00:00,178.96,178.99,178.65,178.75,78140.0,173.8146,173.8437,173.5135,173.6106,78140.0
2024-02-16 11:10:00,178.76,178.88,178.58,178.61,85695.0,173.6203,173.7369,173.4455,173.4746,85695.0
2024-02-16 11:20:00,178.63,178.95,178.48,178.93,149837.0,173.4941,173.8049,173.3484,173.7854,149837.0
2024-02-16 11:30:00,178.94,178.98,178.75,178.88,56940.0,173.7951,173.834,173.6106,173.7369,56940.0
2024-02-16 11:40:00,178.88,179.3,178.86,179.29,70511.0,173.7369,174.1448,173.7174,174.1351,70511.0
2024-02-16 11:50:00,179.27,179.27,178.95,179.01,78507.0,174.1157,174.1157,173.8049,173.8631,78507.0
2024-02-16 12:00:00,179.02,179.05,178.76,178.81,80833.0,173.8728,173.902,173.6203,173.6689,80833.0
2024-02-16 12:10:00,178.82,178.84,178.62,178.68,51229.0,173.6786,173.698,173.4844,173.5426,51229.0
2024-02-16 12:20:00,178.67,178.68,178.48,178.49,72241.0,173.5329,173.5426,173.3484,173.3581,72241.0
2024-02-16 12:30:00,178.5,178.58,178.4,178.49,108274.0,173.3678,173.4455,173.2707,173.3581,108274.0
2024-02-16 12:40:00,178.46,178.67,178.3,178.58,70173.0,173.329,173.5329,173.1736,173.4455,70173.0
2024-02-16 12:50:00,178.57,178.74,178.56,178.6,55652.0,173.4358,173.6009,173.4261,173.4649,55652.0
2024-02-16 13:00:00,178.61,178.65,178.16,178.28,94130.0,173.4746,173.5135,173.0376,173.1541,94130.0
2024-02-16 13:10:00,178.26,178.49,178.17,178.46,68622.0,173.1347,173.3581,173.0473,173.329,68622.0
2024-02-16 13:20:00,178.45,178.77,178.44,178.74,83718.0,173.3192,173.63,173.3095,173.6009,83718.0
2024-02-16 13:30:00,178.74,178.76,178.66,178.75,58179.0,173.6009,173.6203,173.5232,173.6106,58179.0
2024-02-16 13:40:00,178.75,178.76,178.63,178.72,62616.0,173.6106,173.6203,173.4941,173.5815,62616.0
2024-02-16 13:50:00,178.72,179.03,178.68,179.02,69872.0,173.5815,173.8826,173.5426,173.8728,69872.0
2024-02-16 14:00:00,179.03,179.12,178.91,179.03,49689.0,173.8826,173.97,173.766,173.8826,49689.0
2024-02-16 14:10:00,179.04,179.16,178.99,179.0,56692.0,173.8923,174.0088,173.8437,173.8534,56692.0
2024-02-16 14:20:00,179.02,179.18,179.02,179.1,40689.0,173.8728,174.0282,173.8728,173.9505,40689.0
2024-02-16 14:30:00,179.11,179.16,178.89,178.99,60365.0,173.9603,174.0088,173.7466,173.8437,60365.0
2024-02-16 14:40:00,178.99,179.05,178.47,178.64,102501.0,173.8437,173.902,173.3387,173.5038,102501.0
2024-02-16 14:50:00,178.64,178.89,178.59,178.89,77223.0,173.5038,173.7466,173.4552,173.7466,77223.0
2024-02-16 15:00:00,178.87,179.07,178.83,178.97,78612.0,173.7272,173.9214,173.6883,173.8243,78612.0
2024-02-16 15:10:00,178.96,179.06,178.85,179.03,99583.0,173.8146,173.9117,173.7077,173.8826,99583.0
2024-02-16 15:20:00,179.03,179.27,178.9,179.27,84045.0,173.8826,174.1157,173.7563,174.1157,84045.0
2024-02-16 15:30:00,179.27,179.32,179.08,179.12,102903.0,174.1157,174.1642,173.9311,173.97,102903.0
2024-02-16 15:40:00,179.11,179.12,178.72,178.73,90197.0,173.9603,173.97,173.5815,173.5912,90197.0
2024-02-16 15:50:00,178.73,179.17,178.73,179.04,389815.0,173.5912,174.0185,173.5912,173.8923,389815.0
2024-02-20 09:30:00,179.19,179.57,178.4,179.12,282261.0,174.038,174.407,173.2707,173.97,282261.0
2024-02-20 09:40:00,179.13,179.74,179.09,179.51,102670.0,173.9797,174.5721,173.9408,174.3488,102670.0
2024-02-20 09:50:00,179.5,179.94,179.44,179.75,167710.0,174.339,174.7664,174.2808,174.5819,167710.0
2024-02-20 10:00:00,179.75,179.99,179.59,179.68,143587.0,174.5819,174.815,174.4265,174.5139,143587.0
2024-02-20 10:10:00,179.68,179.79,179.35,179.72,96470.0,174.5139,174.6207,174.1934,174.5527,96470.0
2024-02-20 10:20:00,179.7,180.12,179.65,179.9,143225.0,174.5333,174.9412,174.4847,174.7275,143225.0
2024-02-20 10:30:00,179.91,180.24,179.87,180.21,109340.0,174.7373,175.0578,174.6984,175.0286,109340.0
2024-02-20 10:40:00,180.22,180.42,180.07,180.37,130257.0,175.0383,175.2326,174.8927,175.184,130257.0
2024-02-20 10:50:00,180.39,180.46,180.06,180.2,92072.0,175.2035,175.2714,174.8829,175.0189,92072.0
2024-02-20 11:00:00,180.23,180.33,179.96,180.15,120814.0,175.0481,175.1452,174.7858,174.9704,120814.0
2024-02-20 11:10:00,180.17,180.19,179.97,180.04,83319.0,174.9898,175.0092,174.7955,174.8635,83319.0
2024-02-20 11:20:00,180.02,180.04,179.8,179.9,85734.0,174.8441,174.8635,174.6304,174.7275,85734.0
2024-02-20 11:30:00,179.9,179.98,179.72,179.85,79856.0,174.7275,174.8052,174.5527,174.679,79856.0
2024-02-20 11:40:00,179.87,179.87,179.6,179.6,43102.0,174.6984,174.6984,174.4362,174.4362,43102.0
2024-02-20 11:50:00,179.61,179.87,179.59,179.67,51660.0,174.4459,174.6984,174.4265,174.5042,51660.0
2024-02-20 12:00:00,179.69,179.74,179.39,179.71,72943.0,174.5236,174.5721,174.2322,174.543,72943.0
2024-02-20 12:10:00,179.7,179.74,179.58,179.65,34973.0,174.5333,174.5721,174.4167,174.4847,34973.0
2024-02-20 12:20:00,179.66,179.77,179.54,179.63,54482.0,174.4944,174.6013,174.3779,174.4653,54482.0
2024-02-20 12:30:00,179.62,179.68,179.22,179.27,51998.0,174.4556,174.5139,174.0671,174.1157,51998.0
2024-02-20 12:40:00,179.28,179.49,179.26,179.34,39087.0,174.1254,174.3293,174.1059,174.1836,39087.0
2024-02-20 12:50:00,179.31,179.41,179.25,179.37,45628.0,174.1545,174.2516,174.0962,174.2128,45628.0
2024-02-20 13:00:00,179.37,179.48,179.34,179.47,55364.0,174.2128,174.3196,174.1836,174.3099,55364.0
2024-02-20 13:10:00,179.47,179.56,179.19,179.35,55332.0,174.3099,174.3973,174.038,174.1934,55332.0
2024-02-20 13:20:00,179.33,179.5,179.2,179.31,58835.0,174.1739,174.339,174.0477,174.1545,58835.0
2024-02-20 13:30:00,179.3,179.46,179.11,179.46,59145.0,174.1448,174.3002,173.9603,174.3002,59145.0
2024-02-20 13:40:00,179.45,179.62,179.42,179.56,72105.0,174.2905,174.4556,174.2613,174.3973,72105.0
2024-02-20 13:50:00,179.56,179.7,179.55,179.69,43557.0,174.3973,174.5333,174.3876,174.5236,43557.0
2024-02-20 14:00:00,179.7,179.76,179.59,179.67,82261.0,174.5333,174.5916,174.4265,174.5042,82261.0
2024-02-20 14:10:00,179.68,179.9,179.6,179.9,81176.0,174.5139,174.7275,174.4362,174.7275,81176.0
2024-02-20 14:20:00,179.88,179.96,179.73,179.95,62330.0,174.7081,174.7858,174.5624,174.7761,62330.0
2024-02-20 14:30:00,179.95,179.97,179.8,179.93,50418.0,174.7761,174.7955,174.6304,174.7567,50418.0
2024-02-20 14:40:00,179.91,180.09,179.89,180.09,84786.0,174.7373,174.9121,174.7178,174.9121,84786.0
2024-02-20 14:50:00,180.1,180.14,179.97,180.12,83055.0,174.9218,174.9606,174.7955,174.9412,83055.0
2024-02-20 15:00:00,180.14,180.18,179.93,180.02,124643.0,174.9606,174.9995,174.7567,174.8441,124643.0
2024-02-20 15:10:00,180.03,180.06,179.93,179.93,79691.0,174.8538,174.8829,174.7567,174.7567,79691.0
2024-02-20 15:20:00,179.95,180.25,179.94,180.23,99277.0,174.7761,175.0675,174.7664,175.0481,99277.0
2024-02-20 15:30:00,180.25,180.26,179.41,179.68,122792.0,175.0675,175.0772,174.2516,174.5139,122792.0
2024-02-20 15:40:00,179.66,179.87,179.63,179.78,176833.0,174.4944,174.6984,174.4653,174.611,176833.0
2024-02-20 15:50:00,179.76,179.83,179.48,179.72,630288.0,174.5916,174.6596,174.3196,174.5527,630288.0
2024-02-21 09:30:00,179.95,180.26,178.64,178.65,301639.0,174.7761,175.0772,173.5038,173.5135,301639.0
2024-02-21 09:40:00,178.64,179.26,178.52,179.24,155667.0,173.5038,174.1059,173.3872,174.0865,155667.0
2024-02-21 09:50:00,179.25,179.45,178.75,179.06,152001.0,174.0962,174.2905,173.6106,173.9117,152001.0
2024-02-21 10:00:00,179.08,179.26,179.0,179.19,118586.0,173.9311,174.1059,173.8534,174.038,118586.0
2024-02-21 10:10:00,179.19,179.33,178.95,179.12,66758.0,174.038,174.1739,173.8049,173.97,66758.0
2024-02-21 10:20:00,179.13,179.25,178.93,179.23,60119.0,173.9797,174.0962,173.7854,174.0768,60119.0
2024-02-21 10:30:00,179.23,179.35,179.07,179.31,55862.0,174.0768,174.1934,173.9214,174.1545,55862.0
2024-02-21 10:40:00,179.3,179.33,179.14,179.29,51899.0,174.1448,174.1739,173.9894,174.1351,51899.0
2024-02-21 10:50:00,179.34,179.48,179.24,179.46,68330.0,174.1836,174.3196,174.0865,174.3002,68330.0
2024-02-21 11:00:00,179.47,179.49,179.18,179.44,96045.0,174.3099,174.3293,174.0282,174.2808,96045.0
2024-02-21 11:10:00,179.42,179.67,179.38,179.59,68874.0,174.2613,174.5042,174.2225,174.4265,68874.0
2024-02-21 11:20:00,179.62,179.7,179.37,179.45,73504.0,174.4556,174.5333,174.2128,174.2905,73504.0
2024-02-21 11:30:00,179.46,179.54,179.39,179.51,45965.0,174.3002,174.3779,174.2322,174.3488,45965.0
2024-02-21 11:40:00,179.53,179.68,179.51,179.65,37697.0,174.3682,174.5139,174.3488,174.4847,37697.0
2024-02-21 11:50:00,179.65,179.8,179.62,179.79,44538.0,174.4847,174.6304,174.4556,174.6207,44538.0
2024-02-21 12:00:00,179.8,179.83,179.65,179.82,61901.0,174.6304,174.6596,174.4847,174.6498,61901.0
2024-02-21 12:10:00,179.83,180.05,179.74,180.04,85229.0,174.6596,174.8732,174.5721,174.8635,85229.0
2024-02-21 12:20:00,180.03,180.09,179.86,179.93,103777.0,174.8538,174.9121,174.6887,174.7567,103777.0
2024-02-21 12:30:00,179.93,180.0,179.79,179.9,62583.0,174.7567,174.8247,174.6207,174.7275,62583.0
2024-02-21 12:40:00,179.89,179.93,179.76,179.91,67797.0,174.7178,174.7567,174.5916,174.7373,67797.0
2024-02-21 12:50:00,179.92,180.1,179.92,180.08,65177.0,174.747,174.9218,174.747,174.9024,65177.0
2024-02-21 13:00:00,180.09,180.23,179.61,180.23,100677.0,174.9121,175.0481,174.4459,175.0481,100677.0
2024-02-21 13:10:00,180.23,180.58,180.23,180.5,124985.0,175.0481,175.388,175.0481,175.3103,124985.0
2024-02-21 13:20:00,180.5,180.55,180.36,180.46,78770.0,175.3103,175.3589,175.1743,175.2714,78770.0
2024-02-21 13:30:00,180.46,180.62,180.46,180.6,61691.0,175.2714,175.4268,175.2714,175.4074,61691.0
2024-02-21 13:40:00,180.61,180.64,180.5,180.61,98223.0,175.4171,175.4463,175.3103,175.4171,98223.0
2024-02-21 13:50:00,180.62,180.74,180.56,180.73,59314.0,175.4268,175.5434,175.3686,175.5337,59314.0
2024-02-21 14:00:00,180.71,180.96,180.52,180.81,108875.0,175.5143,175.7571,175.3297,175.6114,108875.0
2024-02-21 14:10:00,180.83,180.88,180.5,180.58,80736.0,175.6308,175.6794,175.3103,175.388,80736.0
2024-02-21 14:20:00,180.58,180.68,180.3,180.5,109176.0,175.388,175.4851,175.116,175.3103,109176.0
2024-02-21 14:30:00,180.49,180.51,180.08,180.13,95758.0,175.3006,175.32,174.9024,174.9509,95758.0
2024-02-21 14:40:00,180.13,180.24,180.01,180.18,77964.0,174.9509,175.0578,174.8344,174.9995,77964.0
2024-02-21 14:50:00,180.19,180.38,180.19,180.34,66040.0,175.0092,175.1937,175.0092,175.1549,66040.0
2024-02-21 15:00:00,180.33,180.38,179.92,179.98,73602.0,175.1452,175.1937,174.747,174.8052,73602.0
2024-02-21 15:10:00,179.98,180.05,179.81,179.92,84629.0,174.8052,174.8732,174.6401,174.747,84629.0
2024-02-21 15:20:00,179.92,180.03,179.75,179.98,86425.0,174.747,174.8538,174.5819,174.8052,86425.0
2024-02-21 15:30:00,179.99,180.51,179.91,180.42,118535.0,174.815,175.32,174.7373,175.2326,118535.0
2024-02-21 15:40:00,180.44,180.65,180.4,180.57,164218.0,175.252,175.456,175.2132,175.3783,164218.0
2024-02-21 15:50:00,180.58,180.99,180.58,180.9,464259.0,175.388,175.7862,175.388,175.6988,464259.0
2024-02-22 09:30:00,181.82,182.17,181.24,181.77,402662.0,176.5923,176.9323,176.029,176.5438,402662.0
2024-02-22 09:40:00,181.79,182.51,181.61,182.36,148710.0,176.5632,177.2625,176.3884,177.1168,148710.0
2024-02-22 09:50:00,182.34,182.76,182.26,182.68,129120.0,177.0974,177.5053,177.0197,177.4276,129120.0
2024-02-22 10:00:00,182.68,182.8,182.04,182.04,188300.0,177.4276,177.5442,176.806,176.806,188300.0
2024-02-22 10:10:00,182.02,182.48,182.02,182.23,110158.0,176.7866,177.2334,176.7866,176.9906,110158.0
2024-02-22 10:20:00,182.26,182.57,182.21,182.31,99931.0,177.0197,177.3208,176.9711,177.0683,99931.0
2024-02-22 10:30:00,182.33,182.68,182.19,182.6,106808.0,177.0877,177.4276,176.9517,177.3499,106808.0
2024-02-22 10:40:00,182.59,182.74,182.49,182.71,123578.0,177.3402,177.4859,177.2431,177.4568,123578.0
2024-02-22 10:50:00,182.71,182.88,182.55,182.65,135184.0,177.4568,177.6219,177.3014,177.3985,135184.0
2024-02-22 11:00:00,182.68,182.72,182.44,182.58,85079.0,177.4276,177.4665,177.1945,177.3305,85079.0
2024-02-22 11:10:00,182.58,182.89,182.58,182.66,69208.0,177.3305,177.6316,177.3305,177.4082,69208.0
2024-02-22 11:20:00,182.65,182.73,182.54,182.58,74591.0,177.3985,177.4762,177.2916,177.3305,74591.0
2024-02-22 11:30:00,182.59,182.7,182.52,182.56,107243.0,177.3402,177.447,177.2722,177.3111,107243.0
2024-02-22 11:40:00,182.57,182.8,182.51,182.65,118881.0,177.3208,177.5442,177.2625,177.3985,118881.0
2024-02-22 11:50:00,182.67,182.84,182.56,182.77,74559.0,177.4179,177.583,177.3111,177.515,74559.0
2024-02-22 12:00:00,182.75,182.78,182.59,182.71,59755.0,177.4956,177.5247,177.3402,177.4568,59755.0
2024-02-22 12:10:00,182.7,182.7,182.53,182.57,75177.0,177.447,177.447,177.2819,177.3208,75177.0
2024-02-22 12:20:00,182.57,182.82,182.5,182.8,60157.0,177.3208,177.5636,177.2528,177.5442,60157.0
2024-02-22 12:30:00,182.81,182.86,182.68,182.78,59609.0,177.5539,177.6024,177.4276,177.5247,59609.0
2024-02-22 12:40:00,182.77,182.78,182.51,182.6,65692.0,177.515,177.5247,177.2625,177.3499,65692.0
2024-02-22 12:50:00,182.6,182.67,182.53,182.55,60436.0,177.3499,177.4179,177.2819,177.3014,60436.0
2024-02-22 13:00:00,182.54,182.64,182.29,182.58,106940.0,177.2916,177.3888,177.0488,177.3305,106940.0
2024-02-22 13:10:00,182.59,182.59,182.19,182.3,69468.0,177.3402,177.3402,176.9517,177.0585,69468.0
2024-02-22 13:20:00,182.31,182.64,182.22,182.63,66126.0,177.0683,177.3888,176.9808,177.3791,66126.0
2024-02-22 13:30:00,182.64,182.67,182.39,182.59,63368.0,177.3888,177.4179,177.146,177.3402,63368.0
2024-02-22 13:40:00,182.61,182.61,182.35,182.44,63203.0,177.3596,177.3596,177.1071,177.1945,63203.0
2024-02-22 13:50:00,182.43,182.43,182.27,182.41,57423.0,177.1848,177.1848,177.0294,177.1654,57423.0
2024-02-22 14:00:00,182.41,182.66,182.38,182.64,64737.0,177.1654,177.4082,177.1362,177.3888,64737.0
2024-02-22 14:10:00,182.66,182.99,182.59,182.84,96295.0,177.4082,177.7287,177.3402,177.583,96295.0
2024-02-22 14:20:00,182.84,183.2,182.83,183.16,110681.0,177.583,177.9327,177.5733,177.8938,110681.0
2024-02-22 14:30:00,183.17,183.21,182.76,182.81,67298.0,177.9035,177.9424,177.5053,177.5539,67298.0
2024-02-22 14:40:00,182.8,182.81,182.68,182.75,55681.0,177.5442,177.5539,177.4276,177.4956,55681.0
2024-02-22 14:50:00,182.75,182.84,182.44,182.58,75356.0,177.4956,177.583,177.1945,177.3305,75356.0
2024-02-22 15:00:00,182.57,182.74,182.51,182.69,91017.0,177.3208,177.4859,177.2625,177.4373,91017.0
2024-02-22 15:10:00,182.68,182.9,182.62,182.79,101883.0,177.4276,177.6413,177.3693,177.5345,101883.0
2024-02-22 15:20:00,182.8,183.05,182.79,183.0,168373.0,177.5442,177.787,177.5345,177.7384,168373.0
2024-02-22 15:30:00,182.98,183.2,182.91,183.18,175958.0,177.719,177.9327,177.651,177.9132,175958.0
2024-02-22 15:40:00,183.19,183.34,183.06,183.09,215982.0,177.923,178.0686,177.7967,177.8258,215982.0
2024-02-22 15:50:00,183.1,183.42,183.01,183.06,627239.0,177.8355,178.1463,177.7481,177.7967,627239.0
2024-02-23 09:30:00,183.81,184.04,183.19,184.0,248283.0,178.5251,178.7485,177.923,178.7097,248283.0
2024-02-23 09:40:00,184.0,184.75,183.98,184.67,147027.0,178.7097,179.4381,178.6902,179.3604,147027.0
2024-02-23 09:50:00,184.67,184.85,184.14,184.84,150416.0,179.3604,179.5352,178.8456,179.5255,150416.0
2024-02-23 10:00:00,184.86,184.86,184.37,184.62,109424.0,179.5449,179.5449,179.069,179.3118,109424.0
2024-02-23 10:10:00,184.63,184.67,184.39,184.57,106386.0,179.3216,179.3604,179.0885,179.2633,106386.0
2024-02-23 10:20:00,184.61,184.92,184.61,184.7,154828.0,179.3021,179.6032,179.3021,179.3895,154828.0
2024-02-23 10:30:00,184.67,185.09,184.64,185.04,168618.0,179.3604,179.7683,179.3313,179.7198,168618.0
2024-02-23 10:40:00,185.05,185.2,184.86,184.94,85094.0,179.7295,179.8752,179.5449,179.6226,85094.0
2024-02-23 10:50:00,184.93,185.18,184.82,185.16,98503.0,179.6129,179.8557,179.5061,179.8363,98503.0
2024-02-23 11:00:00,185.18,185.2,184.65,184.78,98881.0,179.8557,179.8752,179.341,179.4672,98881.0
2024-02-23 11:10:00,184.76,184.79,184.11,184.12,95779.0,179.4478,179.477,178.8165,178.8262,95779.0
2024-02-23 11:20:00,184.09,184.34,184.0,184.29,83691.0,178.7971,179.0399,178.7097,178.9913,83691.0
2024-02-23 11:30:00,184.29,184.42,184.03,184.28,61101.0,178.9913,179.1176,178.7388,178.9816,61101.0
2024-02-23 11:40:00,184.28,184.49,184.21,184.43,56385.0,178.9816,179.1856,178.9136,179.1273,56385.0
2024-02-23 11:50:00,184.43,184.5,184.07,184.07,72332.0,179.1273,179.1953,178.7777,178.7777,72332.0
2024-02-23 12:00:00,184.07,184.26,183.97,184.23,93737.0,178.7777,178.9622,178.6805,178.9331,93737.0
2024-02-23 12:10:00,184.24,184.3,184.04,184.23,86185.0,178.9428,179.001,178.7485,178.9331,86185.0
2024-02-23 12:20:00,184.24,184.26,183.92,184.02,61818.0,178.9428,178.9622,178.632,178.7291,61818.0
2024-02-23 12:30:00,184.0,184.22,183.86,184.21,86670.0,178.7097,178.9233,178.5737,178.9136,86670.0
2024-02-23 12:40:00,184.2,184.36,184.11,184.32,84625.0,178.9039,179.0593,178.8165,179.0205,84625.0
2024-02-23 12:50:00,184.34,184.42,184.26,184.36,38734.0,179.0399,179.1176,178.9622,179.0593,38734.0
2024-02-23 13:00:00,184.36,184.37,184.09,184.11,95856.0,179.0593,179.069,178.7971,178.8165,95856.0
2024-02-23 13:10:00,184.14,184.4,184.13,184.19,57605.0,178.8456,179.0982,178.8359,178.8942,57605.0
2024-02-23 13:20:00,184.21,184.32,184.08,184.1,76150.0,178.9136,179.0205,178.7874,178.8068,76150.0
2024-02-23 13:30:00,184.09,184.13,183.96,184.07,42845.0,178.7971,178.8359,178.6708,178.7777,42845.0
2024-02-23 13:40:00,184.05,184.06,183.93,183.93,34021.0,178.7582,178.7679,178.6417,178.6417,34021.0
2024-02-23 13:50:00,183.95,184.01,183.92,183.97,33350.0,178.6611,178.7194,178.632,178.6805,33350.0
2024-02-23 14:00:00,183.97,184.07,183.81,183.99,52599.0,178.6805,178.7777,178.5251,178.7,52599.0
2024-02-23 14:10:00,184.0,184.09,183.96,183.98,43909.0,178.7097,178.7971,178.6708,178.6902,43909.0
2024-02-23 14:20:00,183.98,183.98,183.79,183.8,45830.0,178.6902,178.6902,178.5057,178.5154,45830.0
2024-02-23 14:30:00,183.79,183.8,183.66,183.76,54409.0,178.5057,178.5154,178.3794,178.4766,54409.0
2024-02-23 14:40:00,183.77,183.77,183.65,183.68,48386.0,178.4863,178.4863,178.3697,178.3989,48386.0
2024-02-23 14:50:00,183.68,183.82,183.55,183.76,85450.0,178.3989,178.5348,178.2726,178.4766,85450.0
2024-02-23 15:00:00,183.74,183.91,183.71,183.86,40181.0,178.4571,178.6223,178.428,178.5737,40181.0
2024-02-23 15:10:00,183.85,184.04,183.85,184.02,73554.0,178.564,178.7485,178.564,178.7291,73554.0
2024-02-23 15:20:00,184.02,184.22,183.93,184.15,64607.0,178.7291,178.9233,178.6417,178.8554,64607.0
2024-02-23 15:30:00,184.16,184.29,184.05,184.08,85245.0,178.8651,178.9913,178.7582,178.7874,85245.0
2024-02-23 15:40:00,184.1,184.31,184.04,184.24,142066.0,178.8068,179.0108,178.7485,178.9428,142066.0
2024-02-23 15:50:00,184.25,184.29,183.89,183.98,441873.0,178.9525,178.9913,178.6028,178.6902,441873.0
2024-02-26 09:30:00,183.75,184.17,183.32,183.57,256390.0,178.4669,178.8748,178.0492,178.292,256390.0
2024-02-26 09:40:00,183.53,183.81,183.43,183.78,109589.0,178.2532,178.5251,178.1561,178.496,109589.0
2024-02-26 09:50:00,183.76,184.44,183.71,184.4,157074.0,178.4766,179.137,178.428,179.0982,157074.0
2024-02-26 10:00:00,184.41,184.46,184.03,184.19,126827.0,179.1079,179.1564,178.7388,178.8942,126827.0
2024-02-26 10:10:00,184.18,184.27,183.6,183.74,90665.0,178.8845,178.9719,178.3212,178.4571,90665.0
2024-02-26 10:20:00,183.74,183.92,183.51,183.54,107187.0,178.4571,178.632,178.2338,178.2629,107187.0
2024-02-26 10:30:00,183.55,183.58,183.35,183.38,78333.0,178.2726,178.3017,178.0784,178.1075,78333.0
2024-02-26 10:40:00,183.4,183.45,183.05,183.15,102544.0,178.1269,178.1755,177.787,177.8841,102544.0
2024-02-26 10:50:00,183.16,183.32,183.03,183.29,157610.0,177.8938,178.0492,177.7676,178.0201,157610.0
2024-02-26 11:00:00,183.31,183.56,183.23,183.32,80443.0,178.0395,178.2823,177.9618,178.0492,80443.0
2024-02-26 11:10:00,183.32,183.67,183.32,183.57,60220.0,178.0492,178.3892,178.0492,178.292,60220.0
2024-02-26 11:20:00,183.57,183.62,183.41,183.45,57444.0,178.292,178.3406,178.1366,178.1755,57444.0
2024-02-26 11:30:00,183.45,183.56,183.25,183.33,92782.0,178.1755,178.2823,177.9812,178.0589,92782.0
2024-02-26 11:40:00,183.36,183.38,183.13,183.29,83422.0,178.0881,178.1075,177.8647,178.0201,83422.0
2024-02-26 11:50:00,183.3,183.31,183.15,183.28,77828.0,178.0298,178.0395,177.8841,178.0104,77828.0
2024-02-26 12:00:00,183.27,183.38,183.07,183.07,74744.0,178.0007,178.1075,177.8064,177.8064,74744.0
2024-02-26 12:10:00,183.07,183.08,182.96,183.02,71549.0,177.8064,177.8161,177.6996,177.7578,71549.0
2024-02-26 12:20:00,183.02,183.29,183.0,183.27,131123.0,177.7578,178.0201,177.7384,178.0007,131123.0
2024-02-26 12:30:00,183.25,183.29,183.08,183.12,47196.0,177.9812,178.0201,177.8161,177.855,47196.0
2024-02-26 12:40:00,183.13,183.14,182.89,182.99,69583.0,177.8647,177.8744,177.6316,177.7287,69583.0
2024-02-26 12:50:00,182.98,182.98,182.85,182.91,41568.0,177.719,177.719,177.5927,177.651,41568.0
2024-02-26 13:00:00,182.92,183.06,182.9,182.96,58464.0,177.6607,177.7967,177.6413,177.6996,58464.0
2024-02-26 13:10:00,182.96,183.12,182.92,183.0,84204.0,177.6996,177.855,177.6607,177.7384,84204.0
2024-02-26 13:20:00,183.0,183.01,182.64,182.75,85182.0,177.7384,177.7481,177.3888,177.4956,85182.0
2024-02-26 13:30:00,182.73,182.81,182.48,182.62,74867.0,177.4762,177.5539,177.2334,177.3693,74867.0
2024-02-26 13:40:00,182.64,182.79,182.63,182.69,59900.0,177.3888,177.5345,177.3791,177.4373,59900.0
2024-02-26 13:50:00,182.71,182.84,182.64,182.78,52276.0,177.4568,177.583,177.3888,177.5247,52276.0
2024-02-26 14:00:00,182.77,183.06,182.76,182.9,61376.0,177.515,177.7967,177.5053,177.6413,61376.0
2024-02-26 14:10:00,182.9,183.1,182.82,183.09,50471.0,177.6413,177.8355,177.5636,177.8258,50471.0
2024-02-26 14:20:00,183.06,183.18,182.98,183.18,59143.0,177.7967,177.9132,177.719,177.9132,59143.0
2024-02-26 14:30:00,183.16,183.24,183.03,183.09,48805.0,177.8938,177.9715,177.7676,177.8258,48805.0
2024-02-26 14:40:00,183.09,183.23,183.08,183.2,47528.0,177.8258,177.9618,177.8161,177.9327,47528.0
2024-02-26 14:50:00,183.19,183.32,183.1,183.13,53259.0,177.923,178.0492,177.8355,177.8647,53259.0
2024-02-26 15:00:00,183.14,183.22,183.03,183.12,63411.0,177.8744,177.9521,177.7676,177.855,63411.0
2024-02-26 15:10:00,183.13,183.28,183.07,183.16,104252.0,177.8647,178.0104,177.8064,177.8938,104252.0
2024-02-26 15:20:00,183.15,183.18,183.04,183.09,99246.0,177.8841,177.9132,177.7773,177.8258,99246.0
2024-02-26 15:30:00,183.1,183.23,183.07,183.08,103469.0,177.8355,177.9618,177.8064,177.8161,103469.0
2024-02-26 15:40:00,183.09,183.31,183.0,183.31,156032.0,177.8258,178.0395,177.7384,178.0395,156032.0
2024-02-26 15:50:00,183.28,183.35,183.04,183.32,451408.0,178.0104,178.0784,177.7773,178.0492,451408.0
2024-02-27 09:30:00,183.31,183.39,182.65,182.75,260829.0,178.0395,178.1172,177.3985,177.4956,260829.0
2024-02-27 09:40:00,182.78,183.17,182.57,182.84,192980.0,177.5247,177.9035,177.3208,177.583,192980.0
2024-02-27 09:50:00,182.85,183.12,182.53,182.93,127295.0,177.5927,177.855,177.2819,177.6704,127295.0
2024-02-27 10:00:00,182.91,183.15,182.4,182.43,113186.0,177.651,177.8841,177.1557,177.1848,113186.0
2024-02-27 10:10:00,182.43,182.83,182.36,182.82,129844.0,177.1848,177.5733,177.1168,177.5636,129844.0
2024-02-27 10:20:00,182.84,182.88,182.52,182.71,88393.0,177.583,177.6219,177.2722,177.4568,88393.0
2024-02-27 10:30:00,182.68,182.76,182.46,182.53,84198.0,177.4276,177.5053,177.2139,177.2819,84198.0
2024-02-27 10:40:00,182.52,182.58,182.3,182.46,141450.0,177.2722,177.3305,177.0585,177.2139,141450.0
2024-02-27 10:50:00,182.47,182.54,182.24,182.33,83796.0,177.2237,177.2916,177.0003,177.0877,83796.0
2024-02-27 11:00:00,182.35,182.64,182.32,182.58,71049.0,177.1071,177.3888,177.078,177.3305,71049.0
2024-02-27 11:10:00,182.55,182.74,182.5,182.65,60759.0,177.3014,177.4859,177.2528,177.3985,60759.0
2024-02-27 11:20:00,182.65,182.81,182.63,182.66,62276.0,177.3985,177.5539,177.3791,177.4082,62276.0
2024-02-27 11:30:00,182.66,182.75,182.24,182.34,70830.0,177.4082,177.4956,177.0003,177.0974,70830.0
2024-02-27 11:40:00,182.34,182.57,182.29,182.53,67975.0,177.0974,177.3208,177.0488,177.2819,67975.0
2024-02-27 11:50:00,182.52,182.66,182.48,182.65,43419.0,177.2722,177.4082,177.2334,177.3985,43419.0
2024-02-27 12:00:00,182.66,182.7,182.59,182.64,71386.0,177.4082,177.447,177.3402,177.3888,71386.0
2024-02-27 12:10:00,182.65,182.65,182.54,182.65,58191.0,177.3985,177.3985,177.2916,177.3985,58191.0
2024-02-27 12:20:00,182.66,182.73,182.57,182.73,48906.0,177.4082,177.4762,177.3208,177.4762,48906.0
2024-02-27 12:30:00,182.73,182.87,182.7,182.84,51627.0,177.4762,177.6122,177.447,177.583,51627.0
2024-02-27 12:40:00,182.85,182.98,182.84,182.85,42948.0,177.5927,177.719,177.583,177.5927,42948.0
2024-02-27 12:50:00,182.86,183.07,182.83,183.0,58165.0,177.6024,177.8064,177.5733,177.7384,58165.0
2024-02-27 13:00:00,183.0,183.1,182.86,183.02,43032.0,177.7384,177.8355,177.6024,177.7578,43032.0
2024-02-27 13:10:00,183.01,183.06,182.75,182.75,52284.0,177.7481,177.7967,177.4956,177.4956,52284.0
2024-02-27 13:20:00,182.73,182.84,182.67,182.74,69501.0,177.4762,177.583,177.4179,177.4859,69501.0
2024-02-27 13:30:00,182.74,182.76,182.58,182.63,84293.0,177.4859,177.5053,177.3305,177.3791,84293.0
2024-02-27 13:40:00,182.63,182.68,182.55,182.6,39828.0,177.3791,177.4276,177.3014,177.3499,39828.0
2024-02-27 13:50:00,182.59,182.7,182.56,182.57,48247.0,177.3402,177.447,177.3111,177.3208,48247.0
2024-02-27 14:00:00,182.59,182.62,182.45,182.53,46492.0,177.3402,177.3693,177.2042,177.2819,46492.0
2024-02-27 14:10:00,182.55,182.91,182.54,182.86,48917.0,177.3014,177.651,177.2916,177.6024,48917.0
2024-02-27 14:20:00,182.89,182.89,182.7,182.76,40476.0,177.6316,177.6316,177.447,177.5053,40476.0
2024-02-27 14:30:00,182.77,182.84,182.6,182.61,53980.0,177.515,177.583,177.3499,177.3596,53980.0
2024-02-27 14:40:00,182.62,182.69,182.57,182.66,43899.0,177.3693,177.4373,177.3208,177.4082,43899.0
2024-02-27 14:50:00,182.66,182.85,182.54,182.84,67578.0,177.4082,177.5927,177.2916,177.583,67578.0
2024-02-27 15:00:00,182.84,182.99,182.77,182.91,59483.0,177.583,177.7287,177.515,177.651,59483.0
2024-02-27 15:10:00,182.92,183.09,182.87,182.95,68397.0,177.6607,177.8258,177.6122,177.6899,68397.0
2024-02-27 15:20:00,182.94,183.19,182.87,183.15,62388.0,177.6801,177.923,177.6122,177.8841,62388.0
2024-02-27 15:30:00,183.15,183.35,183.1,183.33,93073.0,177.8841,178.0784,177.8355,178.0589,93073.0
2024-02-27 15:40:00,183.33,183.46,183.23,183.42,123274.0,178.0589,178.1852,177.9618,178.1463,123274.0
2024-02-27 15:50:00,183.43,183.54,183.28,183.43,361833.0,178.1561,178.2629,178.0104,178.1561,361833.0
2024-02-28 09:30:00,183.43,183.67,182.96,183.55,314734.0,178.1561,178.3892,177.6996,178.2726,314734.0
2024-02-28 09:40:00,183.56,184.43,183.56,184.22,188110.0,178.2823,179.1273,178.2823,178.9233,188110.0
2024-02-28 09:50:00,184.23,184.48,184.17,184.45,132410.0,178.9331,179.1759,178.8748,179.1467,132410.0
2024-02-28 10:00:00,184.46,184.62,184.33,184.53,169068.0,179.1564,179.3118,179.0302,179.2244,169068.0
2024-02-28 10:10:00,184.52,184.75,184.43,184.74,137228.0,179.2147,179.4381,179.1273,179.4284,137228.0
2024-02-28 10:20:00,184.72,185.08,184.68,185.04,243330.0,179.409,179.7586,179.3701,179.7198,243330.0
2024-02-28 10:30:00,185.03,185.2,184.88,184.9,161902.0,179.7101,179.8752,179.5644,179.5838,161902.0
2024-02-28 10:40:00,184.91,184.95,184.65,184.9,76262.0,179.5935,179.6324,179.341,179.5838,76262.0
2024-02-28 10:50:00,184.91,185.18,184.84,185.16,69267.0,179.5935,179.8557,179.5255,179.8363,69267.0
2024-02-28 11:00:00,185.19,185.2,184.94,184.95,73529.0,179.8655,179.8752,179.6226,179.6324,73529.0
2024-02-28 11:10:00,184.95,185.03,184.81,184.87,67773.0,179.6324,179.7101,179.4964,179.5547,67773.0
2024-02-28 11:20:00,184.87,184.94,184.7,184.79,95382.0,179.5547,179.6226,179.3895,179.477,95382.0
2024-02-28 11:30:00,184.79,184.81,184.58,184.61,58775.0,179.477,179.4964,179.273,179.3021,58775.0
2024-02-28 11:40:00,184.63,184.66,184.54,184.55,63119.0,179.3216,179.3507,179.2341,179.2439,63119.0
2024-02-28 11:50:00,184.56,184.64,184.48,184.57,50286.0,179.2536,179.3313,179.1759,179.2633,50286.0
2024-02-28 12:00:00,184.57,184.64,184.5,184.5,40084.0,179.2633,179.3313,179.1953,179.1953,40084.0
2024-02-28 12:10:00,184.52,184.69,184.49,184.49,50455.0,179.2147,179.3798,179.1856,179.1856,50455.0
2024-02-28 12:20:00,184.49,184.54,184.38,184.53,59311.0,179.1856,179.2341,179.0787,179.2244,59311.0
2024-02-28 12:30:00,184.53,184.64,184.52,184.6,40706.0,179.2244,179.3313,179.2147,179.2924,40706.0
2024-02-28 12:40:00,184.6,184.93,184.58,184.9,64028.0,179.2924,179.6129,179.273,179.5838,64028.0
2024-02-28 12:50:00,184.9,184.93,184.71,184.73,46398.0,179.5838,179.6129,179.3993,179.4187,46398.0
2024-02-28 13:00:00,184.73,184.75,184.6,184.73,46803.0,179.4187,179.4381,179.2924,179.4187,46803.0
2024-02-28 13:10:00,184.72,184.98,184.67,184.87,65297.0,179.409,179.6615,179.3604,179.5547,65297.0
2024-02-28 13:20:00,184.87,184.88,184.72,184.74,48572.0,179.5547,179.5644,179.409,179.4284,48572.0
2024-02-28 13:30:00,184.75,184.84,184.7,184.75,77960.0,179.4381,179.5255,179.3895,179.4381,77960.0
2024-02-28 13:40:00,184.75,184.76,184.57,184.65,56222.0,179.4381,179.4478,179.2633,179.341,56222.0
2024-02-28 13:50:00,184.66,184.77,184.66,184.7,46538.0,179.3507,179.4575,179.3507,179.3895,46538.0
2024-02-28 14:00:00,184.71,184.79,184.6,184.69,78236.0,179.3993,179.477,179.2924,179.3798,78236.0
2024-02-28 14:10:00,184.68,184.68,184.17,184.41,107009.0,179.3701,179.3701,178.8748,179.1079,107009.0
2024-02-28 14:20:00,184.42,184.46,184.16,184.16,51724.0,179.1176,179.1564,178.8651,178.8651,51724.0
2024-02-28 14:30:00,184.15,184.15,183.98,184.1,71051.0,178.8554,178.8554,178.6902,178.8068,71051.0
2024-02-28 14:40:00,184.11,184.12,183.9,183.96,57632.0,178.8165,178.8262,178.6125,178.6708,57632.0
2024-02-28 14:50:00,183.96,183.98,183.84,183.94,63088.0,178.6708,178.6902,178.5543,178.6514,63088.0
2024-02-28 15:00:00,183.95,184.12,183.86,183.92,56355.0,178.6611,178.8262,178.5737,178.632,56355.0
2024-02-28 15:10:00,183.92,184.04,183.82,184.02,64817.0,178.632,178.7485,178.5348,178.7291,64817.0
2024-02-28 15:20:00,184.02,184.23,183.99,184.17,76401.0,178.7291,178.9331,178.7,178.8748,76401.0
2024-02-28 15:30:00,184.17,184.3,184.12,184.28,92059.0,178.8748,179.001,178.8262,178.9816,92059.0
2024-02-28 15:40:00,184.27,184.32,184.08,184.24,128953.0,178.9719,179.0205,178.7874,178.9428,128953.0
2024-02-28 15:50:00,184.24,184.43,184.05,184.39,421690.0,178.9428,179.1273,178.7582,179.0885,421690.0
2024-02-29 09:30:00,185.66,185.75,184.85,185.37,309163.0,180.3219,180.4093,179.5352,180.0403,309163.0
2024-02-29 09:40:00,185.37,185.6,184.9,184.98,135487.0,180.0403,180.2637,179.5838,179.6615,135487.0
2024-02-29 09:50:00,184.99,185.24,184.85,185.22,97376.0,179.6712,179.914,179.5352,179.8946,97376.0
2024-02-29 10:00:00,185.25,185.31,185.0,185.03,81746.0,179.9237,179.982,179.6809,179.7101,81746.0
2024-02-29 10:10:00,185.02,185.02,184.68,184.96,81389.0,179.7003,179.7003,179.3701,179.6421,81389.0
2024-02-29 10:20:00,184.97,185.32,184.94,185.28,79972.0,179.6518,179.9917,179.6226,179.9529,79972.0
2024-02-29 10:30:00,185.28,185.38,185.11,185.12,73984.0,179.9529,180.05,179.7878,179.7975,73984.0
2024-02-29 10:40:00,185.1,185.18,184.74,184.79,66725.0,179.778,179.8557,179.4284,179.477,66725.0
2024-02-29 10:50:00,184.79,184.84,184.56,184.72,68436.0,179.477,179.5255,179.2536,179.409,68436.0
2024-02-29 11:00:00,184.72,184.76,184.52,184.75,59335.0,179.409,179.4478,179.2147,179.4381,59335.0
2024-02-29 11:10:00,184.76,184.77,184.47,184.66,51856.0,179.4478,179.4575,179.1662,179.3507,51856.0
2024-02-29 11:20:00,184.66,184.79,184.57,184.59,88840.0,179.3507,179.477,179.2633,179.2827,88840.0
2024-02-29 11:30:00,184.56,184.56,184.1,184.1,87447.0,179.2536,179.2536,178.8068,178.8068,87447.0
2024-02-29 11:40:00,184.09,184.19,183.95,184.13,64793.0,178.7971,178.8942,178.6611,178.8359,64793.0
2024-02-29 11:50:00,184.14,184.26,183.91,183.92,59922.0,178.8456,178.9622,178.6223,178.632,59922.0
2024-02-29 12:00:00,183.91,184.19,183.85,184.02,53872.0,178.6223,178.8942,178.564,178.7291,53872.0
2024-02-29 12:10:00,184.0,184.23,183.99,184.18,33559.0,178.7097,178.9331,178.7,178.8845,33559.0
2024-02-29 12:20:00,184.21,184.24,184.03,184.06,39941.0,178.9136,178.9428,178.7388,178.7679,39941.0
2024-02-29 12:30:00,184.06,184.13,184.02,184.05,39327.0,178.7679,178.8359,178.7291,178.7582,39327.0
2024-02-29 12:40:00,184.08,184.42,184.05,184.39,62173.0,178.7874,179.1176,178.7582,179.0885,62173.0
2024-02-29 12:50:00,184.41,184.55,184.3,184.47,49161.0,179.1079,179.2439,179.001,179.1662,49161.0
2024-02-29 13:00:00,184.47,184.53,184.42,184.5,47086.0,179.1662,179.2244,179.1176,179.1953,47086.0
2024-02-29 13:10:00,184.5,184.67,184.47,184.52,49521.0,179.1953,179.3604,179.1662,179.2147,49521.0
2024-02-29 13:20:00,184.53,184.66,184.38,184.59,36121.0,179.2244,179.3507,179.0787,179.2827,36121.0
2024-02-29 13:30:00,184.6,184.79,184.6,184.75,52098.0,179.2924,179.477,179.2924,179.4381,52098.0
2024-02-29 13:40:00,184.74,184.83,184.69,184.71,52706.0,179.4284,179.5158,179.3798,179.3993,52706.0
2024-02-29 13:50:00,184.72,184.78,184.64,184.71,42721.0,179.409,179.4672,179.3313,179.3993,42721.0
2024-02-29 14:00:00,184.71,184.95,184.71,184.76,54395.0,179.3993,179.6324,179.3993,179.4478,54395.0
2024-02-29 14:10:00,184.77,184.99,184.77,184.99,44235.0,179.4575,179.6712,179.4575,179.6712,44235.0
2024-02-29 14:20:00,184.99,185.09,184.93,185.0,84511.0,179.6712,179.7683,179.6129,179.6809,84511.0
2024-02-29 14:30:00,185.01,185.03,184.81,184.86,55209.0,179.6906,179.7101,179.4964,179.5449,55209.0
2024-02-29 14:40:00,184.85,184.89,184.7,184.73,47177.0,179.5352,179.5741,179.3895,179.4187,47177.0
2024-02-29 14:50:00,184.72,184.94,184.67,184.94,44226.0,179.409,179.6226,179.3604,179.6226,44226.0
2024-02-29 15:00:00,184.96,185.25,184.96,185.25,57457.0,179.6421,179.9237,179.6421,179.9237,57457.0
2024-02-29 15:10:00,185.26,185.31,185.11,185.24,76957.0,179.9334,179.982,179.7878,179.914,76957.0
2024-02-29 15:20:00,185.24,185.27,185.13,185.18,79697.0,179.914,179.9432,179.8072,179.8557,79697.0
2024-02-29 15:30:00,185.19,185.39,185.18,185.38,110820.0,179.8655,180.0597,179.8557,180.05,110820.0
2024-02-29 15:40:00,185.37,185.49,185.32,185.37,125933.0,180.0403,180.1568,179.9917,180.0403,125933.0
2024-02-29 15:50:00,185.39,186.43,185.31,185.9,1040850.0,180.0597,181.0698,179.982,180.555,1040850.0
2024-03-01 09:30:00,185.7,186.44,185.69,185.93,214839.0,180.3608,181.0795,180.3511,180.5842,214839.0
2024-03-01 09:40:00,185.96,185.96,185.41,185.49,96156.0,180.6133,180.6133,180.0791,180.1568,96156.0
2024-03-01 09:50:00,185.46,185.7,185.16,185.58,100456.0,180.1277,180.3608,179.8363,180.2442,100456.0
2024-03-01 10:00:00,185.58,185.9,185.13,185.27,111356.0,180.2442,180.555,179.8072,179.9432,111356.0
2024-03-01 10:10:00,185.26,185.65,185.2,185.48,155978.0,179.9334,180.3122,179.8752,180.1471,155978.0
2024-03-01 10:20:00,185.5,186.01,185.5,185.9,64504.0,180.1665,180.6619,180.1665,180.555,64504.0
2024-03-01 10:30:00,185.94,185.96,185.56,185.72,95142.0,180.5939,180.6133,180.2248,180.3802,95142.0
2024-03-01 10:40:00,185.73,186.1,185.68,185.92,81984.0,180.3899,180.7493,180.3414,180.5745,81984.0
2024-03-01 10:50:00,185.93,186.03,185.83,185.93,53406.0,180.5842,180.6813,180.487,180.5842,53406.0
2024-03-01 11:00:00,185.94,186.31,185.84,186.15,60685.0,180.5939,180.9532,180.4968,180.7978,60685.0
2024-03-01 11:10:00,186.14,186.16,185.79,185.84,58223.0,180.7881,180.8076,180.4482,180.4968,58223.0
2024-03-01 11:20:00,185.84,185.92,185.6,185.66,58897.0,180.4968,180.5745,180.2637,180.3219,58897.0
2024-03-01 11:30:00,185.64,185.65,185.32,185.62,73830.0,180.3025,180.3122,179.9917,180.2831,73830.0
2024-03-01 11:40:00,185.62,185.65,185.49,185.64,64184.0,180.2831,180.3122,180.1568,180.3025,64184.0
2024-03-01 11:50:00,185.67,185.67,185.43,185.67,93463.0,180.3316,180.3316,180.0986,180.3316,93463.0
2024-03-01 12:00:00,185.67,185.78,185.49,185.55,42180.0,180.3316,180.4385,180.1568,180.2151,42180.0
2024-03-01 12:10:00,185.57,185.71,185.47,185.67,56092.0,180.2345,180.3705,180.1374,180.3316,56092.0
2024-03-01 12:20:00,185.68,185.88,185.62,185.7,46130.0,180.3414,180.5356,180.2831,180.3608,46130.0
2024-03-01 12:30:00,185.74,185.79,185.6,185.76,45085.0,180.3996,180.4482,180.2637,180.4191,45085.0
2024-03-01 12:40:00,185.76,185.82,185.64,185.77,30748.0,180.4191,180.4773,180.3025,180.4288,30748.0
2024-03-01 12:50:00,185.78,185.89,185.5,185.55,44162.0,180.4385,180.5453,180.1665,180.2151,44162.0
2024-03-01 13:00:00,185.54,185.56,185.35,185.37,52910.0,180.2054,180.2248,180.0209,180.0403,52910.0
2024-03-01 13:10:00,185.35,185.41,185.17,185.29,47946.0,180.0209,180.0791,179.846,179.9626,47946.0
2024-03-01 13:20:00,185.28,185.36,185.25,185.3,46082.0,179.9529,180.0306,179.9237,179.9723,46082.0
2024-03-01 13:30:00,185.31,185.33,185.13,185.16,56728.0,179.982,180.0014,179.8072,179.8363,56728.0
2024-03-01 13:40:00,185.17,185.44,185.13,185.36,59291.0,179.846,180.1083,179.8072,180.0306,59291.0
2024-03-01 13:50:00,185.35,185.71,185.27,185.71,107014.0,180.0209,180.3705,179.9432,180.3705,107014.0
2024-03-01 14:00:00,185.7,185.92,185.68,185.78,74911.0,180.3608,180.5745,180.3414,180.4385,74911.0
2024-03-01 14:10:00,185.78,185.86,185.6,185.65,71061.0,180.4385,180.5162,180.2637,180.3122,71061.0
2024-03-01 14:20:00,185.65,185.91,185.63,185.87,44989.0,180.3122,180.5647,180.2928,180.5259,44989.0
2024-03-01 14:30:00,185.89,185.95,185.66,185.72,64070.0,180.5453,180.6036,180.3219,180.3802,64070.0
2024-03-01 14:40:00,185.71,185.71,185.51,185.6,59142.0,180.3705,180.3705,180.1763,180.2637,59142.0
2024-03-01 14:50:00,185.6,185.65,185.54,185.56,39116.0,180.2637,180.3122,180.2054,180.2248,39116.0
2024-03-01 15:00:00,185.55,185.56,185.27,185.3,75829.0,180.2151,180.2248,179.9432,179.9723,75829.0
2024-03-01 15:10:00,185.3,185.42,185.24,185.4,65692.0,179.9723,180.0888,179.914,180.0694,65692.0
2024-03-01 15:20:00,185.41,185.51,185.39,185.45,84397.0,180.0791,180.1763,180.0597,180.118,84397.0
2024-03-01 15:30:00,185.44,185.53,185.29,185.35,104074.0,180.1083,180.1957,179.9626,180.0209,104074.0
2024-03-01 15:40:00,185.35,185.39,185.28,185.29,120688.0,180.0209,180.0597,179.9529,179.9626,120688.0
2024-03-01 15:50:00,185.3,185.38,185.1,185.25,409788.0,179.9723,180.05,179.778,179.9237,409788.0
2024-03-04 09:30:00,184.71,185.06,184.27,184.83,298889.0,179.3993,179.7392,178.9719,179.5158,298889.0
2024-03-04 09:40:00,184.87,186.25,184.73,186.22,197803.0,179.5547,180.895,179.4187,180.8658,197803.0
2024-03-04 09:50:00,186.22,186.53,185.89,186.34,165753.0,180.8658,181.1669,180.5453,180.9824,165753.0
2024-03-04 10:00:00,186.34,186.56,186.07,186.2,149004.0,180.9824,181.1961,180.7201,180.8464,149004.0
2024-03-04 10:10:00,186.18,186.73,185.99,186.73,139767.0,180.827,181.3612,180.6424,181.3612,139767.0
2024-03-04 10:20:00,186.73,187.4,186.54,187.38,124177.0,181.3612,182.0119,181.1766,181.9925,124177.0
2024-03-04 10:30:00,187.4,187.45,186.58,186.58,121834.0,182.0119,182.0605,181.2155,181.2155,121834.0
2024-03-04 10:40:00,186.57,186.85,186.39,186.45,104730.0,181.2058,181.4777,181.0309,181.0892,104730.0
2024-03-04 10:50:00,186.47,186.76,186.31,186.41,82942.0,181.1086,181.3903,180.9532,181.0504,82942.0
2024-03-04 11:00:00,186.39,186.59,186.26,186.34,101260.0,181.0309,181.2252,180.9047,180.9824,101260.0
2024-03-04 11:10:00,186.32,186.5,186.17,186.18,76415.0,180.963,181.1378,180.8173,180.827,76415.0
2024-03-04 11:20:00,186.18,186.47,186.14,186.46,74355.0,180.827,181.1086,180.7881,181.0989,74355.0
2024-03-04 11:30:00,186.44,187.06,186.43,186.94,143437.0,181.0795,181.6817,181.0698,181.5651,143437.0
2024-03-04 11:40:00,186.95,187.17,186.8,187.02,174499.0,181.5748,181.7885,181.4292,181.6428,174499.0
2024-03-04 11:50:00,187.01,187.25,186.94,187.04,102346.0,181.6331,181.8662,181.5651,181.6623,102346.0
2024-03-04 12:00:00,187.05,187.38,187.05,187.32,55799.0,181.672,181.9925,181.672,181.9342,55799.0
2024-03-04 12:10:00,187.32,187.46,187.15,187.42,96443.0,181.9342,182.0702,181.7691,182.0313,96443.0
2024-03-04 12:20:00,187.42,187.49,187.18,187.19,87478.0,182.0313,182.0993,181.7982,181.8079,87478.0
2024-03-04 12:30:00,187.16,187.35,187.16,187.27,62229.0,181.7788,181.9633,181.7788,181.8856,62229.0
2024-03-04 12:40:00,187.28,187.43,187.09,187.27,121832.0,181.8954,182.041,181.7108,181.8856,121832.0
2024-03-04 12:50:00,187.26,187.46,187.23,187.38,50368.0,181.8759,182.0702,181.8468,181.9925,50368.0
2024-03-04 13:00:00,187.38,187.52,187.37,187.5,65920.0,181.9925,182.1285,181.9828,182.109,65920.0
2024-03-04 13:10:00,187.52,187.54,187.34,187.48,45574.0,182.1285,182.1479,181.9536,182.0896,45574.0
2024-03-04 13:20:00,187.47,187.59,187.35,187.4,64504.0,182.0799,182.1964,181.9633,182.0119,64504.0
2024-03-04 13:30:00,187.4,187.5,187.34,187.43,62292.0,182.0119,182.109,181.9536,182.041,62292.0
2024-03-04 13:40:00,187.44,187.5,187.2,187.23,57300.0,182.0508,182.109,181.8177,181.8468,57300.0
2024-03-04 13:50:00,187.25,187.26,186.79,186.91,72525.0,181.8662,181.8759,181.4194,181.536,72525.0
2024-03-04 14:00:00,186.92,186.92,186.61,186.61,76624.0,181.5457,181.5457,181.2446,181.2446,76624.0
2024-03-04 14:10:00,186.62,186.77,186.56,186.57,57609.0,181.2543,181.4,181.1961,181.2058,57609.0
2024-03-04 14:20:00,186.57,186.61,186.24,186.58,76886.0,181.2058,181.2446,180.8853,181.2155,76886.0
2024-03-04 14:30:00,186.58,186.86,186.5,186.86,82724.0,181.2155,181.4874,181.1378,181.4874,82724.0
2024-03-04 14:40:00,186.87,187.03,186.81,186.97,71347.0,181.4971,181.6525,181.4389,181.5943,71347.0
2024-03-04 14:50:00,186.97,187.18,186.94,187.05,66493.0,181.5943,181.7982,181.5651,181.672,66493.0
2024-03-04 15:00:00,187.04,187.06,186.88,187.06,79721.0,181.6623,181.6817,181.5069,181.6817,79721.0
2024-03-04 15:10:00,187.06,187.19,187.04,187.12,65679.0,181.6817,181.8079,181.6623,181.74,65679.0
2024-03-04 15:20:00,187.13,187.13,186.82,186.87,66377.0,181.7497,181.7497,181.4486,181.4971,66377.0
2024-03-04 15:30:00,186.87,186.9,186.53,186.81,106819.0,181.4971,181.5263,181.1669,181.4389,106819.0
2024-03-04 15:40:00,186.84,187.0,186.67,186.85,136709.0,181.468,181.6234,181.3029,181.4777,136709.0
2024-03-04 15:50:00,186.85,186.9,186.54,186.7,402523.0,181.4777,181.5263,181.1766,181.332,402523.0
2024-03-05 09:30:00,186.36,187.38,186.36,187.25,244752.0,181.0018,181.9925,181.0018,181.8662,244752.0
2024-03-05 09:40:00,187.25,188.36,187.17,188.03,152259.0,181.8662,182.9443,181.7885,182.6238,152259.0
2024-03-05 09:50:00,188.03,188.44,187.88,188.43,109252.0,182.6238,183.022,182.4781,183.0123,109252.0
2024-03-05 10:00:00,188.46,189.06,188.37,188.74,174331.0,183.0414,183.6242,182.954,183.3134,174331.0
2024-03-05 10:10:00,188.71,188.78,188.57,188.71,61480.0,183.2842,183.3522,183.1483,183.2842,61480.0
2024-03-05 10:20:00,188.7,188.83,188.41,188.8,54118.0,183.2745,183.4008,182.9929,183.3717,54118.0
2024-03-05 10:30:00,188.8,189.16,188.8,189.15,84726.0,183.3717,183.7213,183.3717,183.7116,84726.0
2024-03-05 10:40:00,189.14,189.3,189.04,189.07,117141.0,183.7019,183.8573,183.6048,183.6339,117141.0
2024-03-05 10:50:00,189.04,189.06,188.69,188.97,133107.0,183.6048,183.6242,183.2648,183.5368,133107.0
2024-03-05 11:00:00,188.96,189.03,188.55,188.63,112330.0,183.5271,183.595,183.1288,183.2065,112330.0
2024-03-05 11:10:00,188.6,188.6,188.32,188.39,67474.0,183.1774,183.1774,182.9055,182.9734,67474.0
2024-03-05 11:20:00,188.39,188.51,188.15,188.27,76974.0,182.9734,183.09,182.7403,182.8569,76974.0
2024-03-05 11:30:00,188.29,188.49,188.17,188.24,74821.0,182.8763,183.0706,182.7598,182.8278,74821.0
2024-03-05 11:40:00,188.23,188.31,187.7,187.91,111663.0,182.818,182.8957,182.3033,182.5072,111663.0
2024-03-05 11:50:00,187.9,187.9,187.65,187.87,66947.0,182.4975,182.4975,182.2547,182.4684,66947.0
2024-03-05 12:00:00,187.86,188.03,187.85,187.98,54125.0,182.4587,182.6238,182.449,182.5752,54125.0
2024-03-05 12:10:00,187.98,188.22,187.98,188.21,35936.0,182.5752,182.8083,182.5752,182.7986,35936.0
2024-03-05 12:20:00,188.2,188.45,188.18,188.42,71343.0,182.7889,183.0317,182.7695,183.0026,71343.0
2024-03-05 12:30:00,188.41,188.41,188.24,188.26,63248.0,182.9929,182.9929,182.8278,182.8472,63248.0
2024-03-05 12:40:00,188.27,188.59,188.23,188.55,55609.0,182.8569,183.1677,182.818,183.1288,55609.0
2024-03-05 12:50:00,188.55,188.55,188.39,188.49,42363.0,183.1288,183.1288,182.9734,183.0706,42363.0
2024-03-05 13:00:00,188.49,188.68,188.45,188.59,55701.0,183.0706,183.2551,183.0317,183.1677,55701.0
2024-03-05 13:10:00,188.6,188.74,188.45,188.48,70262.0,183.1774,183.3134,183.0317,183.0609,70262.0
2024-03-05 13:20:00,188.47,188.73,188.46,188.71,53991.0,183.0511,183.3037,183.0414,183.2842,53991.0
2024-03-05 13:30:00,188.7,188.96,188.67,188.84,52249.0,183.2745,183.5271,183.2454,183.4105,52249.0
2024-03-05 13:40:00,188.84,188.92,188.53,188.57,79317.0,183.4105,183.4882,183.1094,183.1483,79317.0
2024-03-05 13:50:00,188.56,188.69,188.43,188.54,52565.0,183.1386,183.2648,183.0123,183.1191,52565.0
2024-03-05 14:00:00,188.55,188.64,188.39,188.59,54825.0,183.1288,183.2163,182.9734,183.1677,54825.0
2024-03-05 14:10:00,188.58,188.94,188.55,188.76,56739.0,183.158,183.5076,183.1288,183.3328,56739.0
2024-03-05 14:20:00,188.78,188.9,188.63,188.64,67154.0,183.3522,183.4688,183.2065,183.2163,67154.0
2024-03-05 14:30:00,188.63,188.63,188.15,188.41,77359.0,183.2065,183.2065,182.7403,182.9929,77359.0
2024-03-05 14:40:00,188.39,188.4,188.06,188.06,47812.0,182.9734,182.9832,182.6529,182.6529,47812.0
2024-03-05 14:50:00,188.07,188.16,187.91,187.95,72779.0,182.6626,182.7501,182.5072,182.5461,72779.0
2024-03-05 15:00:00,187.96,187.96,187.66,187.89,76348.0,182.5558,182.5558,182.2644,182.4878,76348.0
2024-03-05 15:10:00,187.9,187.96,187.72,187.76,96026.0,182.4975,182.5558,182.3227,182.3616,96026.0
2024-03-05 15:20:00,187.76,187.77,187.52,187.55,71890.0,182.3616,182.3713,182.1285,182.1576,71890.0
2024-03-05 15:30:00,187.55,187.91,187.51,187.78,101351.0,182.1576,182.5072,182.1187,182.381,101351.0
2024-03-05 15:40:00,187.77,188.05,187.65,188.04,161704.0,182.3713,182.6432,182.2547,182.6335,161704.0
2024-03-05 15:50:00,188.08,188.63,188.04,188.55,346588.0,182.6724,183.2065,182.6335,183.1288,346588.0
2024-03-06 09:30:00,189.25,189.84,187.86,187.86,352445.0,183.8087,184.3818,182.4587,182.4587,352445.0
2024-03-06 09:40:00,187.87,188.19,187.63,187.82,166715.0,182.4684,182.7792,182.2353,182.4198,166715.0
2024-03-06 09:50:00,187.82,188.69,187.72,188.61,109545.0,182.4198,183.2648,182.3227,183.1871,109545.0
2024-03-06 10:00:00,188.63,189.17,188.51,189.15,109496.0,183.2065,183.731,183.09,183.7116,109496.0
2024-03-06 10:10:00,189.17,189.76,189.16,189.68,116357.0,183.731,184.3041,183.7213,184.2264,116357.0
2024-03-06 10:20:00,189.69,189.82,188.9,189.0,118335.0,184.2361,184.3623,183.4688,183.5659,118335.0
2024-03-06 10:30:00,189.02,189.59,188.97,189.45,67105.0,183.5853,184.1389,183.5368,184.003,67105.0
2024-03-06 10:40:00,189.43,189.44,189.02,189.05,69251.0,183.9835,183.9933,183.5853,183.6145,69251.0
2024-03-06 10:50:00,189.02,189.41,189.02,189.32,121391.0,183.5853,183.9641,183.5853,183.8767,121391.0
2024-03-06 11:00:00,189.3,189.44,189.19,189.22,96362.0,183.8573,183.9933,183.7504,183.7796,96362.0
2024-03-06 11:10:00,189.25,189.5,189.23,189.37,62731.0,183.8087,184.0515,183.7893,183.9253,62731.0
2024-03-06 11:20:00,189.37,189.85,189.36,189.84,76145.0,183.9253,184.3915,183.9156,184.3818,76145.0
2024-03-06 11:30:00,189.84,189.89,189.46,189.74,71665.0,184.3818,184.4303,184.0127,184.2846,71665.0
2024-03-06 11:40:00,189.72,189.98,189.67,189.91,69388.0,184.2652,184.5177,184.2166,184.4497,69388.0
2024-03-06 11:50:00,189.91,190.07,189.12,189.15,156917.0,184.4497,184.6051,183.6825,183.7116,156917.0
2024-03-06 12:00:00,189.15,189.49,189.13,189.42,93356.0,183.7116,184.0418,183.6922,183.9738,93356.0
2024-03-06 12:10:00,189.43,189.81,189.27,189.81,93452.0,183.9835,184.3526,183.8281,184.3526,93452.0
2024-03-06 12:20:00,189.83,189.91,189.64,189.74,104188.0,184.372,184.4497,184.1875,184.2846,104188.0
2024-03-06 12:30:00,189.74,189.93,189.61,189.88,65184.0,184.2846,184.4692,184.1584,184.4206,65184.0
2024-03-06 12:40:00,189.9,189.98,189.73,189.81,63127.0,184.44,184.5177,184.2749,184.3526,63127.0
2024-03-06 12:50:00,189.83,189.88,189.59,189.67,72221.0,184.372,184.4206,184.1389,184.2166,72221.0
2024-03-06 13:00:00,189.67,189.78,189.49,189.59,87326.0,184.2166,184.3235,184.0418,184.1389,87326.0
2024-03-06 13:10:00,189.57,189.84,189.52,189.84,50505.0,184.1195,184.3818,184.071,184.3818,50505.0
2024-03-06 13:20:00,189.85,190.07,189.76,190.03,68180.0,184.3915,184.6051,184.3041,184.5663,68180.0
2024-03-06 13:30:00,190.03,190.03,189.37,189.5,63791.0,184.5663,184.5663,183.9253,184.0515,63791.0
2024-03-06 13:40:00,189.52,189.75,189.15,189.15,96800.0,184.071,184.2943,183.7116,183.7116,96800.0
2024-03-06 13:50:00,189.14,189.52,189.1,189.52,54920.0,183.7019,184.071,183.663,184.071,54920.0
2024-03-06 14:00:00,189.5,189.75,189.06,189.56,90526.0,184.0515,184.2943,183.6242,184.1098,90526.0
2024-03-06 14:10:00,189.56,189.56,188.69,189.1,109492.0,184.1098,184.1098,183.2648,183.663,109492.0
2024-03-06 14:20:00,189.12,189.81,189.12,189.8,74665.0,183.6825,184.3526,183.6825,184.3429,74665.0
2024-03-06 14:30:00,189.79,189.84,189.5,189.67,73888.0,184.3332,184.3818,184.0515,184.2166,73888.0
2024-03-06 14:40:00,189.65,189.83,189.33,189.5,73226.0,184.1972,184.372,183.8864,184.0515,73226.0
2024-03-06 14:50:00,189.5,189.72,189.21,189.3,70830.0,184.0515,184.2652,183.7699,183.8573,70830.0
2024-03-06 15:00:00,189.25,189.72,189.2,189.53,88904.0,183.8087,184.2652,183.7602,184.0807,88904.0
2024-03-06 15:10:00,189.51,189.6,189.25,189.33,96253.0,184.0612,184.1487,183.8087,183.8864,96253.0
2024-03-06 15:20:00,189.32,189.4,189.11,189.37,78191.0,183.8767,183.9544,183.6727,183.9253,78191.0
2024-03-06 15:30:00,189.36,189.46,188.98,189.35,96640.0,183.9156,184.0127,183.5465,183.9058,96640.0
2024-03-06 15:40:00,189.34,189.88,189.34,189.76,133185.0,183.8961,184.4206,183.8961,184.3041,133185.0
2024-03-06 15:50:00,189.76,189.9,189.5,189.53,464969.0,184.3041,184.44,184.0515,184.0807,464969.0
2024-03-07 09:30:00,189.91,190.5,189.16,189.57,365604.0,184.4497,185.0228,183.7213,184.1195,365604.0
2024-03-07 09:40:00,189.59,190.03,189.4,189.51,107310.0,184.1389,184.5663,183.9544,184.0612,107310.0
2024-03-07 09:50:00,189.52,189.53,188.9,189.07,150983.0,184.071,184.0807,183.4688,183.6339,150983.0
2024-03-07 10:00:00,189.07,189.21,188.62,189.02,148209.0,183.6339,183.7699,183.1968,183.5853,148209.0
2024-03-07 10:10:00,189.0,189.37,188.96,189.28,78849.0,183.5659,183.9253,183.5271,183.8379,78849.0
2024-03-07 10:20:00,189.28,189.32,189.13,189.27,77695.0,183.8379,183.8767,183.6922,183.8281,77695.0
2024-03-07 10:30:00,189.3,189.33,188.92,189.08,67779.0,183.8573,183.8864,183.4882,183.6436,67779.0
2024-03-07 10:40:00,189.1,189.44,189.03,189.38,79626.0,183.663,183.9933,183.595,183.935,79626.0
2024-03-07 10:50:00,189.36,189.58,189.2,189.28,58179.0,183.9156,184.1292,183.7602,183.8379,58179.0
2024-03-07 11:00:00,189.25,189.33,189.02,189.16,51652.0,183.8087,183.8864,183.5853,183.7213,51652.0
2024-03-07 11:10:00,189.19,189.21,188.69,188.73,47276.0,183.7504,183.7699,183.2648,183.3037,47276.0
2024-03-07 11:20:00,188.7,188.76,188.33,188.4,88574.0,183.2745,183.3328,182.9152,182.9832,88574.0
2024-03-07 11:30:00,188.4,188.43,187.97,188.01,126950.0,182.9832,183.0123,182.5655,182.6044,126950.0
2024-03-07 11:40:00,188.02,188.12,187.79,187.96,148084.0,182.6141,182.7112,182.3907,182.5558,148084.0
2024-03-07 11:50:00,187.97,188.2,187.93,188.07,92422.0,182.5655,182.7889,182.5267,182.6626,92422.0
2024-03-07 12:00:00,188.08,188.09,187.57,187.6,60951.0,182.6724,182.6821,182.177,182.2062,60951.0
2024-03-07 12:10:00,187.6,187.7,187.35,187.37,97253.0,182.2062,182.3033,181.9633,181.9828,97253.0
2024-03-07 12:20:00,187.36,187.5,186.86,186.86,123737.0,181.9731,182.109,181.4874,181.4874,123737.0
2024-03-07 12:30:00,186.88,187.01,186.63,186.85,140653.0,181.5069,181.6331,181.264,181.4777,140653.0
2024-03-07 12:40:00,186.83,186.89,186.66,186.82,87130.0,181.4583,181.5166,181.2932,181.4486,87130.0
2024-03-07 12:50:00,186.81,187.13,186.77,187.07,66618.0,181.4389,181.7497,181.4,181.6914,66618.0
2024-03-07 13:00:00,187.08,187.36,187.02,187.29,88255.0,181.7011,181.9731,181.6428,181.9051,88255.0
2024-03-07 13:10:00,187.29,187.46,187.26,187.45,61477.0,181.9051,182.0702,181.8759,182.0605,61477.0
2024-03-07 13:20:00,187.46,187.62,187.33,187.62,85292.0,182.0702,182.2256,181.9439,182.2256,85292.0
2024-03-07 13:30:00,187.64,187.78,187.58,187.67,53083.0,182.245,182.381,182.1867,182.2741,53083.0
2024-03-07 13:40:00,187.66,187.78,187.59,187.74,73978.0,182.2644,182.381,182.1964,182.3421,73978.0
2024-03-07 13:50:00,187.73,188.12,187.73,187.96,84758.0,182.3324,182.7112,182.3324,182.5558,84758.0
2024-03-07 14:00:00,187.96,188.12,187.83,187.87,67478.0,182.5558,182.7112,182.4295,182.4684,67478.0
2024-03-07 14:10:00,187.87,188.02,187.82,187.99,93335.0,182.4684,182.6141,182.4198,182.5849,93335.0
2024-03-07 14:20:00,187.99,188.03,187.71,187.8,79727.0,182.5849,182.6238,182.313,182.4004,79727.0
2024-03-07 14:30:00,187.78,187.89,187.69,187.88,46871.0,182.381,182.4878,182.2936,182.4781,46871.0
2024-03-07 14:40:00,187.88,187.97,187.81,187.9,30811.0,182.4781,182.5655,182.4101,182.4975,30811.0
2024-03-07 14:50:00,187.89,188.0,187.76,187.83,41555.0,182.4878,182.5947,182.3616,182.4295,41555.0
2024-03-07 15:00:00,187.82,187.88,187.56,187.78,73609.0,182.4198,182.4781,182.1673,182.381,73609.0
2024-03-07 15:10:00,187.78,188.06,187.76,187.87,80290.0,182.381,182.6529,182.3616,182.4684,80290.0
2024-03-07 15:20:00,187.86,187.96,187.77,187.85,65178.0,182.4587,182.5558,182.3713,182.449,65178.0
2024-03-07 15:30:00,187.85,188.02,187.82,187.98,104919.0,182.449,182.6141,182.4198,182.5752,104919.0
2024-03-07 15:40:00,187.98,188.14,187.81,187.82,128141.0,182.5752,182.7306,182.4101,182.4198,128141.0
2024-03-07 15:50:00,187.83,188.19,187.75,187.83,396740.0,182.4295,182.7792,182.3518,182.4295,396740.0
2024-03-08 09:30:00,188.44,189.62,187.92,189.6,323942.0,183.022,184.1681,182.517,184.1487,323942.0
2024-03-08 09:40:00,189.62,190.46,189.57,190.01,178458.0,184.1681,184.9839,184.1195,184.5469,178458.0
2024-03-08 09:50:00,190.02,190.03,189.35,189.39,110645.0,184.5566,184.5663,183.9058,183.9447,110645.0
2024-03-08 10:00:00,189.38,189.5,189.01,189.13,136992.0,183.935,184.0515,183.5756,183.6922,136992.0
2024-03-08 10:10:00,189.15,189.69,189.08,189.6,112383.0,183.7116,184.2361,183.6436,184.1487,112383.0
2024-03-08 10:20:00,189.57,189.62,189.22,189.33,78357.0,184.1195,184.1681,183.7796,183.8864,78357.0
2024-03-08 10:30:00,189.35,189.36,188.98,189.35,95506.0,183.9058,183.9156,183.5465,183.9058,95506.0
2024-03-08 10:40:00,189.34,189.68,189.27,189.64,59041.0,183.8961,184.2264,183.8281,184.1875,59041.0
2024-03-08 10:50:00,189.66,189.91,189.47,189.54,95616.0,184.2069,184.4497,184.0224,184.0904,95616.0
2024-03-08 11:00:00,189.51,189.7,189.43,189.48,55967.0,184.0612,184.2458,183.9835,184.0321,55967.0
2024-03-08 11:10:00,189.47,189.55,189.13,189.13,93153.0,184.0224,184.1001,183.6922,183.6922,93153.0
2024-03-08 11:20:00,189.12,189.39,189.07,189.08,97039.0,183.6825,183.9447,183.6339,183.6436,97039.0
2024-03-08 11:30:00,189.09,189.23,188.95,189.2,62363.0,183.6533,183.7893,183.5173,183.7602,62363.0
2024-03-08 11:40:00,189.17,189.25,188.79,189.05,82734.0,183.731,183.8087,183.3619,183.6145,82734.0
2024-03-08 11:50:00,189.04,189.13,188.7,188.76,57640.0,183.6048,183.6922,183.2745,183.3328,57640.0
2024-03-08 12:00:00,188.75,189.12,188.69,188.87,53236.0,183.3231,183.6825,183.2648,183.4396,53236.0
2024-03-08 12:10:00,188.83,189.16,188.83,189.12,71531.0,183.4008,183.7213,183.4008,183.6825,71531.0
2024-03-08 12:20:00,189.13,189.18,188.96,189.11,52007.0,183.6922,183.7407,183.5271,183.6727,52007.0
2024-03-08 12:30:00,189.1,189.2,189.02,189.19,40366.0,183.663,183.7602,183.5853,183.7504,40366.0
2024-03-08 12:40:00,189.21,189.22,188.85,188.9,37183.0,183.7699,183.7796,183.4202,183.4688,37183.0
2024-03-08 12:50:00,188.92,188.94,188.46,188.6,57669.0,183.4882,183.5076,183.0414,183.1774,57669.0
2024-03-08 13:00:00,188.61,188.77,188.44,188.73,48610.0,183.1871,183.3425,183.022,183.3037,48610.0
2024-03-08 13:10:00,188.72,188.76,188.57,188.61,56637.0,183.294,183.3328,183.1483,183.1871,56637.0
2024-03-08 13:20:00,188.59,188.72,188.52,188.57,92260.0,183.1677,183.294,183.0997,183.1483,92260.0
2024-03-08 13:30:00,188.56,188.56,188.24,188.25,48936.0,183.1386,183.1386,182.8278,182.8375,48936.0
2024-03-08 13:40:00,188.24,188.27,188.11,188.14,52862.0,182.8278,182.8569,182.7015,182.7306,52862.0
2024-03-08 13:50:00,188.15,188.22,188.02,188.05,113190.0,182.7403,182.8083,182.6141,182.6432,113190.0
2024-03-08 14:00:00,188.05,188.17,187.95,188.0,101405.0,182.6432,182.7598,182.5461,182.5947,101405.0
2024-03-08 14:10:00,187.99,188.15,187.94,188.13,102397.0,182.5849,182.7403,182.5364,182.7209,102397.0
2024-03-08 14:20:00,188.13,188.49,188.12,188.34,112195.0,182.7209,183.0706,182.7112,182.9249,112195.0
2024-03-08 14:30:00,188.36,188.66,188.36,188.54,75983.0,182.9443,183.2357,182.9443,183.1191,75983.0
2024-03-08 14:40:00,188.53,188.67,188.51,188.61,44247.0,183.1094,183.2454,183.09,183.1871,44247.0
2024-03-08 14:50:00,188.62,188.77,188.49,188.56,57762.0,183.1968,183.3425,183.0706,183.1386,57762.0
2024-03-08 15:00:00,188.56,188.68,188.45,188.47,55476.0,183.1386,183.2551,183.0317,183.0511,55476.0
2024-03-08 15:10:00,188.45,188.48,188.22,188.41,97824.0,183.0317,183.0609,182.8083,182.9929,97824.0
2024-03-08 15:20:00,188.43,188.56,188.11,188.14,72559.0,183.0123,183.1386,182.7015,182.7306,72559.0
2024-03-08 15:30:00,188.13,188.61,188.12,188.29,73930.0,182.7209,183.1871,182.7112,182.8763,73930.0
2024-03-08 15:40:00,188.35,188.54,188.19,188.23,99091.0,182.9346,183.1191,182.7792,182.818,99091.0
2024-03-08 15:50:00,188.24,188.36,188.03,188.22,267743.0,182.8278,182.9443,182.6238,182.8083,267743.0
2024-03-11 09:30:00,187.28,187.65,186.84,186.86,282665.0,181.8954,182.2547,181.468,181.4874,282665.0
2024-03-11 09:40:00,186.83,187.09,186.34,186.87,105422.0,181.4583,181.7108,180.9824,181.4971,105422.0
2024-03-11 09:50:00,186.91,187.1,186.77,186.97,97714.0,181.536,181.7205,181.4,181.5943,97714.0
2024-03-11 10:00:00,186.96,186.99,186.5,186.53,80366.0,181.5846,181.6137,181.1378,181.1669,80366.0
2024-03-11 10:10:00,186.51,186.85,186.22,186.83,114386.0,181.1475,181.4777,180.8658,181.4583,114386.0
2024-03-11 10:20:00,186.84,186.99,186.4,186.5,61478.0,181.468,181.6137,181.0407,181.1378,61478.0
2024-03-11 10:30:00,186.5,186.77,186.44,186.46,87696.0,181.1378,181.4,181.0795,181.0989,87696.0
2024-03-11 10:40:00,186.45,186.64,186.38,186.54,66445.0,181.0892,181.2738,181.0212,181.1766,66445.0
2024-03-11 10:50:00,186.56,186.97,186.47,186.95,102626.0,181.1961,181.5943,181.1086,181.5748,102626.0
2024-03-11 11:00:00,186.94,187.34,186.87,187.29,87781.0,181.5651,181.9536,181.4971,181.9051,87781.0
2024-03-11 11:10:00,187.29,187.29,186.97,187.06,71460.0,181.9051,181.9051,181.5943,181.6817,71460.0
2024-03-11 11:20:00,187.06,187.07,186.68,186.7,46823.0,181.6817,181.6914,181.3126,181.332,46823.0
2024-03-11 11:30:00,186.67,186.81,186.58,186.69,38346.0,181.3029,181.4389,181.2155,181.3223,38346.0
2024-03-11 11:40:00,186.68,186.82,186.61,186.75,55937.0,181.3126,181.4486,181.2446,181.3806,55937.0
2024-03-11 11:50:00,186.76,186.89,186.71,186.84,74589.0,181.3903,181.5166,181.3417,181.468,74589.0
2024-03-11 12:00:00,186.86,186.93,186.63,186.84,65176.0,181.4874,181.5554,181.264,181.468,65176.0
2024-03-11 12:10:00,186.84,187.07,186.77,187.06,50574.0,181.468,181.6914,181.4,181.6817,50574.0
2024-03-11 12:20:00,187.06,187.21,187.01,187.11,45488.0,181.6817,181.8274,181.6331,181.7302,45488.0
2024-03-11 12:30:00,187.11,187.27,187.06,187.16,38194.0,181.7302,181.8856,181.6817,181.7788,38194.0
2024-03-11 12:40:00,187.16,187.33,187.15,187.17,46142.0,181.7788,181.9439,181.7691,181.7885,46142.0
2024-03-11 12:50:00,187.18,187.35,187.17,187.24,33026.0,181.7982,181.9633,181.7885,181.8565,33026.0
2024-03-11 13:00:00,187.22,187.47,187.17,187.4,50612.0,181.8371,182.0799,181.7885,182.0119,50612.0
2024-03-11 13:10:00,187.42,187.43,187.11,187.41,52249.0,182.0313,182.041,181.7302,182.0216,52249.0
2024-03-11 13:20:00,187.41,187.48,187.25,187.44,79017.0,182.0216,182.0896,181.8662,182.0508,79017.0
2024-03-11 13:30:00,187.44,187.51,187.25,187.37,48583.0,182.0508,182.1187,181.8662,181.9828,48583.0
2024-03-11 13:40:00,187.38,187.51,187.32,187.46,46166.0,181.9925,182.1187,181.9342,182.0702,46166.0
2024-03-11 13:50:00,187.47,187.67,187.41,187.67,44644.0,182.0799,182.2741,182.0216,182.2741,44644.0
2024-03-11 14:00:00,187.68,187.78,187.59,187.73,50164.0,182.2839,182.381,182.1964,182.3324,50164.0
2024-03-11 14:10:00,187.73,187.76,187.51,187.61,38713.0,182.3324,182.3616,182.1187,182.2159,38713.0
2024-03-11 14:20:00,187.64,187.84,187.61,187.82,36265.0,182.245,182.4393,182.2159,182.4198,36265.0
2024-03-11 14:30:00,187.81,187.88,187.69,187.81,47899.0,182.4101,182.4781,182.2936,182.4101,47899.0
2024-03-11 14:40:00,187.81,187.96,187.76,187.92,43997.0,182.4101,182.5558,182.3616,182.517,43997.0
2024-03-11 14:50:00,187.92,188.13,187.92,188.13,64893.0,182.517,182.7209,182.517,182.7209,64893.0
2024-03-11 15:00:00,188.11,188.12,187.73,187.75,64951.0,182.7015,182.7112,182.3324,182.3518,64951.0
2024-03-11 15:10:00,187.75,187.91,187.75,187.8,63762.0,182.3518,182.5072,182.3518,182.4004,63762.0
2024-03-11 15:20:00,187.81,188.12,187.79,187.94,72984.0,182.4101,182.7112,182.3907,182.5364,72984.0
2024-03-11 15:30:00,187.94,188.23,187.92,188.22,82480.0,182.5364,182.818,182.517,182.8083,82480.0
2024-03-11 15:40:00,188.22,188.39,187.94,187.96,112165.0,182.8083,182.9734,182.5364,182.5558,112165.0
2024-03-11 15:50:00,187.98,188.44,187.96,188.38,353332.0,182.5752,183.022,182.5558,182.9637,353332.0
2024-03-12 09:30:00,188.95,189.4,188.17,188.24,254838.0,183.5173,183.9544,182.7598,182.8278,254838.0
2024-03-12 09:40:00,188.25,188.39,187.91,188.15,113074.0,182.8375,182.9734,182.5072,182.7403,113074.0
2024-03-12 09:50:00,188.15,189.05,188.13,188.99,111820.0,182.7403,183.6145,182.7209,183.5562,111820.0
2024-03-12 10:00:00,189.0,189.11,188.54,188.77,74150.0,183.5659,183.6727,183.1191,183.3425,74150.0
2024-03-12 10:10:00,188.75,188.86,188.37,188.66,75613.0,183.3231,183.4299,182.954,183.2357,75613.0
2024-03-12 10:20:00,188.67,189.16,188.58,189.05,73136.0,183.2454,183.7213,183.158,183.6145,73136.0
2024-03-12 10:30:00,189.05,189.29,188.86,189.09,55578.0,183.6145,183.8476,183.4299,183.6533,55578.0
2024-03-12 10:40:00,189.09,189.32,188.96,189.21,54757.0,183.6533,183.8767,183.5271,183.7699,54757.0
2024-03-12 10:50:00,189.22,189.42,189.07,189.16,54059.0,183.7796,183.9738,183.6339,183.7213,54059.0
2024-03-12 11:00:00,189.17,189.24,188.88,189.17,56026.0,183.731,183.799,183.4494,183.731,56026.0
2024-03-12 11:10:00,189.18,189.43,189.13,189.36,68777.0,183.7407,183.9835,183.6922,183.9156,68777.0
2024-03-12 11:20:00,189.38,189.44,189.22,189.31,98175.0,183.935,183.9933,183.7796,183.867,98175.0
2024-03-12 11:30:00,189.31,189.78,189.3,189.75,61479.0,183.867,184.3235,183.8573,184.2943,61479.0
2024-03-12 11:40:00,189.75,189.78,189.48,189.67,55951.0,184.2943,184.3235,184.0321,184.2166,55951.0
2024-03-12 11:50:00,189.65,189.95,189.63,189.89,51295.0,184.1972,184.4886,184.1778,184.4303,51295.0
2024-03-12 12:00:00,189.92,189.92,189.54,189.77,66444.0,184.4595,184.4595,184.0904,184.3138,66444.0
2024-03-12 12:10:00,189.77,189.84,189.66,189.68,39654.0,184.3138,184.3818,184.2069,184.2264,39654.0
2024-03-12 12:20:00,189.65,189.68,189.4,189.45,60177.0,184.1972,184.2264,183.9544,184.003,60177.0
2024-03-12 12:30:00,189.46,189.62,189.35,189.39,42413.0,184.0127,184.1681,183.9058,183.9447,42413.0
2024-03-12 12:40:00,189.39,189.42,189.12,189.3,128284.0,183.9447,183.9738,183.6825,183.8573,128284.0
2024-03-12 12:50:00,189.28,189.49,189.24,189.47,61374.0,183.8379,184.0418,183.799,184.0224,61374.0
2024-03-12 13:00:00,189.48,189.53,189.07,189.12,55738.0,184.0321,184.0807,183.6339,183.6825,55738.0
2024-03-12 13:10:00,189.11,189.62,189.09,189.6,49218.0,183.6727,184.1681,183.6533,184.1487,49218.0
2024-03-12 13:20:00,189.6,189.76,189.43,189.48,59205.0,184.1487,184.3041,183.9835,184.0321,59205.0
2024-03-12 13:30:00,189.5,189.52,189.28,189.35,52602.0,184.0515,184.071,183.8379,183.9058,52602.0
2024-03-12 13:40:00,189.38,189.66,189.37,189.66,37452.0,183.935,184.2069,183.9253,184.2069,37452.0
2024-03-12 13:50:00,189.66,189.89,189.65,189.81,49295.0,184.2069,184.4303,184.1972,184.3526,49295.0
2024-03-12 14:00:00,189.81,189.9,189.71,189.8,50327.0,184.3526,184.44,184.2555,184.3429,50327.0
2024-03-12 14:10:00,189.79,189.89,189.62,189.7,33383.0,184.3332,184.4303,184.1681,184.2458,33383.0
2024-03-12 14:20:00,189.71,189.76,189.58,189.67,39925.0,184.2555,184.3041,184.1292,184.2166,39925.0
2024-03-12 14:30:00,189.66,189.83,189.56,189.83,39741.0,184.2069,184.372,184.1098,184.372,39741.0
2024-03-12 14:40:00,189.81,189.81,189.44,189.75,47688.0,184.3526,184.3526,183.9933,184.2943,47688.0
2024-03-12 14:50:00,189.75,190.12,189.75,190.03,98382.0,184.2943,184.6537,184.2943,184.5663,98382.0
2024-03-12 15:00:00,190.05,190.12,189.96,189.99,38252.0,184.5857,184.6537,184.4983,184.5274,38252.0
2024-03-12 15:10:00,190.0,190.0,189.75,189.81,61775.0,184.5372,184.5372,184.2943,184.3526,61775.0
2024-03-12 15:20:00,189.82,190.16,189.82,190.16,48277.0,184.3623,184.6926,184.3623,184.6926,48277.0
2024-03-12 15:30:00,190.16,190.16,189.82,189.87,73096.0,184.6926,184.6926,184.3623,184.4109,73096.0
2024-03-12 15:40:00,189.88,190.0,189.71,189.87,82412.0,184.4206,184.5372,184.2555,184.4109,82412.0
2024-03-12 15:50:00,189.88,190.14,189.82,189.85,302562.0,184.4206,184.6731,184.3623,184.3915,302562.0
2024-03-13 09:30:00,190.36,190.7,189.84,190.2,202929.0,184.8868,185.217,184.3818,184.7314,202929.0
2024-03-13 09:40:00,190.23,190.7,190.17,190.52,140378.0,184.7605,185.217,184.7023,185.0422,140378.0
2024-03-13 09:50:00,190.51,190.88,190.41,190.85,87409.0,185.0325,185.3919,184.9354,185.3627,87409.0
2024-03-13 10:00:00,190.84,191.25,190.8,191.24,242747.0,185.353,185.7512,185.3142,185.7415,242747.0
2024-03-13 10:10:00,191.24,191.38,190.9,191.34,106047.0,185.7415,185.8775,185.4113,185.8386,106047.0
2024-03-13 10:20:00,191.34,191.73,191.23,191.56,105965.0,185.8386,186.2174,185.7318,186.0523,105965.0
2024-03-13 10:30:00,191.56,191.69,191.38,191.43,103936.0,186.0523,186.1786,185.8775,185.926,103936.0
2024-03-13 10:40:00,191.42,191.44,190.97,191.03,78799.0,185.9163,185.9358,185.4793,185.5375,78799.0
2024-03-13 10:50:00,191.03,191.19,190.89,191.12,118681.0,185.5375,185.6929,185.4016,185.625,118681.0
2024-03-13 11:00:00,191.1,191.5,191.0,191.44,69186.0,185.6055,185.994,185.5084,185.9358,69186.0
2024-03-13 11:10:00,191.45,191.62,191.28,191.44,90309.0,185.9455,186.1106,185.7804,185.9358,90309.0
2024-03-13 11:20:00,191.45,191.49,191.18,191.2,50955.0,185.9455,185.9843,185.6832,185.7027,50955.0
2024-03-13 11:30:00,191.21,191.33,191.07,191.22,68947.0,185.7124,185.8289,185.5764,185.7221,68947.0
2024-03-13 11:40:00,191.22,191.37,191.2,191.28,104400.0,185.7221,185.8678,185.7027,185.7804,104400.0
2024-03-13 11:50:00,191.29,191.38,191.28,191.35,57178.0,185.7901,185.8775,185.7804,185.8483,57178.0
2024-03-13 12:00:00,191.34,191.45,191.31,191.34,38599.0,185.8386,185.9455,185.8095,185.8386,38599.0
2024-03-13 12:10:00,191.34,191.58,191.33,191.58,62793.0,185.8386,186.0717,185.8289,186.0717,62793.0
2024-03-13 12:20:00,191.57,191.59,191.3,191.36,52059.0,186.062,186.0814,185.7998,185.8581,52059.0
2024-03-13 12:30:00,191.37,191.45,191.09,191.45,50093.0,185.8678,185.9455,185.5958,185.9455,50093.0
2024-03-13 12:40:00,191.45,191.55,191.35,191.36,63282.0,185.9455,186.0426,185.8483,185.8581,63282.0
2024-03-13 12:50:00,191.35,191.4,190.96,191.01,47474.0,185.8483,185.8969,185.4696,185.5181,47474.0
2024-03-13 13:00:00,191.0,191.16,190.82,191.14,58437.0,185.5084,185.6638,185.3336,185.6444,58437.0
2024-03-13 13:10:00,191.17,191.37,191.14,191.19,29067.0,185.6735,185.8678,185.6444,185.6929,29067.0
2024-03-13 13:20:00,191.19,191.36,191.19,191.2,38390.0,185.6929,185.8581,185.6929,185.7027,38390.0
2024-03-13 13:30:00,191.21,191.32,191.01,191.18,47932.0,185.7124,185.8192,185.5181,185.6832,47932.0
2024-03-13 13:40:00,191.18,191.34,191.15,191.3,36340.0,185.6832,185.8386,185.6541,185.7998,36340.0
2024-03-13 13:50:00,191.29,191.49,191.25,191.32,60318.0,185.7901,185.9843,185.7512,185.8192,60318.0
2024-03-13 14:00:00,191.31,191.39,191.24,191.33,26764.0,185.8095,185.8872,185.7415,185.8289,26764.0
2024-03-13 14:10:00,191.33,191.43,191.3,191.32,46912.0,185.8289,185.926,185.7998,185.8192,46912.0
2024-03-13 14:20:00,191.32,191.35,191.15,191.21,58529.0,185.8192,185.8483,185.6541,185.7124,58529.0
2024-03-13 14:30:00,191.21,191.27,191.18,191.19,38164.0,185.7124,185.7706,185.6832,185.6929,38164.0
2024-03-13 14:40:00,191.19,191.2,191.03,191.12,39521.0,185.6929,185.7027,185.5375,185.625,39521.0
2024-03-13 14:50:00,191.13,191.18,191.01,191.05,41121.0,185.6347,185.6832,185.5181,185.557,41121.0
2024-03-13 15:00:00,191.04,191.11,190.87,190.94,62415.0,185.5473,185.6152,185.3821,185.4501,62415.0
2024-03-13 15:10:00,190.94,191.07,190.9,191.07,62066.0,185.4501,185.5764,185.4113,185.5764,62066.0
2024-03-13 15:20:00,191.05,191.15,190.44,190.65,90186.0,185.557,185.6541,184.9645,185.1685,90186.0
2024-03-13 15:30:00,190.65,191.0,190.64,190.98,69850.0,185.1685,185.5084,185.1588,185.489,69850.0
2024-03-13 15:40:00,190.97,191.15,190.87,191.15,121756.0,185.4793,185.6541,185.3821,185.6541,121756.0
2024-03-13 15:50:00,191.14,191.51,190.97,191.34,463414.0,185.6444,186.0037,185.4793,185.8386,463414.0
2024-03-14 09:30:00,191.03,191.63,190.7,190.98,270651.0,185.5375,186.1203,185.217,185.489,270651.0
2024-03-14 09:40:00,191.0,191.39,190.11,190.13,132752.0,185.5084,185.8872,184.644,184.6634,132752.0
2024-03-14 09:50:00,190.13,190.37,189.16,189.2,179611.0,184.6634,184.8965,183.7213,183.7602,179611.0
2024-03-14 10:00:00,189.21,189.85,189.21,189.8,128678.0,183.7699,184.3915,183.7699,184.3429,128678.0
2024-03-14 10:10:00,189.81,189.95,189.38,189.7,116144.0,184.3526,184.4886,183.935,184.2458,116144.0
2024-03-14 10:20:00,189.74,189.81,189.26,189.35,98206.0,184.2846,184.3526,183.8184,183.9058,98206.0
2024-03-14 10:30:00,189.35,189.88,189.34,189.88,108754.0,183.9058,184.4206,183.8961,184.4206,108754.0
2024-03-14 10:40:00,189.88,189.91,189.44,189.55,74441.0,184.4206,184.4497,183.9933,184.1001,74441.0
2024-03-14 10:50:00,189.53,189.55,189.08,189.29,125746.0,184.0807,184.1001,183.6436,183.8476,125746.0
2024-03-14 11:00:00,189.29,189.55,189.09,189.14,134684.0,183.8476,184.1001,183.6533,183.7019,134684.0
2024-03-14 11:10:00,189.16,189.46,189.02,189.2,127618.0,183.7213,184.0127,183.5853,183.7602,127618.0
2024-03-14 11:20:00,189.21,189.21,188.67,188.93,105150.0,183.7699,183.7699,183.2454,183.4979,105150.0
2024-03-14 11:30:00,188.94,189.3,188.7,189.27,162613.0,183.5076,183.8573,183.2745,183.8281,162613.0
2024-03-14 11:40:00,189.27,189.37,189.11,189.22,53776.0,183.8281,183.9253,183.6727,183.7796,53776.0
2024-03-14 11:50:00,189.23,189.79,189.17,189.76,54203.0,183.7893,184.3332,183.731,184.3041,54203.0
2024-03-14 12:00:00,189.78,189.78,189.17,189.23,43429.0,184.3235,184.3235,183.731,183.7893,43429.0
2024-03-14 12:10:00,189.23,189.39,189.16,189.38,37304.0,183.7893,183.9447,183.7213,183.935,37304.0
2024-03-14 12:20:00,189.38,189.65,189.33,189.53,147802.0,183.935,184.1972,183.8864,184.0807,147802.0
2024-03-14 12:30:00,189.53,189.68,189.39,189.48,116972.0,184.0807,184.2264,183.9447,184.0321,116972.0
2024-03-14 12:40:00,189.45,189.52,189.18,189.22,68659.0,184.003,184.071,183.7407,183.7796,68659.0
2024-03-14 12:50:00,189.21,189.28,189.05,189.06,70204.0,183.7699,183.8379,183.6145,183.6242,70204.0
2024-03-14 13:00:00,189.06,189.33,189.03,189.33,41016.0,183.6242,183.8864,183.595,183.8864,41016.0
2024-03-14 13:10:00,189.3,189.31,188.72,188.73,67362.0,183.8573,183.867,183.294,183.3037,67362.0
2024-03-14 13:20:00,188.73,188.81,188.46,188.48,83854.0,183.3037,183.3814,183.0414,183.0609,83854.0
2024-03-14 13:30:00,188.49,188.61,188.16,188.48,81603.0,183.0706,183.1871,182.7501,183.0609,81603.0
2024-03-14 13:40:00,188.51,188.75,188.42,188.65,85516.0,183.09,183.3231,183.0026,183.226,85516.0
2024-03-14 13:50:00,188.66,188.81,188.5,188.52,85804.0,183.2357,183.3814,183.0803,183.0997,85804.0
2024-03-14 14:00:00,188.52,188.58,188.31,188.36,90063.0,183.0997,183.158,182.8957,182.9443,90063.0
2024-03-14 14:10:00,188.36,188.48,188.34,188.43,67972.0,182.9443,183.0609,182.9249,183.0123,67972.0
2024-03-14 14:20:00,188.43,188.45,188.28,188.39,55585.0,183.0123,183.0317,182.8666,182.9734,55585.0
2024-03-14 14:30:00,188.39,188.4,188.2,188.21,110836.0,182.9734,182.9832,182.7889,182.7986,110836.0
2024-03-14 14:40:00,188.2,188.43,188.18,188.33,54119.0,182.7889,183.0123,182.7695,182.9152,54119.0
2024-03-14 14:50:00,188.34,188.37,187.96,188.08,100248.0,182.9249,182.954,182.5558,182.6724,100248.0
2024-03-14 15:00:00,188.09,188.09,187.36,187.47,128409.0,182.6821,182.6821,181.9731,182.0799,128409.0
2024-03-14 15:10:00,187.47,187.9,187.47,187.73,90008.0,182.0799,182.4975,182.0799,182.3324,90008.0
2024-03-14 15:20:00,187.73,187.76,187.34,187.44,94223.0,182.3324,182.3616,181.9536,182.0508,94223.0
2024-03-14 15:30:00,187.45,187.55,187.1,187.43,132676.0,182.0605,182.1576,181.7205,182.041,132676.0
2024-03-14 15:40:00,187.44,187.61,187.2,187.38,209426.0,182.0508,182.2159,181.8177,181.9925,209426.0
2024-03-14 15:50:00,187.39,188.08,187.34,188.05,688967.0,182.0022,182.6724,181.9536,182.6432,688967.0
2024-03-15 09:30:00,186.48,189.05,186.48,188.95,2015669.0,181.1184,183.6145,181.1184,183.5173,2015669.0
2024-03-15 09:40:00,188.96,189.15,188.38,188.47,141952.0,183.5271,183.7116,182.9637,183.0511,141952.0
2024-03-15 09:50:00,188.48,188.75,188.31,188.71,126790.0,183.0609,183.3231,182.8957,183.2842,126790.0
2024-03-15 10:00:00,188.67,189.12,188.48,188.99,130778.0,183.2454,183.6825,183.0609,183.5562,130778.0
2024-03-15 10:10:00,189.0,189.7,188.98,189.35,143982.0,183.5659,184.2458,183.5465,183.9058,143982.0
2024-03-15 10:20:00,189.31,189.43,189.12,189.39,93747.0,183.867,183.9835,183.6825,183.9447,93747.0
2024-03-15 10:30:00,189.4,189.76,189.34,189.69,149446.0,183.9544,184.3041,183.8961,184.2361,149446.0
2024-03-15 10:40:00,189.7,189.75,189.34,189.59,78106.0,184.2458,184.2943,183.8961,184.1389,78106.0
2024-03-15 10:50:00,189.62,189.84,189.5,189.76,90377.0,184.1681,184.3818,184.0515,184.3041,90377.0
2024-03-15 11:00:00,189.79,189.88,189.52,189.58,70010.0,184.3332,184.4206,184.071,184.1292,70010.0
2024-03-15 11:10:00,189.59,189.68,189.5,189.58,77074.0,184.1389,184.2264,184.0515,184.1292,77074.0
2024-03-15 11:20:00,189.58,190.1,189.54,190.05,85155.0,184.1292,184.6343,184.0904,184.5857,85155.0
2024-03-15 11:30:00,190.05,190.15,189.84,190.04,84661.0,184.5857,184.6828,184.3818,184.576,84661.0
2024-03-15 11:40:00,190.06,190.07,189.8,189.85,86881.0,184.5954,184.6051,184.3429,184.3915,86881.0
2024-03-15 11:50:00,189.84,190.01,189.76,189.99,95365.0,184.3818,184.5469,184.3041,184.5274,95365.0
2024-03-15 12:00:00,189.98,190.2,189.96,190.08,106990.0,184.5177,184.7314,184.4983,184.6149,106990.0
2024-03-15 12:10:00,190.06,190.13,189.8,190.06,156509.0,184.5954,184.6634,184.3429,184.5954,156509.0
2024-03-15 12:20:00,190.08,190.15,189.85,189.93,112820.0,184.6149,184.6828,184.3915,184.4692,112820.0
2024-03-15 12:30:00,189.92,189.92,189.3,189.44,106166.0,184.4595,184.4595,183.8573,183.9933,106166.0
2024-03-15 12:40:00,189.45,189.52,189.11,189.15,60291.0,184.003,184.071,183.6727,183.7116,60291.0
2024-03-15 12:50:00,189.15,189.27,189.09,189.22,54163.0,183.7116,183.8281,183.6533,183.7796,54163.0
2024-03-15 13:00:00,189.23,189.69,189.21,189.68,75731.0,183.7893,184.2361,183.7699,184.2264,75731.0
2024-03-15 13:10:00,189.67,189.78,189.47,189.52,66392.0,184.2166,184.3235,184.0224,184.071,66392.0
2024-03-15 13:20:00,189.51,189.88,189.49,189.7,71219.0,184.0612,184.4206,184.0418,184.2458,71219.0
2024-03-15 13:30:00,189.68,189.8,189.4,189.47,131735.0,184.2264,184.3429,183.9544,184.0224,131735.0
2024-03-15 13:40:00,189.48,189.7,189.41,189.66,67706.0,184.0321,184.2458,183.9641,184.2069,67706.0
2024-03-15 13:50:00,189.66,189.94,189.66,189.91,55512.0,184.2069,184.4789,184.2069,184.4497,55512.0
2024-03-15 14:00:00,189.85,189.91,189.74,189.84,73529.0,184.3915,184.4497,184.2846,184.3818,73529.0
2024-03-15 14:10:00,189.85,190.01,189.75,190.0,71811.0,184.3915,184.5469,184.2943,184.5372,71811.0
2024-03-15 14:20:00,190.01,190.2,189.96,190.09,76431.0,184.5469,184.7314,184.4983,184.6246,76431.0
2024-03-15 14:30:00,190.09,190.3,189.96,190.25,76544.0,184.6246,184.8285,184.4983,184.78,76544.0
2024-03-15 14:40:00,190.25,190.45,190.11,190.16,85597.0,184.78,184.9742,184.644,184.6926,85597.0
2024-03-15 14:50:00,190.14,190.44,190.09,190.41,85988.0,184.6731,184.9645,184.6246,184.9354,85988.0
2024-03-15 15:00:00,190.41,190.68,190.33,190.55,146095.0,184.9354,185.1976,184.8577,185.0713,146095.0
2024-03-15 15:10:00,190.56,190.7,190.37,190.54,115835.0,185.0811,185.217,184.8965,185.0616,115835.0
2024-03-15 15:20:00,190.55,190.77,190.41,190.66,118785.0,185.0713,185.285,184.9354,185.1782,118785.0
2024-03-15 15:30:00,190.66,190.79,190.53,190.67,128883.0,185.1782,185.3044,185.0519,185.1879,128883.0
2024-03-15 15:40:00,190.67,190.94,190.58,190.89,227165.0,185.1879,185.4501,185.1005,185.4016,227165.0
2024-03-15 15:50:00,190.88,190.91,190.19,190.46,719556.0,185.3919,185.421,184.7217,184.9839,719556.0
2024-03-18 09:30:00,190.63,190.9,190.15,190.21,235543.0,185.149,185.4113,184.6828,184.7411,235543.0
2024-03-18 09:40:00,190.21,190.73,189.89,190.23,160422.0,184.7411,185.2462,184.4303,184.7605,160422.0
2024-03-18 09:50:00,190.24,190.73,190.04,190.72,101598.0,184.7703,185.2462,184.576,185.2365,101598.0
2024-03-18 10:00:00,190.72,191.23,190.65,191.18,202167.0,185.2365,185.7318,185.1685,185.6832,202167.0
2024-03-18 10:10:00,191.17,191.37,191.11,191.31,142461.0,185.6735,185.8678,185.6152,185.8095,142461.0
2024-03-18 10:20:00,191.33,191.51,191.11,191.15,166286.0,185.8289,186.0037,185.6152,185.6541,166286.0
2024-03-18 10:30:00,191.16,191.29,190.97,191.2,85635.0,185.6638,185.7901,185.4793,185.7027,85635.0
2024-03-18 10:40:00,191.15,191.28,190.89,191.15,64100.0,185.6541,185.7804,185.4016,185.6541,64100.0
2024-03-18 10:50:00,191.19,191.36,191.04,191.34,90903.0,185.6929,185.8581,185.5473,185.8386,90903.0
2024-03-18 11:00:00,191.32,191.43,191.19,191.37,48486.0,185.8192,185.926,185.6929,185.8678,48486.0
2024-03-18 11:10:00,191.33,191.44,191.19,191.27,40624.0,185.8289,185.9358,185.6929,185.7706,40624.0
2024-03-18 11:20:00,191.28,191.47,191.21,191.46,73032.0,185.7804,185.9649,185.7124,185.9552,73032.0
2024-03-18 11:30:00,191.46,191.47,191.25,191.42,63506.0,185.9552,185.9649,185.7512,185.9163,63506.0
2024-03-18 11:40:00,191.44,191.53,191.39,191.45,56614.0,185.9358,186.0232,185.8872,185.9455,56614.0
2024-03-18 11:50:00,191.49,191.9,191.46,191.84,86675.0,185.9843,186.3825,185.9552,186.3243,86675.0
2024-03-18 12:00:00,191.84,191.85,191.57,191.61,59609.0,186.3243,186.334,186.062,186.1009,59609.0
2024-03-18 12:10:00,191.63,191.83,191.59,191.78,50057.0,186.1203,186.3145,186.0814,186.266,50057.0
2024-03-18 12:20:00,191.82,191.83,191.58,191.75,45151.0,186.3048,186.3145,186.0717,186.2368,45151.0
2024-03-18 12:30:00,191.77,191.81,191.64,191.69,34117.0,186.2563,186.2951,186.13,186.1786,34117.0
2024-03-18 12:40:00,191.7,191.8,191.65,191.74,33768.0,186.1883,186.2854,186.1397,186.2271,33768.0
2024-03-18 12:50:00,191.75,191.88,191.6,191.8,71450.0,186.2368,186.3631,186.0912,186.2854,71450.0
2024-03-18 13:00:00,191.8,191.97,191.79,191.96,66621.0,186.2854,186.4505,186.2757,186.4408,66621.0
2024-03-18 13:10:00,191.94,192.17,191.94,192.0,109524.0,186.4214,186.6448,186.4214,186.4797,109524.0
2024-03-18 13:20:00,191.99,192.09,191.87,191.91,62748.0,186.4699,186.5671,186.3534,186.3922,62748.0
2024-03-18 13:30:00,191.92,191.92,191.62,191.71,87321.0,186.402,186.402,186.1106,186.198,87321.0
2024-03-18 13:40:00,191.71,191.71,191.46,191.66,85772.0,186.198,186.198,185.9552,186.1494,85772.0
2024-03-18 13:50:00,191.68,191.79,191.67,191.73,39105.0,186.1689,186.2757,186.1591,186.2174,39105.0
2024-03-18 14:00:00,191.74,191.77,191.62,191.68,47470.0,186.2271,186.2563,186.1106,186.1689,47470.0
2024-03-18 14:10:00,191.71,191.92,191.7,191.91,49571.0,186.198,186.402,186.1883,186.3922,49571.0
2024-03-18 14:20:00,191.89,192.02,191.84,191.94,61333.0,186.3728,186.4991,186.3243,186.4214,61333.0
2024-03-18 14:30:00,191.95,192.07,191.9,192.05,58208.0,186.4311,186.5476,186.3825,186.5282,58208.0
2024-03-18 14:40:00,192.04,192.07,191.79,192.01,73294.0,186.5185,186.5476,186.2757,186.4894,73294.0
2024-03-18 14:50:00,192.02,192.03,191.93,191.98,48163.0,186.4991,186.5088,186.4117,186.4602,48163.0
2024-03-18 15:00:00,191.98,192.11,191.93,192.04,80424.0,186.4602,186.5865,186.4117,186.5185,80424.0
2024-03-18 15:10:00,192.04,192.15,191.97,192.09,71564.0,186.5185,186.6253,186.4505,186.5671,71564.0
2024-03-18 15:20:00,192.09,192.32,192.07,192.29,120685.0,186.5671,186.7905,186.5476,186.7613,120685.0
2024-03-18 15:30:00,192.3,192.52,192.21,192.4,169749.0,186.771,186.9847,186.6836,186.8682,169749.0
2024-03-18 15:40:00,192.39,192.54,192.37,192.45,158155.0,186.8584,187.0041,186.839,186.9167,158155.0
2024-03-18 15:50:00,192.45,192.69,192.23,192.64,554069.0,186.9167,187.1498,186.703,187.1012,554069.0
2024-03-19 09:30:00,192.71,193.23,192.49,193.07,244492.0,187.1692,187.6743,186.9556,187.5189,244492.0
2024-03-19 09:40:00,193.07,193.28,192.58,192.58,156231.0,187.5189,187.7228,187.043,187.043,156231.0
2024-03-19 09:50:00,192.58,192.94,192.38,192.83,124949.0,187.043,187.3926,186.8487,187.2858,124949.0
2024-03-19 10:00:00,192.83,192.96,192.4,192.46,107861.0,187.2858,187.412,186.8682,186.9264,107861.0
2024-03-19 10:10:00,192.46,192.99,192.46,192.92,87740.0,186.9264,187.4412,186.9264,187.3732,87740.0
2024-03-19 10:20:00,192.92,193.01,192.67,192.99,140266.0,187.3732,187.4606,187.1304,187.4412,140266.0
2024-03-19 10:30:00,192.99,193.5,192.96,193.48,102378.0,187.4412,187.9365,187.412,187.9171,102378.0
2024-03-19 10:40:00,193.48,193.64,193.4,193.53,79733.0,187.9171,188.0725,187.8394,187.9657,79733.0
2024-03-19 10:50:00,193.51,193.55,193.25,193.44,92438.0,187.9462,187.9851,187.6937,187.8782,92438.0
2024-03-19 11:00:00,193.44,193.57,193.32,193.54,95536.0,187.8782,188.0045,187.7617,187.9754,95536.0
2024-03-19 11:10:00,193.54,193.72,193.5,193.57,86267.0,187.9754,188.1502,187.9365,188.0045,86267.0
2024-03-19 11:20:00,193.56,193.71,193.53,193.64,64859.0,187.9948,188.1405,187.9657,188.0725,64859.0
2024-03-19 11:30:00,193.65,193.79,193.58,193.67,77254.0,188.0822,188.2182,188.0142,188.1016,77254.0
2024-03-19 11:40:00,193.68,193.84,193.59,193.8,94878.0,188.1113,188.2667,188.0239,188.2279,94878.0
2024-03-19 11:50:00,193.8,193.93,193.66,193.77,123421.0,188.2279,188.3542,188.0919,188.1988,123421.0
2024-03-19 12:00:00,193.76,193.78,193.14,193.19,132620.0,188.189,188.2085,187.5869,187.6354,132620.0
2024-03-19 12:10:00,193.2,193.33,192.89,193.04,123034.0,187.6451,187.7714,187.3441,187.4897,123034.0
2024-03-19 12:20:00,193.02,193.29,192.9,193.12,105431.0,187.4703,187.7326,187.3538,187.5674,105431.0
2024-03-19 12:30:00,193.14,193.33,193.1,193.31,90604.0,187.5869,187.7714,187.548,187.752,90604.0
2024-03-19 12:40:00,193.34,193.49,193.28,193.46,47920.0,187.7811,187.9268,187.7228,187.8977,47920.0
2024-03-19 12:50:00,193.5,193.58,193.36,193.42,75826.0,187.9365,188.0142,187.8005,187.8588,75826.0
2024-03-19 13:00:00,193.42,193.6,193.27,193.38,125685.0,187.8588,188.0336,187.7131,187.82,125685.0
2024-03-19 13:10:00,193.4,193.43,193.19,193.26,52647.0,187.8394,187.8685,187.6354,187.7034,52647.0
2024-03-19 13:20:00,193.31,193.38,193.22,193.37,61336.0,187.752,187.82,187.6646,187.8103,61336.0
2024-03-19 13:30:00,193.38,193.52,193.29,193.29,70701.0,187.82,187.9559,187.7326,187.7326,70701.0
2024-03-19 13:40:00,193.28,193.29,193.06,193.13,47532.0,187.7228,187.7326,187.5092,187.5772,47532.0
2024-03-19 13:50:00,193.12,193.21,193.06,193.16,54473.0,187.5674,187.6549,187.5092,187.6063,54473.0
2024-03-19 14:00:00,193.15,193.23,193.02,193.15,50207.0,187.5966,187.6743,187.4703,187.5966,50207.0
2024-03-19 14:10:00,193.15,193.15,192.95,192.98,46218.0,187.5966,187.5966,187.4023,187.4315,46218.0
2024-03-19 14:20:00,192.97,193.23,192.95,193.2,42557.0,187.4218,187.6743,187.4023,187.6451,42557.0
2024-03-19 14:30:00,193.2,193.27,193.14,193.27,33850.0,187.6451,187.7131,187.5869,187.7131,33850.0
2024-03-19 14:40:00,193.28,193.44,193.25,193.36,55932.0,187.7228,187.8782,187.6937,187.8005,55932.0
2024-03-19 14:50:00,193.38,193.39,193.1,193.17,73598.0,187.82,187.8297,187.548,187.616,73598.0
2024-03-19 15:00:00,193.17,193.38,193.12,193.37,113234.0,187.616,187.82,187.5674,187.8103,113234.0
2024-03-19 15:10:00,193.35,193.62,193.29,193.59,137747.0,187.7908,188.0531,187.7326,188.0239,137747.0
2024-03-19 15:20:00,193.59,193.66,193.37,193.4,73397.0,188.0239,188.0919,187.8103,187.8394,73397.0
2024-03-19 15:30:00,193.38,193.56,193.23,193.5,98086.0,187.82,187.9948,187.6743,187.9365,98086.0
2024-03-19 15:40:00,193.49,193.65,193.37,193.51,177886.0,187.9268,188.0822,187.8103,187.9462,177886.0
2024-03-19 15:50:00,193.49,193.9,193.39,193.82,383175.0,187.9268,188.325,187.8297,188.2473,383175.0
2024-03-20 09:30:00,194.19,194.5,193.61,194.19,256379.0,188.6067,188.9078,188.0434,188.6067,256379.0
2024-03-20 09:40:00,194.19,194.73,194.15,194.59,106338.0,188.6067,189.1312,188.5678,188.9952,106338.0
2024-03-20 09:50:00,194.61,194.62,194.24,194.56,97444.0,189.0146,189.0243,188.6552,188.966,97444.0
2024-03-20 10:00:00,194.55,194.86,194.47,194.83,104789.0,188.9563,189.2574,188.8786,189.2283,104789.0
2024-03-20 10:10:00,194.83,194.97,194.66,194.94,104161.0,189.2283,189.3643,189.0632,189.3351,104161.0
2024-03-20 10:20:00,194.92,195.09,194.79,195.08,122925.0,189.3157,189.4808,189.1894,189.4711,122925.0
2024-03-20 10:30:00,195.09,195.13,194.91,195.12,89326.0,189.4808,189.5197,189.306,189.5099,89326.0
2024-03-20 10:40:00,195.13,195.45,195.09,195.41,91048.0,189.5197,189.8305,189.4808,189.7916,91048.0
2024-03-20 10:50:00,195.41,195.46,195.22,195.29,86833.0,189.7916,189.8402,189.6071,189.6751,86833.0
2024-03-20 11:00:00,195.3,195.38,195.13,195.28,78125.0,189.6848,189.7625,189.5197,189.6653,78125.0
2024-03-20 11:10:00,195.27,195.59,195.27,195.49,79032.0,189.6556,189.9664,189.6556,189.8693,79032.0
2024-03-20 11:20:00,195.51,195.51,195.06,195.13,81859.0,189.8887,189.8887,189.4517,189.5197,81859.0
2024-03-20 11:30:00,195.13,195.31,195.02,195.08,77646.0,189.5197,189.6945,189.4128,189.4711,77646.0
2024-03-20 11:40:00,195.09,195.3,195.03,195.23,58561.0,189.4808,189.6848,189.4225,189.6168,58561.0
2024-03-20 11:50:00,195.25,195.33,195.2,195.27,62625.0,189.6362,189.7139,189.5876,189.6556,62625.0
2024-03-20 12:00:00,195.26,195.32,194.96,195.05,107248.0,189.6459,189.7042,189.3545,189.442,107248.0
2024-03-20 12:10:00,195.05,195.34,195.05,195.32,61902.0,189.442,189.7236,189.442,189.7042,61902.0
2024-03-20 12:20:00,195.29,195.38,195.12,195.14,59537.0,189.6751,189.7625,189.5099,189.5294,59537.0
2024-03-20 12:30:00,195.13,195.21,194.93,194.94,73313.0,189.5197,189.5974,189.3254,189.3351,73313.0
2024-03-20 12:40:00,194.94,195.13,194.91,195.07,45165.0,189.3351,189.5197,189.306,189.4614,45165.0
2024-03-20 12:50:00,195.08,195.16,194.96,194.99,47254.0,189.4711,189.5488,189.3545,189.3837,47254.0
2024-03-20 13:00:00,194.97,194.99,194.71,194.75,57482.0,189.3643,189.3837,189.1117,189.1506,57482.0
2024-03-20 13:10:00,194.74,194.78,194.53,194.63,60465.0,189.1409,189.1797,188.9369,189.034,60465.0
2024-03-20 13:20:00,194.64,194.69,194.51,194.65,36929.0,189.0437,189.0923,188.9175,189.0535,36929.0
2024-03-20 13:30:00,194.66,194.69,194.5,194.55,54729.0,189.0632,189.0923,188.9078,188.9563,54729.0
2024-03-20 13:40:00,194.56,194.72,194.43,194.71,54683.0,188.966,189.1214,188.8398,189.1117,54683.0
2024-03-20 13:50:00,194.7,194.76,194.41,194.42,47189.0,189.102,189.1603,188.8204,188.8301,47189.0
2024-03-20 14:00:00,194.44,195.32,194.43,194.72,142644.0,188.8495,189.7042,188.8398,189.1214,142644.0
2024-03-20 14:10:00,194.77,195.06,194.54,194.65,78062.0,189.17,189.4517,188.9466,189.0535,78062.0
2024-03-20 14:20:00,194.67,195.07,194.64,195.06,71281.0,189.0729,189.4614,189.0437,189.4517,71281.0
2024-03-20 14:30:00,195.1,195.25,194.5,195.15,108886.0,189.4905,189.6362,188.9078,189.5391,108886.0
2024-03-20 14:40:00,195.14,195.87,194.99,195.87,148471.0,189.5294,190.2384,189.3837,190.2384,148471.0
2024-03-20 14:50:00,195.85,195.97,195.43,195.74,109594.0,190.219,190.3355,189.811,190.1121,109594.0
2024-03-20 15:00:00,195.75,196.31,195.75,196.22,116600.0,190.1218,190.6657,190.1218,190.5783,116600.0
2024-03-20 15:10:00,196.23,196.3,195.9,196.27,166417.0,190.588,190.656,190.2675,190.6269,166417.0
2024-03-20 15:20:00,196.27,196.34,195.9,196.24,139290.0,190.6269,190.6949,190.2675,190.5977,139290.0
2024-03-20 15:30:00,196.22,196.31,195.81,196.03,228650.0,190.5783,190.6657,190.1801,190.3938,228650.0
2024-03-20 15:40:00,196.04,196.56,196.03,196.26,235088.0,190.4035,190.9085,190.3938,190.6172,235088.0
2024-03-20 15:50:00,196.25,196.37,195.88,196.32,773264.0,190.6075,190.724,190.2481,190.6754,773264.0
2024-03-21 09:30:00,196.52,197.74,196.33,197.71,369705.0,190.8697,192.0546,190.6852,192.0255,369705.0
2024-03-21 09:40:00,197.74,198.23,197.69,197.92,179294.0,192.0546,192.5305,192.0061,192.2294,179294.0
2024-03-21 09:50:00,197.95,198.38,197.62,198.36,171162.0,192.2586,192.6762,191.9381,192.6568,171162.0
2024-03-21 10:00:00,198.33,198.67,198.14,198.54,233069.0,192.6277,192.9579,192.4431,192.8316,233069.0
2024-03-21 10:10:00,198.56,198.74,198.28,198.46,135238.0,192.851,193.0259,192.5791,192.7539,135238.0
2024-03-21 10:20:00,198.46,198.53,198.11,198.5,130396.0,192.7539,192.8219,192.414,192.7928,130396.0
2024-03-21 10:30:00,198.56,198.78,198.25,198.41,122495.0,192.851,193.0647,192.55,192.7054,122495.0
2024-03-21 10:40:00,198.43,198.62,198.2,198.5,119313.0,192.7248,192.9093,192.5014,192.7928,119313.0
2024-03-21 10:50:00,198.49,198.65,198.26,198.62,107179.0,192.7831,192.9385,192.5597,192.9093,107179.0
2024-03-21 11:00:00,198.59,198.66,198.12,198.3,109903.0,192.8802,192.9482,192.4237,192.5985,109903.0
2024-03-21 11:10:00,198.31,198.63,198.3,198.5,97635.0,192.6082,192.919,192.5985,192.7928,97635.0
2024-03-21 11:20:00,198.51,198.54,198.28,198.43,83127.0,192.8025,192.8316,192.5791,192.7248,83127.0
2024-03-21 11:30:00,198.43,198.82,198.42,198.81,139099.0,192.7248,193.1036,192.7151,193.0939,139099.0
2024-03-21 11:40:00,198.83,198.85,198.62,198.75,83735.0,193.1133,193.1327,192.9093,193.0356,83735.0
2024-03-21 11:50:00,198.74,198.93,198.59,198.8,96949.0,193.0259,193.2104,192.8802,193.0841,96949.0
2024-03-21 12:00:00,198.79,198.98,198.73,198.8,93344.0,193.0744,193.259,193.0162,193.0841,93344.0
2024-03-21 12:10:00,198.81,198.92,198.56,198.57,73842.0,193.0939,193.2007,192.851,192.8608,73842.0
2024-03-21 12:20:00,198.58,198.6,198.3,198.32,73453.0,192.8705,192.8899,192.5985,192.6179,73453.0
2024-03-21 12:30:00,198.3,198.38,198.03,198.28,126181.0,192.5985,192.6762,192.3363,192.5791,126181.0
2024-03-21 12:40:00,198.28,198.52,198.19,198.52,56072.0,192.5791,192.8122,192.4917,192.8122,56072.0
2024-03-21 12:50:00,198.53,198.68,198.4,198.66,80533.0,192.8219,192.9676,192.6956,192.9482,80533.0
2024-03-21 13:00:00,198.66,198.72,198.42,198.57,75524.0,192.9482,193.0064,192.7151,192.8608,75524.0
2024-03-21 13:10:00,198.56,198.82,198.56,198.69,62727.0,192.851,193.1036,192.851,192.9773,62727.0
2024-03-21 13:20:00,198.68,198.77,198.54,198.66,65676.0,192.9676,193.055,192.8316,192.9482,65676.0
2024-03-21 13:30:00,198.67,198.68,198.47,198.56,69883.0,192.9579,192.9676,192.7636,192.851,69883.0
2024-03-21 13:40:00,198.55,198.65,198.47,198.52,46043.0,192.8413,192.9385,192.7636,192.8122,46043.0
2024-03-21 13:50:00,198.53,198.54,198.28,198.37,78514.0,192.8219,192.8316,192.5791,192.6665,78514.0
2024-03-21 14:00:00,198.37,198.61,198.37,198.49,61886.0,192.6665,192.8996,192.6665,192.7831,61886.0
2024-03-21 14:10:00,198.5,198.52,198.31,198.43,68864.0,192.7928,192.8122,192.6082,192.7248,68864.0
2024-03-21 14:20:00,198.46,198.58,198.43,198.5,61628.0,192.7539,192.8705,192.7248,192.7928,61628.0
2024-03-21 14:30:00,198.51,198.59,198.42,198.56,83390.0,192.8025,192.8802,192.7151,192.851,83390.0
2024-03-21 14:40:00,198.57,198.66,198.5,198.52,110172.0,192.8608,192.9482,192.7928,192.8122,110172.0
2024-03-21 14:50:00,198.51,198.56,198.41,198.52,70366.0,192.8025,192.851,192.7054,192.8122,70366.0
2024-03-21 15:00:00,198.59,198.81,198.51,198.78,93135.0,192.8802,193.0939,192.8025,193.0647,93135.0
2024-03-21 15:10:00,198.78,198.82,198.55,198.79,110017.0,193.0647,193.1036,192.8413,193.0744,110017.0
2024-03-21 15:20:00,198.8,198.85,198.61,198.76,96610.0,193.0841,193.1327,192.8996,193.0453,96610.0
2024-03-21 15:30:00,198.78,198.96,198.7,198.82,128088.0,193.0647,193.2395,192.987,193.1036,128088.0
2024-03-21 15:40:00,198.83,199.2,198.82,199.18,239622.0,193.1133,193.4726,193.1036,193.4532,239622.0
2024-03-21 15:50:00,199.2,199.43,199.0,199.05,547397.0,193.4726,193.696,193.2784,193.327,547397.0
2024-03-22 09:30:00,199.01,200.48,198.99,199.36,333401.0,193.2881,194.7158,193.2687,193.628,333401.0
2024-03-22 09:40:00,199.35,199.42,199.0,199.24,98539.0,193.6183,193.6863,193.2784,193.5115,98539.0
2024-03-22 09:50:00,199.24,199.49,198.87,198.95,158261.0,193.5115,193.7543,193.1521,193.2298,158261.0
2024-03-22 10:00:00,198.96,199.02,198.55,198.77,112019.0,193.2395,193.2978,192.8413,193.055,112019.0
2024-03-22 10:10:00,198.75,198.91,198.5,198.58,99840.0,193.0356,193.191,192.7928,192.8705,99840.0
2024-03-22 10:20:00,198.59,198.64,198.34,198.53,69582.0,192.8802,192.9287,192.6374,192.8219,69582.0
2024-03-22 10:30:00,198.55,198.76,198.43,198.75,70265.0,192.8413,193.0453,192.7248,193.0356,70265.0
2024-03-22 10:40:00,198.76,198.76,198.28,198.36,75809.0,193.0453,193.0453,192.5791,192.6568,75809.0
2024-03-22 10:50:00,198.39,198.46,198.25,198.36,80046.0,192.6859,192.7539,192.55,192.6568,80046.0
2024-03-22 11:00:00,198.36,198.53,198.22,198.26,78853.0,192.6568,192.8219,192.5208,192.5597,78853.0
2024-03-22 11:10:00,198.27,198.38,198.17,198.34,96845.0,192.5694,192.6762,192.4723,192.6374,96845.0
2024-03-22 11:20:00,198.36,198.39,198.12,198.12,80104.0,192.6568,192.6859,192.4237,192.4237,80104.0
2024-03-22 11:30:00,198.12,198.2,197.86,197.92,110130.0,192.4237,192.5014,192.1712,192.2294,110130.0
2024-03-22 11:40:00,197.91,197.97,197.67,197.69,88539.0,192.2197,192.278,191.9866,192.0061,88539.0
2024-03-22 11:50:00,197.7,197.88,197.69,197.79,92380.0,192.0158,192.1906,192.0061,192.1032,92380.0
2024-03-22 12:00:00,197.81,197.83,197.4,197.41,87696.0,192.1226,192.142,191.7244,191.7341,87696.0
2024-03-22 12:10:00,197.41,197.48,197.24,197.31,91336.0,191.7341,191.8021,191.569,191.637,91336.0
2024-03-22 12:20:00,197.32,197.55,197.27,197.45,66568.0,191.6467,191.8701,191.5981,191.773,66568.0
2024-03-22 12:30:00,197.46,197.62,197.27,197.59,70123.0,191.7827,191.9381,191.5981,191.9089,70123.0
2024-03-22 12:40:00,197.59,197.91,197.59,197.86,83191.0,191.9089,192.2197,191.9089,192.1712,83191.0
2024-03-22 12:50:00,197.85,197.92,197.73,197.88,67894.0,192.1615,192.2294,192.0449,192.1906,67894.0
2024-03-22 13:00:00,197.86,197.86,197.71,197.74,41348.0,192.1712,192.1712,192.0255,192.0546,41348.0
2024-03-22 13:10:00,197.72,197.76,197.57,197.7,39453.0,192.0352,192.074,191.8895,192.0158,39453.0
2024-03-22 13:20:00,197.68,197.79,197.61,197.62,50516.0,191.9963,192.1032,191.9284,191.9381,50516.0
2024-03-22 13:30:00,197.61,197.77,197.61,197.68,70111.0,191.9284,192.0838,191.9284,191.9963,70111.0
2024-03-22 13:40:00,197.68,197.97,197.68,197.83,60662.0,191.9963,192.278,191.9963,192.142,60662.0
2024-03-22 13:50:00,197.82,197.92,197.8,197.9,56741.0,192.1323,192.2294,192.1129,192.21,56741.0
2024-03-22 14:00:00,197.89,197.9,197.69,197.71,42521.0,192.2003,192.21,192.0061,192.0255,42521.0
2024-03-22 14:10:00,197.72,197.89,197.6,197.63,57994.0,192.0352,192.2003,191.9186,191.9478,57994.0
2024-03-22 14:20:00,197.66,197.76,197.46,197.67,123689.0,191.9769,192.074,191.7827,191.9866,123689.0
2024-03-22 14:30:00,197.68,197.68,197.44,197.54,73509.0,191.9963,191.9963,191.7632,191.8604,73509.0
2024-03-22 14:40:00,197.54,197.54,197.34,197.39,62790.0,191.8604,191.8604,191.6661,191.7147,62790.0
2024-03-22 14:50:00,197.39,197.64,197.38,197.57,64988.0,191.7147,191.9575,191.705,191.8895,64988.0
2024-03-22 15:00:00,197.57,197.62,197.47,197.52,53798.0,191.8895,191.9381,191.7924,191.8409,53798.0
2024-03-22 15:10:00,197.52,197.53,196.96,197.17,113787.0,191.8409,191.8507,191.297,191.501,113787.0
2024-03-22 15:20:00,197.17,197.38,197.09,197.38,67168.0,191.501,191.705,191.4233,191.705,67168.0
2024-03-22 15:30:00,197.38,197.47,197.07,197.19,123879.0,191.705,191.7924,191.4039,191.5204,123879.0
2024-03-22 15:40:00,197.2,197.5,197.07,197.43,156821.0,191.5301,191.8215,191.4039,191.7535,156821.0
2024-03-22 15:50:00,197.44,197.5,196.54,196.59,504706.0,191.7632,191.8215,190.8891,190.9377,504706.0
2024-03-25 09:30:00,196.6,196.94,195.74,196.63,317955.0,190.9474,191.2776,190.1121,190.9765,317955.0
2024-03-25 09:40:00,196.64,196.65,195.26,195.41,157079.0,190.9862,190.996,189.6459,189.7916,157079.0
2024-03-25 09:50:00,195.4,195.81,195.21,195.45,207310.0,189.7819,190.1801,189.5974,189.8305,207310.0
2024-03-25 10:00:00,195.46,195.85,195.35,195.63,140740.0,189.8402,190.219,189.7333,190.0053,140740.0
2024-03-25 10:10:00,195.63,196.02,195.54,195.68,62684.0,190.0053,190.3841,189.9179,190.0538,62684.0
2024-03-25 10:20:00,195.66,196.05,195.64,195.91,74671.0,190.0344,190.4132,190.015,190.2772,74671.0
2024-03-25 10:30:00,195.92,196.21,195.63,195.72,92603.0,190.2869,190.5686,190.0053,190.0927,92603.0
2024-03-25 10:40:00,195.7,195.87,195.62,195.86,67468.0,190.0733,190.2384,189.9956,190.2287,67468.0
2024-03-25 10:50:00,195.87,195.95,195.71,195.72,63379.0,190.2384,190.3161,190.083,190.0927,63379.0
2024-03-25 11:00:00,195.73,195.74,195.41,195.54,112163.0,190.1024,190.1121,189.7916,189.9179,112163.0
2024-03-25 11:10:00,195.53,195.68,195.32,195.65,89986.0,189.9082,190.0538,189.7042,190.0247,89986.0
2024-03-25 11:20:00,195.66,195.79,195.52,195.72,70533.0,190.0344,190.1607,189.8984,190.0927,70533.0
2024-03-25 11:30:00,195.72,195.84,195.57,195.81,59738.0,190.0927,190.2092,189.947,190.1801,59738.0
2024-03-25 11:40:00,195.79,195.88,195.6,195.6,57904.0,190.1607,190.2481,189.9761,189.9761,57904.0
2024-03-25 11:50:00,195.59,195.72,195.59,195.62,54171.0,189.9664,190.0927,189.9664,189.9956,54171.0
2024-03-25 12:00:00,195.61,195.72,195.41,195.67,78947.0,189.9859,190.0927,189.7916,190.0441,78947.0
2024-03-25 12:10:00,195.66,195.67,195.5,195.57,68380.0,190.0344,190.0441,189.879,189.947,68380.0
2024-03-25 12:20:00,195.58,195.67,195.5,195.51,52369.0,189.9567,190.0441,189.879,189.8887,52369.0
2024-03-25 12:30:00,195.51,195.51,195.33,195.37,76301.0,189.8887,189.8887,189.7139,189.7528,76301.0
2024-03-25 12:40:00,195.37,195.4,195.16,195.17,96392.0,189.7528,189.7819,189.5488,189.5585,96392.0
2024-03-25 12:50:00,195.16,195.18,194.94,194.98,111194.0,189.5488,189.5682,189.3351,189.374,111194.0
2024-03-25 13:00:00,195.0,195.09,194.87,195.07,117576.0,189.3934,189.4808,189.2671,189.4614,117576.0
2024-03-25 13:10:00,195.07,195.14,194.64,194.78,149992.0,189.4614,189.5294,189.0437,189.1797,149992.0
2024-03-25 13:20:00,194.82,194.97,194.69,194.88,69029.0,189.2186,189.3643,189.0923,189.2768,69029.0
2024-03-25 13:30:00,194.89,194.93,194.75,194.76,73714.0,189.2866,189.3254,189.1506,189.1603,73714.0
2024-03-25 13:40:00,194.76,194.9,194.74,194.77,66463.0,189.1603,189.2963,189.1409,189.17,66463.0
2024-03-25 13:50:00,194.78,194.81,194.61,194.79,75351.0,189.1797,189.2089,189.0146,189.1894,75351.0
2024-03-25 14:00:00,194.77,194.81,194.57,194.68,88586.0,189.17,189.2089,188.9758,189.0826,88586.0
2024-03-25 14:10:00,194.68,194.73,194.62,194.67,97645.0,189.0826,189.1312,189.0243,189.0729,97645.0
2024-03-25 14:20:00,194.69,195.01,194.66,194.95,81129.0,189.0923,189.4031,189.0632,189.3448,81129.0
2024-03-25 14:30:00,194.98,194.98,194.8,194.89,62372.0,189.374,189.374,189.1991,189.2866,62372.0
2024-03-25 14:40:00,194.91,194.95,194.8,194.81,51426.0,189.306,189.3448,189.1991,189.2089,51426.0
2024-03-25 14:50:00,194.81,194.88,194.7,194.7,62648.0,189.2089,189.2768,189.102,189.102,62648.0
2024-03-25 15:00:00,194.71,194.72,194.51,194.51,107429.0,189.1117,189.1214,188.9175,188.9175,107429.0
2024-03-25 15:10:00,194.51,194.53,194.36,194.51,117727.0,188.9175,188.9369,188.7718,188.9175,117727.0
2024-03-25 15:20:00,194.51,194.56,194.41,194.51,111820.0,188.9175,188.966,188.8204,188.9175,111820.0
2024-03-25 15:30:00,194.53,194.75,194.45,194.73,152504.0,188.9369,189.1506,188.8592,189.1312,152504.0
2024-03-25 15:40:00,194.75,194.94,194.61,194.64,124682.0,189.1506,189.3351,189.0146,189.0437,124682.0
2024-03-25 15:50:00,194.65,194.88,194.49,194.83,423150.0,189.0535,189.2768,188.8981,189.2283,423150.0
2024-03-26 09:30:00,194.59,194.92,194.05,194.87,218050.0,188.9952,189.3157,188.4707,189.2671,218050.0
2024-03-26 09:40:00,194.87,195.36,194.8,195.35,85621.0,189.2671,189.743,189.1991,189.7333,85621.0
2024-03-26 09:50:00,195.36,195.43,195.1,195.37,55984.0,189.743,189.811,189.4905,189.7528,55984.0
2024-03-26 10:00:00,195.37,195.42,194.99,195.22,67539.0,189.7528,189.8013,189.3837,189.6071,67539.0
2024-03-26 10:10:00,195.24,195.57,195.21,195.37,96313.0,189.6265,189.947,189.5974,189.7528,96313.0
2024-03-26 10:20:00,195.35,195.8,195.34,195.8,74019.0,189.7333,190.1704,189.7236,190.1704,74019.0
2024-03-26 10:30:00,195.78,195.85,195.71,195.84,46955.0,190.151,190.219,190.083,190.2092,46955.0
2024-03-26 10:40:00,195.83,196.02,195.69,195.73,69006.0,190.1995,190.3841,190.0636,190.1024,69006.0
2024-03-26 10:50:00,195.74,196.03,195.74,195.99,54011.0,190.1121,190.3938,190.1121,190.3549,54011.0
2024-03-26 11:00:00,196.02,196.11,195.95,196.1,54242.0,190.3841,190.4715,190.3161,190.4618,54242.0
2024-03-26 11:10:00,196.11,196.11,195.83,195.85,43918.0,190.4715,190.4715,190.1995,190.219,43918.0
2024-03-26 11:20:00,195.88,195.89,195.7,195.81,41433.0,190.2481,190.2578,190.0733,190.1801,41433.0
2024-03-26 11:30:00,195.8,195.8,195.53,195.67,46846.0,190.1704,190.1704,189.9082,190.0441,46846.0
2024-03-26 11:40:00,195.67,195.71,195.5,195.63,43836.0,190.0441,190.083,189.879,190.0053,43836.0
2024-03-26 11:50:00,195.62,195.85,195.62,195.82,39170.0,189.9956,190.219,189.9956,190.1898,39170.0
2024-03-26 12:00:00,195.82,195.84,195.63,195.73,39227.0,190.1898,190.2092,190.0053,190.1024,39227.0
2024-03-26 12:10:00,195.73,195.8,195.6,195.73,46417.0,190.1024,190.1704,189.9761,190.1024,46417.0
2024-03-26 12:20:00,195.73,196.08,195.73,196.05,56848.0,190.1024,190.4423,190.1024,190.4132,56848.0
2024-03-26 12:30:00,196.07,196.11,195.86,196.0,48665.0,190.4326,190.4715,190.2287,190.3646,48665.0
2024-03-26 12:40:00,196.0,196.18,196.0,196.16,70671.0,190.3646,190.5395,190.3646,190.52,70671.0
2024-03-26 12:50:00,196.16,196.2,196.09,196.17,37452.0,190.52,190.5589,190.4521,190.5298,37452.0
2024-03-26 13:00:00,196.17,196.24,196.07,196.21,69722.0,190.5298,190.5977,190.4326,190.5686,69722.0
2024-03-26 13:10:00,196.23,196.23,196.06,196.09,39470.0,190.588,190.588,190.4229,190.4521,39470.0
2024-03-26 13:20:00,196.08,196.32,196.05,196.31,42320.0,190.4423,190.6754,190.4132,190.6657,42320.0
2024-03-26 13:30:00,196.32,196.5,196.29,196.41,81032.0,190.6754,190.8503,190.6463,190.7629,81032.0
2024-03-26 13:40:00,196.4,196.55,196.35,196.39,71528.0,190.7531,190.8988,190.7046,190.7434,71528.0
2024-03-26 13:50:00,196.4,196.48,196.33,196.41,48961.0,190.7531,190.8308,190.6852,190.7629,48961.0
2024-03-26 14:00:00,196.41,196.51,196.34,196.35,43876.0,190.7629,190.86,190.6949,190.7046,43876.0
2024-03-26 14:10:00,196.34,196.42,196.17,196.34,49093.0,190.6949,190.7726,190.5298,190.6949,49093.0
2024-03-26 14:20:00,196.33,196.34,196.22,196.27,36600.0,190.6852,190.6949,190.5783,190.6269,36600.0
2024-03-26 14:30:00,196.28,196.42,196.24,196.28,42433.0,190.6366,190.7726,190.5977,190.6366,42433.0
2024-03-26 14:40:00,196.26,196.41,196.23,196.37,43251.0,190.6172,190.7629,190.588,190.724,43251.0
2024-03-26 14:50:00,196.39,196.47,196.35,196.43,43469.0,190.7434,190.8211,190.7046,190.7823,43469.0
2024-03-26 15:00:00,196.41,196.6,196.36,196.58,39444.0,190.7629,190.9474,190.7143,190.928,39444.0
2024-03-26 15:10:00,196.58,196.66,196.51,196.54,67931.0,190.928,191.0057,190.86,190.8891,67931.0
2024-03-26 15:20:00,196.55,196.62,196.19,196.24,74256.0,190.8988,190.9668,190.5492,190.5977,74256.0
2024-03-26 15:30:00,196.25,196.25,195.98,195.98,69011.0,190.6075,190.6075,190.3452,190.3452,69011.0
2024-03-26 15:40:00,196.0,196.07,195.61,195.65,181089.0,190.3646,190.4326,189.9859,190.0247,181089.0
2024-03-26 15:50:00,195.64,195.91,195.5,195.76,652612.0,190.015,190.2772,189.879,190.1315,652612.0
2024-03-27 09:30:00,196.5,197.38,196.38,197.12,264279.0,190.8503,191.705,190.7337,191.4524,264279.0
2024-03-27 09:40:00,197.12,197.18,196.7,196.89,93844.0,191.4524,191.5107,191.0445,191.2291,93844.0
2024-03-27 09:50:00,196.92,197.24,196.83,197.16,90729.0,191.2582,191.569,191.1708,191.4913,90729.0
2024-03-27 10:00:00,197.16,197.25,196.93,197.21,86902.0,191.4913,191.5787,191.2679,191.5399,86902.0
2024-03-27 10:10:00,197.2,197.4,197.04,197.28,85495.0,191.5301,191.7244,191.3747,191.6078,85495.0
2024-03-27 10:20:00,197.28,197.28,196.63,196.69,76152.0,191.6078,191.6078,190.9765,191.0348,76152.0
2024-03-27 10:30:00,196.71,197.02,196.71,196.79,60411.0,191.0542,191.3553,191.0542,191.1319,60411.0
2024-03-27 10:40:00,196.8,196.94,196.69,196.73,70511.0,191.1416,191.2776,191.0348,191.0737,70511.0
2024-03-27 10:50:00,196.74,196.75,196.52,196.65,80776.0,191.0834,191.0931,190.8697,190.996,80776.0
2024-03-27 11:00:00,196.66,197.02,196.63,196.95,60357.0,191.0057,191.3553,190.9765,191.2873,60357.0
2024-03-27 11:10:00,196.99,197.2,196.89,197.2,73980.0,191.3262,191.5301,191.2291,191.5301,73980.0
2024-03-27 11:20:00,197.19,197.49,197.03,197.48,87318.0,191.5204,191.8118,191.365,191.8021,87318.0
2024-03-27 11:30:00,197.48,197.88,197.43,197.85,124462.0,191.8021,192.1906,191.7535,192.1615,124462.0
2024-03-27 11:40:00,197.83,197.87,197.45,197.64,79488.0,192.142,192.1809,191.773,191.9575,79488.0
2024-03-27 11:50:00,197.64,197.67,197.38,197.39,79312.0,191.9575,191.9866,191.705,191.7147,79312.0
2024-03-27 12:00:00,197.41,197.46,197.22,197.24,67406.0,191.7341,191.7827,191.5496,191.569,67406.0
2024-03-27 12:10:00,197.25,197.33,196.88,196.94,67460.0,191.5787,191.6564,191.2193,191.2776,67460.0
2024-03-27 12:20:00,196.95,197.05,196.84,196.91,55169.0,191.2873,191.3845,191.1805,191.2485,55169.0
2024-03-27 12:30:00,196.92,197.38,196.91,197.2,60690.0,191.2582,191.705,191.2485,191.5301,60690.0
2024-03-27 12:40:00,197.23,197.45,197.22,197.44,50613.0,191.5593,191.773,191.5496,191.7632,50613.0
2024-03-27 12:50:00,197.43,197.59,197.37,197.55,49292.0,191.7535,191.9089,191.6953,191.8701,49292.0
2024-03-27 13:00:00,197.55,197.68,197.49,197.54,45156.0,191.8701,191.9963,191.8118,191.8604,45156.0
2024-03-27 13:10:00,197.55,197.75,197.53,197.73,61682.0,191.8701,192.0643,191.8507,192.0449,61682.0
2024-03-27 13:20:00,197.72,197.89,197.68,197.73,65208.0,192.0352,192.2003,191.9963,192.0449,65208.0
2024-03-27 13:30:00,197.73,197.73,197.52,197.55,57028.0,192.0449,192.0449,191.8409,191.8701,57028.0
2024-03-27 13:40:00,197.55,197.65,197.51,197.64,36124.0,191.8701,191.9672,191.8312,191.9575,36124.0
2024-03-27 13:50:00,197.65,197.65,197.47,197.54,38790.0,191.9672,191.9672,191.7924,191.8604,38790.0
2024-03-27 14:00:00,197.54,197.65,197.47,197.62,43935.0,191.8604,191.9672,191.7924,191.9381,43935.0
2024-03-27 14:10:00,197.65,197.92,197.62,197.9,57102.0,191.9672,192.2294,191.9381,192.21,57102.0
2024-03-27 14:20:00,197.89,198.12,197.89,198.0,86013.0,192.2003,192.4237,192.2003,192.3071,86013.0
2024-03-27 14:30:00,198.01,198.14,197.92,197.93,55396.0,192.3169,192.4431,192.2294,192.2392,55396.0
2024-03-27 14:40:00,197.96,198.03,197.92,197.95,61930.0,192.2683,192.3363,192.2294,192.2586,61930.0
2024-03-27 14:50:00,197.94,198.05,197.89,197.95,46666.0,192.2489,192.3557,192.2003,192.2586,46666.0
2024-03-27 15:00:00,197.95,198.0,197.82,197.92,52437.0,192.2586,192.3071,192.1323,192.2294,52437.0
2024-03-27 15:10:00,197.93,198.03,197.81,198.0,58025.0,192.2392,192.3363,192.1226,192.3071,58025.0
2024-03-27 15:20:00,198.0,198.36,197.98,198.36,139724.0,192.3071,192.6568,192.2877,192.6568,139724.0
2024-03-27 15:30:00,198.37,198.98,198.34,198.91,202127.0,192.6665,193.259,192.6374,193.191,202127.0
2024-03-27 15:40:00,198.89,199.23,198.83,199.12,279672.0,193.1716,193.5018,193.1133,193.3949,279672.0
2024-03-27 15:50:00,199.15,199.6,199.1,199.51,739051.0,193.4241,193.8611,193.3755,193.7737,739051.0
2024-03-28 09:30:00,199.31,200.38,199.0,199.43,457447.0,193.5795,194.6187,193.2784,193.696,457447.0
2024-03-28 09:40:00,199.35,199.65,199.07,199.08,197313.0,193.6183,193.9097,193.3464,193.3561,197313.0
2024-03-28 09:50:00,199.06,199.12,198.54,198.9,128372.0,193.3367,193.3949,192.8316,193.1813,128372.0
2024-03-28 10:00:00,198.92,199.06,198.67,198.88,83531.0,193.2007,193.3367,192.9579,193.1618,83531.0
2024-03-28 10:10:00,198.9,199.47,198.88,199.19,88105.0,193.1813,193.7349,193.1618,193.4629,88105.0
2024-03-28 10:20:00,199.18,199.47,199.1,199.38,54287.0,193.4532,193.7349,193.3755,193.6475,54287.0
2024-03-28 10:30:00,199.4,199.47,199.18,199.43,65646.0,193.6669,193.7349,193.4532,193.696,65646.0
2024-03-28 10:40:00,199.42,199.5,199.12,199.17,82077.0,193.6863,193.764,193.3949,193.4435,82077.0
2024-03-28 10:50:00,199.18,199.52,199.17,199.48,53376.0,193.4532,193.7834,193.4435,193.7446,53376.0
2024-03-28 11:00:00,199.5,199.62,199.31,199.55,53799.0,193.764,193.8806,193.5795,193.8126,53799.0
2024-03-28 11:10:00,199.54,199.55,199.38,199.49,72327.0,193.8029,193.8126,193.6475,193.7543,72327.0
2024-03-28 11:20:00,199.47,199.63,199.37,199.62,54636.0,193.7349,193.8903,193.6378,193.8806,54636.0
2024-03-28 11:30:00,199.63,199.8,199.57,199.76,98185.0,193.8903,194.0554,193.832,194.0165,98185.0
2024-03-28 11:40:00,199.75,199.89,199.66,199.73,80985.0,194.0068,194.1428,193.9194,193.9874,80985.0
2024-03-28 11:50:00,199.71,199.79,199.5,199.62,51110.0,193.968,194.0457,193.764,193.8806,51110.0
2024-03-28 12:00:00,199.65,199.81,199.62,199.64,79752.0,193.9097,194.0651,193.8806,193.9,79752.0
2024-03-28 12:10:00,199.65,199.87,199.61,199.73,59414.0,193.9097,194.1234,193.8708,193.9874,59414.0
2024-03-28 12:20:00,199.7,199.81,199.65,199.78,51135.0,193.9583,194.0651,193.9097,194.036,51135.0
2024-03-28 12:30:00,199.78,199.83,199.5,199.81,64019.0,194.036,194.0845,193.764,194.0651,64019.0
2024-03-28 12:40:00,199.81,199.83,199.65,199.77,64216.0,194.0651,194.0845,193.9097,194.0262,64216.0
2024-03-28 12:50:00,199.78,199.95,199.73,199.93,45890.0,194.036,194.2011,193.9874,194.1816,45890.0
2024-03-28 13:00:00,199.94,199.98,199.85,199.9,52473.0,194.1914,194.2302,194.1039,194.1525,52473.0
2024-03-28 13:10:00,199.9,199.95,199.74,199.83,40605.0,194.1525,194.2011,193.9971,194.0845,40605.0
2024-03-28 13:20:00,199.81,199.87,199.73,199.85,35615.0,194.0651,194.1234,193.9874,194.1039,35615.0
2024-03-28 13:30:00,199.83,199.92,199.71,199.82,44865.0,194.0845,194.1719,193.968,194.0748,44865.0
2024-03-28 13:40:00,199.82,199.91,199.69,199.85,54641.0,194.0748,194.1622,193.9485,194.1039,54641.0
2024-03-28 13:50:00,199.84,200.07,199.81,200.06,91607.0,194.0942,194.3176,194.0651,194.3079,91607.0
2024-03-28 14:00:00,200.07,200.41,200.04,200.34,150072.0,194.3176,194.6478,194.2885,194.5799,150072.0
2024-03-28 14:10:00,200.35,200.38,200.06,200.06,97778.0,194.5896,194.6187,194.3079,194.3079,97778.0
2024-03-28 14:20:00,200.07,200.31,200.06,200.22,67327.0,194.3176,194.5507,194.3079,194.4633,67327.0
2024-03-28 14:30:00,200.23,200.23,200.03,200.17,69118.0,194.473,194.473,194.2788,194.4147,69118.0
2024-03-28 14:40:00,200.17,200.19,199.91,200.09,145955.0,194.4147,194.4342,194.1622,194.337,145955.0
2024-03-28 14:50:00,200.09,200.41,200.08,200.36,110741.0,194.337,194.6478,194.3273,194.5993,110741.0
2024-03-28 15:00:00,200.36,200.5,200.17,200.38,113765.0,194.5993,194.7353,194.4147,194.6187,113765.0
2024-03-28 15:10:00,200.39,200.58,200.34,200.42,149878.0,194.6284,194.813,194.5799,194.6576,149878.0
2024-03-28 15:20:00,200.42,200.7,200.4,200.65,150412.0,194.6576,194.9295,194.6381,194.8809,150412.0
2024-03-28 15:30:00,200.67,200.71,200.45,200.46,153772.0,194.9004,194.9392,194.6867,194.6964,153772.0
2024-03-28 15:40:00,200.47,200.65,200.36,200.51,155765.0,194.7061,194.8809,194.5993,194.745,155765.0
2024-03-28 15:50:00,200.53,200.72,200.28,200.28,536019.0,194.7644,194.9489,194.5216,194.5216,536019.0
2024-04-01 09:30:00,199.99,200.94,198.88,199.21,346965.0,194.2399,195.1626,193.1618,193.4824,346965.0
2024-04-01 09:40:00,199.2,199.7,198.99,199.46,206870.0,193.4726,193.9583,193.2687,193.7252,206870.0
2024-04-01 09:50:00,199.44,200.07,199.35,199.96,146377.0,193.7057,194.3176,193.6183,194.2108,146377.0
2024-04-01 10:00:00,199.95,199.95,199.22,199.51,123551.0,194.2011,194.2011,193.4921,193.7737,123551.0
2024-04-01 10:10:00,199.48,199.92,199.35,199.49,70502.0,193.7446,194.1719,193.6183,193.7543,70502.0
2024-04-01 10:20:00,199.49,199.67,199.39,199.53,64658.0,193.7543,193.9291,193.6572,193.7931,64658.0
2024-04-01 10:30:00,199.52,199.52,199.11,199.24,104743.0,193.7834,193.7834,193.3852,193.5115,104743.0
2024-04-01 10:40:00,199.28,199.58,199.17,199.38,69886.0,193.5503,193.8417,193.4435,193.6475,69886.0
2024-04-01 10:50:00,199.42,199.52,199.28,199.34,39624.0,193.6863,193.7834,193.5503,193.6086,39624.0
2024-04-01 11:00:00,199.38,199.69,199.37,199.51,67893.0,193.6475,193.9485,193.6378,193.7737,67893.0
2024-04-01 11:10:00,199.5,199.63,199.42,199.47,46811.0,193.764,193.8903,193.6863,193.7349,46811.0
2024-04-01 11:20:00,199.45,199.7,199.38,199.63,63460.0,193.7154,193.9583,193.6475,193.8903,63460.0
2024-04-01 11:30:00,199.62,199.66,199.34,199.43,45548.0,193.8806,193.9194,193.6086,193.696,45548.0
2024-04-01 11:40:00,199.43,199.52,199.29,199.34,42578.0,193.696,193.7834,193.5601,193.6086,42578.0
2024-04-01 11:50:00,199.34,199.38,199.07,199.1,43144.0,193.6086,193.6475,193.3464,193.3755,43144.0
2024-04-01 12:00:00,199.09,199.24,199.06,199.14,47933.0,193.3658,193.5115,193.3367,193.4144,47933.0
2024-04-01 12:10:00,199.15,199.35,199.07,199.35,79241.0,193.4241,193.6183,193.3464,193.6183,79241.0
2024-04-01 12:20:00,199.36,199.61,199.25,199.33,117894.0,193.628,193.8708,193.5212,193.5989,117894.0
2024-04-01 12:30:00,199.31,199.5,199.26,199.28,46151.0,193.5795,193.764,193.5309,193.5503,46151.0
2024-04-01 12:40:00,199.27,199.28,199.12,199.2,43454.0,193.5406,193.5503,193.3949,193.4726,43454.0
2024-04-01 12:50:00,199.17,199.22,199.04,199.12,54459.0,193.4435,193.4921,193.3172,193.3949,54459.0
2024-04-01 13:00:00,199.13,199.17,198.95,199.11,61957.0,193.4047,193.4435,193.2298,193.3852,61957.0
2024-04-01 13:10:00,199.09,199.12,198.81,198.83,46099.0,193.3658,193.3949,193.0939,193.1133,46099.0
2024-04-01 13:20:00,198.83,199.02,198.8,198.94,34833.0,193.1133,193.2978,193.0841,193.2201,34833.0
2024-04-01 13:30:00,198.94,199.06,198.92,198.92,46327.0,193.2201,193.3367,193.2007,193.2007,46327.0
2024-04-01 13:40:00,198.93,199.13,198.91,198.96,61345.0,193.2104,193.4047,193.191,193.2395,61345.0
2024-04-01 13:50:00,198.95,198.96,198.77,198.84,57029.0,193.2298,193.2395,193.055,193.123,57029.0
2024-04-01 14:00:00,198.84,198.93,198.74,198.81,72952.0,193.123,193.2104,193.0259,193.0939,72952.0
2024-04-01 14:10:00,198.81,198.85,198.67,198.84,51540.0,193.0939,193.1327,192.9579,193.123,51540.0
2024-04-01 14:20:00,198.86,198.89,198.56,198.6,72716.0,193.1424,193.1716,192.851,192.8899,72716.0
2024-04-01 14:30:00,198.61,198.82,198.59,198.79,79378.0,192.8996,193.1036,192.8802,193.0744,79378.0
2024-04-01 14:40:00,198.79,198.99,198.79,198.82,57082.0,193.0744,193.2687,193.0744,193.1036,57082.0
2024-04-01 14:50:00,198.81,199.01,198.81,198.95,65834.0,193.0939,193.2881,193.0939,193.2298,65834.0
2024-04-01 15:00:00,198.96,199.04,198.87,198.94,116873.0,193.2395,193.3172,193.1521,193.2201,116873.0
2024-04-01 15:10:00,198.97,199.0,198.72,198.73,75031.0,193.2493,193.2784,193.0064,193.0162,75031.0
2024-04-01 15:20:00,198.72,198.83,198.7,198.82,70229.0,193.0064,193.1133,192.987,193.1036,70229.0
2024-04-01 15:30:00,198.83,199.04,198.67,198.7,111404.0,193.1133,193.3172,192.9579,192.987,111404.0
2024-04-01 15:40:00,198.69,199.05,198.68,198.85,90872.0,192.9773,193.327,192.9676,193.1327,90872.0
2024-04-01 15:50:00,198.86,199.15,198.78,198.96,520212.0,193.1424,193.4241,193.0647,193.2395,520212.0
2024-04-02 09:30:00,198.39,199.65,198.39,198.96,353093.0,192.6859,193.9097,192.6859,193.2395,353093.0
2024-04-02 09:40:00,198.94,199.04,198.55,198.77,187419.0,193.2201,193.3172,192.8413,193.055,187419.0
2024-04-02 09:50:00,198.79,198.85,198.33,198.84,92083.0,193.0744,193.1327,192.6277,193.123,92083.0
2024-04-02 10:00:00,198.84,199.49,198.69,199.41,108511.0,193.123,193.7543,192.9773,193.6766,108511.0
2024-04-02 10:10:00,199.44,199.67,199.21,199.67,94784.0,193.7057,193.9291,193.4824,193.9291,94784.0
2024-04-02 10:20:00,199.62,199.78,199.33,199.4,103362.0,193.8806,194.036,193.5989,193.6669,103362.0
2024-04-02 10:30:00,199.48,199.54,199.24,199.51,88270.0,193.7446,193.8029,193.5115,193.7737,88270.0
2024-04-02 10:40:00,199.52,199.71,199.26,199.35,109212.0,193.7834,193.968,193.5309,193.6183,109212.0
2024-04-02 10:50:00,199.36,199.39,199.0,199.08,107711.0,193.628,193.6572,193.2784,193.3561,107711.0
2024-04-02 11:00:00,199.09,199.12,198.91,198.94,92819.0,193.3658,193.3949,193.191,193.2201,92819.0
2024-04-02 11:10:00,198.95,199.04,198.85,198.99,80407.0,193.2298,193.3172,193.1327,193.2687,80407.0
2024-04-02 11:20:00,199.03,199.05,198.7,198.81,81057.0,193.3075,193.327,192.987,193.0939,81057.0
2024-04-02 11:30:00,198.83,198.88,198.55,198.55,69080.0,193.1133,193.1618,192.8413,192.8413,69080.0
2024-04-02 11:40:00,198.57,198.83,198.55,198.66,39575.0,192.8608,193.1133,192.8413,192.9482,39575.0
2024-04-02 11:50:00,198.67,198.93,198.55,198.91,57715.0,192.9579,193.2104,192.8413,193.191,57715.0
2024-04-02 12:00:00,198.91,198.98,198.8,198.85,40165.0,193.191,193.259,193.0841,193.1327,40165.0
2024-04-02 12:10:00,198.85,198.92,198.68,198.9,44453.0,193.1327,193.2007,192.9676,193.1813,44453.0
2024-04-02 12:20:00,198.94,199.05,198.81,199.02,44964.0,193.2201,193.327,193.0939,193.2978,44964.0
2024-04-02 12:30:00,199.03,199.06,198.93,198.97,39236.0,193.3075,193.3367,193.2104,193.2493,39236.0
2024-04-02 12:40:00,198.98,199.08,198.86,199.02,42797.0,193.259,193.3561,193.1424,193.2978,42797.0
2024-04-02 12:50:00,199.0,199.01,198.87,198.94,125112.0,193.2784,193.2881,193.1521,193.2201,125112.0
2024-04-02 13:00:00,198.95,198.95,198.63,198.69,42967.0,193.2298,193.2298,192.919,192.9773,42967.0
2024-04-02 13:10:00,198.7,198.7,198.26,198.27,64859.0,192.987,192.987,192.5597,192.5694,64859.0
2024-04-02 13:20:00,198.27,198.57,198.15,198.51,71623.0,192.5694,192.8608,192.4528,192.8025,71623.0
2024-04-02 13:30:00,198.5,198.51,198.22,198.28,57606.0,192.7928,192.8025,192.5208,192.5791,57606.0
2024-04-02 13:40:00,198.29,198.35,198.08,198.34,63941.0,192.5888,192.6471,192.3848,192.6374,63941.0
2024-04-02 13:50:00,198.35,198.58,198.21,198.52,78917.0,192.6471,192.8705,192.5111,192.8122,78917.0
2024-04-02 14:00:00,198.54,198.62,198.36,198.59,45055.0,192.8316,192.9093,192.6568,192.8802,45055.0
2024-04-02 14:10:00,198.59,198.8,198.58,198.77,50092.0,192.8802,193.0841,192.8705,193.055,50092.0
2024-04-02 14:20:00,198.78,198.86,198.63,198.74,79686.0,193.0647,193.1424,192.919,193.0259,79686.0
2024-04-02 14:30:00,198.74,198.91,198.73,198.9,56093.0,193.0259,193.191,193.0162,193.1813,56093.0
2024-04-02 14:40:00,198.89,199.01,198.76,198.82,59396.0,193.1716,193.2881,193.0453,193.1036,59396.0
2024-04-02 14:50:00,198.82,198.91,198.65,198.67,40165.0,193.1036,193.191,192.9385,192.9579,40165.0
2024-04-02 15:00:00,198.66,198.99,198.62,198.9,78108.0,192.9482,193.2687,192.9093,193.1813,78108.0
2024-04-02 15:10:00,198.93,199.01,198.74,198.87,62189.0,193.2104,193.2881,193.0259,193.1521,62189.0
2024-04-02 15:20:00,198.87,199.08,198.85,198.95,75812.0,193.1521,193.3561,193.1327,193.2298,75812.0
2024-04-02 15:30:00,198.96,199.11,198.84,198.9,82337.0,193.2395,193.3852,193.123,193.1813,82337.0
2024-04-02 15:40:00,198.9,198.96,198.82,198.91,107877.0,193.1813,193.2395,193.1036,193.191,107877.0
2024-04-02 15:50:00,198.9,198.99,198.68,198.92,468838.0,193.1813,193.2687,192.9676,193.2007,468838.0
2024-04-03 09:30:00,199.02,199.31,198.76,199.27,511849.0,193.2978,193.5795,193.0453,193.5406,511849.0
2024-04-03 09:40:00,199.27,199.28,198.85,198.93,153603.0,193.5406,193.5503,193.1327,193.2104,153603.0
2024-04-03 09:50:00,198.94,199.47,198.82,199.25,166051.0,193.2201,193.7349,193.1036,193.5212,166051.0
2024-04-03 10:00:00,199.3,199.56,199.04,199.12,233877.0,193.5698,193.8223,193.3172,193.3949,233877.0
2024-04-03 10:10:00,199.12,199.37,198.95,199.21,107224.0,193.3949,193.6378,193.2298,193.4824,107224.0
2024-04-03 10:20:00,199.19,199.27,198.92,199.04,133482.0,193.4629,193.5406,193.2007,193.3172,133482.0
2024-04-03 10:30:00,199.03,199.13,198.9,198.99,85666.0,193.3075,193.4047,193.1813,193.2687,85666.0
2024-04-03 10:40:00,198.98,199.11,198.94,199.03,99672.0,193.259,193.3852,193.2201,193.3075,99672.0
2024-04-03 10:50:00,199.06,199.09,198.61,198.64,83436.0,193.3367,193.3658,192.8996,192.9287,83436.0
2024-04-03 11:00:00,198.65,198.69,198.41,198.58,120979.0,192.9385,192.9773,192.7054,192.8705,120979.0
2024-04-03 11:10:00,198.54,198.57,198.13,198.33,95698.0,192.8316,192.8608,192.4334,192.6277,95698.0
2024-04-03 11:20:00,198.33,198.44,198.11,198.16,65497.0,192.6277,192.7345,192.414,192.4625,65497.0
2024-04-03 11:30:00,198.16,198.34,198.1,198.26,104533.0,192.4625,192.6374,192.4043,192.5597,104533.0
2024-04-03 11:40:00,198.27,198.64,198.26,198.63,92226.0,192.5694,192.9287,192.5597,192.919,92226.0
2024-04-03 11:50:00,198.64,198.64,198.37,198.48,54595.0,192.9287,192.9287,192.6665,192.7733,54595.0
2024-04-03 12:00:00,198.49,198.79,198.41,198.71,79503.0,192.7831,193.0744,192.7054,192.9967,79503.0
2024-04-03 12:10:00,198.72,198.78,198.42,198.7,104377.0,193.0064,193.0647,192.7151,192.987,104377.0
2024-04-03 12:20:00,198.7,198.94,198.65,198.86,111137.0,192.987,193.2201,192.9385,193.1424,111137.0
2024-04-03 12:30:00,198.86,199.1,198.57,198.61,128365.0,193.1424,193.3755,192.8608,192.8996,128365.0
2024-04-03 12:40:00,198.62,199.01,198.61,198.9,83932.0,192.9093,193.2881,192.8996,193.1813,83932.0
2024-04-03 12:50:00,198.88,199.07,198.82,198.85,82177.0,193.1618,193.3464,193.1036,193.1327,82177.0
2024-04-03 13:00:00,198.89,199.02,198.89,198.93,89713.0,193.1716,193.2978,193.1716,193.2104,89713.0
2024-04-03 13:10:00,198.93,198.99,198.68,198.83,114995.0,193.2104,193.2687,192.9676,193.1133,114995.0
2024-04-03 13:20:00,198.86,198.95,198.8,198.84,46082.0,193.1424,193.2298,193.0841,193.123,46082.0
2024-04-03 13:30:00,198.87,198.98,198.82,198.92,72819.0,193.1521,193.259,193.1036,193.2007,72819.0
2024-04-03 13:40:00,198.93,199.04,198.91,198.97,51975.0,193.2104,193.3172,193.191,193.2493,51975.0
2024-04-03 13:50:00,198.97,199.01,198.84,198.89,57522.0,193.2493,193.2881,193.123,193.1716,57522.0
2024-04-03 14:00:00,198.91,198.96,198.78,198.87,73698.0,193.191,193.2395,193.0647,193.1521,73698.0
2024-04-03 14:10:00,198.88,198.89,198.61,198.78,59505.0,193.1618,193.1716,192.8996,193.0647,59505.0
2024-04-03 14:20:00,198.78,198.82,198.63,198.66,42492.0,193.0647,193.1036,192.919,192.9482,42492.0
2024-04-03 14:30:00,198.64,198.71,198.56,198.57,66538.0,192.9287,192.9967,192.851,192.8608,66538.0
2024-04-03 14:40:00,198.58,198.7,198.51,198.51,81913.0,192.8705,192.987,192.8025,192.8025,81913.0
2024-04-03 14:50:00,198.53,198.69,198.45,198.65,49029.0,192.8219,192.9773,192.7442,192.9385,49029.0
2024-04-03 15:00:00,198.66,198.69,198.27,198.34,115469.0,192.9482,192.9773,192.5694,192.6374,115469.0
2024-04-03 15:10:00,198.36,198.48,197.7,198.02,169820.0,192.6568,192.7733,192.0158,192.3266,169820.0
2024-04-03 15:20:00,198.02,198.09,197.8,198.01,78621.0,192.3266,192.3946,192.1129,192.3169,78621.0
2024-04-03 15:30:00,198.01,198.4,198.0,198.22,95832.0,192.3169,192.6956,192.3071,192.5208,95832.0
2024-04-03 15:40:00,198.2,198.46,198.14,198.4,181362.0,192.5014,192.7539,192.4431,192.6956,181362.0
2024-04-03 15:50:00,198.42,198.53,198.09,198.29,849636.0,192.7151,192.8219,192.3946,192.5888,849636.0
2024-04-04 09:30:00,199.15,199.61,198.69,199.15,685231.0,194.561,195.0104,194.1116,194.561,685231.0
2024-04-04 09:40:00,199.14,199.29,198.8,199.12,180706.0,194.5512,194.6978,194.2191,194.5317,180706.0
2024-04-04 09:50:00,199.12,199.16,198.92,199.08,133328.0,194.5317,194.5708,194.3363,194.4926,133328.0
2024-04-04 10:00:00,199.07,199.17,198.9,198.95,99907.0,194.4828,194.5805,194.3168,194.3656,99907.0
2024-04-04 10:10:00,198.94,198.97,198.74,198.92,133943.0,194.3558,194.3851,194.1604,194.3363,133943.0
2024-04-04 10:20:00,198.91,199.29,198.89,199.13,77796.0,194.3265,194.6978,194.307,194.5415,77796.0
2024-04-04 10:30:00,199.14,199.59,199.06,199.54,152532.0,194.5512,194.9909,194.4731,194.942,152532.0
2024-04-04 10:40:00,199.56,199.68,199.43,199.48,161762.0,194.9615,195.0788,194.8345,194.8834,161762.0
2024-04-04 10:50:00,199.5,199.56,199.0,199.03,103002.0,194.9029,194.9615,194.4144,194.4438,103002.0
2024-04-04 11:00:00,199.04,199.32,198.6,198.69,87211.0,194.4535,194.7271,194.0237,194.1116,87211.0
2024-04-04 11:10:00,198.69,199.03,198.69,198.9,121383.0,194.1116,194.4438,194.1116,194.3168,121383.0
2024-04-04 11:20:00,198.91,199.01,198.79,198.97,50967.0,194.3265,194.4242,194.2093,194.3851,50967.0
2024-04-04 11:30:00,198.96,199.16,198.89,199.07,47985.0,194.3754,194.5708,194.307,194.4828,47985.0
2024-04-04 11:40:00,199.09,199.19,199.05,199.05,85544.0,194.5024,194.6001,194.4633,194.4633,85544.0
2024-04-04 11:50:00,199.07,199.26,199.01,199.21,75579.0,194.4828,194.6685,194.4242,194.6196,75579.0
2024-04-04 12:00:00,199.21,199.24,198.99,199.13,57406.0,194.6196,194.6489,194.4047,194.5415,57406.0
2024-04-04 12:10:00,199.14,199.2,198.89,198.94,72052.0,194.5512,194.6098,194.307,194.3558,72052.0
2024-04-04 12:20:00,198.94,199.03,198.79,198.96,63914.0,194.3558,194.4438,194.2093,194.3754,63914.0
2024-04-04 12:30:00,198.97,199.04,198.91,198.93,44808.0,194.3851,194.4535,194.3265,194.3461,44808.0
2024-04-04 12:40:00,198.95,199.05,198.91,199.04,55568.0,194.3656,194.4633,194.3265,194.4535,55568.0
2024-04-04 12:50:00,199.02,199.1,198.9,198.97,44566.0,194.434,194.5121,194.3168,194.3851,44566.0
2024-04-04 13:00:00,198.97,199.13,198.93,199.11,36162.0,194.3851,194.5415,194.3461,194.5219,36162.0
2024-04-04 13:10:00,199.12,199.18,199.06,199.15,50549.0,194.5317,194.5903,194.4731,194.561,50549.0
2024-04-04 13:20:00,199.15,199.18,198.9,198.94,80436.0,194.561,194.5903,194.3168,194.3558,80436.0
2024-04-04 13:30:00,198.93,199.05,198.83,198.92,62573.0,194.3461,194.4633,194.2484,194.3363,62573.0
2024-04-04 13:40:00,198.89,198.95,198.75,198.81,53664.0,194.307,194.3656,194.1702,194.2288,53664.0
2024-04-04 13:50:00,198.82,198.87,198.56,198.61,135986.0,194.2386,194.2874,193.9846,194.0334,135986.0
2024-04-04 14:00:00,198.6,198.68,198.27,198.28,92162.0,194.0237,194.1018,193.7013,193.711,92162.0
2024-04-04 14:10:00,198.28,198.33,197.71,197.83,78110.0,193.711,193.7599,193.1542,193.2714,78110.0
2024-04-04 14:20:00,197.83,198.12,197.41,197.41,107489.0,193.2714,193.5547,192.8611,192.8611,107489.0
2024-04-04 14:30:00,197.4,197.69,196.88,197.4,223729.0,192.8513,193.1346,192.3433,192.8513,223729.0
2024-04-04 14:40:00,197.34,197.45,196.89,197.25,130042.0,192.7927,192.9002,192.3531,192.7048,130042.0
2024-04-04 14:50:00,197.23,197.28,196.72,196.91,100218.0,192.6852,192.7341,192.187,192.3726,100218.0
2024-04-04 15:00:00,196.9,197.16,196.46,196.99,111739.0,192.3628,192.6168,191.933,192.4508,111739.0
2024-04-04 15:10:00,196.98,196.98,196.52,196.66,70156.0,192.441,192.441,191.9916,192.1284,70156.0
2024-04-04 15:20:00,196.66,196.89,196.21,196.24,84626.0,192.1284,192.3531,191.6887,191.718,84626.0
2024-04-04 15:30:00,196.25,196.48,195.92,195.97,174481.0,191.7278,191.9525,191.4054,191.4543,174481.0
2024-04-04 15:40:00,195.97,196.1,195.71,196.06,196045.0,191.4543,191.5813,191.2003,191.5422,196045.0
2024-04-04 15:50:00,196.06,196.26,195.55,195.7,742030.0,191.5422,191.7376,191.0439,191.1905,742030.0
2024-04-05 09:30:00,196.16,196.82,195.76,195.83,229475.0,191.6399,192.2847,191.2491,191.3175,229475.0
2024-04-05 09:40:00,195.83,196.0,195.44,195.63,132774.0,191.3175,191.4836,190.9365,191.1221,132774.0
2024-04-05 09:50:00,195.63,195.87,195.48,195.63,110662.0,191.1221,191.3566,190.9756,191.1221,110662.0
2024-04-05 10:00:00,195.63,195.73,195.11,195.26,103233.0,191.1221,191.2198,190.6141,190.7606,103233.0
2024-04-05 10:10:00,195.28,195.79,195.17,195.74,80887.0,190.7802,191.2784,190.6727,191.2296,80887.0
2024-04-05 10:20:00,195.75,195.86,195.41,195.65,73242.0,191.2393,191.3468,190.9072,191.1416,73242.0
2024-04-05 10:30:00,195.65,196.02,195.59,195.85,63496.0,191.1416,191.5031,191.083,191.337,63496.0
2024-04-05 10:40:00,195.79,196.08,195.79,196.07,103020.0,191.2784,191.5617,191.2784,191.552,103020.0
2024-04-05 10:50:00,196.06,196.76,196.01,196.73,93188.0,191.5422,192.2261,191.4933,192.1968,93188.0
2024-04-05 11:00:00,196.72,196.72,196.04,196.4,109531.0,192.187,192.187,191.5227,191.8744,109531.0
2024-04-05 11:10:00,196.4,196.48,196.24,196.35,79340.0,191.8744,191.9525,191.718,191.8255,79340.0
2024-04-05 11:20:00,196.37,196.97,196.32,196.96,64232.0,191.8451,192.4312,191.7962,192.4215,64232.0
2024-04-05 11:30:00,196.94,197.04,196.77,197.04,81696.0,192.4019,192.4996,192.2358,192.4996,81696.0
2024-04-05 11:40:00,197.05,197.54,197.04,197.46,62395.0,192.5094,192.9881,192.4996,192.9099,62395.0
2024-04-05 11:50:00,197.49,197.86,197.4,197.57,71110.0,192.9392,193.3007,192.8513,193.0174,71110.0
2024-04-05 12:00:00,197.59,197.77,197.48,197.75,52985.0,193.0369,193.2128,192.9295,193.1933,52985.0
2024-04-05 12:10:00,197.75,198.04,197.73,197.96,65021.0,193.1933,193.4766,193.1737,193.3984,65021.0
2024-04-05 12:20:00,197.96,198.13,197.9,197.91,81833.0,193.3984,193.5645,193.3398,193.3496,81833.0
2024-04-05 12:30:00,197.93,198.08,197.8,198.08,68095.0,193.3691,193.5156,193.2421,193.5156,68095.0
2024-04-05 12:40:00,198.08,198.08,197.84,197.88,41944.0,193.5156,193.5156,193.2812,193.3203,41944.0
2024-04-05 12:50:00,197.86,198.11,197.86,198.09,53932.0,193.3007,193.545,193.3007,193.5254,53932.0
2024-04-05 13:00:00,198.09,198.11,197.48,197.57,97520.0,193.5254,193.545,192.9295,193.0174,97520.0
2024-04-05 13:10:00,197.6,197.6,197.33,197.43,63473.0,193.0467,193.0467,192.7829,192.8806,63473.0
2024-04-05 13:20:00,197.43,197.65,197.42,197.47,60350.0,192.8806,193.0956,192.8709,192.9197,60350.0
2024-04-05 13:30:00,197.47,197.5,197.2,197.2,52541.0,192.9197,192.949,192.6559,192.6559,52541.0
2024-04-05 13:40:00,197.22,197.35,197.11,197.22,57993.0,192.6755,192.8025,192.568,192.6755,57993.0
2024-04-05 13:50:00,197.22,197.35,197.05,197.33,63567.0,192.6755,192.8025,192.5094,192.7829,63567.0
2024-04-05 14:00:00,197.3,197.85,197.14,197.82,84404.0,192.7536,193.2909,192.5973,193.2616,84404.0
2024-04-05 14:10:00,197.81,197.91,197.63,197.71,55978.0,193.2519,193.3496,193.076,193.1542,55978.0
2024-04-05 14:20:00,197.73,197.92,197.35,197.35,56331.0,193.1737,193.3593,192.8025,192.8025,56331.0
2024-04-05 14:30:00,197.36,197.68,197.36,197.56,41176.0,192.8122,193.1249,192.8122,193.0076,41176.0
2024-04-05 14:40:00,197.6,197.64,197.12,197.16,55738.0,193.0467,193.0858,192.5778,192.6168,55738.0
2024-04-05 14:50:00,197.19,197.35,197.11,197.34,42568.0,192.6462,192.8025,192.568,192.7927,42568.0
2024-04-05 15:00:00,197.35,197.48,197.22,197.34,106938.0,192.8025,192.9295,192.6755,192.7927,106938.0
2024-04-05 15:10:00,197.35,197.59,197.29,197.59,56397.0,192.8025,193.0369,192.7439,193.0369,56397.0
2024-04-05 15:20:00,197.56,197.56,197.36,197.48,59666.0,193.0076,193.0076,192.8122,192.9295,59666.0
2024-04-05 15:30:00,197.47,197.86,197.41,197.56,88823.0,192.9197,193.3007,192.8611,193.0076,88823.0
2024-04-05 15:40:00,197.56,197.86,197.47,197.82,118408.0,193.0076,193.3007,192.9197,193.2616,118408.0
2024-04-05 15:50:00,197.82,197.95,197.39,197.46,577613.0,193.2616,193.3886,192.8415,192.9099,577613.0
2024-04-08 09:30:00,197.62,198.98,197.62,198.65,425608.0,193.0662,194.3949,193.0662,194.0725,425608.0
2024-04-08 09:40:00,198.65,198.95,198.31,198.47,224578.0,194.0725,194.3656,193.7403,193.8967,224578.0
2024-04-08 09:50:00,198.47,198.68,198.26,198.32,188074.0,193.8967,194.1018,193.6915,193.7501,188074.0
2024-04-08 10:00:00,198.29,198.31,197.9,198.08,208752.0,193.7208,193.7403,193.3398,193.5156,208752.0
2024-04-08 10:10:00,198.09,198.27,197.92,197.98,141065.0,193.5254,193.7013,193.3593,193.418,141065.0
2024-04-08 10:20:00,197.97,198.63,197.97,198.54,137500.0,193.4082,194.053,193.4082,193.965,137500.0
2024-04-08 10:30:00,198.46,198.74,198.34,198.69,130364.0,193.8869,194.1604,193.7697,194.1116,130364.0
2024-04-08 10:40:00,198.67,198.74,198.43,198.74,122130.0,194.0921,194.1604,193.8576,194.1604,122130.0
2024-04-08 10:50:00,198.75,198.78,198.41,198.58,109159.0,194.1702,194.1995,193.838,194.0041,109159.0
2024-04-08 11:00:00,198.58,198.71,198.47,198.66,90794.0,194.0041,194.1311,193.8967,194.0823,90794.0
2024-04-08 11:10:00,198.65,198.84,198.51,198.54,75274.0,194.0725,194.2581,193.9357,193.965,75274.0
2024-04-08 11:20:00,198.52,198.55,198.25,198.37,106501.0,193.9455,193.9748,193.6817,193.799,106501.0
2024-04-08 11:30:00,198.36,198.42,198.06,198.35,104388.0,193.7892,193.8478,193.4961,193.7794,104388.0
2024-04-08 11:40:00,198.34,198.43,198.14,198.36,72147.0,193.7697,193.8576,193.5743,193.7892,72147.0
2024-04-08 11:50:00,198.38,198.42,198.17,198.33,84551.0,193.8087,193.8478,193.6036,193.7599,84551.0
2024-04-08 12:00:00,198.32,198.32,198.03,198.09,130506.0,193.7501,193.7501,193.4668,193.5254,130506.0
2024-04-08 12:10:00,198.09,198.13,197.84,197.96,88491.0,193.5254,193.5645,193.2812,193.3984,88491.0
2024-04-08 12:20:00,197.97,198.32,197.88,198.32,60344.0,193.4082,193.7501,193.3203,193.7501,60344.0
2024-04-08 12:30:00,198.34,198.37,198.22,198.24,47905.0,193.7697,193.799,193.6524,193.672,47905.0
2024-04-08 12:40:00,198.26,198.51,198.21,198.36,73151.0,193.6915,193.9357,193.6427,193.7892,73151.0
2024-04-08 12:50:00,198.37,198.6,198.33,198.57,45261.0,193.799,194.0237,193.7599,193.9944,45261.0
2024-04-08 13:00:00,198.58,198.6,198.37,198.4,48887.0,194.0041,194.0237,193.799,193.8283,48887.0
2024-04-08 13:10:00,198.38,198.46,198.21,198.26,62308.0,193.8087,193.8869,193.6427,193.6915,62308.0
2024-04-08 13:20:00,198.26,198.53,198.2,198.53,49696.0,193.6915,193.9553,193.6329,193.9553,49696.0
2024-04-08 13:30:00,198.55,198.59,198.46,198.49,65758.0,193.9748,194.0139,193.8869,193.9162,65758.0
2024-04-08 13:40:00,198.49,198.56,198.23,198.28,56376.0,193.9162,193.9846,193.6622,193.711,56376.0
2024-04-08 13:50:00,198.28,198.52,198.23,198.43,70016.0,193.711,193.9455,193.6622,193.8576,70016.0
2024-04-08 14:00:00,198.44,198.47,198.22,198.47,46127.0,193.8674,193.8967,193.6524,193.8967,46127.0
2024-04-08 14:10:00,198.48,198.51,198.36,198.38,50868.0,193.9064,193.9357,193.7892,193.8087,50868.0
2024-04-08 14:20:00,198.39,198.44,198.26,198.32,56289.0,193.8185,193.8674,193.6915,193.7501,56289.0
2024-04-08 14:30:00,198.32,198.35,198.16,198.22,52759.0,193.7501,193.7794,193.5938,193.6524,52759.0
2024-04-08 14:40:00,198.23,198.33,198.2,198.33,52843.0,193.6622,193.7599,193.6329,193.7599,52843.0
2024-04-08 14:50:00,198.33,198.36,198.23,198.36,41391.0,193.7599,193.7892,193.6622,193.7892,41391.0
2024-04-08 15:00:00,198.36,198.5,198.18,198.37,70452.0,193.7892,193.926,193.6133,193.799,70452.0
2024-04-08 15:10:00,198.38,198.44,198.21,198.37,76193.0,193.8087,193.8674,193.6427,193.799,76193.0
2024-04-08 15:20:00,198.37,198.45,198.26,198.43,79677.0,193.799,193.8771,193.6915,193.8576,79677.0
2024-04-08 15:30:00,198.39,198.63,198.15,198.16,85939.0,193.8185,194.053,193.584,193.5938,85939.0
2024-04-08 15:40:00,198.16,198.44,198.09,198.44,187306.0,193.5938,193.8674,193.5254,193.8674,187306.0
2024-04-08 15:50:00,198.46,198.74,198.15,198.59,764012.0,193.8869,194.1604,193.584,194.0139,764012.0
2024-04-09 09:30:00,198.07,198.88,197.77,197.86,322602.0,193.5059,194.2972,193.2128,193.3007,322602.0
2024-04-09 09:40:00,197.82,197.86,196.95,197.06,134223.0,193.2616,193.3007,192.4117,192.5192,134223.0
2024-04-09 09:50:00,197.07,197.15,196.56,196.81,130663.0,192.5289,192.6071,192.0307,192.2749,130663.0
2024-04-09 10:00:00,196.8,196.85,196.29,196.57,172095.0,192.2651,192.314,191.7669,192.0404,172095.0
2024-04-09 10:10:00,196.57,196.8,196.35,196.74,94123.0,192.0404,192.2651,191.8255,192.2065,94123.0
2024-04-09 10:20:00,196.75,196.82,196.3,196.32,93717.0,192.2163,192.2847,191.7767,191.7962,93717.0
2024-04-09 10:30:00,196.31,196.32,195.38,195.41,216696.0,191.7864,191.7962,190.8779,190.9072,216696.0
2024-04-09 10:40:00,195.42,195.54,194.91,195.2,151371.0,190.9169,191.0342,190.4187,190.702,151371.0
2024-04-09 10:50:00,195.21,195.43,195.05,195.38,92479.0,190.7118,190.9267,190.5555,190.8779,92479.0
2024-04-09 11:00:00,195.35,195.46,195.01,195.45,99287.0,190.8486,190.956,190.5164,190.9463,99287.0
2024-04-09 11:10:00,195.43,195.71,195.25,195.65,69292.0,190.9267,191.2003,190.7509,191.1416,69292.0
2024-04-09 11:20:00,195.63,195.97,195.56,195.71,66383.0,191.1221,191.4543,191.0537,191.2003,66383.0
2024-04-09 11:30:00,195.73,195.85,195.67,195.7,69593.0,191.2198,191.337,191.1612,191.1905,69593.0
2024-04-09 11:40:00,195.68,196.26,195.63,196.17,63823.0,191.171,191.7376,191.1221,191.6497,63823.0
2024-04-09 11:50:00,196.18,196.31,196.07,196.17,67787.0,191.6594,191.7864,191.552,191.6497,67787.0
2024-04-09 12:00:00,196.16,196.6,196.14,196.51,86247.0,191.6399,192.0698,191.6204,191.9818,86247.0
2024-04-09 12:10:00,196.53,196.86,196.5,196.59,84708.0,192.0014,192.3238,191.9721,192.06,84708.0
2024-04-09 12:20:00,196.59,196.69,196.57,196.6,43734.0,192.06,192.1577,192.0404,192.0698,43734.0
2024-04-09 12:30:00,196.61,196.85,196.6,196.72,53036.0,192.0795,192.314,192.0698,192.187,53036.0
2024-04-09 12:40:00,196.73,196.78,196.66,196.69,36170.0,192.1968,192.2456,192.1284,192.1577,36170.0
2024-04-09 12:50:00,196.68,196.71,196.36,196.42,78039.0,192.1479,192.1772,191.8353,191.8939,78039.0
2024-04-09 13:00:00,196.43,196.81,196.42,196.73,51144.0,191.9037,192.2749,191.8939,192.1968,51144.0
2024-04-09 13:10:00,196.73,196.82,196.61,196.64,39934.0,192.1968,192.2847,192.0795,192.1088,39934.0
2024-04-09 13:20:00,196.65,196.71,196.28,196.39,77685.0,192.1186,192.1772,191.7571,191.8646,77685.0
2024-04-09 13:30:00,196.39,196.58,196.36,196.53,77115.0,191.8646,192.0502,191.8353,192.0014,77115.0
2024-04-09 13:40:00,196.53,196.64,196.29,196.33,53119.0,192.0014,192.1088,191.7669,191.806,53119.0
2024-04-09 13:50:00,196.34,196.51,196.24,196.24,61784.0,191.8157,191.9818,191.718,191.718,61784.0
2024-04-09 14:00:00,196.23,196.46,196.06,196.44,63138.0,191.7083,191.933,191.5422,191.9134,63138.0
2024-04-09 14:10:00,196.44,196.58,196.38,196.4,52642.0,191.9134,192.0502,191.8548,191.8744,52642.0
2024-04-09 14:20:00,196.42,196.58,196.3,196.31,57425.0,191.8939,192.0502,191.7767,191.7864,57425.0
2024-04-09 14:30:00,196.33,196.45,196.26,196.28,49374.0,191.806,191.9232,191.7376,191.7571,49374.0
2024-04-09 14:40:00,196.29,196.33,196.13,196.26,46703.0,191.7669,191.806,191.6106,191.7376,46703.0
2024-04-09 14:50:00,196.26,196.45,196.22,196.36,58357.0,191.7376,191.9232,191.6985,191.8353,58357.0
2024-04-09 15:00:00,196.36,196.48,196.18,196.2,70805.0,191.8353,191.9525,191.6594,191.679,70805.0
2024-04-09 15:10:00,196.19,196.72,196.15,196.72,77209.0,191.6692,192.187,191.6301,192.187,77209.0
2024-04-09 15:20:00,196.74,197.34,196.69,197.33,118575.0,192.2065,192.7927,192.1577,192.7829,118575.0
2024-04-09 15:30:00,197.33,197.39,196.91,196.92,112460.0,192.7829,192.8415,192.3726,192.3824,112460.0
2024-04-09 15:40:00,196.92,196.93,196.56,196.64,138936.0,192.3824,192.3921,192.0307,192.1088,138936.0
2024-04-09 15:50:00,196.65,197.26,196.62,197.21,446532.0,192.1186,192.7145,192.0893,192.6657,446532.0
2024-04-10 09:30:00,195.55,195.92,194.55,194.82,326809.0,191.0439,191.4054,190.067,190.3308,326809.0
2024-04-10 09:40:00,194.76,195.77,194.6,195.2,101489.0,190.2722,191.2589,190.1158,190.702,101489.0
2024-04-10 09:50:00,195.23,195.6,195.14,195.36,125612.0,190.7313,191.0928,190.6434,190.8583,125612.0
2024-04-10 10:00:00,195.37,196.08,195.21,196.01,133078.0,190.8681,191.5617,190.7118,191.4933,133078.0
2024-04-10 10:10:00,196.03,196.41,195.83,196.2,115010.0,191.5129,191.8841,191.3175,191.679,115010.0
2024-04-10 10:20:00,196.2,196.7,196.2,196.62,136912.0,191.679,192.1674,191.679,192.0893,136912.0
2024-04-10 10:30:00,196.65,197.07,196.64,196.89,173347.0,192.1186,192.5289,192.1088,192.3531,173347.0
2024-04-10 10:40:00,196.88,196.94,196.35,196.46,145398.0,192.3433,192.4019,191.8255,191.933,145398.0
2024-04-10 10:50:00,196.48,196.56,196.11,196.16,145857.0,191.9525,192.0307,191.591,191.6399,145857.0
2024-04-10 11:00:00,196.19,196.26,195.91,196.23,113024.0,191.6692,191.7376,191.3957,191.7083,113024.0
2024-04-10 11:10:00,196.22,196.22,195.75,195.82,119908.0,191.6985,191.6985,191.2393,191.3077,119908.0
2024-04-10 11:20:00,195.81,196.03,195.76,195.83,106251.0,191.298,191.5129,191.2491,191.3175,106251.0
2024-04-10 11:30:00,195.84,195.88,195.28,195.28,114757.0,191.3273,191.3663,190.7802,190.7802,114757.0
2024-04-10 11:40:00,195.3,195.31,195.01,195.17,69347.0,190.7997,190.8095,190.5164,190.6727,69347.0
2024-04-10 11:50:00,195.16,195.21,194.8,194.97,69118.0,190.6629,190.7118,190.3112,190.4773,69118.0
2024-04-10 12:00:00,194.94,194.99,194.63,194.99,79696.0,190.448,190.4969,190.1451,190.4969,79696.0
2024-04-10 12:10:00,195.0,195.24,194.91,195.09,85580.0,190.5066,190.7411,190.4187,190.5945,85580.0
2024-04-10 12:20:00,195.1,195.18,194.95,195.0,55607.0,190.6043,190.6825,190.4578,190.5066,55607.0
2024-04-10 12:30:00,194.99,195.09,194.85,195.04,70035.0,190.4969,190.5945,190.3601,190.5457,70035.0
2024-04-10 12:40:00,195.04,195.16,194.94,195.11,47312.0,190.5457,190.6629,190.448,190.6141,47312.0
2024-04-10 12:50:00,195.12,195.23,194.96,195.04,60007.0,190.6239,190.7313,190.4675,190.5457,60007.0
2024-04-10 13:00:00,195.06,195.12,194.18,194.21,104115.0,190.5652,190.6239,189.7055,189.7348,104115.0
2024-04-10 13:10:00,194.23,194.78,194.2,194.78,71080.0,189.7544,190.2917,189.7251,190.2917,71080.0
2024-04-10 13:20:00,194.77,195.44,194.77,194.93,85595.0,190.2819,190.9365,190.2819,190.4382,85595.0
2024-04-10 13:30:00,194.9,195.16,194.52,194.6,65557.0,190.4089,190.6629,190.0377,190.1158,65557.0
2024-04-10 13:40:00,194.59,194.92,194.45,194.68,73909.0,190.1061,190.4285,189.9693,190.194,73909.0
2024-04-10 13:50:00,194.65,195.34,194.43,194.97,101069.0,190.1647,190.8388,189.9498,190.4773,101069.0
2024-04-10 14:00:00,195.02,195.36,194.86,195.27,52398.0,190.5262,190.8583,190.3698,190.7704,52398.0
2024-04-10 14:10:00,195.28,195.53,194.97,195.06,49437.0,190.7802,191.0244,190.4773,190.5652,49437.0
2024-04-10 14:20:00,195.08,195.26,194.81,194.83,49327.0,190.5848,190.7606,190.321,190.3405,49327.0
2024-04-10 14:30:00,194.84,195.01,194.8,194.97,73014.0,190.3503,190.5164,190.3112,190.4773,73014.0
2024-04-10 14:40:00,194.95,195.04,194.82,194.89,65190.0,190.4578,190.5457,190.3308,190.3992,65190.0
2024-04-10 14:50:00,194.89,195.01,194.32,194.38,110127.0,190.3992,190.5164,189.8423,189.9009,110127.0
2024-04-10 15:00:00,194.36,194.72,194.33,194.71,63843.0,189.8814,190.2331,189.8521,190.2233,63843.0
2024-04-10 15:10:00,194.72,195.3,194.66,195.26,93777.0,190.2331,190.7997,190.1745,190.7606,93777.0
2024-04-10 15:20:00,195.28,195.65,195.2,195.45,145075.0,190.7802,191.1416,190.702,190.9463,145075.0
2024-04-10 15:30:00,195.46,195.49,195.12,195.14,103976.0,190.956,190.9853,190.6239,190.6434,103976.0
2024-04-10 15:40:00,195.15,195.73,195.13,195.61,147535.0,190.6532,191.2198,190.6336,191.1026,147535.0
2024-04-10 15:50:00,195.61,195.79,195.34,195.43,448177.0,191.1026,191.2784,190.8388,190.9267,448177.0
2024-04-11 09:30:00,196.0,196.06,194.28,194.48,263918.0,191.4836,191.5422,189.8032,189.9986,263918.0
2024-04-11 09:40:00,194.45,194.66,193.95,194.61,164462.0,189.9693,190.1745,189.4808,190.1256,164462.0
2024-04-11 09:50:00,194.61,195.07,194.45,194.92,126117.0,190.1256,190.575,189.9693,190.4285,126117.0
2024-04-11 10:00:00,194.94,194.99,193.88,193.95,155816.0,190.448,190.4969,189.4124,189.4808,155816.0
2024-04-11 10:10:00,194.0,194.03,193.24,193.36,117493.0,189.5297,189.559,188.7872,188.9044,117493.0
2024-04-11 10:20:00,193.35,194.04,193.32,193.55,91731.0,188.8946,189.5687,188.8653,189.09,91731.0
2024-04-11 10:30:00,193.55,193.87,193.52,193.76,93912.0,189.09,189.4027,189.0607,189.2952,93912.0
2024-04-11 10:40:00,193.75,193.94,193.54,193.85,124335.0,189.2854,189.471,189.0803,189.3831,124335.0
2024-04-11 10:50:00,193.87,193.98,193.59,193.89,100729.0,189.4027,189.5101,189.1291,189.4222,100729.0
2024-04-11 11:00:00,193.91,193.93,193.58,193.79,115973.0,189.4417,189.4613,189.1193,189.3245,115973.0
2024-04-11 11:10:00,193.81,194.2,193.8,194.05,80453.0,189.344,189.7251,189.3343,189.5785,80453.0
2024-04-11 11:20:00,194.06,194.22,193.94,194.13,121485.0,189.5883,189.7446,189.471,189.6567,121485.0
2024-04-11 11:30:00,194.12,194.39,194.01,194.31,99727.0,189.6469,189.9107,189.5394,189.8325,99727.0
2024-04-11 11:40:00,194.32,194.62,194.29,194.59,92309.0,189.8423,190.1354,189.813,190.1061,92309.0
2024-04-11 11:50:00,194.6,194.82,194.44,194.75,121164.0,190.1158,190.3308,189.9595,190.2624,121164.0
2024-04-11 12:00:00,194.81,194.83,194.5,194.62,92632.0,190.321,190.3405,190.0181,190.1354,92632.0
2024-04-11 12:10:00,194.63,194.76,194.58,194.73,76452.0,190.1451,190.2722,190.0963,190.2428,76452.0
2024-04-11 12:20:00,194.72,194.85,194.35,194.38,111208.0,190.2331,190.3601,189.8716,189.9009,111208.0
2024-04-11 12:30:00,194.39,194.81,194.37,194.81,157226.0,189.9107,190.321,189.8911,190.321,157226.0
2024-04-11 12:40:00,194.81,195.27,194.78,195.18,147441.0,190.321,190.7704,190.2917,190.6825,147441.0
2024-04-11 12:50:00,195.19,195.22,194.56,194.6,111442.0,190.6922,190.7216,190.0768,190.1158,111442.0
2024-04-11 13:00:00,194.6,195.15,194.38,195.04,85220.0,190.1158,190.6532,189.9009,190.5457,85220.0
2024-04-11 13:10:00,195.05,195.54,195.05,195.53,75334.0,190.5555,191.0342,190.5555,191.0244,75334.0
2024-04-11 13:20:00,195.54,195.67,195.39,195.44,91921.0,191.0342,191.1612,190.8876,190.9365,91921.0
2024-04-11 13:30:00,195.46,195.52,195.37,195.39,58411.0,190.956,191.0146,190.8681,190.8876,58411.0
2024-04-11 13:40:00,195.4,195.59,195.32,195.58,60769.0,190.8974,191.083,190.8192,191.0733,60769.0
2024-04-11 13:50:00,195.58,195.76,195.49,195.57,82291.0,191.0733,191.2491,190.9853,191.0635,82291.0
2024-04-11 14:00:00,195.57,196.26,195.51,196.03,131664.0,191.0635,191.7376,191.0049,191.5129,131664.0
2024-04-11 14:10:00,196.06,196.22,195.78,196.08,137376.0,191.5422,191.6985,191.2686,191.5617,137376.0
2024-04-11 14:20:00,196.07,196.55,196.03,196.3,117562.0,191.552,192.0209,191.5129,191.7767,117562.0
2024-04-11 14:30:00,196.3,196.33,196.02,196.11,118615.0,191.7767,191.806,191.5031,191.591,118615.0
2024-04-11 14:40:00,196.12,196.24,195.86,195.94,96545.0,191.6008,191.718,191.3468,191.425,96545.0
2024-04-11 14:50:00,195.93,196.39,195.8,196.34,145731.0,191.4152,191.8646,191.2882,191.8157,145731.0
2024-04-11 15:00:00,196.34,196.57,196.25,196.37,128523.0,191.8157,192.0404,191.7278,191.8451,128523.0
2024-04-11 15:10:00,196.37,196.43,196.06,196.07,112793.0,191.8451,191.9037,191.5422,191.552,112793.0
2024-04-11 15:20:00,196.09,196.2,195.95,196.08,140908.0,191.5715,191.679,191.4347,191.5617,140908.0
2024-04-11 15:30:00,196.07,196.18,196.02,196.07,145359.0,191.552,191.6594,191.5031,191.552,145359.0
2024-04-11 15:40:00,196.06,196.43,196.05,196.08,262354.0,191.5422,191.9037,191.5324,191.5617,262354.0
2024-04-11 15:50:00,196.06,196.19,195.2,195.3,648451.0,191.5422,191.6692,190.702,190.7997,648451.0
2024-04-12 09:30:00,188.08,188.93,187.25,188.75,1748872.0,183.7461,184.5765,182.9352,184.4006,1748872.0
2024-04-12 09:40:00,188.71,188.71,187.11,187.31,1079059.0,184.3616,184.3616,182.7984,182.9938,1079059.0
2024-04-12 09:50:00,187.27,187.4,185.11,186.62,1441421.0,182.9547,183.0817,180.8445,182.3197,1441421.0
2024-04-12 10:00:00,186.6,187.03,185.6,186.44,811326.0,182.3002,182.7203,181.3232,182.1439,811326.0
2024-04-12 10:10:00,186.47,186.85,185.76,186.81,670151.0,182.1732,182.5444,181.4795,182.5053,670151.0
2024-04-12 10:20:00,186.81,186.9,185.56,185.59,574813.0,182.5053,182.5933,181.2841,181.3135,574813.0
2024-04-12 10:30:00,185.56,185.95,185.13,185.21,508398.0,181.2841,181.6652,180.8641,180.9422,508398.0
2024-04-12 10:40:00,185.19,185.44,184.39,184.39,752375.0,180.9227,181.1669,180.1411,180.1411,752375.0
2024-04-12 10:50:00,184.39,184.73,184.05,184.11,619803.0,180.1411,180.4733,179.8089,179.8676,619803.0
2024-04-12 11:00:00,184.11,184.34,183.66,183.76,617755.0,179.8676,180.0923,179.4279,179.5256,617755.0
2024-04-12 11:10:00,183.77,184.87,183.7,184.45,696880.0,179.5354,180.61,179.467,180.1997,696880.0
2024-04-12 11:20:00,184.45,184.53,183.93,184.5,403962.0,180.1997,180.2779,179.6917,180.2486,403962.0
2024-04-12 11:30:00,184.5,184.97,184.48,184.89,470013.0,180.2486,180.7077,180.229,180.6296,470013.0
2024-04-12 11:40:00,184.9,185.2,184.82,185.15,456333.0,180.6394,180.9324,180.5612,180.8836,456333.0
2024-04-12 11:50:00,185.15,185.51,184.97,185.28,380150.0,180.8836,181.2353,180.7077,181.0106,380150.0
2024-04-12 12:00:00,185.27,185.28,184.65,185.16,356070.0,181.0008,181.0106,180.3951,180.8934,356070.0
2024-04-12 12:10:00,185.18,185.35,184.78,184.89,357964.0,180.9129,181.079,180.5221,180.6296,357964.0
2024-04-12 12:20:00,184.89,185.35,184.77,184.89,309854.0,180.6296,181.079,180.5123,180.6296,309854.0
2024-04-12 12:30:00,184.89,185.11,184.06,184.06,336056.0,180.6296,180.8445,179.8187,179.8187,336056.0
2024-04-12 12:40:00,184.08,184.53,184.07,184.49,305372.0,179.8382,180.2779,179.8285,180.2388,305372.0
2024-04-12 12:50:00,184.5,184.82,184.16,184.28,269662.0,180.2486,180.5612,179.9164,180.0336,269662.0
2024-04-12 13:00:00,184.26,184.55,184.07,184.14,296095.0,180.0141,180.2974,179.8285,179.8969,296095.0
2024-04-12 13:10:00,184.17,184.55,184.03,184.1,283177.0,179.9262,180.2974,179.7894,179.8578,283177.0
2024-04-12 13:20:00,184.09,184.18,183.71,183.86,431568.0,179.848,179.9359,179.4768,179.6233,431568.0
2024-04-12 13:30:00,183.83,183.9,183.26,183.35,339508.0,179.594,179.6624,179.0371,179.1251,339508.0
2024-04-12 13:40:00,183.35,184.29,183.27,184.19,394308.0,179.1251,180.0434,179.0469,179.9457,394308.0
2024-04-12 13:50:00,184.21,184.38,183.93,184.03,192199.0,179.9653,180.1313,179.6917,179.7894,192199.0
2024-04-12 14:00:00,184.0,184.64,183.81,184.6,302001.0,179.7601,180.3853,179.5745,180.3463,302001.0
2024-04-12 14:10:00,184.6,184.73,184.28,184.56,282667.0,180.3463,180.4733,180.0336,180.3072,282667.0
2024-04-12 14:20:00,184.56,184.6,184.12,184.33,216889.0,180.3072,180.3463,179.8773,180.0825,216889.0
2024-04-12 14:30:00,184.34,184.59,184.04,184.47,197824.0,180.0923,180.3365,179.7992,180.2193,197824.0
2024-04-12 14:40:00,184.47,184.73,184.14,184.23,239774.0,180.2193,180.4733,179.8969,179.9848,239774.0
2024-04-12 14:50:00,184.24,184.41,184.09,184.1,218945.0,179.9946,180.1606,179.848,179.8578,218945.0
2024-04-12 15:00:00,184.14,184.14,183.56,183.58,325285.0,179.8969,179.8969,179.3302,179.3498,325285.0
2024-04-12 15:10:00,183.59,183.9,183.23,183.89,456950.0,179.3595,179.6624,179.0078,179.6526,456950.0
2024-04-12 15:20:00,183.89,183.98,183.45,183.45,308710.0,179.6526,179.7406,179.2228,179.2228,308710.0
2024-04-12 15:30:00,183.47,183.77,182.84,182.89,548170.0,179.2423,179.5354,178.6268,178.6757,548170.0
2024-04-12 15:40:00,182.89,183.39,182.84,183.17,710911.0,178.6757,179.1641,178.6268,178.9492,710911.0
2024-04-12 15:50:00,183.19,183.39,182.54,182.98,1659116.0,178.9688,179.1641,178.3337,178.7636,1659116.0
2024-04-15 09:30:00,184.5,187.46,184.19,186.72,1845646.0,180.2486,183.1404,179.9457,182.4174,1845646.0
2024-04-15 09:40:00,186.72,187.27,185.51,185.52,560918.0,182.4174,182.9547,181.2353,181.2451,560918.0
2024-04-15 09:50:00,185.54,186.78,185.54,186.75,326044.0,181.2646,182.476,181.2646,182.4467,326044.0
2024-04-15 10:00:00,186.72,187.05,186.38,186.43,392791.0,182.4174,182.7398,182.0853,182.1341,392791.0
2024-04-15 10:10:00,186.38,186.96,185.74,186.82,353842.0,182.0853,182.6519,181.46,182.5151,353842.0
2024-04-15 10:20:00,186.81,186.9,185.67,186.12,231879.0,182.5053,182.5933,181.3916,181.8312,231879.0
2024-04-15 10:30:00,186.12,186.14,184.72,184.73,243933.0,181.8312,181.8508,180.4635,180.4733,243933.0
2024-04-15 10:40:00,184.75,184.99,184.47,184.73,241968.0,180.4928,180.7273,180.2193,180.4733,241968.0
2024-04-15 10:50:00,184.73,184.99,184.36,184.56,241330.0,180.4733,180.7273,180.1118,180.3072,241330.0
2024-04-15 11:00:00,184.58,184.61,183.75,183.78,211667.0,180.3267,180.356,179.5159,179.5452,211667.0
2024-04-15 11:10:00,183.8,184.17,183.77,184.12,189948.0,179.5647,179.9262,179.5354,179.8773,189948.0
2024-04-15 11:20:00,184.14,184.14,183.7,184.06,132497.0,179.8969,179.8969,179.467,179.8187,132497.0
2024-04-15 11:30:00,184.07,184.46,184.02,184.27,153923.0,179.8285,180.2095,179.7796,180.0239,153923.0
2024-04-15 11:40:00,184.29,184.45,184.21,184.36,112031.0,180.0434,180.1997,179.9653,180.1118,112031.0
2024-04-15 11:50:00,184.37,184.59,184.2,184.31,122334.0,180.1216,180.3365,179.9555,180.0629,122334.0
2024-04-15 12:00:00,184.31,184.59,184.03,184.45,90593.0,180.0629,180.3365,179.7894,180.1997,90593.0
2024-04-15 12:10:00,184.43,184.76,184.29,184.69,146524.0,180.1802,180.5026,180.0434,180.4342,146524.0
2024-04-15 12:20:00,184.69,184.81,184.38,184.68,103135.0,180.4342,180.5514,180.1313,180.4244,103135.0
2024-04-15 12:30:00,184.65,184.66,184.03,184.12,124203.0,180.3951,180.4049,179.7894,179.8773,124203.0
2024-04-15 12:40:00,184.12,184.29,183.79,183.84,127424.0,179.8773,180.0434,179.5549,179.6038,127424.0
2024-04-15 12:50:00,183.84,184.12,183.79,184.04,128067.0,179.6038,179.8773,179.5549,179.7992,128067.0
2024-04-15 13:00:00,184.04,184.62,183.8,184.48,123002.0,179.7992,180.3658,179.5647,180.229,123002.0
2024-04-15 13:10:00,184.45,184.45,183.83,183.87,75577.0,180.1997,180.1997,179.594,179.6331,75577.0
2024-04-15 13:20:00,183.88,183.92,183.15,183.15,152110.0,179.6429,179.6819,178.9297,178.9297,152110.0
2024-04-15 13:30:00,183.14,183.55,182.99,183.02,219838.0,178.9199,179.3205,178.7734,178.8027,219838.0
2024-04-15 13:40:00,183.03,183.39,182.61,182.64,99125.0,178.8124,179.1641,178.4021,178.4314,99125.0
2024-04-15 13:50:00,182.66,183.24,182.5,183.2,101184.0,178.451,179.0176,178.2947,178.9785,101184.0
2024-04-15 14:00:00,183.12,183.23,182.91,182.95,77772.0,178.9004,179.0078,178.6952,178.7343,77772.0
2024-04-15 14:10:00,182.94,182.95,182.44,182.76,174153.0,178.7245,178.7343,178.236,178.5487,174153.0
2024-04-15 14:20:00,182.75,182.83,182.39,182.43,90252.0,178.5389,178.6171,178.1872,178.2263,90252.0
2024-04-15 14:30:00,182.43,183.41,182.37,183.04,303366.0,178.2263,179.1837,178.1677,178.8222,303366.0
2024-04-15 14:40:00,183.05,183.24,182.68,182.72,102928.0,178.832,179.0176,178.4705,178.5096,102928.0
2024-04-15 14:50:00,182.75,183.1,182.53,183.07,109062.0,178.5389,178.8808,178.324,178.8515,109062.0
2024-04-15 15:00:00,183.05,183.15,182.52,182.69,126187.0,178.832,178.9297,178.3142,178.4803,126187.0
2024-04-15 15:10:00,182.68,182.89,182.26,182.28,122909.0,178.4705,178.6757,178.0602,178.0797,122909.0
2024-04-15 15:20:00,182.31,182.72,182.19,182.62,211117.0,178.109,178.5096,177.9918,178.4119,211117.0
2024-04-15 15:30:00,182.63,183.36,182.63,183.32,268834.0,178.4217,179.1348,178.4217,179.0958,268834.0
2024-04-15 15:40:00,183.3,183.44,182.81,183.43,364247.0,179.0762,179.213,178.5975,179.2032,364247.0
2024-04-15 15:50:00,183.44,183.53,182.86,182.89,748318.0,179.213,179.3009,178.6464,178.6757,748318.0
2024-04-16 09:30:00,182.9,183.16,181.36,181.73,596035.0,178.6854,178.9394,177.1809,177.5424,596035.0
2024-04-16 09:40:00,181.78,182.09,180.52,180.86,350162.0,177.5912,177.8941,176.3603,176.6924,350162.0
2024-04-16 09:50:00,180.86,181.69,180.86,180.9,316694.0,176.6924,177.5033,176.6924,176.7315,316694.0
2024-04-16 10:00:00,180.89,181.01,180.27,180.71,298027.0,176.7218,176.839,176.116,176.5459,298027.0
2024-04-16 10:10:00,180.68,180.95,180.42,180.43,309063.0,176.5166,176.7804,176.2626,176.2724,309063.0
2024-04-16 10:20:00,180.46,180.68,180.07,180.07,329681.0,176.3017,176.5166,175.9207,175.9207,329681.0
2024-04-16 10:30:00,180.08,180.31,179.77,180.21,466568.0,175.9304,176.1551,175.6276,176.0574,466568.0
2024-04-16 10:40:00,180.23,180.77,180.16,180.41,203250.0,176.077,176.6045,176.0086,176.2528,203250.0
2024-04-16 10:50:00,180.42,180.46,179.8,180.02,255310.0,176.2626,176.3017,175.6569,175.8718,255310.0
2024-04-16 11:00:00,180.0,180.18,179.65,179.74,196322.0,175.8523,176.0281,175.5103,175.5983,196322.0
2024-04-16 11:10:00,179.73,180.25,179.66,180.1,211814.0,175.5885,176.0965,175.5201,175.95,211814.0
2024-04-16 11:20:00,180.1,180.6,180.01,180.38,151828.0,175.95,176.4384,175.862,176.2235,151828.0
2024-04-16 11:30:00,180.36,180.41,180.01,180.29,154042.0,176.204,176.2528,175.862,176.1356,154042.0
2024-04-16 11:40:00,180.31,180.44,180.13,180.28,242662.0,176.1551,176.2821,175.9793,176.1258,242662.0
2024-04-16 11:50:00,180.29,180.52,180.19,180.2,224385.0,176.1356,176.3603,176.0379,176.0477,224385.0
2024-04-16 12:00:00,180.2,180.22,179.76,180.13,206034.0,176.0477,176.0672,175.6178,175.9793,206034.0
2024-04-16 12:10:00,180.17,180.47,180.11,180.44,189413.0,176.0183,176.3114,175.9597,176.2821,189413.0
2024-04-16 12:20:00,180.44,180.58,180.31,180.37,275433.0,176.2821,176.4189,176.1551,176.2137,275433.0
2024-04-16 12:30:00,180.37,180.57,180.17,180.22,192416.0,176.2137,176.4091,176.0183,176.0672,192416.0
2024-04-16 12:40:00,180.24,180.54,180.15,180.53,160114.0,176.0867,176.3798,175.9988,176.3701,160114.0
2024-04-16 12:50:00,180.52,180.58,180.22,180.36,111936.0,176.3603,176.4189,176.0672,176.204,111936.0
2024-04-16 13:00:00,180.36,180.61,180.15,180.53,135115.0,176.204,176.4482,175.9988,176.3701,135115.0
2024-04-16 13:10:00,180.53,180.68,180.4,180.6,127530.0,176.3701,176.5166,176.243,176.4384,127530.0
2024-04-16 13:20:00,180.61,180.75,180.49,180.56,193220.0,176.4482,176.585,176.331,176.3994,193220.0
2024-04-16 13:30:00,180.57,180.68,179.76,180.61,229789.0,176.4091,176.5166,175.6178,176.4482,229789.0
2024-04-16 13:40:00,180.62,181.61,180.41,180.42,214290.0,176.458,177.4252,176.2528,176.2626,214290.0
2024-04-16 13:50:00,180.42,180.65,180.15,180.58,132994.0,176.2626,176.4873,175.9988,176.4189,132994.0
2024-04-16 14:00:00,180.53,181.41,180.24,181.36,155277.0,176.3701,177.2298,176.0867,177.1809,155277.0
2024-04-16 14:10:00,181.37,181.67,180.34,180.37,174152.0,177.1907,177.4838,176.1844,176.2137,174152.0
2024-04-16 14:20:00,180.38,180.83,180.06,180.45,168399.0,176.2235,176.6631,175.9109,176.2919,168399.0
2024-04-16 14:30:00,180.45,181.0,180.45,180.91,138137.0,176.2919,176.8292,176.2919,176.7413,138137.0
2024-04-16 14:40:00,180.93,181.17,180.92,180.97,127209.0,176.7608,176.9953,176.7511,176.7999,127209.0
2024-04-16 14:50:00,180.98,181.58,180.97,181.58,184998.0,176.8097,177.3959,176.7999,177.3959,184998.0
2024-04-16 15:00:00,181.58,181.62,181.2,181.34,194598.0,177.3959,177.4349,177.0246,177.1614,194598.0
2024-04-16 15:10:00,181.34,181.64,181.2,181.64,202156.0,177.1614,177.4545,177.0246,177.4545,202156.0
2024-04-16 15:20:00,181.66,181.96,181.54,181.89,175709.0,177.474,177.7671,177.3568,177.6987,175709.0
2024-04-16 15:30:00,181.89,181.89,180.87,181.16,196432.0,177.6987,177.6987,176.7022,176.9855,196432.0
2024-04-16 15:40:00,181.16,181.28,180.88,181.14,219685.0,176.9855,177.1028,176.712,176.966,219685.0
2024-04-16 15:50:00,181.12,181.33,180.64,180.76,824683.0,176.9465,177.1516,176.4775,176.5948,824683.0
2024-04-17 09:30:00,181.37,181.96,180.91,181.59,272534.0,177.1907,177.7671,176.7413,177.4056,272534.0
2024-04-17 09:40:00,181.54,182.42,181.35,181.38,239514.0,177.3568,178.2165,177.1712,177.2005,239514.0
2024-04-17 09:50:00,181.39,181.6,181.11,181.28,186048.0,177.2102,177.4154,176.9367,177.1028,186048.0
2024-04-17 10:00:00,181.26,181.28,180.83,181.04,204545.0,177.0832,177.1028,176.6631,176.8683,204545.0
2024-04-17 10:10:00,181.02,181.03,180.3,180.5,222262.0,176.8488,176.8585,176.1454,176.3407,222262.0
2024-04-17 10:20:00,180.48,181.07,180.46,180.78,101747.0,176.3212,176.8976,176.3017,176.6143,101747.0
2024-04-17 10:30:00,180.73,180.98,180.51,180.73,127732.0,176.5654,176.8097,176.3505,176.5654,127732.0
2024-04-17 10:40:00,180.73,180.81,180.3,180.63,219268.0,176.5654,176.6436,176.1454,176.4677,219268.0
2024-04-17 10:50:00,180.64,180.72,180.13,180.42,91572.0,176.4775,176.5557,175.9793,176.2626,91572.0
2024-04-17 11:00:00,180.46,180.53,180.12,180.16,64817.0,176.3017,176.3701,175.9695,176.0086,64817.0
2024-04-17 11:10:00,180.16,180.29,179.95,179.95,100194.0,176.0086,176.1356,175.8034,175.8034,100194.0
2024-04-17 11:20:00,180.0,180.17,179.78,179.85,97150.0,175.8523,176.0183,175.6373,175.7057,97150.0
2024-04-17 11:30:00,179.84,179.89,179.45,179.79,143358.0,175.696,175.7448,175.3149,175.6471,143358.0
2024-04-17 11:40:00,179.79,179.99,179.67,179.75,98413.0,175.6471,175.8425,175.5299,175.608,98413.0
2024-04-17 11:50:00,179.73,179.98,179.7,179.84,105997.0,175.5885,175.8327,175.5592,175.696,105997.0
2024-04-17 12:00:00,179.83,179.85,179.2,179.37,133754.0,175.6862,175.7057,175.0707,175.2368,133754.0
2024-04-17 12:10:00,179.38,180.07,179.38,180.07,158556.0,175.2466,175.9207,175.2466,175.9207,158556.0
2024-04-17 12:20:00,180.07,180.23,179.85,180.15,98725.0,175.9207,176.077,175.7057,175.9988,98725.0
2024-04-17 12:30:00,180.13,180.18,179.91,180.12,66067.0,175.9793,176.0281,175.7643,175.9695,66067.0
2024-04-17 12:40:00,180.13,180.15,179.48,179.78,113760.0,175.9793,175.9988,175.3442,175.6373,113760.0
2024-04-17 12:50:00,179.75,180.07,179.64,179.79,67503.0,175.608,175.9207,175.5006,175.6471,67503.0
2024-04-17 13:00:00,179.8,180.2,179.73,179.98,102401.0,175.6569,176.0477,175.5885,175.8327,102401.0
2024-04-17 13:10:00,179.98,180.46,179.89,180.31,104308.0,175.8327,176.3017,175.7448,176.1551,104308.0
2024-04-17 13:20:00,180.34,180.63,180.25,180.62,121749.0,176.1844,176.4677,176.0965,176.458,121749.0
2024-04-17 13:30:00,180.64,180.67,180.43,180.58,85840.0,176.4775,176.5068,176.2724,176.4189,85840.0
2024-04-17 13:40:00,180.57,180.74,180.26,180.56,80371.0,176.4091,176.5752,176.1063,176.3994,80371.0
2024-04-17 13:50:00,180.59,180.79,180.44,180.79,67585.0,176.4287,176.6241,176.2821,176.6241,67585.0
2024-04-17 14:00:00,180.8,180.87,180.6,180.62,96356.0,176.6338,176.7022,176.4384,176.458,96356.0
2024-04-17 14:10:00,180.62,180.84,180.58,180.71,87706.0,176.458,176.6729,176.4189,176.5459,87706.0
2024-04-17 14:20:00,180.73,181.01,180.59,180.84,80505.0,176.5654,176.839,176.4287,176.6729,80505.0
2024-04-17 14:30:00,180.87,181.04,180.76,180.96,80616.0,176.7022,176.8683,176.5948,176.7901,80616.0
2024-04-17 14:40:00,180.97,181.46,180.96,181.07,186471.0,176.7999,177.2786,176.7901,176.8976,186471.0
2024-04-17 14:50:00,181.09,181.16,180.53,180.66,118883.0,176.9171,176.9855,176.3701,176.4971,118883.0
2024-04-17 15:00:00,180.65,180.69,180.32,180.4,94755.0,176.4873,176.5264,176.1649,176.243,94755.0
2024-04-17 15:10:00,180.42,180.6,180.07,180.47,96607.0,176.2626,176.4384,175.9207,176.3114,96607.0
2024-04-17 15:20:00,180.5,180.57,180.13,180.15,107660.0,176.3407,176.4091,175.9793,175.9988,107660.0
2024-04-17 15:30:00,180.18,180.75,180.17,180.55,152182.0,176.0281,176.585,176.0183,176.3896,152182.0
2024-04-17 15:40:00,180.53,180.99,180.5,180.59,171590.0,176.3701,176.8195,176.3407,176.4287,171590.0
2024-04-17 15:50:00,180.58,180.66,179.93,179.97,519520.0,176.4189,176.4971,175.7839,175.823,519520.0
2024-04-18 09:30:00,181.1,181.82,179.97,181.17,532136.0,176.9269,177.6303,175.823,176.9953,532136.0
2024-04-18 09:40:00,181.17,181.97,181.01,181.91,244441.0,176.9953,177.7769,176.839,177.7183,244441.0
2024-04-18 09:50:00,181.91,182.08,181.37,181.94,150527.0,177.7183,177.8843,177.1907,177.7476,150527.0
2024-04-18 10:00:00,181.93,181.95,181.3,181.93,166917.0,177.7378,177.7573,177.1223,177.7378,166917.0
2024-04-18 10:10:00,181.92,182.28,181.67,182.23,139662.0,177.728,178.0797,177.4838,178.0309,139662.0
2024-04-18 10:20:00,182.24,182.41,181.86,182.39,106971.0,178.0406,178.2067,177.6694,178.1872,106971.0
2024-04-18 10:30:00,182.37,183.15,182.36,182.73,413541.0,178.1677,178.9297,178.1579,178.5194,413541.0
2024-04-18 10:40:00,182.73,183.29,182.53,183.15,138407.0,178.5194,179.0665,178.324,178.9297,138407.0
2024-04-18 10:50:00,183.18,183.34,182.98,183.18,103634.0,178.959,179.1153,178.7636,178.959,103634.0
2024-04-18 11:00:00,183.18,183.3,182.94,183.06,79573.0,178.959,179.0762,178.7245,178.8418,79573.0
2024-04-18 11:10:00,183.06,183.36,183.0,183.03,113140.0,178.8418,179.1348,178.7831,178.8124,113140.0
2024-04-18 11:20:00,183.03,183.32,183.0,183.03,121973.0,178.8124,179.0958,178.7831,178.8124,121973.0
2024-04-18 11:30:00,183.04,183.1,182.84,182.91,147144.0,178.8222,178.8808,178.6268,178.6952,147144.0
2024-04-18 11:40:00,182.89,182.89,182.42,182.48,229580.0,178.6757,178.6757,178.2165,178.2751,229580.0
2024-04-18 11:50:00,182.47,182.56,182.2,182.35,96199.0,178.2653,178.3533,178.0016,178.1481,96199.0
2024-04-18 12:00:00,182.35,182.66,182.23,182.42,64926.0,178.1481,178.451,178.0309,178.2165,64926.0
2024-04-18 12:10:00,182.4,182.56,182.32,182.52,39537.0,178.197,178.3533,178.1188,178.3142,39537.0
2024-04-18 12:20:00,182.51,182.53,182.33,182.42,35705.0,178.3044,178.324,178.1286,178.2165,35705.0
2024-04-18 12:30:00,182.38,182.38,181.93,182.08,60708.0,178.1774,178.1774,177.7378,177.8843,60708.0
2024-04-18 12:40:00,182.09,182.11,181.71,181.92,85993.0,177.8941,177.9136,177.5229,177.728,85993.0
2024-04-18 12:50:00,181.92,181.99,181.47,181.56,48018.0,177.728,177.7964,177.2884,177.3763,48018.0
2024-04-18 13:00:00,181.56,181.64,181.18,181.29,66909.0,177.3763,177.4545,177.0051,177.1125,66909.0
2024-04-18 13:10:00,181.26,181.34,180.52,180.68,147987.0,177.0832,177.1614,176.3603,176.5166,147987.0
2024-04-18 13:20:00,180.68,181.23,180.45,181.2,81424.0,176.5166,177.0539,176.2919,177.0246,81424.0
2024-04-18 13:30:00,181.18,181.22,180.71,180.78,66493.0,177.0051,177.0442,176.5459,176.6143,66493.0
2024-04-18 13:40:00,180.79,181.04,180.49,180.86,71749.0,176.6241,176.8683,176.331,176.6924,71749.0
2024-04-18 13:50:00,180.86,181.07,180.55,181.05,76017.0,176.6924,176.8976,176.3896,176.8781,76017.0
2024-04-18 14:00:00,181.04,181.07,180.78,180.94,89305.0,176.8683,176.8976,176.6143,176.7706,89305.0
2024-04-18 14:10:00,180.94,181.38,180.86,181.33,117466.0,176.7706,177.2005,176.6924,177.1516,117466.0
2024-04-18 14:20:00,181.34,181.51,180.91,180.96,79500.0,177.1614,177.3275,176.7413,176.7901,79500.0
2024-04-18 14:30:00,180.98,181.07,180.78,180.93,61586.0,176.8097,176.8976,176.6143,176.7608,61586.0
2024-04-18 14:40:00,180.93,181.33,180.87,181.27,82252.0,176.7608,177.1516,176.7022,177.093,82252.0
2024-04-18 14:50:00,181.27,181.29,181.02,181.2,58479.0,177.093,177.1125,176.8488,177.0246,58479.0
2024-04-18 15:00:00,181.23,181.73,181.2,181.56,96995.0,177.0539,177.5424,177.0246,177.3763,96995.0
2024-04-18 15:10:00,181.56,181.8,181.29,181.43,73915.0,177.3763,177.6108,177.1125,177.2493,73915.0
2024-04-18 15:20:00,181.46,181.69,181.35,181.47,91006.0,177.2786,177.5033,177.1712,177.2884,91006.0
2024-04-18 15:30:00,181.51,181.66,181.34,181.34,95041.0,177.3275,177.474,177.1614,177.1614,95041.0
2024-04-18 15:40:00,181.35,181.62,181.31,181.43,113791.0,177.1712,177.4349,177.1321,177.2493,113791.0
2024-04-18 15:50:00,181.43,181.76,181.08,181.23,438982.0,177.2493,177.5717,176.9074,177.0539,438982.0
2024-04-19 09:30:00,182.4,182.67,181.41,182.01,804115.0,178.197,178.4607,177.2298,177.8159,804115.0
2024-04-19 09:40:00,181.98,182.92,181.79,182.56,152703.0,177.7866,178.705,177.601,178.3533,152703.0
2024-04-19 09:50:00,182.44,182.46,182.0,182.09,179410.0,178.236,178.2556,177.8062,177.8941,179410.0
2024-04-19 10:00:00,182.06,182.79,182.06,182.65,138849.0,177.8648,178.578,177.8648,178.4412,138849.0
2024-04-19 10:10:00,182.65,182.65,182.02,182.21,101616.0,178.4412,178.4412,177.8257,178.0113,101616.0
2024-04-19 10:20:00,182.29,182.76,182.24,182.74,136483.0,178.0895,178.5487,178.0406,178.5291,136483.0
2024-04-19 10:30:00,182.68,182.9,182.57,182.72,140520.0,178.4705,178.6854,178.363,178.5096,140520.0
2024-04-19 10:40:00,182.72,183.15,182.65,182.75,140781.0,178.5096,178.9297,178.4412,178.5389,140781.0
2024-04-19 10:50:00,182.79,183.0,182.49,182.7,115193.0,178.578,178.7831,178.2849,178.49,115193.0
2024-04-19 11:00:00,182.69,183.13,182.55,183.06,125148.0,178.4803,178.9101,178.3435,178.8418,125148.0
2024-04-19 11:10:00,183.06,183.23,182.92,183.08,105275.0,178.8418,179.0078,178.705,178.8613,105275.0
2024-04-19 11:20:00,183.09,183.21,182.91,183.09,100566.0,178.8711,178.9883,178.6952,178.8711,100566.0
2024-04-19 11:30:00,183.08,183.34,182.94,183.31,97899.0,178.8613,179.1153,178.7245,179.086,97899.0
2024-04-19 11:40:00,183.31,183.42,183.13,183.3,128861.0,179.086,179.1935,178.9101,179.0762,128861.0
2024-04-19 11:50:00,183.31,183.48,183.14,183.26,119661.0,179.086,179.2521,178.9199,179.0371,119661.0
2024-04-19 12:00:00,183.24,183.47,183.11,183.29,115549.0,179.0176,179.2423,178.8906,179.0665,115549.0
2024-04-19 12:10:00,183.29,183.3,182.92,182.95,100977.0,179.0665,179.0762,178.705,178.7343,100977.0
2024-04-19 12:20:00,182.94,183.44,182.93,183.17,104283.0,178.7245,179.213,178.7147,178.9492,104283.0
2024-04-19 12:30:00,183.15,183.39,183.08,183.28,82470.0,178.9297,179.1641,178.8613,179.0567,82470.0
2024-04-19 12:40:00,183.3,183.89,183.29,183.84,154019.0,179.0762,179.6526,179.0665,179.6038,154019.0
2024-04-19 12:50:00,183.87,184.32,183.85,184.18,151375.0,179.6331,180.0727,179.6135,179.9359,151375.0
2024-04-19 13:00:00,184.15,184.44,184.11,184.43,108309.0,179.9066,180.19,179.8676,180.1802,108309.0
2024-04-19 13:10:00,184.44,184.7,184.22,184.66,147370.0,180.19,180.444,179.975,180.4049,147370.0
2024-04-19 13:20:00,184.67,184.71,184.31,184.39,125693.0,180.4147,180.4537,180.0629,180.1411,125693.0
2024-04-19 13:30:00,184.39,184.63,184.33,184.49,110117.0,180.1411,180.3756,180.0825,180.2388,110117.0
2024-04-19 13:40:00,184.5,184.96,184.48,184.94,161232.0,180.2486,180.698,180.229,180.6784,161232.0
2024-04-19 13:50:00,184.96,185.29,184.78,184.82,193469.0,180.698,181.0204,180.5221,180.5612,193469.0
2024-04-19 14:00:00,184.82,184.82,184.22,184.54,186089.0,180.5612,180.5612,179.975,180.2876,186089.0
2024-04-19 14:10:00,184.57,184.86,184.41,184.86,120704.0,180.317,180.6003,180.1606,180.6003,120704.0
2024-04-19 14:20:00,184.86,184.94,184.52,184.56,152463.0,180.6003,180.6784,180.2681,180.3072,152463.0
2024-04-19 14:30:00,184.58,184.9,184.57,184.65,139812.0,180.3267,180.6394,180.317,180.3951,139812.0
2024-04-19 14:40:00,184.66,184.88,184.47,184.72,167345.0,180.4049,180.6198,180.2193,180.4635,167345.0
2024-04-19 14:50:00,184.73,185.07,184.63,185.07,156196.0,180.4733,180.8054,180.3756,180.8054,156196.0
2024-04-19 15:00:00,185.1,185.27,184.93,185.19,200746.0,180.8347,181.0008,180.6687,180.9227,200746.0
2024-04-19 15:10:00,185.2,185.31,184.9,185.16,218917.0,180.9324,181.0399,180.6394,180.8934,218917.0
2024-04-19 15:20:00,185.16,185.29,184.84,184.88,267769.0,180.8934,181.0204,180.5807,180.6198,267769.0
2024-04-19 15:30:00,184.89,185.0,184.43,184.81,254928.0,180.6296,180.737,180.1802,180.5514,254928.0
2024-04-19 15:40:00,184.8,185.58,184.57,185.34,406705.0,180.5417,181.3037,180.317,181.0692,406705.0
2024-04-19 15:50:00,185.35,185.88,185.23,185.8,932044.0,181.079,181.5968,180.9617,181.5186,932044.0
2024-04-22 09:30:00,185.99,187.27,185.98,187.08,462770.0,181.7042,182.9547,181.6945,182.7691,462770.0
2024-04-22 09:40:00,187.05,187.26,186.68,187.19,230086.0,182.7398,182.945,182.3783,182.8766,230086.0
2024-04-22 09:50:00,187.22,187.28,186.72,187.2,178818.0,182.9059,182.9645,182.4174,182.8864,178818.0
2024-04-22 10:00:00,187.14,187.74,187.02,187.59,210066.0,182.8277,183.4139,182.7105,183.2674,210066.0
2024-04-22 10:10:00,187.58,187.84,187.45,187.72,130427.0,183.2576,183.5116,183.1306,183.3944,130427.0
2024-04-22 10:20:00,187.72,187.75,187.36,187.66,148079.0,183.3944,183.4237,183.0427,183.3358,148079.0
2024-04-22 10:30:00,187.68,187.77,187.5,187.64,97811.0,183.3553,183.4432,183.1794,183.3162,97811.0
2024-04-22 10:40:00,187.65,187.79,187.53,187.63,108408.0,183.326,183.4628,183.2088,183.3064,108408.0
2024-04-22 10:50:00,187.63,187.63,187.19,187.26,107258.0,183.3064,183.3064,182.8766,182.945,107258.0
2024-04-22 11:00:00,187.23,187.4,187.0,187.01,101728.0,182.9157,183.0817,182.691,182.7007,101728.0
2024-04-22 11:10:00,187.04,187.11,186.66,186.76,138859.0,182.73,182.7984,182.3588,182.4565,138859.0
2024-04-22 11:20:00,186.78,187.09,186.73,186.84,161268.0,182.476,182.7789,182.4272,182.5347,161268.0
2024-04-22 11:30:00,186.83,187.1,186.83,186.99,74386.0,182.5249,182.7887,182.5249,182.6812,74386.0
2024-04-22 11:40:00,187.0,187.11,186.78,187.09,134801.0,182.691,182.7984,182.476,182.7789,134801.0
2024-04-22 11:50:00,187.08,187.28,187.0,187.28,68170.0,182.7691,182.9645,182.691,182.9645,68170.0
2024-04-22 12:00:00,187.29,187.54,187.2,187.52,72860.0,182.9743,183.2185,182.8864,183.199,72860.0
2024-04-22 12:10:00,187.52,187.82,187.46,187.58,94890.0,183.199,183.4921,183.1404,183.2576,94890.0
2024-04-22 12:20:00,187.56,188.01,187.54,187.91,191052.0,183.2381,183.6777,183.2185,183.58,191052.0
2024-04-22 12:30:00,187.92,187.96,187.68,187.95,66578.0,183.5898,183.6288,183.3553,183.6191,66578.0
2024-04-22 12:40:00,187.95,188.28,187.92,188.23,104006.0,183.6191,183.9415,183.5898,183.8926,104006.0
2024-04-22 12:50:00,188.23,188.33,188.1,188.33,65981.0,183.8926,183.9903,183.7656,183.9903,65981.0
2024-04-22 13:00:00,188.36,188.54,188.27,188.5,86839.0,184.0196,184.1955,183.9317,184.1564,86839.0
2024-04-22 13:10:00,188.5,188.62,188.48,188.59,116179.0,184.1564,184.2736,184.1369,184.2443,116179.0
2024-04-22 13:20:00,188.59,188.99,188.53,188.99,103040.0,184.2443,184.6351,184.1857,184.6351,103040.0
2024-04-22 13:30:00,188.98,189.17,188.96,189.1,153135.0,184.6253,184.811,184.6058,184.7426,153135.0
2024-04-22 13:40:00,189.06,189.21,188.88,189.21,89796.0,184.7035,184.85,184.5276,184.85,89796.0
2024-04-22 13:50:00,189.18,189.67,189.16,189.35,132736.0,184.8207,185.2994,184.8012,184.9868,132736.0
2024-04-22 14:00:00,189.36,189.77,189.36,189.73,159431.0,184.9966,185.3971,184.9966,185.3581,159431.0
2024-04-22 14:10:00,189.72,189.91,189.53,189.89,110343.0,185.3483,185.5339,185.1627,185.5144,110343.0
2024-04-22 14:20:00,189.9,190.13,189.89,190.08,161296.0,185.5241,185.7488,185.5144,185.7,161296.0
2024-04-22 14:30:00,190.07,190.11,189.68,189.8,115098.0,185.6902,185.7293,185.3092,185.4264,115098.0
2024-04-22 14:40:00,189.82,189.87,189.43,189.47,106825.0,185.446,185.4948,185.065,185.104,106825.0
2024-04-22 14:50:00,189.47,189.67,189.25,189.55,80952.0,185.104,185.2994,184.8891,185.1822,80952.0
2024-04-22 15:00:00,189.54,189.54,189.07,189.4,130840.0,185.1724,185.1724,184.7133,185.0357,130840.0
2024-04-22 15:10:00,189.41,189.44,189.2,189.21,164895.0,185.0454,185.0747,184.8403,184.85,164895.0
2024-04-22 15:20:00,189.21,189.38,189.02,189.33,128626.0,184.85,185.0161,184.6644,184.9673,128626.0
2024-04-22 15:30:00,189.33,189.38,188.82,189.03,130134.0,184.9673,185.0161,184.469,184.6742,130134.0
2024-04-22 15:40:00,189.03,189.49,188.99,189.42,262043.0,184.6742,185.1236,184.6351,185.0552,262043.0
2024-04-22 15:50:00,189.42,189.54,189.08,189.5,918038.0,185.0552,185.1724,184.723,185.1334,918038.0
2024-04-23 09:30:00,191.13,191.8,190.72,191.75,515117.0,186.7258,187.3804,186.3252,187.3315,515117.0
2024-04-23 09:40:00,191.75,191.76,191.1,191.22,168783.0,187.3315,187.3413,186.6965,186.8137,168783.0
2024-04-23 09:50:00,191.24,191.64,191.11,191.34,168780.0,186.8333,187.224,186.7063,186.931,168780.0
2024-04-23 10:00:00,191.39,191.5,190.6,190.6,125821.0,186.9798,187.0873,186.208,186.208,125821.0
2024-04-23 10:10:00,190.61,191.17,190.52,190.96,124067.0,186.2178,186.7649,186.1299,186.5597,124067.0
2024-04-23 10:20:00,190.99,191.23,190.74,191.15,90284.0,186.589,186.8235,186.3448,186.7453,90284.0
2024-04-23 10:30:00,191.13,191.55,191.07,191.36,90979.0,186.7258,187.1361,186.6672,186.9505,90979.0
2024-04-23 10:40:00,191.35,191.48,191.18,191.48,62465.0,186.9407,187.0677,186.7746,187.0677,62465.0
2024-04-23 10:50:00,191.47,191.68,191.35,191.68,105431.0,187.058,187.2631,186.9407,187.2631,105431.0
2024-04-23 11:00:00,191.68,191.7,191.38,191.41,95451.0,187.2631,187.2827,186.97,186.9993,95451.0
2024-04-23 11:10:00,191.43,191.66,191.42,191.54,92049.0,187.0189,187.2436,187.0091,187.1263,92049.0
2024-04-23 11:20:00,191.57,191.87,191.55,191.78,88584.0,187.1557,187.4487,187.1361,187.3608,88584.0
2024-04-23 11:30:00,191.8,191.88,191.5,191.66,70037.0,187.3804,187.4585,187.0873,187.2436,70037.0
2024-04-23 11:40:00,191.66,191.67,191.32,191.44,87634.0,187.2436,187.2534,186.9114,187.0287,87634.0
2024-04-23 11:50:00,191.46,191.54,191.36,191.51,92896.0,187.0482,187.1263,186.9505,187.097,92896.0
2024-04-23 12:00:00,191.51,191.78,191.49,191.71,60451.0,187.097,187.3608,187.0775,187.2924,60451.0
2024-04-23 12:10:00,191.72,191.75,191.47,191.56,63184.0,187.3022,187.3315,187.058,187.1459,63184.0
2024-04-23 12:20:00,191.55,191.75,191.54,191.71,116380.0,187.1361,187.3315,187.1263,187.2924,116380.0
2024-04-23 12:30:00,191.72,191.75,191.6,191.66,69488.0,187.3022,187.3315,187.185,187.2436,69488.0
2024-04-23 12:40:00,191.66,191.68,191.46,191.59,191228.0,187.2436,187.2631,187.0482,187.1752,191228.0
2024-04-23 12:50:00,191.59,191.81,191.57,191.73,93220.0,187.1752,187.3901,187.1557,187.312,93220.0
2024-04-23 13:00:00,191.73,191.81,191.62,191.72,91677.0,187.312,187.3901,187.2045,187.3022,91677.0
2024-04-23 13:10:00,191.7,191.75,191.47,191.7,71916.0,187.2827,187.3315,187.058,187.2827,71916.0
2024-04-23 13:20:00,191.7,192.09,191.68,192.08,91358.0,187.2827,187.6637,187.2631,187.6539,91358.0
2024-04-23 13:30:00,192.09,192.13,191.9,191.98,52928.0,187.6637,187.7028,187.4781,187.5562,52928.0
2024-04-23 13:40:00,191.99,192.23,191.95,192.12,97042.0,187.566,187.8004,187.5269,187.693,97042.0
2024-04-23 13:50:00,192.11,192.15,191.84,191.85,94468.0,187.6832,187.7223,187.4194,187.4292,94468.0
2024-04-23 14:00:00,191.85,191.91,191.69,191.84,70165.0,187.4292,187.4878,187.2729,187.4194,70165.0
2024-04-23 14:10:00,191.83,191.93,191.56,191.88,121677.0,187.4097,187.5074,187.1459,187.4585,121677.0
2024-04-23 14:20:00,191.94,192.02,191.74,191.77,44667.0,187.5171,187.5953,187.3217,187.351,44667.0
2024-04-23 14:30:00,191.79,191.91,191.58,191.84,65748.0,187.3706,187.4878,187.1654,187.4194,65748.0
2024-04-23 14:40:00,191.85,191.92,191.67,191.74,73169.0,187.4292,187.4976,187.2534,187.3217,73169.0
2024-04-23 14:50:00,191.75,191.76,191.56,191.7,100207.0,187.3315,187.3413,187.1459,187.2827,100207.0
2024-04-23 15:00:00,191.68,191.73,191.45,191.71,157062.0,187.2631,187.312,187.0384,187.2924,157062.0
2024-04-23 15:10:00,191.72,191.84,191.53,191.63,119461.0,187.3022,187.4194,187.1166,187.2143,119461.0
2024-04-23 15:20:00,191.63,191.68,191.46,191.63,75303.0,187.2143,187.2631,187.0482,187.2143,75303.0
2024-04-23 15:30:00,191.62,191.91,191.52,191.78,138013.0,187.2045,187.4878,187.1068,187.3608,138013.0
2024-04-23 15:40:00,191.78,191.9,191.54,191.8,170138.0,187.3608,187.4781,187.1263,187.3804,170138.0
2024-04-23 15:50:00,191.8,192.18,191.71,192.14,560474.0,187.3804,187.7516,187.2924,187.7125,560474.0
2024-04-24 09:30:00,190.53,191.27,190.17,191.04,365929.0,186.1396,186.8626,185.7879,186.6379,365929.0
2024-04-24 09:40:00,191.05,191.54,190.93,191.46,127172.0,186.6476,187.1263,186.5304,187.0482,127172.0
2024-04-24 09:50:00,191.49,192.1,191.45,191.53,139018.0,187.0775,187.6734,187.0384,187.1166,139018.0
2024-04-24 10:00:00,191.58,192.09,191.53,192.05,101750.0,187.1654,187.6637,187.1166,187.6246,101750.0
2024-04-24 10:10:00,192.03,192.23,191.91,192.19,89749.0,187.6051,187.8004,187.4878,187.7614,89749.0
2024-04-24 10:20:00,192.2,192.34,192.09,192.25,80599.0,187.7711,187.9079,187.6637,187.82,80599.0
2024-04-24 10:30:00,192.27,192.27,191.69,191.85,76908.0,187.8395,187.8395,187.2729,187.4292,76908.0
2024-04-24 10:40:00,191.84,191.95,191.66,191.86,68809.0,187.4194,187.5269,187.2436,187.439,68809.0
2024-04-24 10:50:00,191.85,191.89,191.66,191.7,63847.0,187.4292,187.4683,187.2436,187.2827,63847.0
2024-04-24 11:00:00,191.69,191.81,191.23,191.23,73307.0,187.2729,187.3901,186.8235,186.8235,73307.0
2024-04-24 11:10:00,191.24,191.33,190.95,191.03,92957.0,186.8333,186.9212,186.5499,186.6281,92957.0
2024-04-24 11:20:00,191.02,191.21,190.83,191.06,82708.0,186.6183,186.804,186.4327,186.6574,82708.0
2024-04-24 11:30:00,191.06,191.43,191.01,191.32,66163.0,186.6574,187.0189,186.6086,186.9114,66163.0
2024-04-24 11:40:00,191.32,191.46,191.03,191.14,48059.0,186.9114,187.0482,186.6281,186.7356,48059.0
2024-04-24 11:50:00,191.18,191.3,191.09,191.24,44068.0,186.7746,186.8919,186.6867,186.8333,44068.0
2024-04-24 12:00:00,191.25,191.51,191.03,191.12,64739.0,186.843,187.097,186.6281,186.716,64739.0
2024-04-24 12:10:00,191.13,191.17,191.02,191.14,44285.0,186.7258,186.7649,186.6183,186.7356,44285.0
2024-04-24 12:20:00,191.13,191.15,190.9,190.99,39522.0,186.7258,186.7453,186.5011,186.589,39522.0
2024-04-24 12:30:00,190.98,191.24,190.87,191.22,42698.0,186.5793,186.8333,186.4718,186.8137,42698.0
2024-04-24 12:40:00,191.22,191.29,191.14,191.24,96207.0,186.8137,186.8821,186.7356,186.8333,96207.0
2024-04-24 12:50:00,191.24,191.61,191.19,191.6,71336.0,186.8333,187.1947,186.7844,187.185,71336.0
2024-04-24 13:00:00,191.59,191.83,191.54,191.66,56702.0,187.1752,187.4097,187.1263,187.2436,56702.0
2024-04-24 13:10:00,191.67,191.85,191.64,191.78,70507.0,187.2534,187.4292,187.224,187.3608,70507.0
2024-04-24 13:20:00,191.77,192.0,191.72,192.0,55859.0,187.351,187.5757,187.3022,187.5757,55859.0
2024-04-24 13:30:00,192.0,192.23,191.94,192.09,84651.0,187.5757,187.8004,187.5171,187.6637,84651.0
2024-04-24 13:40:00,192.1,192.29,192.04,192.25,41538.0,187.6734,187.8591,187.6148,187.82,41538.0
2024-04-24 13:50:00,192.25,192.56,192.22,192.53,74204.0,187.82,188.1228,187.7907,188.0935,74204.0
2024-04-24 14:00:00,192.5,192.65,192.36,192.57,105447.0,188.0642,188.2108,187.9275,188.1326,105447.0
2024-04-24 14:10:00,192.57,192.59,192.16,192.33,102308.0,188.1326,188.1522,187.7321,187.8981,102308.0
2024-04-24 14:20:00,192.35,192.53,192.31,192.48,67295.0,187.9177,188.0935,187.8786,188.0447,67295.0
2024-04-24 14:30:00,192.49,192.55,192.25,192.54,60642.0,188.0545,188.1131,187.82,188.1033,60642.0
2024-04-24 14:40:00,192.55,192.6,192.43,192.48,53643.0,188.1131,188.1619,187.9958,188.0447,53643.0
2024-04-24 14:50:00,192.49,192.49,192.33,192.37,51413.0,188.0545,188.0545,187.8981,187.9372,51413.0
2024-04-24 15:00:00,192.37,192.61,192.19,192.61,84687.0,187.9372,188.1717,187.7614,188.1717,84687.0
2024-04-24 15:10:00,192.59,192.65,192.43,192.61,73364.0,188.1522,188.2108,187.9958,188.1717,73364.0
2024-04-24 15:20:00,192.62,192.98,192.57,192.93,94129.0,188.1815,188.5332,188.1326,188.4843,94129.0
2024-04-24 15:30:00,192.91,192.99,192.74,192.89,103870.0,188.4648,188.5429,188.2987,188.4452,103870.0
2024-04-24 15:40:00,192.88,193.04,192.83,192.85,150021.0,188.4355,188.5918,188.3866,188.4062,150021.0
2024-04-24 15:50:00,192.84,193.23,192.81,193.04,520674.0,188.3964,188.7774,188.3671,188.5918,520674.0
2024-04-25 09:30:00,192.25,193.7,192.22,193.14,463212.0,187.82,189.2366,187.7907,188.6895,463212.0
2024-04-25 09:40:00,193.12,193.29,192.64,192.65,165420.0,188.6699,188.836,188.201,188.2108,165420.0
2024-04-25 09:50:00,192.65,192.86,192.2,192.31,159527.0,188.2108,188.4159,187.7711,187.8786,159527.0
2024-04-25 10:00:00,192.32,192.33,191.45,191.52,269870.0,187.8884,187.8981,187.0384,187.1068,269870.0
2024-04-25 10:10:00,191.5,191.78,191.18,191.69,201159.0,187.0873,187.3608,186.7746,187.2729,201159.0
2024-04-25 10:20:00,191.68,192.44,191.68,192.41,139221.0,187.2631,188.0056,187.2631,187.9763,139221.0
2024-04-25 10:30:00,192.39,193.02,192.34,193.0,164771.0,187.9568,188.5722,187.9079,188.5527,164771.0
2024-04-25 10:40:00,193.01,193.06,192.76,192.93,84694.0,188.5625,188.6113,188.3182,188.4843,84694.0
2024-04-25 10:50:00,192.97,193.07,192.73,192.94,130652.0,188.5234,188.6211,188.2889,188.4941,130652.0
2024-04-25 11:00:00,192.95,193.28,192.81,192.81,98711.0,188.5039,188.8263,188.3671,188.3671,98711.0
2024-04-25 11:10:00,192.78,192.9,192.44,192.89,107010.0,188.3378,188.455,188.0056,188.4452,107010.0
2024-04-25 11:20:00,192.9,193.26,192.77,193.17,81474.0,188.455,188.8067,188.328,188.7188,81474.0
2024-04-25 11:30:00,193.19,193.23,192.86,192.98,66419.0,188.7383,188.7774,188.4159,188.5332,66419.0
2024-04-25 11:40:00,192.99,193.0,192.62,192.78,62440.0,188.5429,188.5527,188.1815,188.3378,62440.0
2024-04-25 11:50:00,192.77,193.0,192.61,192.97,65187.0,188.328,188.5527,188.1717,188.5234,65187.0
2024-04-25 12:00:00,192.94,193.2,192.87,193.12,76238.0,188.4941,188.7481,188.4257,188.6699,76238.0
2024-04-25 12:10:00,193.13,193.36,192.89,193.3,75231.0,188.6797,188.9044,188.4452,188.8458,75231.0
2024-04-25 12:20:00,193.31,193.62,193.28,193.62,93240.0,188.8556,189.1584,188.8263,189.1584,93240.0
2024-04-25 12:30:00,193.61,193.94,193.53,193.79,149048.0,189.1486,189.471,189.0705,189.3245,149048.0
2024-04-25 12:40:00,193.78,193.79,193.3,193.3,78642.0,189.3147,189.3245,188.8458,188.8458,78642.0
2024-04-25 12:50:00,193.31,193.54,193.2,193.26,68681.0,188.8556,189.0803,188.7481,188.8067,68681.0
2024-04-25 13:00:00,193.27,193.51,193.17,193.41,74045.0,188.8165,189.051,188.7188,188.9533,74045.0
2024-04-25 13:10:00,193.42,193.43,193.22,193.3,42244.0,188.963,188.9728,188.7676,188.8458,42244.0
2024-04-25 13:20:00,193.33,193.37,193.06,193.28,47966.0,188.8751,188.9142,188.6113,188.8263,47966.0
2024-04-25 13:30:00,193.25,193.53,193.2,193.51,95415.0,188.7969,189.0705,188.7481,189.051,95415.0
2024-04-25 13:40:00,193.49,193.5,193.32,193.37,65932.0,189.0314,189.0412,188.8653,188.9142,65932.0
2024-04-25 13:50:00,193.36,193.52,193.31,193.37,79764.0,188.9044,189.0607,188.8556,188.9142,79764.0
2024-04-25 14:00:00,193.37,193.41,193.05,193.17,88919.0,188.9142,188.9533,188.6016,188.7188,88919.0
2024-04-25 14:10:00,193.14,193.3,193.12,193.26,55741.0,188.6895,188.8458,188.6699,188.8067,55741.0
2024-04-25 14:20:00,193.27,193.31,192.67,192.71,71632.0,188.8165,188.8556,188.2303,188.2694,71632.0
2024-04-25 14:30:00,192.68,192.96,192.67,192.78,58331.0,188.2401,188.5136,188.2303,188.3378,58331.0
2024-04-25 14:40:00,192.75,192.83,192.63,192.8,52609.0,188.3085,188.3866,188.1912,188.3573,52609.0
2024-04-25 14:50:00,192.8,193.02,192.69,192.93,213197.0,188.3573,188.5722,188.2498,188.4843,213197.0
2024-04-25 15:00:00,192.93,193.15,192.71,192.89,322334.0,188.4843,188.6992,188.2694,188.4452,322334.0
2024-04-25 15:10:00,192.89,193.15,192.84,193.13,95946.0,188.4452,188.6992,188.3964,188.6797,95946.0
2024-04-25 15:20:00,193.13,193.32,192.98,193.31,170534.0,188.6797,188.8653,188.5332,188.8556,170534.0
2024-04-25 15:30:00,193.3,193.43,193.05,193.35,102455.0,188.8458,188.9728,188.6016,188.8946,102455.0
2024-04-25 15:40:00,193.37,193.44,193.1,193.25,112026.0,188.9142,188.9826,188.6504,188.7969,112026.0
2024-04-25 15:50:00,193.23,193.64,193.13,193.38,477403.0,188.7774,189.178,188.6797,188.9239,477403.0
2024-04-26 09:30:00,193.57,194.07,193.06,193.86,285231.0,189.1096,189.5981,188.6113,189.3929,285231.0
2024-04-26 09:40:00,193.9,194.08,193.72,193.94,115546.0,189.432,189.6078,189.2561,189.471,115546.0
2024-04-26 09:50:00,193.96,194.42,193.88,194.32,109185.0,189.4906,189.94,189.4124,189.8423,109185.0
2024-04-26 10:00:00,194.34,194.87,194.27,194.78,119370.0,189.8618,190.3796,189.7934,190.2917,119370.0
2024-04-26 10:10:00,194.79,194.82,194.27,194.32,93719.0,190.3015,190.3308,189.7934,189.8423,93719.0
2024-04-26 10:20:00,194.34,194.42,194.16,194.16,60002.0,189.8618,189.94,189.686,189.686,60002.0
2024-04-26 10:30:00,194.17,194.36,194.07,194.19,87648.0,189.6957,189.8814,189.5981,189.7153,87648.0
2024-04-26 10:40:00,194.2,194.2,193.61,193.63,99166.0,189.7251,189.7251,189.1486,189.1682,99166.0
2024-04-26 10:50:00,193.62,193.76,193.48,193.57,109204.0,189.1584,189.2952,189.0216,189.1096,109204.0
2024-04-26 11:00:00,193.56,193.88,193.44,193.5,65552.0,189.0998,189.4124,188.9826,189.0412,65552.0
2024-04-26 11:10:00,193.52,193.57,193.2,193.27,68861.0,189.0607,189.1096,188.7481,188.8165,68861.0
2024-04-26 11:20:00,193.28,193.43,193.18,193.3,58587.0,188.8263,188.9728,188.7286,188.8458,58587.0
2024-04-26 11:30:00,193.34,193.4,193.19,193.27,80127.0,188.8849,188.9435,188.7383,188.8165,80127.0
2024-04-26 11:40:00,193.27,193.61,193.26,193.45,96051.0,188.8165,189.1486,188.8067,188.9923,96051.0
2024-04-26 11:50:00,193.48,193.51,193.29,193.37,53440.0,189.0216,189.051,188.836,188.9142,53440.0
2024-04-26 12:00:00,193.38,193.64,193.25,193.61,61363.0,188.9239,189.178,188.7969,189.1486,61363.0
2024-04-26 12:10:00,193.6,193.93,193.53,193.84,96462.0,189.1389,189.4613,189.0705,189.3733,96462.0
2024-04-26 12:20:00,193.83,193.99,193.8,193.96,43383.0,189.3636,189.5199,189.3343,189.4906,43383.0
2024-04-26 12:30:00,193.95,194.07,193.86,194.02,78597.0,189.4808,189.5981,189.3929,189.5492,78597.0
2024-04-26 12:40:00,194.01,194.1,193.96,193.99,54289.0,189.5394,189.6274,189.4906,189.5199,54289.0
2024-04-26 12:50:00,193.99,194.07,193.89,194.04,29114.0,189.5199,189.5981,189.4222,189.5687,29114.0
2024-04-26 13:00:00,194.05,194.09,193.81,193.86,36392.0,189.5785,189.6176,189.344,189.3929,36392.0
2024-04-26 13:10:00,193.88,194.1,193.85,194.07,41222.0,189.4124,189.6274,189.3831,189.5981,41222.0
2024-04-26 13:20:00,194.09,194.13,194.0,194.05,32951.0,189.6176,189.6567,189.5297,189.5785,32951.0
2024-04-26 13:30:00,194.05,194.25,194.0,194.16,60642.0,189.5785,189.7739,189.5297,189.686,60642.0
2024-04-26 13:40:00,194.16,194.16,193.96,194.13,54440.0,189.686,189.686,189.4906,189.6567,54440.0
2024-04-26 13:50:00,194.13,194.19,194.01,194.08,41837.0,189.6567,189.7153,189.5394,189.6078,41837.0
2024-04-26 14:00:00,194.1,194.36,194.09,194.29,65427.0,189.6274,189.8814,189.6176,189.813,65427.0
2024-04-26 14:10:00,194.27,194.42,194.24,194.37,51013.0,189.7934,189.94,189.7641,189.8911,51013.0
2024-04-26 14:20:00,194.36,194.48,194.31,194.39,67163.0,189.8814,189.9986,189.8325,189.9107,67163.0
2024-04-26 14:30:00,194.39,194.44,194.17,194.44,60107.0,189.9107,189.9595,189.6957,189.9595,60107.0
2024-04-26 14:40:00,194.42,194.56,194.4,194.49,53745.0,189.94,190.0768,189.9204,190.0084,53745.0
2024-04-26 14:50:00,194.51,194.53,194.32,194.39,93800.0,190.0279,190.0475,189.8423,189.9107,93800.0
2024-04-26 15:00:00,194.34,194.41,194.26,194.28,66327.0,189.8618,189.9302,189.7837,189.8032,66327.0
2024-04-26 15:10:00,194.28,194.35,194.14,194.28,65156.0,189.8032,189.8716,189.6664,189.8032,65156.0
2024-04-26 15:20:00,194.28,194.33,194.17,194.31,71861.0,189.8032,189.8521,189.6957,189.8325,71861.0
2024-04-26 15:30:00,194.3,194.3,193.83,193.88,72932.0,189.8228,189.8228,189.3636,189.4124,72932.0
2024-04-26 15:40:00,193.87,193.9,193.54,193.68,148703.0,189.4027,189.432,189.0803,189.217,148703.0
2024-04-26 15:50:00,193.68,193.89,193.48,193.49,384433.0,189.217,189.4222,189.0216,189.0314,384433.0
2024-04-29 09:30:00,193.48,193.78,192.43,193.1,212540.0,189.0216,189.3147,187.9958,188.6504,212540.0
2024-04-29 09:40:00,193.03,193.4,192.8,193.19,100938.0,188.582,188.9435,188.3573,188.7383,100938.0
2024-04-29 09:50:00,193.19,193.39,193.04,193.13,168813.0,188.7383,188.9337,188.5918,188.6797,168813.0
2024-04-29 10:00:00,193.21,193.87,193.14,193.56,89429.0,188.7579,189.4027,188.6895,189.0998,89429.0
2024-04-29 10:10:00,193.55,193.9,193.51,193.83,42699.0,189.09,189.432,189.051,189.3636,42699.0
2024-04-29 10:20:00,193.85,193.91,193.64,193.66,55630.0,189.3831,189.4417,189.178,189.1975,55630.0
2024-04-29 10:30:00,193.68,194.1,193.65,194.06,96344.0,189.217,189.6274,189.1877,189.5883,96344.0
2024-04-29 10:40:00,194.06,194.22,194.01,194.15,67415.0,189.5883,189.7446,189.5394,189.6762,67415.0
2024-04-29 10:50:00,194.16,194.22,194.05,194.08,51029.0,189.686,189.7446,189.5785,189.6078,51029.0
2024-04-29 11:00:00,194.07,194.26,194.05,194.17,43837.0,189.5981,189.7837,189.5785,189.6957,43837.0
2024-04-29 11:10:00,194.17,194.17,193.83,193.94,59338.0,189.6957,189.6957,189.3636,189.471,59338.0
2024-04-29 11:20:00,193.94,194.0,193.78,193.89,98741.0,189.471,189.5297,189.3147,189.4222,98741.0
2024-04-29 11:30:00,193.88,193.89,193.6,193.67,40201.0,189.4124,189.4222,189.1389,189.2073,40201.0
2024-04-29 11:40:00,193.64,193.65,193.51,193.62,42290.0,189.178,189.1877,189.051,189.1584,42290.0
2024-04-29 11:50:00,193.62,193.69,193.51,193.61,31853.0,189.1584,189.2268,189.051,189.1486,31853.0
2024-04-29 12:00:00,193.61,193.72,193.53,193.58,72676.0,189.1486,189.2561,189.0705,189.1193,72676.0
2024-04-29 12:10:00,193.57,193.7,193.54,193.61,43191.0,189.1096,189.2366,189.0803,189.1486,43191.0
2024-04-29 12:20:00,193.64,193.66,193.52,193.56,53770.0,189.178,189.1975,189.0607,189.0998,53770.0
2024-04-29 12:30:00,193.59,193.59,193.44,193.55,40660.0,189.1291,189.1291,188.9826,189.09,40660.0
2024-04-29 12:40:00,193.56,193.6,193.43,193.5,42015.0,189.0998,189.1389,188.9728,189.0412,42015.0
2024-04-29 12:50:00,193.5,193.55,193.35,193.38,45940.0,189.0412,189.09,188.8946,188.9239,45940.0
2024-04-29 13:00:00,193.39,193.56,193.38,193.47,72481.0,188.9337,189.0998,188.9239,189.0119,72481.0
2024-04-29 13:10:00,193.46,193.47,193.33,193.44,50111.0,189.0021,189.0119,188.8751,188.9826,50111.0
2024-04-29 13:20:00,193.45,193.68,193.44,193.56,73999.0,188.9923,189.217,188.9826,189.0998,73999.0
2024-04-29 13:30:00,193.58,193.77,193.5,193.68,41928.0,189.1193,189.305,189.0412,189.217,41928.0
2024-04-29 13:40:00,193.69,193.8,193.68,193.79,63664.0,189.2268,189.3343,189.217,189.3245,63664.0
2024-04-29 13:50:00,193.79,193.8,193.6,193.61,56072.0,189.3245,189.3343,189.1389,189.1486,56072.0
2024-04-29 14:00:00,193.6,193.73,193.53,193.73,45831.0,189.1389,189.2659,189.0705,189.2659,45831.0
2024-04-29 14:10:00,193.72,193.76,193.63,193.67,55407.0,189.2561,189.2952,189.1682,189.2073,55407.0
2024-04-29 14:20:00,193.66,193.77,193.6,193.62,38858.0,189.1975,189.305,189.1389,189.1584,38858.0
2024-04-29 14:30:00,193.62,193.62,193.18,193.26,48487.0,189.1584,189.1584,188.7286,188.8067,48487.0
2024-04-29 14:40:00,193.3,193.45,193.25,193.42,34716.0,188.8458,188.9923,188.7969,188.963,34716.0
2024-04-29 14:50:00,193.42,193.46,193.31,193.31,40464.0,188.963,189.0021,188.8556,188.8556,40464.0
2024-04-29 15:00:00,193.3,193.3,192.45,192.8,126089.0,188.8458,188.8458,188.0154,188.3573,126089.0
2024-04-29 15:10:00,192.83,192.97,192.77,192.94,38439.0,188.3866,188.5234,188.328,188.4941,38439.0
2024-04-29 15:20:00,192.95,193.14,192.79,192.9,56985.0,188.5039,188.6895,188.3475,188.455,56985.0
2024-04-29 15:30:00,192.91,193.09,192.89,192.99,76468.0,188.4648,188.6406,188.4452,188.5429,76468.0
2024-04-29 15:40:00,192.99,193.12,192.85,192.87,73176.0,188.5429,188.6699,188.4062,188.4257,73176.0
2024-04-29 15:50:00,192.87,193.31,192.87,193.3,277419.0,188.4257,188.8556,188.4257,188.8458,277419.0
2024-04-30 09:30:00,192.81,193.73,192.62,193.4,338912.0,188.3671,189.2659,188.1815,188.9435,338912.0
2024-04-30 09:40:00,193.41,194.96,193.38,193.98,339290.0,188.9533,190.4675,188.9239,189.5101,339290.0
2024-04-30 09:50:00,193.98,194.39,193.89,194.07,111939.0,189.5101,189.9107,189.4222,189.5981,111939.0
2024-04-30 10:00:00,194.01,194.16,193.68,194.12,101757.0,189.5394,189.686,189.217,189.6469,101757.0
2024-04-30 10:10:00,194.11,194.49,193.87,194.33,86659.0,189.6371,190.0084,189.4027,189.8521,86659.0
2024-04-30 10:20:00,194.35,194.51,194.15,194.17,112276.0,189.8716,190.0279,189.6762,189.6957,112276.0
2024-04-30 10:30:00,194.16,194.54,193.95,194.5,149216.0,189.686,190.0572,189.4808,190.0181,149216.0
2024-04-30 10:40:00,194.52,194.99,194.48,194.99,128984.0,190.0377,190.4969,189.9986,190.4969,128984.0
2024-04-30 10:50:00,194.98,194.99,194.65,194.75,120342.0,190.4871,190.4969,190.1647,190.2624,120342.0
2024-04-30 11:00:00,194.76,194.78,194.07,194.15,129297.0,190.2722,190.2917,189.5981,189.6762,129297.0
2024-04-30 11:10:00,194.15,194.21,193.74,193.88,112236.0,189.6762,189.7348,189.2757,189.4124,112236.0
2024-04-30 11:20:00,193.88,193.91,193.58,193.68,55447.0,189.4124,189.4417,189.1193,189.217,55447.0
2024-04-30 11:30:00,193.67,193.69,193.48,193.55,81405.0,189.2073,189.2268,189.0216,189.09,81405.0
2024-04-30 11:40:00,193.54,193.6,193.35,193.4,96925.0,189.0803,189.1389,188.8946,188.9435,96925.0
2024-04-30 11:50:00,193.41,193.68,193.29,193.47,82638.0,188.9533,189.217,188.836,189.0119,82638.0
2024-04-30 12:00:00,193.47,193.47,193.03,193.21,60534.0,189.0119,189.0119,188.582,188.7579,60534.0
2024-04-30 12:10:00,193.19,193.27,193.08,193.21,60341.0,188.7383,188.8165,188.6309,188.7579,60341.0
2024-04-30 12:20:00,193.24,193.4,193.11,193.15,63858.0,188.7872,188.9435,188.6602,188.6992,63858.0
2024-04-30 12:30:00,193.15,193.15,192.67,192.7,79317.0,188.6992,188.6992,188.2303,188.2596,79317.0
2024-04-30 12:40:00,192.68,192.73,192.4,192.53,64946.0,188.2401,188.2889,187.9665,188.0935,64946.0
2024-04-30 12:50:00,192.54,192.61,192.34,192.34,40922.0,188.1033,188.1717,187.9079,187.9079,40922.0
2024-04-30 13:00:00,192.34,192.6,192.25,192.53,53263.0,187.9079,188.1619,187.82,188.0935,53263.0
2024-04-30 13:10:00,192.54,192.59,192.31,192.53,38480.0,188.1033,188.1522,187.8786,188.0935,38480.0
2024-04-30 13:20:00,192.55,192.84,192.55,192.61,42699.0,188.1131,188.3964,188.1131,188.1717,42699.0
2024-04-30 13:30:00,192.62,192.78,192.59,192.7,43303.0,188.1815,188.3378,188.1522,188.2596,43303.0
2024-04-30 13:40:00,192.71,192.87,192.56,192.81,56881.0,188.2694,188.4257,188.1228,188.3671,56881.0
2024-04-30 13:50:00,192.81,192.99,192.77,192.98,52030.0,188.3671,188.5429,188.328,188.5332,52030.0
2024-04-30 14:00:00,192.97,193.05,192.77,192.82,37768.0,188.5234,188.6016,188.328,188.3769,37768.0
2024-04-30 14:10:00,192.82,192.92,192.64,192.71,62703.0,188.3769,188.4745,188.201,188.2694,62703.0
2024-04-30 14:20:00,192.71,192.81,192.38,192.49,57469.0,188.2694,188.3671,187.947,188.0545,57469.0
2024-04-30 14:30:00,192.5,192.61,192.4,192.55,42266.0,188.0642,188.1717,187.9665,188.1131,42266.0
2024-04-30 14:40:00,192.55,192.57,192.26,192.29,48808.0,188.1131,188.1326,187.8298,187.8591,48808.0
2024-04-30 14:50:00,192.27,192.32,192.11,192.29,68352.0,187.8395,187.8884,187.6832,187.8591,68352.0
2024-04-30 15:00:00,192.28,192.44,192.27,192.37,46911.0,187.8493,188.0056,187.8395,187.9372,46911.0
2024-04-30 15:10:00,192.38,192.5,192.15,192.23,50300.0,187.947,188.0642,187.7223,187.8004,50300.0
2024-04-30 15:20:00,192.23,192.36,191.92,192.02,87125.0,187.8004,187.9275,187.4976,187.5953,87125.0
2024-04-30 15:30:00,192.03,192.09,191.74,191.9,86366.0,187.6051,187.6637,187.3217,187.4781,86366.0
2024-04-30 15:40:00,191.9,192.1,191.77,192.09,147676.0,187.4781,187.6734,187.351,187.6637,147676.0
2024-04-30 15:50:00,192.06,192.14,191.64,191.72,531103.0,187.6344,187.7125,187.224,187.3022,531103.0
2024-05-01 09:30:00,192.27,192.53,191.47,191.57,229343.0,187.8395,188.0935,187.058,187.1557,229343.0
2024-05-01 09:40:00,191.56,191.58,190.79,191.47,126304.0,187.1459,187.1654,186.3936,187.058,126304.0
2024-05-01 09:50:00,191.47,191.68,191.07,191.67,124109.0,187.058,187.2631,186.6672,187.2534,124109.0
2024-05-01 10:00:00,191.68,192.13,191.55,191.88,129354.0,187.2631,187.7028,187.1361,187.4585,129354.0
2024-05-01 10:10:00,191.91,192.14,191.78,191.82,141033.0,187.4878,187.7125,187.3608,187.3999,141033.0
2024-05-01 10:20:00,191.83,191.87,191.51,191.64,84664.0,187.4097,187.4487,187.097,187.224,84664.0
2024-05-01 10:30:00,191.65,192.01,191.61,191.9,154330.0,187.2338,187.5855,187.1947,187.4781,154330.0
2024-05-01 10:40:00,191.9,192.04,191.69,192.02,61454.0,187.4781,187.6148,187.2729,187.5953,61454.0
2024-05-01 10:50:00,192.03,192.21,192.01,192.21,96471.0,187.6051,187.7809,187.5855,187.7809,96471.0
2024-05-01 11:00:00,192.22,192.23,191.92,192.0,90807.0,187.7907,187.8004,187.4976,187.5757,90807.0
2024-05-01 11:10:00,192.0,192.03,191.91,191.98,56797.0,187.5757,187.6051,187.4878,187.5562,56797.0
2024-05-01 11:20:00,191.97,192.48,191.93,192.48,101839.0,187.5464,188.0447,187.5074,188.0447,101839.0
2024-05-01 11:30:00,192.49,192.62,192.04,192.11,116088.0,188.0545,188.1815,187.6148,187.6832,116088.0
2024-05-01 11:40:00,192.12,192.43,192.1,192.22,74769.0,187.693,187.9958,187.6734,187.7907,74769.0
2024-05-01 11:50:00,192.21,192.31,192.02,192.26,57248.0,187.7809,187.8786,187.5953,187.8298,57248.0
2024-05-01 12:00:00,192.27,192.39,192.07,192.16,60377.0,187.8395,187.9568,187.6441,187.7321,60377.0
2024-05-01 12:10:00,192.18,192.43,192.08,192.16,73355.0,187.7516,187.9958,187.6539,187.7321,73355.0
2024-05-01 12:20:00,192.17,192.3,191.91,192.29,49340.0,187.7418,187.8688,187.4878,187.8591,49340.0
2024-05-01 12:30:00,192.28,192.38,192.24,192.34,45125.0,187.8493,187.947,187.8102,187.9079,45125.0
2024-05-01 12:40:00,192.36,192.44,192.23,192.41,33428.0,187.9275,188.0056,187.8004,187.9763,33428.0
2024-05-01 12:50:00,192.39,192.4,192.18,192.2,39594.0,187.9568,187.9665,187.7516,187.7711,39594.0
2024-05-01 13:00:00,192.17,192.22,191.77,191.79,30859.0,187.7418,187.7907,187.351,187.3706,30859.0
2024-05-01 13:10:00,191.78,191.81,191.66,191.69,44401.0,187.3608,187.3901,187.2436,187.2729,44401.0
2024-05-01 13:20:00,191.69,192.04,191.69,192.0,41729.0,187.2729,187.6148,187.2729,187.5757,41729.0
2024-05-01 13:30:00,192.02,192.38,192.0,192.28,40402.0,187.5953,187.947,187.5757,187.8493,40402.0
2024-05-01 13:40:00,192.29,192.29,192.02,192.15,36008.0,187.8591,187.8591,187.5953,187.7223,36008.0
2024-05-01 13:50:00,192.15,192.17,191.93,192.08,67912.0,187.7223,187.7418,187.5074,187.6539,67912.0
2024-05-01 14:00:00,192.1,192.4,192.0,192.27,66283.0,187.6734,187.9665,187.5757,187.8395,66283.0
2024-05-01 14:10:00,192.24,192.32,192.02,192.09,83491.0,187.8102,187.8884,187.5953,187.6637,83491.0
2024-05-01 14:20:00,192.06,192.76,192.02,192.75,56654.0,187.6344,188.3182,187.5953,188.3085,56654.0
2024-05-01 14:30:00,192.74,193.21,192.21,193.16,142266.0,188.2987,188.7579,187.7809,188.709,142266.0
2024-05-01 14:40:00,193.15,194.21,193.1,194.21,115595.0,188.6992,189.7348,188.6504,189.7348,115595.0
2024-05-01 14:50:00,194.23,194.46,194.14,194.29,146120.0,189.7544,189.9791,189.6664,189.813,146120.0
2024-05-01 15:00:00,194.3,194.45,193.82,194.04,117974.0,189.8228,189.9693,189.3538,189.5687,117974.0
2024-05-01 15:10:00,194.07,194.32,193.93,193.98,106979.0,189.5981,189.8423,189.4613,189.5101,106979.0
2024-05-01 15:20:00,193.95,194.26,193.62,193.95,106272.0,189.4808,189.7837,189.1584,189.4808,106272.0
2024-05-01 15:30:00,193.94,193.94,192.88,193.03,130776.0,189.471,189.471,188.4355,188.582,130776.0
2024-05-01 15:40:00,193.05,193.39,192.84,193.18,134144.0,188.6016,188.9337,188.3964,188.7286,134144.0
2024-05-01 15:50:00,193.15,193.15,191.79,191.84,437633.0,188.6992,188.6992,187.3706,187.4194,437633.0
2024-05-02 09:30:00,193.07,193.5,191.7,192.21,207865.0,188.6211,189.0412,187.2827,187.7809,207865.0
2024-05-02 09:40:00,192.23,192.43,191.3,191.59,97866.0,187.8004,187.9958,186.8919,187.1752,97866.0
2024-05-02 09:50:00,191.59,191.82,191.52,191.67,70370.0,187.1752,187.3999,187.1068,187.2534,70370.0
2024-05-02 10:00:00,191.73,191.79,190.65,190.78,91832.0,187.312,187.3706,186.2569,186.3839,91832.0
2024-05-02 10:10:00,190.77,191.17,190.63,191.03,98498.0,186.3741,186.7649,186.2373,186.6281,98498.0
2024-05-02 10:20:00,191.04,191.3,190.8,191.25,169108.0,186.6379,186.8919,186.4034,186.843,169108.0
2024-05-02 10:30:00,191.25,191.48,191.07,191.39,69031.0,186.843,187.0677,186.6672,186.9798,69031.0
2024-05-02 10:40:00,191.41,191.41,190.54,190.82,97712.0,186.9993,186.9993,186.1494,186.4229,97712.0
2024-05-02 10:50:00,190.8,190.89,190.49,190.79,109773.0,186.4034,186.4913,186.1005,186.3936,109773.0
2024-05-02 11:00:00,190.8,191.37,190.67,191.28,73784.0,186.4034,186.9603,186.2764,186.8723,73784.0
2024-05-02 11:10:00,191.31,191.34,190.97,191.03,52217.0,186.9016,186.931,186.5695,186.6281,52217.0
2024-05-02 11:20:00,191.03,191.09,190.61,190.68,52723.0,186.6281,186.6867,186.2178,186.2862,52723.0
2024-05-02 11:30:00,190.69,190.71,190.18,190.27,92738.0,186.2959,186.3155,185.7977,185.8856,92738.0
2024-05-02 11:40:00,190.27,190.49,190.26,190.33,58559.0,185.8856,186.1005,185.8758,185.9442,58559.0
2024-05-02 11:50:00,190.31,190.38,189.9,189.98,107547.0,185.9247,185.9931,185.5241,185.6023,107547.0
2024-05-02 12:00:00,190.0,190.06,189.53,189.63,103757.0,185.6218,185.6805,185.1627,185.2604,103757.0
2024-05-02 12:10:00,189.65,189.82,189.52,189.79,87278.0,185.2799,185.446,185.1529,185.4167,87278.0
2024-05-02 12:20:00,189.79,190.29,189.78,190.13,58116.0,185.4167,185.9052,185.4069,185.7488,58116.0
2024-05-02 12:30:00,190.13,190.27,189.93,190.26,73768.0,185.7488,185.8856,185.5534,185.8758,73768.0
2024-05-02 12:40:00,190.27,190.39,190.18,190.28,46472.0,185.8856,186.0028,185.7977,185.8954,46472.0
2024-05-02 12:50:00,190.29,190.47,190.22,190.45,48070.0,185.9052,186.081,185.8368,186.0615,48070.0
2024-05-02 13:00:00,190.48,190.76,190.48,190.75,43988.0,186.0908,186.3643,186.0908,186.3546,43988.0
2024-05-02 13:10:00,190.77,191.16,190.75,191.02,74480.0,186.3741,186.7551,186.3546,186.6183,74480.0
2024-05-02 13:20:00,191.02,191.19,190.89,191.11,47726.0,186.6183,186.7844,186.4913,186.7063,47726.0
2024-05-02 13:30:00,191.13,191.26,190.96,190.98,91482.0,186.7258,186.8528,186.5597,186.5793,91482.0
2024-05-02 13:40:00,191.0,191.27,190.91,191.08,72180.0,186.5988,186.8626,186.5109,186.6769,72180.0
2024-05-02 13:50:00,191.09,191.15,190.9,191.0,59609.0,186.6867,186.7453,186.5011,186.5988,59609.0
2024-05-02 14:00:00,191.01,191.3,190.93,191.27,41810.0,186.6086,186.8919,186.5304,186.8626,41810.0
2024-05-02 14:10:00,191.29,191.34,191.04,191.11,54924.0,186.8821,186.931,186.6379,186.7063,54924.0
2024-05-02 14:20:00,191.12,191.22,191.11,191.22,45860.0,186.716,186.8137,186.7063,186.8137,45860.0
2024-05-02 14:30:00,191.2,191.47,191.16,191.43,46698.0,186.7942,187.058,186.7551,187.0189,46698.0
2024-05-02 14:40:00,191.42,191.66,191.34,191.6,88070.0,187.0091,187.2436,186.931,187.185,88070.0
2024-05-02 14:50:00,191.61,191.73,191.49,191.59,69701.0,187.1947,187.312,187.0775,187.1752,69701.0
2024-05-02 15:00:00,191.61,191.82,191.35,191.82,68603.0,187.1947,187.3999,186.9407,187.3999,68603.0
2024-05-02 15:10:00,191.81,191.91,191.48,191.62,70370.0,187.3901,187.4878,187.0677,187.2045,70370.0
2024-05-02 15:20:00,191.64,191.82,191.61,191.73,69676.0,187.224,187.3999,187.1947,187.312,69676.0
2024-05-02 15:30:00,191.71,191.71,191.23,191.38,104028.0,187.2924,187.2924,186.8235,186.97,104028.0
2024-05-02 15:40:00,191.39,191.44,191.1,191.27,125965.0,186.9798,187.0287,186.6965,186.8626,125965.0
2024-05-02 15:50:00,191.28,191.71,191.15,191.66,427627.0,186.8723,187.2924,186.7453,187.2436,427627.0
2024-05-03 09:30:00,192.0,192.53,188.46,189.96,1004296.0,187.5757,188.0935,184.1173,185.5828,1004296.0
2024-05-03 09:40:00,189.95,190.39,189.7,190.07,302987.0,185.573,186.0028,185.3287,185.6902,302987.0
2024-05-03 09:50:00,190.06,190.81,189.93,190.73,185455.0,185.6805,186.4132,185.5534,186.335,185455.0
2024-05-03 10:00:00,190.73,191.05,189.5,189.78,194087.0,186.335,186.6476,185.1334,185.4069,194087.0
2024-05-03 10:10:00,189.79,189.98,189.39,189.69,156508.0,185.4167,185.6023,185.0259,185.319,156508.0
2024-05-03 10:20:00,189.73,190.07,189.4,189.91,108459.0,185.3581,185.6902,185.0357,185.5339,108459.0
2024-05-03 10:30:00,189.91,190.1,189.6,189.73,161406.0,185.5339,185.7195,185.2311,185.3581,161406.0
2024-05-03 10:40:00,189.78,190.03,189.7,189.99,125651.0,185.4069,185.6511,185.3287,185.6121,125651.0
2024-05-03 10:50:00,190.0,190.0,189.56,189.8,75237.0,185.6218,185.6218,185.192,185.4264,75237.0
2024-05-03 11:00:00,189.84,190.17,189.76,190.1,107907.0,185.4655,185.7879,185.3874,185.7195,107907.0
2024-05-03 11:10:00,190.12,190.25,189.94,190.18,76354.0,185.7391,185.8661,185.5632,185.7977,76354.0
2024-05-03 11:20:00,190.18,190.51,190.1,190.48,98970.0,185.7977,186.1201,185.7195,186.0908,98970.0
2024-05-03 11:30:00,190.49,190.54,190.29,190.36,96497.0,186.1005,186.1494,185.9052,185.9735,96497.0
2024-05-03 11:40:00,190.36,190.65,190.21,190.43,73416.0,185.9735,186.2569,185.827,186.0419,73416.0
2024-05-03 11:50:00,190.39,190.49,190.25,190.25,81434.0,186.0028,186.1005,185.8661,185.8661,81434.0
2024-05-03 12:00:00,190.26,190.46,190.2,190.46,59026.0,185.8758,186.0712,185.8172,186.0712,59026.0
2024-05-03 12:10:00,190.47,190.57,190.33,190.34,93900.0,186.081,186.1787,185.9442,185.954,93900.0
2024-05-03 12:20:00,190.34,190.64,190.21,190.61,88546.0,185.954,186.2471,185.827,186.2178,88546.0
2024-05-03 12:30:00,190.62,190.82,190.52,190.81,109641.0,186.2275,186.4229,186.1299,186.4132,109641.0
2024-05-03 12:40:00,190.81,190.83,190.43,190.5,62332.0,186.4132,186.4327,186.0419,186.1103,62332.0
2024-05-03 12:50:00,190.52,190.53,190.15,190.28,70540.0,186.1299,186.1396,185.7684,185.8954,70540.0
2024-05-03 13:00:00,190.29,190.63,190.28,190.53,73852.0,185.9052,186.2373,185.8954,186.1396,73852.0
2024-05-03 13:10:00,190.57,190.71,190.43,190.45,69212.0,186.1787,186.3155,186.0419,186.0615,69212.0
2024-05-03 13:20:00,190.46,190.54,190.35,190.51,48607.0,186.0712,186.1494,185.9638,186.1201,48607.0
2024-05-03 13:30:00,190.51,190.73,190.4,190.73,69345.0,186.1201,186.335,186.0126,186.335,69345.0
2024-05-03 13:40:00,190.75,190.87,190.71,190.78,63895.0,186.3546,186.4718,186.3155,186.3839,63895.0
2024-05-03 13:50:00,190.79,190.87,190.57,190.59,91612.0,186.3936,186.4718,186.1787,186.1982,91612.0
2024-05-03 14:00:00,190.59,190.83,190.55,190.8,60009.0,186.1982,186.4327,186.1592,186.4034,60009.0
2024-05-03 14:10:00,190.81,190.84,190.69,190.82,72477.0,186.4132,186.4425,186.2959,186.4229,72477.0
2024-05-03 14:20:00,190.82,190.89,190.79,190.83,52224.0,186.4229,186.4913,186.3936,186.4327,52224.0
2024-05-03 14:30:00,190.82,190.91,190.72,190.75,80272.0,186.4229,186.5109,186.3252,186.3546,80272.0
2024-05-03 14:40:00,190.78,190.8,190.43,190.47,85005.0,186.3839,186.4034,186.0419,186.081,85005.0
2024-05-03 14:50:00,190.49,190.53,190.34,190.39,76922.0,186.1005,186.1396,185.954,186.0028,76922.0
2024-05-03 15:00:00,190.35,190.36,190.19,190.28,96411.0,185.9638,185.9735,185.8075,185.8954,96411.0
2024-05-03 15:10:00,190.25,190.35,190.11,190.28,128806.0,185.8661,185.9638,185.7293,185.8954,128806.0
2024-05-03 15:20:00,190.29,190.49,190.13,190.46,133700.0,185.9052,186.1005,185.7488,186.0712,133700.0
2024-05-03 15:30:00,190.44,190.66,190.27,190.47,139710.0,186.0517,186.2666,185.8856,186.081,139710.0
2024-05-03 15:40:00,190.47,190.61,190.29,190.37,202753.0,186.081,186.2178,185.9052,185.9833,202753.0
2024-05-03 15:50:00,190.38,190.62,190.24,190.52,549198.0,185.9931,186.2275,185.8563,186.1299,549198.0
2024-05-06 09:30:00,191.58,192.06,190.88,191.45,254543.0,187.1654,187.6344,186.4816,187.0384,254543.0
2024-05-06 09:40:00,191.42,191.63,191.07,191.12,122693.0,187.0091,187.2143,186.6672,186.716,122693.0
2024-05-06 09:50:00,191.13,191.33,191.01,191.09,105997.0,186.7258,186.9212,186.6086,186.6867,105997.0
2024-05-06 10:00:00,191.1,191.22,190.87,191.11,113193.0,186.6965,186.8137,186.4718,186.7063,113193.0
2024-05-06 10:10:00,191.12,191.45,191.05,191.17,93846.0,186.716,187.0384,186.6476,186.7649,93846.0
2024-05-06 10:20:00,191.17,191.49,191.13,191.13,119468.0,186.7649,187.0775,186.7258,186.7258,119468.0
2024-05-06 10:30:00,191.14,191.15,190.64,190.81,105953.0,186.7356,186.7453,186.2471,186.4132,105953.0
2024-05-06 10:40:00,190.83,190.85,190.55,190.69,102915.0,186.4327,186.4522,186.1592,186.2959,102915.0
2024-05-06 10:50:00,190.67,190.79,190.41,190.58,106540.0,186.2764,186.3936,186.0224,186.1885,106540.0
2024-05-06 11:00:00,190.56,190.68,190.39,190.64,116781.0,186.1689,186.2862,186.0028,186.2471,116781.0
2024-05-06 11:10:00,190.64,190.64,190.22,190.31,89965.0,186.2471,186.2471,185.8368,185.9247,89965.0
2024-05-06 11:20:00,190.33,190.33,189.85,189.98,133438.0,185.9442,185.9442,185.4753,185.6023,133438.0
2024-05-06 11:30:00,189.99,190.19,189.81,190.17,132171.0,185.6121,185.8075,185.4362,185.7879,132171.0
2024-05-06 11:40:00,190.17,190.24,190.03,190.1,86710.0,185.7879,185.8563,185.6511,185.7195,86710.0
2024-05-06 11:50:00,190.09,190.19,190.0,190.03,63351.0,185.7098,185.8075,185.6218,185.6511,63351.0
2024-05-06 12:00:00,190.03,190.09,189.98,190.02,53176.0,185.6511,185.7098,185.6023,185.6414,53176.0
2024-05-06 12:10:00,190.02,190.11,189.97,190.04,71143.0,185.6414,185.7293,185.5925,185.6609,71143.0
2024-05-06 12:20:00,190.02,190.14,189.93,190.14,79141.0,185.6414,185.7586,185.5534,185.7586,79141.0
2024-05-06 12:30:00,190.15,190.31,190.15,190.28,55247.0,185.7684,185.9247,185.7684,185.8954,55247.0
2024-05-06 12:40:00,190.28,190.63,190.28,190.57,78768.0,185.8954,186.2373,185.8954,186.1787,78768.0
2024-05-06 12:50:00,190.58,190.6,190.28,190.49,61020.0,186.1885,186.208,185.8954,186.1005,61020.0
2024-05-06 13:00:00,190.51,190.76,190.47,190.6,57123.0,186.1201,186.3643,186.081,186.208,57123.0
2024-05-06 13:10:00,190.59,190.66,190.49,190.56,62979.0,186.1982,186.2666,186.1005,186.1689,62979.0
2024-05-06 13:20:00,190.58,190.86,190.57,190.77,69072.0,186.1885,186.462,186.1787,186.3741,69072.0
2024-05-06 13:30:00,190.77,191.01,190.74,190.98,73588.0,186.3741,186.6086,186.3448,186.5793,73588.0
2024-05-06 13:40:00,190.99,191.14,190.93,191.0,66270.0,186.589,186.7356,186.5304,186.5988,66270.0
2024-05-06 13:50:00,191.01,191.25,191.01,191.1,99980.0,186.6086,186.843,186.6086,186.6965,99980.0
2024-05-06 14:00:00,191.09,191.28,191.04,191.24,67500.0,186.6867,186.8723,186.6379,186.8333,67500.0
2024-05-06 14:10:00,191.25,191.39,191.22,191.28,121666.0,186.843,186.9798,186.8137,186.8723,121666.0
2024-05-06 14:20:00,191.3,191.58,191.18,191.57,114508.0,186.8919,187.1654,186.7746,187.1557,114508.0
2024-05-06 14:30:00,191.58,191.77,191.45,191.49,99928.0,187.1654,187.351,187.0384,187.0775,99928.0
2024-05-06 14:40:00,191.51,191.56,191.2,191.34,87689.0,187.097,187.1459,186.7942,186.931,87689.0
2024-05-06 14:50:00,191.34,191.34,191.2,191.28,75200.0,186.931,186.931,186.7942,186.8723,75200.0
2024-05-06 15:00:00,191.28,191.34,191.03,191.06,75851.0,186.8723,186.931,186.6281,186.6574,75851.0
2024-05-06 15:10:00,191.07,191.13,190.79,190.98,99905.0,186.6672,186.7258,186.3936,186.5793,99905.0
2024-05-06 15:20:00,190.99,191.13,190.98,191.07,90819.0,186.589,186.7258,186.5793,186.6672,90819.0
2024-05-06 15:30:00,191.07,191.1,190.9,191.0,108839.0,186.6672,186.6965,186.5011,186.5988,108839.0
2024-05-06 15:40:00,191.01,191.32,190.93,191.28,186055.0,186.6086,186.9114,186.5304,186.8723,186055.0
2024-05-06 15:50:00,191.26,192.2,191.11,191.96,631936.0,186.8528,187.7711,186.7063,187.5367,631936.0
2024-05-07 09:30:00,191.7,192.81,191.65,192.56,460387.0,187.2827,188.3671,187.2338,188.1228,460387.0
2024-05-07 09:40:00,192.56,192.82,191.91,192.1,225173.0,188.1228,188.3769,187.4878,187.6734,225173.0
2024-05-07 09:50:00,192.14,192.46,192.04,192.19,162685.0,187.7125,188.0251,187.6148,187.7614,162685.0
2024-05-07 10:00:00,192.2,192.9,192.16,192.65,132635.0,187.7711,188.455,187.7321,188.2108,132635.0
2024-05-07 10:10:00,192.64,192.87,192.42,192.7,127739.0,188.201,188.4257,187.9861,188.2596,127739.0
2024-05-07 10:20:00,192.71,192.8,192.58,192.61,105419.0,188.2694,188.3573,188.1424,188.1717,105419.0
2024-05-07 10:30:00,192.61,192.83,192.56,192.82,91300.0,188.1717,188.3866,188.1228,188.3769,91300.0
2024-05-07 10:40:00,192.82,192.82,192.51,192.78,130683.0,188.3769,188.3769,188.074,188.3378,130683.0
2024-05-07 10:50:00,192.78,192.92,192.63,192.75,84757.0,188.3378,188.4745,188.1912,188.3085,84757.0
2024-05-07 11:00:00,192.76,192.92,192.69,192.83,82489.0,188.3182,188.4745,188.2498,188.3866,82489.0
2024-05-07 11:10:00,192.82,192.93,192.75,192.75,68576.0,188.3769,188.4843,188.3085,188.3085,68576.0
2024-05-07 11:20:00,192.74,192.8,192.57,192.61,78342.0,188.2987,188.3573,188.1326,188.1717,78342.0
2024-05-07 11:30:00,192.59,192.59,191.97,192.01,104902.0,188.1522,188.1522,187.5464,187.5855,104902.0
2024-05-07 11:40:00,192.01,192.27,191.93,192.11,101744.0,187.5855,187.8395,187.5074,187.6832,101744.0
2024-05-07 11:50:00,192.12,192.29,192.08,192.26,67802.0,187.693,187.8591,187.6539,187.8298,67802.0
2024-05-07 12:00:00,192.26,192.5,192.18,192.5,70142.0,187.8298,188.0642,187.7516,188.0642,70142.0
2024-05-07 12:10:00,192.5,192.55,192.39,192.43,64396.0,188.0642,188.1131,187.9568,187.9958,64396.0
2024-05-07 12:20:00,192.43,192.55,192.35,192.54,79516.0,187.9958,188.1131,187.9177,188.1033,79516.0
2024-05-07 12:30:00,192.54,192.64,192.41,192.45,59265.0,188.1033,188.201,187.9763,188.0154,59265.0
2024-05-07 12:40:00,192.45,192.46,192.09,192.12,78119.0,188.0154,188.0251,187.6637,187.693,78119.0
2024-05-07 12:50:00,192.1,192.32,191.96,192.29,64049.0,187.6734,187.8884,187.5367,187.8591,64049.0
2024-05-07 13:00:00,192.31,192.39,192.24,192.35,50601.0,187.8786,187.9568,187.8102,187.9177,50601.0
2024-05-07 13:10:00,192.35,192.51,192.32,192.47,49256.0,187.9177,188.074,187.8884,188.0349,49256.0
2024-05-07 13:20:00,192.46,192.52,192.38,192.39,51706.0,188.0251,188.0838,187.947,187.9568,51706.0
2024-05-07 13:30:00,192.39,192.46,192.35,192.41,58250.0,187.9568,188.0251,187.9177,187.9763,58250.0
2024-05-07 13:40:00,192.4,192.43,192.15,192.19,50626.0,187.9665,187.9958,187.7223,187.7614,50626.0
2024-05-07 13:50:00,192.17,192.34,192.1,192.15,57100.0,187.7418,187.9079,187.6734,187.7223,57100.0
2024-05-07 14:00:00,192.11,192.36,192.11,192.23,52365.0,187.6832,187.9275,187.6832,187.8004,52365.0
2024-05-07 14:10:00,192.23,192.35,192.1,192.11,54321.0,187.8004,187.9177,187.6734,187.6832,54321.0
2024-05-07 14:20:00,192.12,192.2,192.06,192.12,77645.0,187.693,187.7711,187.6344,187.693,77645.0
2024-05-07 14:30:00,192.12,192.12,191.91,191.93,73890.0,187.693,187.693,187.4878,187.5074,73890.0
2024-05-07 14:40:00,191.92,192.08,191.83,191.91,93195.0,187.4976,187.6539,187.4097,187.4878,93195.0
2024-05-07 14:50:00,191.91,191.95,191.76,191.78,85012.0,187.4878,187.5269,187.3413,187.3608,85012.0
2024-05-07 15:00:00,191.79,191.82,191.68,191.74,74498.0,187.3706,187.3999,187.2631,187.3217,74498.0
2024-05-07 15:10:00,191.74,191.88,191.66,191.78,81787.0,187.3217,187.4585,187.2436,187.3608,81787.0
2024-05-07 15:20:00,191.78,191.91,191.73,191.83,78280.0,187.3608,187.4878,187.312,187.4097,78280.0
2024-05-07 15:30:00,191.82,191.91,191.73,191.87,141630.0,187.3999,187.4878,187.312,187.4487,141630.0
2024-05-07 15:40:00,191.88,191.93,191.75,191.84,149275.0,187.4585,187.5074,187.3315,187.4194,149275.0
2024-05-07 15:50:00,191.83,192.03,191.69,191.77,431768.0,187.4097,187.6051,187.2729,187.351,431768.0
2024-05-08 09:30:00,191.0,191.97,191.0,191.96,245238.0,186.5988,187.5464,186.5988,187.5367,245238.0
2024-05-08 09:40:00,191.94,192.52,191.74,192.2,228644.0,187.5171,188.0838,187.3217,187.7711,228644.0
2024-05-08 09:50:00,192.17,192.5,192.15,192.36,166522.0,187.7418,188.0642,187.7223,187.9275,166522.0
2024-05-08 10:00:00,192.36,192.4,192.2,192.33,120620.0,187.9275,187.9665,187.7711,187.8981,120620.0
2024-05-08 10:10:00,192.34,192.35,192.05,192.32,82493.0,187.9079,187.9177,187.6246,187.8884,82493.0
2024-05-08 10:20:00,192.31,192.84,192.25,192.64,102012.0,187.8786,188.3964,187.82,188.201,102012.0
2024-05-08 10:30:00,192.63,192.98,192.59,192.86,125826.0,188.1912,188.5332,188.1522,188.4159,125826.0
2024-05-08 10:40:00,192.85,193.2,192.81,192.93,184328.0,188.4062,188.7481,188.3671,188.4843,184328.0
2024-05-08 10:50:00,192.96,193.1,192.71,192.86,73277.0,188.5136,188.6504,188.2694,188.4159,73277.0
2024-05-08 11:00:00,192.84,192.96,192.7,192.75,90020.0,188.3964,188.5136,188.2596,188.3085,90020.0
2024-05-08 11:10:00,192.78,192.93,192.61,192.93,81154.0,188.3378,188.4843,188.1717,188.4843,81154.0
2024-05-08 11:20:00,192.96,193.1,192.77,192.91,185231.0,188.5136,188.6504,188.328,188.4648,185231.0
2024-05-08 11:30:00,192.91,193.02,192.73,192.76,74595.0,188.4648,188.5722,188.2889,188.3182,74595.0
2024-05-08 11:40:00,192.76,192.83,192.59,192.8,51822.0,188.3182,188.3866,188.1522,188.3573,51822.0
2024-05-08 11:50:00,192.81,192.98,192.81,192.81,84154.0,188.3671,188.5332,188.3671,188.3671,84154.0
2024-05-08 12:00:00,192.81,193.05,192.75,193.05,189514.0,188.3671,188.6016,188.3085,188.6016,189514.0
2024-05-08 12:10:00,193.06,193.47,193.02,193.4,84257.0,188.6113,189.0119,188.5722,188.9435,84257.0
2024-05-08 12:20:00,193.4,193.43,193.28,193.36,66416.0,188.9435,188.9728,188.8263,188.9044,66416.0
2024-05-08 12:30:00,193.38,193.46,193.22,193.31,55706.0,188.9239,189.0021,188.7676,188.8556,55706.0
2024-05-08 12:40:00,193.3,193.6,193.29,193.58,66303.0,188.8458,189.1389,188.836,189.1193,66303.0
2024-05-08 12:50:00,193.58,193.72,193.42,193.66,201344.0,189.1193,189.2561,188.963,189.1975,201344.0
2024-05-08 13:00:00,193.67,194.03,193.56,193.95,200892.0,189.2073,189.559,189.0998,189.4808,200892.0
2024-05-08 13:10:00,193.96,193.97,193.5,193.63,125138.0,189.4906,189.5004,189.0412,189.1682,125138.0
2024-05-08 13:20:00,193.63,193.91,193.55,193.9,61828.0,189.1682,189.4417,189.09,189.432,61828.0
2024-05-08 13:30:00,193.89,193.93,193.79,193.88,51621.0,189.4222,189.4613,189.3245,189.4124,51621.0
2024-05-08 13:40:00,193.87,194.05,193.85,194.01,53466.0,189.4027,189.5785,189.3831,189.5394,53466.0
2024-05-08 13:50:00,194.0,194.14,193.91,194.12,94093.0,189.5297,189.6664,189.4417,189.6469,94093.0
2024-05-08 14:00:00,194.14,194.5,194.07,194.49,115304.0,189.6664,190.0181,189.5981,190.0084,115304.0
2024-05-08 14:10:00,194.49,194.63,194.39,194.61,117830.0,190.0084,190.1451,189.9107,190.1256,117830.0
2024-05-08 14:20:00,194.62,194.7,194.44,194.62,98773.0,190.1354,190.2135,189.9595,190.1354,98773.0
2024-05-08 14:30:00,194.63,194.86,194.54,194.75,129252.0,190.1451,190.3698,190.0572,190.2624,129252.0
2024-05-08 14:40:00,194.77,194.87,194.69,194.78,111663.0,190.2819,190.3796,190.2038,190.2917,111663.0
2024-05-08 14:50:00,194.78,195.06,194.77,194.92,204829.0,190.2917,190.5652,190.2819,190.4285,204829.0
2024-05-08 15:00:00,194.92,195.19,194.76,195.19,173195.0,190.4285,190.6922,190.2722,190.6922,173195.0
2024-05-08 15:10:00,195.19,195.53,195.11,195.51,124006.0,190.6922,191.0244,190.6141,191.0049,124006.0
2024-05-08 15:20:00,195.52,195.81,195.49,195.49,190194.0,191.0146,191.298,190.9853,190.9853,190194.0
2024-05-08 15:30:00,195.5,195.95,195.49,195.94,280991.0,190.9951,191.4347,190.9853,191.425,280991.0
2024-05-08 15:40:00,195.92,196.54,195.91,196.42,295419.0,191.4054,192.0111,191.3957,191.8939,295419.0
2024-05-08 15:50:00,196.44,196.65,195.6,195.63,721821.0,191.9134,192.1186,191.0928,191.1221,721821.0
2024-05-09 09:30:00,195.17,195.76,195.1,195.75,269905.0,190.6727,191.2491,190.6043,191.2393,269905.0
2024-05-09 09:40:00,195.75,196.39,195.65,196.26,221948.0,191.2393,191.8646,191.1416,191.7376,221948.0
2024-05-09 09:50:00,196.25,196.67,196.16,196.55,234153.0,191.7278,192.1381,191.6399,192.0209,234153.0
2024-05-09 10:00:00,196.55,197.16,196.53,197.05,198549.0,192.0209,192.6168,192.0014,192.5094,198549.0
2024-05-09 10:10:00,197.06,197.08,196.76,196.85,176502.0,192.5192,192.5387,192.2261,192.314,176502.0
2024-05-09 10:20:00,196.86,197.17,196.67,197.07,187535.0,192.3238,192.6266,192.1381,192.5289,187535.0
2024-05-09 10:30:00,197.09,197.15,196.76,196.85,123772.0,192.5485,192.6071,192.2261,192.314,123772.0
2024-05-09 10:40:00,196.84,196.98,196.71,196.83,70245.0,192.3042,192.441,192.1772,192.2945,70245.0
2024-05-09 10:50:00,196.82,196.98,196.75,196.95,88599.0,192.2847,192.441,192.2163,192.4117,88599.0
2024-05-09 11:00:00,196.96,196.96,196.67,196.72,108418.0,192.4215,192.4215,192.1381,192.187,108418.0
2024-05-09 11:10:00,196.71,196.77,196.46,196.48,126918.0,192.1772,192.2358,191.933,191.9525,126918.0
2024-05-09 11:20:00,196.49,196.67,196.37,196.65,98499.0,191.9623,192.1381,191.8451,192.1186,98499.0
2024-05-09 11:30:00,196.65,196.76,196.52,196.54,87655.0,192.1186,192.2261,191.9916,192.0111,87655.0
2024-05-09 11:40:00,196.54,196.75,196.44,196.71,92311.0,192.0111,192.2163,191.9134,192.1772,92311.0
2024-05-09 11:50:00,196.7,196.89,196.66,196.83,108004.0,192.1674,192.3531,192.1284,192.2945,108004.0
2024-05-09 12:00:00,196.84,196.87,196.52,196.54,87200.0,192.3042,192.3335,191.9916,192.0111,87200.0
2024-05-09 12:10:00,196.54,196.64,196.16,196.22,124605.0,192.0111,192.1088,191.6399,191.6985,124605.0
2024-05-09 12:20:00,196.22,196.27,196.03,196.12,83731.0,191.6985,191.7474,191.5129,191.6008,83731.0
2024-05-09 12:30:00,196.14,196.38,196.07,196.38,75380.0,191.6204,191.8548,191.552,191.8548,75380.0
2024-05-09 12:40:00,196.38,196.45,196.21,196.27,75228.0,191.8548,191.9232,191.6887,191.7474,75228.0
2024-05-09 12:50:00,196.28,196.58,196.25,196.49,70537.0,191.7571,192.0502,191.7278,191.9623,70537.0
2024-05-09 13:00:00,196.5,196.69,196.4,196.62,82888.0,191.9721,192.1577,191.8744,192.0893,82888.0
2024-05-09 13:10:00,196.62,196.73,196.48,196.54,75696.0,192.0893,192.1968,191.9525,192.0111,75696.0
2024-05-09 13:20:00,196.53,196.67,196.35,196.6,74658.0,192.0014,192.1381,191.8255,192.0698,74658.0
2024-05-09 13:30:00,196.61,196.63,196.45,196.52,73743.0,192.0795,192.0991,191.9232,191.9916,73743.0
2024-05-09 13:40:00,196.52,196.63,196.47,196.58,76152.0,191.9916,192.0991,191.9427,192.0502,76152.0
2024-05-09 13:50:00,196.61,196.63,196.27,196.4,88902.0,192.0795,192.0991,191.7474,191.8744,88902.0
2024-05-09 14:00:00,196.38,196.53,196.32,196.48,50750.0,191.8548,192.0014,191.7962,191.9525,50750.0
2024-05-09 14:10:00,196.5,196.73,196.4,196.7,76557.0,191.9721,192.1968,191.8744,192.1674,76557.0
2024-05-09 14:20:00,196.7,196.89,196.65,196.86,80554.0,192.1674,192.3531,192.1186,192.3238,80554.0
2024-05-09 14:30:00,196.86,196.89,196.74,196.88,46682.0,192.3238,192.3531,192.2065,192.3433,46682.0
2024-05-09 14:40:00,196.88,197.07,196.85,197.07,91881.0,192.3433,192.5289,192.314,192.5289,91881.0
2024-05-09 14:50:00,197.07,197.17,196.89,196.91,175975.0,192.5289,192.6266,192.3531,192.3726,175975.0
2024-05-09 15:00:00,196.9,196.96,196.79,196.92,135168.0,192.3628,192.4215,192.2554,192.3824,135168.0
2024-05-09 15:10:00,196.92,197.08,196.84,197.05,119631.0,192.3824,192.5387,192.3042,192.5094,119631.0
2024-05-09 15:20:00,197.06,197.19,197.05,197.14,111645.0,192.5192,192.6462,192.5094,192.5973,111645.0
2024-05-09 15:30:00,197.13,197.52,197.07,197.37,185016.0,192.5875,192.9686,192.5289,192.822,185016.0
2024-05-09 15:40:00,197.38,197.48,197.21,197.45,203752.0,192.8318,192.9295,192.6657,192.9002,203752.0
2024-05-09 15:50:00,197.46,197.59,197.38,197.53,471681.0,192.9099,193.0369,192.8318,192.9783,471681.0
2024-05-10 09:30:00,198.54,199.1,198.44,199.08,581506.0,193.965,194.5121,193.8674,194.4926,581506.0
2024-05-10 09:40:00,199.14,199.2,198.42,198.44,173245.0,194.5512,194.6098,193.8478,193.8674,173245.0
2024-05-10 09:50:00,198.47,198.88,198.4,198.88,119861.0,193.8967,194.2972,193.8283,194.2972,119861.0
2024-05-10 10:00:00,198.85,199.34,198.62,199.2,160288.0,194.2679,194.7466,194.0432,194.6098,160288.0
2024-05-10 10:10:00,199.19,199.29,198.9,199.0,145922.0,194.6001,194.6978,194.3168,194.4144,145922.0
2024-05-10 10:20:00,198.98,199.16,198.84,199.02,136019.0,194.3949,194.5708,194.2581,194.434,136019.0
2024-05-10 10:30:00,199.0,199.24,198.88,199.06,184386.0,194.4144,194.6489,194.2972,194.4731,184386.0
2024-05-10 10:40:00,199.07,199.3,199.05,199.07,159037.0,194.4828,194.7075,194.4633,194.4828,159037.0
2024-05-10 10:50:00,199.03,199.09,198.76,198.99,124397.0,194.4438,194.5024,194.18,194.4047,124397.0
2024-05-10 11:00:00,198.99,199.0,198.52,198.55,117164.0,194.4047,194.4144,193.9455,193.9748,117164.0
2024-05-10 11:10:00,198.57,198.66,198.27,198.34,101542.0,193.9944,194.0823,193.7013,193.7697,101542.0
2024-05-10 11:20:00,198.35,198.73,198.33,198.68,68393.0,193.7794,194.1507,193.7599,194.1018,68393.0
2024-05-10 11:30:00,198.66,198.88,198.53,198.82,93340.0,194.0823,194.2972,193.9553,194.2386,93340.0
2024-05-10 11:40:00,198.82,198.93,198.72,198.75,87887.0,194.2386,194.3461,194.1409,194.1702,87887.0
2024-05-10 11:50:00,198.75,199.04,198.71,198.86,107533.0,194.1702,194.4535,194.1311,194.2777,107533.0
2024-05-10 12:00:00,198.84,199.06,198.8,199.04,87940.0,194.2581,194.4731,194.2191,194.4535,87940.0
2024-05-10 12:10:00,199.05,199.18,198.96,199.08,92545.0,194.4633,194.5903,194.3754,194.4926,92545.0
2024-05-10 12:20:00,199.06,199.07,198.93,198.94,76806.0,194.4731,194.4828,194.3461,194.3558,76806.0
2024-05-10 12:30:00,198.95,199.0,198.82,198.89,53150.0,194.3656,194.4144,194.2386,194.307,53150.0
2024-05-10 12:40:00,198.9,198.97,198.79,198.95,69335.0,194.3168,194.3851,194.2093,194.3656,69335.0
2024-05-10 12:50:00,198.97,198.97,198.71,198.75,43617.0,194.3851,194.3851,194.1311,194.1702,43617.0
2024-05-10 13:00:00,198.73,198.78,198.51,198.57,60171.0,194.1507,194.1995,193.9357,193.9944,60171.0
2024-05-10 13:10:00,198.6,198.66,198.54,198.63,46483.0,194.0237,194.0823,193.965,194.053,46483.0
2024-05-10 13:20:00,198.65,198.69,198.51,198.67,61117.0,194.0725,194.1116,193.9357,194.0921,61117.0
2024-05-10 13:30:00,198.67,198.93,198.67,198.91,64572.0,194.0921,194.3461,194.0921,194.3265,64572.0
2024-05-10 13:40:00,198.87,199.0,198.82,198.97,69344.0,194.2874,194.4144,194.2386,194.3851,69344.0
2024-05-10 13:50:00,198.97,199.03,198.87,198.98,79927.0,194.3851,194.4438,194.2874,194.3949,79927.0
2024-05-10 14:00:00,198.98,199.06,198.92,199.02,77839.0,194.3949,194.4731,194.3363,194.434,77839.0
2024-05-10 14:10:00,199.01,199.1,198.95,199.02,109126.0,194.4242,194.5121,194.3656,194.434,109126.0
2024-05-10 14:20:00,199.02,199.02,198.84,198.91,82700.0,194.434,194.434,194.2581,194.3265,82700.0
2024-05-10 14:30:00,198.91,198.91,198.69,198.75,73951.0,194.3265,194.3265,194.1116,194.1702,73951.0
2024-05-10 14:40:00,198.76,198.96,198.73,198.94,53742.0,194.18,194.3754,194.1507,194.3558,53742.0
2024-05-10 14:50:00,198.94,199.02,198.9,199.0,94000.0,194.3558,194.434,194.3168,194.4144,94000.0
2024-05-10 15:00:00,199.0,199.03,198.92,198.99,81707.0,194.4144,194.4438,194.3363,194.4047,81707.0
2024-05-10 15:10:00,198.98,199.08,198.94,199.06,84434.0,194.3949,194.4926,194.3558,194.4731,84434.0
2024-05-10 15:20:00,199.07,199.11,198.99,199.02,107084.0,194.4828,194.5219,194.4047,194.434,107084.0
2024-05-10 15:30:00,199.03,199.13,198.84,198.93,170953.0,194.4438,194.5415,194.2581,194.3461,170953.0
2024-05-10 15:40:00,198.93,199.01,198.76,198.9,203933.0,194.3461,194.4242,194.18,194.3168,203933.0
2024-05-10 15:50:00,198.91,199.04,198.68,198.75,453096.0,194.3265,194.4535,194.1018,194.1702,453096.0
2024-05-13 09:30:00,198.8,199.45,198.8,199.0,227955.0,194.2191,194.8541,194.2191,194.4144,227955.0
2024-05-13 09:40:00,198.95,199.75,198.87,199.69,210608.0,194.3656,195.1472,194.2874,195.0885,210608.0
2024-05-13 09:50:00,199.68,199.85,199.61,199.64,146619.0,195.0788,195.2449,195.0104,195.0397,146619.0
2024-05-13 10:00:00,199.62,199.78,199.23,199.43,118152.0,195.0202,195.1765,194.6391,194.8345,118152.0
2024-05-13 10:10:00,199.43,199.45,199.09,199.25,88805.0,194.8345,194.8541,194.5024,194.6587,88805.0
2024-05-13 10:20:00,199.23,199.36,198.87,198.87,149367.0,194.6391,194.7662,194.2874,194.2874,149367.0
2024-05-13 10:30:00,198.88,198.89,198.54,198.54,122832.0,194.2972,194.307,193.965,193.965,122832.0
2024-05-13 10:40:00,198.55,198.6,198.19,198.36,121712.0,193.9748,194.0237,193.6231,193.7892,121712.0
2024-05-13 10:50:00,198.36,198.45,198.05,198.34,110389.0,193.7892,193.8771,193.4863,193.7697,110389.0
2024-05-13 11:00:00,198.35,198.48,198.04,198.41,80316.0,193.7794,193.9064,193.4766,193.838,80316.0
2024-05-13 11:10:00,198.41,198.84,198.35,198.82,121274.0,193.838,194.2581,193.7794,194.2386,121274.0
2024-05-13 11:20:00,198.82,198.96,198.72,198.86,80556.0,194.2386,194.3754,194.1409,194.2777,80556.0
2024-05-13 11:30:00,198.86,198.96,198.72,198.85,56069.0,194.2777,194.3754,194.1409,194.2679,56069.0
2024-05-13 11:40:00,198.84,199.07,198.76,199.05,73014.0,194.2581,194.4828,194.18,194.4633,73014.0
2024-05-13 11:50:00,199.05,199.1,198.76,199.01,59895.0,194.4633,194.5121,194.18,194.4242,59895.0
2024-05-13 12:00:00,199.0,199.09,198.9,199.06,59347.0,194.4144,194.5024,194.3168,194.4731,59347.0
2024-05-13 12:10:00,199.08,199.17,198.99,199.16,71544.0,194.4926,194.5805,194.4047,194.5708,71544.0
2024-05-13 12:20:00,199.16,199.29,199.02,199.1,68518.0,194.5708,194.6978,194.434,194.5121,68518.0
2024-05-13 12:30:00,199.1,199.17,198.96,199.09,80145.0,194.5121,194.5805,194.3754,194.5024,80145.0
2024-05-13 12:40:00,199.07,199.15,199.0,199.11,63773.0,194.4828,194.561,194.4144,194.5219,63773.0
2024-05-13 12:50:00,199.06,199.1,199.0,199.04,41715.0,194.4731,194.5121,194.4144,194.4535,41715.0
2024-05-13 13:00:00,199.03,199.03,198.74,198.76,51254.0,194.4438,194.4438,194.1604,194.18,51254.0
2024-05-13 13:10:00,198.74,198.81,198.65,198.72,41707.0,194.1604,194.2288,194.0725,194.1409,41707.0
2024-05-13 13:20:00,198.72,198.82,198.69,198.78,39857.0,194.1409,194.2386,194.1116,194.1995,39857.0
2024-05-13 13:30:00,198.77,198.79,198.63,198.72,42772.0,194.1897,194.2093,194.053,194.1409,42772.0
2024-05-13 13:40:00,198.73,198.81,198.69,198.79,39397.0,194.1507,194.2288,194.1116,194.2093,39397.0
2024-05-13 13:50:00,198.78,198.8,198.67,198.77,47560.0,194.1995,194.2191,194.0921,194.1897,47560.0
2024-05-13 14:00:00,198.77,198.78,198.62,198.71,45657.0,194.1897,194.1995,194.0432,194.1311,45657.0
2024-05-13 14:10:00,198.7,198.81,198.68,198.77,49458.0,194.1214,194.2288,194.1018,194.1897,49458.0
2024-05-13 14:20:00,198.78,198.81,198.7,198.76,37958.0,194.1995,194.2288,194.1214,194.18,37958.0
2024-05-13 14:30:00,198.78,198.9,198.78,198.88,39942.0,194.1995,194.3168,194.1995,194.2972,39942.0
2024-05-13 14:40:00,198.87,199.0,198.84,198.98,38433.0,194.2874,194.4144,194.2581,194.3949,38433.0
2024-05-13 14:50:00,198.98,199.09,198.88,198.96,82139.0,194.3949,194.5024,194.2972,194.3754,82139.0
2024-05-13 15:00:00,198.97,199.03,198.83,198.84,51328.0,194.3851,194.4438,194.2484,194.2581,51328.0
2024-05-13 15:10:00,198.84,198.99,198.82,198.99,49914.0,194.2581,194.4047,194.2386,194.4047,49914.0
2024-05-13 15:20:00,198.99,199.02,198.73,198.87,86389.0,194.4047,194.434,194.1507,194.2874,86389.0
2024-05-13 15:30:00,198.87,199.28,198.85,199.22,108175.0,194.2874,194.688,194.2679,194.6294,108175.0
2024-05-13 15:40:00,199.23,199.26,198.78,198.8,121425.0,194.6391,194.6685,194.1995,194.2191,121425.0
2024-05-13 15:50:00,198.8,198.87,198.46,198.68,393612.0,194.2191,194.2874,193.8869,194.1018,393612.0
2024-05-14 09:30:00,199.0,199.25,198.16,198.53,310019.0,194.4144,194.6587,193.5938,193.9553,310019.0
2024-05-14 09:40:00,198.55,198.88,198.4,198.85,157260.0,193.9748,194.2972,193.8283,194.2679,157260.0
2024-05-14 09:50:00,198.85,199.04,198.7,198.92,158056.0,194.2679,194.4535,194.1214,194.3363,158056.0
2024-05-14 10:00:00,198.93,199.6,198.9,199.37,138111.0,194.3461,195.0006,194.3168,194.7759,138111.0
2024-05-14 10:10:00,199.39,199.61,199.16,199.17,129166.0,194.7955,195.0104,194.5708,194.5805,129166.0
2024-05-14 10:20:00,199.18,199.52,199.18,199.35,75027.0,194.5903,194.9225,194.5903,194.7564,75027.0
2024-05-14 10:30:00,199.37,199.44,199.05,199.31,81805.0,194.7759,194.8443,194.4633,194.7173,81805.0
2024-05-14 10:40:00,199.3,199.43,199.13,199.37,82083.0,194.7075,194.8345,194.5415,194.7759,82083.0
2024-05-14 10:50:00,199.36,199.72,199.3,199.68,131194.0,194.7662,195.1179,194.7075,195.0788,131194.0
2024-05-14 11:00:00,199.71,200.35,199.68,200.25,300356.0,195.1081,195.7333,195.0788,195.6356,300356.0
2024-05-14 11:10:00,200.28,200.44,200.08,200.11,217428.0,195.665,195.8213,195.4696,195.4989,217428.0
2024-05-14 11:20:00,200.13,200.36,200.07,200.29,113396.0,195.5184,195.7431,195.4598,195.6747,113396.0
2024-05-14 11:30:00,200.28,200.55,200.09,200.55,99787.0,195.665,195.9287,195.4793,195.9287,99787.0
2024-05-14 11:40:00,200.56,200.67,200.39,200.44,244835.0,195.9385,196.046,195.7724,195.8213,244835.0
2024-05-14 11:50:00,200.44,200.61,200.39,200.44,100333.0,195.8213,195.9873,195.7724,195.8213,100333.0
2024-05-14 12:00:00,200.44,200.56,200.38,200.45,123319.0,195.8213,195.9385,195.7626,195.831,123319.0
2024-05-14 12:10:00,200.45,200.51,200.23,200.51,119258.0,195.831,195.8897,195.6161,195.8897,119258.0
2024-05-14 12:20:00,200.51,200.55,200.38,200.44,69882.0,195.8897,195.9287,195.7626,195.8213,69882.0
2024-05-14 12:30:00,200.46,200.47,200.28,200.28,73366.0,195.8408,195.8506,195.665,195.665,73366.0
2024-05-14 12:40:00,200.29,200.33,200.17,200.27,92812.0,195.6747,195.7138,195.5575,195.6552,92812.0
2024-05-14 12:50:00,200.29,200.33,200.15,200.28,71200.0,195.6747,195.7138,195.5379,195.665,71200.0
2024-05-14 13:00:00,200.29,200.3,200.02,200.06,84204.0,195.6747,195.6845,195.4109,195.45,84204.0
2024-05-14 13:10:00,200.05,200.26,199.99,200.15,64968.0,195.4403,195.6454,195.3816,195.5379,64968.0
2024-05-14 13:20:00,200.15,200.17,200.0,200.11,80543.0,195.5379,195.5575,195.3914,195.4989,80543.0
2024-05-14 13:30:00,200.1,200.18,199.97,199.99,64091.0,195.4891,195.5673,195.3621,195.3816,64091.0
2024-05-14 13:40:00,200.0,200.2,199.97,200.03,55847.0,195.3914,195.5868,195.3621,195.4207,55847.0
2024-05-14 13:50:00,200.04,200.22,200.01,200.16,63405.0,195.4305,195.6063,195.4012,195.5477,63405.0
2024-05-14 14:00:00,200.16,200.35,200.13,200.27,61989.0,195.5477,195.7333,195.5184,195.6552,61989.0
2024-05-14 14:10:00,200.28,200.35,200.23,200.26,84871.0,195.665,195.7333,195.6161,195.6454,84871.0
2024-05-14 14:20:00,200.27,200.33,200.17,200.33,86677.0,195.6552,195.7138,195.5575,195.7138,86677.0
2024-05-14 14:30:00,200.34,200.86,200.34,200.83,186755.0,195.7236,196.2316,195.7236,196.2023,186755.0
2024-05-14 14:40:00,200.86,201.16,200.7,200.82,144661.0,196.2316,196.5247,196.0753,196.1925,144661.0
2024-05-14 14:50:00,200.85,200.87,200.67,200.84,76216.0,196.2218,196.2414,196.046,196.212,76216.0
2024-05-14 15:00:00,200.83,200.86,200.72,200.84,95856.0,196.2023,196.2316,196.0948,196.212,95856.0
2024-05-14 15:10:00,200.85,200.9,200.73,200.88,149302.0,196.2218,196.2707,196.1046,196.2511,149302.0
2024-05-14 15:20:00,200.87,200.99,200.81,200.97,124471.0,196.2414,196.3586,196.1827,196.3391,124471.0
2024-05-14 15:30:00,200.96,201.0,200.86,200.96,162316.0,196.3293,196.3684,196.2316,196.3293,162316.0
2024-05-14 15:40:00,200.97,201.4,200.93,201.14,228130.0,196.3391,196.7591,196.3,196.5051,228130.0
2024-05-14 15:50:00,201.16,201.58,201.14,201.49,507780.0,196.5247,196.935,196.5051,196.8471,507780.0
2024-05-15 09:30:00,202.01,202.69,201.34,201.98,360878.0,197.3551,198.0194,196.7005,197.3258,360878.0
2024-05-15 09:40:00,202.02,202.14,201.37,201.72,182541.0,197.3649,197.4821,196.7298,197.0718,182541.0
2024-05-15 09:50:00,201.7,201.73,201.37,201.43,167467.0,197.0522,197.0815,196.7298,196.7885,167467.0
2024-05-15 10:00:00,201.45,201.62,201.0,201.06,250250.0,196.808,196.9741,196.3684,196.427,250250.0
2024-05-15 10:10:00,201.06,201.25,200.88,201.08,136941.0,196.427,196.6126,196.2511,196.4465,136941.0
2024-05-15 10:20:00,201.12,201.16,200.79,200.87,109964.0,196.4856,196.5247,196.1632,196.2414,109964.0
2024-05-15 10:30:00,200.88,201.29,200.87,200.98,152984.0,196.2511,196.6517,196.2414,196.3488,152984.0
2024-05-15 10:40:00,201.01,201.19,200.92,200.99,122786.0,196.3781,196.554,196.2902,196.3586,122786.0
2024-05-15 10:50:00,200.97,201.16,200.86,201.0,91146.0,196.3391,196.5247,196.2316,196.3684,91146.0
2024-05-15 11:00:00,201.0,201.17,200.86,201.07,102102.0,196.3684,196.5344,196.2316,196.4367,102102.0
2024-05-15 11:10:00,201.06,201.15,200.96,201.01,98652.0,196.427,196.5149,196.3293,196.3781,98652.0
2024-05-15 11:20:00,201.03,201.14,200.87,201.04,83520.0,196.3977,196.5051,196.2414,196.4074,83520.0
2024-05-15 11:30:00,201.07,201.12,200.62,200.67,83673.0,196.4367,196.4856,195.9971,196.046,83673.0
2024-05-15 11:40:00,200.67,200.8,200.55,200.55,65394.0,196.046,196.173,195.9287,195.9287,65394.0
2024-05-15 11:50:00,200.54,200.58,200.4,200.58,81536.0,195.919,195.958,195.7822,195.958,81536.0
2024-05-15 12:00:00,200.6,200.61,200.31,200.51,96698.0,195.9776,195.9873,195.6943,195.8897,96698.0
2024-05-15 12:10:00,200.52,200.57,200.26,200.34,63117.0,195.8994,195.9483,195.6454,195.7236,63117.0
2024-05-15 12:20:00,200.34,200.36,200.17,200.29,87845.0,195.7236,195.7431,195.5575,195.6747,87845.0
2024-05-15 12:30:00,200.31,200.41,200.21,200.29,71428.0,195.6943,195.792,195.5966,195.6747,71428.0
2024-05-15 12:40:00,200.29,200.54,200.29,200.47,65124.0,195.6747,195.919,195.6747,195.8506,65124.0
2024-05-15 12:50:00,200.48,200.73,200.38,200.71,60060.0,195.8603,196.1046,195.7626,196.085,60060.0
2024-05-15 13:00:00,200.71,200.75,200.53,200.54,64795.0,196.085,196.1241,195.9092,195.919,64795.0
2024-05-15 13:10:00,200.54,200.61,200.37,200.52,61467.0,195.919,195.9873,195.7529,195.8994,61467.0
2024-05-15 13:20:00,200.53,200.55,200.34,200.45,50819.0,195.9092,195.9287,195.7236,195.831,50819.0
2024-05-15 13:30:00,200.45,200.48,200.14,200.15,76614.0,195.831,195.8603,195.5282,195.5379,76614.0
2024-05-15 13:40:00,200.14,200.17,199.77,199.87,100954.0,195.5282,195.5575,195.1667,195.2644,100954.0
2024-05-15 13:50:00,199.88,200.15,199.86,200.15,60291.0,195.2742,195.5379,195.2546,195.5379,60291.0
2024-05-15 14:00:00,200.14,200.42,200.13,200.34,63329.0,195.5282,195.8017,195.5184,195.7236,63329.0
2024-05-15 14:10:00,200.33,200.36,200.13,200.27,66878.0,195.7138,195.7431,195.5184,195.6552,66878.0
2024-05-15 14:20:00,200.26,200.3,200.14,200.3,52776.0,195.6454,195.6845,195.5282,195.6845,52776.0
2024-05-15 14:30:00,200.3,200.3,200.16,200.24,55929.0,195.6845,195.6845,195.5477,195.6259,55929.0
2024-05-15 14:40:00,200.23,200.29,200.1,200.25,56965.0,195.6161,195.6747,195.4891,195.6356,56965.0
2024-05-15 14:50:00,200.27,200.37,200.23,200.35,104815.0,195.6552,195.7529,195.6161,195.7333,104815.0
2024-05-15 15:00:00,200.35,200.35,200.21,200.32,89735.0,195.7333,195.7333,195.5966,195.704,89735.0
2024-05-15 15:10:00,200.31,200.62,200.29,200.59,79011.0,195.6943,195.9971,195.6747,195.9678,79011.0
2024-05-15 15:20:00,200.59,200.79,200.58,200.71,119625.0,195.9678,196.1632,195.958,196.085,119625.0
2024-05-15 15:30:00,200.69,201.08,200.61,201.06,127468.0,196.0655,196.4465,195.9873,196.427,127468.0
2024-05-15 15:40:00,201.06,201.57,201.01,201.35,182313.0,196.427,196.9252,196.3781,196.7103,182313.0
2024-05-15 15:50:00,201.35,202.37,201.29,202.17,465686.0,196.7103,197.7068,196.6517,197.5114,465686.0
2024-05-16 09:30:00,202.22,202.87,202.06,202.58,282294.0,197.5602,198.1953,197.4039,197.912,282294.0
2024-05-16 09:40:00,202.55,202.78,202.1,202.59,107716.0,197.8826,198.1073,197.443,197.9217,107716.0
2024-05-16 09:50:00,202.58,202.61,202.01,202.31,114772.0,197.912,197.9413,197.3551,197.6482,114772.0
2024-05-16 10:00:00,202.34,202.64,202.15,202.64,121844.0,197.6775,197.9706,197.4919,197.9706,121844.0
2024-05-16 10:10:00,202.63,202.74,202.42,202.57,85386.0,197.9608,198.0683,197.7556,197.9022,85386.0
2024-05-16 10:20:00,202.56,203.15,202.54,202.98,137710.0,197.8924,198.4688,197.8729,198.3027,137710.0
2024-05-16 10:30:00,202.97,203.1,202.86,203.05,103481.0,198.293,198.42,198.1855,198.3711,103481.0
2024-05-16 10:40:00,203.06,203.35,202.99,203.34,94361.0,198.3809,198.6642,198.3125,198.6544,94361.0
2024-05-16 10:50:00,203.34,203.49,203.24,203.46,106337.0,198.6544,198.801,198.5567,198.7717,106337.0
2024-05-16 11:00:00,203.47,203.74,203.41,203.59,97503.0,198.7814,199.0452,198.7228,198.8987,97503.0
2024-05-16 11:10:00,203.58,203.6,203.37,203.48,91549.0,198.8889,198.9085,198.6838,198.7912,91549.0
2024-05-16 11:20:00,203.48,204.0,203.46,203.97,131566.0,198.7912,199.2992,198.7717,199.2699,131566.0
2024-05-16 11:30:00,203.95,204.3,203.85,203.92,156284.0,199.2504,199.5923,199.1527,199.2211,156284.0
2024-05-16 11:40:00,203.93,204.12,203.82,204.06,106050.0,199.2308,199.4165,199.1234,199.3579,106050.0
2024-05-16 11:50:00,204.06,204.17,203.94,204.17,67037.0,199.3579,199.4653,199.2406,199.4653,67037.0
2024-05-16 12:00:00,204.17,204.31,203.96,204.11,166174.0,199.4653,199.6021,199.2602,199.4067,166174.0
2024-05-16 12:10:00,204.09,204.27,204.09,204.14,109786.0,199.3872,199.563,199.3872,199.436,109786.0
2024-05-16 12:20:00,204.14,204.3,204.01,204.26,114187.0,199.436,199.5923,199.309,199.5532,114187.0
2024-05-16 12:30:00,204.25,204.43,204.08,204.36,106781.0,199.5435,199.7193,199.3774,199.6509,106781.0
2024-05-16 12:40:00,204.36,204.48,204.31,204.35,104822.0,199.6509,199.7682,199.6021,199.6412,104822.0
2024-05-16 12:50:00,204.35,204.42,204.12,204.14,153845.0,199.6412,199.7096,199.4165,199.436,153845.0
2024-05-16 13:00:00,204.14,204.14,203.59,203.7,164968.0,199.436,199.436,198.8987,199.0061,164968.0
2024-05-16 13:10:00,203.71,203.97,203.57,203.59,70183.0,199.0159,199.2699,198.8791,198.8987,70183.0
2024-05-16 13:20:00,203.59,203.63,203.05,203.36,108987.0,198.8987,198.9378,198.3711,198.674,108987.0
2024-05-16 13:30:00,203.36,203.48,202.96,202.96,65193.0,198.674,198.7912,198.2832,198.2832,65193.0
2024-05-16 13:40:00,202.97,202.97,202.48,202.56,109051.0,198.293,198.293,197.8143,197.8924,109051.0
2024-05-16 13:50:00,202.56,202.7,202.52,202.65,114089.0,197.8924,198.0292,197.8533,197.9803,114089.0
2024-05-16 14:00:00,202.65,202.7,202.31,202.5,102872.0,197.9803,198.0292,197.6482,197.8338,102872.0
2024-05-16 14:10:00,202.5,202.56,201.99,202.07,138327.0,197.8338,197.8924,197.3355,197.4137,138327.0
2024-05-16 14:20:00,202.06,202.38,202.05,202.27,148428.0,197.4039,197.7166,197.3942,197.6091,148428.0
2024-05-16 14:30:00,202.28,202.64,202.28,202.58,120774.0,197.6189,197.9706,197.6189,197.912,120774.0
2024-05-16 14:40:00,202.58,203.02,202.58,202.84,162759.0,197.912,198.3418,197.912,198.166,162759.0
2024-05-16 14:50:00,202.85,203.17,202.82,203.05,133590.0,198.1757,198.4884,198.1464,198.3711,133590.0
2024-05-16 15:00:00,203.06,203.27,202.97,203.27,91873.0,198.3809,198.5861,198.293,198.5861,91873.0
2024-05-16 15:10:00,203.27,203.36,203.11,203.32,88825.0,198.5861,198.674,198.4297,198.6349,88825.0
2024-05-16 15:20:00,203.31,203.35,203.02,203.06,129341.0,198.6251,198.6642,198.3418,198.3809,129341.0
2024-05-16 15:30:00,203.05,203.13,202.68,202.81,97379.0,198.3711,198.4493,198.0097,198.1367,97379.0
2024-05-16 15:40:00,202.81,202.99,202.71,202.84,132109.0,198.1367,198.3125,198.039,198.166,132109.0
2024-05-16 15:50:00,202.85,203.39,202.46,202.51,447338.0,198.1757,198.7033,197.7947,197.8436,447338.0
2024-05-17 09:30:00,203.81,204.04,202.81,203.58,504981.0,199.1136,199.3383,198.1367,198.8889,504981.0
2024-05-17 09:40:00,203.58,203.62,203.03,203.38,125177.0,198.8889,198.928,198.3516,198.6935,125177.0
2024-05-17 09:50:00,203.41,203.84,203.41,203.54,160968.0,198.7228,199.1429,198.7228,198.8498,160968.0
2024-05-17 10:00:00,203.54,204.04,203.52,204.03,146704.0,198.8498,199.3383,198.8303,199.3285,146704.0
2024-05-17 10:10:00,204.02,204.11,203.76,204.11,133067.0,199.3188,199.4067,199.0648,199.4067,133067.0
2024-05-17 10:20:00,204.1,204.28,203.95,204.24,140899.0,199.3969,199.5728,199.2504,199.5337,140899.0
2024-05-17 10:30:00,204.22,204.26,204.06,204.06,98323.0,199.5142,199.5532,199.3579,199.3579,98323.0
2024-05-17 10:40:00,204.06,204.08,203.86,203.91,156324.0,199.3579,199.3774,199.1625,199.2113,156324.0
2024-05-17 10:50:00,203.92,204.06,203.86,204.01,110794.0,199.2211,199.3579,199.1625,199.309,110794.0
2024-05-17 11:00:00,204.02,204.02,203.72,203.87,92055.0,199.3188,199.3188,199.0257,199.1722,92055.0
2024-05-17 11:10:00,203.88,204.04,203.84,203.98,74959.0,199.182,199.3383,199.1429,199.2797,74959.0
2024-05-17 11:20:00,203.98,204.25,203.93,204.25,79310.0,199.2797,199.5435,199.2308,199.5435,79310.0
2024-05-17 11:30:00,204.27,204.48,204.24,204.48,111925.0,199.563,199.7682,199.5337,199.7682,111925.0
2024-05-17 11:40:00,204.46,204.58,204.14,204.19,132740.0,199.7486,199.8659,199.436,199.4849,132740.0
2024-05-17 11:50:00,204.19,204.53,204.17,204.48,107816.0,199.4849,199.817,199.4653,199.7682,107816.0
2024-05-17 12:00:00,204.49,204.58,204.37,204.45,68550.0,199.7779,199.8659,199.6607,199.7389,68550.0
2024-05-17 12:10:00,204.45,204.58,204.35,204.57,87976.0,199.7389,199.8659,199.6412,199.8561,87976.0
2024-05-17 12:20:00,204.58,204.58,204.4,204.45,62468.0,199.8659,199.8659,199.69,199.7389,62468.0
2024-05-17 12:30:00,204.45,204.7,204.45,204.67,67993.0,199.7389,199.9831,199.7389,199.9538,67993.0
2024-05-17 12:40:00,204.67,204.76,204.47,204.6,121292.0,199.9538,200.0417,199.7584,199.8854,121292.0
2024-05-17 12:50:00,204.59,204.62,204.48,204.56,61847.0,199.8756,199.9049,199.7682,199.8463,61847.0
2024-05-17 13:00:00,204.55,204.61,204.5,204.59,63603.0,199.8366,199.8952,199.7877,199.8756,63603.0
2024-05-17 13:10:00,204.59,204.61,204.44,204.47,70505.0,199.8756,199.8952,199.7291,199.7584,70505.0
2024-05-17 13:20:00,204.48,204.63,204.46,204.61,101006.0,199.7682,199.9147,199.7486,199.8952,101006.0
2024-05-17 13:30:00,204.63,204.76,204.56,204.74,66009.0,199.9147,200.0417,199.8463,200.0222,66009.0
2024-05-17 13:40:00,204.74,204.8,204.51,204.52,58052.0,200.0222,200.0808,199.7975,199.8073,58052.0
2024-05-17 13:50:00,204.52,204.55,204.43,204.5,80983.0,199.8073,199.8366,199.7193,199.7877,80983.0
2024-05-17 14:00:00,204.49,204.49,204.39,204.4,58914.0,199.7779,199.7779,199.6802,199.69,58914.0
2024-05-17 14:10:00,204.41,204.41,204.07,204.1,116489.0,199.6998,199.6998,199.3676,199.3969,116489.0
2024-05-17 14:20:00,204.12,204.24,203.97,204.22,78764.0,199.4165,199.5337,199.2699,199.5142,78764.0
2024-05-17 14:30:00,204.21,204.45,204.21,204.44,73799.0,199.5044,199.7389,199.5044,199.7291,73799.0
2024-05-17 14:40:00,204.44,204.46,204.29,204.39,63012.0,199.7291,199.7486,199.5826,199.6802,63012.0
2024-05-17 14:50:00,204.38,204.63,204.38,204.62,89211.0,199.6705,199.9147,199.6705,199.9049,89211.0
2024-05-17 15:00:00,204.62,204.66,204.5,204.62,65960.0,199.9049,199.944,199.7877,199.9049,65960.0
2024-05-17 15:10:00,204.62,204.85,204.54,204.82,121687.0,199.9049,200.1296,199.8268,200.1003,121687.0
2024-05-17 15:20:00,204.85,204.94,204.75,204.91,135234.0,200.1296,200.2176,200.032,200.1883,135234.0
2024-05-17 15:30:00,204.9,205.05,204.82,204.96,180812.0,200.1785,200.325,200.1003,200.2371,180812.0
2024-05-17 15:40:00,204.96,205.01,204.76,204.82,195304.0,200.2371,200.286,200.0417,200.1003,195304.0
2024-05-17 15:50:00,204.82,205.01,204.59,204.84,607163.0,200.1003,200.286,199.8756,200.1199,607163.0
2024-05-20 09:30:00,204.39,205.88,204.39,204.96,395475.0,199.6802,201.1359,199.6802,200.2371,395475.0
2024-05-20 09:40:00,204.93,205.24,203.61,204.0,424981.0,200.2078,200.5107,198.9182,199.2992,424981.0
2024-05-20 09:50:00,204.05,204.21,203.16,203.45,238259.0,199.3481,199.5044,198.4786,198.7619,238259.0
2024-05-20 10:00:00,203.43,203.57,202.9,203.34,316138.0,198.7424,198.8791,198.2246,198.6544,316138.0
2024-05-20 10:10:00,203.33,203.94,203.31,203.78,150368.0,198.6447,199.2406,198.6251,199.0843,150368.0
2024-05-20 10:20:00,203.79,203.86,203.36,203.43,150197.0,199.0941,199.1625,198.674,198.7424,150197.0
2024-05-20 10:30:00,203.45,203.51,203.23,203.33,90539.0,198.7619,198.8205,198.547,198.6447,90539.0
2024-05-20 10:40:00,203.33,203.75,203.32,203.63,92248.0,198.6447,199.055,198.6349,198.9378,92248.0
2024-05-20 10:50:00,203.63,204.02,203.58,203.96,109212.0,198.9378,199.3188,198.8889,199.2602,109212.0
2024-05-20 11:00:00,203.98,204.01,203.75,203.8,76540.0,199.2797,199.309,199.055,199.1038,76540.0
2024-05-20 11:10:00,203.8,203.84,203.66,203.8,74836.0,199.1038,199.1429,198.9671,199.1038,74836.0
2024-05-20 11:20:00,203.79,204.3,203.77,204.15,67854.0,199.0941,199.5923,199.0745,199.4458,67854.0
2024-05-20 11:30:00,204.15,204.2,204.02,204.09,72066.0,199.4458,199.4946,199.3188,199.3872,72066.0
2024-05-20 11:40:00,204.09,204.15,201.4,201.7,552976.0,199.3872,199.4458,196.7591,197.0522,552976.0
2024-05-20 11:50:00,201.67,202.46,200.73,201.72,588000.0,197.0229,197.7947,196.1046,197.0718,588000.0
2024-05-20 12:00:00,201.73,202.36,201.45,202.05,267559.0,197.0815,197.697,196.808,197.3942,267559.0
2024-05-20 12:10:00,202.05,202.08,201.22,201.22,221038.0,197.3942,197.4235,196.5833,196.5833,221038.0
2024-05-20 12:20:00,201.18,201.55,201.04,201.14,139781.0,196.5442,196.9057,196.4074,196.5051,139781.0
2024-05-20 12:30:00,201.13,201.13,200.64,200.67,150976.0,196.4954,196.4954,196.0167,196.046,150976.0
2024-05-20 12:40:00,200.65,200.75,200.09,200.48,185120.0,196.0264,196.1241,195.4793,195.8603,185120.0
2024-05-20 12:50:00,200.53,200.54,200.26,200.31,80013.0,195.9092,195.919,195.6454,195.6943,80013.0
2024-05-20 13:00:00,200.31,200.36,199.86,200.06,173133.0,195.6943,195.7431,195.2546,195.45,173133.0
2024-05-20 13:10:00,200.06,200.12,199.57,199.58,131315.0,195.45,195.5086,194.9713,194.9811,131315.0
2024-05-20 13:20:00,199.56,199.62,199.16,199.34,183765.0,194.9615,195.0202,194.5708,194.7466,183765.0
2024-05-20 13:30:00,199.34,199.38,198.93,199.02,169651.0,194.7466,194.7857,194.3461,194.434,169651.0
2024-05-20 13:40:00,199.03,199.13,198.36,198.41,256574.0,194.4438,194.5415,193.7892,193.838,256574.0
2024-05-20 13:50:00,198.39,198.73,198.33,198.69,172608.0,193.8185,194.1507,193.7599,194.1116,172608.0
2024-05-20 14:00:00,198.69,198.72,197.75,197.95,257825.0,194.1116,194.1409,193.1933,193.3886,257825.0
2024-05-20 14:10:00,197.96,198.0,197.18,197.23,277085.0,193.3984,193.4375,192.6364,192.6852,277085.0
2024-05-20 14:20:00,197.24,197.38,196.86,197.22,336514.0,192.695,192.8318,192.3238,192.6755,336514.0
2024-05-20 14:30:00,197.19,197.63,197.06,197.34,342154.0,192.6462,193.076,192.5192,192.7927,342154.0
2024-05-20 14:40:00,197.34,197.39,196.94,196.94,264243.0,192.7927,192.8415,192.4019,192.4019,264243.0
2024-05-20 14:50:00,196.92,196.93,196.36,196.41,339077.0,192.3824,192.3921,191.8353,191.8841,339077.0
2024-05-20 15:00:00,196.4,197.01,196.06,196.94,404226.0,191.8744,192.4703,191.5422,192.4019,404226.0
2024-05-20 15:10:00,196.95,197.06,196.24,196.46,333401.0,192.4117,192.5192,191.718,191.933,333401.0
2024-05-20 15:20:00,196.46,196.64,195.91,196.13,410706.0,191.933,192.1088,191.3957,191.6106,410706.0
2024-05-20 15:30:00,196.14,196.62,196.0,196.58,435875.0,191.6204,192.0893,191.4836,192.0502,435875.0
2024-05-20 15:40:00,196.58,196.61,196.09,196.38,509568.0,192.0502,192.0795,191.5715,191.8548,509568.0
2024-05-20 15:50:00,196.37,196.38,195.4,195.59,1060809.0,191.8451,191.8548,190.8974,191.083,1060809.0
2024-05-21 09:30:00,197.0,198.48,196.6,198.05,960717.0,192.4605,193.9064,192.0698,193.4863,960717.0
2024-05-21 09:40:00,198.06,199.07,197.91,199.01,548624.0,193.4961,194.4828,193.3496,194.4242,548624.0
2024-05-21 09:50:00,199.03,199.33,198.27,199.0,466244.0,194.4438,194.7368,193.7013,194.4144,466244.0
2024-05-21 10:00:00,199.05,199.26,198.38,198.59,346765.0,194.4633,194.6685,193.8087,194.0139,346765.0
2024-05-21 10:10:00,198.63,198.98,198.32,198.95,281626.0,194.053,194.3949,193.7501,194.3656,281626.0
2024-05-21 10:20:00,198.94,198.97,198.45,198.72,200410.0,194.3558,194.3851,193.8771,194.1409,200410.0
2024-05-21 10:30:00,198.72,198.76,198.36,198.65,270604.0,194.1409,194.18,193.7892,194.0725,270604.0
2024-05-21 10:40:00,198.66,199.15,198.62,199.0,137890.0,194.0823,194.561,194.0432,194.4144,137890.0
2024-05-21 10:50:00,199.02,199.05,198.46,198.53,156674.0,194.434,194.4633,193.8869,193.9553,156674.0
2024-05-21 11:00:00,198.53,198.53,198.11,198.13,167966.0,193.9553,193.9553,193.545,193.5645,167966.0
2024-05-21 11:10:00,198.13,198.57,198.05,198.35,137856.0,193.5645,193.9944,193.4863,193.7794,137856.0
2024-05-21 11:20:00,198.35,198.43,198.16,198.26,103883.0,193.7794,193.8576,193.5938,193.6915,103883.0
2024-05-21 11:30:00,198.27,198.39,198.17,198.31,70927.0,193.7013,193.8185,193.6036,193.7403,70927.0
2024-05-21 11:40:00,198.31,198.34,197.83,197.83,121839.0,193.7403,193.7697,193.2714,193.2714,121839.0
2024-05-21 11:50:00,197.86,197.95,197.73,197.89,84603.0,193.3007,193.3886,193.1737,193.33,84603.0
2024-05-21 12:00:00,197.9,197.94,197.7,197.76,100334.0,193.3398,193.3789,193.1444,193.203,100334.0
2024-05-21 12:10:00,197.76,197.97,197.58,197.87,103887.0,193.203,193.4082,193.0272,193.3105,103887.0
2024-05-21 12:20:00,197.89,197.89,197.61,197.64,66702.0,193.33,193.33,193.0565,193.0858,66702.0
2024-05-21 12:30:00,197.63,197.78,197.51,197.61,83906.0,193.076,193.2226,192.9588,193.0565,83906.0
2024-05-21 12:40:00,197.62,197.66,197.43,197.61,85484.0,193.0662,193.1053,192.8806,193.0565,85484.0
2024-05-21 12:50:00,197.63,197.99,197.61,197.9,94446.0,193.076,193.4277,193.0565,193.3398,94446.0
2024-05-21 13:00:00,197.93,198.01,197.81,197.86,76168.0,193.3691,193.4473,193.2519,193.3007,76168.0
2024-05-21 13:10:00,197.84,197.84,197.63,197.77,141701.0,193.2812,193.2812,193.076,193.2128,141701.0
2024-05-21 13:20:00,197.78,197.92,197.64,197.86,95210.0,193.2226,193.3593,193.0858,193.3007,95210.0
2024-05-21 13:30:00,197.86,198.14,197.72,198.12,100098.0,193.3007,193.5743,193.1639,193.5547,100098.0
2024-05-21 13:40:00,198.11,198.44,198.1,198.3,105540.0,193.545,193.8674,193.5352,193.7306,105540.0
2024-05-21 13:50:00,198.29,198.45,198.25,198.36,73227.0,193.7208,193.8771,193.6817,193.7892,73227.0
2024-05-21 14:00:00,198.34,198.41,198.1,198.33,118808.0,193.7697,193.838,193.5352,193.7599,118808.0
2024-05-21 14:10:00,198.34,198.44,198.17,198.33,78117.0,193.7697,193.8674,193.6036,193.7599,78117.0
2024-05-21 14:20:00,198.31,198.5,198.27,198.4,88895.0,193.7403,193.926,193.7013,193.8283,88895.0
2024-05-21 14:30:00,198.41,198.76,198.4,198.53,96967.0,193.838,194.18,193.8283,193.9553,96967.0
2024-05-21 14:40:00,198.53,198.72,198.48,198.71,80377.0,193.9553,194.1409,193.9064,194.1311,80377.0
2024-05-21 14:50:00,198.72,198.78,198.57,198.67,77146.0,194.1409,194.1995,193.9944,194.0921,77146.0
2024-05-21 15:00:00,198.67,199.04,198.63,199.01,124534.0,194.0921,194.4535,194.053,194.4242,124534.0
2024-05-21 15:10:00,199.01,199.36,198.98,199.24,210473.0,194.4242,194.7662,194.3949,194.6489,210473.0
2024-05-21 15:20:00,199.23,199.39,199.14,199.39,165226.0,194.6391,194.7955,194.5512,194.7955,165226.0
2024-05-21 15:30:00,199.37,199.74,199.33,199.7,272834.0,194.7759,195.1374,194.7368,195.0983,272834.0
2024-05-21 15:40:00,199.7,199.74,199.53,199.74,208051.0,195.0983,195.1374,194.9322,195.1374,208051.0
2024-05-21 15:50:00,199.74,199.9,199.49,199.57,685991.0,195.1374,195.2937,194.8932,194.9713,685991.0
2024-05-22 09:30:00,198.75,199.22,198.57,199.0,246071.0,194.1702,194.6294,193.9944,194.4144,246071.0
2024-05-22 09:40:00,199.0,199.61,198.99,199.26,146935.0,194.4144,195.0104,194.4047,194.6685,146935.0
2024-05-22 09:50:00,199.29,199.72,199.21,199.61,102705.0,194.6978,195.1179,194.6196,195.0104,102705.0
2024-05-22 10:00:00,199.61,199.93,199.52,199.88,163417.0,195.0104,195.323,194.9225,195.2742,163417.0
2024-05-22 10:10:00,199.88,200.31,199.62,200.06,199522.0,195.2742,195.6943,195.0202,195.45,199522.0
2024-05-22 10:20:00,200.06,200.5,200.0,200.47,156366.0,195.45,195.8799,195.3914,195.8506,156366.0
2024-05-22 10:30:00,200.45,200.94,200.39,200.75,171360.0,195.831,196.3097,195.7724,196.1241,171360.0
2024-05-22 10:40:00,200.74,200.77,200.11,200.15,163249.0,196.1144,196.1437,195.4989,195.5379,163249.0
2024-05-22 10:50:00,200.15,200.43,199.78,199.8,212931.0,195.5379,195.8115,195.1765,195.196,212931.0
2024-05-22 11:00:00,199.8,199.84,199.0,199.27,184339.0,195.196,195.2351,194.4144,194.6782,184339.0
2024-05-22 11:10:00,199.28,199.45,199.08,199.29,90775.0,194.688,194.8541,194.4926,194.6978,90775.0
2024-05-22 11:20:00,199.29,199.37,198.85,198.85,117805.0,194.6978,194.7759,194.2679,194.2679,117805.0
2024-05-22 11:30:00,198.84,198.92,198.56,198.77,146776.0,194.2581,194.3363,193.9846,194.1897,146776.0
2024-05-22 11:40:00,198.78,198.88,198.7,198.72,84697.0,194.1995,194.2972,194.1214,194.1409,84697.0
2024-05-22 11:50:00,198.75,199.04,198.53,199.02,125214.0,194.1702,194.4535,193.9553,194.434,125214.0
2024-05-22 12:00:00,199.05,199.35,199.03,199.21,59225.0,194.4633,194.7564,194.4438,194.6196,59225.0
2024-05-22 12:10:00,199.23,199.36,199.11,199.12,71118.0,194.6391,194.7662,194.5219,194.5317,71118.0
2024-05-22 12:20:00,199.13,199.25,199.07,199.19,56367.0,194.5415,194.6587,194.4828,194.6001,56367.0
2024-05-22 12:30:00,199.19,199.42,199.12,199.38,62130.0,194.6001,194.8248,194.5317,194.7857,62130.0
2024-05-22 12:40:00,199.39,199.59,199.34,199.56,43576.0,194.7955,194.9909,194.7466,194.9615,43576.0
2024-05-22 12:50:00,199.56,199.85,199.4,199.41,96744.0,194.9615,195.2449,194.8052,194.815,96744.0
2024-05-22 13:00:00,199.43,199.64,199.41,199.47,75398.0,194.8345,195.0397,194.815,194.8736,75398.0
2024-05-22 13:10:00,199.48,199.73,199.4,199.72,102263.0,194.8834,195.1276,194.8052,195.1179,102263.0
2024-05-22 13:20:00,199.71,199.79,199.35,199.39,142592.0,195.1081,195.1862,194.7564,194.7955,142592.0
2024-05-22 13:30:00,199.39,199.5,199.12,199.34,153172.0,194.7955,194.9029,194.5317,194.7466,153172.0
2024-05-22 13:40:00,199.35,199.68,199.23,199.46,180276.0,194.7564,195.0788,194.6391,194.8638,180276.0
2024-05-22 13:50:00,199.47,199.55,199.21,199.55,126543.0,194.8736,194.9518,194.6196,194.9518,126543.0
2024-05-22 14:00:00,199.55,199.56,198.96,199.28,108292.0,194.9518,194.9615,194.3754,194.688,108292.0
2024-05-22 14:10:00,199.28,199.35,199.08,199.17,85752.0,194.688,194.7564,194.4926,194.5805,85752.0
2024-05-22 14:20:00,199.16,199.2,198.39,198.41,186465.0,194.5708,194.6098,193.8185,193.838,186465.0
2024-05-22 14:30:00,198.4,198.5,198.02,198.15,132752.0,193.8283,193.926,193.457,193.584,132752.0
2024-05-22 14:40:00,198.13,198.45,197.95,198.32,119381.0,193.5645,193.8771,193.3886,193.7501,119381.0
2024-05-22 14:50:00,198.34,198.38,198.23,198.34,82357.0,193.7697,193.8087,193.6622,193.7697,82357.0
2024-05-22 15:00:00,198.34,198.66,198.34,198.64,103033.0,193.7697,194.0823,193.7697,194.0627,103033.0
2024-05-22 15:10:00,198.64,198.68,198.1,198.18,141703.0,194.0627,194.1018,193.5352,193.6133,141703.0
2024-05-22 15:20:00,198.18,198.35,197.82,197.87,241792.0,193.6133,193.7794,193.2616,193.3105,241792.0
2024-05-22 15:30:00,197.87,198.77,197.69,198.58,201912.0,193.3105,194.1897,193.1346,194.0041,201912.0
2024-05-22 15:40:00,198.58,198.61,198.06,198.06,194730.0,194.0041,194.0334,193.4961,193.4961,194730.0
2024-05-22 15:50:00,198.07,198.52,198.04,198.34,581738.0,193.5059,193.9455,193.4766,193.7697,581738.0
2024-05-23 09:30:00,197.81,198.0,196.81,197.0,348335.0,193.2519,193.4375,192.2749,192.4605,348335.0
2024-05-23 09:40:00,196.99,198.01,196.88,197.46,138549.0,192.4508,193.4473,192.3433,192.9099,138549.0
2024-05-23 09:50:00,197.48,197.48,197.01,197.24,161514.0,192.9295,192.9295,192.4703,192.695,161514.0
2024-05-23 10:00:00,197.22,197.74,197.05,197.49,138131.0,192.6755,193.1835,192.5094,192.9392,138131.0
2024-05-23 10:10:00,197.5,197.71,197.42,197.5,121575.0,192.949,193.1542,192.8709,192.949,121575.0
2024-05-23 10:20:00,197.5,197.52,197.03,197.13,74521.0,192.949,192.9686,192.4898,192.5875,74521.0
2024-05-23 10:30:00,197.16,197.57,196.93,197.56,89455.0,192.6168,193.0174,192.3921,193.0076,89455.0
2024-05-23 10:40:00,197.56,197.59,197.44,197.52,76823.0,193.0076,193.0369,192.8904,192.9686,76823.0
2024-05-23 10:50:00,197.5,197.5,197.22,197.34,51961.0,192.949,192.949,192.6755,192.7927,51961.0
2024-05-23 11:00:00,197.36,197.88,197.33,197.83,128860.0,192.8122,193.3203,192.7829,193.2714,128860.0
2024-05-23 11:10:00,197.82,197.85,197.55,197.68,61152.0,193.2616,193.2909,192.9979,193.1249,61152.0
2024-05-23 11:20:00,197.7,197.82,197.62,197.8,51502.0,193.1444,193.2616,193.0662,193.2421,51502.0
2024-05-23 11:30:00,197.8,197.99,197.69,197.98,86512.0,193.2421,193.4277,193.1346,193.418,86512.0
2024-05-23 11:40:00,197.99,198.03,197.74,197.94,64687.0,193.4277,193.4668,193.1835,193.3789,64687.0
2024-05-23 11:50:00,197.95,198.22,197.89,198.18,77211.0,193.3886,193.6524,193.33,193.6133,77211.0
2024-05-23 12:00:00,198.19,198.3,197.84,197.94,61261.0,193.6231,193.7306,193.2812,193.3789,61261.0
2024-05-23 12:10:00,197.93,197.97,197.75,197.8,31401.0,193.3691,193.4082,193.1933,193.2421,31401.0
2024-05-23 12:20:00,197.81,198.0,197.78,197.93,36625.0,193.2519,193.4375,193.2226,193.3691,36625.0
2024-05-23 12:30:00,197.93,198.08,197.86,197.98,72101.0,193.3691,193.5156,193.3007,193.418,72101.0
2024-05-23 12:40:00,197.99,197.99,197.61,197.64,80327.0,193.4277,193.4277,193.0565,193.0858,80327.0
2024-05-23 12:50:00,197.64,197.75,197.48,197.59,73907.0,193.0858,193.1933,192.9295,193.0369,73907.0
2024-05-23 13:00:00,197.63,197.79,197.55,197.67,60456.0,193.076,193.2323,192.9979,193.1151,60456.0
2024-05-23 13:10:00,197.66,197.77,197.39,197.43,67883.0,193.1053,193.2128,192.8415,192.8806,67883.0
2024-05-23 13:20:00,197.43,197.47,197.23,197.41,48581.0,192.8806,192.9197,192.6852,192.8611,48581.0
2024-05-23 13:30:00,197.4,197.4,196.85,196.91,55313.0,192.8513,192.8513,192.314,192.3726,55313.0
2024-05-23 13:40:00,196.93,197.1,196.53,196.63,95869.0,192.3921,192.5582,192.0014,192.0991,95869.0
2024-05-23 13:50:00,196.65,196.84,196.56,196.63,56609.0,192.1186,192.3042,192.0307,192.0991,56609.0
2024-05-23 14:00:00,196.64,196.66,196.21,196.62,96896.0,192.1088,192.1284,191.6887,192.0893,96896.0
2024-05-23 14:10:00,196.63,196.73,196.09,196.09,94855.0,192.0991,192.1968,191.5715,191.5715,94855.0
2024-05-23 14:20:00,196.07,196.59,196.07,196.41,62062.0,191.552,192.06,191.552,191.8841,62062.0
2024-05-23 14:30:00,196.39,196.79,196.33,196.75,47561.0,191.8646,192.2554,191.806,192.2163,47561.0
2024-05-23 14:40:00,196.73,196.96,196.7,196.81,59836.0,192.1968,192.4215,192.1674,192.2749,59836.0
2024-05-23 14:50:00,196.76,196.87,196.73,196.77,65620.0,192.2261,192.3335,192.1968,192.2358,65620.0
2024-05-23 15:00:00,196.76,196.99,196.75,196.99,70238.0,192.2261,192.4508,192.2163,192.4508,70238.0
2024-05-23 15:10:00,196.97,197.02,196.8,196.88,94489.0,192.4312,192.4801,192.2651,192.3433,94489.0
2024-05-23 15:20:00,196.9,197.09,196.72,196.92,104875.0,192.3628,192.5485,192.187,192.3824,104875.0
2024-05-23 15:30:00,196.92,197.05,196.7,197.03,114517.0,192.3824,192.5094,192.1674,192.4898,114517.0
2024-05-23 15:40:00,197.03,197.14,196.76,197.03,127807.0,192.4898,192.5973,192.2261,192.4898,127807.0
2024-05-23 15:50:00,197.05,197.14,196.79,197.03,264066.0,192.5094,192.5973,192.2554,192.4898,264066.0
2024-05-24 09:30:00,197.75,198.63,197.56,198.4,241445.0,193.1933,194.053,193.0076,193.8283,241445.0
2024-05-24 09:40:00,198.42,198.96,198.41,198.67,190304.0,193.8478,194.3754,193.838,194.0921,190304.0
2024-05-24 09:50:00,198.69,198.89,198.47,198.85,117725.0,194.1116,194.307,193.8967,194.2679,117725.0
2024-05-24 10:00:00,198.85,199.2,198.78,198.85,113032.0,194.2679,194.6098,194.1995,194.2679,113032.0
2024-05-24 10:10:00,198.86,199.14,198.83,198.96,81909.0,194.2777,194.5512,194.2484,194.3754,81909.0
2024-05-24 10:20:00,198.97,199.36,198.94,199.25,89333.0,194.3851,194.7662,194.3558,194.6587,89333.0
2024-05-24 10:30:00,199.26,199.35,199.12,199.27,56137.0,194.6685,194.7564,194.5317,194.6782,56137.0
2024-05-24 10:40:00,199.24,199.44,199.13,199.43,65756.0,194.6489,194.8443,194.5415,194.8345,65756.0
2024-05-24 10:50:00,199.42,199.7,199.31,199.53,99930.0,194.8248,195.0983,194.7173,194.9322,99930.0
2024-05-24 11:00:00,199.54,199.71,199.3,199.65,85964.0,194.942,195.1081,194.7075,195.0495,85964.0
2024-05-24 11:10:00,199.65,199.8,199.53,199.72,61759.0,195.0495,195.196,194.9322,195.1179,61759.0
2024-05-24 11:20:00,199.73,199.79,199.55,199.76,106658.0,195.1276,195.1862,194.9518,195.1569,106658.0
2024-05-24 11:30:00,199.77,199.88,199.36,199.41,83282.0,195.1667,195.2742,194.7662,194.815,83282.0
2024-05-24 11:40:00,199.42,199.42,199.06,199.21,80128.0,194.8248,194.8248,194.4731,194.6196,80128.0
2024-05-24 11:50:00,199.2,199.41,199.12,199.41,63518.0,194.6098,194.815,194.5317,194.815,63518.0
2024-05-24 12:00:00,199.4,199.91,199.4,199.9,90954.0,194.8052,195.3035,194.8052,195.2937,90954.0
2024-05-24 12:10:00,199.9,200.16,199.87,199.89,112448.0,195.2937,195.5477,195.2644,195.2839,112448.0
2024-05-24 12:20:00,199.92,199.97,199.74,199.9,61522.0,195.3132,195.3621,195.1374,195.2937,61522.0
2024-05-24 12:30:00,199.91,199.94,199.76,199.84,58800.0,195.3035,195.3328,195.1569,195.2351,58800.0
2024-05-24 12:40:00,199.84,199.9,199.7,199.9,39197.0,195.2351,195.2937,195.0983,195.2937,39197.0
2024-05-24 12:50:00,199.88,199.93,199.65,199.66,38611.0,195.2742,195.323,195.0495,195.0592,38611.0
2024-05-24 13:00:00,199.65,199.83,199.65,199.78,59076.0,195.0495,195.2253,195.0495,195.1765,59076.0
2024-05-24 13:10:00,199.78,200.08,199.76,200.06,61191.0,195.1765,195.4696,195.1569,195.45,61191.0
2024-05-24 13:20:00,200.06,200.14,200.0,200.06,53258.0,195.45,195.5282,195.3914,195.45,53258.0
2024-05-24 13:30:00,200.06,200.23,199.98,200.16,52236.0,195.45,195.6161,195.3719,195.5477,52236.0
2024-05-24 13:40:00,200.15,200.15,199.98,200.11,41418.0,195.5379,195.5379,195.3719,195.4989,41418.0
2024-05-24 13:50:00,200.14,200.17,200.03,200.13,47004.0,195.5282,195.5575,195.4207,195.5184,47004.0
2024-05-24 14:00:00,200.13,200.38,200.13,200.35,58871.0,195.5184,195.7626,195.5184,195.7333,58871.0
2024-05-24 14:10:00,200.35,200.36,200.13,200.21,59021.0,195.7333,195.7431,195.5184,195.5966,59021.0
2024-05-24 14:20:00,200.22,200.23,200.02,200.09,47961.0,195.6063,195.6161,195.4109,195.4793,47961.0
2024-05-24 14:30:00,200.09,200.28,200.05,200.28,53411.0,195.4793,195.665,195.4403,195.665,53411.0
2024-05-24 14:40:00,200.28,200.36,200.26,200.33,51312.0,195.665,195.7431,195.6454,195.7138,51312.0
2024-05-24 14:50:00,200.32,200.35,200.17,200.2,50166.0,195.704,195.7333,195.5575,195.5868,50166.0
2024-05-24 15:00:00,200.2,200.22,199.99,200.08,63226.0,195.5868,195.6063,195.3816,195.4696,63226.0
2024-05-24 15:10:00,200.07,200.2,200.03,200.16,76491.0,195.4598,195.5868,195.4207,195.5477,76491.0
2024-05-24 15:20:00,200.17,200.27,200.15,200.24,75897.0,195.5575,195.6552,195.5379,195.6259,75897.0
2024-05-24 15:30:00,200.23,200.68,200.18,200.61,138549.0,195.6161,196.0557,195.5673,195.9873,138549.0
2024-05-24 15:40:00,200.59,200.65,200.26,200.26,107372.0,195.9678,196.0264,195.6454,195.6454,107372.0
2024-05-24 15:50:00,200.23,200.76,200.23,200.71,356567.0,195.6161,196.1339,195.6161,196.085,356567.0
2024-05-28 09:30:00,199.86,199.86,198.77,199.12,396560.0,195.2546,195.2546,194.1897,194.5317,396560.0
2024-05-28 09:40:00,199.11,199.37,198.79,199.17,180984.0,194.5219,194.7759,194.2093,194.5805,180984.0
2024-05-28 09:50:00,199.19,199.19,198.79,199.0,132172.0,194.6001,194.6001,194.2093,194.4144,132172.0
2024-05-28 10:00:00,199.0,199.1,198.81,199.0,99976.0,194.4144,194.5121,194.2288,194.4144,99976.0
2024-05-28 10:10:00,198.99,199.0,198.67,198.93,118443.0,194.4047,194.4144,194.0921,194.3461,118443.0
2024-05-28 10:20:00,198.92,199.14,198.89,198.92,108436.0,194.3363,194.5512,194.307,194.3363,108436.0
2024-05-28 10:30:00,198.91,199.03,198.66,198.84,92201.0,194.3265,194.4438,194.0823,194.2581,92201.0
2024-05-28 10:40:00,198.85,199.26,198.84,199.25,98097.0,194.2679,194.6685,194.2581,194.6587,98097.0
2024-05-28 10:50:00,199.25,199.4,199.2,199.39,106094.0,194.6587,194.8052,194.6098,194.7955,106094.0
2024-05-28 11:00:00,199.39,199.69,199.31,199.66,100470.0,194.7955,195.0885,194.7173,195.0592,100470.0
2024-05-28 11:10:00,199.65,199.88,199.65,199.74,87758.0,195.0495,195.2742,195.0495,195.1374,87758.0
2024-05-28 11:20:00,199.72,199.92,199.7,199.76,72950.0,195.1179,195.3132,195.0983,195.1569,72950.0
2024-05-28 11:30:00,199.75,199.85,199.62,199.85,51719.0,195.1472,195.2449,195.0202,195.2449,51719.0
2024-05-28 11:40:00,199.85,199.98,199.85,199.89,60645.0,195.2449,195.3719,195.2449,195.2839,60645.0
2024-05-28 11:50:00,199.89,199.96,199.81,199.95,62428.0,195.2839,195.3523,195.2058,195.3426,62428.0
2024-05-28 12:00:00,199.96,200.03,199.91,200.03,71090.0,195.3523,195.4207,195.3035,195.4207,71090.0
2024-05-28 12:10:00,200.04,200.28,200.04,200.21,66388.0,195.4305,195.665,195.4305,195.5966,66388.0
2024-05-28 12:20:00,200.2,200.29,200.15,200.25,42087.0,195.5868,195.6747,195.5379,195.6356,42087.0
2024-05-28 12:30:00,200.24,200.34,200.16,200.32,63407.0,195.6259,195.7236,195.5477,195.704,63407.0
2024-05-28 12:40:00,200.31,200.33,200.17,200.23,59673.0,195.6943,195.7138,195.5575,195.6161,59673.0
2024-05-28 12:50:00,200.25,200.41,200.16,200.21,47788.0,195.6356,195.792,195.5477,195.5966,47788.0
2024-05-28 13:00:00,200.19,200.19,199.79,200.1,57865.0,195.577,195.577,195.1862,195.4891,57865.0
2024-05-28 13:10:00,200.1,200.13,199.91,200.01,49131.0,195.4891,195.5184,195.3035,195.4012,49131.0
2024-05-28 13:20:00,200.02,200.02,199.69,199.71,48648.0,195.4109,195.4109,195.0885,195.1081,48648.0
2024-05-28 13:30:00,199.69,199.79,199.62,199.66,59166.0,195.0885,195.1862,195.0202,195.0592,59166.0
2024-05-28 13:40:00,199.66,199.67,199.36,199.49,59486.0,195.0592,195.069,194.7662,194.8932,59486.0
2024-05-28 13:50:00,199.48,199.52,199.21,199.45,76552.0,194.8834,194.9225,194.6196,194.8541,76552.0
2024-05-28 14:00:00,199.43,199.66,199.34,199.64,60282.0,194.8345,195.0592,194.7466,195.0397,60282.0
2024-05-28 14:10:00,199.63,199.68,199.47,199.66,54570.0,195.0299,195.0788,194.8736,195.0592,54570.0
2024-05-28 14:20:00,199.66,199.67,199.36,199.42,57783.0,195.0592,195.069,194.7662,194.8248,57783.0
2024-05-28 14:30:00,199.41,199.41,198.99,199.08,63269.0,194.815,194.815,194.4047,194.4926,63269.0
2024-05-28 14:40:00,199.09,199.31,199.04,199.29,54045.0,194.5024,194.7173,194.4535,194.6978,54045.0
2024-05-28 14:50:00,199.28,199.44,199.18,199.4,56458.0,194.688,194.8443,194.5903,194.8052,56458.0
2024-05-28 15:00:00,199.4,199.52,199.3,199.41,53678.0,194.8052,194.9225,194.7075,194.815,53678.0
2024-05-28 15:10:00,199.42,199.43,199.3,199.38,73817.0,194.8248,194.8345,194.7075,194.7857,73817.0
2024-05-28 15:20:00,199.37,199.51,199.22,199.28,70197.0,194.7759,194.9127,194.6294,194.688,70197.0
2024-05-28 15:30:00,199.28,199.63,199.27,199.58,101068.0,194.688,195.0299,194.6782,194.9811,101068.0
2024-05-28 15:40:00,199.58,199.68,199.5,199.52,133158.0,194.9811,195.0788,194.9029,194.9225,133158.0
2024-05-28 15:50:00,199.54,199.72,199.29,199.57,458672.0,194.942,195.1179,194.6978,194.9713,458672.0
2024-05-29 09:30:00,198.0,198.07,196.89,197.66,305827.0,193.4375,193.5059,192.3531,193.1053,305827.0
2024-05-29 09:40:00,197.66,198.06,197.27,197.72,140976.0,193.1053,193.4961,192.7243,193.1639,140976.0
2024-05-29 09:50:00,197.68,198.26,197.68,198.16,152112.0,193.1249,193.6915,193.1249,193.5938,152112.0
2024-05-29 10:00:00,198.16,198.47,197.99,198.28,91788.0,193.5938,193.8967,193.4277,193.711,91788.0
2024-05-29 10:10:00,198.28,198.66,198.15,198.64,113933.0,193.711,194.0823,193.584,194.0627,113933.0
2024-05-29 10:20:00,198.64,198.88,198.44,198.55,97583.0,194.0627,194.2972,193.8674,193.9748,97583.0
2024-05-29 10:30:00,198.54,198.55,198.02,198.34,98847.0,193.965,193.9748,193.457,193.7697,98847.0
2024-05-29 10:40:00,198.37,198.58,198.26,198.53,69387.0,193.799,194.0041,193.6915,193.9553,69387.0
2024-05-29 10:50:00,198.53,198.62,198.19,198.26,82733.0,193.9553,194.0432,193.6231,193.6915,82733.0
2024-05-29 11:00:00,198.24,198.33,198.0,198.02,66054.0,193.672,193.7599,193.4375,193.457,66054.0
2024-05-29 11:10:00,198.02,198.09,197.71,197.81,74773.0,193.457,193.5254,193.1542,193.2519,74773.0
2024-05-29 11:20:00,197.83,198.0,197.66,197.85,65116.0,193.2714,193.4375,193.1053,193.2909,65116.0
2024-05-29 11:30:00,197.86,197.87,197.5,197.5,68005.0,193.3007,193.3105,192.949,192.949,68005.0
2024-05-29 11:40:00,197.53,197.58,197.27,197.43,49918.0,192.9783,193.0272,192.7243,192.8806,49918.0
2024-05-29 11:50:00,197.42,197.6,197.41,197.49,51981.0,192.8709,193.0467,192.8611,192.9392,51981.0
2024-05-29 12:00:00,197.48,197.48,197.24,197.33,60464.0,192.9295,192.9295,192.695,192.7829,60464.0
2024-05-29 12:10:00,197.31,197.4,197.24,197.36,61880.0,192.7634,192.8513,192.695,192.8122,61880.0
2024-05-29 12:20:00,197.36,197.75,197.35,197.69,67295.0,192.8122,193.1933,192.8025,193.1346,67295.0
2024-05-29 12:30:00,197.7,197.86,197.53,197.86,86118.0,193.1444,193.3007,192.9783,193.3007,86118.0
2024-05-29 12:40:00,197.84,198.08,197.8,198.03,37187.0,193.2812,193.5156,193.2421,193.4668,37187.0
2024-05-29 12:50:00,198.03,198.09,197.98,198.03,42422.0,193.4668,193.5254,193.418,193.4668,42422.0
2024-05-29 13:00:00,198.03,198.09,197.85,197.96,44634.0,193.4668,193.5254,193.2909,193.3984,44634.0
2024-05-29 13:10:00,197.97,198.04,197.91,197.99,31541.0,193.4082,193.4766,193.3496,193.4277,31541.0
2024-05-29 13:20:00,197.99,198.35,197.96,198.32,44586.0,193.4277,193.7794,193.3984,193.7501,44586.0
2024-05-29 13:30:00,198.31,198.32,198.1,198.18,46090.0,193.7403,193.7501,193.5352,193.6133,46090.0
2024-05-29 13:40:00,198.18,198.2,198.08,198.18,39159.0,193.6133,193.6329,193.5156,193.6133,39159.0
2024-05-29 13:50:00,198.17,198.37,198.16,198.24,66801.0,193.6036,193.799,193.5938,193.672,66801.0
2024-05-29 14:00:00,198.25,198.39,198.14,198.36,43505.0,193.6817,193.8185,193.5743,193.7892,43505.0
2024-05-29 14:10:00,198.36,198.36,198.13,198.18,37435.0,193.7892,193.7892,193.5645,193.6133,37435.0
2024-05-29 14:20:00,198.17,198.37,198.16,198.37,33512.0,193.6036,193.799,193.5938,193.799,33512.0
2024-05-29 14:30:00,198.35,198.52,198.29,198.41,57992.0,193.7794,193.9455,193.7208,193.838,57992.0
2024-05-29 14:40:00,198.4,198.59,198.3,198.31,43474.0,193.8283,194.0139,193.7306,193.7403,43474.0
2024-05-29 14:50:00,198.33,198.4,198.3,198.4,53049.0,193.7599,193.8283,193.7306,193.8283,53049.0
2024-05-29 15:00:00,198.41,198.57,198.41,198.53,49634.0,193.838,193.9944,193.838,193.9553,49634.0
2024-05-29 15:10:00,198.53,198.57,198.42,198.48,59762.0,193.9553,193.9944,193.8478,193.9064,59762.0
2024-05-29 15:20:00,198.48,198.79,198.45,198.66,79908.0,193.9064,194.2093,193.8771,194.0823,79908.0
2024-05-29 15:30:00,198.66,198.88,198.57,198.87,94861.0,194.0823,194.2972,193.9944,194.2874,94861.0
2024-05-29 15:40:00,198.86,198.99,198.48,198.49,118034.0,194.2777,194.4047,193.9064,193.9162,118034.0
2024-05-29 15:50:00,198.47,198.55,197.92,198.13,303585.0,193.8967,193.9748,193.3593,193.5645,303585.0
2024-05-30 09:30:00,198.56,199.56,198.4,198.92,251583.0,193.9846,194.9615,193.8283,194.3363,251583.0
2024-05-30 09:40:00,198.95,199.2,198.6,198.71,106153.0,194.3656,194.6098,194.0237,194.1311,106153.0
2024-05-30 09:50:00,198.71,199.25,198.59,199.25,93597.0,194.1311,194.6587,194.0139,194.6587,93597.0
2024-05-30 10:00:00,199.28,199.82,199.05,199.72,105003.0,194.688,195.2156,194.4633,195.1179,105003.0
2024-05-30 10:10:00,199.75,199.79,199.21,199.59,97643.0,195.1472,195.1862,194.6196,194.9909,97643.0
2024-05-30 10:20:00,199.62,199.75,199.38,199.56,81787.0,195.0202,195.1472,194.7857,194.9615,81787.0
2024-05-30 10:30:00,199.54,199.59,199.22,199.25,60272.0,194.942,194.9909,194.6294,194.6587,60272.0
2024-05-30 10:40:00,199.26,199.37,199.06,199.34,65101.0,194.6685,194.7759,194.4731,194.7466,65101.0
2024-05-30 10:50:00,199.34,199.37,199.13,199.24,56780.0,194.7466,194.7759,194.5415,194.6489,56780.0
2024-05-30 11:00:00,199.22,199.56,199.18,199.36,84148.0,194.6294,194.9615,194.5903,194.7662,84148.0
2024-05-30 11:10:00,199.34,199.68,199.31,199.67,71739.0,194.7466,195.0788,194.7173,195.069,71739.0
2024-05-30 11:20:00,199.68,199.84,199.6,199.75,78302.0,195.0788,195.2351,195.0006,195.1472,78302.0
2024-05-30 11:30:00,199.72,199.85,199.45,199.56,70830.0,195.1179,195.2449,194.8541,194.9615,70830.0
2024-05-30 11:40:00,199.58,199.58,198.68,198.68,134667.0,194.9811,194.9811,194.1018,194.1018,134667.0
2024-05-30 11:50:00,198.68,199.0,198.64,198.73,100993.0,194.1018,194.4144,194.0627,194.1507,100993.0
2024-05-30 12:00:00,198.75,199.14,198.66,198.98,91830.0,194.1702,194.5512,194.0823,194.3949,91830.0
2024-05-30 12:10:00,198.96,199.13,198.89,198.97,43373.0,194.3754,194.5415,194.307,194.3851,43373.0
2024-05-30 12:20:00,198.99,199.01,198.54,198.58,69844.0,194.4047,194.4242,193.965,194.0041,69844.0
2024-05-30 12:30:00,198.56,198.66,198.43,198.58,72318.0,193.9846,194.0823,193.8576,194.0041,72318.0
2024-05-30 12:40:00,198.58,198.74,198.54,198.69,55579.0,194.0041,194.1604,193.965,194.1116,55579.0
2024-05-30 12:50:00,198.71,199.18,198.69,199.17,50089.0,194.1311,194.5903,194.1116,194.5805,50089.0
2024-05-30 13:00:00,199.19,199.47,199.18,199.36,62755.0,194.6001,194.8736,194.5903,194.7662,62755.0
2024-05-30 13:10:00,199.39,199.58,199.38,199.46,48459.0,194.7955,194.9811,194.7857,194.8638,48459.0
2024-05-30 13:20:00,199.48,199.57,199.31,199.38,58852.0,194.8834,194.9713,194.7173,194.7857,58852.0
2024-05-30 13:30:00,199.37,199.6,199.35,199.52,65465.0,194.7759,195.0006,194.7564,194.9225,65465.0
2024-05-30 13:40:00,199.52,199.66,199.52,199.65,64142.0,194.9225,195.0592,194.9225,195.0495,64142.0
2024-05-30 13:50:00,199.63,199.84,199.58,199.77,52719.0,195.0299,195.2351,194.9811,195.1667,52719.0
2024-05-30 14:00:00,199.77,199.79,199.6,199.66,55106.0,195.1667,195.1862,195.0006,195.0592,55106.0
2024-05-30 14:10:00,199.66,199.7,199.4,199.61,61088.0,195.0592,195.0983,194.8052,195.0104,61088.0
2024-05-30 14:20:00,199.58,199.63,199.36,199.6,70539.0,194.9811,195.0299,194.7662,195.0006,70539.0
2024-05-30 14:30:00,199.6,199.63,199.32,199.34,61041.0,195.0006,195.0299,194.7271,194.7466,61041.0
2024-05-30 14:40:00,199.33,199.57,199.32,199.53,71656.0,194.7368,194.9713,194.7271,194.9322,71656.0
2024-05-30 14:50:00,199.57,199.64,199.48,199.62,51218.0,194.9713,195.0397,194.8834,195.0202,51218.0
2024-05-30 15:00:00,199.6,199.72,199.48,199.49,63525.0,195.0006,195.1179,194.8834,194.8932,63525.0
2024-05-30 15:10:00,199.49,199.67,199.48,199.56,65169.0,194.8932,195.069,194.8834,194.9615,65169.0
2024-05-30 15:20:00,199.55,199.73,199.49,199.69,86077.0,194.9518,195.1276,194.8932,195.0885,86077.0
2024-05-30 15:30:00,199.71,199.79,199.3,199.4,104921.0,195.1081,195.1862,194.7075,194.8052,104921.0
2024-05-30 15:40:00,199.39,199.4,198.74,198.93,181408.0,194.7955,194.8052,194.1604,194.3461,181408.0
2024-05-30 15:50:00,198.93,199.41,198.88,199.33,495989.0,194.3461,194.815,194.2972,194.7368,495989.0
2024-05-31 09:30:00,199.3,200.07,199.19,200.0,252412.0,194.7075,195.4598,194.6001,195.3914,252412.0
2024-05-31 09:40:00,199.91,200.05,199.56,199.61,129063.0,195.3035,195.4403,194.9615,195.0104,129063.0
2024-05-31 09:50:00,199.62,199.83,199.31,199.58,126433.0,195.0202,195.2253,194.7173,194.9811,126433.0
2024-05-31 10:00:00,199.58,199.76,199.25,199.37,189884.0,194.9811,195.1569,194.6587,194.7759,189884.0
2024-05-31 10:10:00,199.37,199.37,198.51,198.55,123123.0,194.7759,194.7759,193.9357,193.9748,123123.0
2024-05-31 10:20:00,198.53,198.79,198.35,198.61,120727.0,193.9553,194.2093,193.7794,194.0334,120727.0
2024-05-31 10:30:00,198.59,199.11,198.47,198.77,145334.0,194.0139,194.5219,193.8967,194.1897,145334.0
2024-05-31 10:40:00,198.76,199.03,198.67,198.95,88805.0,194.18,194.4438,194.0921,194.3656,88805.0
2024-05-31 10:50:00,198.95,199.42,198.9,199.3,108733.0,194.3656,194.8248,194.3168,194.7075,108733.0
2024-05-31 11:00:00,199.33,199.42,199.18,199.36,84132.0,194.7368,194.8248,194.5903,194.7662,84132.0
2024-05-31 11:10:00,199.36,199.44,199.06,199.06,108776.0,194.7662,194.8443,194.4731,194.4731,108776.0
2024-05-31 11:20:00,199.06,199.71,199.03,199.71,82448.0,194.4731,195.1081,194.4438,195.1081,82448.0
2024-05-31 11:30:00,199.67,199.98,199.66,199.78,51211.0,195.069,195.3719,195.0592,195.1765,51211.0
2024-05-31 11:40:00,199.8,199.82,199.53,199.59,74534.0,195.196,195.2156,194.9322,194.9909,74534.0
2024-05-31 11:50:00,199.6,199.73,199.52,199.68,51204.0,195.0006,195.1276,194.9225,195.0788,51204.0
2024-05-31 12:00:00,199.68,199.69,199.27,199.3,54211.0,195.0788,195.0885,194.6782,194.7075,54211.0
2024-05-31 12:10:00,199.3,199.33,199.05,199.19,44076.0,194.7075,194.7368,194.4633,194.6001,44076.0
2024-05-31 12:20:00,199.19,199.28,199.03,199.28,78678.0,194.6001,194.688,194.4438,194.688,78678.0
2024-05-31 12:30:00,199.26,199.39,199.22,199.34,57704.0,194.6685,194.7955,194.6294,194.7466,57704.0
2024-05-31 12:40:00,199.33,199.37,199.21,199.34,41557.0,194.7368,194.7759,194.6196,194.7466,41557.0
2024-05-31 12:50:00,199.35,199.52,199.32,199.52,38625.0,194.7564,194.9225,194.7271,194.9225,38625.0
2024-05-31 13:00:00,199.56,199.7,199.52,199.68,52993.0,194.9615,195.0983,194.9225,195.0788,52993.0
2024-05-31 13:10:00,199.66,199.78,199.61,199.64,62431.0,195.0592,195.1765,195.0104,195.0397,62431.0
2024-05-31 13:20:00,199.67,199.85,199.63,199.81,75438.0,195.069,195.2449,195.0299,195.2058,75438.0
2024-05-31 13:30:00,199.83,200.07,199.81,199.96,168964.0,195.2253,195.4598,195.2058,195.3523,168964.0
2024-05-31 13:40:00,199.97,200.31,199.93,200.21,95100.0,195.3621,195.6943,195.323,195.5966,95100.0
2024-05-31 13:50:00,200.2,200.52,200.03,200.51,77928.0,195.5868,195.8994,195.4207,195.8897,77928.0
2024-05-31 14:00:00,200.5,200.81,200.46,200.79,105066.0,195.8799,196.1827,195.8408,196.1632,105066.0
2024-05-31 14:10:00,200.79,201.31,200.74,201.24,141671.0,196.1632,196.6712,196.1144,196.6028,141671.0
2024-05-31 14:20:00,201.24,201.48,201.23,201.46,114090.0,196.6028,196.8373,196.5931,196.8178,114090.0
2024-05-31 14:30:00,201.46,201.7,201.4,201.58,153716.0,196.8178,197.0522,196.7591,196.935,153716.0
2024-05-31 14:40:00,201.58,201.61,201.28,201.35,115018.0,196.935,196.9643,196.6419,196.7103,115018.0
2024-05-31 14:50:00,201.35,201.45,201.18,201.34,130886.0,196.7103,196.808,196.5442,196.7005,130886.0
2024-05-31 15:00:00,201.35,201.62,201.11,201.6,100320.0,196.7103,196.9741,196.4758,196.9545,100320.0
2024-05-31 15:10:00,201.58,201.84,201.49,201.81,171645.0,196.935,197.189,196.8471,197.1597,171645.0
2024-05-31 15:20:00,201.81,202.0,201.6,201.6,261334.0,197.1597,197.3453,196.9545,196.9545,261334.0
2024-05-31 15:30:00,201.59,201.67,201.32,201.56,149189.0,196.9448,197.0229,196.681,196.9155,149189.0
2024-05-31 15:40:00,201.56,202.2,201.56,202.2,218661.0,196.9155,197.5407,196.9155,197.5407,218661.0
2024-05-31 15:50:00,202.2,203.3,201.8,203.0,956817.0,197.5407,198.6154,197.1499,198.3223,956817.0
2024-06-03 09:30:00,202.31,202.31,201.38,201.96,269112.0,197.6482,197.6482,196.7396,197.3062,269112.0
2024-06-03 09:40:00,201.94,202.42,201.81,202.14,102762.0,197.2867,197.7556,197.1597,197.4821,102762.0
2024-06-03 09:50:00,202.12,202.15,201.22,201.5,169575.0,197.4626,197.4919,196.5833,196.8568,169575.0
2024-06-03 10:00:00,201.56,202.18,201.08,201.29,106981.0,196.9155,197.5212,196.4465,196.6517,106981.0
2024-06-03 10:10:00,201.25,201.69,201.25,201.55,51275.0,196.6126,197.0425,196.6126,196.9057,51275.0
2024-06-03 10:20:00,201.55,201.65,201.41,201.44,41348.0,196.9057,197.0034,196.7689,196.7982,41348.0
2024-06-03 10:30:00,201.44,201.57,201.18,201.35,55722.0,196.7982,196.9252,196.5442,196.7103,55722.0
2024-06-03 10:40:00,201.34,201.77,201.21,201.54,55527.0,196.7005,197.1206,196.5735,196.8959,55527.0
2024-06-03 10:50:00,201.56,201.83,201.43,201.52,45203.0,196.9155,197.1792,196.7885,196.8764,45203.0
2024-06-03 11:00:00,201.49,201.56,200.94,201.44,60694.0,196.8471,196.9155,196.3097,196.7982,60694.0
2024-06-03 11:10:00,201.45,201.53,201.2,201.28,36748.0,196.808,196.8861,196.5638,196.6419,36748.0
2024-06-03 11:20:00,201.25,201.29,200.46,200.61,71402.0,196.6126,196.6517,195.8408,195.9873,71402.0
2024-06-03 11:30:00,200.63,200.63,200.07,200.07,96736.0,196.0069,196.0069,195.4598,195.4598,96736.0
2024-06-03 11:40:00,200.02,200.24,199.61,199.94,136376.0,195.4109,195.6259,195.0104,195.3328,136376.0
2024-06-03 11:50:00,199.92,200.26,199.91,199.99,61275.0,195.3132,195.6454,195.3035,195.3816,61275.0
2024-06-03 12:00:00,200.08,200.31,199.64,199.82,58415.0,195.4696,195.6943,195.0397,195.2156,58415.0
2024-06-03 12:10:00,199.82,199.9,199.21,199.27,83719.0,195.2156,195.2937,194.6196,194.6782,83719.0
2024-06-03 12:20:00,199.24,199.56,199.21,199.4,41659.0,194.6489,194.9615,194.6196,194.8052,41659.0
2024-06-03 12:30:00,199.41,199.53,199.19,199.52,39006.0,194.815,194.9322,194.6001,194.9225,39006.0
2024-06-03 12:40:00,199.5,199.7,199.44,199.64,51842.0,194.9029,195.0983,194.8443,195.0397,51842.0
2024-06-03 12:50:00,199.61,199.67,199.32,199.62,37655.0,195.0104,195.069,194.7271,195.0202,37655.0
2024-06-03 13:00:00,199.63,199.83,199.53,199.55,43877.0,195.0299,195.2253,194.9322,194.9518,43877.0
2024-06-03 13:10:00,199.55,199.79,199.35,199.74,36159.0,194.9518,195.1862,194.7564,195.1374,36159.0
2024-06-03 13:20:00,199.76,200.1,199.67,200.04,41440.0,195.1569,195.4891,195.069,195.4305,41440.0
2024-06-03 13:30:00,200.02,200.41,200.01,200.34,92914.0,195.4109,195.792,195.4012,195.7236,92914.0
2024-06-03 13:40:00,200.35,200.46,200.19,200.23,49478.0,195.7333,195.8408,195.577,195.6161,49478.0
2024-06-03 13:50:00,200.27,200.28,200.02,200.22,64558.0,195.6552,195.665,195.4109,195.6063,64558.0
2024-06-03 14:00:00,200.23,200.49,200.19,200.42,57423.0,195.6161,195.8701,195.577,195.8017,57423.0
2024-06-03 14:10:00,200.44,200.53,200.11,200.39,65186.0,195.8213,195.9092,195.4989,195.7724,65186.0
2024-06-03 14:20:00,200.38,200.54,200.33,200.44,51169.0,195.7626,195.919,195.7138,195.8213,51169.0
2024-06-03 14:30:00,200.47,200.68,200.46,200.65,56256.0,195.8506,196.0557,195.8408,196.0264,56256.0
2024-06-03 14:40:00,200.65,200.89,200.44,200.89,74026.0,196.0264,196.2609,195.8213,196.2609,74026.0
2024-06-03 14:50:00,200.91,200.91,200.76,200.84,48235.0,196.2804,196.2804,196.1339,196.212,48235.0
2024-06-03 15:00:00,200.87,201.22,200.87,201.16,92584.0,196.2414,196.5833,196.2414,196.5247,92584.0
2024-06-03 15:10:00,201.16,201.26,201.09,201.18,54358.0,196.5247,196.6224,196.4563,196.5442,54358.0
2024-06-03 15:20:00,201.19,201.23,201.1,201.15,65590.0,196.554,196.5931,196.4661,196.5149,65590.0
2024-06-03 15:30:00,201.15,201.31,200.97,201.0,89577.0,196.5149,196.6712,196.3391,196.3684,89577.0
2024-06-03 15:40:00,201.0,201.41,200.92,201.41,103284.0,196.3684,196.7689,196.2902,196.7689,103284.0
2024-06-03 15:50:00,201.39,201.8,201.25,201.8,330264.0,196.7494,197.1499,196.6126,197.1499,330264.0
2024-06-04 09:30:00,200.16,201.51,199.93,201.04,205412.0,195.5477,196.8666,195.323,196.4074,205412.0
2024-06-04 09:40:00,201.04,201.98,201.04,201.91,165071.0,196.4074,197.3258,196.4074,197.2574,165071.0
2024-06-04 09:50:00,201.89,201.89,201.02,201.56,148233.0,197.2379,197.2379,196.3879,196.9155,148233.0
2024-06-04 10:00:00,201.6,201.93,200.92,200.93,75087.0,196.9545,197.2769,196.2902,196.3,75087.0
2024-06-04 10:10:00,200.93,201.21,200.83,201.01,102112.0,196.3,196.5735,196.2023,196.3781,102112.0
2024-06-04 10:20:00,201.02,201.29,200.89,201.25,82873.0,196.3879,196.6517,196.2609,196.6126,82873.0
2024-06-04 10:30:00,201.21,201.3,200.58,200.75,88160.0,196.5735,196.6614,195.958,196.1241,88160.0
2024-06-04 10:40:00,200.78,200.89,200.23,200.31,77387.0,196.1534,196.2609,195.6161,195.6943,77387.0
2024-06-04 10:50:00,200.34,200.36,199.42,199.53,112290.0,195.7236,195.7431,194.8248,194.9322,112290.0
2024-06-04 11:00:00,199.53,199.57,198.86,198.97,218510.0,194.9322,194.9713,194.2777,194.3851,218510.0
2024-06-04 11:10:00,198.97,199.38,198.74,199.3,128569.0,194.3851,194.7857,194.1604,194.7075,128569.0
2024-06-04 11:20:00,199.29,199.41,198.91,199.06,108410.0,194.6978,194.815,194.3265,194.4731,108410.0
2024-06-04 11:30:00,199.07,199.2,198.8,198.97,105724.0,194.4828,194.6098,194.2191,194.3851,105724.0
2024-06-04 11:40:00,198.97,199.06,198.81,198.87,58070.0,194.3851,194.4731,194.2288,194.2874,58070.0
2024-06-04 11:50:00,198.9,198.9,198.63,198.7,75813.0,194.3168,194.3168,194.053,194.1214,75813.0
2024-06-04 12:00:00,198.7,198.74,198.28,198.46,91799.0,194.1214,194.1604,193.711,193.8869,91799.0
2024-06-04 12:10:00,198.46,198.55,198.4,198.52,86206.0,193.8869,193.9748,193.8283,193.9455,86206.0
2024-06-04 12:20:00,198.51,199.06,198.48,199.0,124884.0,193.9357,194.4731,193.9064,194.4144,124884.0
2024-06-04 12:30:00,198.99,199.0,198.63,198.72,59385.0,194.4047,194.4144,194.053,194.1409,59385.0
2024-06-04 12:40:00,198.71,199.06,198.6,198.95,66273.0,194.1311,194.4731,194.0237,194.3656,66273.0
2024-06-04 12:50:00,198.94,199.01,198.56,198.92,55418.0,194.3558,194.4242,193.9846,194.3363,55418.0
2024-06-04 13:00:00,198.91,198.96,198.7,198.8,50064.0,194.3265,194.3754,194.1214,194.2191,50064.0
2024-06-04 13:10:00,198.83,199.03,198.82,199.0,36069.0,194.2484,194.4438,194.2386,194.4144,36069.0
2024-06-04 13:20:00,199.0,199.33,198.99,199.31,62976.0,194.4144,194.7368,194.4047,194.7173,62976.0
2024-06-04 13:30:00,199.36,199.36,199.03,199.24,57844.0,194.7662,194.7662,194.4438,194.6489,57844.0
2024-06-04 13:40:00,199.25,199.35,199.11,199.2,58217.0,194.6587,194.7564,194.5219,194.6098,58217.0
2024-06-04 13:50:00,199.2,199.31,199.13,199.22,48072.0,194.6098,194.7173,194.5415,194.6294,48072.0
2024-06-04 14:00:00,199.21,199.29,199.09,199.16,76066.0,194.6196,194.6978,194.5024,194.5708,76066.0
2024-06-04 14:10:00,199.16,199.43,199.09,199.22,106280.0,194.5708,194.8345,194.5024,194.6294,106280.0
2024-06-04 14:20:00,199.22,199.56,199.22,199.3,85247.0,194.6294,194.9615,194.6294,194.7075,85247.0
2024-06-04 14:30:00,199.33,199.33,198.99,199.12,62936.0,194.7368,194.7368,194.4047,194.5317,62936.0
2024-06-04 14:40:00,199.12,199.27,199.04,199.13,68145.0,194.5317,194.6782,194.4535,194.5415,68145.0
2024-06-04 14:50:00,199.14,199.16,198.93,199.0,61087.0,194.5512,194.5708,194.3461,194.4144,61087.0
2024-06-04 15:00:00,198.98,198.98,198.49,198.75,63719.0,194.3949,194.3949,193.9162,194.1702,63719.0
2024-06-04 15:10:00,198.76,199.13,198.76,199.03,102143.0,194.18,194.5415,194.18,194.4438,102143.0
2024-06-04 15:20:00,199.03,199.12,198.98,199.01,62318.0,194.4438,194.5317,194.3949,194.4242,62318.0
2024-06-04 15:30:00,199.01,199.11,198.84,199.0,91839.0,194.4242,194.5219,194.2581,194.4144,91839.0
2024-06-04 15:40:00,199.02,199.29,198.95,199.08,160314.0,194.434,194.6978,194.3656,194.4926,160314.0
2024-06-04 15:50:00,199.09,199.27,198.94,199.15,385550.0,194.5024,194.6782,194.3558,194.561,385550.0
2024-06-05 09:30:00,199.76,199.82,198.68,199.43,243380.0,195.1569,195.2156,194.1018,194.8345,243380.0
2024-06-05 09:40:00,199.46,199.67,199.12,199.45,131348.0,194.8638,195.069,194.5317,194.8541,131348.0
2024-06-05 09:50:00,199.44,199.44,198.61,198.69,128479.0,194.8443,194.8443,194.0334,194.1116,128479.0
2024-06-05 10:00:00,198.68,198.68,197.77,197.86,250333.0,194.1018,194.1018,193.2128,193.3007,250333.0
2024-06-05 10:10:00,197.86,198.24,197.81,198.14,143779.0,193.3007,193.672,193.2519,193.5743,143779.0
2024-06-05 10:20:00,198.18,198.44,198.11,198.19,129671.0,193.6133,193.8674,193.545,193.6231,129671.0
2024-06-05 10:30:00,198.2,198.6,198.18,198.3,104089.0,193.6329,194.0237,193.6133,193.7306,104089.0
2024-06-05 10:40:00,198.29,198.54,198.15,198.28,91432.0,193.7208,193.965,193.584,193.711,91432.0
2024-06-05 10:50:00,198.27,198.37,198.09,198.17,137689.0,193.7013,193.799,193.5254,193.6036,137689.0
2024-06-05 11:00:00,198.18,198.52,198.18,198.26,93948.0,193.6133,193.9455,193.6133,193.6915,93948.0
2024-06-05 11:10:00,198.26,198.32,198.1,198.12,63930.0,193.6915,193.7501,193.5352,193.5547,63930.0
2024-06-05 11:20:00,198.13,198.14,197.89,198.04,103296.0,193.5645,193.5743,193.33,193.4766,103296.0
2024-06-05 11:30:00,198.05,198.1,197.84,197.93,109250.0,193.4863,193.5352,193.2812,193.3691,109250.0
2024-06-05 11:40:00,197.93,198.04,197.77,197.89,131793.0,193.3691,193.4766,193.2128,193.33,131793.0
2024-06-05 11:50:00,197.89,197.91,197.67,197.69,107354.0,193.33,193.3496,193.1151,193.1346,107354.0
2024-06-05 12:00:00,197.69,197.71,197.36,197.51,145584.0,193.1346,193.1542,192.8122,192.9588,145584.0
2024-06-05 12:10:00,197.53,197.69,197.11,197.12,139193.0,192.9783,193.1346,192.568,192.5778,139193.0
2024-06-05 12:20:00,197.11,197.3,197.11,197.26,142491.0,192.568,192.7536,192.568,192.7145,142491.0
2024-06-05 12:30:00,197.26,197.44,197.15,197.15,87103.0,192.7145,192.8904,192.6071,192.6071,87103.0
2024-06-05 12:40:00,197.16,197.48,197.09,197.43,106601.0,192.6168,192.9295,192.5485,192.8806,106601.0
2024-06-05 12:50:00,197.43,197.45,197.19,197.26,78440.0,192.8806,192.9002,192.6462,192.7145,78440.0
2024-06-05 13:00:00,197.25,197.51,197.23,197.49,68589.0,192.7048,192.9588,192.6852,192.9392,68589.0
2024-06-05 13:10:00,197.5,197.72,197.32,197.32,151340.0,192.949,193.1639,192.7732,192.7732,151340.0
2024-06-05 13:20:00,197.33,197.65,197.2,197.6,88141.0,192.7829,193.0956,192.6559,193.0467,88141.0
2024-06-05 13:30:00,197.6,197.66,197.46,197.6,73548.0,193.0467,193.1053,192.9099,193.0467,73548.0
2024-06-05 13:40:00,197.6,197.63,197.38,197.41,59439.0,193.0467,193.076,192.8318,192.8611,59439.0
2024-06-05 13:50:00,197.41,197.62,197.4,197.6,100900.0,192.8611,193.0662,192.8513,193.0467,100900.0
2024-06-05 14:00:00,197.61,197.75,197.61,197.72,98363.0,193.0565,193.1933,193.0565,193.1639,98363.0
2024-06-05 14:10:00,197.73,197.76,197.54,197.56,156373.0,193.1737,193.203,192.9881,193.0076,156373.0
2024-06-05 14:20:00,197.55,197.56,197.48,197.55,58871.0,192.9979,193.0076,192.9295,192.9979,58871.0
2024-06-05 14:30:00,197.56,197.71,197.53,197.55,89632.0,193.0076,193.1542,192.9783,192.9979,89632.0
2024-06-05 14:40:00,197.57,197.8,197.54,197.73,103319.0,193.0174,193.2421,192.9881,193.1737,103319.0
2024-06-05 14:50:00,197.74,197.92,197.7,197.72,114601.0,193.1835,193.3593,193.1444,193.1639,114601.0
2024-06-05 15:00:00,197.72,197.9,197.62,197.67,106667.0,193.1639,193.3398,193.0662,193.1151,106667.0
2024-06-05 15:10:00,197.68,197.86,197.64,197.82,107708.0,193.1249,193.3007,193.0858,193.2616,107708.0
2024-06-05 15:20:00,197.83,197.87,197.17,197.2,255656.0,193.2714,193.3105,192.6266,192.6559,255656.0
2024-06-05 15:30:00,197.2,197.32,196.92,197.32,190832.0,192.6559,192.7732,192.3824,192.7732,190832.0
2024-06-05 15:40:00,197.33,197.37,196.96,197.16,216188.0,192.7829,192.822,192.4215,192.6168,216188.0
2024-06-05 15:50:00,197.14,197.39,197.07,197.26,508868.0,192.5973,192.8415,192.5289,192.7145,508868.0
2024-06-06 09:30:00,197.26,197.55,196.9,197.23,254031.0,192.7145,192.9979,192.3628,192.6852,254031.0
2024-06-06 09:40:00,197.23,197.88,197.17,197.82,133836.0,192.6852,193.3203,192.6266,193.2616,133836.0
2024-06-06 09:50:00,197.8,197.85,197.51,197.7,133442.0,193.2421,193.2909,192.9588,193.1444,133442.0
2024-06-06 10:00:00,197.71,197.94,197.49,197.91,90757.0,193.1542,193.3789,192.9392,193.3496,90757.0
2024-06-06 10:10:00,197.92,198.02,197.64,197.92,137480.0,193.3593,193.457,193.0858,193.3593,137480.0
2024-06-06 10:20:00,197.93,197.97,197.69,197.94,88380.0,193.3691,193.4082,193.1346,193.3789,88380.0
2024-06-06 10:30:00,197.95,197.95,197.46,197.53,74653.0,193.3886,193.3886,192.9099,192.9783,74653.0
2024-06-06 10:40:00,197.55,197.55,197.22,197.25,102312.0,192.9979,192.9979,192.6755,192.7048,102312.0
2024-06-06 10:50:00,197.25,197.4,197.09,197.09,123440.0,192.7048,192.8513,192.5485,192.5485,123440.0
2024-06-06 11:00:00,197.09,197.2,196.78,196.87,97798.0,192.5485,192.6559,192.2456,192.3335,97798.0
2024-06-06 11:10:00,196.87,197.12,196.81,196.95,86646.0,192.3335,192.5778,192.2749,192.4117,86646.0
2024-06-06 11:20:00,196.96,197.09,196.88,196.94,128877.0,192.4215,192.5485,192.3433,192.4019,128877.0
2024-06-06 11:30:00,196.96,197.03,196.83,196.83,67540.0,192.4215,192.4898,192.2945,192.2945,67540.0
2024-06-06 11:40:00,196.84,196.91,196.58,196.68,70444.0,192.3042,192.3726,192.0502,192.1479,70444.0
2024-06-06 11:50:00,196.68,196.73,196.53,196.55,69062.0,192.1479,192.1968,192.0014,192.0209,69062.0
2024-06-06 12:00:00,196.55,196.59,196.17,196.19,110015.0,192.0209,192.06,191.6497,191.6692,110015.0
2024-06-06 12:10:00,196.18,196.26,195.86,195.87,96590.0,191.6594,191.7376,191.3468,191.3566,96590.0
2024-06-06 12:20:00,195.89,195.92,195.52,195.58,112529.0,191.3761,191.4054,191.0146,191.0733,112529.0
2024-06-06 12:30:00,195.61,195.71,195.33,195.54,158253.0,191.1026,191.2003,190.829,191.0342,158253.0
2024-06-06 12:40:00,195.54,195.94,195.54,195.9,109261.0,191.0342,191.425,191.0342,191.3859,109261.0
2024-06-06 12:50:00,195.9,195.94,195.51,195.62,86024.0,191.3859,191.425,191.0049,191.1123,86024.0
2024-06-06 13:00:00,195.63,195.85,195.61,195.81,66985.0,191.1221,191.337,191.1026,191.298,66985.0
2024-06-06 13:10:00,195.8,196.23,195.8,196.22,54607.0,191.2882,191.7083,191.2882,191.6985,54607.0
2024-06-06 13:20:00,196.22,196.49,196.19,196.45,94968.0,191.6985,191.9623,191.6692,191.9232,94968.0
2024-06-06 13:30:00,196.43,197.99,196.36,196.71,118922.0,191.9037,193.4277,191.8353,192.1772,118922.0
2024-06-06 13:40:00,196.7,196.7,196.29,196.38,79813.0,192.1674,192.1674,191.7669,191.8548,79813.0
2024-06-06 13:50:00,196.39,196.84,196.39,196.63,129879.0,191.8646,192.3042,191.8646,192.0991,129879.0
2024-06-06 14:00:00,196.61,196.75,196.37,196.39,95700.0,192.0795,192.2163,191.8451,191.8646,95700.0
2024-06-06 14:10:00,196.38,196.46,196.23,196.4,52998.0,191.8548,191.933,191.7083,191.8744,52998.0
2024-06-06 14:20:00,196.4,196.78,196.37,196.73,71732.0,191.8744,192.2456,191.8451,192.1968,71732.0
2024-06-06 14:30:00,196.73,196.83,196.63,196.8,72103.0,192.1968,192.2945,192.0991,192.2651,72103.0
2024-06-06 14:40:00,196.8,197.08,196.8,197.04,107817.0,192.2651,192.5387,192.2651,192.4996,107817.0
2024-06-06 14:50:00,197.05,197.2,197.01,197.11,87248.0,192.5094,192.6559,192.4703,192.568,87248.0
2024-06-06 15:00:00,197.1,197.32,197.03,197.32,73483.0,192.5582,192.7732,192.4898,192.7732,73483.0
2024-06-06 15:10:00,197.33,197.44,197.23,197.34,74230.0,192.7829,192.8904,192.6852,192.7927,74230.0
2024-06-06 15:20:00,197.34,197.38,197.22,197.33,76606.0,192.7927,192.8318,192.6755,192.7829,76606.0
2024-06-06 15:30:00,197.32,197.41,197.15,197.2,96013.0,192.7732,192.8611,192.6071,192.6559,96013.0
2024-06-06 15:40:00,197.2,197.32,196.99,197.26,140475.0,192.6559,192.7732,192.4508,192.7145,140475.0
2024-06-06 15:50:00,197.25,197.25,196.72,196.95,383376.0,192.7048,192.7048,192.187,192.4117,383376.0
2024-06-07 09:30:00,197.43,198.41,197.01,198.33,282935.0,192.8806,193.838,192.4703,193.7599,282935.0
2024-06-07 09:40:00,198.25,198.77,198.14,198.39,196889.0,193.6817,194.1897,193.5743,193.8185,196889.0
2024-06-07 09:50:00,198.39,199.1,198.32,198.96,207914.0,193.8185,194.5121,193.7501,194.3754,207914.0
2024-06-07 10:00:00,198.97,199.33,198.81,199.23,123605.0,194.3851,194.7368,194.2288,194.6391,123605.0
2024-06-07 10:10:00,199.22,199.43,198.88,199.41,109722.0,194.6294,194.8345,194.2972,194.815,109722.0
2024-06-07 10:20:00,199.4,199.92,199.34,199.87,130267.0,194.8052,195.3132,194.7466,195.2644,130267.0
2024-06-07 10:30:00,199.89,200.05,199.5,200.0,102834.0,195.2839,195.4403,194.9029,195.3914,102834.0
2024-06-07 10:40:00,199.97,200.33,199.97,200.24,132945.0,195.3621,195.7138,195.3621,195.6259,132945.0
2024-06-07 10:50:00,200.22,200.29,200.03,200.21,115250.0,195.6063,195.6747,195.4207,195.5966,115250.0
2024-06-07 11:00:00,200.21,200.32,199.77,199.9,108539.0,195.5966,195.704,195.1667,195.2937,108539.0
2024-06-07 11:10:00,199.91,200.22,199.78,200.08,92704.0,195.3035,195.6063,195.1765,195.4696,92704.0
2024-06-07 11:20:00,200.08,200.26,199.98,200.17,70650.0,195.4696,195.6454,195.3719,195.5575,70650.0
2024-06-07 11:30:00,200.19,200.38,200.11,200.25,66807.0,195.577,195.7626,195.4989,195.6356,66807.0
2024-06-07 11:40:00,200.25,200.35,200.04,200.34,49421.0,195.6356,195.7333,195.4305,195.7236,49421.0
2024-06-07 11:50:00,200.35,200.35,200.16,200.28,69762.0,195.7333,195.7333,195.5477,195.665,69762.0
2024-06-07 12:00:00,200.28,200.31,200.1,200.28,45762.0,195.665,195.6943,195.4891,195.665,45762.0
2024-06-07 12:10:00,200.26,200.47,200.23,200.38,47333.0,195.6454,195.8506,195.6161,195.7626,47333.0
2024-06-07 12:20:00,200.39,200.67,200.35,200.61,69718.0,195.7724,196.046,195.7333,195.9873,69718.0
2024-06-07 12:30:00,200.64,200.73,200.27,200.32,106871.0,196.0167,196.1046,195.6552,195.704,106871.0
2024-06-07 12:40:00,200.31,200.43,200.26,200.37,63484.0,195.6943,195.8115,195.6454,195.7529,63484.0
2024-06-07 12:50:00,200.38,200.67,200.36,200.64,47564.0,195.7626,196.046,195.7431,196.0167,47564.0
2024-06-07 13:00:00,200.64,200.67,200.44,200.58,63207.0,196.0167,196.046,195.8213,195.958,63207.0
2024-06-07 13:10:00,200.6,200.71,200.57,200.62,48979.0,195.9776,196.085,195.9483,195.9971,48979.0
2024-06-07 13:20:00,200.62,200.92,200.56,200.66,67173.0,195.9971,196.2902,195.9385,196.0362,67173.0
2024-06-07 13:30:00,200.62,200.69,200.35,200.41,67486.0,195.9971,196.0655,195.7333,195.792,67486.0
2024-06-07 13:40:00,200.4,200.46,200.33,200.4,50774.0,195.7822,195.8408,195.7138,195.7822,50774.0
2024-06-07 13:50:00,200.41,200.59,200.4,200.47,55202.0,195.792,195.9678,195.7822,195.8506,55202.0
2024-06-07 14:00:00,200.46,200.5,199.9,199.92,113367.0,195.8408,195.8799,195.2937,195.3132,113367.0
2024-06-07 14:10:00,199.92,199.95,199.55,199.75,101791.0,195.3132,195.3426,194.9518,195.1472,101791.0
2024-06-07 14:20:00,199.78,200.39,199.75,200.3,105829.0,195.1765,195.7724,195.1472,195.6845,105829.0
2024-06-07 14:30:00,200.29,200.47,200.2,200.45,60853.0,195.6747,195.8506,195.5868,195.831,60853.0
2024-06-07 14:40:00,200.46,200.69,200.44,200.66,61635.0,195.8408,196.0655,195.8213,196.0362,61635.0
2024-06-07 14:50:00,200.66,200.69,200.53,200.58,46282.0,196.0362,196.0655,195.9092,195.958,46282.0
2024-06-07 15:00:00,200.57,200.76,200.26,200.28,99752.0,195.9483,196.1339,195.6454,195.665,99752.0
2024-06-07 15:10:00,200.28,200.38,200.0,200.21,103939.0,195.665,195.7626,195.3914,195.5966,103939.0
2024-06-07 15:20:00,200.21,200.22,199.91,200.09,60245.0,195.5966,195.6063,195.3035,195.4793,60245.0
2024-06-07 15:30:00,200.07,200.19,199.96,200.0,84057.0,195.4598,195.577,195.3523,195.3914,84057.0
2024-06-07 15:40:00,200.0,200.1,199.9,199.99,121994.0,195.3914,195.4891,195.2937,195.3816,121994.0
2024-06-07 15:50:00,199.98,200.17,199.82,199.95,381648.0,195.3719,195.5575,195.2156,195.3426,381648.0
2024-06-10 09:30:00,199.24,199.45,198.44,199.02,223880.0,194.6489,194.8541,193.8674,194.434,223880.0
2024-06-10 09:40:00,199.0,199.99,198.61,199.99,135769.0,194.4144,195.3816,194.0334,195.3816,135769.0
2024-06-10 09:50:00,200.0,200.58,200.0,200.45,145010.0,195.3914,195.958,195.3914,195.831,145010.0
2024-06-10 10:00:00,200.47,200.84,200.42,200.69,109353.0,195.8506,196.212,195.8017,196.0655,109353.0
2024-06-10 10:10:00,200.7,200.7,200.21,200.26,144141.0,196.0753,196.0753,195.5966,195.6454,144141.0
2024-06-10 10:20:00,200.25,200.32,199.78,199.89,105734.0,195.6356,195.704,195.1765,195.2839,105734.0
2024-06-10 10:30:00,199.9,199.91,199.45,199.49,101119.0,195.2937,195.3035,194.8541,194.8932,101119.0
2024-06-10 10:40:00,199.5,199.72,199.34,199.59,81404.0,194.9029,195.1179,194.7466,194.9909,81404.0
2024-06-10 10:50:00,199.59,199.67,199.07,199.07,68216.0,194.9909,195.069,194.4828,194.4828,68216.0
2024-06-10 11:00:00,199.05,199.17,198.7,198.71,86251.0,194.4633,194.5805,194.1214,194.1311,86251.0
2024-06-10 11:10:00,198.71,198.99,198.51,198.98,71047.0,194.1311,194.4047,193.9357,194.3949,71047.0
2024-06-10 11:20:00,198.98,199.32,198.93,199.3,87854.0,194.3949,194.7271,194.3461,194.7075,87854.0
2024-06-10 11:30:00,199.32,199.4,198.81,198.84,91255.0,194.7271,194.8052,194.2288,194.2581,91255.0
2024-06-10 11:40:00,198.82,198.93,198.73,198.83,65344.0,194.2386,194.3461,194.1507,194.2484,65344.0
2024-06-10 11:50:00,198.84,199.42,198.84,199.42,53939.0,194.2581,194.8248,194.2581,194.8248,53939.0
2024-06-10 12:00:00,199.44,199.74,199.38,199.71,80522.0,194.8443,195.1374,194.7857,195.1081,80522.0
2024-06-10 12:10:00,199.72,199.93,199.65,199.8,60028.0,195.1179,195.323,195.0495,195.196,60028.0
2024-06-10 12:20:00,199.79,199.86,199.62,199.62,39046.0,195.1862,195.2546,195.0202,195.0202,39046.0
2024-06-10 12:30:00,199.62,199.78,199.51,199.75,53013.0,195.0202,195.1765,194.9127,195.1472,53013.0
2024-06-10 12:40:00,199.74,199.79,199.61,199.69,33930.0,195.1374,195.1862,195.0104,195.0885,33930.0
2024-06-10 12:50:00,199.69,199.69,199.47,199.5,32811.0,195.0885,195.0885,194.8736,194.9029,32811.0
2024-06-10 13:00:00,199.48,199.5,199.05,199.12,45998.0,194.8834,194.9029,194.4633,194.5317,45998.0
2024-06-10 13:10:00,199.13,199.13,198.88,199.0,32362.0,194.5415,194.5415,194.2972,194.4144,32362.0
2024-06-10 13:20:00,199.01,199.33,198.99,199.32,36521.0,194.4242,194.7368,194.4047,194.7271,36521.0
2024-06-10 13:30:00,199.36,199.45,199.33,199.41,36924.0,194.7662,194.8541,194.7368,194.815,36924.0
2024-06-10 13:40:00,199.43,199.87,199.42,199.73,55698.0,194.8345,195.2644,194.8248,195.1276,55698.0
2024-06-10 13:50:00,199.75,199.8,199.57,199.67,56896.0,195.1472,195.196,194.9713,195.069,56896.0
2024-06-10 14:00:00,199.67,199.8,199.49,199.78,37127.0,195.069,195.196,194.8932,195.1765,37127.0
2024-06-10 14:10:00,199.77,199.9,199.74,199.84,45988.0,195.1667,195.2937,195.1374,195.2351,45988.0
2024-06-10 14:20:00,199.82,199.89,199.63,199.66,45459.0,195.2156,195.2839,195.0299,195.0592,45459.0
2024-06-10 14:30:00,199.67,199.84,199.63,199.65,36423.0,195.069,195.2351,195.0299,195.0495,36423.0
2024-06-10 14:40:00,199.63,199.78,199.57,199.76,33586.0,195.0299,195.1765,194.9713,195.1569,33586.0
2024-06-10 14:50:00,199.74,199.87,199.72,199.72,29255.0,195.1374,195.2644,195.1179,195.1179,29255.0
2024-06-10 15:00:00,199.71,199.85,199.64,199.64,44588.0,195.1081,195.2449,195.0397,195.0397,44588.0
2024-06-10 15:10:00,199.65,199.74,199.5,199.6,51445.0,195.0495,195.1374,194.9029,195.0006,51445.0
2024-06-10 15:20:00,199.61,199.66,199.48,199.61,50421.0,195.0104,195.0592,194.8834,195.0104,50421.0
2024-06-10 15:30:00,199.6,199.6,199.4,199.42,56020.0,195.0006,195.0006,194.8052,194.8248,56020.0
2024-06-10 15:40:00,199.43,199.55,199.27,199.27,100098.0,194.8345,194.9518,194.6782,194.6782,100098.0
2024-06-10 15:50:00,199.25,199.87,199.23,199.55,429464.0,194.6587,195.2644,194.6391,194.9518,429464.0
2024-06-11 09:30:00,197.91,197.94,193.6,194.77,601811.0,193.3496,193.3789,189.1389,190.2819,601811.0
2024-06-11 09:40:00,194.72,195.09,194.1,194.23,323109.0,190.2331,190.5945,189.6274,189.7544,323109.0
2024-06-11 09:50:00,194.21,195.17,194.03,194.71,177125.0,189.7348,190.6727,189.559,190.2233,177125.0
2024-06-11 10:00:00,194.72,194.95,194.08,194.51,154441.0,190.2331,190.4578,189.6078,190.0279,154441.0
2024-06-11 10:10:00,194.5,194.97,194.4,194.81,151789.0,190.0181,190.4773,189.9204,190.321,151789.0
2024-06-11 10:20:00,194.84,194.84,194.37,194.39,115058.0,190.3503,190.3503,189.8911,189.9107,115058.0
2024-06-11 10:30:00,194.38,194.39,193.93,194.17,159229.0,189.9009,189.9107,189.4613,189.6957,159229.0
2024-06-11 10:40:00,194.17,194.7,194.1,194.68,130163.0,189.6957,190.2135,189.6274,190.194,130163.0
2024-06-11 10:50:00,194.71,195.29,194.65,195.15,169586.0,190.2233,190.7899,190.1647,190.6532,169586.0
2024-06-11 11:00:00,195.17,195.47,194.86,195.29,121181.0,190.6727,190.9658,190.3698,190.7899,121181.0
2024-06-11 11:10:00,195.28,195.42,194.99,195.41,76996.0,190.7802,190.9169,190.4969,190.9072,76996.0
2024-06-11 11:20:00,195.4,195.58,195.18,195.25,109936.0,190.8974,191.0733,190.6825,190.7509,109936.0
2024-06-11 11:30:00,195.28,195.47,195.14,195.17,101658.0,190.7802,190.9658,190.6434,190.6727,101658.0
2024-06-11 11:40:00,195.13,195.24,194.92,194.93,106124.0,190.6336,190.7411,190.4285,190.4382,106124.0
2024-06-11 11:50:00,194.92,195.1,194.85,195.03,67123.0,190.4285,190.6043,190.3601,190.5359,67123.0
2024-06-11 12:00:00,195.03,195.1,194.87,194.93,73654.0,190.5359,190.6043,190.3796,190.4382,73654.0
2024-06-11 12:10:00,194.94,194.95,194.39,194.46,70873.0,190.448,190.4578,189.9107,189.9791,70873.0
2024-06-11 12:20:00,194.47,194.56,194.38,194.45,54479.0,189.9888,190.0768,189.9009,189.9693,54479.0
2024-06-11 12:30:00,194.44,194.6,194.28,194.42,79537.0,189.9595,190.1158,189.8032,189.94,79537.0
2024-06-11 12:40:00,194.43,194.67,194.43,194.49,56272.0,189.9498,190.1842,189.9498,190.0084,56272.0
2024-06-11 12:50:00,194.5,194.54,194.38,194.54,66833.0,190.0181,190.0572,189.9009,190.0572,66833.0
2024-06-11 13:00:00,194.53,194.82,194.24,194.52,73749.0,190.0475,190.3308,189.7641,190.0377,73749.0
2024-06-11 13:10:00,194.52,194.6,194.25,194.35,73019.0,190.0377,190.1158,189.7739,189.8716,73019.0
2024-06-11 13:20:00,194.35,194.35,194.09,194.24,80707.0,189.8716,189.8716,189.6176,189.7641,80707.0
2024-06-11 13:30:00,194.25,194.41,194.16,194.37,76685.0,189.7739,189.9302,189.686,189.8911,76685.0
2024-06-11 13:40:00,194.4,194.61,194.28,194.56,59041.0,189.9204,190.1256,189.8032,190.0768,59041.0
2024-06-11 13:50:00,194.58,194.58,194.42,194.43,73282.0,190.0963,190.0963,189.94,189.9498,73282.0
2024-06-11 14:00:00,194.42,194.56,194.31,194.4,82165.0,189.94,190.0768,189.8325,189.9204,82165.0
2024-06-11 14:10:00,194.41,194.78,194.37,194.69,120157.0,189.9302,190.2917,189.8911,190.2038,120157.0
2024-06-11 14:20:00,194.7,194.83,194.62,194.78,73427.0,190.2135,190.3405,190.1354,190.2917,73427.0
2024-06-11 14:30:00,194.8,194.88,194.67,194.73,60008.0,190.3112,190.3894,190.1842,190.2428,60008.0
2024-06-11 14:40:00,194.74,194.85,194.53,194.63,62036.0,190.2526,190.3601,190.0475,190.1451,62036.0
2024-06-11 14:50:00,194.63,194.73,194.33,194.52,95541.0,190.1451,190.2428,189.8521,190.0377,95541.0
2024-06-11 15:00:00,194.51,194.91,194.51,194.86,68094.0,190.0279,190.4187,190.0279,190.3698,68094.0
2024-06-11 15:10:00,194.85,194.95,194.72,194.78,82187.0,190.3601,190.4578,190.2331,190.2917,82187.0
2024-06-11 15:20:00,194.78,194.84,194.55,194.58,97907.0,190.2917,190.3503,190.067,190.0963,97907.0
2024-06-11 15:30:00,194.57,194.71,194.5,194.59,114173.0,190.0865,190.2233,190.0181,190.1061,114173.0
2024-06-11 15:40:00,194.6,194.67,194.18,194.19,151110.0,190.1158,190.1842,189.7055,189.7153,151110.0
2024-06-11 15:50:00,194.19,194.41,194.07,194.39,416008.0,189.7153,189.9302,189.5981,189.9107,416008.0
2024-06-12 09:30:00,196.0,196.72,193.9,193.96,735528.0,191.4836,192.187,189.432,189.4906,735528.0
2024-06-12 09:40:00,193.95,194.88,193.51,194.58,381745.0,189.4808,190.3894,189.051,190.0963,381745.0
2024-06-12 09:50:00,194.61,194.78,193.58,193.59,268224.0,190.1256,190.2917,189.1193,189.1291,268224.0
2024-06-12 10:00:00,193.59,193.64,192.62,192.96,368549.0,189.1291,189.178,188.1815,188.5136,368549.0
2024-06-12 10:10:00,192.94,193.46,192.61,193.37,339747.0,188.4941,189.0021,188.1717,188.9142,339747.0
2024-06-12 10:20:00,193.38,193.54,192.64,192.81,265899.0,188.9239,189.0803,188.201,188.3671,265899.0
2024-06-12 10:30:00,192.82,193.74,192.7,193.43,443245.0,188.3769,189.2757,188.2596,188.9728,443245.0
2024-06-12 10:40:00,193.45,193.53,192.96,193.48,132990.0,188.9923,189.0705,188.5136,189.0216,132990.0
2024-06-12 10:50:00,193.45,193.54,193.15,193.21,121771.0,188.9923,189.0803,188.6992,188.7579,121771.0
2024-06-12 11:00:00,193.2,193.28,193.01,193.05,96916.0,188.7481,188.8263,188.5625,188.6016,96916.0
2024-06-12 11:10:00,193.06,193.06,192.52,192.52,166544.0,188.6113,188.6113,188.0838,188.0838,166544.0
2024-06-12 11:20:00,192.53,192.71,192.41,192.62,197768.0,188.0935,188.2694,187.9763,188.1815,197768.0
2024-06-12 11:30:00,192.61,192.9,192.27,192.4,174531.0,188.1717,188.455,187.8395,187.9665,174531.0
2024-06-12 11:40:00,192.39,192.59,192.25,192.3,114679.0,187.9568,188.1522,187.82,187.8688,114679.0
2024-06-12 11:50:00,192.3,192.61,192.28,192.35,111684.0,187.8688,188.1717,187.8493,187.9177,111684.0
2024-06-12 12:00:00,192.35,192.67,192.32,192.48,81328.0,187.9177,188.2303,187.8884,188.0447,81328.0
2024-06-12 12:10:00,192.48,193.03,192.47,192.97,109680.0,188.0447,188.582,188.0349,188.5234,109680.0
2024-06-12 12:20:00,192.96,193.16,192.85,192.97,113994.0,188.5136,188.709,188.4062,188.5234,113994.0
2024-06-12 12:30:00,193.0,193.15,192.91,193.0,72975.0,188.5527,188.6992,188.4648,188.5527,72975.0
2024-06-12 12:40:00,193.02,193.19,193.0,193.07,112705.0,188.5722,188.7383,188.5527,188.6211,112705.0
2024-06-12 12:50:00,193.07,193.07,192.7,192.85,95696.0,188.6211,188.6211,188.2596,188.4062,95696.0
2024-06-12 13:00:00,192.86,193.06,192.8,193.01,86006.0,188.4159,188.6113,188.3573,188.5625,86006.0
2024-06-12 13:10:00,193.01,193.17,192.92,193.11,72829.0,188.5625,188.7188,188.4745,188.6602,72829.0
2024-06-12 13:20:00,193.09,193.38,193.07,193.17,97474.0,188.6406,188.9239,188.6211,188.7188,97474.0
2024-06-12 13:30:00,193.15,193.35,192.98,193.16,113462.0,188.6992,188.8946,188.5332,188.709,113462.0
2024-06-12 13:40:00,193.15,193.15,192.86,192.95,93833.0,188.6992,188.6992,188.4159,188.5039,93833.0
2024-06-12 13:50:00,192.94,193.1,192.81,192.88,83798.0,188.4941,188.6504,188.3671,188.4355,83798.0
2024-06-12 14:00:00,192.88,193.04,192.35,192.99,149368.0,188.4355,188.5918,187.9177,188.5429,149368.0
2024-06-12 14:10:00,193.04,193.22,192.82,193.06,115557.0,188.5918,188.7676,188.3769,188.6113,115557.0
2024-06-12 14:20:00,193.05,193.11,192.77,192.77,95500.0,188.6016,188.6602,188.328,188.328,95500.0
2024-06-12 14:30:00,192.78,193.13,192.3,192.47,116924.0,188.3378,188.6797,187.8688,188.0349,116924.0
2024-06-12 14:40:00,192.47,192.49,192.03,192.12,147954.0,188.0349,188.0545,187.6051,187.693,147954.0
2024-06-12 14:50:00,192.12,192.33,191.84,192.11,174986.0,187.693,187.8981,187.4194,187.6832,174986.0
2024-06-12 15:00:00,192.12,192.55,192.12,192.43,147573.0,187.693,188.1131,187.693,187.9958,147573.0
2024-06-12 15:10:00,192.44,192.6,192.08,192.31,189614.0,188.0056,188.1619,187.6539,187.8786,189614.0
2024-06-12 15:20:00,192.3,192.32,191.46,191.52,290789.0,187.8688,187.8884,187.0482,187.1068,290789.0
2024-06-12 15:30:00,191.52,192.0,191.42,191.71,264384.0,187.1068,187.5757,187.0091,187.2924,264384.0
2024-06-12 15:40:00,191.7,191.98,191.63,191.8,230628.0,187.2827,187.5562,187.2143,187.3804,230628.0
2024-06-12 15:50:00,191.77,192.09,191.31,191.53,1080188.0,187.351,187.6637,186.9016,187.1166,1080188.0
2024-06-13 09:30:00,192.32,192.47,191.3,191.61,409633.0,187.8884,188.0349,186.8919,187.1947,409633.0
2024-06-13 09:40:00,191.61,191.79,190.88,191.54,241572.0,187.1947,187.3706,186.4816,187.1263,241572.0
2024-06-13 09:50:00,191.56,192.44,191.54,192.36,231081.0,187.1459,188.0056,187.1263,187.9275,231081.0
2024-06-13 10:00:00,192.34,192.48,192.05,192.33,183363.0,187.9079,188.0447,187.6246,187.8981,183363.0
2024-06-13 10:10:00,192.32,192.98,192.31,192.73,199215.0,187.8884,188.5332,187.8786,188.2889,199215.0
2024-06-13 10:20:00,192.75,193.05,192.34,192.6,270588.0,188.3085,188.6016,187.9079,188.1619,270588.0
2024-06-13 10:30:00,192.58,192.63,191.94,192.17,130535.0,188.1424,188.1912,187.5171,187.7418,130535.0
2024-06-13 10:40:00,192.16,192.3,191.92,192.0,95285.0,187.7321,187.8688,187.4976,187.5757,95285.0
2024-06-13 10:50:00,192.03,192.54,192.03,192.39,88540.0,187.6051,188.1033,187.6051,187.9568,88540.0
2024-06-13 11:00:00,192.4,192.5,192.21,192.34,81714.0,187.9665,188.0642,187.7809,187.9079,81714.0
2024-06-13 11:10:00,192.35,192.56,192.31,192.53,113316.0,187.9177,188.1228,187.8786,188.0935,113316.0
2024-06-13 11:20:00,192.54,192.74,192.39,192.71,114531.0,188.1033,188.2987,187.9568,188.2694,114531.0
2024-06-13 11:30:00,192.71,192.9,192.56,192.81,69464.0,188.2694,188.455,188.1228,188.3671,69464.0
2024-06-13 11:40:00,192.82,192.95,192.72,192.93,99706.0,188.3769,188.5039,188.2792,188.4843,99706.0
2024-06-13 11:50:00,192.94,193.0,192.61,192.64,77425.0,188.4941,188.5527,188.1717,188.201,77425.0
2024-06-13 12:00:00,192.62,192.69,192.37,192.59,102584.0,188.1815,188.2498,187.9372,188.1522,102584.0
2024-06-13 12:10:00,192.59,192.9,192.59,192.83,87598.0,188.1522,188.455,188.1522,188.3866,87598.0
2024-06-13 12:20:00,192.83,192.85,192.5,192.57,53563.0,188.3866,188.4062,188.0642,188.1326,53563.0
2024-06-13 12:30:00,192.57,192.59,192.4,192.57,63758.0,188.1326,188.1522,187.9665,188.1326,63758.0
2024-06-13 12:40:00,192.57,192.63,192.45,192.56,50891.0,188.1326,188.1912,188.0154,188.1228,50891.0
2024-06-13 12:50:00,192.56,192.81,192.44,192.76,46830.0,188.1228,188.3671,188.0056,188.3182,46830.0
2024-06-13 13:00:00,192.74,193.46,192.71,193.46,120198.0,188.2987,189.0021,188.2694,189.0021,120198.0
2024-06-13 13:10:00,193.47,194.09,193.42,193.87,247637.0,189.0119,189.6176,188.963,189.4027,247637.0
2024-06-13 13:20:00,193.89,193.99,193.76,193.93,83512.0,189.4222,189.5199,189.2952,189.4613,83512.0
2024-06-13 13:30:00,193.93,193.95,193.51,193.61,80892.0,189.4613,189.4808,189.051,189.1486,80892.0
2024-06-13 13:40:00,193.61,193.82,193.6,193.78,102197.0,189.1486,189.3538,189.1389,189.3147,102197.0
2024-06-13 13:50:00,193.79,193.81,193.41,193.51,57611.0,189.3245,189.344,188.9533,189.051,57611.0
2024-06-13 14:00:00,193.51,193.61,193.4,193.49,56035.0,189.051,189.1486,188.9435,189.0314,56035.0
2024-06-13 14:10:00,193.52,193.87,193.52,193.82,65440.0,189.0607,189.4027,189.0607,189.3538,65440.0
2024-06-13 14:20:00,193.82,193.92,193.66,193.92,62818.0,189.3538,189.4515,189.1975,189.4515,62818.0
2024-06-13 14:30:00,193.92,194.08,193.89,194.0,91575.0,189.4515,189.6078,189.4222,189.5297,91575.0
2024-06-13 14:40:00,194.02,194.3,194.01,194.13,114154.0,189.5492,189.8228,189.5394,189.6567,114154.0
2024-06-13 14:50:00,194.13,194.37,194.09,194.33,116211.0,189.6567,189.8911,189.6176,189.8521,116211.0
2024-06-13 15:00:00,194.33,194.58,194.24,194.34,108540.0,189.8521,190.0963,189.7641,189.8618,108540.0
2024-06-13 15:10:00,194.34,194.37,194.14,194.24,91972.0,189.8618,189.8911,189.6664,189.7641,91972.0
2024-06-13 15:20:00,194.26,194.26,194.03,194.05,88843.0,189.7837,189.7837,189.559,189.5785,88843.0
2024-06-13 15:30:00,194.05,194.09,193.89,193.99,161651.0,189.5785,189.6176,189.4222,189.5199,161651.0
2024-06-13 15:40:00,194.0,194.19,193.68,193.73,144578.0,189.5297,189.7153,189.217,189.2659,144578.0
2024-06-13 15:50:00,193.75,193.8,193.49,193.59,358705.0,189.2854,189.3343,189.0314,189.1291,358705.0
2024-06-14 09:30:00,191.45,193.17,191.42,193.14,262747.0,187.0384,188.7188,187.0091,188.6895,262747.0
2024-06-14 09:40:00,193.15,193.39,192.45,192.5,117865.0,188.6992,188.9337,188.0154,188.0642,117865.0
2024-06-14 09:50:00,192.46,192.5,192.11,192.35,88304.0,188.0251,188.0642,187.6832,187.9177,88304.0
2024-06-14 10:00:00,192.3,192.36,192.03,192.15,108096.0,187.8688,187.9275,187.6051,187.7223,108096.0
2024-06-14 10:10:00,192.11,192.18,191.63,191.83,81418.0,187.6832,187.7516,187.2143,187.4097,81418.0
2024-06-14 10:20:00,191.8,192.11,191.64,192.04,99365.0,187.3804,187.6832,187.224,187.6148,99365.0
2024-06-14 10:30:00,192.04,192.82,191.98,192.8,89440.0,187.6148,188.3769,187.5562,188.3573,89440.0
2024-06-14 10:40:00,192.77,193.3,192.67,193.3,106575.0,188.328,188.8458,188.2303,188.8458,106575.0
2024-06-14 10:50:00,193.31,193.66,193.26,193.66,135166.0,188.8556,189.1975,188.8067,189.1975,135166.0
2024-06-14 11:00:00,193.67,194.24,193.66,194.03,96641.0,189.2073,189.7641,189.1975,189.559,96641.0
2024-06-14 11:10:00,194.03,194.38,193.93,194.38,89726.0,189.559,189.9009,189.4613,189.9009,89726.0
2024-06-14 11:20:00,194.38,194.72,194.24,194.6,91308.0,189.9009,190.2331,189.7641,190.1158,91308.0
2024-06-14 11:30:00,194.64,194.86,194.25,194.29,135385.0,190.1549,190.3698,189.7739,189.813,135385.0
2024-06-14 11:40:00,194.31,194.35,193.86,193.92,89373.0,189.8325,189.8716,189.3929,189.4515,89373.0
2024-06-14 11:50:00,193.94,194.3,193.8,194.27,56070.0,189.471,189.8228,189.3343,189.7934,56070.0
2024-06-14 12:00:00,194.28,194.29,193.73,193.83,53401.0,189.8032,189.813,189.2659,189.3636,53401.0
2024-06-14 12:10:00,193.85,193.96,193.57,193.57,110234.0,189.3831,189.4906,189.1096,189.1096,110234.0
2024-06-14 12:20:00,193.6,193.73,193.5,193.57,73223.0,189.1389,189.2659,189.0412,189.1096,73223.0
2024-06-14 12:30:00,193.57,194.11,193.53,194.09,48091.0,189.1096,189.6371,189.0705,189.6176,48091.0
2024-06-14 12:40:00,194.11,194.35,193.94,194.2,67846.0,189.6371,189.8716,189.471,189.7251,67846.0
2024-06-14 12:50:00,194.2,194.35,194.05,194.29,52424.0,189.7251,189.8716,189.5785,189.813,52424.0
2024-06-14 13:00:00,194.31,194.4,194.16,194.3,62304.0,189.8325,189.9204,189.686,189.8228,62304.0
2024-06-14 13:10:00,194.29,194.32,194.07,194.18,42397.0,189.813,189.8423,189.5981,189.7055,42397.0
2024-06-14 13:20:00,194.18,194.23,193.77,193.84,56049.0,189.7055,189.7544,189.305,189.3733,56049.0
2024-06-14 13:30:00,193.83,193.84,193.45,193.45,60085.0,189.3636,189.3733,188.9923,188.9923,60085.0
2024-06-14 13:40:00,193.45,193.49,193.28,193.29,62832.0,188.9923,189.0314,188.8263,188.836,62832.0
2024-06-14 13:50:00,193.31,193.32,193.01,193.06,60932.0,188.8556,188.8653,188.5625,188.6113,60932.0
2024-06-14 14:00:00,193.06,193.12,192.85,192.95,71598.0,188.6113,188.6699,188.4062,188.5039,71598.0
2024-06-14 14:10:00,193.0,193.31,192.94,193.27,48132.0,188.5527,188.8556,188.4941,188.8165,48132.0
2024-06-14 14:20:00,193.28,193.38,193.22,193.27,50846.0,188.8263,188.9239,188.7676,188.8165,50846.0
2024-06-14 14:30:00,193.26,193.43,193.19,193.26,52915.0,188.8067,188.9728,188.7383,188.8067,52915.0
2024-06-14 14:40:00,193.27,193.45,193.2,193.44,47212.0,188.8165,188.9923,188.7481,188.9826,47212.0
2024-06-14 14:50:00,193.43,193.5,193.19,193.4,62395.0,188.9728,189.0412,188.7383,188.9435,62395.0
2024-06-14 15:00:00,193.39,193.48,193.34,193.35,60749.0,188.9337,189.0216,188.8849,188.8946,60749.0
2024-06-14 15:10:00,193.35,193.47,193.29,193.46,83457.0,188.8946,189.0119,188.836,189.0021,83457.0
2024-06-14 15:20:00,193.44,193.64,193.44,193.63,91859.0,188.9826,189.178,188.9826,189.1682,91859.0
2024-06-14 15:30:00,193.63,193.92,193.48,193.77,114013.0,189.1682,189.4515,189.0216,189.305,114013.0
2024-06-14 15:40:00,193.77,193.82,193.64,193.77,150075.0,189.305,189.3538,189.178,189.305,150075.0
2024-06-14 15:50:00,193.77,193.88,193.53,193.77,333193.0,189.305,189.4124,189.0705,189.305,333193.0
2024-06-17 09:30:00,193.48,193.96,192.64,193.22,251666.0,189.0216,189.4906,188.201,188.7676,251666.0
2024-06-17 09:40:00,193.23,194.12,193.08,194.0,122877.0,188.7774,189.6469,188.6309,189.5297,122877.0
2024-06-17 09:50:00,194.0,194.19,193.38,193.47,123253.0,189.5297,189.7153,188.9239,189.0119,123253.0
2024-06-17 10:00:00,193.49,194.21,193.41,194.1,102746.0,189.0314,189.7348,188.9533,189.6274,102746.0
2024-06-17 10:10:00,194.11,194.43,193.96,194.31,88045.0,189.6371,189.9498,189.4906,189.8325,88045.0
2024-06-17 10:20:00,194.34,194.37,194.1,194.16,69639.0,189.8618,189.8911,189.6274,189.686,69639.0
2024-06-17 10:30:00,194.17,194.19,193.59,193.61,73197.0,189.6957,189.7153,189.1291,189.1486,73197.0
2024-06-17 10:40:00,193.63,194.23,193.6,194.23,70461.0,189.1682,189.7544,189.1389,189.7544,70461.0
2024-06-17 10:50:00,194.24,194.43,194.14,194.43,58133.0,189.7641,189.9498,189.6664,189.9498,58133.0
2024-06-17 11:00:00,194.43,194.77,194.43,194.68,68894.0,189.9498,190.2819,189.9498,190.194,68894.0
2024-06-17 11:10:00,194.7,194.85,194.65,194.77,72317.0,190.2135,190.3601,190.1647,190.2819,72317.0
2024-06-17 11:20:00,194.77,194.91,194.56,194.58,179125.0,190.2819,190.4187,190.0768,190.0963,179125.0
2024-06-17 11:30:00,194.59,194.64,193.97,194.0,215753.0,190.1061,190.1549,189.5004,189.5297,215753.0
2024-06-17 11:40:00,194.01,194.38,194.01,194.16,54046.0,189.5394,189.9009,189.5394,189.686,54046.0
2024-06-17 11:50:00,194.18,194.42,194.12,194.27,40850.0,189.7055,189.94,189.6469,189.7934,40850.0
2024-06-17 12:00:00,194.25,194.73,194.25,194.7,50063.0,189.7739,190.2428,189.7739,190.2135,50063.0
2024-06-17 12:10:00,194.69,194.8,194.53,194.72,46485.0,190.2038,190.3112,190.0475,190.2331,46485.0
2024-06-17 12:20:00,194.72,195.22,194.68,195.21,59190.0,190.2331,190.7216,190.194,190.7118,59190.0
2024-06-17 12:30:00,195.24,195.42,195.13,195.39,85415.0,190.7411,190.9169,190.6336,190.8876,85415.0
2024-06-17 12:40:00,195.39,195.49,195.34,195.39,92213.0,190.8876,190.9853,190.8388,190.8876,92213.0
2024-06-17 12:50:00,195.39,195.41,194.94,195.02,56957.0,190.8876,190.9072,190.448,190.5262,56957.0
2024-06-17 13:00:00,195.03,195.1,194.86,194.88,44860.0,190.5359,190.6043,190.3698,190.3894,44860.0
2024-06-17 13:10:00,194.86,195.14,194.71,195.11,104527.0,190.3698,190.6434,190.2233,190.6141,104527.0
2024-06-17 13:20:00,195.12,195.28,194.82,194.96,79034.0,190.6239,190.7802,190.3308,190.4675,79034.0
2024-06-17 13:30:00,194.95,195.2,194.91,195.07,60115.0,190.4578,190.702,190.4187,190.575,60115.0
2024-06-17 13:40:00,195.08,195.1,194.85,194.85,54799.0,190.5848,190.6043,190.3601,190.3601,54799.0
2024-06-17 13:50:00,194.87,194.94,194.76,194.77,53914.0,190.3796,190.448,190.2722,190.2819,53914.0
2024-06-17 14:00:00,194.76,195.13,194.7,195.1,69034.0,190.2722,190.6336,190.2135,190.6043,69034.0
2024-06-17 14:10:00,195.11,195.14,194.87,195.02,86901.0,190.6141,190.6434,190.3796,190.5262,86901.0
2024-06-17 14:20:00,195.02,195.38,194.94,195.35,91529.0,190.5262,190.8779,190.448,190.8486,91529.0
2024-06-17 14:30:00,195.36,195.57,195.35,195.57,68687.0,190.8583,191.0635,190.8486,191.0635,68687.0
2024-06-17 14:40:00,195.58,195.58,195.27,195.29,78400.0,191.0733,191.0733,190.7704,190.7899,78400.0
2024-06-17 14:50:00,195.31,195.35,194.92,195.13,116755.0,190.8095,190.8486,190.4285,190.6336,116755.0
2024-06-17 15:00:00,195.13,195.21,195.02,195.16,73503.0,190.6336,190.7118,190.5262,190.6629,73503.0
2024-06-17 15:10:00,195.15,195.33,195.12,195.3,109865.0,190.6532,190.829,190.6239,190.7997,109865.0
2024-06-17 15:20:00,195.3,195.35,195.17,195.24,119238.0,190.7997,190.8486,190.6727,190.7411,119238.0
2024-06-17 15:30:00,195.24,195.44,195.15,195.24,183893.0,190.7411,190.9365,190.6532,190.7411,183893.0
2024-06-17 15:40:00,195.24,195.26,194.85,194.89,187115.0,190.7411,190.7606,190.3601,190.3992,187115.0
2024-06-17 15:50:00,194.87,195.03,194.5,194.99,793077.0,190.3796,190.5359,190.0181,190.4969,793077.0
2024-06-18 09:30:00,194.6,196.21,194.13,196.21,320315.0,190.1158,191.6887,189.6567,191.6887,320315.0
2024-06-18 09:40:00,196.21,197.15,196.01,197.08,204907.0,191.6887,192.6071,191.4933,192.5387,204907.0
2024-06-18 09:50:00,197.11,197.96,196.74,197.54,211208.0,192.568,193.3984,192.2065,192.9881,211208.0
2024-06-18 10:00:00,197.56,197.7,196.53,196.68,186353.0,193.0076,193.1444,192.0014,192.1479,186353.0
2024-06-18 10:10:00,196.62,196.96,196.55,196.93,118892.0,192.0893,192.4215,192.0209,192.3921,118892.0
2024-06-18 10:20:00,196.93,196.99,196.42,196.53,123185.0,192.3921,192.4508,191.8939,192.0014,123185.0
2024-06-18 10:30:00,196.54,196.96,196.52,196.9,90101.0,192.0111,192.4215,191.9916,192.3628,90101.0
2024-06-18 10:40:00,196.88,197.12,196.74,196.94,118917.0,192.3433,192.5778,192.2065,192.4019,118917.0
2024-06-18 10:50:00,196.93,196.96,196.51,196.51,115569.0,192.3921,192.4215,191.9818,191.9818,115569.0
2024-06-18 11:00:00,196.51,196.62,196.31,196.61,80975.0,191.9818,192.0893,191.7864,192.0795,80975.0
2024-06-18 11:10:00,196.61,197.06,196.52,196.93,84081.0,192.0795,192.5192,191.9916,192.3921,84081.0
2024-06-18 11:20:00,196.94,197.05,196.63,196.76,62501.0,192.4019,192.5094,192.0991,192.2261,62501.0
2024-06-18 11:30:00,196.76,196.88,196.63,196.72,65258.0,192.2261,192.3433,192.0991,192.187,65258.0
2024-06-18 11:40:00,196.73,196.83,196.58,196.67,53632.0,192.1968,192.2945,192.0502,192.1381,53632.0
2024-06-18 11:50:00,196.66,196.77,196.56,196.69,73126.0,192.1284,192.2358,192.0307,192.1577,73126.0
2024-06-18 12:00:00,196.71,197.18,196.6,197.15,60685.0,192.1772,192.6364,192.0698,192.6071,60685.0
2024-06-18 12:10:00,197.16,197.29,196.71,196.75,79858.0,192.6168,192.7439,192.1772,192.2163,79858.0
2024-06-18 12:20:00,196.75,196.85,196.51,196.55,102055.0,192.2163,192.314,191.9818,192.0209,102055.0
2024-06-18 12:30:00,196.56,196.92,196.51,196.84,72393.0,192.0307,192.3824,191.9818,192.3042,72393.0
2024-06-18 12:40:00,196.84,197.0,196.62,196.66,106758.0,192.3042,192.4605,192.0893,192.1284,106758.0
2024-06-18 12:50:00,196.65,196.7,196.29,196.29,65720.0,192.1186,192.1674,191.7669,191.7669,65720.0
2024-06-18 13:00:00,196.28,196.3,195.88,196.0,100980.0,191.7571,191.7767,191.3663,191.4836,100980.0
2024-06-18 13:10:00,195.98,196.15,195.88,196.04,76769.0,191.464,191.6301,191.3663,191.5227,76769.0
2024-06-18 13:20:00,196.04,196.19,195.95,195.98,70034.0,191.5227,191.6692,191.4347,191.464,70034.0
2024-06-18 13:30:00,195.98,196.3,195.97,196.29,64076.0,191.464,191.7767,191.4543,191.7669,64076.0
2024-06-18 13:40:00,196.28,196.44,196.18,196.43,84657.0,191.7571,191.9134,191.6594,191.9037,84657.0
2024-06-18 13:50:00,196.45,196.65,196.45,196.56,66063.0,191.9232,192.1186,191.9232,192.0307,66063.0
2024-06-18 14:00:00,196.57,196.65,196.28,196.64,102146.0,192.0404,192.1186,191.7571,192.1088,102146.0
2024-06-18 14:10:00,196.63,196.66,196.55,196.62,123162.0,192.0991,192.1284,192.0209,192.0893,123162.0
2024-06-18 14:20:00,196.62,196.96,196.54,196.81,128594.0,192.0893,192.4215,192.0111,192.2749,128594.0
2024-06-18 14:30:00,196.8,196.84,196.62,196.68,51219.0,192.2651,192.3042,192.0893,192.1479,51219.0
2024-06-18 14:40:00,196.67,196.72,196.52,196.54,79249.0,192.1381,192.187,191.9916,192.0111,79249.0
2024-06-18 14:50:00,196.55,196.57,196.31,196.57,89405.0,192.0209,192.0404,191.7864,192.0404,89405.0
2024-06-18 15:00:00,196.61,196.63,196.36,196.46,137923.0,192.0795,192.0991,191.8353,191.933,137923.0
2024-06-18 15:10:00,196.46,196.66,196.41,196.6,70191.0,191.933,192.1284,191.8841,192.0698,70191.0
2024-06-18 15:20:00,196.61,196.99,196.61,196.88,103740.0,192.0795,192.4508,192.0795,192.3433,103740.0
2024-06-18 15:30:00,196.87,196.91,196.66,196.71,122153.0,192.3335,192.3726,192.1284,192.1772,122153.0
2024-06-18 15:40:00,196.7,196.86,196.65,196.67,144381.0,192.1674,192.3238,192.1186,192.1381,144381.0
2024-06-18 15:50:00,196.66,197.34,196.6,197.06,580994.0,192.1284,192.7927,192.0698,192.5192,580994.0
2024-06-20 09:30:00,196.39,197.11,196.11,196.83,331480.0,191.8646,192.568,191.591,192.2945,331480.0
2024-06-20 09:40:00,196.79,197.07,196.51,197.04,153039.0,192.2554,192.5289,191.9818,192.4996,153039.0
2024-06-20 09:50:00,197.06,197.74,196.89,197.0,137548.0,192.5192,193.1835,192.3531,192.4605,137548.0
2024-06-20 10:00:00,197.0,197.2,196.79,196.79,155471.0,192.4605,192.6559,192.2554,192.2554,155471.0
2024-06-20 10:10:00,196.81,197.51,196.78,197.44,122111.0,192.2749,192.9588,192.2456,192.8904,122111.0
2024-06-20 10:20:00,197.45,197.56,197.12,197.17,126569.0,192.9002,193.0076,192.5778,192.6266,126569.0
2024-06-20 10:30:00,197.16,197.32,196.73,196.77,80601.0,192.6168,192.7732,192.1968,192.2358,80601.0
2024-06-20 10:40:00,196.77,196.77,196.21,196.23,105562.0,192.2358,192.2358,191.6887,191.7083,105562.0
2024-06-20 10:50:00,196.25,196.43,196.2,196.4,89273.0,191.7278,191.9037,191.679,191.8744,89273.0
2024-06-20 11:00:00,196.4,196.63,196.32,196.42,87447.0,191.8744,192.0991,191.7962,191.8939,87447.0
2024-06-20 11:10:00,196.41,197.13,196.39,197.05,74768.0,191.8841,192.5875,191.8646,192.5094,74768.0
2024-06-20 11:20:00,197.04,197.09,196.81,196.82,92505.0,192.4996,192.5485,192.2749,192.2847,92505.0
2024-06-20 11:30:00,196.85,196.99,196.73,196.82,70193.0,192.314,192.4508,192.1968,192.2847,70193.0
2024-06-20 11:40:00,196.8,196.88,196.66,196.78,78694.0,192.2651,192.3433,192.1284,192.2456,78694.0
2024-06-20 11:50:00,196.8,196.91,196.71,196.79,78808.0,192.2651,192.3726,192.1772,192.2554,78808.0
2024-06-20 12:00:00,196.8,196.96,196.74,196.74,73374.0,192.2651,192.4215,192.2065,192.2065,73374.0
2024-06-20 12:10:00,196.77,197.26,196.75,197.26,89733.0,192.2358,192.7145,192.2163,192.7145,89733.0
2024-06-20 12:20:00,197.28,197.43,196.97,196.99,89458.0,192.7341,192.8806,192.4312,192.4508,89458.0
2024-06-20 12:30:00,197.03,197.59,196.86,197.5,140344.0,192.4898,193.0369,192.3238,192.949,140344.0
2024-06-20 12:40:00,197.52,197.84,197.49,197.72,93440.0,192.9686,193.2812,192.9392,193.1639,93440.0
2024-06-20 12:50:00,197.73,197.83,197.63,197.83,99596.0,193.1737,193.2714,193.076,193.2714,99596.0
2024-06-20 13:00:00,197.83,197.88,197.51,197.51,75707.0,193.2714,193.3203,192.9588,192.9588,75707.0
2024-06-20 13:10:00,197.55,197.85,197.55,197.64,59272.0,192.9979,193.2909,192.9979,193.0858,59272.0
2024-06-20 13:20:00,197.62,197.9,197.57,197.9,68815.0,193.0662,193.3398,193.0174,193.3398,68815.0
2024-06-20 13:30:00,197.9,198.2,197.89,198.02,141393.0,193.3398,193.6329,193.33,193.457,141393.0
2024-06-20 13:40:00,198.03,198.58,197.99,198.51,108956.0,193.4668,194.0041,193.4277,193.9357,108956.0
2024-06-20 13:50:00,198.52,198.7,198.36,198.47,119519.0,193.9455,194.1214,193.7892,193.8967,119519.0
2024-06-20 14:00:00,198.48,198.93,198.37,198.88,134502.0,193.9064,194.3461,193.799,194.2972,134502.0
2024-06-20 14:10:00,198.91,199.12,198.88,199.07,105431.0,194.3265,194.5317,194.2972,194.4828,105431.0
2024-06-20 14:20:00,199.08,199.22,198.97,199.15,94515.0,194.4926,194.6294,194.3851,194.561,94515.0
2024-06-20 14:30:00,199.17,199.35,199.05,199.12,117638.0,194.5805,194.7564,194.4633,194.5317,117638.0
2024-06-20 14:40:00,199.11,199.45,199.05,199.42,122801.0,194.5219,194.8541,194.4633,194.8248,122801.0
2024-06-20 14:50:00,199.44,199.44,199.05,199.06,147125.0,194.8443,194.8443,194.4633,194.4731,147125.0
2024-06-20 15:00:00,199.05,199.11,198.4,198.52,167250.0,194.4633,194.5219,193.8283,193.9455,167250.0
2024-06-20 15:10:00,198.51,198.62,198.37,198.49,137887.0,193.9357,194.0432,193.799,193.9162,137887.0
2024-06-20 15:20:00,198.5,198.66,198.21,198.41,120094.0,193.926,194.0823,193.6427,193.838,120094.0
2024-06-20 15:30:00,198.42,198.5,198.13,198.39,156496.0,193.8478,193.926,193.5645,193.8185,156496.0
2024-06-20 15:40:00,198.39,198.52,198.24,198.31,167043.0,193.8185,193.9455,193.672,193.7403,167043.0
2024-06-20 15:50:00,198.31,198.97,198.27,198.7,415179.0,193.7403,194.3851,193.7013,194.1214,415179.0
2024-06-21 09:30:00,196.85,197.17,194.98,195.16,3472678.0,192.314,192.6266,190.4871,190.6629,3472678.0
2024-06-21 09:40:00,195.2,195.27,194.47,195.11,391756.0,190.702,190.7704,189.9888,190.6141,391756.0
2024-06-21 09:50:00,195.14,195.55,194.34,195.33,263806.0,190.6434,191.0439,189.8618,190.829,263806.0
2024-06-21 10:00:00,195.35,195.6,195.15,195.47,227058.0,190.8486,191.0928,190.6532,190.9658,227058.0
2024-06-21 10:10:00,195.5,195.73,195.11,195.59,145675.0,190.9951,191.2198,190.6141,191.083,145675.0
2024-06-21 10:20:00,195.6,196.47,195.55,196.21,208048.0,191.0928,191.9427,191.0439,191.6887,208048.0
2024-06-21 10:30:00,196.22,196.24,195.41,195.41,181229.0,191.6985,191.718,190.9072,190.9072,181229.0
2024-06-21 10:40:00,195.41,195.75,195.19,195.28,190642.0,190.9072,191.2393,190.6922,190.7802,190642.0
2024-06-21 10:50:00,195.24,195.29,194.75,194.83,233584.0,190.7411,190.7899,190.2624,190.3405,233584.0
2024-06-21 11:00:00,194.8,195.33,194.72,195.28,145559.0,190.3112,190.829,190.2331,190.7802,145559.0
2024-06-21 11:10:00,195.29,195.44,195.03,195.21,82130.0,190.7899,190.9365,190.5359,190.7118,82130.0
2024-06-21 11:20:00,195.19,195.19,194.85,194.99,92667.0,190.6922,190.6922,190.3601,190.4969,92667.0
2024-06-21 11:30:00,194.99,195.02,194.54,194.55,152849.0,190.4969,190.5262,190.0572,190.067,152849.0
2024-06-21 11:40:00,194.56,194.61,194.29,194.54,179078.0,190.0768,190.1256,189.813,190.0572,179078.0
2024-06-21 11:50:00,194.53,194.73,194.43,194.56,131732.0,190.0475,190.2428,189.9498,190.0768,131732.0
2024-06-21 12:00:00,194.56,194.76,194.22,194.46,196817.0,190.0768,190.2722,189.7446,189.9791,196817.0
2024-06-21 12:10:00,194.47,195.4,194.39,195.4,153594.0,189.9888,190.8974,189.9107,190.8974,153594.0
2024-06-21 12:20:00,195.38,195.47,195.19,195.19,97468.0,190.8779,190.9658,190.6922,190.6922,97468.0
2024-06-21 12:30:00,195.19,195.36,195.02,195.13,93916.0,190.6922,190.8583,190.5262,190.6336,93916.0
2024-06-21 12:40:00,195.15,195.61,195.15,195.61,70090.0,190.6532,191.1026,190.6532,191.1026,70090.0
2024-06-21 12:50:00,195.61,195.72,195.52,195.68,74587.0,191.1026,191.21,191.0146,191.171,74587.0
2024-06-21 13:00:00,195.7,196.03,195.69,196.01,85837.0,191.1905,191.5129,191.1807,191.4933,85837.0
2024-06-21 13:10:00,196.03,196.27,196.03,196.15,90096.0,191.5129,191.7474,191.5129,191.6301,90096.0
2024-06-21 13:20:00,196.16,196.24,196.07,196.16,67217.0,191.6399,191.718,191.552,191.6399,67217.0
2024-06-21 13:30:00,196.15,196.29,196.08,196.23,84233.0,191.6301,191.7669,191.5617,191.7083,84233.0
2024-06-21 13:40:00,196.23,196.32,196.1,196.27,82041.0,191.7083,191.7962,191.5813,191.7474,82041.0
2024-06-21 13:50:00,196.27,196.52,196.24,196.34,67519.0,191.7474,191.9916,191.718,191.8157,67519.0
2024-06-21 14:00:00,196.34,196.34,195.8,196.12,94926.0,191.8157,191.8157,191.2882,191.6008,94926.0
2024-06-21 14:10:00,196.1,196.34,195.94,196.3,51803.0,191.5813,191.8157,191.425,191.7767,51803.0
2024-06-21 14:20:00,196.3,196.39,196.23,196.3,62462.0,191.7767,191.8646,191.7083,191.7767,62462.0
2024-06-21 14:30:00,196.28,196.28,195.92,196.05,78354.0,191.7571,191.7571,191.4054,191.5324,78354.0
2024-06-21 14:40:00,196.06,196.22,195.92,195.93,76030.0,191.5422,191.6985,191.4054,191.4152,76030.0
2024-06-21 14:50:00,195.95,196.14,195.84,196.05,82610.0,191.4347,191.6204,191.3273,191.5324,82610.0
2024-06-21 15:00:00,196.04,196.37,196.02,196.29,109333.0,191.5227,191.8451,191.5031,191.7669,109333.0
2024-06-21 15:10:00,196.28,196.3,196.15,196.24,111236.0,191.7571,191.7767,191.6301,191.718,111236.0
2024-06-21 15:20:00,196.25,196.27,195.92,195.94,167227.0,191.7278,191.7474,191.4054,191.425,167227.0
2024-06-21 15:30:00,195.95,196.49,195.88,196.45,177849.0,191.4347,191.9623,191.3663,191.9232,177849.0
2024-06-21 15:40:00,196.42,196.45,196.09,196.25,252837.0,191.8939,191.9232,191.5715,191.7278,252837.0
2024-06-21 15:50:00,196.23,196.97,196.22,196.45,784083.0,191.7083,192.4312,191.6985,191.9232,784083.0
2024-06-24 09:30:00,197.81,198.33,197.1,198.12,313459.0,193.2519,193.7599,192.5582,193.5547,313459.0
2024-06-24 09:40:00,198.08,198.3,197.59,198.29,195135.0,193.5156,193.7306,193.0369,193.7208,195135.0
2024-06-24 09:50:00,198.32,198.86,198.09,198.53,266139.0,193.7501,194.2777,193.5254,193.9553,266139.0
2024-06-24 10:00:00,198.52,198.76,198.35,198.7,195255.0,193.9455,194.18,193.7794,194.1214,195255.0
2024-06-24 10:10:00,198.69,198.81,198.24,198.27,165490.0,194.1116,194.2288,193.672,193.7013,165490.0
2024-06-24 10:20:00,198.28,198.6,198.26,198.53,143800.0,193.711,194.0237,193.6915,193.9553,143800.0
2024-06-24 10:30:00,198.51,198.88,198.51,198.68,161020.0,193.9357,194.2972,193.9357,194.1018,161020.0
2024-06-24 10:40:00,198.7,199.1,198.62,198.92,171515.0,194.1214,194.5121,194.0432,194.3363,171515.0
2024-06-24 10:50:00,198.89,198.95,198.73,198.77,115185.0,194.307,194.3656,194.1507,194.1897,115185.0
2024-06-24 11:00:00,198.75,198.81,198.51,198.57,91541.0,194.1702,194.2288,193.9357,193.9944,91541.0
2024-06-24 11:10:00,198.58,198.6,198.18,198.4,73893.0,194.0041,194.0237,193.6133,193.8283,73893.0
2024-06-24 11:20:00,198.4,198.5,198.18,198.38,69616.0,193.8283,193.926,193.6133,193.8087,69616.0
2024-06-24 11:30:00,198.41,198.54,198.01,198.04,58156.0,193.838,193.965,193.4473,193.4766,58156.0
2024-06-24 11:40:00,198.03,198.08,197.91,198.01,47262.0,193.4668,193.5156,193.3496,193.4473,47262.0
2024-06-24 11:50:00,198.02,198.5,197.97,198.38,63123.0,193.457,193.926,193.4082,193.8087,63123.0
2024-06-24 12:00:00,198.37,198.44,198.22,198.31,74322.0,193.799,193.8674,193.6524,193.7403,74322.0
2024-06-24 12:10:00,198.31,198.72,198.24,198.71,66194.0,193.7403,194.1409,193.672,194.1311,66194.0
2024-06-24 12:20:00,198.69,198.7,198.41,198.47,63988.0,194.1116,194.1214,193.838,193.8967,63988.0
2024-06-24 12:30:00,198.47,198.61,198.36,198.38,76279.0,193.8967,194.0334,193.7892,193.8087,76279.0
2024-06-24 12:40:00,198.37,198.61,198.15,198.44,142919.0,193.799,194.0334,193.584,193.8674,142919.0
2024-06-24 12:50:00,198.46,198.64,198.38,198.51,63402.0,193.8869,194.0627,193.8087,193.9357,63402.0
2024-06-24 13:00:00,198.49,198.54,198.06,198.21,68987.0,193.9162,193.965,193.4961,193.6427,68987.0
2024-06-24 13:10:00,198.22,198.33,198.16,198.3,72976.0,193.6524,193.7599,193.5938,193.7306,72976.0
2024-06-24 13:20:00,198.31,198.56,198.28,198.47,60083.0,193.7403,193.9846,193.711,193.8967,60083.0
2024-06-24 13:30:00,198.47,198.49,198.2,198.49,58373.0,193.8967,193.9162,193.6329,193.9162,58373.0
2024-06-24 13:40:00,198.49,198.5,198.01,198.08,97636.0,193.9162,193.926,193.4473,193.5156,97636.0
2024-06-24 13:50:00,198.08,198.35,198.02,198.28,62036.0,193.5156,193.7794,193.457,193.711,62036.0
2024-06-24 14:00:00,198.31,198.45,198.2,198.43,63260.0,193.7403,193.8771,193.6329,193.8576,63260.0
2024-06-24 14:10:00,198.41,198.43,198.24,198.26,79158.0,193.838,193.8576,193.672,193.6915,79158.0
2024-06-24 14:20:00,198.26,198.35,198.2,198.29,79054.0,193.6915,193.7794,193.6329,193.7208,79054.0
2024-06-24 14:30:00,198.29,198.48,198.29,198.35,81451.0,193.7208,193.9064,193.7208,193.7794,81451.0
2024-06-24 14:40:00,198.35,198.48,198.31,198.43,61787.0,193.7794,193.9064,193.7403,193.8576,61787.0
2024-06-24 14:50:00,198.43,198.47,198.33,198.42,70140.0,193.8576,193.8967,193.7599,193.8478,70140.0
2024-06-24 15:00:00,198.41,199.02,198.35,198.96,375261.0,193.838,194.434,193.7794,194.3754,375261.0
2024-06-24 15:10:00,198.96,198.97,198.54,198.66,117222.0,194.3754,194.3851,193.965,194.0823,117222.0
2024-06-24 15:20:00,198.66,198.81,198.62,198.67,123657.0,194.0823,194.2288,194.0432,194.0921,123657.0
2024-06-24 15:30:00,198.67,198.91,198.64,198.84,158821.0,194.0921,194.3265,194.0627,194.2581,158821.0
2024-06-24 15:40:00,198.84,199.23,198.81,198.97,221014.0,194.2581,194.6391,194.2288,194.3851,221014.0
2024-06-24 15:50:00,198.99,199.16,198.45,198.87,431616.0,194.4047,194.5708,193.8771,194.2874,431616.0
2024-06-25 09:30:00,198.09,199.78,197.83,199.66,325314.0,193.5254,195.1765,193.2714,195.0592,325314.0
2024-06-25 09:40:00,199.66,200.07,199.28,199.55,217726.0,195.0592,195.4598,194.688,194.9518,217726.0
2024-06-25 09:50:00,199.55,199.84,199.29,199.65,133976.0,194.9518,195.2351,194.6978,195.0495,133976.0
2024-06-25 10:00:00,199.64,199.83,199.0,199.0,132116.0,195.0397,195.2253,194.4144,194.4144,132116.0
2024-06-25 10:10:00,199.02,199.51,199.01,199.33,78878.0,194.434,194.9127,194.4242,194.7368,78878.0
2024-06-25 10:20:00,199.31,199.48,199.21,199.33,96841.0,194.7173,194.8834,194.6196,194.7368,96841.0
2024-06-25 10:30:00,199.34,199.38,198.81,199.04,105542.0,194.7466,194.7857,194.2288,194.4535,105542.0
2024-06-25 10:40:00,199.04,199.13,198.89,199.09,100826.0,194.4535,194.5415,194.307,194.5024,100826.0
2024-06-25 10:50:00,199.09,199.66,199.04,199.65,79273.0,194.5024,195.0592,194.4535,195.0495,79273.0
2024-06-25 11:00:00,199.63,199.63,199.02,199.02,148372.0,195.0299,195.0299,194.434,194.434,148372.0
2024-06-25 11:10:00,199.01,199.11,198.89,199.0,56054.0,194.4242,194.5219,194.307,194.4144,56054.0
2024-06-25 11:20:00,199.02,199.09,198.62,198.69,83829.0,194.434,194.5024,194.0432,194.1116,83829.0
2024-06-25 11:30:00,198.69,198.83,198.65,198.67,52507.0,194.1116,194.2484,194.0725,194.0921,52507.0
2024-06-25 11:40:00,198.67,198.71,198.46,198.49,69501.0,194.0921,194.1311,193.8869,193.9162,69501.0
2024-06-25 11:50:00,198.48,198.5,198.26,198.27,90635.0,193.9064,193.926,193.6915,193.7013,90635.0
2024-06-25 12:00:00,198.27,198.38,198.06,198.37,81508.0,193.7013,193.8087,193.4961,193.799,81508.0
2024-06-25 12:10:00,198.4,198.47,198.18,198.25,57152.0,193.8283,193.8967,193.6133,193.6817,57152.0
2024-06-25 12:20:00,198.25,198.26,198.05,198.06,63212.0,193.6817,193.6915,193.4863,193.4961,63212.0
2024-06-25 12:30:00,198.05,198.09,197.75,198.07,104168.0,193.4863,193.5254,193.1933,193.5059,104168.0
2024-06-25 12:40:00,198.08,198.25,197.88,198.21,66114.0,193.5156,193.6817,193.3203,193.6427,66114.0
2024-06-25 12:50:00,198.21,198.62,198.15,198.59,46536.0,193.6427,194.0432,193.584,194.0139,46536.0
2024-06-25 13:00:00,198.61,198.84,198.42,198.84,60199.0,194.0334,194.2581,193.8478,194.2581,60199.0
2024-06-25 13:10:00,198.82,199.08,198.78,198.98,96897.0,194.2386,194.4926,194.1995,194.3949,96897.0
2024-06-25 13:20:00,199.0,199.07,198.91,198.94,43154.0,194.4144,194.4828,194.3265,194.3558,43154.0
2024-06-25 13:30:00,198.94,199.14,198.87,198.9,48430.0,194.3558,194.5512,194.2874,194.3168,48430.0
2024-06-25 13:40:00,198.91,198.97,198.81,198.83,67349.0,194.3265,194.3851,194.2288,194.2484,67349.0
2024-06-25 13:50:00,198.84,198.84,198.5,198.5,36528.0,194.2581,194.2581,193.926,193.926,36528.0
2024-06-25 14:00:00,198.5,198.63,198.45,198.53,73577.0,193.926,194.053,193.8771,193.9553,73577.0
2024-06-25 14:10:00,198.58,198.66,198.37,198.45,51298.0,194.0041,194.0823,193.799,193.8771,51298.0
2024-06-25 14:20:00,198.46,198.71,198.41,198.7,50065.0,193.8869,194.1311,193.838,194.1214,50065.0
2024-06-25 14:30:00,198.69,198.92,198.57,198.6,83377.0,194.1116,194.3363,193.9944,194.0237,83377.0
2024-06-25 14:40:00,198.6,198.65,198.4,198.63,59666.0,194.0237,194.0725,193.8283,194.053,59666.0
2024-06-25 14:50:00,198.65,198.68,198.36,198.51,84839.0,194.0725,194.1018,193.7892,193.9357,84839.0
2024-06-25 15:00:00,198.51,198.58,198.36,198.51,75291.0,193.9357,194.0041,193.7892,193.9357,75291.0
2024-06-25 15:10:00,198.48,198.49,198.22,198.25,93206.0,193.9064,193.9162,193.6524,193.6817,93206.0
2024-06-25 15:20:00,198.24,198.37,198.15,198.32,70592.0,193.672,193.799,193.584,193.7501,70592.0
2024-06-25 15:30:00,198.3,198.32,198.16,198.3,100265.0,193.7306,193.7501,193.5938,193.7306,100265.0
2024-06-25 15:40:00,198.3,198.3,197.74,197.88,99384.0,193.7306,193.7306,193.1835,193.3203,99384.0
2024-06-25 15:50:00,197.89,198.23,197.79,198.09,326905.0,193.33,193.6622,193.2323,193.5254,326905.0
2024-06-26 09:30:00,197.45,197.94,196.75,197.44,265606.0,192.9002,193.3789,192.2163,192.8904,265606.0
2024-06-26 09:40:00,197.4,197.61,196.55,196.76,108987.0,192.8513,193.0565,192.0209,192.2261,108987.0
2024-06-26 09:50:00,196.78,196.87,196.32,196.44,153778.0,192.2456,192.3335,191.7962,191.9134,153778.0
2024-06-26 10:00:00,196.45,196.72,196.27,196.41,101835.0,191.9232,192.187,191.7474,191.8841,101835.0
2024-06-26 10:10:00,196.41,196.8,196.35,196.8,113303.0,191.8841,192.2651,191.8255,192.2651,113303.0
2024-06-26 10:20:00,196.85,196.97,196.52,196.72,70313.0,192.314,192.4312,191.9916,192.187,70313.0
2024-06-26 10:30:00,196.69,196.87,196.36,196.52,82928.0,192.1577,192.3335,191.8353,191.9916,82928.0
2024-06-26 10:40:00,196.53,196.68,196.4,196.56,96153.0,192.0014,192.1479,191.8744,192.0307,96153.0
2024-06-26 10:50:00,196.56,197.0,196.56,196.91,91355.0,192.0307,192.4605,192.0307,192.3726,91355.0
2024-06-26 11:00:00,196.92,197.1,196.8,196.9,85513.0,192.3824,192.5582,192.2651,192.3628,85513.0
2024-06-26 11:10:00,196.9,196.97,196.69,196.91,63775.0,192.3628,192.4312,192.1577,192.3726,63775.0
2024-06-26 11:20:00,196.9,196.96,196.71,196.82,67384.0,192.3628,192.4215,192.1772,192.2847,67384.0
2024-06-26 11:30:00,196.83,197.0,196.75,196.76,48204.0,192.2945,192.4605,192.2163,192.2261,48204.0
2024-06-26 11:40:00,196.75,196.82,196.49,196.59,79809.0,192.2163,192.2847,191.9623,192.06,79809.0
2024-06-26 11:50:00,196.59,196.8,196.55,196.75,48978.0,192.06,192.2651,192.0209,192.2163,48978.0
2024-06-26 12:00:00,196.75,196.94,196.69,196.87,47682.0,192.2163,192.4019,192.1577,192.3335,47682.0
2024-06-26 12:10:00,196.87,197.13,196.79,197.07,57788.0,192.3335,192.5875,192.2554,192.5289,57788.0
2024-06-26 12:20:00,197.11,197.23,196.92,197.23,45112.0,192.568,192.6852,192.3824,192.6852,45112.0
2024-06-26 12:30:00,197.23,197.29,197.06,197.22,52753.0,192.6852,192.7439,192.5192,192.6755,52753.0
2024-06-26 12:40:00,197.21,197.3,197.09,197.09,56194.0,192.6657,192.7536,192.5485,192.5485,56194.0
2024-06-26 12:50:00,197.1,197.11,196.95,197.03,42953.0,192.5582,192.568,192.4117,192.4898,42953.0
2024-06-26 13:00:00,197.02,197.15,196.98,197.07,34449.0,192.4801,192.6071,192.441,192.5289,34449.0
2024-06-26 13:10:00,197.06,197.16,196.98,197.07,48983.0,192.5192,192.6168,192.441,192.5289,48983.0
2024-06-26 13:20:00,197.01,197.11,196.89,197.02,43440.0,192.4703,192.568,192.3531,192.4801,43440.0
2024-06-26 13:30:00,197.02,197.07,196.94,196.99,42818.0,192.4801,192.5289,192.4019,192.4508,42818.0
2024-06-26 13:40:00,196.99,197.03,196.71,196.8,54020.0,192.4508,192.4898,192.1772,192.2651,54020.0
2024-06-26 13:50:00,196.8,196.88,196.64,196.81,53158.0,192.2651,192.3433,192.1088,192.2749,53158.0
2024-06-26 14:00:00,196.83,196.93,196.72,196.8,66296.0,192.2945,192.3921,192.187,192.2651,66296.0
2024-06-26 14:10:00,196.81,196.97,196.78,196.92,61400.0,192.2749,192.4312,192.2456,192.3824,61400.0
2024-06-26 14:20:00,196.92,197.03,196.86,196.9,59308.0,192.3824,192.4898,192.3238,192.3628,59308.0
2024-06-26 14:30:00,196.9,197.09,196.89,197.09,52680.0,192.3628,192.5485,192.3531,192.5485,52680.0
2024-06-26 14:40:00,197.08,197.49,197.08,197.49,91004.0,192.5387,192.9392,192.5387,192.9392,91004.0
2024-06-26 14:50:00,197.48,197.67,197.43,197.49,73969.0,192.9295,193.1151,192.8806,192.9392,73969.0
2024-06-26 15:00:00,197.5,197.54,197.46,197.49,52170.0,192.949,192.9881,192.9099,192.9392,52170.0
2024-06-26 15:10:00,197.49,197.61,197.43,197.49,84591.0,192.9392,193.0565,192.8806,192.9392,84591.0
2024-06-26 15:20:00,197.49,197.61,197.45,197.59,67583.0,192.9392,193.0565,192.9002,193.0369,67583.0
2024-06-26 15:30:00,197.59,197.63,197.5,197.51,95832.0,193.0369,193.076,192.949,192.9588,95832.0
2024-06-26 15:40:00,197.52,197.55,197.09,197.12,124645.0,192.9686,192.9979,192.5485,192.5778,124645.0
2024-06-26 15:50:00,197.13,197.83,197.13,197.41,448578.0,192.5875,193.2714,192.5875,192.8611,448578.0
2024-06-27 09:30:00,197.44,198.18,196.9,197.89,356868.0,192.8904,193.6133,192.3628,193.33,356868.0
2024-06-27 09:40:00,197.83,198.65,197.6,198.64,228914.0,193.2714,194.0725,193.0467,194.0627,228914.0
2024-06-27 09:50:00,198.62,198.88,198.52,198.81,171778.0,194.0432,194.2972,193.9455,194.2288,171778.0
2024-06-27 10:00:00,198.78,199.09,198.6,198.97,143803.0,194.1995,194.5024,194.0237,194.3851,143803.0
2024-06-27 10:10:00,198.98,199.14,198.67,199.12,125366.0,194.3949,194.5512,194.0921,194.5317,125366.0
2024-06-27 10:20:00,199.14,199.33,198.97,199.2,122363.0,194.5512,194.7368,194.3851,194.6098,122363.0
2024-06-27 10:30:00,199.21,199.54,199.13,199.48,156246.0,194.6196,194.942,194.5415,194.8834,156246.0
2024-06-27 10:40:00,199.48,199.67,199.37,199.56,178356.0,194.8834,195.069,194.7759,194.9615,178356.0
2024-06-27 10:50:00,199.54,199.67,198.95,198.96,94500.0,194.942,195.069,194.3656,194.3754,94500.0
2024-06-27 11:00:00,198.91,199.08,198.77,198.82,150527.0,194.3265,194.4926,194.1897,194.2386,150527.0
2024-06-27 11:10:00,198.83,199.31,198.77,199.31,71282.0,194.2484,194.7173,194.1897,194.7173,71282.0
2024-06-27 11:20:00,199.3,199.58,199.17,199.42,75221.0,194.7075,194.9811,194.5805,194.8248,75221.0
2024-06-27 11:30:00,199.42,199.79,199.41,199.56,87545.0,194.8248,195.1862,194.815,194.9615,87545.0
2024-06-27 11:40:00,199.55,199.84,199.5,199.82,76565.0,194.9518,195.2351,194.9029,195.2156,76565.0
2024-06-27 11:50:00,199.82,199.86,199.67,199.69,74632.0,195.2156,195.2546,195.069,195.0885,74632.0
2024-06-27 12:00:00,199.68,199.7,199.24,199.25,74088.0,195.0788,195.0983,194.6489,194.6587,74088.0
2024-06-27 12:10:00,199.23,199.27,199.01,199.11,47371.0,194.6391,194.6782,194.4242,194.5219,47371.0
2024-06-27 12:20:00,199.13,199.4,199.12,199.24,61811.0,194.5415,194.8052,194.5317,194.6489,61811.0
2024-06-27 12:30:00,199.25,199.27,198.89,198.91,36079.0,194.6587,194.6782,194.307,194.3265,36079.0
2024-06-27 12:40:00,198.93,199.06,198.89,198.93,49002.0,194.3461,194.4731,194.307,194.3461,49002.0
2024-06-27 12:50:00,198.95,199.09,198.94,199.0,46785.0,194.3656,194.5024,194.3558,194.4144,46785.0
2024-06-27 13:00:00,199.0,199.39,198.99,199.24,112673.0,194.4144,194.7955,194.4047,194.6489,112673.0
2024-06-27 13:10:00,199.24,199.32,199.18,199.23,41632.0,194.6489,194.7271,194.5903,194.6391,41632.0
2024-06-27 13:20:00,199.22,199.46,199.22,199.41,39680.0,194.6294,194.8638,194.6294,194.815,39680.0
2024-06-27 13:30:00,199.42,199.46,199.1,199.15,49463.0,194.8248,194.8638,194.5121,194.561,49463.0
2024-06-27 13:40:00,199.15,199.16,198.98,199.02,38656.0,194.561,194.5708,194.3949,194.434,38656.0
2024-06-27 13:50:00,199.01,199.02,198.86,199.01,43007.0,194.4242,194.434,194.2777,194.4242,43007.0
2024-06-27 14:00:00,199.0,199.0,198.66,198.75,67248.0,194.4144,194.4144,194.0823,194.1702,67248.0
2024-06-27 14:10:00,198.75,198.75,198.38,198.45,41585.0,194.1702,194.1702,193.8087,193.8771,41585.0
2024-06-27 14:20:00,198.45,198.49,198.13,198.16,67488.0,193.8771,193.9162,193.5645,193.5938,67488.0
2024-06-27 14:30:00,198.17,198.28,198.02,198.19,92096.0,193.6036,193.711,193.457,193.6231,92096.0
2024-06-27 14:40:00,198.19,198.44,198.14,198.44,68460.0,193.6231,193.8674,193.5743,193.8674,68460.0
2024-06-27 14:50:00,198.45,198.57,198.36,198.55,67028.0,193.8771,193.9944,193.7892,193.9748,67028.0
2024-06-27 15:00:00,198.56,198.73,198.56,198.59,53559.0,193.9846,194.1507,193.9846,194.0139,53559.0
2024-06-27 15:10:00,198.63,198.74,198.57,198.67,63572.0,194.053,194.1604,193.9944,194.0921,63572.0
2024-06-27 15:20:00,198.69,198.88,198.68,198.87,76878.0,194.1116,194.2972,194.1018,194.2874,76878.0
2024-06-27 15:30:00,198.87,198.98,198.74,198.9,94807.0,194.2874,194.3949,194.1604,194.3168,94807.0
2024-06-27 15:40:00,198.89,199.2,198.84,199.19,121608.0,194.307,194.6098,194.2581,194.6001,121608.0
2024-06-27 15:50:00,199.2,199.4,199.03,199.2,374095.0,194.6098,194.8052,194.4438,194.6098,374095.0
2024-06-28 09:30:00,200.01,200.76,199.3,200.31,376195.0,195.4012,196.1339,194.7075,195.6943,376195.0
2024-06-28 09:40:00,200.33,200.74,199.4,199.79,190854.0,195.7138,196.1144,194.8052,195.1862,190854.0
2024-06-28 09:50:00,199.79,200.21,199.7,199.98,123601.0,195.1862,195.5966,195.0983,195.3719,123601.0
2024-06-28 10:00:00,200.02,200.64,199.95,200.48,221595.0,195.4109,196.0167,195.3426,195.8603,221595.0
2024-06-28 10:10:00,200.5,200.82,200.35,200.77,138549.0,195.8799,196.1925,195.7333,196.1437,138549.0
2024-06-28 10:20:00,200.75,201.73,200.57,201.3,231742.0,196.1241,197.0815,195.9483,196.6614,231742.0
2024-06-28 10:30:00,201.29,202.17,201.29,202.14,214208.0,196.6517,197.5114,196.6517,197.4821,214208.0
2024-06-28 10:40:00,202.14,202.21,201.72,201.99,172971.0,197.4821,197.5505,197.0718,197.3355,172971.0
2024-06-28 10:50:00,201.98,202.31,201.9,201.94,122219.0,197.3258,197.6482,197.2476,197.2867,122219.0
2024-06-28 11:00:00,201.92,201.92,201.28,201.53,167228.0,197.2672,197.2672,196.6419,196.8861,167228.0
2024-06-28 11:10:00,201.52,201.99,201.49,201.92,97819.0,196.8764,197.3355,196.8471,197.2672,97819.0
2024-06-28 11:20:00,201.9,202.04,201.51,201.71,116421.0,197.2476,197.3844,196.8666,197.062,116421.0
2024-06-28 11:30:00,201.68,202.25,201.64,202.24,153925.0,197.0327,197.5896,196.9936,197.5798,153925.0
2024-06-28 11:40:00,202.23,202.29,201.56,201.59,115367.0,197.57,197.6286,196.9155,196.9448,115367.0
2024-06-28 11:50:00,201.62,201.67,201.34,201.48,86884.0,196.9741,197.0229,196.7005,196.8373,86884.0
2024-06-28 12:00:00,201.48,201.59,201.12,201.16,70309.0,196.8373,196.9448,196.4856,196.5247,70309.0
2024-06-28 12:10:00,201.15,201.24,200.99,201.13,119372.0,196.5149,196.6028,196.3586,196.4954,119372.0
2024-06-28 12:20:00,201.15,201.77,201.14,201.69,89355.0,196.5149,197.1206,196.5051,197.0425,89355.0
2024-06-28 12:30:00,201.68,202.07,201.59,201.95,108862.0,197.0327,197.4137,196.9448,197.2965,108862.0
2024-06-28 12:40:00,201.95,202.04,201.52,201.55,94261.0,197.2965,197.3844,196.8764,196.9057,94261.0
2024-06-28 12:50:00,201.56,201.63,201.28,201.4,60329.0,196.9155,196.9838,196.6419,196.7591,60329.0
2024-06-28 13:00:00,201.38,201.66,201.35,201.66,62275.0,196.7396,197.0132,196.7103,197.0132,62275.0
2024-06-28 13:10:00,201.65,201.87,201.41,201.78,61892.0,197.0034,197.2183,196.7689,197.1304,61892.0
2024-06-28 13:20:00,201.75,201.82,201.51,201.51,34370.0,197.1011,197.1695,196.8666,196.8666,34370.0
2024-06-28 13:30:00,201.51,201.7,201.46,201.65,66299.0,196.8666,197.0522,196.8178,197.0034,66299.0
2024-06-28 13:40:00,201.64,201.78,201.57,201.7,48550.0,196.9936,197.1304,196.9252,197.0522,48550.0
2024-06-28 13:50:00,201.71,201.75,201.55,201.62,49002.0,197.062,197.1011,196.9057,196.9741,49002.0
2024-06-28 14:00:00,201.61,201.94,201.57,201.89,69423.0,196.9643,197.2867,196.9252,197.2379,69423.0
2024-06-28 14:10:00,201.89,202.04,201.84,201.97,65156.0,197.2379,197.3844,197.189,197.316,65156.0
2024-06-28 14:20:00,201.96,202.05,201.84,201.88,78555.0,197.3062,197.3942,197.189,197.2281,78555.0
2024-06-28 14:30:00,201.87,201.9,201.67,201.85,57292.0,197.2183,197.2476,197.0229,197.1988,57292.0
2024-06-28 14:40:00,201.85,201.97,201.82,201.86,72533.0,197.1988,197.316,197.1695,197.2085,72533.0
2024-06-28 14:50:00,201.87,202.1,201.85,202.03,83564.0,197.2183,197.443,197.1988,197.3746,83564.0
2024-06-28 15:00:00,202.03,202.03,201.63,201.82,108648.0,197.3746,197.3746,196.9838,197.1695,108648.0
2024-06-28 15:10:00,201.81,201.85,201.73,201.82,89597.0,197.1597,197.1988,197.0815,197.1695,89597.0
2024-06-28 15:20:00,201.82,202.14,201.82,202.14,99314.0,197.1695,197.4821,197.1695,197.4821,99314.0
2024-06-28 15:30:00,202.15,202.26,201.73,202.21,203399.0,197.4919,197.5993,197.0815,197.5505,203399.0
2024-06-28 15:40:00,202.2,202.46,202.09,202.26,244779.0,197.5407,197.7947,197.4332,197.5993,244779.0
2024-06-28 15:50:00,202.22,202.6,201.96,202.32,723650.0,197.5602,197.9315,197.3062,197.6579,723650.0
2024-07-01 09:30:00,202.84,205.06,202.66,204.89,551670.0,198.166,200.3348,197.9901,200.1687,551670.0
2024-07-01 09:40:00,204.87,206.4,204.87,206.37,352026.0,200.1492,201.6439,200.1492,201.6146,352026.0
2024-07-01 09:50:00,206.35,207.09,205.91,206.29,340871.0,201.5951,202.318,201.1652,201.5365,340871.0
2024-07-01 10:00:00,206.3,206.95,206.2,206.85,188469.0,201.5462,202.1813,201.4485,202.0836,188469.0
2024-07-01 10:10:00,206.86,206.91,205.87,206.22,231497.0,202.0933,202.1422,201.1261,201.4681,231497.0
2024-07-01 10:20:00,206.22,206.24,205.27,205.58,178137.0,201.4681,201.4876,200.54,200.8428,178137.0
2024-07-01 10:30:00,205.6,205.71,205.04,205.14,129595.0,200.8624,200.9698,200.3153,200.413,129595.0
2024-07-01 10:40:00,205.14,205.32,204.74,204.89,111431.0,200.413,200.5888,200.0222,200.1687,111431.0
2024-07-01 10:50:00,204.89,204.96,204.48,204.51,134627.0,200.1687,200.2371,199.7682,199.7975,134627.0
2024-07-01 11:00:00,204.49,205.1,204.3,205.06,103694.0,199.7779,200.3739,199.5923,200.3348,103694.0
2024-07-01 11:10:00,205.05,205.06,204.65,204.81,92261.0,200.325,200.3348,199.9343,200.0906,92261.0
2024-07-01 11:20:00,204.79,205.7,204.74,205.65,96684.0,200.071,200.9601,200.0222,200.9112,96684.0
2024-07-01 11:30:00,205.66,206.08,205.66,205.96,156651.0,200.921,201.3313,200.921,201.2141,156651.0
2024-07-01 11:40:00,205.96,206.13,205.8,206.03,110025.0,201.2141,201.3802,201.0578,201.2825,110025.0
2024-07-01 11:50:00,206.01,206.1,205.85,205.9,94362.0,201.2629,201.3508,201.1066,201.1555,94362.0
2024-07-01 12:00:00,205.91,205.91,205.56,205.82,85161.0,201.1652,201.1652,200.8233,201.0773,85161.0
2024-07-01 12:10:00,205.81,206.24,205.73,206.24,78527.0,201.0675,201.4876,200.9894,201.4876,78527.0
2024-07-01 12:20:00,206.22,206.55,206.22,206.53,60722.0,201.4681,201.7905,201.4681,201.7709,60722.0
2024-07-01 12:30:00,206.53,206.63,206.06,206.08,125606.0,201.7709,201.8686,201.3118,201.3313,125606.0
2024-07-01 12:40:00,206.09,206.26,205.95,206.04,80068.0,201.3411,201.5072,201.2043,201.2922,80068.0
2024-07-01 12:50:00,206.04,206.04,205.74,205.92,51392.0,201.2922,201.2922,200.9991,201.175,51392.0
2024-07-01 13:00:00,205.93,206.08,205.82,206.0,54419.0,201.1848,201.3313,201.0773,201.2531,54419.0
2024-07-01 13:10:00,206.01,206.09,205.97,206.06,48162.0,201.2629,201.3411,201.2238,201.3118,48162.0
2024-07-01 13:20:00,206.08,206.35,206.04,206.28,72870.0,201.3313,201.5951,201.2922,201.5267,72870.0
2024-07-01 13:30:00,206.27,206.69,206.25,206.63,112283.0,201.5169,201.9272,201.4974,201.8686,112283.0
2024-07-01 13:40:00,206.62,206.68,206.35,206.41,142550.0,201.8589,201.9175,201.5951,201.6537,142550.0
2024-07-01 13:50:00,206.4,206.63,206.38,206.57,113524.0,201.6439,201.8686,201.6244,201.81,113524.0
2024-07-01 14:00:00,206.58,206.75,206.49,206.67,79509.0,201.8198,201.9859,201.7319,201.9077,79509.0
2024-07-01 14:10:00,206.68,206.68,206.4,206.49,63891.0,201.9175,201.9175,201.6439,201.7319,63891.0
2024-07-01 14:20:00,206.49,206.58,206.35,206.35,51716.0,201.7319,201.8198,201.5951,201.5951,51716.0
2024-07-01 14:30:00,206.34,206.44,206.23,206.44,85424.0,201.5853,201.683,201.4778,201.683,85424.0
2024-07-01 14:40:00,206.44,206.56,206.37,206.54,104465.0,201.683,201.8002,201.6146,201.7807,104465.0
2024-07-01 14:50:00,206.59,206.67,206.38,206.42,62913.0,201.8296,201.9077,201.6244,201.6635,62913.0
2024-07-01 15:00:00,206.41,206.58,206.26,206.47,76256.0,201.6537,201.8198,201.5072,201.7123,76256.0
2024-07-01 15:10:00,206.47,206.49,206.36,206.45,71612.0,201.7123,201.7319,201.6049,201.6928,71612.0
2024-07-01 15:20:00,206.45,206.45,205.68,205.85,101192.0,201.6928,201.6928,200.9405,201.1066,101192.0
2024-07-01 15:30:00,205.85,206.22,205.83,206.11,176986.0,201.1066,201.4681,201.0871,201.3606,176986.0
2024-07-01 15:40:00,206.12,206.14,205.75,205.81,153717.0,201.3704,201.3899,201.0089,201.0675,153717.0
2024-07-01 15:50:00,205.82,205.97,205.41,205.45,647295.0,201.0773,201.2238,200.6767,200.7158,647295.0
2024-07-02 09:30:00,205.29,206.37,204.77,206.03,285348.0,200.5595,201.6146,200.0515,201.2825,285348.0
2024-07-02 09:40:00,206.05,206.66,205.95,206.34,166073.0,201.302,201.8979,201.2043,201.5853,166073.0
2024-07-02 09:50:00,206.34,206.73,206.34,206.56,109182.0,201.5853,201.9663,201.5853,201.8002,109182.0
2024-07-02 10:00:00,206.61,206.67,206.17,206.2,94499.0,201.8491,201.9077,201.4192,201.4485,94499.0
2024-07-02 10:10:00,206.18,206.51,206.09,206.38,124713.0,201.429,201.7514,201.3411,201.6244,124713.0
2024-07-02 10:20:00,206.36,206.5,206.17,206.46,108900.0,201.6049,201.7416,201.4192,201.7025,108900.0
2024-07-02 10:30:00,206.44,206.45,206.09,206.18,91707.0,201.683,201.6928,201.3411,201.429,91707.0
2024-07-02 10:40:00,206.22,206.25,206.01,206.07,78509.0,201.4681,201.4974,201.2629,201.3215,78509.0
2024-07-02 10:50:00,206.08,206.08,205.48,205.88,121569.0,201.3313,201.3313,200.7451,201.1359,121569.0
2024-07-02 11:00:00,205.89,206.09,205.87,205.93,74094.0,201.1457,201.3411,201.1261,201.1848,74094.0
2024-07-02 11:10:00,205.94,206.2,205.77,206.02,123679.0,201.1945,201.4485,201.0284,201.2727,123679.0
2024-07-02 11:20:00,206.02,206.11,205.85,206.04,83189.0,201.2727,201.3606,201.1066,201.2922,83189.0
2024-07-02 11:30:00,206.04,206.46,205.98,206.37,74288.0,201.2922,201.7025,201.2336,201.6146,74288.0
2024-07-02 11:40:00,206.37,206.46,206.24,206.41,67333.0,201.6146,201.7025,201.4876,201.6537,67333.0
2024-07-02 11:50:00,206.42,206.52,206.31,206.33,96542.0,201.6635,201.7612,201.556,201.5755,96542.0
2024-07-02 12:00:00,206.35,206.41,206.14,206.27,58900.0,201.5951,201.6537,201.3899,201.5169,58900.0
2024-07-02 12:10:00,206.3,206.65,206.23,206.62,77722.0,201.5462,201.8882,201.4778,201.8589,77722.0
2024-07-02 12:20:00,206.61,206.79,206.42,206.67,79953.0,201.8491,202.0249,201.6635,201.9077,79953.0
2024-07-02 12:30:00,206.67,206.74,206.44,206.64,99500.0,201.9077,201.9761,201.683,201.8784,99500.0
2024-07-02 12:40:00,206.65,206.92,206.64,206.78,90660.0,201.8882,202.1519,201.8784,202.0152,90660.0
2024-07-02 12:50:00,206.78,206.88,206.7,206.87,46413.0,202.0152,202.1129,201.937,202.1031,46413.0
2024-07-02 13:00:00,206.86,207.08,206.8,207.06,89086.0,202.0933,202.3083,202.0347,202.2887,89086.0
2024-07-02 13:10:00,207.08,207.15,206.97,207.05,60316.0,202.3083,202.3766,202.2008,202.279,60316.0
2024-07-02 13:20:00,207.05,207.12,206.8,206.91,57420.0,202.279,202.3473,202.0347,202.1422,57420.0
2024-07-02 13:30:00,206.93,207.25,206.92,207.22,101940.0,202.1617,202.4743,202.1519,202.445,101940.0
2024-07-02 13:40:00,207.21,207.38,207.14,207.3,63242.0,202.4353,202.6013,202.3669,202.5232,63242.0
2024-07-02 13:50:00,207.31,207.47,207.21,207.31,61108.0,202.533,202.6893,202.4353,202.533,61108.0
2024-07-02 14:00:00,207.32,207.39,207.21,207.39,59801.0,202.5427,202.6111,202.4353,202.6111,59801.0
2024-07-02 14:10:00,207.37,207.49,207.37,207.41,67163.0,202.5916,202.7088,202.5916,202.6307,67163.0
2024-07-02 14:20:00,207.41,207.46,207.31,207.33,56323.0,202.6307,202.6795,202.533,202.5525,56323.0
2024-07-02 14:30:00,207.34,207.56,207.31,207.52,87392.0,202.5623,202.7772,202.533,202.7381,87392.0
2024-07-02 14:40:00,207.53,207.67,207.47,207.48,154399.0,202.7479,202.8847,202.6893,202.699,154399.0
2024-07-02 14:50:00,207.46,207.71,207.46,207.64,93160.0,202.6795,202.9237,202.6795,202.8554,93160.0
2024-07-02 15:00:00,207.63,207.8,207.47,207.57,76027.0,202.8456,203.0117,202.6893,202.787,76027.0
2024-07-02 15:10:00,207.58,208.14,207.55,208.06,118409.0,202.7967,203.3438,202.7674,203.2657,118409.0
2024-07-02 15:20:00,208.08,208.36,208.0,208.32,119611.0,203.2852,203.5588,203.2071,203.5197,119611.0
2024-07-02 15:30:00,208.31,208.56,208.27,208.43,179142.0,203.5099,203.7542,203.4708,203.6272,179142.0
2024-07-02 15:40:00,208.45,208.79,208.4,208.55,187084.0,203.6467,203.9789,203.5978,203.7444,187084.0
2024-07-02 15:50:00,208.55,208.86,208.38,208.86,358736.0,203.7444,204.0472,203.5783,204.0472,358736.0
2024-07-03 09:30:00,209.55,210.38,209.04,209.38,353256.0,204.7213,205.5322,204.2231,204.5553,353256.0
2024-07-03 09:40:00,209.4,209.57,208.67,209.02,134308.0,204.5748,204.7409,203.8616,204.2036,134308.0
2024-07-03 09:50:00,209.0,209.06,208.18,208.39,148425.0,204.184,204.2426,203.3829,203.5881,148425.0
2024-07-03 10:00:00,208.41,209.4,208.15,209.33,116923.0,203.6076,204.5748,203.3536,204.5064,116923.0
2024-07-03 10:10:00,209.35,209.36,208.58,208.59,113463.0,204.526,204.5357,203.7737,203.7835,113463.0
2024-07-03 10:20:00,208.57,209.11,208.56,208.8,85801.0,203.7639,204.2915,203.7542,203.9886,85801.0
2024-07-03 10:30:00,208.76,208.83,208.31,208.38,157793.0,203.9495,204.0179,203.5099,203.5783,157793.0
2024-07-03 10:40:00,208.38,208.38,207.65,207.89,191653.0,203.5783,203.5783,202.8651,203.0996,191653.0
2024-07-03 10:50:00,207.92,208.42,207.86,208.39,149727.0,203.1289,203.6174,203.0703,203.5881,149727.0
2024-07-03 11:00:00,208.39,208.49,208.22,208.36,108672.0,203.5881,203.6858,203.422,203.5588,108672.0
2024-07-03 11:10:00,208.36,208.4,207.87,207.99,103828.0,203.5588,203.5978,203.0801,203.1973,103828.0
2024-07-03 11:20:00,208.0,208.25,207.94,207.94,82554.0,203.2071,203.4513,203.1484,203.1484,82554.0
2024-07-03 11:30:00,207.94,208.18,207.92,208.13,73629.0,203.1484,203.3829,203.1289,203.3341,73629.0
2024-07-03 11:40:00,208.12,208.34,207.93,207.99,79410.0,203.3243,203.5392,203.1387,203.1973,79410.0
2024-07-03 11:50:00,207.99,208.12,207.9,208.07,108077.0,203.1973,203.3243,203.1094,203.2754,108077.0
2024-07-03 12:00:00,208.05,208.09,207.91,208.03,120005.0,203.2559,203.295,203.1191,203.2364,120005.0
2024-07-03 12:10:00,208.03,208.4,207.8,208.35,101256.0,203.2364,203.5978,203.0117,203.549,101256.0
2024-07-03 12:20:00,208.39,208.44,208.19,208.23,116199.0,203.5881,203.6369,203.3927,203.4318,116199.0
2024-07-03 12:30:00,208.21,208.41,208.06,208.35,115968.0,203.4122,203.6076,203.2657,203.549,115968.0
2024-07-03 12:40:00,208.37,208.48,207.97,208.11,202215.0,203.5685,203.676,203.1778,203.3145,202215.0
2024-07-03 12:50:00,208.09,208.65,208.08,208.3,483709.0,203.295,203.8421,203.2852,203.5001,483709.0
2024-07-05 09:30:00,206.99,207.37,206.02,206.65,337144.0,203.3559,203.7292,202.4029,203.0219,337144.0
2024-07-05 09:40:00,206.68,207.07,206.2,206.27,131090.0,203.0513,203.4345,202.5798,202.6485,131090.0
2024-07-05 09:50:00,206.27,206.59,206.0,206.25,124484.0,202.6485,202.9629,202.3833,202.6289,124484.0
2024-07-05 10:00:00,206.24,206.41,205.1,205.34,203996.0,202.6191,202.7861,201.4991,201.7349,203996.0
2024-07-05 10:10:00,205.33,205.59,205.05,205.12,113396.0,201.725,201.9805,201.45,201.5187,113396.0
2024-07-05 10:20:00,205.12,205.53,205.08,205.42,97700.0,201.5187,201.9215,201.4794,201.8135,97700.0
2024-07-05 10:30:00,205.38,205.92,205.38,205.73,131235.0,201.7742,202.3047,201.7742,202.118,131235.0
2024-07-05 10:40:00,205.72,205.9,205.57,205.84,95786.0,202.1082,202.285,201.9608,202.2261,95786.0
2024-07-05 10:50:00,205.84,205.97,205.64,205.68,109362.0,202.2261,202.3538,202.0296,202.0689,109362.0
2024-07-05 11:00:00,205.71,205.76,205.13,205.21,112981.0,202.0984,202.1475,201.5286,201.6072,112981.0
2024-07-05 11:10:00,205.24,205.34,204.87,204.97,116094.0,201.6366,201.7349,201.2731,201.3714,116094.0
2024-07-05 11:20:00,204.97,205.04,204.78,204.85,112744.0,201.3714,201.4401,201.1847,201.2535,112744.0
2024-07-05 11:30:00,204.85,205.07,204.78,205.01,93761.0,201.2535,201.4696,201.1847,201.4107,93761.0
2024-07-05 11:40:00,205.01,205.04,204.69,205.02,134354.0,201.4107,201.4401,201.0963,201.4205,134354.0
2024-07-05 11:50:00,205.02,205.18,204.96,205.07,88457.0,201.4205,201.5777,201.3615,201.4696,88457.0
2024-07-05 12:00:00,205.07,205.09,204.79,204.98,97327.0,201.4696,201.4893,201.1945,201.3812,97327.0
2024-07-05 12:10:00,205.0,205.07,204.89,204.91,76608.0,201.4008,201.4696,201.2928,201.3124,76608.0
2024-07-05 12:20:00,204.92,204.99,204.62,204.69,84436.0,201.3222,201.391,201.0275,201.0963,84436.0
2024-07-05 12:30:00,204.68,204.8,204.52,204.8,61999.0,201.0865,201.2044,200.9293,201.2044,61999.0
2024-07-05 12:40:00,204.83,204.83,204.52,204.55,67068.0,201.2338,201.2338,200.9293,200.9587,67068.0
2024-07-05 12:50:00,204.54,204.71,204.53,204.68,67698.0,200.9489,201.1159,200.9391,201.0865,67698.0
2024-07-05 13:00:00,204.68,204.87,204.65,204.87,58318.0,201.0865,201.2731,201.057,201.2731,58318.0
2024-07-05 13:10:00,204.86,204.86,204.59,204.76,59563.0,201.2633,201.2633,200.998,201.1651,59563.0
2024-07-05 13:20:00,204.75,204.82,204.63,204.65,75979.0,201.1552,201.224,201.0373,201.057,75979.0
2024-07-05 13:30:00,204.63,204.9,204.59,204.88,62213.0,201.0373,201.3026,200.998,201.2829,62213.0
2024-07-05 13:40:00,204.9,205.34,204.89,205.34,127447.0,201.3026,201.7349,201.2928,201.7349,127447.0
2024-07-05 13:50:00,205.33,205.59,205.31,205.31,65954.0,201.725,201.9805,201.7054,201.7054,65954.0
2024-07-05 14:00:00,205.33,205.34,205.01,205.03,78904.0,201.725,201.7349,201.4107,201.4303,78904.0
2024-07-05 14:10:00,205.05,205.17,205.01,205.02,58381.0,201.45,201.5679,201.4107,201.4205,58381.0
2024-07-05 14:20:00,205.01,205.11,205.0,205.08,53064.0,201.4107,201.5089,201.4008,201.4794,53064.0
2024-07-05 14:30:00,205.08,205.11,204.98,205.0,51089.0,201.4794,201.5089,201.3812,201.4008,51089.0
2024-07-05 14:40:00,205.01,205.26,204.98,205.25,66659.0,201.4107,201.6563,201.3812,201.6465,66659.0
2024-07-05 14:50:00,205.27,205.34,205.2,205.24,61401.0,201.6661,201.7349,201.5973,201.6366,61401.0
2024-07-05 15:00:00,205.23,205.28,204.93,204.97,94007.0,201.6268,201.6759,201.3321,201.3714,94007.0
2024-07-05 15:10:00,204.99,205.1,204.98,205.03,51310.0,201.391,201.4991,201.3812,201.4303,51310.0
2024-07-05 15:20:00,205.03,205.06,204.93,204.97,69574.0,201.4303,201.4598,201.3321,201.3714,69574.0
2024-07-05 15:30:00,204.95,205.04,204.85,204.88,90221.0,201.3517,201.4401,201.2535,201.2829,90221.0
2024-07-05 15:40:00,204.89,205.08,204.82,204.93,138055.0,201.2928,201.4794,201.224,201.3321,138055.0
2024-07-05 15:50:00,204.94,205.1,204.65,204.82,555755.0,201.3419,201.4991,201.057,201.224,555755.0
2024-07-08 09:30:00,204.98,206.9,204.76,206.62,385908.0,201.3812,203.2675,201.1651,202.9924,385908.0
2024-07-08 09:40:00,206.62,206.75,206.27,206.32,225185.0,202.9924,203.1201,202.6485,202.6977,225185.0
2024-07-08 09:50:00,206.33,206.45,205.76,205.8,213791.0,202.7075,202.8254,202.1475,202.1868,213791.0
2024-07-08 10:00:00,205.81,206.16,205.64,206.02,118560.0,202.1966,202.5405,202.0296,202.4029,118560.0
2024-07-08 10:10:00,206.03,206.05,205.68,205.69,174396.0,202.4128,202.4324,202.0689,202.0787,174396.0
2024-07-08 10:20:00,205.68,205.99,205.62,205.75,72387.0,202.0689,202.3735,202.01,202.1377,72387.0
2024-07-08 10:30:00,205.76,205.9,205.47,205.84,131684.0,202.1475,202.285,201.8626,202.2261,131684.0
2024-07-08 10:40:00,205.83,205.87,205.66,205.78,79022.0,202.2163,202.2556,202.0493,202.1671,79022.0
2024-07-08 10:50:00,205.8,205.82,205.54,205.73,54643.0,202.1868,202.2064,201.9314,202.118,54643.0
2024-07-08 11:00:00,205.72,205.83,205.54,205.55,54609.0,202.1082,202.2163,201.9314,201.9412,54609.0
2024-07-08 11:10:00,205.58,205.61,205.29,205.31,115180.0,201.9707,202.0001,201.6858,201.7054,115180.0
2024-07-08 11:20:00,205.32,205.36,205.21,205.29,84919.0,201.7152,201.7545,201.6072,201.6858,84919.0
2024-07-08 11:30:00,205.29,205.32,204.94,205.05,142355.0,201.6858,201.7152,201.3419,201.45,142355.0
2024-07-08 11:40:00,205.06,205.26,204.98,205.21,92041.0,201.4598,201.6563,201.3812,201.6072,92041.0
2024-07-08 11:50:00,205.21,205.27,205.08,205.18,64986.0,201.6072,201.6661,201.4794,201.5777,64986.0
2024-07-08 12:00:00,205.17,205.17,204.89,205.06,108886.0,201.5679,201.5679,201.2928,201.4598,108886.0
2024-07-08 12:10:00,205.05,205.1,204.88,205.05,57670.0,201.45,201.4991,201.2829,201.45,57670.0
2024-07-08 12:20:00,205.06,205.15,204.99,205.08,64227.0,201.4598,201.5482,201.391,201.4794,64227.0
2024-07-08 12:30:00,205.07,205.33,205.06,205.31,54689.0,201.4696,201.725,201.4598,201.7054,54689.0
2024-07-08 12:40:00,205.3,205.31,204.94,204.99,44364.0,201.6956,201.7054,201.3419,201.391,44364.0
2024-07-08 12:50:00,205.0,205.01,204.82,204.88,53958.0,201.4008,201.4107,201.224,201.2829,53958.0
2024-07-08 13:00:00,204.87,204.91,204.44,204.46,192748.0,201.2731,201.3124,200.8507,200.8703,192748.0
2024-07-08 13:10:00,204.47,204.47,204.15,204.37,117151.0,200.8801,200.8801,200.5658,200.7819,117151.0
2024-07-08 13:20:00,204.36,204.39,203.97,204.01,86797.0,200.7721,200.8016,200.3889,200.4282,86797.0
2024-07-08 13:30:00,204.01,204.43,203.98,204.42,61203.0,200.4282,200.8409,200.3988,200.831,61203.0
2024-07-08 13:40:00,204.42,204.47,204.15,204.33,98568.0,200.831,200.8801,200.5658,200.7426,98568.0
2024-07-08 13:50:00,204.34,204.61,204.31,204.57,51761.0,200.7524,201.0177,200.723,200.9784,51761.0
2024-07-08 14:00:00,204.59,204.88,204.5,204.86,49263.0,200.998,201.2829,200.9096,201.2633,49263.0
2024-07-08 14:10:00,204.86,204.88,204.71,204.77,43428.0,201.2633,201.2829,201.1159,201.1749,43428.0
2024-07-08 14:20:00,204.76,204.85,204.7,204.75,49399.0,201.1651,201.2535,201.1061,201.1552,49399.0
2024-07-08 14:30:00,204.77,204.83,204.7,204.71,43289.0,201.1749,201.2338,201.1061,201.1159,43289.0
2024-07-08 14:40:00,204.71,204.78,204.39,204.54,65347.0,201.1159,201.1847,200.8016,200.9489,65347.0
2024-07-08 14:50:00,204.55,204.64,204.51,204.59,100878.0,200.9587,201.0472,200.9194,200.998,100878.0
2024-07-08 15:00:00,204.6,204.79,204.53,204.7,79167.0,201.0079,201.1945,200.9391,201.1061,79167.0
2024-07-08 15:10:00,204.7,204.76,204.61,204.61,80261.0,201.1061,201.1651,201.0177,201.0177,80261.0
2024-07-08 15:20:00,204.59,204.62,204.48,204.52,165967.0,200.998,201.0275,200.89,200.9293,165967.0
2024-07-08 15:30:00,204.51,204.68,204.48,204.65,100978.0,200.9194,201.0865,200.89,201.057,100978.0
2024-07-08 15:40:00,204.65,204.99,204.64,204.99,127591.0,201.057,201.391,201.0472,201.391,127591.0
2024-07-08 15:50:00,204.99,205.17,204.62,205.09,904818.0,201.391,201.5679,201.0275,201.4893,904818.0
2024-07-09 09:30:00,205.63,206.34,205.45,205.73,285252.0,202.0198,202.7173,201.8429,202.118,285252.0
2024-07-09 09:40:00,205.78,206.57,205.78,206.41,130858.0,202.1671,202.9433,202.1671,202.7861,130858.0
2024-07-09 09:50:00,206.42,206.44,205.91,205.91,79539.0,202.7959,202.8156,202.2949,202.2949,79539.0
2024-07-09 10:00:00,205.92,206.31,205.92,206.0,68225.0,202.3047,202.6878,202.3047,202.3833,68225.0
2024-07-09 10:10:00,206.0,206.07,205.68,205.74,75085.0,202.3833,202.4521,202.0689,202.1279,75085.0
2024-07-09 10:20:00,205.72,205.91,205.62,205.73,75978.0,202.1082,202.2949,202.01,202.118,75978.0
2024-07-09 10:30:00,205.72,205.94,205.63,205.83,118854.0,202.1082,202.3243,202.0198,202.2163,118854.0
2024-07-09 10:40:00,205.83,206.31,205.83,206.29,62330.0,202.2163,202.6878,202.2163,202.6682,62330.0
2024-07-09 10:50:00,206.26,206.4,206.15,206.32,65911.0,202.6387,202.7763,202.5307,202.6977,65911.0
2024-07-09 11:00:00,206.34,207.33,206.26,207.17,209989.0,202.7173,203.6899,202.6387,203.5327,209989.0
2024-07-09 11:10:00,207.18,207.62,207.1,207.43,116186.0,203.5426,203.9748,203.464,203.7882,116186.0
2024-07-09 11:20:00,207.41,207.42,207.13,207.27,71817.0,203.7685,203.7784,203.4934,203.631,71817.0
2024-07-09 11:30:00,207.27,207.86,207.19,207.8,95624.0,203.631,204.2106,203.5524,204.1517,95624.0
2024-07-09 11:40:00,207.82,208.08,207.82,208.03,97212.0,204.1713,204.4268,204.1713,204.3776,97212.0
2024-07-09 11:50:00,208.02,208.37,208.0,208.36,132512.0,204.3678,204.7117,204.3482,204.7019,132512.0
2024-07-09 12:00:00,208.36,208.9,208.33,208.83,146900.0,204.7019,205.2324,204.6724,205.1636,146900.0
2024-07-09 12:10:00,208.84,209.08,208.77,209.03,132307.0,205.1734,205.4092,205.1047,205.3601,132307.0
2024-07-09 12:20:00,209.03,209.4,209.0,209.34,176534.0,205.3601,205.7236,205.3306,205.6646,176534.0
2024-07-09 12:30:00,209.34,209.56,209.23,209.32,149253.0,205.6646,205.8808,205.5566,205.645,149253.0
2024-07-09 12:40:00,209.31,209.76,209.29,209.41,159461.0,205.6352,206.0773,205.6155,205.7334,159461.0
2024-07-09 12:50:00,209.37,209.46,209.09,209.16,108845.0,205.6941,205.7825,205.419,205.4878,108845.0
2024-07-09 13:00:00,209.17,209.67,209.12,209.64,155969.0,205.4976,205.9889,205.4485,205.9594,155969.0
2024-07-09 13:10:00,209.64,209.74,209.17,209.24,148743.0,205.9594,206.0576,205.4976,205.5664,148743.0
2024-07-09 13:20:00,209.24,209.26,209.0,209.13,117675.0,205.5664,205.5861,205.3306,205.4583,117675.0
2024-07-09 13:30:00,209.11,209.27,209.03,209.03,84876.0,205.4387,205.5959,205.3601,205.3601,84876.0
2024-07-09 13:40:00,209.03,209.19,208.91,208.98,73050.0,205.3601,205.5173,205.2422,205.311,73050.0
2024-07-09 13:50:00,208.99,209.04,208.74,208.78,62583.0,205.3208,205.3699,205.0752,205.1145,62583.0
2024-07-09 14:00:00,208.77,208.78,208.28,208.3,143607.0,205.1047,205.1145,204.6233,204.6429,143607.0
2024-07-09 14:10:00,208.3,208.74,208.26,208.68,83309.0,204.6429,205.0752,204.6036,205.0162,83309.0
2024-07-09 14:20:00,208.68,208.77,208.65,208.69,46892.0,205.0162,205.1047,204.9868,205.0261,46892.0
2024-07-09 14:30:00,208.71,208.84,208.6,208.77,77653.0,205.0457,205.1734,204.9376,205.1047,77653.0
2024-07-09 14:40:00,208.76,208.77,208.23,208.28,85513.0,205.0948,205.1047,204.5741,204.6233,85513.0
2024-07-09 14:50:00,208.27,208.27,208.0,208.0,100343.0,204.6134,204.6134,204.3482,204.3482,100343.0
2024-07-09 15:00:00,208.01,208.08,207.68,207.7,128929.0,204.358,204.4268,204.0338,204.0534,128929.0
2024-07-09 15:10:00,207.72,207.75,207.46,207.6,111420.0,204.0731,204.1026,203.8177,203.9552,111420.0
2024-07-09 15:20:00,207.6,208.62,207.6,208.61,152027.0,203.9552,204.9573,203.9552,204.9475,152027.0
2024-07-09 15:30:00,208.61,208.67,208.33,208.4,125667.0,204.9475,205.0064,204.6724,204.7411,125667.0
2024-07-09 15:40:00,208.4,208.43,207.97,208.15,129454.0,204.7411,204.7706,204.3187,204.4955,129454.0
2024-07-09 15:50:00,208.16,208.23,207.53,207.64,430813.0,204.5054,204.5741,203.8864,203.9945,430813.0
2024-07-10 09:30:00,206.14,207.08,205.58,206.86,365369.0,202.5208,203.4443,201.9707,203.2282,365369.0
2024-07-10 09:40:00,206.83,207.04,205.9,206.59,211372.0,203.1987,203.405,202.285,202.9629,211372.0
2024-07-10 09:50:00,206.63,206.88,206.1,206.28,122433.0,203.0022,203.2478,202.4815,202.6584,122433.0
2024-07-10 10:00:00,206.3,207.2,206.25,206.98,134576.0,202.678,203.5622,202.6289,203.3461,134576.0
2024-07-10 10:10:00,206.99,207.02,206.54,206.83,112690.0,203.3559,203.3854,202.9138,203.1987,112690.0
2024-07-10 10:20:00,206.83,207.35,206.7,206.95,98337.0,203.1987,203.7096,203.071,203.3166,98337.0
2024-07-10 10:30:00,207.0,207.07,206.64,206.66,122490.0,203.3657,203.4345,203.012,203.0317,122490.0
2024-07-10 10:40:00,206.65,206.98,206.36,206.38,112720.0,203.0219,203.3461,202.737,202.7566,112720.0
2024-07-10 10:50:00,206.38,207.05,206.3,207.05,79230.0,202.7566,203.4149,202.678,203.4149,79230.0
2024-07-10 11:00:00,207.07,207.7,207.04,207.65,128028.0,203.4345,204.0534,203.405,204.0043,128028.0
2024-07-10 11:10:00,207.63,207.8,207.43,207.78,72845.0,203.9847,204.1517,203.7882,204.132,72845.0
2024-07-10 11:20:00,207.81,207.97,207.55,207.61,105841.0,204.1615,204.3187,203.9061,203.965,105841.0
2024-07-10 11:30:00,207.62,207.75,207.37,207.72,76816.0,203.9748,204.1026,203.7292,204.0731,76816.0
2024-07-10 11:40:00,207.72,207.75,207.47,207.52,53974.0,204.0731,204.1026,203.8275,203.8766,53974.0
2024-07-10 11:50:00,207.53,207.53,207.27,207.35,69461.0,203.8864,203.8864,203.631,203.7096,69461.0
2024-07-10 12:00:00,207.36,207.42,207.17,207.18,85874.0,203.7194,203.7784,203.5327,203.5426,85874.0
2024-07-10 12:10:00,207.17,207.32,207.05,207.31,79854.0,203.5327,203.6801,203.4149,203.6703,79854.0
2024-07-10 12:20:00,207.32,207.49,207.32,207.38,82240.0,203.6801,203.8471,203.6801,203.7391,82240.0
2024-07-10 12:30:00,207.37,207.37,206.94,207.07,59678.0,203.7292,203.7292,203.3068,203.4345,59678.0
2024-07-10 12:40:00,207.08,207.38,207.05,207.3,96758.0,203.4443,203.7391,203.4149,203.6605,96758.0
2024-07-10 12:50:00,207.3,207.37,207.2,207.33,64411.0,203.6605,203.7292,203.5622,203.6899,64411.0
2024-07-10 13:00:00,207.32,207.59,207.25,207.5,49180.0,203.6801,203.9454,203.6113,203.857,49180.0
2024-07-10 13:10:00,207.51,207.55,207.4,207.4,62040.0,203.8668,203.9061,203.7587,203.7587,62040.0
2024-07-10 13:20:00,207.4,207.41,207.21,207.36,42234.0,203.7587,203.7685,203.572,203.7194,42234.0
2024-07-10 13:30:00,207.37,207.56,207.3,207.53,45862.0,203.7292,203.9159,203.6605,203.8864,45862.0
2024-07-10 13:40:00,207.53,207.62,207.4,207.58,53978.0,203.8864,203.9748,203.7587,203.9355,53978.0
2024-07-10 13:50:00,207.59,207.64,207.31,207.36,71706.0,203.9454,203.9945,203.6703,203.7194,71706.0
2024-07-10 14:00:00,207.37,207.49,207.27,207.32,77942.0,203.7292,203.8471,203.631,203.6801,77942.0
2024-07-10 14:10:00,207.34,207.55,207.33,207.39,58951.0,203.6998,203.9061,203.6899,203.7489,58951.0
2024-07-10 14:20:00,207.39,207.57,207.3,207.57,46448.0,203.7489,203.9257,203.6605,203.9257,46448.0
2024-07-10 14:30:00,207.56,207.57,207.42,207.43,76606.0,203.9159,203.9257,203.7784,203.7882,76606.0
2024-07-10 14:40:00,207.42,207.57,207.38,207.44,79037.0,203.7784,203.9257,203.7391,203.798,79037.0
2024-07-10 14:50:00,207.45,207.45,207.28,207.39,61838.0,203.8078,203.8078,203.6408,203.7489,61838.0
2024-07-10 15:00:00,207.39,207.45,207.29,207.43,86263.0,203.7489,203.8078,203.6506,203.7882,86263.0
2024-07-10 15:10:00,207.44,207.48,207.34,207.45,84527.0,203.798,203.8373,203.6998,203.8078,84527.0
2024-07-10 15:20:00,207.46,207.54,207.43,207.47,74121.0,203.8177,203.8962,203.7882,203.8275,74121.0
2024-07-10 15:30:00,207.48,207.62,207.43,207.48,86876.0,203.8373,203.9748,203.7882,203.8373,86876.0
2024-07-10 15:40:00,207.48,207.5,207.24,207.43,138022.0,203.8373,203.857,203.6015,203.7882,138022.0
2024-07-10 15:50:00,207.43,207.85,207.39,207.69,579575.0,203.7882,204.2008,203.7489,204.0436,579575.0
2024-07-11 09:30:00,206.32,206.58,205.38,205.59,434641.0,202.6977,202.9531,201.7742,201.9805,434641.0
2024-07-11 09:40:00,205.61,206.05,205.4,205.82,230815.0,202.0001,202.4324,201.7938,202.2064,230815.0
2024-07-11 09:50:00,205.85,206.2,205.7,205.73,179963.0,202.2359,202.5798,202.0886,202.118,179963.0
2024-07-11 10:00:00,205.73,206.61,205.72,206.57,210092.0,202.118,202.9826,202.1082,202.9433,210092.0
2024-07-11 10:10:00,206.58,207.35,206.58,206.93,198432.0,202.9531,203.7096,202.9531,203.297,198432.0
2024-07-11 10:20:00,206.93,207.06,206.59,206.81,99630.0,203.297,203.4247,202.9629,203.1791,99630.0
2024-07-11 10:30:00,206.78,207.32,206.78,207.13,130239.0,203.1496,203.6801,203.1496,203.4934,130239.0
2024-07-11 10:40:00,207.15,207.82,206.96,207.72,131229.0,203.5131,204.1713,203.3264,204.0731,131229.0
2024-07-11 10:50:00,207.74,207.85,207.37,207.58,113448.0,204.0927,204.2008,203.7292,203.9355,113448.0
2024-07-11 11:00:00,207.59,207.76,207.42,207.52,110136.0,203.9454,204.1124,203.7784,203.8766,110136.0
2024-07-11 11:10:00,207.56,207.71,207.44,207.53,81053.0,203.9159,204.0633,203.798,203.8864,81053.0
2024-07-11 11:20:00,207.51,207.76,207.46,207.76,147875.0,203.8668,204.1124,203.8177,204.1124,147875.0
2024-07-11 11:30:00,207.75,207.86,207.58,207.66,154966.0,204.1026,204.2106,203.9355,204.0141,154966.0
2024-07-11 11:40:00,207.63,207.67,207.28,207.3,105666.0,203.9847,204.024,203.6408,203.6605,105666.0
2024-07-11 11:50:00,207.28,207.49,207.11,207.16,71701.0,203.6408,203.8471,203.4738,203.5229,71701.0
2024-07-11 12:00:00,207.16,207.22,207.02,207.22,70294.0,203.5229,203.5819,203.3854,203.5819,70294.0
2024-07-11 12:10:00,207.21,207.53,207.18,207.21,100409.0,203.572,203.8864,203.5426,203.572,100409.0
2024-07-11 12:20:00,207.22,207.45,207.14,207.23,94004.0,203.5819,203.8078,203.5033,203.5917,94004.0
2024-07-11 12:30:00,207.22,207.37,206.75,206.77,83594.0,203.5819,203.7292,203.1201,203.1398,83594.0
2024-07-11 12:40:00,206.8,206.82,206.48,206.53,126134.0,203.1692,203.1889,202.8549,202.904,126134.0
2024-07-11 12:50:00,206.53,206.89,206.52,206.88,118178.0,202.904,203.2577,202.8942,203.2478,118178.0
2024-07-11 13:00:00,206.9,207.0,206.69,207.0,105445.0,203.2675,203.3657,203.0612,203.3657,105445.0
2024-07-11 13:10:00,207.03,207.28,207.03,207.16,63697.0,203.3952,203.6408,203.3952,203.5229,63697.0
2024-07-11 13:20:00,207.17,207.39,207.17,207.35,75858.0,203.5327,203.7489,203.5327,203.7096,75858.0
2024-07-11 13:30:00,207.34,207.55,207.15,207.19,84309.0,203.6998,203.9061,203.5131,203.5524,84309.0
2024-07-11 13:40:00,207.19,207.28,207.12,207.25,58237.0,203.5524,203.6408,203.4836,203.6113,58237.0
2024-07-11 13:50:00,207.25,207.73,207.24,207.72,77707.0,203.6113,204.0829,203.6015,204.0731,77707.0
2024-07-11 14:00:00,207.74,207.95,207.73,207.85,91030.0,204.0927,204.2991,204.0829,204.2008,91030.0
2024-07-11 14:10:00,207.88,207.99,207.71,207.82,129280.0,204.2303,204.3383,204.0633,204.1713,129280.0
2024-07-11 14:20:00,207.82,207.85,207.49,207.6,67888.0,204.1713,204.2008,203.8471,203.9552,67888.0
2024-07-11 14:30:00,207.59,207.69,207.5,207.68,79976.0,203.9454,204.0436,203.857,204.0338,79976.0
2024-07-11 14:40:00,207.69,208.1,207.63,208.09,107051.0,204.0436,204.4464,203.9847,204.4366,107051.0
2024-07-11 14:50:00,208.09,208.1,207.71,207.78,88993.0,204.4366,204.4464,204.0633,204.132,88993.0
2024-07-11 15:00:00,207.78,207.88,207.35,207.44,115153.0,204.132,204.2303,203.7096,203.798,115153.0
2024-07-11 15:10:00,207.45,207.63,207.43,207.49,98409.0,203.8078,203.9847,203.7882,203.8471,98409.0
2024-07-11 15:20:00,207.48,207.89,207.47,207.67,98795.0,203.8373,204.2401,203.8275,204.024,98795.0
2024-07-11 15:30:00,207.68,207.74,207.21,207.37,209854.0,204.0338,204.0927,203.572,203.7292,209854.0
2024-07-11 15:40:00,207.36,207.44,207.18,207.22,224714.0,203.7194,203.798,203.5426,203.5819,224714.0
2024-07-11 15:50:00,207.23,207.7,207.2,207.36,796844.0,203.5917,204.0534,203.5622,203.7194,796844.0
2024-07-12 09:30:00,204.0,204.55,202.6,203.49,1091690.0,200.4184,200.9587,199.043,199.9174,1091690.0
2024-07-12 09:40:00,203.49,205.59,203.4,203.72,561813.0,199.9174,201.9805,199.8289,200.1433,561813.0
2024-07-12 09:50:00,203.65,203.72,202.24,202.53,469603.0,200.0745,200.1433,198.6893,198.9742,469603.0
2024-07-12 10:00:00,202.53,203.88,202.53,203.17,302620.0,198.9742,200.3005,198.9742,199.603,302620.0
2024-07-12 10:10:00,203.15,203.8,202.96,203.6,336993.0,199.5833,200.2219,199.3967,200.0254,336993.0
2024-07-12 10:20:00,203.62,203.97,202.52,202.52,379750.0,200.0451,200.3889,198.9644,198.9644,379750.0
2024-07-12 10:30:00,202.52,203.41,202.1,203.35,440017.0,198.9644,199.8388,198.5518,199.7798,440017.0
2024-07-12 10:40:00,203.36,204.09,203.0,203.97,294687.0,199.7896,200.5068,199.436,200.3889,294687.0
2024-07-12 10:50:00,203.98,205.09,203.9,205.09,261995.0,200.3988,201.4893,200.3202,201.4893,261995.0
2024-07-12 11:00:00,205.08,205.65,204.85,205.62,213040.0,201.4794,202.0394,201.2535,202.01,213040.0
2024-07-12 11:10:00,205.64,206.47,205.64,206.34,276633.0,202.0296,202.845,202.0296,202.7173,276633.0
2024-07-12 11:20:00,206.34,206.36,205.83,206.03,175603.0,202.7173,202.737,202.2163,202.4128,175603.0
2024-07-12 11:30:00,206.04,206.73,205.89,206.66,176537.0,202.4226,203.1005,202.2752,203.0317,176537.0
2024-07-12 11:40:00,206.66,207.43,206.46,207.31,224735.0,203.0317,203.7882,202.8352,203.6703,224735.0
2024-07-12 11:50:00,207.33,207.45,206.77,206.77,197929.0,203.6899,203.8078,203.1398,203.1398,197929.0
2024-07-12 12:00:00,206.76,206.81,205.89,205.91,224811.0,203.1299,203.1791,202.2752,202.2949,224811.0
2024-07-12 12:10:00,205.94,206.77,205.94,206.68,126286.0,202.3243,203.1398,202.3243,203.0513,126286.0
2024-07-12 12:20:00,206.69,207.07,206.38,206.51,138856.0,203.0612,203.4345,202.7566,202.8843,138856.0
2024-07-12 12:30:00,206.46,206.75,206.44,206.5,128799.0,202.8352,203.1201,202.8156,202.8745,128799.0
2024-07-12 12:40:00,206.47,206.7,206.37,206.37,58945.0,202.845,203.071,202.7468,202.7468,58945.0
2024-07-12 12:50:00,206.36,206.36,205.87,206.2,127108.0,202.737,202.737,202.2556,202.5798,127108.0
2024-07-12 13:00:00,206.2,206.29,205.86,206.02,139145.0,202.5798,202.6682,202.2457,202.4029,139145.0
2024-07-12 13:10:00,206.0,206.47,206.0,206.35,135679.0,202.3833,202.845,202.3833,202.7271,135679.0
2024-07-12 13:20:00,206.34,206.41,206.14,206.18,54591.0,202.7173,202.7861,202.5208,202.5601,54591.0
2024-07-12 13:30:00,206.18,206.19,205.75,205.96,132222.0,202.5601,202.57,202.1377,202.344,132222.0
2024-07-12 13:40:00,205.93,206.17,205.82,206.06,118881.0,202.3145,202.5503,202.2064,202.4422,118881.0
2024-07-12 13:50:00,206.07,206.09,205.55,205.59,90086.0,202.4521,202.4717,201.9412,201.9805,90086.0
2024-07-12 14:00:00,205.6,205.95,205.41,205.95,101219.0,201.9903,202.3342,201.8036,202.3342,101219.0
2024-07-12 14:10:00,205.94,206.22,205.93,206.07,98594.0,202.3243,202.5994,202.3145,202.4521,98594.0
2024-07-12 14:20:00,206.08,206.1,205.42,205.48,111936.0,202.4619,202.4815,201.8135,201.8724,111936.0
2024-07-12 14:30:00,205.46,205.5,204.71,204.99,211562.0,201.8528,201.8921,201.1159,201.391,211562.0
2024-07-12 14:40:00,205.0,205.13,204.76,204.94,157334.0,201.4008,201.5286,201.1651,201.3419,157334.0
2024-07-12 14:50:00,204.94,205.0,204.67,204.8,220972.0,201.3419,201.4008,201.0766,201.2044,220972.0
2024-07-12 15:00:00,204.79,204.96,204.61,204.62,175306.0,201.1945,201.3615,201.0177,201.0275,175306.0
2024-07-12 15:10:00,204.65,204.77,204.55,204.71,223807.0,201.057,201.1749,200.9587,201.1159,223807.0
2024-07-12 15:20:00,204.69,205.03,204.69,205.03,314882.0,201.0963,201.4303,201.0963,201.4303,314882.0
2024-07-12 15:30:00,205.04,205.07,204.42,204.47,191179.0,201.4401,201.4696,200.831,200.8801,191179.0
2024-07-12 15:40:00,204.46,204.53,204.13,204.44,236501.0,200.8703,200.9391,200.5461,200.8507,236501.0
2024-07-12 15:50:00,204.43,205.07,204.25,205.07,835223.0,200.8409,201.4696,200.664,201.4696,835223.0
2024-07-15 09:30:00,207.19,210.59,207.19,210.07,720367.0,203.5524,206.8927,203.5524,206.3818,720367.0
2024-07-15 09:40:00,210.08,210.08,207.65,207.81,293413.0,206.3917,206.3917,204.0043,204.1615,293413.0
2024-07-15 09:50:00,207.77,208.11,206.72,206.95,331145.0,204.1222,204.4562,203.0906,203.3166,331145.0
2024-07-15 10:00:00,206.98,208.13,206.98,208.11,225034.0,203.3461,204.4759,203.3461,204.4562,225034.0
2024-07-15 10:10:00,208.09,208.21,207.36,207.58,149352.0,204.4366,204.5545,203.7194,203.9355,149352.0
2024-07-15 10:20:00,207.6,207.82,207.38,207.75,145919.0,203.9552,204.1713,203.7391,204.1026,145919.0
2024-07-15 10:30:00,207.75,208.63,207.61,208.63,188413.0,204.1026,204.9671,203.965,204.9671,188413.0
2024-07-15 10:40:00,208.64,209.51,208.42,209.5,283518.0,204.9769,205.8317,204.7608,205.8218,283518.0
2024-07-15 10:50:00,209.5,209.67,209.25,209.58,200174.0,205.8218,205.9889,205.5762,205.9004,200174.0
2024-07-15 11:00:00,209.58,209.7,209.41,209.57,99513.0,205.9004,206.0183,205.7334,205.8906,99513.0
2024-07-15 11:10:00,209.58,209.96,209.49,209.61,141940.0,205.9004,206.2738,205.812,205.9299,141940.0
2024-07-15 11:20:00,209.61,210.03,209.6,209.74,143917.0,205.9299,206.3425,205.9201,206.0576,143917.0
2024-07-15 11:30:00,209.74,210.28,209.67,210.27,142574.0,206.0576,206.5881,205.9889,206.5783,142574.0
2024-07-15 11:40:00,210.27,210.88,210.14,210.16,241684.0,206.5783,207.1776,206.4506,206.4702,241684.0
2024-07-15 11:50:00,210.16,210.66,210.08,210.58,96439.0,206.4702,206.9615,206.3917,206.8829,96439.0
2024-07-15 12:00:00,210.58,211.07,210.37,210.96,90417.0,206.8829,207.3643,206.6766,207.2562,90417.0
2024-07-15 12:10:00,210.93,211.48,210.93,211.41,197640.0,207.2267,207.7671,207.2267,207.6983,197640.0
2024-07-15 12:20:00,211.43,211.61,211.32,211.34,140908.0,207.718,207.8948,207.6099,207.6295,140908.0
2024-07-15 12:30:00,211.34,211.37,210.37,210.76,139320.0,207.6295,207.659,206.6766,207.0597,139320.0
2024-07-15 12:40:00,210.76,210.76,209.85,210.03,129835.0,207.0597,207.0597,206.1657,206.3425,129835.0
2024-07-15 12:50:00,210.04,210.45,209.94,210.42,98283.0,206.3524,206.7552,206.2541,206.7257,98283.0
2024-07-15 13:00:00,210.42,210.44,209.96,210.18,74460.0,206.7257,206.7453,206.2738,206.4899,74460.0
2024-07-15 13:10:00,210.16,210.33,210.08,210.08,66481.0,206.4702,206.6373,206.3917,206.3917,66481.0
2024-07-15 13:20:00,210.07,210.07,209.68,209.86,101717.0,206.3818,206.3818,205.9987,206.1755,101717.0
2024-07-15 13:30:00,209.83,209.83,209.45,209.75,95598.0,206.146,206.146,205.7727,206.0674,95598.0
2024-07-15 13:40:00,209.76,210.12,209.73,209.76,72379.0,206.0773,206.431,206.0478,206.0773,72379.0
2024-07-15 13:50:00,209.77,210.17,209.7,209.99,79423.0,206.0871,206.4801,206.0183,206.3032,79423.0
2024-07-15 14:00:00,210.0,210.16,209.81,209.87,67456.0,206.3131,206.4702,206.1264,206.1853,67456.0
2024-07-15 14:10:00,209.87,209.93,209.75,209.93,48137.0,206.1853,206.2443,206.0674,206.2443,48137.0
2024-07-15 14:20:00,209.91,210.25,209.9,210.23,43537.0,206.2246,206.5587,206.2148,206.539,43537.0
2024-07-15 14:30:00,210.23,210.51,210.21,210.35,64742.0,206.539,206.8141,206.5194,206.6569,64742.0
2024-07-15 14:40:00,210.35,210.44,210.01,210.02,52195.0,206.6569,206.7453,206.3229,206.3327,52195.0
2024-07-15 14:50:00,209.98,210.21,209.97,210.16,74828.0,206.2934,206.5194,206.2836,206.4702,74828.0
2024-07-15 15:00:00,210.15,210.24,210.02,210.18,59114.0,206.4604,206.5488,206.3327,206.4899,59114.0
2024-07-15 15:10:00,210.17,210.42,210.1,210.34,59992.0,206.4801,206.7257,206.4113,206.6471,59992.0
2024-07-15 15:20:00,210.36,210.4,209.99,209.99,71460.0,206.6667,206.706,206.3032,206.3032,71460.0
2024-07-15 15:30:00,209.98,210.4,209.96,210.14,93970.0,206.2934,206.706,206.2738,206.4506,93970.0
2024-07-15 15:40:00,210.15,210.29,209.7,209.86,137676.0,206.4604,206.598,206.0183,206.1755,137676.0
2024-07-15 15:50:00,209.88,210.29,209.84,210.16,561649.0,206.1952,206.598,206.1559,206.4702,561649.0
2024-07-16 09:30:00,210.0,210.1,208.08,208.7,457855.0,206.3131,206.4113,204.4268,205.0359,457855.0
2024-07-16 09:40:00,208.73,209.05,208.25,208.5,267297.0,205.0654,205.3797,204.5938,204.8394,267297.0
2024-07-16 09:50:00,208.5,209.67,208.22,209.65,200891.0,204.8394,205.9889,204.5643,205.9692,200891.0
2024-07-16 10:00:00,209.65,210.45,209.6,210.08,222747.0,205.9692,206.7552,205.9201,206.3917,222747.0
2024-07-16 10:10:00,210.06,210.22,209.46,209.6,164908.0,206.372,206.5292,205.7825,205.9201,164908.0
2024-07-16 10:20:00,209.6,210.52,209.6,210.33,147775.0,205.9201,206.8239,205.9201,206.6373,147775.0
2024-07-16 10:30:00,210.35,211.27,210.14,211.27,175565.0,206.6569,207.5608,206.4506,207.5608,175565.0
2024-07-16 10:40:00,211.26,211.49,210.61,210.9,224241.0,207.5509,207.7769,206.9123,207.1973,224241.0
2024-07-16 10:50:00,210.89,211.68,210.89,211.54,208306.0,207.1874,207.9636,207.1874,207.826,208306.0
2024-07-16 11:00:00,211.54,212.07,211.31,211.73,269788.0,207.826,208.3467,207.6001,208.0127,269788.0
2024-07-16 11:10:00,211.72,211.86,211.11,211.48,169561.0,208.0029,208.1404,207.4036,207.7671,169561.0
2024-07-16 11:20:00,211.47,211.58,211.11,211.16,112441.0,207.7573,207.8653,207.4036,207.4527,112441.0
2024-07-16 11:30:00,211.15,211.17,210.51,210.92,101532.0,207.4429,207.4625,206.8141,207.2169,101532.0
2024-07-16 11:40:00,210.91,211.0,210.58,210.62,110580.0,207.2071,207.2955,206.8829,206.9222,110580.0
2024-07-16 11:50:00,210.64,211.54,210.62,211.48,116452.0,206.9418,207.826,206.9222,207.7671,116452.0
2024-07-16 12:00:00,211.49,213.22,211.49,212.78,415604.0,207.7769,209.4765,207.7769,209.0443,415604.0
2024-07-16 12:10:00,212.79,213.06,212.49,212.59,161016.0,209.0541,209.3193,208.7593,208.8576,161016.0
2024-07-16 12:20:00,212.62,212.78,212.22,212.29,160367.0,208.8871,209.0443,208.4941,208.5629,160367.0
2024-07-16 12:30:00,212.3,212.52,212.29,212.35,91583.0,208.5727,208.7888,208.5629,208.6218,91583.0
2024-07-16 12:40:00,212.33,212.33,211.93,212.15,77143.0,208.6022,208.6022,208.2092,208.4253,77143.0
2024-07-16 12:50:00,212.19,212.56,211.88,212.55,78236.0,208.4646,208.8281,208.1601,208.8183,78236.0
2024-07-16 13:00:00,212.54,212.91,212.45,212.84,76472.0,208.8085,209.172,208.72,209.1032,76472.0
2024-07-16 13:10:00,212.83,212.9,211.97,212.09,86013.0,209.0934,209.1621,208.2485,208.3664,86013.0
2024-07-16 13:20:00,212.14,212.22,211.92,212.15,65284.0,208.4155,208.4941,208.1993,208.4253,65284.0
2024-07-16 13:30:00,212.14,212.74,212.04,212.53,114885.0,208.4155,209.005,208.3172,208.7986,114885.0
2024-07-16 13:40:00,212.54,212.61,212.37,212.49,101610.0,208.8085,208.8772,208.6414,208.7593,101610.0
2024-07-16 13:50:00,212.48,212.53,212.18,212.31,68776.0,208.7495,208.7986,208.4548,208.5825,68776.0
2024-07-16 14:00:00,212.31,212.58,212.22,212.4,109770.0,208.5825,208.8478,208.4941,208.6709,109770.0
2024-07-16 14:10:00,212.44,212.66,212.31,212.51,98403.0,208.7102,208.9264,208.5825,208.779,98403.0
2024-07-16 14:20:00,212.51,212.6,212.16,212.31,104250.0,208.779,208.8674,208.4351,208.5825,104250.0
2024-07-16 14:30:00,212.31,212.5,212.23,212.38,102822.0,208.5825,208.7692,208.5039,208.6513,102822.0
2024-07-16 14:40:00,212.39,212.62,212.31,212.59,81808.0,208.6611,208.8871,208.5825,208.8576,81808.0
2024-07-16 14:50:00,212.58,212.81,212.52,212.61,101959.0,208.8478,209.0737,208.7888,208.8772,101959.0
2024-07-16 15:00:00,212.59,212.8,212.55,212.63,121653.0,208.8576,209.0639,208.8183,208.8969,121653.0
2024-07-16 15:10:00,212.62,213.13,212.57,213.05,128159.0,208.8871,209.3881,208.8379,209.3095,128159.0
2024-07-16 15:20:00,213.06,213.14,212.92,213.0,105849.0,209.3193,209.3979,209.1818,209.2604,105849.0
2024-07-16 15:30:00,213.0,213.41,212.71,213.37,152897.0,209.2604,209.6632,208.9755,209.6239,152897.0
2024-07-16 15:40:00,213.35,213.59,213.1,213.53,197205.0,209.6042,209.84,209.3586,209.7811,197205.0
2024-07-16 15:50:00,213.52,213.74,213.36,213.62,476216.0,209.7713,209.9874,209.6141,209.8695,476216.0
2024-07-17 09:30:00,213.8,214.74,213.27,214.12,511363.0,210.0463,210.9698,209.5256,210.3607,511363.0
2024-07-17 09:40:00,214.12,214.43,213.3,213.49,442132.0,210.3607,210.6653,209.5551,209.7418,442132.0
2024-07-17 09:50:00,213.54,214.12,213.4,214.12,157178.0,209.7909,210.3607,209.6534,210.3607,157178.0
2024-07-17 10:00:00,214.08,215.44,214.02,214.9,264890.0,210.3214,211.6575,210.2625,211.127,264890.0
2024-07-17 10:10:00,214.95,215.73,214.88,215.5,211716.0,211.1762,211.9425,211.1074,211.7165,211716.0
2024-07-17 10:20:00,215.52,215.87,215.4,215.79,164042.0,211.7361,212.08,211.6183,212.0014,164042.0
2024-07-17 10:30:00,215.79,215.79,214.75,214.75,277336.0,212.0014,212.0014,210.9797,210.9797,277336.0
2024-07-17 10:40:00,214.73,214.81,214.22,214.4,213529.0,210.96,211.0386,210.459,210.6358,213529.0
2024-07-17 10:50:00,214.4,215.4,214.34,215.34,218860.0,210.6358,211.6183,210.5769,211.5593,218860.0
2024-07-17 11:00:00,215.33,216.1,215.29,215.78,195872.0,211.5495,212.306,211.5102,211.9916,195872.0
2024-07-17 11:10:00,215.8,216.23,215.68,216.0,169050.0,212.0112,212.4337,211.8933,212.2077,169050.0
2024-07-17 11:20:00,216.02,216.08,215.56,215.96,130964.0,212.2274,212.2863,211.7754,212.1684,130964.0
2024-07-17 11:30:00,215.98,216.47,215.91,216.41,101200.0,212.1881,212.6695,212.1193,212.6105,101200.0
2024-07-17 11:40:00,216.45,216.88,216.34,216.87,198281.0,212.6498,213.0723,212.5417,213.0624,198281.0
2024-07-17 11:50:00,216.89,217.15,216.77,217.0,222563.0,213.0821,213.3375,212.9642,213.1902,222563.0
2024-07-17 12:00:00,217.01,217.35,216.91,217.16,184548.0,213.2,213.534,213.1017,213.3474,184548.0
2024-07-17 12:10:00,217.17,217.39,216.77,216.86,147355.0,213.3572,213.5733,212.9642,213.0526,147355.0
2024-07-17 12:20:00,216.87,217.3,216.81,217.06,141189.0,213.0624,213.4849,213.0035,213.2491,141189.0
2024-07-17 12:30:00,217.07,217.13,216.85,216.95,95847.0,213.2589,213.3179,213.0428,213.141,95847.0
2024-07-17 12:40:00,216.93,217.56,216.84,217.39,187623.0,213.1214,213.7403,213.033,213.5733,187623.0
2024-07-17 12:50:00,217.4,217.44,217.06,217.14,147974.0,213.5831,213.6224,213.2491,213.3277,147974.0
2024-07-17 13:00:00,217.12,217.12,216.07,216.09,148475.0,213.3081,213.3081,212.2765,212.2961,148475.0
2024-07-17 13:10:00,216.11,216.45,215.99,216.16,114118.0,212.3158,212.6498,212.1979,212.3649,114118.0
2024-07-17 13:20:00,216.14,216.48,215.89,216.41,138355.0,212.3453,212.6793,212.0996,212.6105,138355.0
2024-07-17 13:30:00,216.4,216.6,216.11,216.46,88612.0,212.6007,212.7972,212.3158,212.6596,88612.0
2024-07-17 13:40:00,216.47,216.83,216.42,216.76,109508.0,212.6695,213.0231,212.6203,212.9544,109508.0
2024-07-17 13:50:00,216.77,216.83,216.47,216.76,83163.0,212.9642,213.0231,212.6695,212.9544,83163.0
2024-07-17 14:00:00,216.76,216.88,216.47,216.69,80125.0,212.9544,213.0723,212.6695,212.8856,80125.0
2024-07-17 14:10:00,216.69,216.95,216.63,216.82,135077.0,212.8856,213.141,212.8267,213.0133,135077.0
2024-07-17 14:20:00,216.83,216.9,216.3,216.59,109503.0,213.0231,213.0919,212.5025,212.7874,109503.0
2024-07-17 14:30:00,216.61,216.67,216.23,216.33,79743.0,212.807,212.866,212.4337,212.5319,79743.0
2024-07-17 14:40:00,216.32,216.77,216.3,216.42,117863.0,212.5221,212.9642,212.5025,212.6203,117863.0
2024-07-17 14:50:00,216.43,216.51,216.12,216.26,87273.0,212.6302,212.7088,212.3256,212.4632,87273.0
2024-07-17 15:00:00,216.26,216.74,216.22,216.57,90403.0,212.4632,212.9347,212.4239,212.7677,90403.0
2024-07-17 15:10:00,216.57,216.61,216.43,216.57,83040.0,212.7677,212.807,212.6302,212.7677,83040.0
2024-07-17 15:20:00,216.58,216.62,216.37,216.47,109634.0,212.7775,212.8168,212.5712,212.6695,109634.0
2024-07-17 15:30:00,216.49,216.68,216.39,216.49,137079.0,212.6891,212.8758,212.5909,212.6891,137079.0
2024-07-17 15:40:00,216.52,216.52,216.16,216.22,135868.0,212.7186,212.7186,212.3649,212.4239,135868.0
2024-07-17 15:50:00,216.23,216.98,216.23,216.87,445004.0,212.4337,213.1705,212.4337,213.0624,445004.0
2024-07-18 09:30:00,215.63,216.64,215.54,215.87,462440.0,211.8442,212.8365,211.7558,212.08,462440.0
2024-07-18 09:40:00,215.88,216.06,214.82,214.88,183111.0,212.0898,212.2667,211.0484,211.1074,183111.0
2024-07-18 09:50:00,214.88,215.44,214.53,215.1,283794.0,211.1074,211.6575,210.7635,211.3235,283794.0
2024-07-18 10:00:00,215.09,215.14,214.12,214.54,176289.0,211.3137,211.3628,210.3607,210.7734,176289.0
2024-07-18 10:10:00,214.53,214.53,213.91,213.95,268167.0,210.7635,210.7635,210.1544,210.1937,268167.0
2024-07-18 10:20:00,213.98,215.23,213.92,215.23,162003.0,210.2232,211.4512,210.1642,211.4512,162003.0
2024-07-18 10:30:00,215.24,215.43,214.27,214.74,109300.0,211.4611,211.6477,210.5081,210.9698,109300.0
2024-07-18 10:40:00,214.74,214.81,213.16,213.21,198265.0,210.9698,211.0386,209.4176,209.4667,198265.0
2024-07-18 10:50:00,213.21,213.87,212.94,213.22,158375.0,209.4667,210.1151,209.2014,209.4765,158375.0
2024-07-18 11:00:00,213.25,213.85,213.03,213.04,129720.0,209.506,210.0955,209.2899,209.2997,129720.0
2024-07-18 11:10:00,213.03,213.19,212.7,212.74,183630.0,209.2899,209.4471,208.9657,209.005,183630.0
2024-07-18 11:20:00,212.71,212.72,211.95,212.09,188341.0,208.9755,208.9853,208.2288,208.3664,188341.0
2024-07-18 11:30:00,212.09,212.28,211.32,211.34,193598.0,208.3664,208.553,207.6099,207.6295,193598.0
2024-07-18 11:40:00,211.34,212.07,211.27,211.3,121952.0,207.6295,208.3467,207.5608,207.5902,121952.0
2024-07-18 11:50:00,211.29,211.87,211.05,211.84,108800.0,207.5804,208.1502,207.3446,208.1208,108800.0
2024-07-18 12:00:00,211.85,212.04,211.47,211.52,134446.0,208.1306,208.3172,207.7573,207.8064,134446.0
2024-07-18 12:10:00,211.54,211.6,210.42,210.45,161952.0,207.826,207.885,206.7257,206.7552,161952.0
2024-07-18 12:20:00,210.41,210.43,209.69,209.89,215952.0,206.7159,206.7355,206.0085,206.205,215952.0
2024-07-18 12:30:00,209.89,211.27,209.83,211.12,143508.0,206.205,207.5608,206.146,207.4134,143508.0
2024-07-18 12:40:00,211.11,211.44,210.97,211.3,82855.0,207.4036,207.7278,207.266,207.5902,82855.0
2024-07-18 12:50:00,211.33,211.34,210.82,211.08,87690.0,207.6197,207.6295,207.1187,207.3741,87690.0
2024-07-18 13:00:00,211.09,211.28,210.85,210.89,69496.0,207.3839,207.5706,207.1481,207.1874,69496.0
2024-07-18 13:10:00,210.91,211.0,210.5,210.53,67513.0,207.2071,207.2955,206.8043,206.8338,67513.0
2024-07-18 13:20:00,210.54,211.15,210.54,211.15,80246.0,206.8436,207.4429,206.8436,207.4429,80246.0
2024-07-18 13:30:00,211.13,211.31,211.0,211.05,67315.0,207.4232,207.6001,207.2955,207.3446,67315.0
2024-07-18 13:40:00,211.05,211.09,210.34,210.7,102430.0,207.3446,207.3839,206.6471,207.0008,102430.0
2024-07-18 13:50:00,210.7,210.71,209.78,209.98,111621.0,207.0008,207.0106,206.0969,206.2934,111621.0
2024-07-18 14:00:00,209.98,210.2,209.87,210.1,54849.0,206.2934,206.5095,206.1853,206.4113,54849.0
2024-07-18 14:10:00,210.1,210.18,209.79,209.9,93267.0,206.4113,206.4899,206.1067,206.2148,93267.0
2024-07-18 14:20:00,209.91,210.19,209.65,209.73,102014.0,206.2246,206.4997,205.9692,206.0478,102014.0
2024-07-18 14:30:00,209.68,210.33,209.67,210.17,75788.0,205.9987,206.6373,205.9889,206.4801,75788.0
2024-07-18 14:40:00,210.18,210.27,209.86,209.94,105393.0,206.4899,206.5783,206.1755,206.2541,105393.0
2024-07-18 14:50:00,209.98,210.32,209.94,210.16,124573.0,206.2934,206.6274,206.2541,206.4702,124573.0
2024-07-18 15:00:00,210.14,210.24,209.94,210.05,93630.0,206.4506,206.5488,206.2541,206.3622,93630.0
2024-07-18 15:10:00,210.05,210.07,209.62,209.78,114304.0,206.3622,206.3818,205.9397,206.0969,114304.0
2024-07-18 15:20:00,209.79,209.8,209.23,209.41,194548.0,206.1067,206.1166,205.5566,205.7334,194548.0
2024-07-18 15:30:00,209.39,210.3,209.34,210.28,147232.0,205.7138,206.6078,205.6646,206.5881,147232.0
2024-07-18 15:40:00,210.31,210.39,209.81,210.16,208764.0,206.6176,206.6962,206.1264,206.4702,208764.0
2024-07-18 15:50:00,210.17,210.54,209.42,209.94,732507.0,206.4801,206.8436,205.7432,206.2541,732507.0
2024-07-19 09:30:00,211.2,211.26,208.92,210.92,886536.0,207.492,207.5509,205.252,207.2169,886536.0
2024-07-19 09:40:00,210.88,211.58,210.71,211.3,187854.0,207.1776,207.8653,207.0106,207.5902,187854.0
2024-07-19 09:50:00,211.3,212.17,210.65,212.0,175728.0,207.5902,208.445,206.9516,208.2779,175728.0
2024-07-19 10:00:00,212.04,212.35,211.47,211.97,147258.0,208.3172,208.6218,207.7573,208.2485,147258.0
2024-07-19 10:10:00,212.04,212.05,211.51,211.86,78385.0,208.3172,208.3271,207.7965,208.1404,78385.0
2024-07-19 10:20:00,211.88,212.06,211.11,211.11,102524.0,208.1601,208.3369,207.4036,207.4036,102524.0
2024-07-19 10:30:00,211.09,211.43,210.62,211.41,177536.0,207.3839,207.718,206.9222,207.6983,177536.0
2024-07-19 10:40:00,211.43,211.5,211.04,211.15,104769.0,207.718,207.7867,207.3348,207.4429,104769.0
2024-07-19 10:50:00,211.13,211.48,210.89,211.11,142631.0,207.4232,207.7671,207.1874,207.4036,142631.0
2024-07-19 11:00:00,211.1,211.26,210.38,210.91,88450.0,207.3937,207.5509,206.6864,207.2071,88450.0
2024-07-19 11:10:00,210.91,211.19,210.37,210.65,93126.0,207.2071,207.4822,206.6766,206.9516,93126.0
2024-07-19 11:20:00,210.64,210.81,210.31,210.36,102047.0,206.9418,207.1088,206.6176,206.6667,102047.0
2024-07-19 11:30:00,210.36,210.71,210.09,210.69,76777.0,206.6667,207.0106,206.4015,206.9909,76777.0
2024-07-19 11:40:00,210.68,210.7,210.18,210.35,95907.0,206.9811,207.0008,206.4899,206.6569,95907.0
2024-07-19 11:50:00,210.36,210.64,210.07,210.63,97876.0,206.6667,206.9418,206.3818,206.932,97876.0
2024-07-19 12:00:00,210.64,211.52,210.64,211.3,94585.0,206.9418,207.8064,206.9418,207.5902,94585.0
2024-07-19 12:10:00,211.32,211.35,211.03,211.3,51266.0,207.6099,207.6394,207.325,207.5902,51266.0
2024-07-19 12:20:00,211.31,211.32,210.68,210.7,61342.0,207.6001,207.6099,206.9811,207.0008,61342.0
2024-07-19 12:30:00,210.7,210.78,210.35,210.45,51167.0,207.0008,207.0794,206.6569,206.7552,51167.0
2024-07-19 12:40:00,210.48,210.64,210.16,210.3,41170.0,206.7846,206.9418,206.4702,206.6078,41170.0
2024-07-19 12:50:00,210.3,210.4,210.08,210.25,37695.0,206.6078,206.706,206.3917,206.5587,37695.0
2024-07-19 13:00:00,210.25,210.3,209.97,210.26,44542.0,206.5587,206.6078,206.2836,206.5685,44542.0
2024-07-19 13:10:00,210.27,210.28,209.98,210.1,41681.0,206.5783,206.5881,206.2934,206.4113,41681.0
2024-07-19 13:20:00,210.1,210.23,209.79,210.1,61969.0,206.4113,206.539,206.1067,206.4113,61969.0
2024-07-19 13:30:00,210.09,210.39,210.03,210.28,56390.0,206.4015,206.6962,206.3425,206.5881,56390.0
2024-07-19 13:40:00,210.3,210.3,209.87,210.07,56337.0,206.6078,206.6078,206.1853,206.3818,56337.0
2024-07-19 13:50:00,210.08,210.32,209.97,210.27,42318.0,206.3917,206.6274,206.2836,206.5783,42318.0
2024-07-19 14:00:00,210.26,210.26,210.0,210.07,35490.0,206.5685,206.5685,206.3131,206.3818,35490.0
2024-07-19 14:10:00,210.06,210.33,210.01,210.23,38444.0,206.372,206.6373,206.3229,206.539,38444.0
2024-07-19 14:20:00,210.23,210.25,209.86,209.89,49901.0,206.539,206.5587,206.1755,206.205,49901.0
2024-07-19 14:30:00,209.91,210.14,209.74,209.82,94194.0,206.2246,206.4506,206.0576,206.1362,94194.0
2024-07-19 14:40:00,209.79,209.87,209.57,209.85,48539.0,206.1067,206.1853,205.8906,206.1657,48539.0
2024-07-19 14:50:00,209.95,210.06,209.74,209.91,88696.0,206.2639,206.372,206.0576,206.2246,88696.0
2024-07-19 15:00:00,209.9,210.44,209.87,210.07,76516.0,206.2148,206.7453,206.1853,206.3818,76516.0
2024-07-19 15:10:00,210.08,210.43,210.06,210.35,76231.0,206.3917,206.7355,206.372,206.6569,76231.0
2024-07-19 15:20:00,210.34,210.37,210.14,210.16,58927.0,206.6471,206.6766,206.4506,206.4702,58927.0
2024-07-19 15:30:00,210.16,210.18,209.47,209.58,92675.0,206.4702,206.4899,205.7924,205.9004,92675.0
2024-07-19 15:40:00,209.58,209.69,209.33,209.42,143210.0,205.9004,206.0085,205.6548,205.7432,143210.0
2024-07-19 15:50:00,209.43,209.9,209.29,209.86,534463.0,205.7531,206.2148,205.6155,206.1755,534463.0
2024-07-22 09:30:00,210.46,211.91,210.08,211.05,400791.0,206.765,208.1895,206.3917,207.3446,400791.0
2024-07-22 09:40:00,211.02,212.17,211.02,211.6,196990.0,207.3152,208.445,207.3152,207.885,196990.0
2024-07-22 09:50:00,211.61,211.84,210.72,210.82,172818.0,207.8948,208.1208,207.0204,207.1187,172818.0
2024-07-22 10:00:00,210.83,210.99,210.25,210.32,178723.0,207.1285,207.2857,206.5587,206.6274,178723.0
2024-07-22 10:10:00,210.31,210.84,210.17,210.71,119517.0,206.6176,207.1383,206.4801,207.0106,119517.0
2024-07-22 10:20:00,210.74,211.3,210.69,211.01,98352.0,207.0401,207.5902,206.9909,207.3053,98352.0
2024-07-22 10:30:00,211.0,211.91,210.97,211.54,130041.0,207.2955,208.1895,207.266,207.826,130041.0
2024-07-22 10:40:00,211.56,211.63,210.89,210.91,90022.0,207.8457,207.9144,207.1874,207.2071,90022.0
2024-07-22 10:50:00,210.88,210.88,210.34,210.88,81351.0,207.1776,207.1776,206.6471,207.1776,81351.0
2024-07-22 11:00:00,210.97,211.22,210.68,210.9,64507.0,207.266,207.5116,206.9811,207.1973,64507.0
2024-07-22 11:10:00,210.91,210.97,210.5,210.64,102301.0,207.2071,207.266,206.8043,206.9418,102301.0
2024-07-22 11:20:00,210.65,210.97,210.54,210.82,55462.0,206.9516,207.266,206.8436,207.1187,55462.0
2024-07-22 11:30:00,210.81,210.9,210.59,210.63,40976.0,207.1088,207.1973,206.8927,206.932,40976.0
2024-07-22 11:40:00,210.64,210.88,210.46,210.63,63692.0,206.9418,207.1776,206.765,206.932,63692.0
2024-07-22 11:50:00,210.6,210.72,210.36,210.37,59509.0,206.9025,207.0204,206.6667,206.6766,59509.0
2024-07-22 12:00:00,210.39,211.16,210.39,211.07,51124.0,206.6962,207.4527,206.6962,207.3643,51124.0
2024-07-22 12:10:00,211.04,211.08,210.9,211.0,31833.0,207.3348,207.3741,207.1973,207.2955,31833.0
2024-07-22 12:20:00,211.01,211.04,210.72,210.73,45116.0,207.3053,207.3348,207.0204,207.0302,45116.0
2024-07-22 12:30:00,210.71,210.88,210.45,210.8,48565.0,207.0106,207.1776,206.7552,207.099,48565.0
2024-07-22 12:40:00,210.78,210.78,210.5,210.6,23341.0,207.0794,207.0794,206.8043,206.9025,23341.0
2024-07-22 12:50:00,210.57,211.21,210.5,210.98,38113.0,206.8731,207.5018,206.8043,207.2759,38113.0
2024-07-22 13:00:00,211.0,211.3,210.97,211.16,35884.0,207.2955,207.5902,207.266,207.4527,35884.0
2024-07-22 13:10:00,211.14,211.14,210.96,211.07,53788.0,207.433,207.433,207.2562,207.3643,53788.0
2024-07-22 13:20:00,211.1,211.13,210.72,210.73,36824.0,207.3937,207.4232,207.0204,207.0302,36824.0
2024-07-22 13:30:00,210.77,210.96,210.6,210.7,69682.0,207.0695,207.2562,206.9025,207.0008,69682.0
2024-07-22 13:40:00,210.71,210.74,210.52,210.53,41907.0,207.0106,207.0401,206.8239,206.8338,41907.0
2024-07-22 13:50:00,210.51,210.52,210.23,210.44,57025.0,206.8141,206.8239,206.539,206.7453,57025.0
2024-07-22 14:00:00,210.46,210.48,210.09,210.1,46468.0,206.765,206.7846,206.4015,206.4113,46468.0
2024-07-22 14:10:00,210.09,210.1,209.71,210.02,82330.0,206.4015,206.4113,206.0282,206.3327,82330.0
2024-07-22 14:20:00,210.01,210.3,209.98,210.02,50456.0,206.3229,206.6078,206.2934,206.3327,50456.0
2024-07-22 14:30:00,210.03,210.44,209.97,210.43,50244.0,206.3425,206.7453,206.2836,206.7355,50244.0
2024-07-22 14:40:00,210.43,210.57,210.33,210.33,59659.0,206.7355,206.8731,206.6373,206.6373,59659.0
2024-07-22 14:50:00,210.32,210.39,210.16,210.17,46097.0,206.6274,206.6962,206.4702,206.4801,46097.0
2024-07-22 15:00:00,210.17,210.18,209.87,210.07,56559.0,206.4801,206.4899,206.1853,206.3818,56559.0
2024-07-22 15:10:00,210.06,210.14,209.91,209.96,69551.0,206.372,206.4506,206.2246,206.2738,69551.0
2024-07-22 15:20:00,209.96,210.36,209.92,210.32,91184.0,206.2738,206.6667,206.2345,206.6274,91184.0
2024-07-22 15:30:00,210.33,210.7,210.28,210.65,97059.0,206.6373,207.0008,206.5881,206.9516,97059.0
2024-07-22 15:40:00,210.63,210.64,210.14,210.14,109411.0,206.932,206.9418,206.4506,206.4506,109411.0
2024-07-22 15:50:00,210.13,210.75,210.09,210.28,650549.0,206.4408,207.0499,206.4015,206.5881,650549.0
2024-07-23 09:30:00,211.02,211.25,209.63,210.14,189905.0,207.3152,207.5411,205.9496,206.4506,189905.0
2024-07-23 09:40:00,210.15,210.3,209.35,209.54,99689.0,206.4604,206.6078,205.6745,205.8611,99689.0
2024-07-23 09:50:00,209.6,210.38,209.59,210.34,81642.0,205.9201,206.6864,205.9103,206.6471,81642.0
2024-07-23 10:00:00,210.32,211.1,210.19,210.56,85016.0,206.6274,207.3937,206.4997,206.8632,85016.0
2024-07-23 10:10:00,210.53,211.02,210.27,210.48,96003.0,206.8338,207.3152,206.5783,206.7846,96003.0
2024-07-23 10:20:00,210.53,210.67,210.27,210.37,56718.0,206.8338,206.9713,206.5783,206.6766,56718.0
2024-07-23 10:30:00,210.38,211.15,210.34,210.37,90041.0,206.6864,207.4429,206.6471,206.6766,90041.0
2024-07-23 10:40:00,210.38,210.67,210.29,210.5,78909.0,206.6864,206.9713,206.598,206.8043,78909.0
2024-07-23 10:50:00,210.48,210.49,210.12,210.28,77443.0,206.7846,206.7945,206.431,206.5881,77443.0
2024-07-23 11:00:00,210.31,210.8,210.29,210.46,55236.0,206.6176,207.099,206.598,206.765,55236.0
2024-07-23 11:10:00,210.44,210.55,210.23,210.5,70232.0,206.7453,206.8534,206.539,206.8043,70232.0
2024-07-23 11:20:00,210.52,210.67,210.21,210.52,63327.0,206.8239,206.9713,206.5194,206.8239,63327.0
2024-07-23 11:30:00,210.51,210.89,210.48,210.82,66596.0,206.8141,207.1874,206.7846,207.1187,66596.0
2024-07-23 11:40:00,210.8,211.2,210.79,211.09,79936.0,207.099,207.492,207.0892,207.3839,79936.0
2024-07-23 11:50:00,211.08,211.09,210.76,211.08,58008.0,207.3741,207.3839,207.0597,207.3741,58008.0
2024-07-23 12:00:00,211.09,211.48,211.06,211.33,90212.0,207.3839,207.7671,207.3544,207.6197,90212.0
2024-07-23 12:10:00,211.34,211.34,210.96,211.09,62233.0,207.6295,207.6295,207.2562,207.3839,62233.0
2024-07-23 12:20:00,211.17,211.35,210.74,210.91,47920.0,207.4625,207.6394,207.0401,207.2071,47920.0
2024-07-23 12:30:00,210.88,210.88,210.54,210.6,26703.0,207.1776,207.1776,206.8436,206.9025,26703.0
2024-07-23 12:40:00,210.65,210.87,210.64,210.75,34589.0,206.9516,207.1678,206.9418,207.0499,34589.0
2024-07-23 12:50:00,210.76,210.79,210.48,210.66,30944.0,207.0597,207.0892,206.7846,206.9615,30944.0
2024-07-23 13:00:00,210.67,210.87,210.66,210.79,28571.0,206.9713,207.1678,206.9615,207.0892,28571.0
2024-07-23 13:10:00,210.78,210.9,210.52,210.53,27319.0,207.0794,207.1973,206.8239,206.8338,27319.0
2024-07-23 13:20:00,210.53,210.53,210.28,210.37,35358.0,206.8338,206.8338,206.5881,206.6766,35358.0
2024-07-23 13:30:00,210.35,210.5,210.02,210.48,60646.0,206.6569,206.8043,206.3327,206.7846,60646.0
2024-07-23 13:40:00,210.47,210.8,210.29,210.76,51293.0,206.7748,207.099,206.598,207.0597,51293.0
2024-07-23 13:50:00,210.79,210.82,210.67,210.72,32052.0,207.0892,207.1187,206.9713,207.0204,32052.0
2024-07-23 14:00:00,210.71,210.95,210.52,210.66,71661.0,207.0106,207.2464,206.8239,206.9615,71661.0
2024-07-23 14:10:00,210.66,210.83,210.64,210.82,39051.0,206.9615,207.1285,206.9418,207.1187,39051.0
2024-07-23 14:20:00,210.81,210.91,210.72,210.76,30698.0,207.1088,207.2071,207.0204,207.0597,30698.0
2024-07-23 14:30:00,210.8,211.0,210.8,210.87,41115.0,207.099,207.2955,207.099,207.1678,41115.0
2024-07-23 14:40:00,210.87,211.06,210.73,210.97,36314.0,207.1678,207.3544,207.0302,207.266,36314.0
2024-07-23 14:50:00,210.97,210.97,210.75,210.75,37906.0,207.266,207.266,207.0499,207.0499,37906.0
2024-07-23 15:00:00,210.75,210.75,210.57,210.68,54192.0,207.0499,207.0499,206.8731,206.9811,54192.0
2024-07-23 15:10:00,210.68,210.82,210.47,210.47,46928.0,206.9811,207.1187,206.7748,206.7748,46928.0
2024-07-23 15:20:00,210.48,210.76,210.43,210.62,74956.0,206.7846,207.0597,206.7355,206.9222,74956.0
2024-07-23 15:30:00,210.62,210.78,210.57,210.67,65467.0,206.9222,207.0794,206.8731,206.9713,65467.0
2024-07-23 15:40:00,210.68,210.68,210.4,210.64,85238.0,206.9811,206.9811,206.706,206.9418,85238.0
2024-07-23 15:50:00,210.65,210.79,209.99,210.34,348778.0,206.9516,207.0892,206.3032,206.6471,348778.0
2024-07-24 09:30:00,209.55,211.82,209.55,211.69,384914.0,205.871,208.1011,205.871,207.9734,384914.0
2024-07-24 09:40:00,211.7,212.03,210.28,210.3,208765.0,207.9832,208.3074,206.5881,206.6078,208765.0
2024-07-24 09:50:00,210.29,210.81,209.87,210.15,151360.0,206.598,207.1088,206.1853,206.4604,151360.0
2024-07-24 10:00:00,210.18,210.28,209.56,209.81,82562.0,206.4899,206.5881,205.8808,206.1264,82562.0
2024-07-24 10:10:00,209.83,210.12,209.57,209.98,78449.0,206.146,206.431,205.8906,206.2934,78449.0
2024-07-24 10:20:00,209.96,210.1,209.81,210.1,65181.0,206.2738,206.4113,206.1264,206.4113,65181.0
2024-07-24 10:30:00,210.1,210.12,209.75,210.0,75272.0,206.4113,206.431,206.0674,206.3131,75272.0
2024-07-24 10:40:00,210.0,210.61,209.82,210.56,64670.0,206.3131,206.9123,206.1362,206.8632,64670.0
2024-07-24 10:50:00,210.55,210.86,210.37,210.45,71957.0,206.8534,207.158,206.6766,206.7552,71957.0
2024-07-24 11:00:00,210.46,210.47,209.77,210.15,51471.0,206.765,206.7748,206.0871,206.4604,51471.0
2024-07-24 11:10:00,210.14,210.69,210.03,210.28,67950.0,206.4506,206.9909,206.3425,206.5881,67950.0
2024-07-24 11:20:00,210.28,210.36,210.08,210.22,56387.0,206.5881,206.6667,206.3917,206.5292,56387.0
2024-07-24 11:30:00,210.24,210.49,210.17,210.37,49229.0,206.5488,206.7945,206.4801,206.6766,49229.0
2024-07-24 11:40:00,210.36,210.57,210.29,210.39,46840.0,206.6667,206.8731,206.598,206.6962,46840.0
2024-07-24 11:50:00,210.4,210.76,210.36,210.75,66611.0,206.706,207.0597,206.6667,207.0499,66611.0
2024-07-24 12:00:00,210.76,211.23,210.76,211.15,51650.0,207.0597,207.5215,207.0597,207.4429,51650.0
2024-07-24 12:10:00,211.15,211.44,211.1,211.32,66961.0,207.4429,207.7278,207.3937,207.6099,66961.0
2024-07-24 12:20:00,211.3,211.36,211.09,211.22,54835.0,207.5902,207.6492,207.3839,207.5116,54835.0
2024-07-24 12:30:00,211.22,211.22,210.69,210.97,70990.0,207.5116,207.5116,206.9909,207.266,70990.0
2024-07-24 12:40:00,210.98,211.24,210.92,211.16,66247.0,207.2759,207.5313,207.2169,207.4527,66247.0
2024-07-24 12:50:00,211.15,211.15,210.5,210.63,40100.0,207.4429,207.4429,206.8043,206.932,40100.0
2024-07-24 13:00:00,210.63,210.87,210.63,210.75,42202.0,206.932,207.1678,206.932,207.0499,42202.0
2024-07-24 13:10:00,210.73,210.74,210.56,210.65,29431.0,207.0302,207.0401,206.8632,206.9516,29431.0
2024-07-24 13:20:00,210.65,210.66,210.17,210.19,60334.0,206.9516,206.9615,206.4801,206.4997,60334.0
2024-07-24 13:30:00,210.18,210.59,209.94,210.43,73260.0,206.4899,206.8927,206.2541,206.7355,73260.0
2024-07-24 13:40:00,210.43,210.5,209.96,210.07,57920.0,206.7355,206.8043,206.2738,206.3818,57920.0
2024-07-24 13:50:00,210.09,210.11,209.75,210.04,53643.0,206.4015,206.4211,206.0674,206.3524,53643.0
2024-07-24 14:00:00,210.05,210.08,209.79,210.08,56146.0,206.3622,206.3917,206.1067,206.3917,56146.0
2024-07-24 14:10:00,210.09,210.18,209.75,209.75,46022.0,206.4015,206.4899,206.0674,206.0674,46022.0
2024-07-24 14:20:00,209.74,210.04,209.72,210.02,61104.0,206.0576,206.3524,206.038,206.3327,61104.0
2024-07-24 14:30:00,210.04,210.22,209.97,210.02,38286.0,206.3524,206.5292,206.2836,206.3327,38286.0
2024-07-24 14:40:00,210.01,210.14,209.54,209.58,65046.0,206.3229,206.4506,205.8611,205.9004,65046.0
2024-07-24 14:50:00,209.56,209.6,209.14,209.41,104358.0,205.8808,205.9201,205.4682,205.7334,104358.0
2024-07-24 15:00:00,209.42,209.44,208.96,208.97,94926.0,205.7432,205.7629,205.2913,205.3011,94926.0
2024-07-24 15:10:00,208.95,209.2,208.95,209.09,71195.0,205.2815,205.5271,205.2815,205.419,71195.0
2024-07-24 15:20:00,209.09,209.44,208.88,208.93,86755.0,205.419,205.7629,205.2127,205.2618,86755.0
2024-07-24 15:30:00,208.96,209.12,208.61,208.68,127885.0,205.2913,205.4485,204.9475,205.0162,127885.0
2024-07-24 15:40:00,208.69,208.89,208.37,208.51,136434.0,205.0261,205.2225,204.7117,204.8492,136434.0
2024-07-24 15:50:00,208.56,208.72,208.07,208.7,415718.0,204.8983,205.0555,204.4169,205.0359,415718.0
2024-07-25 09:30:00,208.88,209.7,208.3,209.37,215387.0,205.2127,206.0183,204.6429,205.6941,215387.0
2024-07-25 09:40:00,209.45,209.8,208.98,209.19,126943.0,205.7727,206.1166,205.311,205.5173,126943.0
2024-07-25 09:50:00,209.2,209.51,208.93,209.37,98744.0,205.5271,205.8317,205.2618,205.6941,98744.0
2024-07-25 10:00:00,209.38,209.67,208.67,209.42,263202.0,205.7039,205.9889,205.0064,205.7432,263202.0
2024-07-25 10:10:00,209.44,209.49,208.33,208.49,154167.0,205.7629,205.812,204.6724,204.8296,154167.0
2024-07-25 10:20:00,208.5,208.83,208.19,208.82,97201.0,204.8394,205.1636,204.5348,205.1538,97201.0
2024-07-25 10:30:00,208.8,209.44,208.79,209.02,109693.0,205.1341,205.7629,205.1243,205.3503,109693.0
2024-07-25 10:40:00,209.0,209.06,208.42,208.66,57769.0,205.3306,205.3896,204.7608,204.9966,57769.0
2024-07-25 10:50:00,208.64,208.71,208.12,208.61,49873.0,204.9769,205.0457,204.4661,204.9475,49873.0
2024-07-25 11:00:00,208.64,208.75,208.33,208.33,81363.0,204.9769,205.085,204.6724,204.6724,81363.0
2024-07-25 11:10:00,208.38,208.99,208.05,208.81,72808.0,204.7215,205.3208,204.3973,205.144,72808.0
2024-07-25 11:20:00,208.83,209.13,208.78,209.04,68490.0,205.1636,205.4583,205.1145,205.3699,68490.0
2024-07-25 11:30:00,209.04,209.09,208.37,208.47,67975.0,205.3699,205.419,204.7117,204.8099,67975.0
2024-07-25 11:40:00,208.47,208.73,208.43,208.45,88993.0,204.8099,205.0654,204.7706,204.7903,88993.0
2024-07-25 11:50:00,208.44,208.88,208.35,208.88,82813.0,204.7804,205.2127,204.692,205.2127,82813.0
2024-07-25 12:00:00,208.87,209.11,208.68,208.88,52087.0,205.2029,205.4387,205.0162,205.2127,52087.0
2024-07-25 12:10:00,208.87,209.71,208.84,209.68,102696.0,205.2029,206.0282,205.1734,205.9987,102696.0
2024-07-25 12:20:00,209.68,209.82,209.42,209.42,64384.0,205.9987,206.1362,205.7432,205.7432,64384.0
2024-07-25 12:30:00,209.39,209.72,209.24,209.67,84682.0,205.7138,206.038,205.5664,205.9889,84682.0
2024-07-25 12:40:00,209.69,209.97,209.52,209.58,42726.0,206.0085,206.2836,205.8415,205.9004,42726.0
2024-07-25 12:50:00,209.57,209.68,209.5,209.5,30115.0,205.8906,205.9987,205.8218,205.8218,30115.0
2024-07-25 13:00:00,209.52,210.09,209.31,210.08,66881.0,205.8415,206.4015,205.6352,206.3917,66881.0
2024-07-25 13:10:00,210.08,210.19,209.6,209.71,60291.0,206.3917,206.4997,205.9201,206.0282,60291.0
2024-07-25 13:20:00,209.72,209.76,209.29,209.35,40106.0,206.038,206.0773,205.6155,205.6745,40106.0
2024-07-25 13:30:00,209.35,209.39,209.17,209.17,43315.0,205.6745,205.7138,205.4976,205.4976,43315.0
2024-07-25 13:40:00,209.18,209.46,209.17,209.27,44660.0,205.5075,205.7825,205.4976,205.5959,44660.0
2024-07-25 13:50:00,209.27,209.53,209.16,209.39,36523.0,205.5959,205.8513,205.4878,205.7138,36523.0
2024-07-25 14:00:00,209.39,209.39,208.91,208.98,48781.0,205.7138,205.7138,205.2422,205.311,48781.0
2024-07-25 14:10:00,209.0,209.05,208.65,209.03,69070.0,205.3306,205.3797,204.9868,205.3601,69070.0
2024-07-25 14:20:00,209.04,209.1,208.81,208.86,30212.0,205.3699,205.4289,205.144,205.1931,30212.0
2024-07-25 14:30:00,208.9,209.13,208.83,209.1,51585.0,205.2324,205.4583,205.1636,205.4289,51585.0
2024-07-25 14:40:00,209.09,209.11,208.57,208.57,56461.0,205.419,205.4387,204.9082,204.9082,56461.0
2024-07-25 14:50:00,208.58,208.64,208.41,208.46,39666.0,204.918,204.9769,204.751,204.8001,39666.0
2024-07-25 15:00:00,208.47,208.8,208.38,208.8,52341.0,204.8099,205.1341,204.7215,205.1341,52341.0
2024-07-25 15:10:00,208.78,209.23,208.7,209.09,65734.0,205.1145,205.5566,205.0359,205.419,65734.0
2024-07-25 15:20:00,209.09,209.82,209.03,209.68,105255.0,205.419,206.1362,205.3601,205.9987,105255.0
2024-07-25 15:30:00,209.71,209.79,209.13,209.18,94694.0,206.0282,206.1067,205.4583,205.5075,94694.0
2024-07-25 15:40:00,209.18,209.5,208.97,209.47,95892.0,205.5075,205.8218,205.3011,205.7924,95892.0
2024-07-25 15:50:00,209.48,209.59,208.61,208.72,302192.0,205.8022,205.9103,204.9475,205.0555,302192.0
2024-07-26 09:30:00,209.24,210.41,208.62,210.33,259938.0,205.5664,206.7159,204.9573,206.6373,259938.0
2024-07-26 09:40:00,210.35,211.38,210.02,211.2,220397.0,206.6569,207.6688,206.3327,207.492,220397.0
2024-07-26 09:50:00,211.19,211.68,210.94,211.08,157536.0,207.4822,207.9636,207.2366,207.3741,157536.0
2024-07-26 10:00:00,211.08,211.78,211.0,211.6,163373.0,207.3741,208.0618,207.2955,207.885,163373.0
2024-07-26 10:10:00,211.61,211.84,211.26,211.7,118391.0,207.8948,208.1208,207.5509,207.9832,118391.0
2024-07-26 10:20:00,211.68,212.57,211.67,212.5,164950.0,207.9636,208.8379,207.9537,208.7692,164950.0
2024-07-26 10:30:00,212.52,212.52,211.61,212.45,129109.0,208.7888,208.7888,207.8948,208.72,129109.0
2024-07-26 10:40:00,212.45,213.08,212.37,213.01,151833.0,208.72,209.339,208.6414,209.2702,151833.0
2024-07-26 10:50:00,212.98,213.02,212.54,212.88,119179.0,209.2407,209.28,208.8085,209.1425,119179.0
2024-07-26 11:00:00,212.89,213.16,212.79,213.0,108028.0,209.1523,209.4176,209.0541,209.2604,108028.0
2024-07-26 11:10:00,213.0,213.01,212.12,212.19,109202.0,209.2604,209.2702,208.3958,208.4646,109202.0
2024-07-26 11:20:00,212.19,212.6,212.18,212.31,84268.0,208.4646,208.8674,208.4548,208.5825,84268.0
2024-07-26 11:30:00,212.33,212.78,212.26,212.77,95398.0,208.6022,209.0443,208.5334,209.0344,95398.0
2024-07-26 11:40:00,212.74,212.76,212.29,212.49,85811.0,209.005,209.0246,208.5629,208.7593,85811.0
2024-07-26 11:50:00,212.48,212.82,212.39,212.78,84672.0,208.7495,209.0835,208.6611,209.0443,84672.0
2024-07-26 12:00:00,212.78,213.16,212.76,213.15,78131.0,209.0443,209.4176,209.0246,209.4078,78131.0
2024-07-26 12:10:00,213.15,213.15,212.48,212.63,64432.0,209.4078,209.4078,208.7495,208.8969,64432.0
2024-07-26 12:20:00,212.62,212.8,212.45,212.8,66363.0,208.8871,209.0639,208.72,209.0639,66363.0
2024-07-26 12:30:00,212.81,212.85,212.15,212.53,93890.0,209.0737,209.113,208.4253,208.7986,93890.0
2024-07-26 12:40:00,212.54,212.59,212.39,212.41,49828.0,208.8085,208.8576,208.6611,208.6807,49828.0
2024-07-26 12:50:00,212.41,212.68,212.39,212.63,72621.0,208.6807,208.946,208.6611,208.8969,72621.0
2024-07-26 13:00:00,212.64,212.67,212.28,212.4,59738.0,208.9067,208.9362,208.553,208.6709,59738.0
2024-07-26 13:10:00,212.4,212.64,212.37,212.42,45798.0,208.6709,208.9067,208.6414,208.6906,45798.0
2024-07-26 13:20:00,212.41,212.78,212.38,212.68,78958.0,208.6807,209.0443,208.6513,208.946,78958.0
2024-07-26 13:30:00,212.68,212.68,211.94,212.05,126129.0,208.946,208.946,208.219,208.3271,126129.0
2024-07-26 13:40:00,212.06,212.18,211.75,212.01,142458.0,208.3369,208.4548,208.0323,208.2878,142458.0
2024-07-26 13:50:00,212.01,212.14,211.75,212.06,76168.0,208.2878,208.4155,208.0323,208.3369,76168.0
2024-07-26 14:00:00,212.06,212.33,212.06,212.25,69972.0,208.3369,208.6022,208.3369,208.5236,69972.0
2024-07-26 14:10:00,212.25,212.57,212.2,212.5,72798.0,208.5236,208.8379,208.4744,208.7692,72798.0
2024-07-26 14:20:00,212.5,212.62,212.4,212.46,84115.0,208.7692,208.8871,208.6709,208.7299,84115.0
2024-07-26 14:30:00,212.46,212.68,212.2,212.67,78347.0,208.7299,208.946,208.4744,208.9362,78347.0
2024-07-26 14:40:00,212.68,212.69,212.16,212.53,98450.0,208.946,208.9558,208.4351,208.7986,98450.0
2024-07-26 14:50:00,212.55,212.62,212.3,212.45,70050.0,208.8183,208.8871,208.5727,208.72,70050.0
2024-07-26 15:00:00,212.41,212.43,212.1,212.31,51473.0,208.6807,208.7004,208.3762,208.5825,51473.0
2024-07-26 15:10:00,212.31,212.65,212.28,212.59,102675.0,208.5825,208.9165,208.553,208.8576,102675.0
2024-07-26 15:20:00,212.59,212.63,212.37,212.43,87305.0,208.8576,208.8969,208.6414,208.7004,87305.0
2024-07-26 15:30:00,212.42,212.42,211.94,212.09,102455.0,208.6906,208.6906,208.219,208.3664,102455.0
2024-07-26 15:40:00,212.07,212.65,212.03,212.55,128186.0,208.3467,208.9165,208.3074,208.8183,128186.0
2024-07-26 15:50:00,212.58,212.71,211.97,212.3,435469.0,208.8478,208.9755,208.2485,208.5727,435469.0
2024-07-29 09:30:00,212.65,213.61,212.03,212.35,378499.0,208.9165,209.8597,208.3074,208.6218,378499.0
2024-07-29 09:40:00,212.28,212.57,211.35,211.5,149473.0,208.553,208.8379,207.6394,207.7867,149473.0
2024-07-29 09:50:00,211.44,211.49,211.01,211.33,111559.0,207.7278,207.7769,207.3053,207.6197,111559.0
2024-07-29 10:00:00,211.36,211.72,210.92,211.57,176627.0,207.6492,208.0029,207.2169,207.8555,176627.0
2024-07-29 10:10:00,211.57,211.77,210.9,211.14,90898.0,207.8555,208.052,207.1973,207.433,90898.0
2024-07-29 10:20:00,211.11,211.42,210.85,210.87,64574.0,207.4036,207.7081,207.1481,207.1678,64574.0
2024-07-29 10:30:00,210.85,211.54,210.64,211.54,140453.0,207.1481,207.826,206.9418,207.826,140453.0
2024-07-29 10:40:00,211.5,211.57,211.13,211.14,55161.0,207.7867,207.8555,207.4232,207.433,55161.0
2024-07-29 10:50:00,211.16,211.52,211.15,211.37,56405.0,207.4527,207.8064,207.4429,207.659,56405.0
2024-07-29 11:00:00,211.34,211.44,211.1,211.32,40537.0,207.6295,207.7278,207.3937,207.6099,40537.0
2024-07-29 11:10:00,211.33,211.55,211.19,211.24,49116.0,207.6197,207.8358,207.4822,207.5313,49116.0
2024-07-29 11:20:00,211.27,211.64,211.17,211.21,72476.0,207.5608,207.9243,207.4625,207.5018,72476.0
2024-07-29 11:30:00,211.24,211.39,210.54,210.9,55509.0,207.5313,207.6787,206.8436,207.1973,55509.0
2024-07-29 11:40:00,210.9,211.35,210.76,211.34,76416.0,207.1973,207.6394,207.0597,207.6295,76416.0
2024-07-29 11:50:00,211.33,211.56,211.23,211.46,40349.0,207.6197,207.8457,207.5215,207.7474,40349.0
2024-07-29 12:00:00,211.46,211.46,210.94,211.09,46475.0,207.7474,207.7474,207.2366,207.3839,46475.0
2024-07-29 12:10:00,211.1,211.4,210.96,211.0,46074.0,207.3937,207.6885,207.2562,207.2955,46074.0
2024-07-29 12:20:00,211.01,211.05,210.74,210.78,40638.0,207.3053,207.3446,207.0401,207.0794,40638.0
2024-07-29 12:30:00,210.79,211.02,210.67,210.85,61716.0,207.0892,207.3152,206.9713,207.1481,61716.0
2024-07-29 12:40:00,210.83,211.32,210.8,211.22,48451.0,207.1285,207.6099,207.099,207.5116,48451.0
2024-07-29 12:50:00,211.22,211.4,210.96,210.97,46225.0,207.5116,207.6885,207.2562,207.266,46225.0
2024-07-29 13:00:00,210.98,211.12,210.83,210.97,45384.0,207.2759,207.4134,207.1285,207.266,45384.0
2024-07-29 13:10:00,211.0,211.4,210.99,211.16,44090.0,207.2955,207.6885,207.2857,207.4527,44090.0
2024-07-29 13:20:00,211.18,211.2,210.96,210.96,32462.0,207.4723,207.492,207.2562,207.2562,32462.0
2024-07-29 13:30:00,210.95,211.08,210.81,211.06,70563.0,207.2464,207.3741,207.1088,207.3544,70563.0
2024-07-29 13:40:00,211.09,211.26,211.04,211.15,41616.0,207.3839,207.5509,207.3348,207.4429,41616.0
2024-07-29 13:50:00,211.14,211.27,211.03,211.25,35705.0,207.433,207.5608,207.325,207.5411,35705.0
2024-07-29 14:00:00,211.25,211.36,211.09,211.15,58282.0,207.5411,207.6492,207.3839,207.4429,58282.0
2024-07-29 14:10:00,211.15,211.2,210.9,211.09,39436.0,207.4429,207.492,207.1973,207.3839,39436.0
2024-07-29 14:20:00,211.1,211.19,210.97,211.03,37540.0,207.3937,207.4822,207.266,207.325,37540.0
2024-07-29 14:30:00,211.02,211.13,210.96,211.01,31399.0,207.3152,207.4232,207.2562,207.3053,31399.0
2024-07-29 14:40:00,211.02,211.24,211.0,211.11,36379.0,207.3152,207.5313,207.2955,207.4036,36379.0
2024-07-29 14:50:00,211.11,211.28,210.97,211.17,41522.0,207.4036,207.5706,207.266,207.4625,41522.0
2024-07-29 15:00:00,211.17,211.31,211.06,211.12,47702.0,207.4625,207.6001,207.3544,207.4134,47702.0
2024-07-29 15:10:00,211.12,211.17,210.91,211.02,66221.0,207.4134,207.4625,207.2071,207.3152,66221.0
2024-07-29 15:20:00,211.0,211.12,210.8,210.83,85915.0,207.2955,207.4134,207.099,207.1285,85915.0
2024-07-29 15:30:00,210.83,210.9,210.55,210.64,142908.0,207.1285,207.1973,206.8534,206.9418,142908.0
2024-07-29 15:40:00,210.64,211.01,210.58,210.98,140380.0,206.9418,207.3053,206.8829,207.2759,140380.0
2024-07-29 15:50:00,211.0,211.25,210.63,210.85,372332.0,207.2955,207.5411,206.932,207.1481,372332.0
2024-07-30 09:30:00,213.23,214.73,213.0,214.71,425253.0,209.4864,210.96,209.2604,210.9404,425253.0
2024-07-30 09:40:00,214.71,215.24,214.04,214.98,247116.0,210.9404,211.4611,210.2821,211.2056,247116.0
2024-07-30 09:50:00,214.96,215.45,214.24,215.24,207954.0,211.186,211.6674,210.4786,211.4611,207954.0
2024-07-30 10:00:00,215.26,215.33,214.67,214.94,224689.0,211.4807,211.5495,210.9011,211.1663,224689.0
2024-07-30 10:10:00,214.95,215.08,214.28,214.5,166883.0,211.1762,211.3039,210.5179,210.7341,166883.0
2024-07-30 10:20:00,214.54,214.88,214.38,214.86,118217.0,210.7734,211.1074,210.6162,211.0877,118217.0
2024-07-30 10:30:00,214.91,215.31,214.61,215.26,147425.0,211.1369,211.5298,210.8421,211.4807,147425.0
2024-07-30 10:40:00,215.24,215.46,215.09,215.45,150273.0,211.4611,211.6772,211.3137,211.6674,150273.0
2024-07-30 10:50:00,215.45,215.79,215.19,215.22,117032.0,211.6674,212.0014,211.4119,211.4414,117032.0
2024-07-30 11:00:00,215.25,215.34,214.45,214.73,120520.0,211.4709,211.5593,210.6849,210.96,120520.0
2024-07-30 11:10:00,214.72,215.39,214.7,215.35,93198.0,210.9502,211.6084,210.9305,211.5691,93198.0
2024-07-30 11:20:00,215.37,215.43,214.65,214.68,66885.0,211.5888,211.6477,210.8814,210.9109,66885.0
2024-07-30 11:30:00,214.72,215.29,214.67,215.15,90945.0,210.9502,211.5102,210.9011,211.3726,90945.0
2024-07-30 11:40:00,215.13,215.24,214.59,214.95,85366.0,211.353,211.4611,210.8225,211.1762,85366.0
2024-07-30 11:50:00,214.96,215.08,214.47,214.89,64602.0,211.186,211.3039,210.7046,211.1172,64602.0
2024-07-30 12:00:00,214.87,214.99,214.43,214.54,96766.0,211.0976,211.2154,210.6653,210.7734,96766.0
2024-07-30 12:10:00,214.56,214.61,214.04,214.3,56109.0,210.793,210.8421,210.2821,210.5376,56109.0
2024-07-30 12:20:00,214.3,214.41,214.0,214.28,63772.0,210.5376,210.6456,210.2428,210.5179,63772.0
2024-07-30 12:30:00,214.28,214.34,214.05,214.24,39417.0,210.5179,210.5769,210.292,210.4786,39417.0
2024-07-30 12:40:00,214.25,214.28,214.03,214.15,53963.0,210.4884,210.5179,210.2723,210.3902,53963.0
2024-07-30 12:50:00,214.15,214.28,213.48,213.49,88306.0,210.3902,210.5179,209.732,209.7418,88306.0
2024-07-30 13:00:00,213.49,213.57,212.96,213.53,106919.0,209.7418,209.8204,209.2211,209.7811,106919.0
2024-07-30 13:10:00,213.51,213.63,213.22,213.57,87147.0,209.7614,209.8793,209.4765,209.8204,87147.0
2024-07-30 13:20:00,213.55,213.84,213.39,213.56,83882.0,209.8007,210.0856,209.6435,209.8106,83882.0
2024-07-30 13:30:00,213.56,213.99,213.46,213.86,52873.0,209.8106,210.233,209.7123,210.1053,52873.0
2024-07-30 13:40:00,213.85,213.98,213.64,213.7,37099.0,210.0955,210.2232,209.8892,209.9481,37099.0
2024-07-30 13:50:00,213.7,213.88,213.6,213.71,40718.0,209.9481,210.1249,209.8499,209.9579,40718.0
2024-07-30 14:00:00,213.72,214.0,213.54,213.9,44174.0,209.9677,210.2428,209.7909,210.1446,44174.0
2024-07-30 14:10:00,213.92,214.11,213.84,213.97,46733.0,210.1642,210.3509,210.0856,210.2134,46733.0
2024-07-30 14:20:00,213.94,213.99,213.59,213.63,52128.0,210.1839,210.233,209.84,209.8793,52128.0
2024-07-30 14:30:00,213.62,213.75,213.56,213.73,56938.0,209.8695,209.9972,209.8106,209.9776,56938.0
2024-07-30 14:40:00,213.73,213.8,213.36,213.38,56355.0,209.9776,210.0463,209.6141,209.6337,56355.0
2024-07-30 14:50:00,213.4,213.63,213.34,213.58,40754.0,209.6534,209.8793,209.5944,209.8302,40754.0
2024-07-30 15:00:00,213.61,213.89,213.55,213.86,77471.0,209.8597,210.1348,209.8007,210.1053,77471.0
2024-07-30 15:10:00,213.84,214.27,213.8,214.25,67834.0,210.0856,210.5081,210.0463,210.4884,67834.0
2024-07-30 15:20:00,214.27,214.58,214.24,214.47,105093.0,210.5081,210.8126,210.4786,210.7046,105093.0
2024-07-30 15:30:00,214.47,214.8,214.27,214.78,96226.0,210.7046,211.0288,210.5081,211.0091,96226.0
2024-07-30 15:40:00,214.78,215.34,214.65,215.28,149892.0,211.0091,211.5593,210.8814,211.5004,149892.0
2024-07-30 15:50:00,215.29,215.43,215.04,215.16,655073.0,211.5102,211.6477,211.2646,211.3825,655073.0
2024-07-31 09:30:00,214.78,215.31,213.9,214.19,361974.0,211.0091,211.5298,210.1446,210.4295,361974.0
2024-07-31 09:40:00,214.2,215.85,214.09,215.71,277240.0,210.4393,212.0604,210.3313,211.9228,277240.0
2024-07-31 09:50:00,215.73,215.83,215.36,215.79,197741.0,211.9425,212.0407,211.579,212.0014,197741.0
2024-07-31 10:00:00,215.75,215.9,214.47,214.93,231453.0,211.9621,212.1095,210.7046,211.1565,231453.0
2024-07-31 10:10:00,215.0,215.79,214.98,215.63,121137.0,211.2253,212.0014,211.2056,211.8442,121137.0
2024-07-31 10:20:00,215.61,215.8,215.35,215.52,121868.0,211.8246,212.0112,211.5691,211.7361,121868.0
2024-07-31 10:30:00,215.49,216.11,215.48,215.9,245794.0,211.7067,212.3158,211.6968,212.1095,245794.0
2024-07-31 10:40:00,215.87,216.39,215.8,215.91,97186.0,212.08,212.5909,212.0112,212.1193,97186.0
2024-07-31 10:50:00,215.9,216.16,215.72,216.12,83219.0,212.1095,212.3649,211.9326,212.3256,83219.0
2024-07-31 11:00:00,216.15,216.15,215.65,215.68,64140.0,212.3551,212.3551,211.8639,211.8933,64140.0
2024-07-31 11:10:00,215.65,215.7,215.04,215.1,95082.0,211.8639,211.913,211.2646,211.3235,95082.0
2024-07-31 11:20:00,215.09,215.4,214.92,215.05,61815.0,211.3137,211.6183,211.1467,211.2744,61815.0
2024-07-31 11:30:00,215.03,215.3,215.01,215.28,79341.0,211.2547,211.52,211.2351,211.5004,79341.0
2024-07-31 11:40:00,215.26,215.26,214.88,214.92,50060.0,211.4807,211.4807,211.1074,211.1467,50060.0
2024-07-31 11:50:00,214.93,215.03,214.74,214.81,43628.0,211.1565,211.2547,210.9698,211.0386,43628.0
2024-07-31 12:00:00,214.83,215.0,214.59,214.66,58226.0,211.0583,211.2253,210.8225,210.8912,58226.0
2024-07-31 12:10:00,214.67,214.8,214.55,214.74,48668.0,210.9011,211.0288,210.7832,210.9698,48668.0
2024-07-31 12:20:00,214.74,214.99,214.74,214.83,56156.0,210.9698,211.2154,210.9698,211.0583,56156.0
2024-07-31 12:30:00,214.81,215.15,214.77,215.12,39656.0,211.0386,211.3726,210.9993,211.3432,39656.0
2024-07-31 12:40:00,215.11,215.18,214.85,214.97,41333.0,211.3333,211.4021,211.0779,211.1958,41333.0
2024-07-31 12:50:00,214.97,214.99,214.36,214.42,73567.0,211.1958,211.2154,210.5965,210.6555,73567.0
2024-07-31 13:00:00,214.37,214.84,214.36,214.62,52349.0,210.6063,211.0681,210.5965,210.8519,52349.0
2024-07-31 13:10:00,214.64,214.73,214.36,214.47,82114.0,210.8716,210.96,210.5965,210.7046,82114.0
2024-07-31 13:20:00,214.48,214.58,214.13,214.45,102579.0,210.7144,210.8126,210.3705,210.6849,102579.0
2024-07-31 13:30:00,214.43,214.43,214.09,214.29,53909.0,210.6653,210.6653,210.3313,210.5277,53909.0
2024-07-31 13:40:00,214.28,214.4,213.97,214.29,44340.0,210.5179,210.6358,210.2134,210.5277,44340.0
2024-07-31 13:50:00,214.3,214.62,214.27,214.44,48139.0,210.5376,210.8519,210.5081,210.6751,48139.0
2024-07-31 14:00:00,214.45,214.66,213.96,214.48,66370.0,210.6849,210.8912,210.2035,210.7144,66370.0
2024-07-31 14:10:00,214.51,214.97,214.47,214.93,70328.0,210.7439,211.1958,210.7046,211.1565,70328.0
2024-07-31 14:20:00,214.87,214.97,214.47,214.48,52886.0,211.0976,211.1958,210.7046,210.7144,52886.0
2024-07-31 14:30:00,214.46,214.96,214.35,214.63,72556.0,210.6948,211.186,210.5867,210.8618,72556.0
2024-07-31 14:40:00,214.69,215.14,214.63,215.14,67812.0,210.9207,211.3628,210.8618,211.3628,67812.0
2024-07-31 14:50:00,215.13,215.41,214.83,214.89,114801.0,211.353,211.6281,211.0583,211.1172,114801.0
2024-07-31 15:00:00,214.87,214.93,213.95,213.95,171440.0,211.0976,211.1565,210.1937,210.1937,171440.0
2024-07-31 15:10:00,213.95,214.03,212.89,212.92,185545.0,210.1937,210.2723,209.1523,209.1818,185545.0
2024-07-31 15:20:00,212.94,213.42,212.71,212.86,199728.0,209.2014,209.673,208.9755,209.1228,199728.0
2024-07-31 15:30:00,212.88,213.09,212.67,213.01,206280.0,209.1425,209.3488,208.9362,209.2702,206280.0
2024-07-31 15:40:00,213.01,213.43,212.84,213.26,178998.0,209.2702,209.6828,209.1032,209.5158,178998.0
2024-07-31 15:50:00,213.27,213.64,212.67,212.82,398757.0,209.5256,209.8892,208.9362,209.0835,398757.0
2024-08-01 09:30:00,213.2,213.83,212.16,212.32,337948.0,209.4569,210.0758,208.4351,208.5923,337948.0
2024-08-01 09:40:00,212.33,212.77,211.64,211.64,209683.0,208.6022,209.0344,207.9243,207.9243,209683.0
2024-08-01 09:50:00,211.64,211.73,210.79,210.88,229028.0,207.9243,208.0127,207.0892,207.1776,229028.0
2024-08-01 10:00:00,210.84,211.55,210.55,211.11,207660.0,207.1383,207.8358,206.8534,207.4036,207660.0
2024-08-01 10:10:00,211.09,211.34,210.53,211.3,162049.0,207.3839,207.6295,206.8338,207.5902,162049.0
2024-08-01 10:20:00,211.34,211.64,210.59,210.64,147926.0,207.6295,207.9243,206.8927,206.9418,147926.0
2024-08-01 10:30:00,210.62,210.69,209.63,209.84,218905.0,206.9222,206.9909,205.9496,206.1559,218905.0
2024-08-01 10:40:00,209.85,209.94,209.21,209.27,179506.0,206.1657,206.2541,205.5369,205.5959,179506.0
2024-08-01 10:50:00,209.28,209.57,208.74,208.8,188148.0,205.6057,205.8906,205.0752,205.1341,188148.0
2024-08-01 11:00:00,208.79,209.16,208.53,208.76,157611.0,205.1243,205.4878,204.8689,205.0948,157611.0
2024-08-01 11:10:00,208.78,208.78,208.11,208.73,195106.0,205.1145,205.1145,204.4562,205.0654,195106.0
2024-08-01 11:20:00,208.74,208.74,208.01,208.41,154413.0,205.0752,205.0752,204.358,204.751,154413.0
2024-08-01 11:30:00,208.42,208.69,208.1,208.2,135498.0,204.7608,205.0261,204.4464,204.5447,135498.0
2024-08-01 11:40:00,208.19,208.5,208.17,208.47,96840.0,204.5348,204.8394,204.5152,204.8099,96840.0
2024-08-01 11:50:00,208.47,208.85,208.12,208.43,138608.0,204.8099,205.1832,204.4661,204.7706,138608.0
2024-08-01 12:00:00,208.42,209.0,208.06,208.67,131638.0,204.7608,205.3306,204.4071,205.0064,131638.0
2024-08-01 12:10:00,208.63,208.92,208.15,208.62,119394.0,204.9671,205.252,204.4955,204.9573,119394.0
2024-08-01 12:20:00,208.65,208.69,208.15,208.53,103463.0,204.9868,205.0261,204.4955,204.8689,103463.0
2024-08-01 12:30:00,208.51,208.67,208.25,208.26,75829.0,204.8492,205.0064,204.5938,204.6036,75829.0
2024-08-01 12:40:00,208.25,208.36,207.95,208.03,116784.0,204.5938,204.7019,204.2991,204.3776,116784.0
2024-08-01 12:50:00,208.05,208.34,207.85,208.09,90795.0,204.3973,204.6822,204.2008,204.4366,90795.0
2024-08-01 13:00:00,208.12,208.21,207.87,207.94,62500.0,204.4661,204.5545,204.2205,204.2892,62500.0
2024-08-01 13:10:00,207.94,207.98,207.46,207.58,89014.0,204.2892,204.3285,203.8177,203.9355,89014.0
2024-08-01 13:20:00,207.58,207.96,207.52,207.78,75785.0,203.9355,204.3089,203.8766,204.132,75785.0
2024-08-01 13:30:00,207.75,207.95,207.39,207.87,138812.0,204.1026,204.2991,203.7489,204.2205,138812.0
2024-08-01 13:40:00,207.89,207.92,207.48,207.51,83816.0,204.2401,204.2696,203.8373,203.8668,83816.0
2024-08-01 13:50:00,207.53,207.93,207.51,207.71,98307.0,203.8864,204.2794,203.8668,204.0633,98307.0
2024-08-01 14:00:00,207.69,207.76,207.07,207.12,102580.0,204.0436,204.1124,203.4345,203.4836,102580.0
2024-08-01 14:10:00,207.12,207.46,206.92,207.1,85930.0,203.4836,203.8177,203.2871,203.464,85930.0
2024-08-01 14:20:00,207.11,207.61,207.05,207.22,64346.0,203.4738,203.965,203.4149,203.5819,64346.0
2024-08-01 14:30:00,207.23,207.35,207.08,207.24,71115.0,203.5917,203.7096,203.4443,203.6015,71115.0
2024-08-01 14:40:00,207.2,207.27,206.92,206.97,70764.0,203.5622,203.631,203.2871,203.3363,70764.0
2024-08-01 14:50:00,206.95,206.99,206.71,206.88,80571.0,203.3166,203.3559,203.0808,203.2478,80571.0
2024-08-01 15:00:00,206.87,206.88,206.38,206.73,144272.0,203.238,203.2478,202.7566,203.1005,144272.0
2024-08-01 15:10:00,206.74,206.95,206.47,206.88,101517.0,203.1103,203.3166,202.845,203.2478,101517.0
2024-08-01 15:20:00,206.88,207.11,206.7,206.93,104931.0,203.2478,203.4738,203.071,203.297,104931.0
2024-08-01 15:30:00,206.94,207.79,206.94,207.63,133333.0,203.3068,204.1419,203.3068,203.9847,133333.0
2024-08-01 15:40:00,207.62,207.68,207.27,207.43,227991.0,203.9748,204.0338,203.631,203.7882,227991.0
2024-08-01 15:50:00,207.41,207.88,206.91,207.79,690945.0,203.7685,204.2303,203.2773,204.1419,690945.0
2024-08-02 09:30:00,203.88,204.67,201.78,203.12,880476.0,200.3005,201.0766,198.2374,199.5538,880476.0
2024-08-02 09:40:00,203.12,203.95,202.7,203.6,350495.0,199.5538,200.3693,199.1412,200.0254,350495.0
2024-08-02 09:50:00,203.58,203.82,202.42,202.48,298879.0,200.0058,200.2416,198.8661,198.9251,298879.0
2024-08-02 10:00:00,202.55,202.93,201.87,202.17,211361.0,198.9939,199.3672,198.3258,198.6205,211361.0
2024-08-02 10:10:00,202.18,202.21,201.33,201.35,258962.0,198.6304,198.6598,197.7953,197.8149,258962.0
2024-08-02 10:20:00,201.3,201.33,200.4,200.6,244847.0,197.7658,197.7953,196.8816,197.0781,244847.0
2024-08-02 10:30:00,200.59,200.99,199.87,200.18,421737.0,197.0683,197.4612,196.3609,196.6655,421737.0
2024-08-02 10:40:00,200.17,200.43,199.84,200.4,332326.0,196.6556,196.9111,196.3314,196.8816,332326.0
2024-08-02 10:50:00,200.4,200.43,198.27,199.0,503864.0,196.8816,196.9111,194.789,195.5062,503864.0
2024-08-02 11:00:00,199.0,199.43,198.58,199.03,320796.0,195.5062,195.9286,195.0936,195.5357,320796.0
2024-08-02 11:10:00,199.02,199.43,198.6,199.0,171192.0,195.5258,195.9286,195.1132,195.5062,171192.0
2024-08-02 11:20:00,198.98,199.02,198.11,198.5,185353.0,195.4865,195.5258,194.6318,195.015,185353.0
2024-08-02 11:30:00,198.47,198.86,197.82,197.92,311599.0,194.9855,195.3686,194.3469,194.4451,311599.0
2024-08-02 11:40:00,197.88,198.96,197.86,198.94,210866.0,194.4058,195.4669,194.3862,195.4472,210866.0
2024-08-02 11:50:00,198.95,198.95,198.19,198.66,203512.0,195.4571,195.4571,194.7104,195.1722,203512.0
2024-08-02 12:00:00,198.68,199.19,198.38,199.09,183923.0,195.1918,195.6928,194.8971,195.5946,183923.0
2024-08-02 12:10:00,199.11,199.91,199.04,199.79,216919.0,195.6143,196.4002,195.5455,196.2823,216919.0
2024-08-02 12:20:00,199.85,200.02,198.67,198.94,231150.0,196.3413,196.5083,195.182,195.4472,231150.0
2024-08-02 12:30:00,198.93,199.76,198.87,199.52,176654.0,195.4374,196.2528,195.3785,196.0171,176654.0
2024-08-02 12:40:00,199.51,199.88,199.31,199.72,148334.0,196.0072,196.3707,195.8107,196.2135,148334.0
2024-08-02 12:50:00,199.74,199.84,198.91,199.7,134196.0,196.2332,196.3314,195.4178,196.1939,134196.0
2024-08-02 13:00:00,199.73,199.8,198.94,199.02,122533.0,196.2234,196.2921,195.4472,195.5258,122533.0
2024-08-02 13:10:00,199.0,199.18,198.76,198.94,129174.0,195.5062,195.683,195.2704,195.4472,129174.0
2024-08-02 13:20:00,198.93,198.96,198.43,198.67,125439.0,195.4374,195.4669,194.9462,195.182,125439.0
2024-08-02 13:30:00,198.66,198.71,198.29,198.32,141527.0,195.1722,195.2213,194.8086,194.8381,141527.0
2024-08-02 13:40:00,198.31,198.46,197.83,197.85,170832.0,194.8283,194.9757,194.3567,194.3764,170832.0
2024-08-02 13:50:00,197.84,198.21,197.42,197.62,200045.0,194.3666,194.7301,193.9539,194.1504,200045.0
2024-08-02 14:00:00,197.61,197.61,196.89,197.08,168015.0,194.1406,194.1406,193.4332,193.6199,168015.0
2024-08-02 14:10:00,197.07,197.38,196.96,197.28,144079.0,193.6101,193.9146,193.502,193.8164,144079.0
2024-08-02 14:20:00,197.3,197.77,197.26,197.72,161568.0,193.836,194.2978,193.7967,194.2487,161568.0
2024-08-02 14:30:00,197.72,197.87,197.28,197.59,168717.0,194.2487,194.396,193.8164,194.1209,168717.0
2024-08-02 14:40:00,197.59,197.8,197.35,197.64,107959.0,194.1209,194.3273,193.8852,194.1701,107959.0
2024-08-02 14:50:00,197.66,198.01,197.63,197.65,149085.0,194.1897,194.5336,194.1602,194.1799,149085.0
2024-08-02 15:00:00,197.65,197.78,197.14,197.66,181163.0,194.1799,194.3076,193.6788,194.1897,181163.0
2024-08-02 15:10:00,197.65,197.73,197.27,197.72,172275.0,194.1799,194.2585,193.8066,194.2487,172275.0
2024-08-02 15:20:00,197.7,198.1,197.19,198.09,263375.0,194.229,194.622,193.728,194.6122,263375.0
2024-08-02 15:30:00,198.07,198.28,197.61,197.62,270086.0,194.5925,194.7988,194.1406,194.1504,270086.0
2024-08-02 15:40:00,197.6,198.08,197.43,197.77,312463.0,194.1308,194.6023,193.9637,194.2978,312463.0
2024-08-02 15:50:00,197.78,199.14,197.61,199.12,1502501.0,194.3076,195.6437,194.1406,195.6241,1502501.0
2024-08-05 09:30:00,194.05,194.87,190.9,192.04,1015856.0,190.6431,191.4487,187.5484,188.6684,1015856.0
2024-08-05 09:40:00,192.04,193.1,191.5,192.81,689448.0,188.6684,189.7098,188.1379,189.4249,689448.0
2024-08-05 09:50:00,192.78,193.56,192.45,192.92,471704.0,189.3954,190.1617,189.0712,189.5329,471704.0
2024-08-05 10:00:00,193.03,194.92,192.93,194.53,377895.0,189.641,191.4978,189.5428,191.1147,377895.0
2024-08-05 10:10:00,194.53,195.16,194.11,194.99,278261.0,191.1147,191.7336,190.702,191.5666,278261.0
2024-08-05 10:20:00,194.94,194.98,193.7,193.74,156899.0,191.5175,191.5568,190.2992,190.3385,156899.0
2024-08-05 10:30:00,193.78,194.88,193.63,194.27,136291.0,190.3778,191.4585,190.2305,190.8592,136291.0
2024-08-05 10:40:00,194.19,194.84,193.95,194.25,132294.0,190.7806,191.4192,190.5448,190.8396,132294.0
2024-08-05 10:50:00,194.27,195.1,193.9,193.9,159954.0,190.8592,191.6747,190.4957,190.4957,159954.0
2024-08-05 11:00:00,193.9,194.8,193.85,194.63,112506.0,190.4957,191.3799,190.4466,191.2129,112506.0
2024-08-05 11:10:00,194.58,194.78,193.73,193.99,194881.0,191.1638,191.3603,190.3287,190.5841,194881.0
2024-08-05 11:20:00,193.95,194.85,193.72,194.6,175316.0,190.5448,191.429,190.3189,191.1834,175316.0
2024-08-05 11:30:00,194.51,196.02,194.25,195.71,190081.0,191.095,192.5785,190.8396,192.2739,190081.0
2024-08-05 11:40:00,195.71,195.85,195.46,195.61,111199.0,192.2739,192.4115,192.0283,192.1757,111199.0
2024-08-05 11:50:00,195.6,195.6,195.02,195.2,220549.0,192.1659,192.1659,191.5961,191.7729,220549.0
2024-08-05 12:00:00,195.23,195.78,195.1,195.56,172658.0,191.8024,192.3427,191.6747,192.1266,172658.0
2024-08-05 12:10:00,195.51,195.53,194.96,195.08,90242.0,192.0775,192.0971,191.5371,191.655,90242.0
2024-08-05 12:20:00,195.05,195.33,194.97,195.2,148289.0,191.6255,191.9006,191.5469,191.7729,148289.0
2024-08-05 12:30:00,195.18,195.31,194.91,195.24,193039.0,191.7533,191.881,191.488,191.8122,193039.0
2024-08-05 12:40:00,195.3,195.63,194.92,194.98,125576.0,191.8711,192.1954,191.4978,191.5568,125576.0
2024-08-05 12:50:00,194.98,195.46,194.81,195.18,112679.0,191.5568,192.0283,191.3897,191.7533,112679.0
2024-08-05 13:00:00,195.2,195.46,194.9,195.12,76968.0,191.7729,192.0283,191.4782,191.6943,76968.0
2024-08-05 13:10:00,195.11,195.32,194.96,195.29,116893.0,191.6845,191.8908,191.5371,191.8613,116893.0
2024-08-05 13:20:00,195.29,195.8,195.2,195.65,180758.0,191.8613,192.3624,191.7729,192.215,180758.0
2024-08-05 13:30:00,195.63,196.17,195.53,196.0,132424.0,192.1954,192.7259,192.0971,192.5589,132424.0
2024-08-05 13:40:00,195.99,196.12,195.51,195.67,155730.0,192.549,192.6767,192.0775,192.2346,155730.0
2024-08-05 13:50:00,195.66,195.95,195.41,195.45,104467.0,192.2248,192.5097,191.9792,192.0185,104467.0
2024-08-05 14:00:00,195.43,195.72,195.19,195.69,96108.0,191.9989,192.2838,191.7631,192.2543,96108.0
2024-08-05 14:10:00,195.68,195.81,195.56,195.69,95398.0,192.2445,192.3722,192.1266,192.2543,95398.0
2024-08-05 14:20:00,195.71,195.77,195.37,195.65,72088.0,192.2739,192.3329,191.9399,192.215,72088.0
2024-08-05 14:30:00,195.62,195.7,195.15,195.23,101793.0,192.1855,192.2641,191.7238,191.8024,101793.0
2024-08-05 14:40:00,195.23,195.43,194.94,195.13,102761.0,191.8024,191.9989,191.5175,191.7041,102761.0
2024-08-05 14:50:00,195.15,195.56,194.95,194.95,121499.0,191.7238,192.1266,191.5273,191.5273,121499.0
2024-08-05 15:00:00,194.98,195.18,194.41,194.47,138497.0,191.5568,191.7533,190.9968,191.0557,138497.0
2024-08-05 15:10:00,194.5,195.05,194.5,195.02,102563.0,191.0852,191.6255,191.0852,191.5961,102563.0
2024-08-05 15:20:00,195.01,195.25,194.6,194.72,221587.0,191.5862,191.822,191.1834,191.3013,221587.0
2024-08-05 15:30:00,194.73,195.06,194.53,194.92,369244.0,191.3112,191.6354,191.1147,191.4978,369244.0
2024-08-05 15:40:00,194.93,195.01,194.23,194.25,227886.0,191.5076,191.5862,190.8199,190.8396,227886.0
2024-08-05 15:50:00,194.27,194.96,194.25,194.91,530204.0,190.8592,191.5371,190.8396,191.488,530204.0
2024-08-06 09:30:00,195.4,195.4,194.0,195.23,474208.0,191.9694,191.9694,190.594,191.8024,474208.0
2024-08-06 09:40:00,195.22,196.2,194.69,195.86,177030.0,191.7925,192.7553,191.2719,192.4213,177030.0
2024-08-06 09:50:00,195.86,196.81,195.81,196.76,146799.0,192.4213,193.3546,192.3722,193.3055,146799.0
2024-08-06 10:00:00,196.77,197.67,196.52,197.59,170250.0,193.3153,194.1995,193.0697,194.1209,170250.0
2024-08-06 10:10:00,197.61,198.19,197.44,198.11,164858.0,194.1406,194.7104,193.9736,194.6318,164858.0
2024-08-06 10:20:00,198.19,198.92,198.19,198.36,239806.0,194.7104,195.4276,194.7104,194.8774,239806.0
2024-08-06 10:30:00,198.36,199.12,198.0,198.7,224850.0,194.8774,195.6241,194.5237,195.2115,224850.0
2024-08-06 10:40:00,198.73,199.91,198.7,199.66,190162.0,195.2409,196.4002,195.2115,196.1546,190162.0
2024-08-06 10:50:00,199.61,199.76,199.31,199.66,166234.0,196.1055,196.2528,195.8107,196.1546,166234.0
2024-08-06 11:00:00,199.64,200.02,199.35,199.5,137109.0,196.1349,196.5083,195.85,195.9974,137109.0
2024-08-06 11:10:00,199.49,199.99,199.25,199.74,188932.0,195.9876,196.4788,195.7518,196.2332,188932.0
2024-08-06 11:20:00,199.74,199.74,198.44,198.5,135798.0,196.2332,196.2332,194.956,195.015,135798.0
2024-08-06 11:30:00,198.48,199.07,198.42,198.79,103175.0,194.9953,195.575,194.9364,195.2999,103175.0
2024-08-06 11:40:00,198.82,199.36,198.75,199.35,127874.0,195.3293,195.8599,195.2606,195.85,127874.0
2024-08-06 11:50:00,199.37,200.05,199.3,199.87,161187.0,195.8697,196.5377,195.8009,196.3609,161187.0
2024-08-06 12:00:00,199.89,200.59,199.89,200.5,129165.0,196.3806,197.0683,196.3806,196.9798,129165.0
2024-08-06 12:10:00,200.5,200.75,200.21,200.47,87898.0,196.9798,197.2255,196.6949,196.9504,87898.0
2024-08-06 12:20:00,200.42,200.59,200.06,200.29,77938.0,196.9013,197.0683,196.5476,196.7735,77938.0
2024-08-06 12:30:00,200.33,200.34,199.92,200.21,71645.0,196.8128,196.8227,196.41,196.6949,71645.0
2024-08-06 12:40:00,200.24,200.34,200.0,200.0,57563.0,196.7244,196.8227,196.4886,196.4886,57563.0
2024-08-06 12:50:00,200.02,200.68,200.02,200.31,72631.0,196.5083,197.1567,196.5083,196.7932,72631.0
2024-08-06 13:00:00,200.33,200.85,200.2,200.65,57785.0,196.8128,197.3237,196.6851,197.1272,57785.0
2024-08-06 13:10:00,200.69,201.07,200.58,200.99,96416.0,197.1665,197.5398,197.0584,197.4612,96416.0
2024-08-06 13:20:00,201.01,201.25,200.89,201.18,125565.0,197.4809,197.7167,197.363,197.6479,125565.0
2024-08-06 13:30:00,201.18,201.88,201.08,201.82,172286.0,197.6479,198.3356,197.5497,198.2767,172286.0
2024-08-06 13:40:00,201.81,201.87,201.57,201.63,127230.0,198.2668,198.3258,198.0311,198.09,127230.0
2024-08-06 13:50:00,201.63,201.78,201.46,201.51,57571.0,198.09,198.2374,197.923,197.9721,57571.0
2024-08-06 14:00:00,201.5,201.6,201.04,201.13,104402.0,197.9623,198.0605,197.5104,197.5988,104402.0
2024-08-06 14:10:00,201.15,201.47,201.09,201.37,72050.0,197.6184,197.9328,197.5595,197.8346,72050.0
2024-08-06 14:20:00,201.37,201.71,201.34,201.67,103421.0,197.8346,198.1686,197.8051,198.1293,103421.0
2024-08-06 14:30:00,201.64,202.05,201.53,201.99,133194.0,198.0998,198.5026,197.9918,198.4437,133194.0
2024-08-06 14:40:00,201.99,202.24,201.87,202.22,97546.0,198.4437,198.6893,198.3258,198.6697,97546.0
2024-08-06 14:50:00,202.21,202.6,201.79,201.81,164624.0,198.6598,199.043,198.2472,198.2668,164624.0
2024-08-06 15:00:00,201.86,201.96,201.21,201.71,230346.0,198.316,198.4142,197.6774,198.1686,230346.0
2024-08-06 15:10:00,201.69,201.98,201.31,201.78,178461.0,198.149,198.4339,197.7756,198.2374,178461.0
2024-08-06 15:20:00,201.79,202.41,201.69,201.85,177920.0,198.2472,198.8563,198.149,198.3061,177920.0
2024-08-06 15:30:00,201.9,202.19,201.46,202.08,156992.0,198.3553,198.6402,197.923,198.5321,156992.0
2024-08-06 15:40:00,202.09,202.1,200.88,200.94,255019.0,198.5419,198.5518,197.3532,197.4121,255019.0
2024-08-06 15:50:00,200.92,201.2,200.23,200.24,489875.0,197.3925,197.6676,196.7146,196.7244,489875.0
2024-08-07 09:30:00,203.51,204.85,203.0,204.58,436980.0,199.937,201.2535,199.436,200.9882,436980.0
2024-08-07 09:40:00,204.57,205.19,204.22,204.22,273072.0,200.9784,201.5875,200.6345,200.6345,273072.0
2024-08-07 09:50:00,204.24,205.75,204.04,205.7,190381.0,200.6542,202.1377,200.4577,202.0886,190381.0
2024-08-07 10:00:00,205.67,205.72,204.61,204.94,174863.0,202.0591,202.1082,201.0177,201.3419,174863.0
2024-08-07 10:10:00,204.92,204.92,203.71,203.75,173940.0,201.3222,201.3222,200.1335,200.1728,173940.0
2024-08-07 10:20:00,203.79,204.2,203.48,203.68,125510.0,200.2121,200.6149,199.9075,200.104,125510.0
2024-08-07 10:30:00,203.68,204.22,203.26,203.94,206383.0,200.104,200.6345,199.6914,200.3595,206383.0
2024-08-07 10:40:00,203.95,204.51,203.8,203.86,129188.0,200.3693,200.9194,200.2219,200.2809,129188.0
2024-08-07 10:50:00,203.85,203.88,203.4,203.79,129644.0,200.271,200.3005,199.8289,200.2121,129644.0
2024-08-07 11:00:00,203.8,203.91,203.44,203.56,89145.0,200.2219,200.33,199.8682,199.9861,89145.0
2024-08-07 11:10:00,203.55,203.63,202.38,202.47,125964.0,199.9763,200.0549,198.8268,198.9153,125964.0
2024-08-07 11:20:00,202.51,203.21,202.46,203.19,102060.0,198.9546,199.6423,198.9054,199.6226,102060.0
2024-08-07 11:30:00,203.18,203.24,202.67,202.78,92771.0,199.6128,199.6717,199.1118,199.2198,92771.0
2024-08-07 11:40:00,202.76,202.85,202.09,202.33,116788.0,199.2002,199.2886,198.5419,198.7777,116788.0
2024-08-07 11:50:00,202.3,202.41,201.95,202.01,100474.0,198.7482,198.8563,198.4044,198.4633,100474.0
2024-08-07 12:00:00,201.99,202.02,201.45,201.45,117328.0,198.4437,198.4732,197.9132,197.9132,117328.0
2024-08-07 12:10:00,201.45,202.12,201.3,202.08,76403.0,197.9132,198.5714,197.7658,198.5321,76403.0
2024-08-07 12:20:00,202.05,202.63,202.02,202.52,73638.0,198.5026,199.0725,198.4732,198.9644,73638.0
2024-08-07 12:30:00,202.5,202.91,202.4,202.67,68801.0,198.9447,199.3475,198.8465,199.1118,68801.0
2024-08-07 12:40:00,202.65,202.79,202.05,202.14,49461.0,199.0921,199.2296,198.5026,198.5911,49461.0
2024-08-07 12:50:00,202.11,202.18,201.78,201.99,111262.0,198.5616,198.6304,198.2374,198.4437,111262.0
2024-08-07 13:00:00,202.02,202.4,201.85,201.86,109137.0,198.4732,198.8465,198.3061,198.316,109137.0
2024-08-07 13:10:00,201.83,202.02,201.43,201.67,82048.0,198.2865,198.4732,197.8935,198.1293,82048.0
2024-08-07 13:20:00,201.64,202.46,201.62,202.0,107777.0,198.0998,198.9054,198.0802,198.4535,107777.0
2024-08-07 13:30:00,202.05,202.76,202.04,202.5,85248.0,198.5026,199.2002,198.4928,198.9447,85248.0
2024-08-07 13:40:00,202.46,202.64,201.78,201.78,65114.0,198.9054,199.0823,198.2374,198.2374,65114.0
2024-08-07 13:50:00,201.83,201.91,201.43,201.9,65490.0,198.2865,198.3651,197.8935,198.3553,65490.0
2024-08-07 14:00:00,201.86,201.95,201.27,201.32,65156.0,198.316,198.4044,197.7363,197.7855,65156.0
2024-08-07 14:10:00,201.32,201.41,200.87,201.03,95472.0,197.7855,197.8739,197.3434,197.5005,95472.0
2024-08-07 14:20:00,201.04,201.47,201.01,201.25,76642.0,197.5104,197.9328,197.4809,197.7167,76642.0
2024-08-07 14:30:00,201.23,201.35,200.98,201.14,69498.0,197.697,197.8149,197.4514,197.6086,69498.0
2024-08-07 14:40:00,201.13,201.43,200.78,200.88,70353.0,197.5988,197.8935,197.2549,197.3532,70353.0
2024-08-07 14:50:00,200.94,201.24,200.74,201.02,72152.0,197.4121,197.7069,197.2156,197.4907,72152.0
2024-08-07 15:00:00,201.04,201.6,201.04,201.36,149159.0,197.5104,198.0605,197.5104,197.8248,149159.0
2024-08-07 15:10:00,201.35,201.58,201.16,201.44,70299.0,197.8149,198.0409,197.6283,197.9033,70299.0
2024-08-07 15:20:00,201.44,201.66,201.18,201.49,94717.0,197.9033,198.1195,197.6479,197.9525,94717.0
2024-08-07 15:30:00,201.48,201.96,201.27,201.56,129171.0,197.9426,198.4142,197.7363,198.0212,129171.0
2024-08-07 15:40:00,201.54,201.6,201.26,201.36,146278.0,198.0016,198.0605,197.7265,197.8248,146278.0
2024-08-07 15:50:00,201.37,201.57,200.2,200.43,515932.0,197.8346,198.0311,196.6851,196.9111,515932.0
2024-08-08 09:30:00,202.47,203.57,201.79,203.07,266929.0,198.9153,199.9959,198.2472,199.5047,266929.0
2024-08-08 09:40:00,203.12,203.71,202.44,202.68,150974.0,199.5538,200.1335,198.8858,199.1216,150974.0
2024-08-08 09:50:00,202.7,204.18,202.48,204.12,273513.0,199.1412,200.5952,198.9251,200.5363,273513.0
2024-08-08 10:00:00,204.02,204.37,203.51,203.61,168836.0,200.438,200.7819,199.937,200.0352,168836.0
2024-08-08 10:10:00,203.64,204.0,203.35,203.89,123762.0,200.0647,200.4184,199.7798,200.3103,123762.0
2024-08-08 10:20:00,203.86,204.08,203.3,203.77,115570.0,200.2809,200.497,199.7307,200.1924,115570.0
2024-08-08 10:30:00,203.77,203.94,203.52,203.61,76238.0,200.1924,200.3595,199.9468,200.0352,76238.0
2024-08-08 10:40:00,203.62,203.76,203.21,203.57,89522.0,200.0451,200.1826,199.6423,199.9959,89522.0
2024-08-08 10:50:00,203.6,203.8,203.26,203.31,92071.0,200.0254,200.2219,199.6914,199.7405,92071.0
2024-08-08 11:00:00,203.32,204.17,203.32,204.06,95289.0,199.7503,200.5854,199.7503,200.4773,95289.0
2024-08-08 11:10:00,204.04,204.09,203.45,203.58,65384.0,200.4577,200.5068,199.8781,200.0058,65384.0
2024-08-08 11:20:00,203.59,204.13,203.58,203.82,65723.0,200.0156,200.5461,200.0058,200.2416,65723.0
2024-08-08 11:30:00,203.77,203.92,203.36,203.41,49530.0,200.1924,200.3398,199.7896,199.8388,49530.0
2024-08-08 11:40:00,203.39,203.43,203.14,203.3,60894.0,199.8191,199.8584,199.5735,199.7307,60894.0
2024-08-08 11:50:00,203.28,203.65,203.27,203.44,56452.0,199.711,200.0745,199.7012,199.8682,56452.0
2024-08-08 12:00:00,203.42,203.84,203.25,203.7,57780.0,199.8486,200.2612,199.6816,200.1237,57780.0
2024-08-08 12:10:00,203.68,203.83,203.31,203.57,58094.0,200.104,200.2514,199.7405,199.9959,58094.0
2024-08-08 12:20:00,203.6,203.71,203.53,203.61,50998.0,200.0254,200.1335,199.9567,200.0352,50998.0
2024-08-08 12:30:00,203.61,203.61,202.98,203.14,73675.0,200.0352,200.0352,199.4163,199.5735,73675.0
2024-08-08 12:40:00,203.16,203.35,203.08,203.29,99796.0,199.5931,199.7798,199.5146,199.7209,99796.0
2024-08-08 12:50:00,203.28,203.55,203.2,203.42,47070.0,199.711,199.9763,199.6324,199.8486,47070.0
2024-08-08 13:00:00,203.41,203.59,202.85,203.18,81850.0,199.8388,200.0156,199.2886,199.6128,81850.0
2024-08-08 13:10:00,203.23,203.64,203.16,203.64,45302.0,199.6619,200.0647,199.5931,200.0647,45302.0
2024-08-08 13:20:00,203.6,203.83,203.56,203.74,55580.0,200.0254,200.2514,199.9861,200.163,55580.0
2024-08-08 13:30:00,203.75,204.0,203.64,203.84,46522.0,200.1728,200.4184,200.0647,200.2612,46522.0
2024-08-08 13:40:00,203.83,203.95,203.62,203.62,43985.0,200.2514,200.3693,200.0451,200.0451,43985.0
2024-08-08 13:50:00,203.66,203.97,203.64,203.94,42290.0,200.0844,200.3889,200.0647,200.3595,42290.0
2024-08-08 14:00:00,203.92,204.39,203.88,204.25,57135.0,200.3398,200.8016,200.3005,200.664,57135.0
2024-08-08 14:10:00,204.24,204.61,204.21,204.5,78778.0,200.6542,201.0177,200.6247,200.9096,78778.0
2024-08-08 14:20:00,204.51,204.61,204.19,204.26,70657.0,200.9194,201.0177,200.6051,200.6738,70657.0
2024-08-08 14:30:00,204.28,204.52,204.23,204.26,47547.0,200.6935,200.9293,200.6444,200.6738,47547.0
2024-08-08 14:40:00,204.29,204.59,203.99,204.51,52402.0,200.7033,200.998,200.4086,200.9194,52402.0
2024-08-08 14:50:00,204.51,204.7,204.42,204.59,58279.0,200.9194,201.1061,200.831,200.998,58279.0
2024-08-08 15:00:00,204.59,204.91,204.4,204.83,78704.0,200.998,201.3124,200.8114,201.2338,78704.0
2024-08-08 15:10:00,204.81,204.88,204.59,204.72,64273.0,201.2142,201.2829,200.998,201.1258,64273.0
2024-08-08 15:20:00,204.72,204.87,204.46,204.48,112973.0,201.1258,201.2731,200.8703,200.89,112973.0
2024-08-08 15:30:00,204.46,204.57,203.94,204.46,156882.0,200.8703,200.9784,200.3595,200.8703,156882.0
2024-08-08 15:40:00,204.42,204.9,204.41,204.49,150308.0,200.831,201.3026,200.8212,200.8998,150308.0
2024-08-08 15:50:00,204.57,204.7,204.05,204.07,518612.0,200.9784,201.1061,200.4675,200.4872,518612.0
2024-08-09 09:30:00,203.47,205.1,202.9,204.69,210728.0,199.8977,201.4991,199.3377,201.0963,210728.0
2024-08-09 09:40:00,204.68,204.75,203.87,203.95,106209.0,201.0865,201.1552,200.2907,200.3693,106209.0
2024-08-09 09:50:00,203.94,204.6,203.79,204.59,116719.0,200.3595,201.0079,200.2121,200.998,116719.0
2024-08-09 10:00:00,204.58,205.42,204.5,205.15,137571.0,200.9882,201.8135,200.9096,201.5482,137571.0
2024-08-09 10:10:00,205.19,205.52,205.13,205.2,104037.0,201.5875,201.9117,201.5286,201.5973,104037.0
2024-08-09 10:20:00,205.25,205.91,205.22,205.65,127039.0,201.6465,202.2949,201.617,202.0394,127039.0
2024-08-09 10:30:00,205.62,205.87,205.09,205.83,115766.0,202.01,202.2556,201.4893,202.2163,115766.0
2024-08-09 10:40:00,205.85,205.98,205.67,205.91,74371.0,202.2359,202.3636,202.0591,202.2949,74371.0
2024-08-09 10:50:00,205.92,206.31,205.84,206.19,94551.0,202.3047,202.6878,202.2261,202.57,94551.0
2024-08-09 11:00:00,206.2,206.46,205.95,206.3,53793.0,202.5798,202.8352,202.3342,202.678,53793.0
2024-08-09 11:10:00,206.37,206.47,206.13,206.33,61672.0,202.7468,202.845,202.511,202.7075,61672.0
2024-08-09 11:20:00,206.29,206.3,205.73,205.77,62646.0,202.6682,202.678,202.118,202.1573,62646.0
2024-08-09 11:30:00,205.77,205.95,205.64,205.69,49781.0,202.1573,202.3342,202.0296,202.0787,49781.0
2024-08-09 11:40:00,205.71,205.94,205.59,205.75,42912.0,202.0984,202.3243,201.9805,202.1377,42912.0
2024-08-09 11:50:00,205.76,205.86,205.2,205.24,53733.0,202.1475,202.2457,201.5973,201.6366,53733.0
2024-08-09 12:00:00,205.22,205.43,205.17,205.36,42603.0,201.617,201.8233,201.5679,201.7545,42603.0
2024-08-09 12:10:00,205.36,205.61,205.28,205.45,47043.0,201.7545,202.0001,201.6759,201.8429,47043.0
2024-08-09 12:20:00,205.46,205.58,205.18,205.38,36830.0,201.8528,201.9707,201.5777,201.7742,36830.0
2024-08-09 12:30:00,205.37,205.78,205.28,205.77,71877.0,201.7643,202.1671,201.6759,202.1573,71877.0
2024-08-09 12:40:00,205.79,205.8,205.46,205.55,33009.0,202.177,202.1868,201.8528,201.9412,33009.0
2024-08-09 12:50:00,205.57,205.6,205.31,205.49,35550.0,201.9608,201.9903,201.7054,201.8822,35550.0
2024-08-09 13:00:00,205.48,205.73,205.48,205.71,39151.0,201.8724,202.118,201.8724,202.0984,39151.0
2024-08-09 13:10:00,205.73,206.08,205.71,205.91,38300.0,202.118,202.4619,202.0984,202.2949,38300.0
2024-08-09 13:20:00,205.96,206.29,205.85,206.29,43665.0,202.344,202.6682,202.2359,202.6682,43665.0
2024-08-09 13:30:00,206.29,206.34,206.04,206.25,65488.0,202.6682,202.7173,202.4226,202.6289,65488.0
2024-08-09 13:40:00,206.26,206.27,205.82,206.04,52368.0,202.6387,202.6485,202.2064,202.4226,52368.0
2024-08-09 13:50:00,206.08,206.14,205.63,205.71,45177.0,202.4619,202.5208,202.0198,202.0984,45177.0
2024-08-09 14:00:00,205.74,205.85,205.52,205.78,48025.0,202.1279,202.2359,201.9117,202.1671,48025.0
2024-08-09 14:10:00,205.85,205.86,205.48,205.67,38738.0,202.2359,202.2457,201.8724,202.0591,38738.0
2024-08-09 14:20:00,205.68,205.77,205.58,205.68,30346.0,202.0689,202.1573,201.9707,202.0689,30346.0
2024-08-09 14:30:00,205.66,205.75,205.39,205.68,51066.0,202.0493,202.1377,201.784,202.0689,51066.0
2024-08-09 14:40:00,205.65,206.15,205.65,206.03,44212.0,202.0394,202.5307,202.0394,202.4128,44212.0
2024-08-09 14:50:00,206.04,206.05,205.73,206.02,47344.0,202.4226,202.4324,202.118,202.4029,47344.0
2024-08-09 15:00:00,206.03,206.08,205.8,205.94,66218.0,202.4128,202.4619,202.1868,202.3243,66218.0
2024-08-09 15:10:00,205.93,206.11,205.85,206.07,70303.0,202.3145,202.4914,202.2359,202.4521,70303.0
2024-08-09 15:20:00,206.06,206.17,205.81,206.13,69939.0,202.4422,202.5503,202.1966,202.511,69939.0
2024-08-09 15:30:00,206.12,206.28,206.02,206.09,94630.0,202.5012,202.6584,202.4029,202.4717,94630.0
2024-08-09 15:40:00,206.09,206.25,205.78,205.87,159750.0,202.4717,202.6289,202.1671,202.2556,159750.0
2024-08-09 15:50:00,205.94,206.03,205.42,205.81,332491.0,202.3243,202.4128,201.8135,202.1966,332491.0
2024-08-12 09:30:00,206.41,207.14,205.9,206.24,226311.0,202.7861,203.5033,202.285,202.6191,226311.0
2024-08-12 09:40:00,206.15,206.2,204.51,204.59,138432.0,202.5307,202.5798,200.9194,200.998,138432.0
2024-08-12 09:50:00,204.58,204.89,203.66,204.28,136795.0,200.9882,201.2928,200.0844,200.6935,136795.0
2024-08-12 10:00:00,204.3,205.35,204.14,205.31,99386.0,200.7131,201.7447,200.5559,201.7054,99386.0
2024-08-12 10:10:00,205.34,205.93,205.22,205.92,142019.0,201.7349,202.3145,201.617,202.3047,142019.0
2024-08-12 10:20:00,205.91,206.3,205.72,206.1,78241.0,202.2949,202.678,202.1082,202.4815,78241.0
2024-08-12 10:30:00,206.07,206.67,206.07,206.58,76102.0,202.4521,203.0415,202.4521,202.9531,76102.0
2024-08-12 10:40:00,206.61,206.79,206.36,206.73,71551.0,202.9826,203.1594,202.737,203.1005,71551.0
2024-08-12 10:50:00,206.69,207.01,206.36,206.87,72580.0,203.0612,203.3756,202.737,203.238,72580.0
2024-08-12 11:00:00,206.9,207.0,206.63,206.78,64544.0,203.2675,203.3657,203.0022,203.1496,64544.0
2024-08-12 11:10:00,206.83,207.03,206.31,206.47,54675.0,203.1987,203.3952,202.6878,202.845,54675.0
2024-08-12 11:20:00,206.45,206.54,205.66,205.99,62053.0,202.8254,202.9138,202.0493,202.3735,62053.0
2024-08-12 11:30:00,205.97,205.99,205.63,205.65,84875.0,202.3538,202.3735,202.0198,202.0394,84875.0
2024-08-12 11:40:00,205.7,205.98,205.57,205.96,54858.0,202.0886,202.3636,201.9608,202.344,54858.0
2024-08-12 11:50:00,205.96,206.6,205.91,206.55,54461.0,202.344,202.9728,202.2949,202.9236,54461.0
2024-08-12 12:00:00,206.6,206.76,206.08,206.27,51844.0,202.9728,203.1299,202.4619,202.6485,51844.0
2024-08-12 12:10:00,206.28,206.38,206.06,206.11,35572.0,202.6584,202.7566,202.4422,202.4914,35572.0
2024-08-12 12:20:00,206.12,206.3,206.04,206.19,40851.0,202.5012,202.678,202.4226,202.57,40851.0
2024-08-12 12:30:00,206.17,206.25,205.83,206.17,77606.0,202.5503,202.6289,202.2163,202.5503,77606.0
2024-08-12 12:40:00,206.17,206.46,206.07,206.31,37201.0,202.5503,202.8352,202.4521,202.6878,37201.0
2024-08-12 12:50:00,206.28,206.44,205.82,205.88,35683.0,202.6584,202.8156,202.2064,202.2654,35683.0
2024-08-12 13:00:00,205.84,205.95,205.59,205.89,58223.0,202.2261,202.3342,201.9805,202.2752,58223.0
2024-08-12 13:10:00,205.9,206.27,205.87,206.26,39378.0,202.285,202.6485,202.2556,202.6387,39378.0
2024-08-12 13:20:00,206.24,206.42,205.81,206.07,37709.0,202.6191,202.7959,202.1966,202.4521,37709.0
2024-08-12 13:30:00,206.06,206.28,206.01,206.16,61892.0,202.4422,202.6584,202.3931,202.5405,61892.0
2024-08-12 13:40:00,206.19,206.21,205.76,205.78,47856.0,202.57,202.5896,202.1475,202.1671,47856.0
2024-08-12 13:50:00,205.73,205.79,205.54,205.7,66877.0,202.118,202.177,201.9314,202.0886,66877.0
2024-08-12 14:00:00,205.67,205.94,205.61,205.84,45864.0,202.0591,202.3243,202.0001,202.2261,45864.0
2024-08-12 14:10:00,205.87,206.06,205.86,205.92,47999.0,202.2556,202.4422,202.2457,202.3047,47999.0
2024-08-12 14:20:00,205.93,206.13,205.75,205.92,50391.0,202.3145,202.511,202.1377,202.3047,50391.0
2024-08-12 14:30:00,205.92,206.03,205.87,206.01,47651.0,202.3047,202.4128,202.2556,202.3931,47651.0
2024-08-12 14:40:00,206.01,206.17,205.87,206.1,61865.0,202.3931,202.5503,202.2556,202.4815,61865.0
2024-08-12 14:50:00,206.1,206.25,206.08,206.11,48371.0,202.4815,202.6289,202.4619,202.4914,48371.0
2024-08-12 15:00:00,206.13,206.13,205.77,205.82,67357.0,202.511,202.511,202.1573,202.2064,67357.0
2024-08-12 15:10:00,205.84,206.03,205.8,206.01,56832.0,202.2261,202.4128,202.1868,202.3931,56832.0
2024-08-12 15:20:00,205.97,206.06,205.85,206.01,69127.0,202.3538,202.4422,202.2359,202.3931,69127.0
2024-08-12 15:30:00,206.03,206.25,206.03,206.15,93906.0,202.4128,202.6289,202.4128,202.5307,93906.0
2024-08-12 15:40:00,206.15,206.19,205.57,206.0,119214.0,202.5307,202.57,201.9608,202.3833,119214.0
2024-08-12 15:50:00,205.89,206.28,205.72,206.27,251431.0,202.2752,202.6584,202.1082,202.6485,251431.0
2024-08-13 09:30:00,207.73,207.75,205.96,206.55,271200.0,204.0829,204.1026,202.344,202.9236,271200.0
2024-08-13 09:40:00,206.61,207.33,206.46,206.56,109361.0,202.9826,203.6899,202.8352,202.9335,109361.0
2024-08-13 09:50:00,206.59,206.83,205.96,206.36,94520.0,202.9629,203.1987,202.344,202.737,94520.0
2024-08-13 10:00:00,206.36,206.44,205.56,205.83,124731.0,202.737,202.8156,201.951,202.2163,124731.0
2024-08-13 10:10:00,205.84,205.95,205.4,205.79,141907.0,202.2261,202.3342,201.7938,202.177,141907.0
2024-08-13 10:20:00,205.8,206.14,205.66,206.04,87664.0,202.1868,202.5208,202.0493,202.4226,87664.0
2024-08-13 10:30:00,206.02,206.07,205.64,205.95,85247.0,202.4029,202.4521,202.0296,202.3342,85247.0
2024-08-13 10:40:00,205.98,206.49,205.94,206.41,90241.0,202.3636,202.8647,202.3243,202.7861,90241.0
2024-08-13 10:50:00,206.44,206.7,206.21,206.28,100409.0,202.8156,203.071,202.5896,202.6584,100409.0
2024-08-13 11:00:00,206.31,206.44,206.02,206.09,77545.0,202.6878,202.8156,202.4029,202.4717,77545.0
2024-08-13 11:10:00,206.09,206.3,205.81,206.23,66007.0,202.4717,202.678,202.1966,202.6092,66007.0
2024-08-13 11:20:00,206.21,206.27,205.96,206.11,57827.0,202.5896,202.6485,202.344,202.4914,57827.0
2024-08-13 11:30:00,206.11,206.11,205.8,205.8,73309.0,202.4914,202.4914,202.1868,202.1868,73309.0
2024-08-13 11:40:00,205.84,206.26,205.81,206.26,49695.0,202.2261,202.6387,202.1966,202.6387,49695.0
2024-08-13 11:50:00,206.27,206.56,206.22,206.42,69647.0,202.6485,202.9335,202.5994,202.7959,69647.0
2024-08-13 12:00:00,206.43,206.67,206.22,206.64,65895.0,202.8057,203.0415,202.5994,203.012,65895.0
2024-08-13 12:10:00,206.64,206.98,206.46,206.88,59247.0,203.012,203.3461,202.8352,203.2478,59247.0
2024-08-13 12:20:00,206.91,207.15,206.56,206.62,53654.0,203.2773,203.5131,202.9335,202.9924,53654.0
2024-08-13 12:30:00,206.59,206.78,206.4,206.76,47547.0,202.9629,203.1496,202.7763,203.1299,47547.0
2024-08-13 12:40:00,206.76,207.13,206.73,207.01,61684.0,203.1299,203.4934,203.1005,203.3756,61684.0
2024-08-13 12:50:00,207.02,207.24,207.0,207.06,52008.0,203.3854,203.6015,203.3657,203.4247,52008.0
2024-08-13 13:00:00,207.04,207.04,206.72,206.81,44226.0,203.405,203.405,203.0906,203.1791,44226.0
2024-08-13 13:10:00,206.79,206.96,206.75,206.93,42593.0,203.1594,203.3264,203.1201,203.297,42593.0
2024-08-13 13:20:00,206.92,207.01,206.84,206.97,43713.0,203.2871,203.3756,203.2085,203.3363,43713.0
2024-08-13 13:30:00,206.98,207.06,206.81,206.87,43431.0,203.3461,203.4247,203.1791,203.238,43431.0
2024-08-13 13:40:00,206.89,206.93,206.51,206.86,59098.0,203.2577,203.297,202.8843,203.2282,59098.0
2024-08-13 13:50:00,206.86,207.35,206.86,207.18,65706.0,203.2282,203.7096,203.2282,203.5426,65706.0
2024-08-13 14:00:00,207.18,207.38,207.14,207.27,51792.0,203.5426,203.7391,203.5033,203.631,51792.0
2024-08-13 14:10:00,207.25,207.51,207.25,207.37,56560.0,203.6113,203.8668,203.6113,203.7292,56560.0
2024-08-13 14:20:00,207.39,207.5,207.3,207.42,48542.0,203.7489,203.857,203.6605,203.7784,48542.0
2024-08-13 14:30:00,207.42,207.84,207.36,207.73,65501.0,203.7784,204.191,203.7194,204.0829,65501.0
2024-08-13 14:40:00,207.73,207.73,207.54,207.61,54015.0,204.0829,204.0829,203.8962,203.965,54015.0
2024-08-13 14:50:00,207.64,207.66,207.49,207.57,57336.0,203.9945,204.0141,203.8471,203.9257,57336.0
2024-08-13 15:00:00,207.58,207.88,207.55,207.77,86835.0,203.9355,204.2303,203.9061,204.1222,86835.0
2024-08-13 15:10:00,207.75,207.82,207.51,207.6,92492.0,204.1026,204.1713,203.8668,203.9552,92492.0
2024-08-13 15:20:00,207.61,207.62,207.47,207.6,88260.0,203.965,203.9748,203.8275,203.9552,88260.0
2024-08-13 15:30:00,207.58,208.09,207.47,208.05,156759.0,203.9355,204.4366,203.8275,204.3973,156759.0
2024-08-13 15:40:00,208.07,208.07,207.65,207.89,147892.0,204.4169,204.4169,204.0043,204.2401,147892.0
2024-08-13 15:50:00,207.91,208.05,207.46,207.91,306260.0,204.2598,204.3973,203.8177,204.2598,306260.0
2024-08-14 09:30:00,207.74,208.28,207.36,207.97,262717.0,204.0927,204.6233,203.7194,204.3187,262717.0
2024-08-14 09:40:00,208.01,208.01,207.12,207.73,154383.0,204.358,204.358,203.4836,204.0829,154383.0
2024-08-14 09:50:00,207.8,208.77,207.62,208.4,116501.0,204.1517,205.1047,203.9748,204.7411,116501.0
2024-08-14 10:00:00,208.4,208.73,208.33,208.73,83787.0,204.7411,205.0654,204.6724,205.0654,83787.0
2024-08-14 10:10:00,208.73,208.88,208.36,208.81,89932.0,205.0654,205.2127,204.7019,205.144,89932.0
2024-08-14 10:20:00,208.81,208.95,208.56,208.82,63569.0,205.144,205.2815,204.8983,205.1538,63569.0
2024-08-14 10:30:00,208.85,208.85,208.28,208.68,80454.0,205.1832,205.1832,204.6233,205.0162,80454.0
2024-08-14 10:40:00,208.65,208.88,208.54,208.69,51983.0,204.9868,205.2127,204.8787,205.0261,51983.0
2024-08-14 10:50:00,208.65,208.98,208.5,208.73,48223.0,204.9868,205.311,204.8394,205.0654,48223.0
2024-08-14 11:00:00,208.74,208.89,208.59,208.67,53802.0,205.0752,205.2225,204.9278,205.0064,53802.0
2024-08-14 11:10:00,208.66,208.73,208.47,208.69,74435.0,204.9966,205.0654,204.8099,205.0261,74435.0
2024-08-14 11:20:00,208.71,209.18,208.69,209.18,67875.0,205.0457,205.5075,205.0261,205.5075,67875.0
2024-08-14 11:30:00,209.18,209.58,209.16,209.49,53077.0,205.5075,205.9004,205.4878,205.812,53077.0
2024-08-14 11:40:00,209.48,209.5,209.1,209.12,54374.0,205.8022,205.8218,205.4289,205.4485,54374.0
2024-08-14 11:50:00,209.13,209.24,208.86,209.15,107203.0,205.4583,205.5664,205.1931,205.478,107203.0
2024-08-14 12:00:00,209.14,209.66,209.07,209.55,100024.0,205.4682,205.979,205.3994,205.871,100024.0
2024-08-14 12:10:00,209.59,209.77,209.44,209.61,62460.0,205.9103,206.0871,205.7629,205.9299,62460.0
2024-08-14 12:20:00,209.59,209.76,209.02,209.07,55000.0,205.9103,206.0773,205.3503,205.3994,55000.0
2024-08-14 12:30:00,209.03,209.68,208.97,209.51,73428.0,205.3601,205.9987,205.3011,205.8317,73428.0
2024-08-14 12:40:00,209.49,209.61,209.24,209.25,38708.0,205.812,205.9299,205.5664,205.5762,38708.0
2024-08-14 12:50:00,209.3,209.69,209.29,209.59,39401.0,205.6253,206.0085,205.6155,205.9103,39401.0
2024-08-14 13:00:00,209.58,209.58,209.28,209.4,47538.0,205.9004,205.9004,205.6057,205.7236,47538.0
2024-08-14 13:10:00,209.38,209.41,209.21,209.35,47169.0,205.7039,205.7334,205.5369,205.6745,47169.0
2024-08-14 13:20:00,209.34,209.49,209.22,209.46,46871.0,205.6646,205.812,205.5468,205.7825,46871.0
2024-08-14 13:30:00,209.45,209.77,209.36,209.48,83417.0,205.7727,206.0871,205.6843,205.8022,83417.0
2024-08-14 13:40:00,209.51,209.67,209.51,209.56,42656.0,205.8317,205.9889,205.8317,205.8808,42656.0
2024-08-14 13:50:00,209.6,209.83,209.5,209.75,70979.0,205.9201,206.146,205.8218,206.0674,70979.0
2024-08-14 14:00:00,209.76,209.76,209.41,209.46,61150.0,206.0773,206.0773,205.7334,205.7825,61150.0
2024-08-14 14:10:00,209.46,209.74,209.41,209.68,147608.0,205.7825,206.0576,205.7334,205.9987,147608.0
2024-08-14 14:20:00,209.69,209.83,209.6,209.68,56912.0,206.0085,206.146,205.9201,205.9987,56912.0
2024-08-14 14:30:00,209.68,210.0,209.66,209.93,64601.0,205.9987,206.3131,205.979,206.2443,64601.0
2024-08-14 14:40:00,209.94,210.26,209.94,210.22,110486.0,206.2541,206.5685,206.2541,206.5292,110486.0
2024-08-14 14:50:00,210.23,210.69,210.22,210.68,91146.0,206.539,206.9909,206.5292,206.9811,91146.0
2024-08-14 15:00:00,210.68,210.76,210.55,210.69,102510.0,206.9811,207.0597,206.8534,206.9909,102510.0
2024-08-14 15:10:00,210.68,210.74,210.19,210.2,102055.0,206.9811,207.0401,206.4997,206.5095,102055.0
2024-08-14 15:20:00,210.21,210.42,210.2,210.32,85442.0,206.5194,206.7257,206.5095,206.6274,85442.0
2024-08-14 15:30:00,210.32,210.56,210.28,210.54,122922.0,206.6274,206.8632,206.5881,206.8436,122922.0
2024-08-14 15:40:00,210.56,210.56,210.25,210.42,115845.0,206.8632,206.8632,206.5587,206.7257,115845.0
2024-08-14 15:50:00,210.42,210.6,210.0,210.09,414455.0,206.7257,206.9025,206.3131,206.4015,414455.0
2024-08-15 09:30:00,213.0,213.89,212.33,212.48,311188.0,209.2604,210.1348,208.6022,208.7495,311188.0
2024-08-15 09:40:00,212.57,212.59,211.42,211.9,102391.0,208.8379,208.8576,207.7081,208.1797,102391.0
2024-08-15 09:50:00,211.9,212.33,211.83,212.16,86120.0,208.1797,208.6022,208.1109,208.4351,86120.0
2024-08-15 10:00:00,212.15,212.49,211.1,211.22,119141.0,208.4253,208.7593,207.3937,207.5116,119141.0
2024-08-15 10:10:00,211.19,211.82,211.1,211.67,114209.0,207.4822,208.1011,207.3937,207.9537,114209.0
2024-08-15 10:20:00,211.66,211.87,211.39,211.87,75396.0,207.9439,208.1502,207.6787,208.1502,75396.0
2024-08-15 10:30:00,211.87,212.02,211.42,211.6,111915.0,208.1502,208.2976,207.7081,207.885,111915.0
2024-08-15 10:40:00,211.6,211.81,211.37,211.64,71673.0,207.885,208.0913,207.659,207.9243,71673.0
2024-08-15 10:50:00,211.6,212.15,211.53,212.11,57067.0,207.885,208.4253,207.8162,208.386,57067.0
2024-08-15 11:00:00,212.15,212.26,211.88,212.04,74391.0,208.4253,208.5334,208.1601,208.3172,74391.0
2024-08-15 11:10:00,212.07,212.32,211.91,212.1,50565.0,208.3467,208.5923,208.1895,208.3762,50565.0
2024-08-15 11:20:00,212.08,212.27,211.91,211.99,64566.0,208.3565,208.5432,208.1895,208.2681,64566.0
2024-08-15 11:30:00,212.0,212.1,211.86,211.87,70848.0,208.2779,208.3762,208.1404,208.1502,70848.0
2024-08-15 11:40:00,211.89,212.18,211.83,212.18,44885.0,208.1699,208.4548,208.1109,208.4548,44885.0
2024-08-15 11:50:00,212.19,212.21,211.65,211.68,44313.0,208.4646,208.4843,207.9341,207.9636,44313.0
2024-08-15 12:00:00,211.63,211.78,211.4,211.68,64196.0,207.9144,208.0618,207.6885,207.9636,64196.0
2024-08-15 12:10:00,211.65,212.06,211.62,211.9,34858.0,207.9341,208.3369,207.9046,208.1797,34858.0
2024-08-15 12:20:00,211.91,212.09,211.88,211.98,37388.0,208.1895,208.3664,208.1601,208.2583,37388.0
2024-08-15 12:30:00,211.99,212.03,211.8,211.91,47176.0,208.2681,208.3074,208.0815,208.1895,47176.0
2024-08-15 12:40:00,211.88,211.9,211.63,211.82,29114.0,208.1601,208.1797,207.9144,208.1011,29114.0
2024-08-15 12:50:00,211.84,212.01,211.81,211.91,49688.0,208.1208,208.2878,208.0913,208.1895,49688.0
2024-08-15 13:00:00,211.92,211.98,211.29,211.38,63177.0,208.1993,208.2583,207.5804,207.6688,63177.0
2024-08-15 13:10:00,211.39,211.55,211.27,211.35,52661.0,207.6787,207.8358,207.5608,207.6394,52661.0
2024-08-15 13:20:00,211.38,211.76,211.36,211.61,56663.0,207.6688,208.0422,207.6492,207.8948,56663.0
2024-08-15 13:30:00,211.62,211.76,211.56,211.63,42349.0,207.9046,208.0422,207.8457,207.9144,42349.0
2024-08-15 13:40:00,211.63,211.63,211.43,211.49,36729.0,207.9144,207.9144,207.718,207.7769,36729.0
2024-08-15 13:50:00,211.5,211.59,211.4,211.53,36858.0,207.7867,207.8751,207.6885,207.8162,36858.0
2024-08-15 14:00:00,211.54,211.85,211.49,211.6,42386.0,207.826,208.1306,207.7769,207.885,42386.0
2024-08-15 14:10:00,211.6,211.69,211.53,211.65,36453.0,207.885,207.9734,207.8162,207.9341,36453.0
2024-08-15 14:20:00,211.62,211.9,211.51,211.78,72902.0,207.9046,208.1797,207.7965,208.0618,72902.0
2024-08-15 14:30:00,211.76,211.79,211.52,211.69,56226.0,208.0422,208.0716,207.8064,207.9734,56226.0
2024-08-15 14:40:00,211.67,211.83,211.66,211.8,50205.0,207.9537,208.1109,207.9439,208.0815,50205.0
2024-08-15 14:50:00,211.81,211.82,211.6,211.63,56171.0,208.0913,208.1011,207.885,207.9144,56171.0
2024-08-15 15:00:00,211.54,211.68,211.36,211.66,48832.0,207.826,207.9636,207.6492,207.9439,48832.0
2024-08-15 15:10:00,211.68,211.69,211.47,211.51,73202.0,207.9636,207.9734,207.7573,207.7965,73202.0
2024-08-15 15:20:00,211.53,211.95,211.5,211.89,63752.0,207.8162,208.2288,207.7867,208.1699,63752.0
2024-08-15 15:30:00,211.88,212.16,211.83,212.11,97261.0,208.1601,208.4351,208.1109,208.386,97261.0
2024-08-15 15:40:00,212.09,212.09,211.61,211.71,102994.0,208.3664,208.3664,207.8948,207.993,102994.0
2024-08-15 15:50:00,211.64,211.64,211.14,211.58,315478.0,207.9243,207.9243,207.433,207.8653,315478.0
2024-08-16 09:30:00,211.69,212.74,211.58,212.37,494819.0,207.9734,209.005,207.8653,208.6414,494819.0
2024-08-16 09:40:00,212.37,213.61,212.09,213.33,160415.0,208.6414,209.8597,208.3664,209.5846,160415.0
2024-08-16 09:50:00,213.33,213.54,212.92,213.52,103404.0,209.5846,209.7909,209.1818,209.7713,103404.0
2024-08-16 10:00:00,213.5,213.7,212.46,212.73,114774.0,209.7516,209.9481,208.7299,208.9951,114774.0
2024-08-16 10:10:00,212.74,213.43,212.58,213.26,91491.0,209.005,209.6828,208.8478,209.5158,91491.0
2024-08-16 10:20:00,213.26,213.56,212.93,212.94,82139.0,209.5158,209.8106,209.1916,209.2014,82139.0
2024-08-16 10:30:00,212.92,213.22,212.8,213.06,102155.0,209.1818,209.4765,209.0639,209.3193,102155.0
2024-08-16 10:40:00,212.99,212.99,212.59,212.81,65867.0,209.2506,209.2506,208.8576,209.0737,65867.0
2024-08-16 10:50:00,212.84,213.41,212.77,213.26,67388.0,209.1032,209.6632,209.0344,209.5158,67388.0
2024-08-16 11:00:00,213.26,213.35,213.15,213.17,55396.0,209.5158,209.6042,209.4078,209.4274,55396.0
2024-08-16 11:10:00,213.17,213.52,213.14,213.52,71818.0,209.4274,209.7713,209.3979,209.7713,71818.0
2024-08-16 11:20:00,213.49,213.61,213.15,213.57,86544.0,209.7418,209.8597,209.4078,209.8204,86544.0
2024-08-16 11:30:00,213.6,213.6,213.17,213.3,45087.0,209.8499,209.8499,209.4274,209.5551,45087.0
2024-08-16 11:40:00,213.3,213.63,213.26,213.5,62311.0,209.5551,209.8793,209.5158,209.7516,62311.0
2024-08-16 11:50:00,213.5,213.78,213.46,213.54,57492.0,209.7516,210.0267,209.7123,209.7909,57492.0
2024-08-16 12:00:00,213.54,213.78,213.5,213.7,58298.0,209.7909,210.0267,209.7516,209.9481,58298.0
2024-08-16 12:10:00,213.68,213.93,213.68,213.77,61652.0,209.9284,210.1741,209.9284,210.0169,61652.0
2024-08-16 12:20:00,213.76,213.76,213.4,213.41,46146.0,210.007,210.007,209.6534,209.6632,46146.0
2024-08-16 12:30:00,213.41,213.66,213.41,213.64,41445.0,209.6632,209.9088,209.6632,209.8892,41445.0
2024-08-16 12:40:00,213.67,213.82,213.64,213.75,36516.0,209.9186,210.066,209.8892,209.9972,36516.0
2024-08-16 12:50:00,213.77,213.99,213.73,213.9,39401.0,210.0169,210.233,209.9776,210.1446,39401.0
2024-08-16 13:00:00,213.91,213.98,213.7,213.81,55284.0,210.1544,210.2232,209.9481,210.0562,55284.0
2024-08-16 13:10:00,213.8,214.03,213.72,213.92,58969.0,210.0463,210.2723,209.9677,210.1642,58969.0
2024-08-16 13:20:00,213.88,213.88,213.58,213.66,42808.0,210.1249,210.1249,209.8302,209.9088,42808.0
2024-08-16 13:30:00,213.65,213.81,213.58,213.75,40806.0,209.899,210.0562,209.8302,209.9972,40806.0
2024-08-16 13:40:00,213.76,213.98,213.71,213.77,40897.0,210.007,210.2232,209.9579,210.0169,40897.0
2024-08-16 13:50:00,213.79,213.8,213.54,213.77,48703.0,210.0365,210.0463,209.7909,210.0169,48703.0
2024-08-16 14:00:00,213.77,213.79,213.62,213.65,32724.0,210.0169,210.0365,209.8695,209.899,32724.0
2024-08-16 14:10:00,213.67,213.85,213.66,213.84,43914.0,209.9186,210.0955,209.9088,210.0856,43914.0
2024-08-16 14:20:00,213.83,213.83,213.64,213.64,44779.0,210.0758,210.0758,209.8892,209.8892,44779.0
2024-08-16 14:30:00,213.64,213.76,213.51,213.6,58496.0,209.8892,210.007,209.7614,209.8499,58496.0
2024-08-16 14:40:00,213.62,213.72,213.28,213.55,97804.0,209.8695,209.9677,209.5355,209.8007,97804.0
2024-08-16 14:50:00,213.57,213.89,213.47,213.85,43300.0,209.8204,210.1348,209.7221,210.0955,43300.0
2024-08-16 15:00:00,213.79,213.85,213.64,213.71,75836.0,210.0365,210.0955,209.8892,209.9579,75836.0
2024-08-16 15:10:00,213.74,213.93,213.71,213.76,47177.0,209.9874,210.1741,209.9579,210.007,47177.0
2024-08-16 15:20:00,213.75,213.89,213.66,213.82,60000.0,209.9972,210.1348,209.9088,210.066,60000.0
2024-08-16 15:30:00,213.8,213.96,213.68,213.81,82258.0,210.0463,210.2035,209.9284,210.0562,82258.0
2024-08-16 15:40:00,213.8,213.92,213.62,213.74,110943.0,210.0463,210.1642,209.8695,209.9874,110943.0
2024-08-16 15:50:00,213.71,214.09,213.46,214.0,395759.0,209.9579,210.3313,209.7123,210.2428,395759.0
2024-08-19 09:30:00,214.0,214.56,213.82,214.39,176557.0,210.2428,210.793,210.066,210.626,176557.0
2024-08-19 09:40:00,214.32,214.64,214.05,214.06,70686.0,210.5572,210.8716,210.292,210.3018,70686.0
2024-08-19 09:50:00,214.15,214.61,214.02,214.3,89044.0,210.3902,210.8421,210.2625,210.5376,89044.0
2024-08-19 10:00:00,214.28,214.85,214.18,214.66,78448.0,210.5179,211.0779,210.4197,210.8912,78448.0
2024-08-19 10:10:00,214.68,214.78,214.36,214.76,62092.0,210.9109,211.0091,210.5965,210.9895,62092.0
2024-08-19 10:20:00,214.77,215.0,214.57,214.63,93575.0,210.9993,211.2253,210.8028,210.8618,93575.0
2024-08-19 10:30:00,214.59,214.7,214.39,214.63,68963.0,210.8225,210.9305,210.626,210.8618,68963.0
2024-08-19 10:40:00,214.67,215.31,214.65,215.05,113408.0,210.9011,211.5298,210.8814,211.2744,113408.0
2024-08-19 10:50:00,215.07,215.33,214.8,215.31,78876.0,211.294,211.5495,211.0288,211.5298,78876.0
2024-08-19 11:00:00,215.35,215.35,214.94,215.07,49833.0,211.5691,211.5691,211.1663,211.294,49833.0
2024-08-19 11:10:00,215.06,215.28,214.96,215.28,37754.0,211.2842,211.5004,211.186,211.5004,37754.0
2024-08-19 11:20:00,215.26,215.32,215.06,215.28,48859.0,211.4807,211.5397,211.2842,211.5004,48859.0
2024-08-19 11:30:00,215.25,215.53,215.2,215.2,46417.0,211.4709,211.746,211.4218,211.4218,46417.0
2024-08-19 11:40:00,215.2,215.31,214.91,215.03,53464.0,211.4218,211.5298,211.1369,211.2547,53464.0
2024-08-19 11:50:00,215.05,215.19,214.93,215.07,43837.0,211.2744,211.4119,211.1565,211.294,43837.0
2024-08-19 12:00:00,215.09,215.22,214.95,215.17,45980.0,211.3137,211.4414,211.1762,211.3923,45980.0
2024-08-19 12:10:00,215.14,215.15,214.9,215.08,29856.0,211.3628,211.3726,211.127,211.3039,29856.0
2024-08-19 12:20:00,215.08,215.24,214.92,215.18,33598.0,211.3039,211.4611,211.1467,211.4021,33598.0
2024-08-19 12:30:00,215.17,215.38,215.08,215.3,30915.0,211.3923,211.5986,211.3039,211.52,30915.0
2024-08-19 12:40:00,215.33,215.41,215.02,215.19,56065.0,211.5495,211.6281,211.2449,211.4119,56065.0
2024-08-19 12:50:00,215.23,215.47,215.23,215.32,44101.0,211.4512,211.687,211.4512,211.5397,44101.0
2024-08-19 13:00:00,215.3,215.37,215.05,215.32,37402.0,211.52,211.5888,211.2744,211.5397,37402.0
2024-08-19 13:10:00,215.32,215.39,215.08,215.39,42946.0,211.5397,211.6084,211.3039,211.6084,42946.0
2024-08-19 13:20:00,215.35,215.37,215.0,215.01,48348.0,211.5691,211.5888,211.2253,211.2351,48348.0
2024-08-19 13:30:00,215.02,215.09,214.93,215.01,35759.0,211.2449,211.3137,211.1565,211.2351,35759.0
2024-08-19 13:40:00,215.08,215.16,214.99,215.07,37035.0,211.3039,211.3825,211.2154,211.294,37035.0
2024-08-19 13:50:00,215.08,215.17,214.97,215.15,44237.0,211.3039,211.3923,211.1958,211.3726,44237.0
2024-08-19 14:00:00,215.13,215.17,214.96,214.97,40670.0,211.353,211.3923,211.186,211.1958,40670.0
2024-08-19 14:10:00,214.95,215.07,214.89,214.98,41698.0,211.1762,211.294,211.1172,211.2056,41698.0
2024-08-19 14:20:00,214.99,215.12,214.97,215.01,29010.0,211.2154,211.3432,211.1958,211.2351,29010.0
2024-08-19 14:30:00,215.02,215.06,214.88,214.96,44313.0,211.2449,211.2842,211.1074,211.186,44313.0
2024-08-19 14:40:00,214.97,215.23,214.96,215.1,50898.0,211.1958,211.4512,211.186,211.3235,50898.0
2024-08-19 14:50:00,215.12,215.13,215.01,215.09,64356.0,211.3432,211.353,211.2351,211.3137,64356.0
2024-08-19 15:00:00,215.08,215.09,214.87,215.03,65732.0,211.3039,211.3137,211.0976,211.2547,65732.0
2024-08-19 15:10:00,215.03,215.16,215.0,215.09,49235.0,211.2547,211.3825,211.2253,211.3137,49235.0
2024-08-19 15:20:00,215.08,215.11,214.8,214.82,81423.0,211.3039,211.3333,211.0288,211.0484,81423.0
2024-08-19 15:30:00,214.82,214.93,214.74,214.79,85679.0,211.0484,211.1565,210.9698,211.019,85679.0
2024-08-19 15:40:00,214.81,215.18,214.77,215.03,103041.0,211.0386,211.4021,210.9993,211.2547,103041.0
2024-08-19 15:50:00,215.04,215.46,214.61,215.32,414553.0,211.2646,211.6772,210.8421,211.5397,414553.0
2024-08-20 09:30:00,215.0,215.35,213.89,214.48,248769.0,211.2253,211.5691,210.1348,210.7144,248769.0
2024-08-20 09:40:00,214.41,214.94,214.01,214.38,92299.0,210.6456,211.1663,210.2527,210.6162,92299.0
2024-08-20 09:50:00,214.36,214.79,214.17,214.74,81239.0,210.5965,211.019,210.4098,210.9698,81239.0
2024-08-20 10:00:00,214.77,215.11,214.71,214.88,88789.0,210.9993,211.3333,210.9404,211.1074,88789.0
2024-08-20 10:10:00,214.87,215.34,214.8,215.13,59593.0,211.0976,211.5593,211.0288,211.353,59593.0
2024-08-20 10:20:00,215.1,215.37,214.78,215.26,99965.0,211.3235,211.5888,211.0091,211.4807,99965.0
2024-08-20 10:30:00,215.24,215.63,215.17,215.56,91022.0,211.4611,211.8442,211.3923,211.7754,91022.0
2024-08-20 10:40:00,215.56,215.82,215.46,215.66,90910.0,211.7754,212.0309,211.6772,211.8737,90910.0
2024-08-20 10:50:00,215.68,215.74,215.37,215.65,53644.0,211.8933,211.9523,211.5888,211.8639,53644.0
2024-08-20 11:00:00,215.65,216.0,215.38,215.9,66402.0,211.8639,212.2077,211.5986,212.1095,66402.0
2024-08-20 11:10:00,215.88,215.92,215.3,215.36,54255.0,212.0898,212.1291,211.52,211.579,54255.0
2024-08-20 11:20:00,215.36,215.41,215.1,215.12,53938.0,211.579,211.6281,211.3235,211.3432,53938.0
2024-08-20 11:30:00,215.16,215.33,215.08,215.26,44253.0,211.3825,211.5495,211.3039,211.4807,44253.0
2024-08-20 11:40:00,215.26,215.29,215.05,215.09,41069.0,211.4807,211.5102,211.2744,211.3137,41069.0
2024-08-20 11:50:00,215.09,215.37,214.93,215.32,50597.0,211.3137,211.5888,211.1565,211.5397,50597.0
2024-08-20 12:00:00,215.31,215.41,215.13,215.24,49608.0,211.5298,211.6281,211.353,211.4611,49608.0
2024-08-20 12:10:00,215.25,215.3,215.0,215.01,28235.0,211.4709,211.52,211.2253,211.2351,28235.0
2024-08-20 12:20:00,215.04,215.13,214.81,214.94,36433.0,211.2646,211.353,211.0386,211.1663,36433.0
2024-08-20 12:30:00,214.92,215.05,214.85,215.03,30119.0,211.1467,211.2744,211.0779,211.2547,30119.0
2024-08-20 12:40:00,215.02,215.1,214.97,215.08,29000.0,211.2449,211.3235,211.1958,211.3039,29000.0
2024-08-20 12:50:00,215.07,215.13,214.86,214.86,23836.0,211.294,211.353,211.0877,211.0877,23836.0
2024-08-20 13:00:00,214.84,214.84,214.24,214.6,57249.0,211.0681,211.0681,210.4786,210.8323,57249.0
2024-08-20 13:10:00,214.6,214.78,214.52,214.69,35336.0,210.8323,211.0091,210.7537,210.9207,35336.0
2024-08-20 13:20:00,214.69,214.71,214.45,214.54,37301.0,210.9207,210.9404,210.6849,210.7734,37301.0
2024-08-20 13:30:00,214.51,214.51,213.87,214.05,61718.0,210.7439,210.7439,210.1151,210.292,61718.0
2024-08-20 13:40:00,214.08,214.15,213.93,213.94,52773.0,210.3214,210.3902,210.1741,210.1839,52773.0
2024-08-20 13:50:00,213.96,214.05,213.68,213.8,60900.0,210.2035,210.292,209.9284,210.0463,60900.0
2024-08-20 14:00:00,213.79,214.1,213.71,214.09,40347.0,210.0365,210.3411,209.9579,210.3313,40347.0
2024-08-20 14:10:00,214.09,214.51,214.02,214.51,76244.0,210.3313,210.7439,210.2625,210.7439,76244.0
2024-08-20 14:20:00,214.54,214.73,214.45,214.73,49596.0,210.7734,210.96,210.6849,210.96,49596.0
2024-08-20 14:30:00,214.72,214.73,214.46,214.51,42101.0,210.9502,210.96,210.6948,210.7439,42101.0
2024-08-20 14:40:00,214.53,214.57,214.38,214.46,35341.0,210.7635,210.8028,210.6162,210.6948,35341.0
2024-08-20 14:50:00,214.48,214.6,214.36,214.48,36918.0,210.7144,210.8323,210.5965,210.7144,36918.0
2024-08-20 15:00:00,214.51,214.56,214.43,214.51,46106.0,210.7439,210.793,210.6653,210.7439,46106.0
2024-08-20 15:10:00,214.53,214.75,214.51,214.58,68205.0,210.7635,210.9797,210.7439,210.8126,68205.0
2024-08-20 15:20:00,214.58,214.58,214.31,214.33,58305.0,210.8126,210.8126,210.5474,210.567,58305.0
2024-08-20 15:30:00,214.32,214.49,214.22,214.29,78162.0,210.5572,210.7242,210.459,210.5277,78162.0
2024-08-20 15:40:00,214.32,214.37,214.02,214.29,105662.0,210.5572,210.6063,210.2625,210.5277,105662.0
2024-08-20 15:50:00,214.31,214.56,214.21,214.51,276819.0,210.5474,210.793,210.4491,210.7439,276819.0
2024-08-21 09:30:00,214.43,215.0,214.21,214.23,164526.0,210.6653,211.2253,210.4491,210.4688,164526.0
2024-08-21 09:40:00,214.14,214.15,213.63,213.88,116552.0,210.3804,210.3902,209.8793,210.1249,116552.0
2024-08-21 09:50:00,213.89,214.19,213.83,214.01,58794.0,210.1348,210.4295,210.0758,210.2527,58794.0
2024-08-21 10:00:00,214.04,214.23,213.75,213.94,74699.0,210.2821,210.4688,209.9972,210.1839,74699.0
2024-08-21 10:10:00,213.91,213.98,213.19,213.86,94012.0,210.1544,210.2232,209.4471,210.1053,94012.0
2024-08-21 10:20:00,213.82,214.41,213.64,214.36,55410.0,210.066,210.6456,209.8892,210.5965,55410.0
2024-08-21 10:30:00,214.36,214.69,214.08,214.44,122987.0,210.5965,210.9207,210.3214,210.6751,122987.0
2024-08-21 10:40:00,214.44,214.83,214.0,214.0,144074.0,210.6751,211.0583,210.2428,210.2428,144074.0
2024-08-21 10:50:00,214.0,214.01,212.84,213.28,131487.0,210.2428,210.2527,209.1032,209.5355,131487.0
2024-08-21 11:00:00,213.28,213.43,212.89,213.36,65794.0,209.5355,209.6828,209.1523,209.6141,65794.0
2024-08-21 11:10:00,213.37,213.97,213.37,213.81,70434.0,209.6239,210.2134,209.6239,210.0562,70434.0
2024-08-21 11:20:00,213.81,214.04,213.46,213.97,57476.0,210.0562,210.2821,209.7123,210.2134,57476.0
2024-08-21 11:30:00,213.95,214.2,213.76,214.12,34230.0,210.1937,210.4393,210.007,210.3607,34230.0
2024-08-21 11:40:00,214.15,214.27,213.61,213.62,38482.0,210.3902,210.5081,209.8597,209.8695,38482.0
2024-08-21 11:50:00,213.63,213.68,213.15,213.35,51111.0,209.8793,209.9284,209.4078,209.6042,51111.0
2024-08-21 12:00:00,213.34,213.56,213.16,213.42,43106.0,209.5944,209.8106,209.4176,209.673,43106.0
2024-08-21 12:10:00,213.49,213.69,213.41,213.62,45395.0,209.7418,209.9383,209.6632,209.8695,45395.0
2024-08-21 12:20:00,213.59,213.9,213.59,213.81,28057.0,209.84,210.1446,209.84,210.0562,28057.0
2024-08-21 12:30:00,213.8,214.05,213.79,214.03,26344.0,210.0463,210.292,210.0365,210.2723,26344.0
2024-08-21 12:40:00,214.02,214.19,213.97,214.08,46501.0,210.2625,210.4295,210.2134,210.3214,46501.0
2024-08-21 12:50:00,214.09,214.15,213.94,213.98,25275.0,210.3313,210.3902,210.1839,210.2232,25275.0
2024-08-21 13:00:00,213.96,213.98,213.82,213.9,25749.0,210.2035,210.2232,210.066,210.1446,25749.0
2024-08-21 13:10:00,213.9,214.1,213.89,214.06,23634.0,210.1446,210.3411,210.1348,210.3018,23634.0
2024-08-21 13:20:00,214.06,214.12,213.94,214.02,24028.0,210.3018,210.3607,210.1839,210.2625,24028.0
2024-08-21 13:30:00,214.01,214.06,213.7,213.82,33199.0,210.2527,210.3018,209.9481,210.066,33199.0
2024-08-21 13:40:00,213.78,214.13,213.67,214.02,41402.0,210.0267,210.3705,209.9186,210.2625,41402.0
2024-08-21 13:50:00,214.0,214.15,213.96,213.99,39048.0,210.2428,210.3902,210.2035,210.233,39048.0
2024-08-21 14:00:00,214.04,214.25,213.95,214.02,59750.0,210.2821,210.4884,210.1937,210.2625,59750.0
2024-08-21 14:10:00,214.04,214.27,213.98,214.25,37461.0,210.2821,210.5081,210.2232,210.4884,37461.0
2024-08-21 14:20:00,214.23,214.23,214.0,214.15,42842.0,210.4688,210.4688,210.2428,210.3902,42842.0
2024-08-21 14:30:00,214.16,214.42,213.94,214.11,36184.0,210.4,210.6555,210.1839,210.3509,36184.0
2024-08-21 14:40:00,214.11,214.2,213.9,214.17,39966.0,210.3509,210.4393,210.1446,210.4098,39966.0
2024-08-21 14:50:00,214.15,214.31,214.01,214.11,50513.0,210.3902,210.5474,210.2527,210.3509,50513.0
2024-08-21 15:00:00,214.1,214.18,213.93,213.99,35182.0,210.3411,210.4197,210.1741,210.233,35182.0
2024-08-21 15:10:00,213.99,214.18,213.98,214.09,44761.0,210.233,210.4197,210.2232,210.3313,44761.0
2024-08-21 15:20:00,214.07,214.15,213.83,214.08,48287.0,210.3116,210.3902,210.0758,210.3214,48287.0
2024-08-21 15:30:00,214.07,214.07,213.83,214.0,83202.0,210.3116,210.3116,210.0758,210.2428,83202.0
2024-08-21 15:40:00,214.04,214.44,214.01,214.44,99878.0,210.2821,210.6751,210.2527,210.6751,99878.0
2024-08-21 15:50:00,214.49,214.74,214.37,214.53,222464.0,210.7242,210.9698,210.6063,210.7635,222464.0
2024-08-22 09:30:00,214.58,215.83,214.33,215.74,185453.0,210.8126,212.0407,210.567,211.9523,185453.0
2024-08-22 09:40:00,215.76,215.95,214.9,215.24,130813.0,211.9719,212.1586,211.127,211.4611,130813.0
2024-08-22 09:50:00,215.23,215.63,214.9,215.42,86286.0,211.4512,211.8442,211.127,211.6379,86286.0
2024-08-22 10:00:00,215.44,215.6,215.11,215.23,62285.0,211.6575,211.8147,211.3333,211.4512,62285.0
2024-08-22 10:10:00,215.22,215.31,214.93,214.98,55045.0,211.4414,211.5298,211.1565,211.2056,55045.0
2024-08-22 10:20:00,214.98,215.27,214.9,215.06,79902.0,211.2056,211.4905,211.127,211.2842,79902.0
2024-08-22 10:30:00,215.01,215.5,214.87,215.25,65011.0,211.2351,211.7165,211.0976,211.4709,65011.0
2024-08-22 10:40:00,215.25,215.48,215.06,215.44,56203.0,211.4709,211.6968,211.2842,211.6575,56203.0
2024-08-22 10:50:00,215.42,215.76,215.4,215.71,53502.0,211.6379,211.9719,211.6183,211.9228,53502.0
2024-08-22 11:00:00,215.69,216.06,215.67,215.82,59932.0,211.9032,212.2667,211.8835,212.0309,59932.0
2024-08-22 11:10:00,215.82,215.87,215.23,215.23,37125.0,212.0309,212.08,211.4512,211.4512,37125.0
2024-08-22 11:20:00,215.17,215.31,214.93,215.18,57179.0,211.3923,211.5298,211.1565,211.4021,57179.0
2024-08-22 11:30:00,215.23,216.01,215.22,215.98,58486.0,211.4512,212.2175,211.4414,212.1881,58486.0
2024-08-22 11:40:00,216.0,216.15,215.67,215.73,64667.0,212.2077,212.3551,211.8835,211.9425,64667.0
2024-08-22 11:50:00,215.8,216.0,215.63,215.7,36553.0,212.0112,212.2077,211.8442,211.913,36553.0
2024-08-22 12:00:00,215.71,216.06,215.65,215.74,62383.0,211.9228,212.2667,211.8639,211.9523,62383.0
2024-08-22 12:10:00,215.79,215.89,215.58,215.88,65533.0,212.0014,212.0996,211.7951,212.0898,65533.0
2024-08-22 12:20:00,215.9,216.11,215.74,215.9,71173.0,212.1095,212.3158,211.9523,212.1095,71173.0
2024-08-22 12:30:00,215.91,216.26,215.84,216.19,59432.0,212.1193,212.4632,212.0505,212.3944,59432.0
2024-08-22 12:40:00,216.17,216.17,215.83,215.88,45210.0,212.3747,212.3747,212.0407,212.0898,45210.0
2024-08-22 12:50:00,215.93,215.94,215.24,215.52,48842.0,212.1389,212.1488,211.4611,211.7361,48842.0
2024-08-22 13:00:00,215.51,215.66,215.28,215.6,41460.0,211.7263,211.8737,211.5004,211.8147,41460.0
2024-08-22 13:10:00,215.64,215.98,215.58,215.72,36977.0,211.854,212.1881,211.7951,211.9326,36977.0
2024-08-22 13:20:00,215.68,215.9,215.5,215.5,26185.0,211.8933,212.1095,211.7165,211.7165,26185.0
2024-08-22 13:30:00,215.45,215.78,215.08,215.66,51523.0,211.6674,211.9916,211.3039,211.8737,51523.0
2024-08-22 13:40:00,215.66,215.85,215.5,215.68,37532.0,211.8737,212.0604,211.7165,211.8933,37532.0
2024-08-22 13:50:00,215.67,215.75,215.32,215.42,54017.0,211.8835,211.9621,211.5397,211.6379,54017.0
2024-08-22 14:00:00,215.42,215.91,215.28,215.9,45252.0,211.6379,212.1193,211.5004,212.1095,45252.0
2024-08-22 14:10:00,215.91,216.38,215.84,216.37,76103.0,212.1193,212.581,212.0505,212.5712,76103.0
2024-08-22 14:20:00,216.38,216.38,215.94,216.11,59602.0,212.581,212.581,212.1488,212.3158,59602.0
2024-08-22 14:30:00,216.09,216.28,215.98,216.18,50921.0,212.2961,212.4828,212.1881,212.3846,50921.0
2024-08-22 14:40:00,216.17,216.26,216.04,216.05,60762.0,212.3747,212.4632,212.247,212.2568,60762.0
2024-08-22 14:50:00,216.07,216.37,216.05,216.15,51375.0,212.2765,212.5712,212.2568,212.3551,51375.0
2024-08-22 15:00:00,216.17,216.45,216.13,216.33,57088.0,212.3747,212.6498,212.3354,212.5319,57088.0
2024-08-22 15:10:00,216.34,216.51,216.25,216.37,66626.0,212.5417,212.7088,212.4533,212.5712,66626.0
2024-08-22 15:20:00,216.38,216.4,216.09,216.35,85846.0,212.581,212.6007,212.2961,212.5516,85846.0
2024-08-22 15:30:00,216.36,216.58,216.27,216.47,96761.0,212.5614,212.7775,212.473,212.6695,96761.0
2024-08-22 15:40:00,216.43,216.57,216.25,216.29,105578.0,212.6302,212.7677,212.4533,212.4926,105578.0
2024-08-22 15:50:00,216.27,216.8,216.06,216.73,312242.0,212.473,212.9937,212.2667,212.9249,312242.0
2024-08-23 09:30:00,217.6,218.14,217.11,217.58,259266.0,213.7796,214.3101,213.2982,213.76,259266.0
2024-08-23 09:40:00,217.55,218.0,216.86,216.86,143678.0,213.7305,214.1726,213.0526,213.0526,143678.0
2024-08-23 09:50:00,216.83,217.43,216.5,217.36,104786.0,213.0231,213.6126,212.6989,213.5438,104786.0
2024-08-23 10:00:00,217.43,218.33,217.42,218.28,148738.0,213.6126,214.4968,213.6028,214.4477,148738.0
2024-08-23 10:10:00,218.26,218.92,217.85,217.92,159119.0,214.428,215.0765,214.0252,214.094,159119.0
2024-08-23 10:20:00,218.0,218.72,217.85,218.67,90250.0,214.1726,214.88,214.0252,214.8308,90250.0
2024-08-23 10:30:00,218.67,218.68,217.72,218.11,140886.0,214.8308,214.8407,213.8975,214.2807,140886.0
2024-08-23 10:40:00,218.13,218.5,217.75,218.12,106973.0,214.3003,214.6638,213.927,214.2905,106973.0
2024-08-23 10:50:00,218.1,218.73,217.98,218.53,168599.0,214.2708,214.8898,214.153,214.6933,168599.0
2024-08-23 11:00:00,218.5,218.56,218.06,218.33,121540.0,214.6638,214.7228,214.2316,214.4968,121540.0
2024-08-23 11:10:00,218.33,219.19,218.08,219.09,106012.0,214.4968,215.3417,214.2512,215.2435,106012.0
2024-08-23 11:20:00,219.07,219.19,218.83,218.97,89278.0,215.2238,215.3417,214.988,215.1256,89278.0
2024-08-23 11:30:00,218.96,219.11,218.68,218.83,73670.0,215.1157,215.2631,214.8407,214.988,73670.0
2024-08-23 11:40:00,218.8,218.84,217.98,218.15,203524.0,214.9586,214.9979,214.153,214.32,203524.0
2024-08-23 11:50:00,218.12,218.17,217.44,217.55,134374.0,214.2905,214.3396,213.6224,213.7305,134374.0
2024-08-23 12:00:00,217.57,217.6,216.82,217.34,168620.0,213.7502,213.7796,213.0133,213.5242,168620.0
2024-08-23 12:10:00,217.33,217.42,217.01,217.31,61485.0,213.5144,213.6028,213.2,213.4947,61485.0
2024-08-23 12:20:00,217.34,217.43,216.68,216.87,78966.0,213.5242,213.6126,212.8758,213.0624,78966.0
2024-08-23 12:30:00,216.88,217.21,216.75,217.2,47016.0,213.0723,213.3965,212.9445,213.3866,47016.0
2024-08-23 12:40:00,217.17,217.18,216.63,216.89,38562.0,213.3572,213.367,212.8267,213.0821,38562.0
2024-08-23 12:50:00,216.91,217.83,216.91,217.72,44626.0,213.1017,214.0056,213.1017,213.8975,44626.0
2024-08-23 13:00:00,217.71,217.72,217.47,217.52,39298.0,213.8877,213.8975,213.6519,213.701,39298.0
2024-08-23 13:10:00,217.53,217.84,217.51,217.72,34344.0,213.7109,214.0154,213.6912,213.8975,34344.0
2024-08-23 13:20:00,217.72,218.01,217.54,217.73,58446.0,213.8975,214.1824,213.7207,213.9073,58446.0
2024-08-23 13:30:00,217.7,217.74,217.49,217.53,46970.0,213.8779,213.9172,213.6716,213.7109,46970.0
2024-08-23 13:40:00,217.5,217.52,217.22,217.34,51848.0,213.6814,213.701,213.4063,213.5242,51848.0
2024-08-23 13:50:00,217.43,217.47,217.1,217.27,63013.0,213.6126,213.6519,213.2884,213.4554,63013.0
2024-08-23 14:00:00,217.27,217.6,217.15,217.38,48150.0,213.4554,213.7796,213.3375,213.5635,48150.0
2024-08-23 14:10:00,217.38,217.78,217.38,217.76,42704.0,213.5635,213.9565,213.5635,213.9368,42704.0
2024-08-23 14:20:00,217.75,217.9,217.64,217.85,39509.0,213.927,214.0744,213.8189,214.0252,39509.0
2024-08-23 14:30:00,217.85,217.85,217.59,217.59,46675.0,214.0252,214.0252,213.7698,213.7698,46675.0
2024-08-23 14:40:00,217.63,217.84,217.62,217.75,41121.0,213.8091,214.0154,213.7993,213.927,41121.0
2024-08-23 14:50:00,217.71,217.87,217.57,217.68,49152.0,213.8877,214.0449,213.7502,213.8582,49152.0
2024-08-23 15:00:00,217.67,217.68,217.53,217.62,46607.0,213.8484,213.8582,213.7109,213.7993,46607.0
2024-08-23 15:10:00,217.64,217.98,217.63,217.92,68894.0,213.8189,214.153,213.8091,214.094,68894.0
2024-08-23 15:20:00,217.96,218.37,217.86,218.34,67818.0,214.1333,214.5361,214.0351,214.5066,67818.0
2024-08-23 15:30:00,218.34,218.36,218.04,218.12,89209.0,214.5066,214.5263,214.2119,214.2905,89209.0
2024-08-23 15:40:00,218.12,218.35,217.95,218.13,135257.0,214.2905,214.5165,214.1235,214.3003,135257.0
2024-08-23 15:50:00,218.17,218.62,217.97,218.21,376794.0,214.3396,214.7817,214.1431,214.3789,376794.0
2024-08-26 09:30:00,219.01,219.68,218.36,218.41,269233.0,215.1649,215.8231,214.5263,214.5754,269233.0
2024-08-26 09:40:00,218.4,218.96,218.17,218.93,108229.0,214.5656,215.1157,214.3396,215.0863,108229.0
2024-08-26 09:50:00,218.87,218.97,218.05,218.41,90836.0,215.0273,215.1256,214.2217,214.5754,90836.0
2024-08-26 10:00:00,218.53,219.01,218.36,218.94,124861.0,214.6933,215.1649,214.5263,215.0961,124861.0
2024-08-26 10:10:00,218.95,219.1,218.66,218.83,67840.0,215.1059,215.2533,214.821,214.988,67840.0
2024-08-26 10:20:00,218.84,219.18,218.51,219.16,71958.0,214.9979,215.3319,214.6736,215.3122,71958.0
2024-08-26 10:30:00,219.19,219.4,218.95,219.08,100288.0,215.3417,215.548,215.1059,215.2336,100288.0
2024-08-26 10:40:00,219.09,219.24,218.78,218.81,52680.0,215.2435,215.3908,214.9389,214.9684,52680.0
2024-08-26 10:50:00,218.75,218.98,218.54,218.72,52308.0,214.9094,215.1354,214.7031,214.88,52308.0
2024-08-26 11:00:00,218.74,218.79,218.18,218.31,66659.0,214.8996,214.9487,214.3494,214.4772,66659.0
2024-08-26 11:10:00,218.32,218.66,218.29,218.49,44035.0,214.487,214.821,214.4575,214.654,44035.0
2024-08-26 11:20:00,218.49,218.51,218.18,218.43,62310.0,214.654,214.6736,214.3494,214.5951,62310.0
2024-08-26 11:30:00,218.42,218.74,218.3,218.7,51211.0,214.5852,214.8996,214.4673,214.8603,51211.0
2024-08-26 11:40:00,218.69,218.79,218.4,218.57,61137.0,214.8505,214.9487,214.5656,214.7326,61137.0
2024-08-26 11:50:00,218.61,218.72,218.26,218.63,66130.0,214.7719,214.88,214.428,214.7915,66130.0
2024-08-26 12:00:00,218.62,218.79,218.5,218.55,29689.0,214.7817,214.9487,214.6638,214.7129,29689.0
2024-08-26 12:10:00,218.54,218.77,218.49,218.76,24797.0,214.7031,214.9291,214.654,214.9193,24797.0
2024-08-26 12:20:00,218.76,218.87,218.63,218.76,34635.0,214.9193,215.0273,214.7915,214.9193,34635.0
2024-08-26 12:30:00,218.8,218.9,218.76,218.89,20892.0,214.9586,215.0568,214.9193,215.047,20892.0
2024-08-26 12:40:00,218.89,219.02,218.88,219.01,32355.0,215.047,215.1747,215.0372,215.1649,32355.0
2024-08-26 12:50:00,219.04,219.14,218.94,219.01,48117.0,215.1943,215.2926,215.0961,215.1649,48117.0
2024-08-26 13:00:00,219.05,219.32,218.87,218.94,67004.0,215.2042,215.4694,215.0273,215.0961,67004.0
2024-08-26 13:10:00,218.93,219.14,218.89,219.01,41898.0,215.0863,215.2926,215.047,215.1649,41898.0
2024-08-26 13:20:00,219.04,219.19,219.0,219.1,34642.0,215.1943,215.3417,215.155,215.2533,34642.0
2024-08-26 13:30:00,219.09,219.1,218.58,218.62,37126.0,215.2435,215.2533,214.7424,214.7817,37126.0
2024-08-26 13:40:00,218.64,218.74,218.38,218.45,52171.0,214.8014,214.8996,214.5459,214.6147,52171.0
2024-08-26 13:50:00,218.43,218.6,218.37,218.59,40217.0,214.5951,214.7621,214.5361,214.7522,40217.0
2024-08-26 14:00:00,218.59,218.75,218.5,218.55,63157.0,214.7522,214.9094,214.6638,214.7129,63157.0
2024-08-26 14:10:00,218.53,218.66,218.49,218.53,34668.0,214.6933,214.821,214.654,214.6933,34668.0
2024-08-26 14:20:00,218.59,218.84,218.57,218.81,37994.0,214.7522,214.9979,214.7326,214.9684,37994.0
2024-08-26 14:30:00,218.75,218.93,218.63,218.81,32833.0,214.9094,215.0863,214.7915,214.9684,32833.0
2024-08-26 14:40:00,218.82,218.89,218.71,218.73,38408.0,214.9782,215.047,214.8701,214.8898,38408.0
2024-08-26 14:50:00,218.74,218.85,218.66,218.83,38580.0,214.8996,215.0077,214.821,214.988,38580.0
2024-08-26 15:00:00,218.79,218.81,218.43,218.47,152945.0,214.9487,214.9684,214.5951,214.6344,152945.0
2024-08-26 15:10:00,218.47,218.7,218.43,218.64,90616.0,214.6344,214.8603,214.5951,214.8014,90616.0
2024-08-26 15:20:00,218.65,218.84,218.64,218.78,36668.0,214.8112,214.9979,214.8014,214.9389,36668.0
2024-08-26 15:30:00,218.77,219.13,218.69,219.13,61451.0,214.9291,215.2828,214.8505,215.2828,61451.0
2024-08-26 15:40:00,219.12,219.33,218.99,218.99,96880.0,215.2729,215.4793,215.1452,215.1452,96880.0
2024-08-26 15:50:00,219.01,219.31,218.97,219.19,308936.0,215.1649,215.4596,215.1256,215.3417,308936.0
2024-08-27 09:30:00,219.51,220.01,219.31,219.57,271734.0,215.6561,216.1473,215.4596,215.715,271734.0
2024-08-27 09:40:00,219.62,220.3,219.57,219.83,147691.0,215.7642,216.4322,215.715,215.9705,147691.0
2024-08-27 09:50:00,219.8,219.87,219.26,219.59,126442.0,215.941,216.0098,215.4105,215.7347,126442.0
2024-08-27 10:00:00,219.55,220.03,219.28,219.74,106337.0,215.6954,216.167,215.4301,215.8821,106337.0
2024-08-27 10:10:00,219.69,219.72,219.19,219.69,89347.0,215.8329,215.8624,215.3417,215.8329,89347.0
2024-08-27 10:20:00,219.69,219.97,219.58,219.61,63102.0,215.8329,216.108,215.7249,215.7543,63102.0
2024-08-27 10:30:00,219.57,219.88,219.53,219.64,69000.0,215.715,216.0196,215.6757,215.7838,69000.0
2024-08-27 10:40:00,219.58,219.79,219.54,219.79,47736.0,215.7249,215.9312,215.6856,215.9312,47736.0
2024-08-27 10:50:00,219.81,220.17,219.73,219.97,69842.0,215.9508,216.3045,215.8722,216.108,69842.0
2024-08-27 11:00:00,219.97,220.15,219.84,219.84,62782.0,216.108,216.2849,215.9803,215.9803,62782.0
2024-08-27 11:10:00,219.84,219.84,219.5,219.56,63418.0,215.9803,215.9803,215.6463,215.7052,63418.0
2024-08-27 11:20:00,219.57,219.82,219.56,219.76,31168.0,215.715,215.9607,215.7052,215.9017,31168.0
2024-08-27 11:30:00,219.66,219.89,219.6,219.83,48724.0,215.8035,216.0294,215.7445,215.9705,48724.0
2024-08-27 11:40:00,219.85,220.0,219.69,219.85,38872.0,215.9901,216.1375,215.8329,215.9901,38872.0
2024-08-27 11:50:00,219.9,220.0,219.75,219.98,34510.0,216.0392,216.1375,215.8919,216.1178,34510.0
2024-08-27 12:00:00,219.98,220.2,219.93,219.99,81731.0,216.1178,216.334,216.0687,216.1277,81731.0
2024-08-27 12:10:00,220.0,220.37,219.98,220.08,78552.0,216.1375,216.501,216.1178,216.2161,78552.0
2024-08-27 12:20:00,220.09,220.23,219.99,220.01,31984.0,216.2259,216.3635,216.1277,216.1473,31984.0
2024-08-27 12:30:00,219.99,220.03,219.76,219.83,42878.0,216.1277,216.167,215.9017,215.9705,42878.0
2024-08-27 12:40:00,219.81,219.85,219.58,219.77,51179.0,215.9508,215.9901,215.7249,215.9115,51179.0
2024-08-27 12:50:00,219.77,219.91,219.73,219.81,64304.0,215.9115,216.0491,215.8722,215.9508,64304.0
2024-08-27 13:00:00,219.79,220.1,219.78,219.86,33373.0,215.9312,216.2357,215.9214,215.9999,33373.0
2024-08-27 13:10:00,219.84,219.97,219.72,219.88,31401.0,215.9803,216.108,215.8624,216.0196,31401.0
2024-08-27 13:20:00,219.88,220.19,219.87,220.06,54351.0,216.0196,216.3242,216.0098,216.1964,54351.0
2024-08-27 13:30:00,220.13,220.19,219.94,220.16,34373.0,216.2652,216.3242,216.0785,216.2947,34373.0
2024-08-27 13:40:00,220.14,220.24,220.0,220.07,29845.0,216.275,216.3733,216.1375,216.2063,29845.0
2024-08-27 13:50:00,220.08,220.08,219.85,219.99,33811.0,216.2161,216.2161,215.9901,216.1277,33811.0
2024-08-27 14:00:00,219.97,220.01,219.83,219.85,47162.0,216.108,216.1473,215.9705,215.9901,47162.0
2024-08-27 14:10:00,219.87,220.17,219.86,220.16,49398.0,216.0098,216.3045,215.9999,216.2947,49398.0
2024-08-27 14:20:00,220.16,220.21,219.96,220.11,25205.0,216.2947,216.3438,216.0982,216.2456,25205.0
2024-08-27 14:30:00,220.1,220.24,220.08,220.15,38448.0,216.2357,216.3733,216.2161,216.2849,38448.0
2024-08-27 14:40:00,220.14,220.23,220.03,220.04,32142.0,216.275,216.3635,216.167,216.1768,32142.0
2024-08-27 14:50:00,220.04,220.17,220.01,220.05,48702.0,216.1768,216.3045,216.1473,216.1866,48702.0
2024-08-27 15:00:00,220.06,220.22,219.97,220.06,45128.0,216.1964,216.3536,216.108,216.1964,45128.0
2024-08-27 15:10:00,220.04,220.14,219.94,219.96,49452.0,216.1768,216.275,216.0785,216.0982,49452.0
2024-08-27 15:20:00,219.96,220.15,219.86,220.06,52537.0,216.0982,216.2849,215.9999,216.1964,52537.0
2024-08-27 15:30:00,220.06,220.23,219.99,220.04,59202.0,216.1964,216.3635,216.1277,216.1768,59202.0
2024-08-27 15:40:00,220.04,220.13,219.96,220.09,91512.0,216.1768,216.2652,216.0982,216.2259,91512.0
2024-08-27 15:50:00,220.11,220.42,220.06,220.28,256515.0,216.2456,216.5501,216.1964,216.4126,256515.0
2024-08-28 09:30:00,219.25,220.96,219.25,220.92,300029.0,215.4007,217.0806,215.4007,217.0413,300029.0
2024-08-28 09:40:00,220.93,221.26,220.35,221.15,231977.0,217.0512,217.3754,216.4813,217.2673,231977.0
2024-08-28 09:50:00,221.15,221.92,221.14,221.51,180111.0,217.2673,218.0238,217.2575,217.621,180111.0
2024-08-28 10:00:00,221.51,221.79,220.87,221.43,151629.0,217.621,217.8961,216.9922,217.5424,151629.0
2024-08-28 10:10:00,221.45,221.61,220.85,221.37,131345.0,217.562,217.7192,216.9726,217.4834,131345.0
2024-08-28 10:20:00,221.42,221.48,220.98,221.03,90240.0,217.5326,217.5915,217.1003,217.1494,90240.0
2024-08-28 10:30:00,221.02,221.71,220.85,221.63,71050.0,217.1396,217.8175,216.9726,217.7389,71050.0
2024-08-28 10:40:00,221.66,221.89,221.57,221.72,62837.0,217.7683,217.9943,217.6799,217.8273,62837.0
2024-08-28 10:50:00,221.72,222.15,221.51,221.98,137021.0,217.8273,218.2497,217.621,218.0827,137021.0
2024-08-28 11:00:00,222.03,222.21,221.88,222.01,90597.0,218.1318,218.3087,217.9845,218.1122,90597.0
2024-08-28 11:10:00,222.03,222.05,221.73,221.82,68352.0,218.1318,218.1515,217.8371,217.9255,68352.0
2024-08-28 11:20:00,221.82,221.82,221.29,221.34,97573.0,217.9255,217.9255,217.4048,217.454,97573.0
2024-08-28 11:30:00,221.29,221.6,220.94,221.54,79658.0,217.4048,217.7094,217.061,217.6505,79658.0
2024-08-28 11:40:00,221.58,221.59,220.97,220.98,38893.0,217.6898,217.6996,217.0905,217.1003,38893.0
2024-08-28 11:50:00,220.98,221.27,220.98,221.18,46195.0,217.1003,217.3852,217.1003,217.2968,46195.0
2024-08-28 12:00:00,221.18,221.27,220.68,220.82,48000.0,217.2968,217.3852,216.8056,216.9431,48000.0
2024-08-28 12:10:00,220.82,221.07,220.68,220.8,62351.0,216.9431,217.1887,216.8056,216.9234,62351.0
2024-08-28 12:20:00,220.83,220.83,220.24,220.29,62189.0,216.9529,216.9529,216.3733,216.4224,62189.0
2024-08-28 12:30:00,220.3,220.48,220.17,220.27,49672.0,216.4322,216.6091,216.3045,216.4027,49672.0
2024-08-28 12:40:00,220.3,220.31,219.96,220.15,57789.0,216.4322,216.442,216.0982,216.2849,57789.0
2024-08-28 12:50:00,220.13,220.4,220.09,220.25,49338.0,216.2652,216.5305,216.2259,216.3831,49338.0
2024-08-28 13:00:00,220.26,220.43,219.88,219.92,44286.0,216.3929,216.5599,216.0196,216.0589,44286.0
2024-08-28 13:10:00,219.92,220.24,219.87,220.01,66251.0,216.0589,216.3733,216.0098,216.1473,66251.0
2024-08-28 13:20:00,220.02,220.09,219.82,220.08,48269.0,216.1571,216.2259,215.9607,216.2161,48269.0
2024-08-28 13:30:00,220.1,220.25,219.97,220.09,50357.0,216.2357,216.3831,216.108,216.2259,50357.0
2024-08-28 13:40:00,220.09,220.15,219.85,219.91,41260.0,216.2259,216.2849,215.9901,216.0491,41260.0
2024-08-28 13:50:00,219.89,219.93,219.49,219.56,67387.0,216.0294,216.0687,215.6364,215.7052,67387.0
2024-08-28 14:00:00,219.59,219.91,219.53,219.73,87551.0,215.7347,216.0491,215.6757,215.8722,87551.0
2024-08-28 14:10:00,219.72,219.85,219.4,219.4,56610.0,215.8624,215.9901,215.548,215.548,56610.0
2024-08-28 14:20:00,219.4,219.6,219.26,219.28,44309.0,215.548,215.7445,215.4105,215.4301,44309.0
2024-08-28 14:30:00,219.28,219.62,219.19,219.61,52952.0,215.4301,215.7642,215.3417,215.7543,52952.0
2024-08-28 14:40:00,219.58,219.78,219.42,219.51,45033.0,215.7249,215.9214,215.5677,215.6561,45033.0
2024-08-28 14:50:00,219.5,220.41,219.5,220.41,80156.0,215.6463,216.5403,215.6463,216.5403,80156.0
2024-08-28 15:00:00,220.4,220.68,220.15,220.21,77632.0,216.5305,216.8056,216.2849,216.3438,77632.0
2024-08-28 15:10:00,220.22,220.46,220.0,220.44,49441.0,216.3536,216.5894,216.1375,216.5698,49441.0
2024-08-28 15:20:00,220.47,220.79,220.38,220.76,71220.0,216.5992,216.9136,216.5108,216.8841,71220.0
2024-08-28 15:30:00,220.78,220.96,220.71,220.91,77540.0,216.9038,217.0806,216.835,217.0315,77540.0
2024-08-28 15:40:00,220.93,221.19,220.76,220.93,126490.0,217.0512,217.3066,216.8841,217.0512,126490.0
2024-08-28 15:50:00,220.91,221.53,220.78,221.35,254426.0,217.0315,217.6406,216.9038,217.4638,254426.0
2024-08-29 09:30:00,222.15,222.3,219.72,219.91,189930.0,218.2497,218.3971,215.8624,216.0491,189930.0
2024-08-29 09:40:00,219.91,219.99,218.94,219.23,106234.0,216.0491,216.1277,215.0961,215.381,106234.0
2024-08-29 09:50:00,219.17,219.97,218.96,219.79,73415.0,215.3221,216.108,215.1157,215.9312,73415.0
2024-08-29 10:00:00,219.84,220.95,219.84,220.86,107289.0,215.9803,217.0708,215.9803,216.9824,107289.0
2024-08-29 10:10:00,220.88,221.17,220.58,221.1,83082.0,217.002,217.2869,216.7073,217.2182,83082.0
2024-08-29 10:20:00,221.1,221.3,220.73,220.94,87810.0,217.2182,217.4147,216.8547,217.061,87810.0
2024-08-29 10:30:00,221.04,221.14,220.68,220.93,78585.0,217.1592,217.2575,216.8056,217.0512,78585.0
2024-08-29 10:40:00,220.96,220.98,220.4,220.54,53683.0,217.0806,217.1003,216.5305,216.668,53683.0
2024-08-29 10:50:00,220.53,220.94,220.53,220.69,47055.0,216.6582,217.061,216.6582,216.8154,47055.0
2024-08-29 11:00:00,220.73,221.21,220.7,220.99,53616.0,216.8547,217.3262,216.8252,217.1101,53616.0
2024-08-29 11:10:00,220.97,221.48,220.97,221.17,72692.0,217.0905,217.5915,217.0905,217.2869,72692.0
2024-08-29 11:20:00,221.15,221.4,221.0,221.38,50776.0,217.2673,217.5129,217.1199,217.4933,50776.0
2024-08-29 11:30:00,221.41,221.52,221.19,221.27,71150.0,217.5227,217.6308,217.3066,217.3852,71150.0
2024-08-29 11:40:00,221.24,221.62,221.08,221.59,93895.0,217.3557,217.729,217.1985,217.6996,93895.0
2024-08-29 11:50:00,221.61,222.01,221.53,221.98,90096.0,217.7192,218.1122,217.6406,218.0827,90096.0
2024-08-29 12:00:00,222.03,222.2,221.9,222.04,79136.0,218.1318,218.2989,218.0041,218.1417,79136.0
2024-08-29 12:10:00,222.01,222.17,221.93,222.08,65943.0,218.1122,218.2694,218.0336,218.181,65943.0
2024-08-29 12:20:00,222.05,222.29,221.98,222.22,60371.0,218.1515,218.3873,218.0827,218.3185,60371.0
2024-08-29 12:30:00,222.25,222.3,221.99,222.09,43473.0,218.348,218.3971,218.0926,218.1908,43473.0
2024-08-29 12:40:00,222.12,222.33,222.05,222.17,45826.0,218.2203,218.4266,218.1515,218.2694,45826.0
2024-08-29 12:50:00,222.15,222.37,222.12,222.24,51443.0,218.2497,218.4659,218.2203,218.3382,51443.0
2024-08-29 13:00:00,222.24,222.41,222.17,222.2,50975.0,218.3382,218.5052,218.2694,218.2989,50975.0
2024-08-29 13:10:00,222.19,222.38,222.15,222.28,30791.0,218.289,218.4757,218.2497,218.3775,30791.0
2024-08-29 13:20:00,222.28,222.53,222.24,222.51,45173.0,218.3775,218.6231,218.3382,218.6034,45173.0
2024-08-29 13:30:00,222.49,222.52,222.29,222.46,35695.0,218.5838,218.6132,218.3873,218.5543,35695.0
2024-08-29 13:40:00,222.47,222.82,222.44,222.82,76619.0,218.5641,218.908,218.5347,218.908,76619.0
2024-08-29 13:50:00,222.8,222.82,222.64,222.64,40278.0,218.8883,218.908,218.7311,218.7311,40278.0
2024-08-29 14:00:00,222.64,222.85,222.54,222.81,40922.0,218.7311,218.9375,218.6329,218.8982,40922.0
2024-08-29 14:10:00,222.8,222.98,222.76,222.85,51753.0,218.8883,219.0652,218.849,218.9375,51753.0
2024-08-29 14:20:00,222.87,222.98,222.48,222.5,71345.0,218.9571,219.0652,218.5739,218.5936,71345.0
2024-08-29 14:30:00,222.51,222.65,221.48,221.51,132299.0,218.6034,218.741,217.5915,217.621,132299.0
2024-08-29 14:40:00,221.5,221.96,221.44,221.82,67557.0,217.6112,218.0631,217.5522,217.9255,67557.0
2024-08-29 14:50:00,221.74,222.12,221.51,221.99,60658.0,217.8469,218.2203,217.621,218.0926,60658.0
2024-08-29 15:00:00,221.99,222.2,221.74,222.19,66931.0,218.0926,218.2989,217.8469,218.289,66931.0
2024-08-29 15:10:00,222.18,222.66,222.17,222.61,50995.0,218.2792,218.7508,218.2694,218.7017,50995.0
2024-08-29 15:20:00,222.66,222.79,222.5,222.79,54924.0,218.7508,218.8785,218.5936,218.8785,54924.0
2024-08-29 15:30:00,222.79,222.92,222.58,222.8,83831.0,218.8785,219.0062,218.6722,218.8883,83831.0
2024-08-29 15:40:00,222.79,222.81,222.05,222.09,127076.0,218.8785,218.8982,218.1515,218.1908,127076.0
2024-08-29 15:50:00,222.15,222.73,222.11,222.24,543522.0,218.2497,218.8196,218.2104,218.3382,543522.0
2024-08-30 09:30:00,222.5,223.09,222.01,222.99,205847.0,218.5936,219.1732,218.1122,219.075,205847.0
2024-08-30 09:40:00,223.01,223.04,222.02,222.02,98966.0,219.0946,219.1241,218.122,218.122,98966.0
2024-08-30 09:50:00,222.02,223.03,221.93,222.81,142324.0,218.122,219.1143,218.0336,218.8982,142324.0
2024-08-30 10:00:00,222.85,223.13,222.47,222.97,79890.0,218.9375,219.2125,218.5641,219.0553,79890.0
2024-08-30 10:10:00,222.98,223.2,222.92,223.11,75168.0,219.0652,219.2813,219.0062,219.1929,75168.0
2024-08-30 10:20:00,223.11,223.38,223.03,223.33,68784.0,219.1929,219.4581,219.1143,219.409,68784.0
2024-08-30 10:30:00,223.31,223.51,223.16,223.5,59507.0,219.3894,219.5859,219.242,219.576,59507.0
2024-08-30 10:40:00,223.51,223.61,223.12,223.58,79497.0,219.5859,219.6841,219.2027,219.6546,79497.0
2024-08-30 10:50:00,223.58,223.69,223.45,223.53,46741.0,219.6546,219.7627,219.5269,219.6055,46741.0
2024-08-30 11:00:00,223.52,223.63,223.33,223.38,66823.0,219.5957,219.7038,219.409,219.4581,66823.0
2024-08-30 11:10:00,223.38,223.63,222.98,222.99,71569.0,219.4581,219.7038,219.0652,219.075,71569.0
2024-08-30 11:20:00,222.98,223.08,222.58,222.62,74021.0,219.0652,219.1634,218.6722,218.7115,74021.0
2024-08-30 11:30:00,222.62,222.82,222.43,222.46,66753.0,218.7115,218.908,218.5248,218.5543,66753.0
2024-08-30 11:40:00,222.51,222.85,222.5,222.84,45362.0,218.6034,218.9375,218.5936,218.9276,45362.0
2024-08-30 11:50:00,222.81,222.87,222.65,222.76,64411.0,218.8982,218.9571,218.741,218.849,64411.0
2024-08-30 12:00:00,222.73,223.21,222.59,223.13,42664.0,218.8196,219.2911,218.682,219.2125,42664.0
2024-08-30 12:10:00,223.14,223.24,222.97,223.0,35803.0,219.2224,219.3206,219.0553,219.0848,35803.0
2024-08-30 12:20:00,223.0,223.15,222.78,222.82,37768.0,219.0848,219.2322,218.8687,218.908,37768.0
2024-08-30 12:30:00,222.84,222.84,222.47,222.82,42691.0,218.9276,218.9276,218.5641,218.908,42691.0
2024-08-30 12:40:00,222.79,223.02,222.72,222.97,35960.0,218.8785,219.1045,218.8097,219.0553,35960.0
2024-08-30 12:50:00,222.97,223.2,222.83,223.1,33462.0,219.0553,219.2813,218.9178,219.1831,33462.0
2024-08-30 13:00:00,223.1,223.36,223.04,223.11,27753.0,219.1831,219.4385,219.1241,219.1929,27753.0
2024-08-30 13:10:00,223.13,223.42,223.01,223.1,55713.0,219.2125,219.4974,219.0946,219.1831,55713.0
2024-08-30 13:20:00,223.09,223.12,222.75,222.89,29895.0,219.1732,219.2027,218.8392,218.9768,29895.0
2024-08-30 13:30:00,222.89,223.11,222.84,222.98,26668.0,218.9768,219.1929,218.9276,219.0652,26668.0
2024-08-30 13:40:00,223.01,223.06,222.82,222.82,43375.0,219.0946,219.1438,218.908,218.908,43375.0
2024-08-30 13:50:00,222.84,223.0,222.81,222.86,39144.0,218.9276,219.0848,218.8982,218.9473,39144.0
2024-08-30 14:00:00,222.89,223.1,222.84,223.03,68977.0,218.9768,219.1831,218.9276,219.1143,68977.0
2024-08-30 14:10:00,223.03,223.07,222.85,222.96,56395.0,219.1143,219.1536,218.9375,219.0455,56395.0
2024-08-30 14:20:00,222.95,223.25,222.92,222.99,64917.0,219.0357,219.3304,219.0062,219.075,64917.0
2024-08-30 14:30:00,222.99,223.26,222.99,223.2,49461.0,219.075,219.3403,219.075,219.2813,49461.0
2024-08-30 14:40:00,223.2,223.33,223.01,223.31,49204.0,219.2813,219.409,219.0946,219.3894,49204.0
2024-08-30 14:50:00,223.33,223.43,223.11,223.19,82799.0,219.409,219.5073,219.1929,219.2715,82799.0
2024-08-30 15:00:00,223.19,223.52,223.17,223.41,67302.0,219.2715,219.5957,219.2518,219.4876,67302.0
2024-08-30 15:10:00,223.38,223.52,223.24,223.44,68274.0,219.4581,219.5957,219.3206,219.5171,68274.0
2024-08-30 15:20:00,223.48,223.93,223.47,223.82,83787.0,219.5564,219.9985,219.5466,219.8904,83787.0
2024-08-30 15:30:00,223.84,224.1,223.62,224.06,96172.0,219.9101,220.1655,219.6939,220.1262,96172.0
2024-08-30 15:40:00,224.06,224.47,223.99,224.23,221292.0,220.1262,220.529,220.0574,220.2932,221292.0
2024-08-30 15:50:00,224.31,225.48,224.25,224.78,684579.0,220.3718,221.5213,220.3129,220.8336,684579.0
2024-09-03 09:30:00,222.3,224.1,222.02,223.53,428544.0,218.3971,220.1655,218.122,219.6055,428544.0
2024-09-03 09:40:00,223.53,223.75,222.46,222.67,152508.0,219.6055,219.8217,218.5543,218.7606,152508.0
2024-09-03 09:50:00,222.65,223.06,222.28,223.02,147748.0,218.741,219.1438,218.3775,219.1045,147748.0
2024-09-03 10:00:00,222.97,223.2,221.55,221.7,175160.0,219.0553,219.2813,217.6603,217.8076,175160.0
2024-09-03 10:10:00,221.68,221.81,220.9,221.09,183239.0,217.788,217.9157,217.0217,217.2084,183239.0
2024-09-03 10:20:00,221.12,221.23,220.6,220.7,131326.0,217.2378,217.3459,216.727,216.8252,131326.0
2024-09-03 10:30:00,220.67,220.85,220.42,220.75,135771.0,216.7957,216.9726,216.5501,216.8743,135771.0
2024-09-03 10:40:00,220.71,221.38,220.7,220.96,104544.0,216.835,217.4933,216.8252,217.0806,104544.0
2024-09-03 10:50:00,221.0,221.76,220.89,221.73,65373.0,217.1199,217.8666,217.0119,217.8371,65373.0
2024-09-03 11:00:00,221.73,222.68,221.5,222.2,178153.0,217.8371,218.7704,217.6112,218.2989,178153.0
2024-09-03 11:10:00,222.19,222.46,222.04,222.08,66088.0,218.289,218.5543,218.1417,218.181,66088.0
2024-09-03 11:20:00,222.08,222.76,222.02,222.72,128728.0,218.181,218.849,218.122,218.8097,128728.0
2024-09-03 11:30:00,222.73,222.81,222.42,222.58,63242.0,218.8196,218.8982,218.515,218.6722,63242.0
2024-09-03 11:40:00,222.61,222.74,222.53,222.71,67563.0,218.7017,218.8294,218.6231,218.7999,67563.0
2024-09-03 11:50:00,222.72,222.98,222.62,222.78,110498.0,218.8097,219.0652,218.7115,218.8687,110498.0
2024-09-03 12:00:00,222.8,223.32,222.75,222.91,74572.0,218.8883,219.3992,218.8392,218.9964,74572.0
2024-09-03 12:10:00,222.9,223.06,222.56,222.73,78959.0,218.9866,219.1438,218.6525,218.8196,78959.0
2024-09-03 12:20:00,222.68,222.94,222.29,222.46,102304.0,218.7704,219.0259,218.3873,218.5543,102304.0
2024-09-03 12:30:00,222.43,222.54,222.15,222.31,64585.0,218.5248,218.6329,218.2497,218.4069,64585.0
2024-09-03 12:40:00,222.31,222.52,222.12,222.13,54583.0,218.4069,218.6132,218.2203,218.2301,54583.0
2024-09-03 12:50:00,222.12,222.35,222.09,222.14,68696.0,218.2203,218.4462,218.1908,218.2399,68696.0
2024-09-03 13:00:00,222.15,222.64,222.11,222.63,42691.0,218.2497,218.7311,218.2104,218.7213,42691.0
2024-09-03 13:10:00,222.62,222.63,221.93,222.12,62138.0,218.7115,218.7213,218.0336,218.2203,62138.0
2024-09-03 13:20:00,222.15,222.4,222.08,222.2,46632.0,218.2497,218.4954,218.181,218.2989,46632.0
2024-09-03 13:30:00,222.21,222.25,221.62,221.85,68253.0,218.3087,218.348,217.729,217.955,68253.0
2024-09-03 13:40:00,221.85,221.99,221.54,221.98,86256.0,217.955,218.0926,217.6505,218.0827,86256.0
2024-09-03 13:50:00,222.0,222.15,221.54,221.59,60051.0,218.1024,218.2497,217.6505,217.6996,60051.0
2024-09-03 14:00:00,221.57,221.57,220.9,220.9,92443.0,217.6799,217.6799,217.0217,217.0217,92443.0
2024-09-03 14:10:00,220.91,221.28,220.87,220.97,75570.0,217.0315,217.395,216.9922,217.0905,75570.0
2024-09-03 14:20:00,220.98,221.12,220.79,220.83,77322.0,217.1003,217.2378,216.9136,216.9529,77322.0
2024-09-03 14:30:00,220.83,221.1,220.78,220.96,77023.0,216.9529,217.2182,216.9038,217.0806,77023.0
2024-09-03 14:40:00,220.99,221.0,220.62,220.65,74150.0,217.1101,217.1199,216.7466,216.7761,74150.0
2024-09-03 14:50:00,220.66,220.68,220.18,220.25,103443.0,216.7859,216.8056,216.3143,216.3831,103443.0
2024-09-03 15:00:00,220.25,220.37,220.09,220.32,75368.0,216.3831,216.501,216.2259,216.4519,75368.0
2024-09-03 15:10:00,220.33,220.53,220.18,220.28,76038.0,216.4617,216.6582,216.3143,216.4126,76038.0
2024-09-03 15:20:00,220.25,220.42,220.13,220.4,98868.0,216.3831,216.5501,216.2652,216.5305,98868.0
2024-09-03 15:30:00,220.42,220.69,219.59,219.63,162546.0,216.5501,216.8154,215.7347,215.774,162546.0
2024-09-03 15:40:00,219.63,219.69,219.24,219.62,217971.0,215.774,215.8329,215.3908,215.7642,217971.0
2024-09-03 15:50:00,219.68,220.31,219.3,220.3,731748.0,215.8231,216.442,215.4498,216.4322,731748.0
2024-09-04 09:30:00,221.04,222.07,220.28,221.44,351119.0,217.1592,218.1711,216.4126,217.5522,351119.0
2024-09-04 09:40:00,221.52,221.83,221.03,221.4,142329.0,217.6308,217.9354,217.1494,217.5129,142329.0
2024-09-04 09:50:00,221.39,221.65,221.05,221.58,117305.0,217.5031,217.7585,217.1691,217.6898,117305.0
2024-09-04 10:00:00,221.48,221.83,220.48,221.69,156317.0,217.5915,217.9354,216.6091,217.7978,156317.0
2024-09-04 10:10:00,221.74,221.86,221.19,221.36,94062.0,217.8469,217.9648,217.3066,217.4736,94062.0
2024-09-04 10:20:00,221.35,221.58,221.1,221.53,98488.0,217.4638,217.6898,217.2182,217.6406,98488.0
2024-09-04 10:30:00,221.57,221.62,220.95,221.42,85894.0,217.6799,217.729,217.0708,217.5326,85894.0
2024-09-04 10:40:00,221.41,221.79,221.15,221.54,75262.0,217.5227,217.8961,217.2673,217.6505,75262.0
2024-09-04 10:50:00,221.59,221.8,221.44,221.74,71835.0,217.6996,217.9059,217.5522,217.8469,71835.0
2024-09-04 11:00:00,221.75,221.82,221.33,221.33,89924.0,217.8568,217.9255,217.4441,217.4441,89924.0
2024-09-04 11:10:00,221.33,221.47,220.73,220.93,77721.0,217.4441,217.5817,216.8547,217.0512,77721.0
2024-09-04 11:20:00,220.96,220.98,220.41,220.44,53974.0,217.0806,217.1003,216.5403,216.5698,53974.0
2024-09-04 11:30:00,220.43,220.64,220.22,220.26,52343.0,216.5599,216.7663,216.3536,216.3929,52343.0
2024-09-04 11:40:00,220.22,220.24,220.02,220.04,107222.0,216.3536,216.3733,216.1571,216.1768,107222.0
2024-09-04 11:50:00,220.1,220.27,219.88,220.08,56404.0,216.2357,216.4027,216.0196,216.2161,56404.0
2024-09-04 12:00:00,220.08,220.11,219.49,219.68,80521.0,216.2161,216.2456,215.6364,215.8231,80521.0
2024-09-04 12:10:00,219.71,219.95,219.37,219.5,57457.0,215.8526,216.0884,215.5186,215.6463,57457.0
2024-09-04 12:20:00,219.47,219.97,219.37,219.8,67410.0,215.6168,216.108,215.5186,215.941,67410.0
2024-09-04 12:30:00,219.78,220.18,219.77,219.84,80655.0,215.9214,216.3143,215.9115,215.9803,80655.0
2024-09-04 12:40:00,219.84,219.96,219.38,219.69,44600.0,215.9803,216.0982,215.5284,215.8329,44600.0
2024-09-04 12:50:00,219.69,219.8,219.45,219.58,41252.0,215.8329,215.941,215.5971,215.7249,41252.0
2024-09-04 13:00:00,219.54,219.55,218.99,219.05,85682.0,215.6856,215.6954,215.1452,215.2042,85682.0
2024-09-04 13:10:00,219.05,219.32,218.82,218.88,110359.0,215.2042,215.4694,214.9782,215.0372,110359.0
2024-09-04 13:20:00,218.9,219.11,218.39,218.44,102114.0,215.0568,215.2631,214.5558,214.6049,102114.0
2024-09-04 13:30:00,218.43,218.74,218.39,218.64,81172.0,214.5951,214.8996,214.5558,214.8014,81172.0
2024-09-04 13:40:00,218.65,218.98,218.33,218.77,61890.0,214.8112,215.1354,214.4968,214.9291,61890.0
2024-09-04 13:50:00,218.74,218.82,218.37,218.39,54694.0,214.8996,214.9782,214.5361,214.5558,54694.0
2024-09-04 14:00:00,218.4,218.41,218.09,218.09,76652.0,214.5656,214.5754,214.261,214.261,76652.0
2024-09-04 14:10:00,218.09,218.3,217.94,218.1,116097.0,214.261,214.4673,214.1137,214.2708,116097.0
2024-09-04 14:20:00,218.09,218.23,218.05,218.11,55948.0,214.261,214.3986,214.2217,214.2807,55948.0
2024-09-04 14:30:00,218.11,218.2,217.27,217.31,98178.0,214.2807,214.3691,213.4554,213.4947,98178.0
2024-09-04 14:40:00,217.34,217.6,217.25,217.45,107334.0,213.5242,213.7796,213.4358,213.6323,107334.0
2024-09-04 14:50:00,217.47,217.54,217.31,217.35,78701.0,213.6519,213.7207,213.4947,213.534,78701.0
2024-09-04 15:00:00,217.36,217.87,217.21,217.85,97198.0,213.5438,214.0449,213.3965,214.0252,97198.0
2024-09-04 15:10:00,217.87,218.38,217.81,218.11,90458.0,214.0449,214.5459,213.9859,214.2807,90458.0
2024-09-04 15:20:00,218.11,218.8,218.11,218.76,78133.0,214.2807,214.9586,214.2807,214.9193,78133.0
2024-09-04 15:30:00,218.78,218.97,218.5,218.91,78735.0,214.9389,215.1256,214.6638,215.0666,78735.0
2024-09-04 15:40:00,218.88,219.18,218.77,219.09,109975.0,215.0372,215.3319,214.9291,215.2435,109975.0
2024-09-04 15:50:00,219.13,219.54,219.0,219.2,582526.0,215.2828,215.6856,215.155,215.3515,582526.0
2024-09-05 09:30:00,220.15,220.8,218.3,218.82,331293.0,216.2849,216.9234,214.4673,214.9782,331293.0
2024-09-05 09:40:00,218.86,219.87,218.77,219.68,110072.0,215.0175,216.0098,214.9291,215.8231,110072.0
2024-09-05 09:50:00,219.7,219.85,219.24,219.71,158277.0,215.8428,215.9901,215.3908,215.8526,158277.0
2024-09-05 10:00:00,219.85,220.07,219.62,219.87,146217.0,215.9901,216.2063,215.7642,216.0098,146217.0
2024-09-05 10:10:00,219.79,219.96,219.28,219.6,92318.0,215.9312,216.0982,215.4301,215.7445,92318.0
2024-09-05 10:20:00,219.63,219.79,219.28,219.39,124075.0,215.774,215.9312,215.4301,215.5382,124075.0
2024-09-05 10:30:00,219.4,219.6,218.96,218.97,79712.0,215.548,215.7445,215.1157,215.1256,79712.0
2024-09-05 10:40:00,218.97,218.98,217.84,217.96,129246.0,215.1256,215.1354,214.0154,214.1333,129246.0
2024-09-05 10:50:00,217.95,218.15,217.63,217.84,93369.0,214.1235,214.32,213.8091,214.0154,93369.0
2024-09-05 11:00:00,217.86,218.46,217.76,218.18,107026.0,214.0351,214.6245,213.9368,214.3494,107026.0
2024-09-05 11:10:00,218.18,218.2,216.96,217.21,124990.0,214.3494,214.3691,213.1509,213.3965,124990.0
2024-09-05 11:20:00,217.21,217.24,216.55,216.83,131738.0,213.3965,213.4259,212.7481,213.0231,131738.0
2024-09-05 11:30:00,216.81,216.95,216.49,216.63,89268.0,213.0035,213.141,212.6891,212.8267,89268.0
2024-09-05 11:40:00,216.62,216.85,216.29,216.75,116382.0,212.8168,213.0428,212.4926,212.9445,116382.0
2024-09-05 11:50:00,216.78,216.78,216.41,216.54,64379.0,212.974,212.974,212.6105,212.7382,64379.0
2024-09-05 12:00:00,216.52,216.8,216.44,216.6,85537.0,212.7186,212.9937,212.64,212.7972,85537.0
2024-09-05 12:10:00,216.61,216.61,216.03,216.34,72660.0,212.807,212.807,212.2372,212.5417,72660.0
2024-09-05 12:20:00,216.32,216.77,216.3,216.52,84004.0,212.5221,212.9642,212.5025,212.7186,84004.0
2024-09-05 12:30:00,216.49,216.53,216.08,216.17,101494.0,212.6891,212.7284,212.2863,212.3747,101494.0
2024-09-05 12:40:00,216.17,216.77,216.16,216.7,115366.0,212.3747,212.9642,212.3649,212.8954,115366.0
2024-09-05 12:50:00,216.74,217.29,216.7,217.08,72449.0,212.9347,213.4751,212.8954,213.2688,72449.0
2024-09-05 13:00:00,217.06,217.15,216.69,217.01,51527.0,213.2491,213.3375,212.8856,213.2,51527.0
2024-09-05 13:10:00,217.03,217.2,216.78,216.99,52593.0,213.2196,213.3866,212.974,213.1803,52593.0
2024-09-05 13:20:00,216.97,217.11,216.72,216.78,77096.0,213.1607,213.2982,212.9151,212.974,77096.0
2024-09-05 13:30:00,216.79,217.34,216.68,217.27,91574.0,212.9838,213.5242,212.8758,213.4554,91574.0
2024-09-05 13:40:00,217.25,217.92,217.15,217.71,91134.0,213.4358,214.094,213.3375,213.8877,91134.0
2024-09-05 13:50:00,217.71,218.07,217.61,218.05,87617.0,213.8877,214.2414,213.7895,214.2217,87617.0
2024-09-05 14:00:00,218.05,218.25,217.9,218.15,96900.0,214.2217,214.4182,214.0744,214.32,96900.0
2024-09-05 14:10:00,218.16,218.42,218.11,218.3,73844.0,214.3298,214.5852,214.2807,214.4673,73844.0
2024-09-05 14:20:00,218.29,218.45,217.93,218.02,85967.0,214.4575,214.6147,214.1038,214.1923,85967.0
2024-09-05 14:30:00,218.03,218.45,218.0,218.29,76886.0,214.2021,214.6147,214.1726,214.4575,76886.0
2024-09-05 14:40:00,218.28,218.5,218.15,218.47,60806.0,214.4477,214.6638,214.32,214.6344,60806.0
2024-09-05 14:50:00,218.48,218.66,218.32,218.32,56939.0,214.6442,214.821,214.487,214.487,56939.0
2024-09-05 15:00:00,218.29,218.35,218.05,218.16,84103.0,214.4575,214.5165,214.2217,214.3298,84103.0
2024-09-05 15:10:00,218.14,218.31,217.66,217.85,104725.0,214.3101,214.4772,213.8386,214.0252,104725.0
2024-09-05 15:20:00,217.83,218.27,217.73,218.11,103659.0,214.0056,214.4379,213.9073,214.2807,103659.0
2024-09-05 15:30:00,218.14,218.65,218.13,218.51,142088.0,214.3101,214.8112,214.3003,214.6736,142088.0
2024-09-05 15:40:00,218.5,218.51,217.93,218.37,240354.0,214.6638,214.6736,214.1038,214.5361,240354.0
2024-09-05 15:50:00,218.39,218.5,217.31,217.6,349986.0,214.5558,214.6638,213.4947,213.7796,349986.0
2024-09-06 09:30:00,217.6,218.7,217.24,218.24,262882.0,213.7796,214.8603,213.4259,214.4084,262882.0
2024-09-06 09:40:00,218.2,218.74,218.13,218.22,156118.0,214.3691,214.8996,214.3003,214.3887,156118.0
2024-09-06 09:50:00,218.17,218.28,217.5,217.9,135415.0,214.3396,214.4477,213.6814,214.0744,135415.0
2024-09-06 10:00:00,217.91,218.19,217.06,217.24,102939.0,214.0842,214.3593,213.2491,213.4259,102939.0
2024-09-06 10:10:00,217.27,217.84,216.89,217.08,79246.0,213.4554,214.0154,213.0821,213.2688,79246.0
2024-09-06 10:20:00,217.12,217.39,216.25,216.43,75573.0,213.3081,213.5733,212.4533,212.6302,75573.0
2024-09-06 10:30:00,216.53,216.92,215.92,216.47,97523.0,212.7284,213.1116,212.1291,212.6695,97523.0
2024-09-06 10:40:00,216.53,216.7,215.68,215.96,71239.0,212.7284,212.8954,211.8933,212.1684,71239.0
2024-09-06 10:50:00,215.87,215.87,215.09,215.16,95415.0,212.08,212.08,211.3137,211.3825,95415.0
2024-09-06 11:00:00,215.15,216.95,214.58,214.58,138369.0,211.3726,213.141,210.8126,210.8126,138369.0
2024-09-06 11:10:00,214.7,214.86,213.51,213.77,184459.0,210.9305,211.0877,209.7614,210.0169,184459.0
2024-09-06 11:20:00,213.81,213.94,213.3,213.87,106998.0,210.0562,210.1839,209.5551,210.1151,106998.0
2024-09-06 11:30:00,213.86,214.27,213.67,213.93,65620.0,210.1053,210.5081,209.9186,210.1741,65620.0
2024-09-06 11:40:00,213.83,213.88,213.25,213.65,91364.0,210.0758,210.1249,209.506,209.899,91364.0
2024-09-06 11:50:00,213.62,213.68,213.28,213.34,84557.0,209.8695,209.9284,209.5355,209.5944,84557.0
2024-09-06 12:00:00,213.36,213.83,213.31,213.63,51008.0,209.6141,210.0758,209.5649,209.8793,51008.0
2024-09-06 12:10:00,213.65,213.67,213.2,213.24,130677.0,209.899,209.9186,209.4569,209.4962,130677.0
2024-09-06 12:20:00,213.27,213.29,212.29,212.36,97324.0,209.5256,209.5453,208.5629,208.6316,97324.0
2024-09-06 12:30:00,212.35,213.13,212.25,212.8,75224.0,208.6218,209.3881,208.5236,209.0639,75224.0
2024-09-06 12:40:00,212.8,213.3,212.61,212.75,41471.0,209.0639,209.5551,208.8772,209.0148,41471.0
2024-09-06 12:50:00,212.76,212.92,212.5,212.84,42691.0,209.0246,209.1818,208.7692,209.1032,42691.0
2024-09-06 13:00:00,212.83,213.23,212.62,213.15,38280.0,209.0934,209.4864,208.8871,209.4078,38280.0
2024-09-06 13:10:00,213.09,213.37,213.08,213.18,63080.0,209.3488,209.6239,209.339,209.4372,63080.0
2024-09-06 13:20:00,213.16,213.4,212.95,212.95,36314.0,209.4176,209.6534,209.2113,209.2113,36314.0
2024-09-06 13:30:00,212.9,213.09,212.74,212.77,42018.0,209.1621,209.3488,209.005,209.0344,42018.0
2024-09-06 13:40:00,212.75,212.99,212.65,212.8,48669.0,209.0148,209.2506,208.9165,209.0639,48669.0
2024-09-06 13:50:00,212.82,213.26,212.77,213.18,51170.0,209.0835,209.5158,209.0344,209.4372,51170.0
2024-09-06 14:00:00,213.2,213.3,212.83,212.95,41199.0,209.4569,209.5551,209.0934,209.2113,41199.0
2024-09-06 14:10:00,212.94,213.1,212.26,212.32,96004.0,209.2014,209.3586,208.5334,208.5923,96004.0
2024-09-06 14:20:00,212.35,212.49,211.09,211.95,261853.0,208.6218,208.7593,207.3839,208.2288,261853.0
2024-09-06 14:30:00,211.95,212.32,211.75,212.32,94746.0,208.2288,208.5923,208.0323,208.5923,94746.0
2024-09-06 14:40:00,212.3,212.53,212.17,212.48,70615.0,208.5727,208.7986,208.445,208.7495,70615.0
2024-09-06 14:50:00,212.46,212.62,212.23,212.57,52828.0,208.7299,208.8871,208.5039,208.8379,52828.0
2024-09-06 15:00:00,212.59,212.91,212.59,212.78,61642.0,208.8576,209.172,208.8576,209.0443,61642.0
2024-09-06 15:10:00,212.81,213.08,212.77,212.95,80025.0,209.0737,209.339,209.0344,209.2113,80025.0
2024-09-06 15:20:00,212.96,213.25,212.74,212.74,81571.0,209.2211,209.506,209.005,209.005,81571.0
2024-09-06 15:30:00,212.75,212.9,212.26,212.34,112578.0,209.0148,209.1621,208.5334,208.612,112578.0
2024-09-06 15:40:00,212.33,212.75,212.21,212.67,152657.0,208.6022,209.0148,208.4843,208.9362,152657.0
2024-09-06 15:50:00,212.71,212.75,212.1,212.58,474699.0,208.9755,209.0148,208.3762,208.8478,474699.0
2024-09-09 09:30:00,215.19,215.72,214.17,214.94,413988.0,211.4119,211.9326,210.4098,211.1663,413988.0
2024-09-09 09:40:00,215.0,215.99,214.89,215.95,122925.0,211.2253,212.1979,211.1172,212.1586,122925.0
2024-09-09 09:50:00,215.95,216.17,215.56,216.01,159935.0,212.1586,212.3747,211.7754,212.2175,159935.0
2024-09-09 10:00:00,216.0,216.65,215.92,216.56,131518.0,212.2077,212.8463,212.1291,212.7579,131518.0
2024-09-09 10:10:00,216.59,217.23,216.51,216.59,114515.0,212.7874,213.4161,212.7088,212.7874,114515.0
2024-09-09 10:20:00,216.6,216.76,216.12,216.14,98798.0,212.7972,212.9544,212.3256,212.3453,98798.0
2024-09-09 10:30:00,216.16,216.5,215.93,216.5,58548.0,212.3649,212.6989,212.1389,212.6989,58548.0
2024-09-09 10:40:00,216.48,216.53,215.95,215.97,91994.0,212.6793,212.7284,212.1586,212.1782,91994.0
2024-09-09 10:50:00,215.94,216.0,215.0,215.13,140501.0,212.1488,212.2077,211.2253,211.353,140501.0
2024-09-09 11:00:00,215.08,215.43,214.82,215.43,103850.0,211.3039,211.6477,211.0484,211.6477,103850.0
2024-09-09 11:10:00,215.43,215.62,215.35,215.48,127171.0,211.6477,211.8344,211.5691,211.6968,127171.0
2024-09-09 11:20:00,215.5,216.4,215.46,216.31,84820.0,211.7165,212.6007,211.6772,212.5123,84820.0
2024-09-09 11:30:00,216.32,216.87,216.32,216.54,95308.0,212.5221,213.0624,212.5221,212.7382,95308.0
2024-09-09 11:40:00,216.54,216.9,216.16,216.87,96488.0,212.7382,213.0919,212.3649,213.0624,96488.0
2024-09-09 11:50:00,216.87,216.87,216.45,216.59,110019.0,213.0624,213.0624,212.6498,212.7874,110019.0
2024-09-09 12:00:00,216.58,217.14,216.32,217.02,70258.0,212.7775,213.3277,212.5221,213.2098,70258.0
2024-09-09 12:10:00,217.03,217.5,217.0,217.5,88355.0,213.2196,213.6814,213.1902,213.6814,88355.0
2024-09-09 12:20:00,217.49,217.81,217.3,217.62,91802.0,213.6716,213.9859,213.4849,213.7993,91802.0
2024-09-09 12:30:00,217.58,218.04,217.58,217.66,59196.0,213.76,214.2119,213.76,213.8386,59196.0
2024-09-09 12:40:00,217.72,218.15,217.71,218.04,56674.0,213.8975,214.32,213.8877,214.2119,56674.0
2024-09-09 12:50:00,218.06,218.09,217.64,217.76,90322.0,214.2316,214.261,213.8189,213.9368,90322.0
2024-09-09 13:00:00,217.77,218.12,217.69,217.98,45589.0,213.9466,214.2905,213.868,214.153,45589.0
2024-09-09 13:10:00,217.95,218.03,217.83,217.96,52596.0,214.1235,214.2021,214.0056,214.1333,52596.0
2024-09-09 13:20:00,217.91,217.97,217.77,217.93,47780.0,214.0842,214.1431,213.9466,214.1038,47780.0
2024-09-09 13:30:00,217.9,217.97,217.61,217.96,104185.0,214.0744,214.1431,213.7895,214.1333,104185.0
2024-09-09 13:40:00,217.98,218.06,217.59,217.98,40607.0,214.153,214.2316,213.7698,214.153,40607.0
2024-09-09 13:50:00,217.93,217.93,217.55,217.55,35967.0,214.1038,214.1038,213.7305,213.7305,35967.0
2024-09-09 14:00:00,217.58,217.72,217.43,217.58,68936.0,213.76,213.8975,213.6126,213.76,68936.0
2024-09-09 14:10:00,217.54,217.83,217.21,217.77,111302.0,213.7207,214.0056,213.3965,213.9466,111302.0
2024-09-09 14:20:00,217.77,217.8,217.23,217.23,58366.0,213.9466,213.9761,213.4161,213.4161,58366.0
2024-09-09 14:30:00,217.3,217.51,216.96,216.98,62213.0,213.4849,213.6912,213.1509,213.1705,62213.0
2024-09-09 14:40:00,217.02,217.56,216.98,217.34,37103.0,213.2098,213.7403,213.1705,213.5242,37103.0
2024-09-09 14:50:00,217.34,217.47,217.28,217.4,43690.0,213.5242,213.6519,213.4652,213.5831,43690.0
2024-09-09 15:00:00,217.39,217.43,217.14,217.25,46907.0,213.5733,213.6126,213.3277,213.4358,46907.0
2024-09-09 15:10:00,217.27,217.5,217.16,217.38,56911.0,213.4554,213.6814,213.3474,213.5635,56911.0
2024-09-09 15:20:00,217.38,217.54,217.09,217.54,101347.0,213.5635,213.7207,213.2786,213.7207,101347.0
2024-09-09 15:30:00,217.52,217.94,217.43,217.87,123131.0,213.701,214.1137,213.6126,214.0449,123131.0
2024-09-09 15:40:00,217.85,217.92,217.2,217.24,103935.0,214.0252,214.094,213.3866,213.4259,103935.0
2024-09-09 15:50:00,217.26,217.4,216.6,216.83,476989.0,213.4456,213.5831,212.7972,213.0231,476989.0
2024-09-10 09:30:00,218.6,218.64,216.28,217.11,223450.0,214.7621,214.8014,212.4828,213.2982,223450.0
2024-09-10 09:40:00,217.1,217.29,216.64,216.81,87388.0,213.2884,213.4751,212.8365,213.0035,87388.0
2024-09-10 09:50:00,216.76,216.94,216.03,216.21,130284.0,212.9544,213.1312,212.2372,212.414,130284.0
2024-09-10 10:00:00,216.17,216.37,213.06,213.62,452409.0,212.3747,212.5712,209.3193,209.8695,452409.0
2024-09-10 10:10:00,213.64,214.06,207.46,209.22,1956593.0,209.8892,210.3018,203.8177,205.5468,1956593.0
2024-09-10 10:20:00,209.27,210.17,205.5,205.95,1265881.0,205.5959,206.4801,201.8921,202.3342,1265881.0
2024-09-10 10:30:00,205.95,207.2,205.06,206.32,953070.0,202.3342,203.5622,201.4598,202.6977,953070.0
2024-09-10 10:40:00,206.31,206.32,204.32,204.67,782637.0,202.6878,202.6977,200.7328,201.0766,782637.0
2024-09-10 10:50:00,204.68,204.7,202.69,203.53,992229.0,201.0865,201.1061,199.1314,199.9567,992229.0
2024-09-10 11:00:00,203.54,204.18,203.17,204.02,612834.0,199.9665,200.5952,199.603,200.438,612834.0
2024-09-10 11:10:00,204.06,204.33,202.53,203.13,523921.0,200.4773,200.7426,198.9742,199.5637,523921.0
2024-09-10 11:20:00,203.16,203.16,201.68,201.73,631678.0,199.5931,199.5931,198.1391,198.1883,631678.0
2024-09-10 11:30:00,201.71,202.17,201.41,201.55,631130.0,198.1686,198.6205,197.8739,198.0114,631130.0
2024-09-10 11:40:00,201.56,202.37,201.24,202.16,625606.0,198.0212,198.817,197.7069,198.6107,625606.0
2024-09-10 11:50:00,202.16,202.16,201.12,201.28,420126.0,198.6107,198.6107,197.589,197.7462,420126.0
2024-09-10 12:00:00,201.26,201.74,200.61,201.67,547174.0,197.7265,198.1981,197.0879,198.1293,547174.0
2024-09-10 12:10:00,201.67,201.99,201.17,201.61,725167.0,198.1293,198.4437,197.6381,198.0704,725167.0
2024-09-10 12:20:00,201.61,202.0,201.44,201.67,382205.0,198.0704,198.4535,197.9033,198.1293,382205.0
2024-09-10 12:30:00,201.69,202.16,201.47,201.99,424661.0,198.149,198.6107,197.9328,198.4437,424661.0
2024-09-10 12:40:00,201.99,202.31,201.67,202.22,466091.0,198.4437,198.7581,198.1293,198.6697,466091.0
2024-09-10 12:50:00,202.22,202.39,201.85,201.91,331392.0,198.6697,198.8367,198.3061,198.3651,331392.0
2024-09-10 13:00:00,201.89,202.2,201.73,202.08,217110.0,198.3454,198.65,198.1883,198.5321,217110.0
2024-09-10 13:10:00,202.08,203.03,201.96,202.94,456925.0,198.5321,199.4654,198.4142,199.377,456925.0
2024-09-10 13:20:00,202.95,203.29,202.63,203.09,398752.0,199.3868,199.7209,199.0725,199.5244,398752.0
2024-09-10 13:30:00,203.12,204.13,203.09,204.03,662297.0,199.5538,200.5461,199.5244,200.4479,662297.0
2024-09-10 13:40:00,204.05,204.39,203.82,203.91,374925.0,200.4675,200.8016,200.2416,200.33,374925.0
2024-09-10 13:50:00,203.89,204.49,203.89,204.08,247007.0,200.3103,200.8998,200.3103,200.497,247007.0
2024-09-10 14:00:00,204.06,205.11,203.85,205.05,378210.0,200.4773,201.5089,200.271,201.45,378210.0
2024-09-10 14:10:00,205.1,205.3,204.71,205.13,336886.0,201.4991,201.6956,201.1159,201.5286,336886.0
2024-09-10 14:20:00,205.13,205.56,205.13,205.35,456878.0,201.5286,201.951,201.5286,201.7447,456878.0
2024-09-10 14:30:00,205.31,206.18,205.13,205.97,338472.0,201.7054,202.5601,201.5286,202.3538,338472.0
2024-09-10 14:40:00,205.97,206.12,205.54,205.63,482102.0,202.3538,202.5012,201.9314,202.0198,482102.0
2024-09-10 14:50:00,205.62,205.96,205.5,205.66,238965.0,202.01,202.344,201.8921,202.0493,238965.0
2024-09-10 15:00:00,205.66,205.83,205.25,205.73,274497.0,202.0493,202.2163,201.6465,202.118,274497.0
2024-09-10 15:10:00,205.74,205.87,205.05,205.42,300824.0,202.1279,202.2556,201.45,201.8135,300824.0
2024-09-10 15:20:00,205.42,205.82,205.39,205.7,276158.0,201.8135,202.2064,201.784,202.0886,276158.0
2024-09-10 15:30:00,205.68,205.68,205.17,205.25,245974.0,202.0689,202.0689,201.5679,201.6465,245974.0
2024-09-10 15:40:00,205.27,205.5,205.07,205.22,407914.0,201.6661,201.8921,201.4696,201.617,407914.0
2024-09-10 15:50:00,205.23,205.75,205.23,205.55,1041727.0,201.6268,202.1377,201.6268,201.9412,1041727.0
2024-09-11 09:30:00,205.53,205.75,202.77,203.42,686067.0,201.9215,202.1377,199.21,199.8486,686067.0
2024-09-11 09:40:00,203.43,204.2,202.78,203.4,346277.0,199.8584,200.6149,199.2198,199.8289,346277.0
2024-09-11 09:50:00,203.41,204.07,203.25,203.6,370866.0,199.8388,200.4872,199.6816,200.0254,370866.0
2024-09-11 10:00:00,203.65,203.65,203.02,203.18,319095.0,200.0745,200.0745,199.4556,199.6128,319095.0
2024-09-11 10:10:00,203.2,203.3,201.9,202.07,323955.0,199.6324,199.7307,198.3553,198.5223,323955.0
2024-09-11 10:20:00,202.08,202.45,201.83,202.13,230697.0,198.5321,198.8956,198.2865,198.5812,230697.0
2024-09-11 10:30:00,202.08,203.48,201.91,203.46,234397.0,198.5321,199.9075,198.3651,199.8879,234397.0
2024-09-11 10:40:00,203.48,203.5,202.61,203.14,200094.0,199.9075,199.9272,199.0528,199.5735,200094.0
2024-09-11 10:50:00,203.14,203.99,203.13,203.79,230739.0,199.5735,200.4086,199.5637,200.2121,230739.0
2024-09-11 11:00:00,203.78,204.15,203.56,203.78,182812.0,200.2023,200.5658,199.9861,200.2023,182812.0
2024-09-11 11:10:00,203.78,204.32,203.64,203.84,151516.0,200.2023,200.7328,200.0647,200.2612,151516.0
2024-09-11 11:20:00,203.8,203.95,203.24,203.51,215296.0,200.2219,200.3693,199.6717,199.937,215296.0
2024-09-11 11:30:00,203.5,203.89,203.48,203.81,170494.0,199.9272,200.3103,199.9075,200.2317,170494.0
2024-09-11 11:40:00,203.83,204.54,203.75,204.45,169638.0,200.2514,200.9489,200.1728,200.8605,169638.0
2024-09-11 11:50:00,204.48,204.88,204.04,204.29,174381.0,200.89,201.2829,200.4577,200.7033,174381.0
2024-09-11 12:00:00,204.3,204.84,204.06,204.46,140454.0,200.7131,201.2437,200.4773,200.8703,140454.0
2024-09-11 12:10:00,204.52,204.93,204.31,204.39,137936.0,200.9293,201.3321,200.723,200.8016,137936.0
2024-09-11 12:20:00,204.41,204.62,204.17,204.61,87664.0,200.8212,201.0275,200.5854,201.0177,87664.0
2024-09-11 12:30:00,204.62,204.86,204.3,204.86,68619.0,201.0275,201.2633,200.7131,201.2633,68619.0
2024-09-11 12:40:00,204.85,205.46,204.83,205.21,135635.0,201.2535,201.8528,201.2338,201.6072,135635.0
2024-09-11 12:50:00,205.24,205.3,205.06,205.2,130649.0,201.6366,201.6956,201.4598,201.5973,130649.0
2024-09-11 13:00:00,205.2,205.76,205.18,205.62,276023.0,201.5973,202.1475,201.5777,202.01,276023.0
2024-09-11 13:10:00,205.63,206.05,205.47,206.05,203243.0,202.0198,202.4324,201.8626,202.4324,203243.0
2024-09-11 13:20:00,206.07,206.11,205.1,205.43,101821.0,202.4521,202.4914,201.4991,201.8233,101821.0
2024-09-11 13:30:00,205.45,205.51,205.26,205.41,82262.0,201.8429,201.9019,201.6563,201.8036,82262.0
2024-09-11 13:40:00,205.41,205.56,205.25,205.32,96493.0,201.8036,201.951,201.6465,201.7152,96493.0
2024-09-11 13:50:00,205.35,205.7,205.17,205.68,125779.0,201.7447,202.0886,201.5679,202.0689,125779.0
2024-09-11 14:00:00,205.67,205.8,205.34,205.77,105044.0,202.0591,202.1868,201.7349,202.1573,105044.0
2024-09-11 14:10:00,205.78,205.82,205.44,205.62,100405.0,202.1671,202.2064,201.8331,202.01,100405.0
2024-09-11 14:20:00,205.58,206.0,205.57,205.89,138719.0,201.9707,202.3833,201.9608,202.2752,138719.0
2024-09-11 14:30:00,205.87,206.33,205.83,206.29,110682.0,202.2556,202.7075,202.2163,202.6682,110682.0
2024-09-11 14:40:00,206.34,207.07,206.26,206.74,176988.0,202.7173,203.4345,202.6387,203.1103,176988.0
2024-09-11 14:50:00,206.74,206.76,206.26,206.46,106621.0,203.1103,203.1299,202.6387,202.8352,106621.0
2024-09-11 15:00:00,206.43,206.81,206.38,206.74,117386.0,202.8057,203.1791,202.7566,203.1103,117386.0
2024-09-11 15:10:00,206.74,207.03,206.72,206.97,138316.0,203.1103,203.3952,203.0906,203.3363,138316.0
2024-09-11 15:20:00,206.98,207.48,206.88,207.4,148363.0,203.3461,203.8373,203.2478,203.7587,148363.0
2024-09-11 15:30:00,207.38,207.7,207.09,207.11,155669.0,203.7391,204.0534,203.4541,203.4738,155669.0
2024-09-11 15:40:00,207.12,207.2,206.55,207.11,218428.0,203.4836,203.5622,202.9236,203.4738,218428.0
2024-09-11 15:50:00,207.09,207.59,206.85,207.14,841419.0,203.4541,203.9454,203.2184,203.5033,841419.0
2024-09-12 09:30:00,207.65,208.78,206.76,206.94,284281.0,204.0043,205.1145,203.1299,203.3068,284281.0
2024-09-12 09:40:00,206.92,207.28,204.89,205.42,204990.0,203.2871,203.6408,201.2928,201.8135,204990.0
2024-09-12 09:50:00,205.42,206.47,205.32,206.18,134696.0,201.8135,202.845,201.7152,202.5601,134696.0
2024-09-12 10:00:00,206.18,206.22,204.94,205.45,147994.0,202.5601,202.5994,201.3419,201.8429,147994.0
2024-09-12 10:10:00,205.45,206.38,205.45,206.22,144010.0,201.8429,202.7566,201.8429,202.5994,144010.0
2024-09-12 10:20:00,206.24,206.29,205.8,206.29,82984.0,202.6191,202.6682,202.1868,202.6682,82984.0
2024-09-12 10:30:00,206.24,206.76,206.17,206.37,81040.0,202.6191,203.1299,202.5503,202.7468,81040.0
2024-09-12 10:40:00,206.37,206.9,206.31,206.82,69916.0,202.7468,203.2675,202.6878,203.1889,69916.0
2024-09-12 10:50:00,206.79,206.84,206.03,206.04,76577.0,203.1594,203.2085,202.4128,202.4226,76577.0
2024-09-12 11:00:00,206.04,206.66,205.98,206.31,52075.0,202.4226,203.0317,202.3636,202.6878,52075.0
2024-09-12 11:10:00,206.3,206.73,206.15,206.6,51147.0,202.678,203.1005,202.5307,202.9728,51147.0
2024-09-12 11:20:00,206.54,206.79,206.36,206.36,44054.0,202.9138,203.1594,202.737,202.737,44054.0
2024-09-12 11:30:00,206.4,206.9,206.28,206.75,51557.0,202.7763,203.2675,202.6584,203.1201,51557.0
2024-09-12 11:40:00,206.76,206.89,206.56,206.73,39199.0,203.1299,203.2577,202.9335,203.1005,39199.0
2024-09-12 11:50:00,206.75,206.88,206.61,206.76,57972.0,203.1201,203.2478,202.9826,203.1299,57972.0
2024-09-12 12:00:00,206.77,206.83,206.29,206.55,72808.0,203.1398,203.1987,202.6682,202.9236,72808.0
2024-09-12 12:10:00,206.53,206.59,206.19,206.23,67179.0,202.904,202.9629,202.57,202.6092,67179.0
2024-09-12 12:20:00,206.26,206.47,206.08,206.08,51465.0,202.6387,202.845,202.4619,202.4619,51465.0
2024-09-12 12:30:00,206.07,206.37,206.02,206.16,54677.0,202.4521,202.7468,202.4029,202.5405,54677.0
2024-09-12 12:40:00,206.12,206.36,206.07,206.2,42485.0,202.5012,202.737,202.4521,202.5798,42485.0
2024-09-12 12:50:00,206.22,206.9,206.22,206.7,57496.0,202.5994,203.2675,202.5994,203.071,57496.0
2024-09-12 13:00:00,206.69,206.87,206.65,206.75,56036.0,203.0612,203.238,203.0219,203.1201,56036.0
2024-09-12 13:10:00,206.76,206.85,206.53,206.53,42477.0,203.1299,203.2184,202.904,202.904,42477.0
2024-09-12 13:20:00,206.52,206.86,206.47,206.83,50504.0,202.8942,203.2282,202.845,203.1987,50504.0
2024-09-12 13:30:00,206.84,207.04,206.79,207.0,53799.0,203.2085,203.405,203.1594,203.3657,53799.0
2024-09-12 13:40:00,207.02,207.1,206.84,206.9,66942.0,203.3854,203.464,203.2085,203.2675,66942.0
2024-09-12 13:50:00,206.91,207.02,206.78,206.83,52363.0,203.2773,203.3854,203.1496,203.1987,52363.0
2024-09-12 14:00:00,206.83,206.99,205.42,205.48,111027.0,203.1987,203.3559,201.8135,201.8724,111027.0
2024-09-12 14:10:00,205.62,206.37,205.62,205.92,139079.0,202.01,202.7468,202.01,202.3047,139079.0
2024-09-12 14:20:00,205.93,206.99,205.8,206.98,125669.0,202.3145,203.3559,202.1868,203.3461,125669.0
2024-09-12 14:30:00,207.0,207.21,206.74,207.0,122793.0,203.3657,203.572,203.1103,203.3657,122793.0
2024-09-12 14:40:00,207.01,207.05,206.62,206.67,58167.0,203.3756,203.4149,202.9924,203.0415,58167.0
2024-09-12 14:50:00,206.69,206.75,205.79,206.54,134039.0,203.0612,203.1201,202.177,202.9138,134039.0
2024-09-12 15:00:00,206.52,206.61,206.06,206.2,83617.0,202.8942,202.9826,202.4422,202.5798,83617.0
2024-09-12 15:10:00,206.19,206.4,206.06,206.18,80301.0,202.57,202.7763,202.4422,202.5601,80301.0
2024-09-12 15:20:00,206.16,206.24,205.97,206.09,103111.0,202.5405,202.6191,202.3538,202.4717,103111.0
2024-09-12 15:30:00,206.04,206.26,205.8,206.09,161220.0,202.4226,202.6387,202.1868,202.4717,161220.0
2024-09-12 15:40:00,206.08,206.12,205.56,205.59,170877.0,202.4619,202.5012,201.951,201.9805,170877.0
2024-09-12 15:50:00,205.61,206.79,205.61,206.7,615791.0,202.0001,203.1594,202.0001,203.071,615791.0
2024-09-13 09:30:00,206.86,207.85,206.34,207.0,438847.0,203.2282,204.2008,202.7173,203.3657,438847.0
2024-09-13 09:40:00,206.99,207.13,206.24,207.07,186362.0,203.3559,203.4934,202.6191,203.4345,186362.0
2024-09-13 09:50:00,207.03,207.21,206.46,207.1,169647.0,203.3952,203.572,202.8352,203.464,169647.0
2024-09-13 10:00:00,207.1,207.21,205.99,206.04,242703.0,203.464,203.572,202.3735,202.4226,242703.0
2024-09-13 10:10:00,206.05,206.57,205.58,205.96,188551.0,202.4324,202.9433,201.9707,202.344,188551.0
2024-09-13 10:20:00,206.04,206.37,205.54,206.03,172394.0,202.4226,202.7468,201.9314,202.4128,172394.0
2024-09-13 10:30:00,206.07,206.5,205.72,206.39,101445.0,202.4521,202.8745,202.1082,202.7664,101445.0
2024-09-13 10:40:00,206.41,206.79,206.06,206.11,137426.0,202.7861,203.1594,202.4422,202.4914,137426.0
2024-09-13 10:50:00,206.13,206.17,205.36,205.7,104687.0,202.511,202.5503,201.7545,202.0886,104687.0
2024-09-13 11:00:00,205.67,205.79,205.38,205.53,83860.0,202.0591,202.177,201.7742,201.9215,83860.0
2024-09-13 11:10:00,205.53,205.75,205.42,205.59,155280.0,201.9215,202.1377,201.8135,201.9805,155280.0
2024-09-13 11:20:00,205.59,205.81,205.44,205.59,98837.0,201.9805,202.1966,201.8331,201.9805,98837.0
2024-09-13 11:30:00,205.59,205.67,205.32,205.39,98197.0,201.9805,202.0591,201.7152,201.784,98197.0
2024-09-13 11:40:00,205.41,205.61,205.26,205.33,138357.0,201.8036,202.0001,201.6563,201.725,138357.0
2024-09-13 11:50:00,205.33,205.35,205.03,205.23,191940.0,201.725,201.7447,201.4303,201.6268,191940.0
2024-09-13 12:00:00,205.23,205.31,204.56,204.61,255130.0,201.6268,201.7054,200.9686,201.0177,255130.0
2024-09-13 12:10:00,204.63,204.65,203.78,203.9,391366.0,201.0373,201.057,200.2023,200.3202,391366.0
2024-09-13 12:20:00,203.9,204.32,203.84,204.1,140575.0,200.3202,200.7328,200.2612,200.5166,140575.0
2024-09-13 12:30:00,204.07,204.1,203.07,203.22,239501.0,200.4872,200.5166,199.5047,199.6521,239501.0
2024-09-13 12:40:00,203.23,203.54,203.02,203.21,169175.0,199.6619,199.9665,199.4556,199.6423,169175.0
2024-09-13 12:50:00,203.2,203.6,203.15,203.26,177369.0,199.6324,200.0254,199.5833,199.6914,177369.0
2024-09-13 13:00:00,203.26,203.81,203.25,203.59,129301.0,199.6914,200.2317,199.6816,200.0156,129301.0
2024-09-13 13:10:00,203.59,204.06,203.37,203.88,117121.0,200.0156,200.4773,199.7995,200.3005,117121.0
2024-09-13 13:20:00,203.85,204.62,203.79,204.58,112790.0,200.271,201.0275,200.2121,200.9882,112790.0
2024-09-13 13:30:00,204.61,204.77,204.29,204.57,107407.0,201.0177,201.1749,200.7033,200.9784,107407.0
2024-09-13 13:40:00,204.55,204.94,204.46,204.77,91611.0,200.9587,201.3419,200.8703,201.1749,91611.0
2024-09-13 13:50:00,204.78,204.79,204.26,204.34,123935.0,201.1847,201.1945,200.6738,200.7524,123935.0
2024-09-13 14:00:00,204.36,204.76,203.98,204.67,112256.0,200.7721,201.1651,200.3988,201.0766,112256.0
2024-09-13 14:10:00,204.67,204.67,204.32,204.44,80529.0,201.0766,201.0766,200.7328,200.8507,80529.0
2024-09-13 14:20:00,204.41,204.45,203.81,203.87,119574.0,200.8212,200.8605,200.2317,200.2907,119574.0
2024-09-13 14:30:00,203.87,204.18,203.72,204.04,81638.0,200.2907,200.5952,200.1433,200.4577,81638.0
2024-09-13 14:40:00,204.06,204.42,203.92,204.13,70747.0,200.4773,200.831,200.3398,200.5461,70747.0
2024-09-13 14:50:00,204.09,204.3,204.0,204.23,72283.0,200.5068,200.7131,200.4184,200.6444,72283.0
2024-09-13 15:00:00,204.23,204.45,204.06,204.42,110656.0,200.6444,200.8605,200.4773,200.831,110656.0
2024-09-13 15:10:00,204.42,204.62,204.33,204.46,99447.0,200.831,201.0275,200.7426,200.8703,99447.0
2024-09-13 15:20:00,204.46,204.53,204.17,204.49,85496.0,200.8703,200.9391,200.5854,200.8998,85496.0
2024-09-13 15:30:00,204.51,204.94,204.47,204.55,190632.0,200.9194,201.3419,200.8801,200.9587,190632.0
2024-09-13 15:40:00,204.58,204.87,204.53,204.57,196474.0,200.9882,201.2731,200.9391,200.9784,196474.0
2024-09-13 15:50:00,204.53,204.63,204.26,204.38,587871.0,200.9391,201.0373,200.6738,200.7917,587871.0
2024-09-16 09:30:00,205.83,207.68,205.83,206.93,462741.0,202.2163,204.0338,202.2163,203.297,462741.0
2024-09-16 09:40:00,206.95,207.07,205.89,206.66,223027.0,203.3166,203.4345,202.2752,203.0317,223027.0
2024-09-16 09:50:00,206.59,207.24,206.58,206.8,171012.0,202.9629,203.6015,202.9531,203.1692,171012.0
2024-09-16 10:00:00,206.83,206.9,206.41,206.71,81504.0,203.1987,203.2675,202.7861,203.0808,81504.0
2024-09-16 10:10:00,206.71,206.94,206.48,206.91,81697.0,203.0808,203.3068,202.8549,203.2773,81697.0
2024-09-16 10:20:00,206.91,206.96,206.16,206.55,69510.0,203.2773,203.3264,202.5405,202.9236,69510.0
2024-09-16 10:30:00,206.51,206.6,205.88,206.5,98659.0,202.8843,202.9728,202.2654,202.8745,98659.0
2024-09-16 10:40:00,206.48,206.63,206.3,206.49,51013.0,202.8549,203.0022,202.678,202.8647,51013.0
2024-09-16 10:50:00,206.39,206.57,206.14,206.56,43124.0,202.7664,202.9433,202.5208,202.9335,43124.0
2024-09-16 11:00:00,206.56,206.67,206.36,206.5,49480.0,202.9335,203.0415,202.737,202.8745,49480.0
2024-09-16 11:10:00,206.5,206.5,205.84,205.95,80145.0,202.8745,202.8745,202.2261,202.3342,80145.0
2024-09-16 11:20:00,205.93,206.11,205.59,205.77,60019.0,202.3145,202.4914,201.9805,202.1573,60019.0
2024-09-16 11:30:00,205.77,206.25,205.73,206.22,76916.0,202.1573,202.6289,202.118,202.5994,76916.0
2024-09-16 11:40:00,206.21,206.36,206.02,206.24,45592.0,202.5896,202.737,202.4029,202.6191,45592.0
2024-09-16 11:50:00,206.26,206.86,206.23,206.82,80006.0,202.6387,203.2282,202.6092,203.1889,80006.0
2024-09-16 12:00:00,206.75,206.9,206.72,206.74,46244.0,203.1201,203.2675,203.0906,203.1103,46244.0
2024-09-16 12:10:00,206.74,207.17,206.74,207.17,77229.0,203.1103,203.5327,203.1103,203.5327,77229.0
2024-09-16 12:20:00,207.18,207.33,206.99,207.08,87235.0,203.5426,203.6899,203.3559,203.4443,87235.0
2024-09-16 12:30:00,207.06,207.43,206.86,207.32,123876.0,203.4247,203.7882,203.2282,203.6801,123876.0
2024-09-16 12:40:00,207.34,207.46,207.24,207.46,51612.0,203.6998,203.8177,203.6015,203.8177,51612.0
2024-09-16 12:50:00,207.44,207.46,207.27,207.41,30788.0,203.798,203.8177,203.631,203.7685,30788.0
2024-09-16 13:00:00,207.42,207.44,206.73,207.0,115604.0,203.7784,203.798,203.1005,203.3657,115604.0
2024-09-16 13:10:00,207.01,207.24,206.79,207.09,45435.0,203.3756,203.6015,203.1594,203.4541,45435.0
2024-09-16 13:20:00,207.09,207.22,206.98,207.13,30874.0,203.4541,203.5819,203.3461,203.4934,30874.0
2024-09-16 13:30:00,207.13,207.3,206.98,207.25,100873.0,203.4934,203.6605,203.3461,203.6113,100873.0
2024-09-16 13:40:00,207.25,207.28,206.82,206.99,45693.0,203.6113,203.6408,203.1889,203.3559,45693.0
2024-09-16 13:50:00,206.99,207.27,206.87,207.26,30546.0,203.3559,203.631,203.238,203.6212,30546.0
2024-09-16 14:00:00,207.25,207.31,207.16,207.27,47970.0,203.6113,203.6703,203.5229,203.631,47970.0
2024-09-16 14:10:00,207.29,207.37,207.21,207.36,37442.0,203.6506,203.7292,203.572,203.7194,37442.0
2024-09-16 14:20:00,207.36,207.37,207.18,207.26,32248.0,203.7194,203.7292,203.5426,203.6212,32248.0
2024-09-16 14:30:00,207.26,207.32,207.12,207.26,39643.0,203.6212,203.6801,203.4836,203.6212,39643.0
2024-09-16 14:40:00,207.26,207.29,207.15,207.25,38104.0,203.6212,203.6506,203.5131,203.6113,38104.0
2024-09-16 14:50:00,207.26,207.78,207.26,207.78,90921.0,203.6212,204.132,203.6212,204.132,90921.0
2024-09-16 15:00:00,207.79,208.1,207.74,208.06,50382.0,204.1419,204.4464,204.0927,204.4071,50382.0
2024-09-16 15:10:00,208.02,208.02,207.87,207.91,51120.0,204.3678,204.3678,204.2205,204.2598,51120.0
2024-09-16 15:20:00,207.89,207.95,207.58,207.78,54637.0,204.2401,204.2991,203.9355,204.132,54637.0
2024-09-16 15:30:00,207.8,207.87,207.62,207.67,91278.0,204.1517,204.2205,203.9748,204.024,91278.0
2024-09-16 15:40:00,207.69,207.7,207.42,207.47,107627.0,204.0436,204.0534,203.7784,203.8275,107627.0
2024-09-16 15:50:00,207.47,208.21,207.38,207.96,547575.0,203.8275,204.5545,203.7391,204.3089,547575.0
2024-09-17 09:30:00,207.73,208.98,207.71,208.43,311676.0,204.0829,205.311,204.0633,204.7706,311676.0
2024-09-17 09:40:00,208.37,208.67,207.66,207.82,200887.0,204.7117,205.0064,204.0141,204.1713,200887.0
2024-09-17 09:50:00,207.91,208.33,207.7,207.97,133750.0,204.2598,204.6724,204.0534,204.3187,133750.0
2024-09-17 10:00:00,207.99,208.45,207.77,208.24,82798.0,204.3383,204.7903,204.1222,204.584,82798.0
2024-09-17 10:10:00,208.28,208.76,208.18,208.75,90677.0,204.6233,205.0948,204.525,205.085,90677.0
2024-09-17 10:20:00,208.77,209.13,208.73,208.85,123772.0,205.1047,205.4583,205.0654,205.1832,123772.0
2024-09-17 10:30:00,208.85,208.99,208.51,208.68,86580.0,205.1832,205.3208,204.8492,205.0162,86580.0
2024-09-17 10:40:00,208.68,208.86,208.44,208.73,105412.0,205.0162,205.1931,204.7804,205.0654,105412.0
2024-09-17 10:50:00,208.72,208.94,208.19,208.32,66958.0,205.0555,205.2717,204.5348,204.6626,66958.0
2024-09-17 11:00:00,208.38,208.9,208.29,208.86,70733.0,204.7215,205.2324,204.6331,205.1931,70733.0
2024-09-17 11:10:00,208.84,209.24,208.73,209.11,68396.0,205.1734,205.5664,205.0654,205.4387,68396.0
2024-09-17 11:20:00,209.11,209.19,208.86,209.06,83006.0,205.4387,205.5173,205.1931,205.3896,83006.0
2024-09-17 11:30:00,209.07,209.78,209.06,209.75,100590.0,205.3994,206.0969,205.3896,206.0674,100590.0
2024-09-17 11:40:00,209.76,209.93,209.53,209.64,138181.0,206.0773,206.2443,205.8513,205.9594,138181.0
2024-09-17 11:50:00,209.61,209.65,209.07,209.07,47183.0,205.9299,205.9692,205.3994,205.3994,47183.0
2024-09-17 12:00:00,209.06,209.07,208.77,208.8,79449.0,205.3896,205.3994,205.1047,205.1341,79449.0
2024-09-17 12:10:00,208.84,209.59,208.67,209.15,210977.0,205.1734,205.9103,205.0064,205.478,210977.0
2024-09-17 12:20:00,209.2,209.62,209.07,209.53,67899.0,205.5271,205.9397,205.3994,205.8513,67899.0
2024-09-17 12:30:00,209.54,209.69,209.19,209.35,125780.0,205.8611,206.0085,205.5173,205.6745,125780.0
2024-09-17 12:40:00,209.38,209.43,208.04,208.08,90148.0,205.7039,205.7531,204.3875,204.4268,90148.0
2024-09-17 12:50:00,208.01,208.78,207.83,208.39,105439.0,204.358,205.1145,204.1812,204.7313,105439.0
2024-09-17 13:00:00,208.41,208.73,208.21,208.23,48693.0,204.751,205.0654,204.5545,204.5741,48693.0
2024-09-17 13:10:00,208.26,208.37,207.98,208.19,45742.0,204.6036,204.7117,204.3285,204.5348,45742.0
2024-09-17 13:20:00,208.22,208.31,207.83,207.9,51727.0,204.5643,204.6527,204.1812,204.2499,51727.0
2024-09-17 13:30:00,207.9,208.21,207.9,208.14,56575.0,204.2499,204.5545,204.2499,204.4857,56575.0
2024-09-17 13:40:00,208.09,208.55,207.83,208.52,52734.0,204.4366,204.8885,204.1812,204.859,52734.0
2024-09-17 13:50:00,208.46,208.72,208.33,208.63,58071.0,204.8001,205.0555,204.6724,204.9671,58071.0
2024-09-17 14:00:00,208.6,208.8,208.48,208.63,67227.0,204.9376,205.1341,204.8197,204.9671,67227.0
2024-09-17 14:10:00,208.65,208.78,208.38,208.43,37197.0,204.9868,205.1145,204.7215,204.7706,37197.0
2024-09-17 14:20:00,208.43,208.59,208.24,208.31,45881.0,204.7706,204.9278,204.584,204.6527,45881.0
2024-09-17 14:30:00,208.31,208.57,208.18,208.57,35975.0,204.6527,204.9082,204.525,204.9082,35975.0
2024-09-17 14:40:00,208.58,208.71,207.95,208.04,58135.0,204.918,205.0457,204.2991,204.3875,58135.0
2024-09-17 14:50:00,208.08,208.33,207.94,208.26,56263.0,204.4268,204.6724,204.2892,204.6036,56263.0
2024-09-17 15:00:00,208.26,208.53,208.15,208.51,63353.0,204.6036,204.8689,204.4955,204.8492,63353.0
2024-09-17 15:10:00,208.51,208.8,208.48,208.73,43383.0,204.8492,205.1341,204.8197,205.0654,43383.0
2024-09-17 15:20:00,208.74,209.1,208.45,208.94,133508.0,205.0752,205.4289,204.7903,205.2717,133508.0
2024-09-17 15:30:00,208.96,209.0,208.81,208.97,102495.0,205.2913,205.3306,205.144,205.3011,102495.0
2024-09-17 15:40:00,208.98,209.2,208.79,208.96,157233.0,205.311,205.5271,205.1243,205.2913,157233.0
2024-09-17 15:50:00,208.97,209.54,208.71,209.45,488072.0,205.3011,205.8611,205.0457,205.7727,488072.0
2024-09-18 09:30:00,209.46,209.46,207.72,208.49,287825.0,205.7825,205.7825,204.0731,204.8296,287825.0
2024-09-18 09:40:00,208.47,208.69,207.57,207.6,177671.0,204.8099,205.0261,203.9257,203.9552,177671.0
2024-09-18 09:50:00,207.66,207.69,207.16,207.46,107396.0,204.0141,204.0436,203.5229,203.8177,107396.0
2024-09-18 10:00:00,207.5,207.86,207.5,207.79,107411.0,203.857,204.2106,203.857,204.1419,107411.0
2024-09-18 10:10:00,207.79,207.87,207.21,207.68,86173.0,204.1419,204.2205,203.572,204.0338,86173.0
2024-09-18 10:20:00,207.72,207.93,207.52,207.81,100786.0,204.0731,204.2794,203.8766,204.1615,100786.0
2024-09-18 10:30:00,207.79,208.2,207.56,207.88,68018.0,204.1419,204.5447,203.9159,204.2303,68018.0
2024-09-18 10:40:00,207.9,208.11,207.71,207.74,71209.0,204.2499,204.4562,204.0633,204.0927,71209.0
2024-09-18 10:50:00,207.7,207.85,207.52,207.78,45992.0,204.0534,204.2008,203.8766,204.132,45992.0
2024-09-18 11:00:00,207.78,207.79,207.43,207.67,79824.0,204.132,204.1419,203.7882,204.024,79824.0
2024-09-18 11:10:00,207.73,208.4,207.41,208.33,72329.0,204.0829,204.7411,203.7685,204.6724,72329.0
2024-09-18 11:20:00,208.3,208.53,208.15,208.53,103982.0,204.6429,204.8689,204.4955,204.8689,103982.0
2024-09-18 11:30:00,208.53,208.9,208.38,208.65,77595.0,204.8689,205.2324,204.7215,204.9868,77595.0
2024-09-18 11:40:00,208.67,208.76,208.43,208.49,50881.0,205.0064,205.0948,204.7706,204.8296,50881.0
2024-09-18 11:50:00,208.53,208.57,208.28,208.37,30314.0,204.8689,204.9082,204.6233,204.7117,30314.0
2024-09-18 12:00:00,208.32,208.49,208.17,208.49,47422.0,204.6626,204.8296,204.5152,204.8296,47422.0
2024-09-18 12:10:00,208.5,208.72,208.3,208.63,71376.0,204.8394,205.0555,204.6429,204.9671,71376.0
2024-09-18 12:20:00,208.6,208.64,208.16,208.27,62134.0,204.9376,204.9769,204.5054,204.6134,62134.0
2024-09-18 12:30:00,208.28,208.31,207.93,208.01,73537.0,204.6233,204.6527,204.2794,204.358,73537.0
2024-09-18 12:40:00,208.0,208.07,207.75,207.98,60824.0,204.3482,204.4169,204.1026,204.3285,60824.0
2024-09-18 12:50:00,207.98,208.46,207.93,208.35,51467.0,204.3285,204.8001,204.2794,204.692,51467.0
2024-09-18 13:00:00,208.41,208.73,208.39,208.7,33764.0,204.751,205.0654,204.7313,205.0359,33764.0
2024-09-18 13:10:00,208.7,208.99,208.7,208.89,59111.0,205.0359,205.3208,205.0359,205.2225,59111.0
2024-09-18 13:20:00,208.85,209.22,208.75,209.14,35961.0,205.1832,205.5468,205.085,205.4682,35961.0
2024-09-18 13:30:00,209.18,209.52,209.02,209.23,60491.0,205.5075,205.8415,205.3503,205.5566,60491.0
2024-09-18 13:40:00,209.23,209.53,209.19,209.25,66510.0,205.5566,205.8513,205.5173,205.5762,66510.0
2024-09-18 13:50:00,209.26,209.55,209.13,209.43,44118.0,205.5861,205.871,205.4583,205.7531,44118.0
2024-09-18 14:00:00,209.37,211.34,207.79,208.3,458142.0,205.6941,207.6295,204.1419,204.6429,458142.0
2024-09-18 14:10:00,208.23,208.72,206.7,208.34,325976.0,204.5741,205.0555,203.071,204.6822,325976.0
2024-09-18 14:20:00,208.32,208.7,207.55,208.69,230835.0,204.6626,205.0359,203.9061,205.0261,230835.0
2024-09-18 14:30:00,208.66,209.32,207.78,208.6,242123.0,204.9966,205.645,204.132,204.9376,242123.0
2024-09-18 14:40:00,208.5,208.73,207.15,208.1,160051.0,204.8394,205.0654,203.5131,204.4464,160051.0
2024-09-18 14:50:00,208.16,208.63,207.52,207.57,119285.0,204.5054,204.9671,203.8766,203.9257,119285.0
2024-09-18 15:00:00,207.59,207.87,207.23,207.41,160992.0,203.9454,204.2205,203.5917,203.7685,160992.0
2024-09-18 15:10:00,207.38,208.73,207.26,208.55,167030.0,203.7391,205.0654,203.6212,204.8885,167030.0
2024-09-18 15:20:00,208.55,209.05,207.54,208.58,125502.0,204.8885,205.3797,203.8962,204.918,125502.0
2024-09-18 15:30:00,208.64,208.73,207.94,208.26,99409.0,204.9769,205.0654,204.2892,204.6036,99409.0
2024-09-18 15:40:00,208.23,208.4,207.47,207.81,89726.0,204.5741,204.7411,203.8275,204.1615,89726.0
2024-09-18 15:50:00,207.81,208.35,207.5,207.58,316927.0,204.1615,204.692,203.857,203.9355,316927.0
2024-09-19 09:30:00,209.78,210.25,208.47,208.61,427531.0,206.0969,206.5587,204.8099,204.9475,427531.0
2024-09-19 09:40:00,208.56,208.58,207.34,207.8,297152.0,204.8983,204.918,203.6998,204.1517,297152.0
2024-09-19 09:50:00,207.76,209.79,207.47,209.59,339028.0,204.1124,206.1067,203.8275,205.9103,339028.0
2024-09-19 10:00:00,209.59,210.24,209.41,210.08,346069.0,205.9103,206.5488,205.7334,206.3917,346069.0
2024-09-19 10:10:00,210.05,210.4,209.85,210.11,202752.0,206.3622,206.706,206.1657,206.4211,202752.0
2024-09-19 10:20:00,210.14,210.61,209.8,210.58,140183.0,206.4506,206.9123,206.1166,206.8829,140183.0
2024-09-19 10:30:00,210.58,210.97,210.47,210.97,118602.0,206.8829,207.266,206.7748,207.266,118602.0
2024-09-19 10:40:00,210.97,211.01,209.82,210.09,105885.0,207.266,207.3053,206.1362,206.4015,105885.0
2024-09-19 10:50:00,210.06,210.51,210.0,210.29,93235.0,206.372,206.8141,206.3131,206.598,93235.0
2024-09-19 11:00:00,210.3,210.53,209.92,210.41,165511.0,206.6078,206.8338,206.2345,206.7159,165511.0
2024-09-19 11:10:00,210.38,211.05,210.34,210.93,111934.0,206.6864,207.3446,206.6471,207.2267,111934.0
2024-09-19 11:20:00,210.87,211.34,210.87,210.98,180535.0,207.1678,207.6295,207.1678,207.2759,180535.0
2024-09-19 11:30:00,210.95,210.99,210.41,210.41,58295.0,207.2464,207.2857,206.7159,206.7159,58295.0
2024-09-19 11:40:00,210.48,210.7,210.33,210.47,100634.0,206.7846,207.0008,206.6373,206.7748,100634.0
2024-09-19 11:50:00,210.48,210.49,209.7,209.76,79092.0,206.7846,206.7945,206.0183,206.0773,79092.0
2024-09-19 12:00:00,209.76,209.82,209.35,209.48,122439.0,206.0773,206.1362,205.6745,205.8022,122439.0
2024-09-19 12:10:00,209.47,209.82,209.29,209.68,111139.0,205.7924,206.1362,205.6155,205.9987,111139.0
2024-09-19 12:20:00,209.68,210.09,209.5,209.59,94106.0,205.9987,206.4015,205.8218,205.9103,94106.0
2024-09-19 12:30:00,209.65,210.12,209.64,209.83,73322.0,205.9692,206.431,205.9594,206.146,73322.0
2024-09-19 12:40:00,209.87,210.41,209.75,210.31,76449.0,206.1853,206.7159,206.0674,206.6176,76449.0
2024-09-19 12:50:00,210.33,210.33,209.85,210.04,75441.0,206.6373,206.6373,206.1657,206.3524,75441.0
2024-09-19 13:00:00,210.03,210.36,209.9,210.23,72782.0,206.3425,206.6667,206.2148,206.539,72782.0
2024-09-19 13:10:00,210.3,210.46,210.16,210.17,47007.0,206.6078,206.765,206.4702,206.4801,47007.0
2024-09-19 13:20:00,210.21,210.28,209.94,210.07,66811.0,206.5194,206.5881,206.2541,206.3818,66811.0
2024-09-19 13:30:00,210.05,210.56,210.04,210.54,108004.0,206.3622,206.8632,206.3524,206.8436,108004.0
2024-09-19 13:40:00,210.55,211.25,210.47,211.04,115208.0,206.8534,207.5411,206.7748,207.3348,115208.0
2024-09-19 13:50:00,211.11,211.38,210.98,211.04,70411.0,207.4036,207.6688,207.2759,207.3348,70411.0
2024-09-19 14:00:00,210.98,211.24,210.82,211.02,86508.0,207.2759,207.5313,207.1187,207.3152,86508.0
2024-09-19 14:10:00,211.02,211.21,210.56,210.74,108555.0,207.3152,207.5018,206.8632,207.0401,108555.0
2024-09-19 14:20:00,210.71,211.6,210.71,211.6,144069.0,207.0106,207.885,207.0106,207.885,144069.0
2024-09-19 14:30:00,211.63,211.77,211.4,211.56,108843.0,207.9144,208.052,207.6885,207.8457,108843.0
2024-09-19 14:40:00,211.56,211.91,211.04,211.07,157729.0,207.8457,208.1895,207.3348,207.3643,157729.0
2024-09-19 14:50:00,211.0,211.01,210.7,210.84,159413.0,207.2955,207.3053,207.0008,207.1383,159413.0
2024-09-19 15:00:00,210.83,211.01,210.48,210.74,147684.0,207.1285,207.3053,206.7846,207.0401,147684.0
2024-09-19 15:10:00,210.74,211.22,210.68,210.73,77681.0,207.0401,207.5116,206.9811,207.0302,77681.0
2024-09-19 15:20:00,210.75,210.88,210.5,210.54,82995.0,207.0499,207.1776,206.8043,206.8436,82995.0
2024-09-19 15:30:00,210.51,210.66,210.35,210.57,137748.0,206.8141,206.9615,206.6569,206.8731,137748.0
2024-09-19 15:40:00,210.56,210.95,210.51,210.73,203341.0,206.8632,207.2464,206.8141,207.0302,203341.0
2024-09-19 15:50:00,210.72,210.78,210.34,210.59,620746.0,207.0204,207.0794,206.6471,206.8927,620746.0
2024-09-20 09:30:00,209.93,210.45,209.5,210.2,2132374.0,206.2443,206.7552,205.8218,206.5095,2132374.0
2024-09-20 09:40:00,210.25,210.98,210.16,210.5,131326.0,206.5587,207.2759,206.4702,206.8043,131326.0
2024-09-20 09:50:00,210.52,211.13,210.3,210.42,160083.0,206.8239,207.4232,206.6078,206.7257,160083.0
2024-09-20 10:00:00,210.42,210.48,210.0,210.17,100956.0,206.7257,206.7846,206.3131,206.4801,100956.0
2024-09-20 10:10:00,210.17,210.54,209.58,210.5,160841.0,206.4801,206.8436,205.9004,206.8043,160841.0
2024-09-20 10:20:00,210.53,210.97,210.35,210.42,91073.0,206.8338,207.266,206.6569,206.7257,91073.0
2024-09-20 10:30:00,210.47,211.1,210.4,210.72,104924.0,206.7748,207.3937,206.706,207.0204,104924.0
2024-09-20 10:40:00,210.71,210.91,210.51,210.77,50490.0,207.0106,207.2071,206.8141,207.0695,50490.0
2024-09-20 10:50:00,210.69,211.05,210.37,210.68,98068.0,206.9909,207.3446,206.6766,206.9811,98068.0
2024-09-20 11:00:00,210.68,211.1,210.65,211.1,61676.0,206.9811,207.3937,206.9516,207.3937,61676.0
2024-09-20 11:10:00,211.12,211.12,210.8,210.98,59993.0,207.4134,207.4134,207.099,207.2759,59993.0
2024-09-20 11:20:00,210.95,210.98,210.58,210.74,116722.0,207.2464,207.2759,206.8829,207.0401,116722.0
2024-09-20 11:30:00,210.73,210.76,210.42,210.61,72858.0,207.0302,207.0597,206.7257,206.9123,72858.0
2024-09-20 11:40:00,210.59,210.86,210.47,210.47,50442.0,206.8927,207.158,206.7748,206.7748,50442.0
2024-09-20 11:50:00,210.47,210.52,209.93,210.15,80778.0,206.7748,206.8239,206.2443,206.4604,80778.0
2024-09-20 12:00:00,210.18,210.18,209.83,210.01,65164.0,206.4899,206.4899,206.146,206.3229,65164.0
2024-09-20 12:10:00,210.0,210.12,209.86,209.93,53773.0,206.3131,206.431,206.1755,206.2443,53773.0
2024-09-20 12:20:00,209.92,210.32,209.83,210.2,87287.0,206.2345,206.6274,206.146,206.5095,87287.0
2024-09-20 12:30:00,210.18,210.46,210.05,210.31,36946.0,206.4899,206.765,206.3622,206.6176,36946.0
2024-09-20 12:40:00,210.35,210.68,210.29,210.64,28739.0,206.6569,206.9811,206.598,206.9418,28739.0
2024-09-20 12:50:00,210.64,210.89,210.62,210.74,47230.0,206.9418,207.1874,206.9222,207.0401,47230.0
2024-09-20 13:00:00,210.79,210.96,210.76,210.83,58046.0,207.0892,207.2562,207.0597,207.1285,58046.0
2024-09-20 13:10:00,210.81,211.2,210.81,211.19,65822.0,207.1088,207.492,207.1088,207.4822,65822.0
2024-09-20 13:20:00,211.17,211.2,210.99,211.17,57564.0,207.4625,207.492,207.2857,207.4625,57564.0
2024-09-20 13:30:00,211.18,211.2,210.89,211.05,63171.0,207.4723,207.492,207.1874,207.3446,63171.0
2024-09-20 13:40:00,211.03,211.35,211.03,211.28,55890.0,207.325,207.6394,207.325,207.5706,55890.0
2024-09-20 13:50:00,211.3,211.35,210.82,210.92,51686.0,207.5902,207.6394,207.1187,207.2169,51686.0
2024-09-20 14:00:00,210.91,210.98,210.28,210.34,59686.0,207.2071,207.2759,206.5881,206.6471,59686.0
2024-09-20 14:10:00,210.34,210.42,210.12,210.17,62036.0,206.6471,206.7257,206.431,206.4801,62036.0
2024-09-20 14:20:00,210.18,210.18,209.92,209.98,67268.0,206.4899,206.4899,206.2345,206.2934,67268.0
2024-09-20 14:30:00,209.98,210.12,209.77,209.82,104270.0,206.2934,206.431,206.0871,206.1362,104270.0
2024-09-20 14:40:00,209.78,210.09,209.64,209.88,106436.0,206.0969,206.4015,205.9594,206.1952,106436.0
2024-09-20 14:50:00,209.89,210.4,209.87,209.97,103348.0,206.205,206.706,206.1853,206.2836,103348.0
2024-09-20 15:00:00,209.96,210.17,209.86,210.02,99473.0,206.2738,206.4801,206.1755,206.3327,99473.0
2024-09-20 15:10:00,210.03,210.25,209.9,210.24,92846.0,206.3425,206.5587,206.2148,206.5488,92846.0
2024-09-20 15:20:00,210.24,210.6,210.13,210.47,91622.0,206.5488,206.9025,206.4408,206.7748,91622.0
2024-09-20 15:30:00,210.47,210.9,210.24,210.63,177634.0,206.7748,207.1973,206.5488,206.932,177634.0
2024-09-20 15:40:00,210.62,211.17,210.55,211.06,277022.0,206.9222,207.4625,206.8534,207.3544,277022.0
2024-09-20 15:50:00,211.1,211.42,210.83,211.09,652524.0,207.3937,207.7081,207.1285,207.3839,652524.0
2024-09-23 09:30:00,211.0,211.39,210.09,210.44,345088.0,207.2955,207.6787,206.4015,206.7453,345088.0
2024-09-23 09:40:00,210.38,211.1,209.99,210.55,133101.0,206.6864,207.3937,206.3032,206.8534,133101.0
2024-09-23 09:50:00,210.55,211.05,210.46,210.83,97237.0,206.8534,207.3446,206.765,207.1285,97237.0
2024-09-23 10:00:00,210.91,211.37,210.72,211.11,95033.0,207.2071,207.659,207.0204,207.4036,95033.0
2024-09-23 10:10:00,211.11,211.7,211.0,211.68,87224.0,207.4036,207.9832,207.2955,207.9636,87224.0
2024-09-23 10:20:00,211.66,211.8,211.51,211.57,65468.0,207.9439,208.0815,207.7965,207.8555,65468.0
2024-09-23 10:30:00,211.61,211.62,211.08,211.15,56916.0,207.8948,207.9046,207.3741,207.4429,56916.0
2024-09-23 10:40:00,211.15,211.5,211.09,211.35,62061.0,207.4429,207.7867,207.3839,207.6394,62061.0
2024-09-23 10:50:00,211.34,211.42,211.02,211.4,50008.0,207.6295,207.7081,207.3152,207.6885,50008.0
2024-09-23 11:00:00,211.4,211.43,210.78,210.91,65342.0,207.6885,207.718,207.0794,207.2071,65342.0
2024-09-23 11:10:00,210.93,210.99,210.63,210.84,52078.0,207.2267,207.2857,206.932,207.1383,52078.0
2024-09-23 11:20:00,210.84,210.98,210.63,210.76,67575.0,207.1383,207.2759,206.932,207.0597,67575.0
2024-09-23 11:30:00,210.76,210.82,210.51,210.62,42842.0,207.0597,207.1187,206.8141,206.9222,42842.0
2024-09-23 11:40:00,210.67,210.89,210.45,210.66,66676.0,206.9713,207.1874,206.7552,206.9615,66676.0
2024-09-23 11:50:00,210.61,210.78,210.47,210.74,54549.0,206.9123,207.0794,206.7748,207.0401,54549.0
2024-09-23 12:00:00,210.73,210.77,210.51,210.64,53285.0,207.0302,207.0695,206.8141,206.9418,53285.0
2024-09-23 12:10:00,210.59,211.04,210.57,210.89,140548.0,206.8927,207.3348,206.8731,207.1874,140548.0
2024-09-23 12:20:00,210.87,210.87,210.52,210.53,57652.0,207.1678,207.1678,206.8239,206.8338,57652.0
2024-09-23 12:30:00,210.54,210.7,210.36,210.36,58551.0,206.8436,207.0008,206.6667,206.6667,58551.0
2024-09-23 12:40:00,210.36,210.62,210.27,210.57,49483.0,206.6667,206.9222,206.5783,206.8731,49483.0
2024-09-23 12:50:00,210.58,211.04,210.58,210.96,44025.0,206.8829,207.3348,206.8829,207.2562,44025.0
2024-09-23 13:00:00,210.95,210.95,210.77,210.9,36228.0,207.2464,207.2464,207.0695,207.1973,36228.0
2024-09-23 13:10:00,210.92,211.26,210.82,211.14,39031.0,207.2169,207.5509,207.1187,207.433,39031.0
2024-09-23 13:20:00,211.15,211.2,210.96,211.12,54420.0,207.4429,207.492,207.2562,207.4134,54420.0
2024-09-23 13:30:00,211.1,211.25,211.04,211.12,36509.0,207.3937,207.5411,207.3348,207.4134,36509.0
2024-09-23 13:40:00,211.11,211.24,211.06,211.13,43200.0,207.4036,207.5313,207.3544,207.4232,43200.0
2024-09-23 13:50:00,211.13,211.29,211.12,211.25,35799.0,207.4232,207.5804,207.4134,207.5411,35799.0
2024-09-23 14:00:00,211.23,211.23,210.99,211.16,27507.0,207.5215,207.5215,207.2857,207.4527,27507.0
2024-09-23 14:10:00,211.19,211.2,210.98,211.05,26165.0,207.4822,207.492,207.2759,207.3446,26165.0
2024-09-23 14:20:00,211.04,211.23,210.97,211.19,67911.0,207.3348,207.5215,207.266,207.4822,67911.0
2024-09-23 14:30:00,211.15,211.24,210.89,211.01,50031.0,207.4429,207.5313,207.1874,207.3053,50031.0
2024-09-23 14:40:00,211.0,211.07,210.81,210.85,30256.0,207.2955,207.3643,207.1088,207.1481,30256.0
2024-09-23 14:50:00,210.83,210.92,210.66,210.71,38918.0,207.1285,207.2169,206.9615,207.0106,38918.0
2024-09-23 15:00:00,210.71,210.95,210.65,210.91,45129.0,207.0106,207.2464,206.9516,207.2071,45129.0
2024-09-23 15:10:00,210.89,211.22,210.85,211.21,56495.0,207.1874,207.5116,207.1481,207.5018,56495.0
2024-09-23 15:20:00,211.23,211.27,211.05,211.18,194627.0,207.5215,207.5608,207.3446,207.4723,194627.0
2024-09-23 15:30:00,211.19,211.42,211.16,211.31,62811.0,207.4822,207.7081,207.4527,207.6001,62811.0
2024-09-23 15:40:00,211.32,211.61,211.24,211.55,91045.0,207.6099,207.8948,207.5313,207.8358,91045.0
2024-09-23 15:50:00,211.53,211.54,211.23,211.44,276403.0,207.8162,207.826,207.5215,207.7278,276403.0
2024-09-24 09:30:00,211.15,211.6,210.65,210.83,177738.0,207.4429,207.885,206.9516,207.1285,177738.0
2024-09-24 09:40:00,210.87,211.99,210.86,211.9,60684.0,207.1678,208.2681,207.158,208.1797,60684.0
2024-09-24 09:50:00,211.9,211.97,211.48,211.92,57933.0,208.1797,208.2485,207.7671,208.1993,57933.0
2024-09-24 10:00:00,211.93,212.56,211.55,212.52,133720.0,208.2092,208.8281,207.8358,208.7888,133720.0
2024-09-24 10:10:00,212.56,212.95,212.0,212.25,135510.0,208.8281,209.2113,208.2779,208.5236,135510.0
2024-09-24 10:20:00,212.3,212.45,211.79,211.97,123040.0,208.5727,208.72,208.0716,208.2485,123040.0
2024-09-24 10:30:00,212.01,212.08,211.34,211.51,197283.0,208.2878,208.3565,207.6295,207.7965,197283.0
2024-09-24 10:40:00,211.54,212.28,211.51,211.75,132279.0,207.826,208.553,207.7965,208.0323,132279.0
2024-09-24 10:50:00,211.78,212.22,211.78,212.2,66187.0,208.0618,208.4941,208.0618,208.4744,66187.0
2024-09-24 11:00:00,212.2,212.34,212.05,212.25,62603.0,208.4744,208.612,208.3271,208.5236,62603.0
2024-09-24 11:10:00,212.25,212.45,211.85,211.89,59143.0,208.5236,208.72,208.1306,208.1699,59143.0
2024-09-24 11:20:00,211.92,212.28,211.92,212.02,59668.0,208.1993,208.553,208.1993,208.2976,59668.0
2024-09-24 11:30:00,212.04,212.2,211.75,211.87,49431.0,208.3172,208.4744,208.0323,208.1502,49431.0
2024-09-24 11:40:00,211.87,212.07,211.71,211.79,64646.0,208.1502,208.3467,207.993,208.0716,64646.0
2024-09-24 11:50:00,211.78,211.87,211.38,211.42,115877.0,208.0618,208.1502,207.6688,207.7081,115877.0
2024-09-24 12:00:00,211.42,211.58,211.24,211.29,51282.0,207.7081,207.8653,207.5313,207.5804,51282.0
2024-09-24 12:10:00,211.27,211.39,211.19,211.26,44784.0,207.5608,207.6787,207.4822,207.5509,44784.0
2024-09-24 12:20:00,211.26,211.28,210.52,210.52,59405.0,207.5509,207.5706,206.8239,206.8239,59405.0
2024-09-24 12:30:00,210.54,210.63,210.37,210.48,59198.0,206.8436,206.932,206.6766,206.7846,59198.0
2024-09-24 12:40:00,210.48,210.93,210.48,210.9,46340.0,206.7846,207.2267,206.7846,207.1973,46340.0
2024-09-24 12:50:00,210.83,210.95,210.59,210.84,48482.0,207.1285,207.2464,206.8927,207.1383,48482.0
2024-09-24 13:00:00,210.8,211.0,210.73,210.94,67019.0,207.099,207.2955,207.0302,207.2366,67019.0
2024-09-24 13:10:00,210.95,211.29,210.95,211.17,48424.0,207.2464,207.5804,207.2464,207.4625,48424.0
2024-09-24 13:20:00,211.16,211.26,210.83,210.87,49350.0,207.4527,207.5509,207.1285,207.1678,49350.0
2024-09-24 13:30:00,210.88,211.07,210.81,210.82,40434.0,207.1776,207.3643,207.1088,207.1187,40434.0
2024-09-24 13:40:00,210.82,210.91,210.66,210.78,44408.0,207.1187,207.2071,206.9615,207.0794,44408.0
2024-09-24 13:50:00,210.79,211.08,210.77,211.01,49523.0,207.0892,207.3741,207.0695,207.3053,49523.0
2024-09-24 14:00:00,211.02,211.23,211.01,211.14,34994.0,207.3152,207.5215,207.3053,207.433,34994.0
2024-09-24 14:10:00,211.11,211.12,210.93,210.95,28804.0,207.4036,207.4134,207.2267,207.2464,28804.0
2024-09-24 14:20:00,210.98,211.1,210.9,211.01,34581.0,207.2759,207.3937,207.1973,207.3053,34581.0
2024-09-24 14:30:00,211.0,211.2,210.62,211.15,49032.0,207.2955,207.492,206.9222,207.4429,49032.0
2024-09-24 14:40:00,211.19,211.29,211.09,211.26,25319.0,207.4822,207.5804,207.3839,207.5509,25319.0
2024-09-24 14:50:00,211.25,211.32,211.16,211.23,22819.0,207.5411,207.6099,207.4527,207.5215,22819.0
2024-09-24 15:00:00,211.22,211.49,211.22,211.48,38842.0,207.5116,207.7769,207.5116,207.7671,38842.0
2024-09-24 15:10:00,211.48,211.52,211.3,211.38,84101.0,207.7671,207.8064,207.5902,207.6688,84101.0
2024-09-24 15:20:00,211.38,211.68,211.25,211.63,68538.0,207.6688,207.9636,207.5411,207.9144,68538.0
2024-09-24 15:30:00,211.61,211.79,211.56,211.76,88443.0,207.8948,208.0716,207.8457,208.0422,88443.0
2024-09-24 15:40:00,211.77,211.8,211.3,211.48,108076.0,208.052,208.0815,207.5902,207.7671,108076.0
2024-09-24 15:50:00,211.49,211.99,211.41,211.67,458168.0,207.7769,208.2681,207.6983,207.9537,458168.0
2024-09-25 09:30:00,211.68,212.24,211.33,211.47,285187.0,207.9636,208.5137,207.6197,207.7573,285187.0
2024-09-25 09:40:00,211.47,211.97,211.03,211.08,91966.0,207.7573,208.2485,207.325,207.3741,91966.0
2024-09-25 09:50:00,211.08,211.3,210.55,210.65,90307.0,207.3741,207.5902,206.8534,206.9516,90307.0
2024-09-25 10:00:00,210.69,210.92,210.44,210.76,80482.0,206.9909,207.2169,206.7453,207.0597,80482.0
2024-09-25 10:10:00,210.76,210.97,209.91,209.93,138671.0,207.0597,207.266,206.2246,206.2443,138671.0
2024-09-25 10:20:00,209.91,209.98,209.64,209.94,99359.0,206.2246,206.2934,205.9594,206.2541,99359.0
2024-09-25 10:30:00,209.91,210.21,209.72,209.95,130064.0,206.2246,206.5194,206.038,206.2639,130064.0
2024-09-25 10:40:00,209.96,210.32,209.95,210.2,83840.0,206.2738,206.6274,206.2639,206.5095,83840.0
2024-09-25 10:50:00,210.19,210.4,209.98,210.07,64084.0,206.4997,206.706,206.2934,206.3818,64084.0
2024-09-25 11:00:00,210.06,210.09,209.56,209.71,109319.0,206.372,206.4015,205.8808,206.0282,109319.0
2024-09-25 11:10:00,209.67,209.67,209.12,209.25,127378.0,205.9889,205.9889,205.4485,205.5762,127378.0
2024-09-25 11:20:00,209.25,209.62,209.2,209.42,80888.0,205.5762,205.9397,205.5271,205.7432,80888.0
2024-09-25 11:30:00,209.39,209.44,208.82,208.87,126811.0,205.7138,205.7629,205.1538,205.2029,126811.0
2024-09-25 11:40:00,208.89,209.2,208.61,209.03,104134.0,205.2225,205.5271,204.9475,205.3601,104134.0
2024-09-25 11:50:00,209.02,209.34,208.97,209.25,71343.0,205.3503,205.6646,205.3011,205.5762,71343.0
2024-09-25 12:00:00,209.25,209.87,209.21,209.84,72920.0,205.5762,206.1853,205.5369,206.1559,72920.0
2024-09-25 12:10:00,209.78,209.8,209.37,209.56,49676.0,206.0969,206.1166,205.6941,205.8808,49676.0
2024-09-25 12:20:00,209.54,209.64,209.29,209.43,45079.0,205.8611,205.9594,205.6155,205.7531,45079.0
2024-09-25 12:30:00,209.4,209.74,209.32,209.55,64939.0,205.7236,206.0576,205.645,205.871,64939.0
2024-09-25 12:40:00,209.55,209.65,209.24,209.41,42741.0,205.871,205.9692,205.5664,205.7334,42741.0
2024-09-25 12:50:00,209.43,209.69,209.38,209.52,49195.0,205.7531,206.0085,205.7039,205.8415,49195.0
2024-09-25 13:00:00,209.52,209.8,209.26,209.32,105117.0,205.8415,206.1166,205.5861,205.645,105117.0
2024-09-25 13:10:00,209.33,209.49,209.16,209.31,54456.0,205.6548,205.812,205.4878,205.6352,54456.0
2024-09-25 13:20:00,209.31,209.36,209.12,209.12,75571.0,205.6352,205.6843,205.4485,205.4485,75571.0
2024-09-25 13:30:00,209.1,209.2,208.84,208.91,67941.0,205.4289,205.5271,205.1734,205.2422,67941.0
2024-09-25 13:40:00,208.9,209.35,208.74,209.34,84253.0,205.2324,205.6745,205.0752,205.6646,84253.0
2024-09-25 13:50:00,209.33,210.0,209.33,209.91,66293.0,205.6548,206.3131,205.6548,206.2246,66293.0
2024-09-25 14:00:00,209.89,209.95,209.69,209.79,56696.0,206.205,206.2639,206.0085,206.1067,56696.0
2024-09-25 14:10:00,209.8,209.93,209.55,209.71,51013.0,206.1166,206.2443,205.871,206.0282,51013.0
2024-09-25 14:20:00,209.7,210.09,209.7,210.04,58731.0,206.0183,206.4015,206.0183,206.3524,58731.0
2024-09-25 14:30:00,210.05,210.08,209.84,209.96,56070.0,206.3622,206.3917,206.1559,206.2738,56070.0
2024-09-25 14:40:00,209.98,210.1,209.86,210.07,61257.0,206.2934,206.4113,206.1755,206.3818,61257.0
2024-09-25 14:50:00,210.06,210.23,209.98,210.06,71620.0,206.372,206.539,206.2934,206.372,71620.0
2024-09-25 15:00:00,210.03,210.28,209.95,210.13,55512.0,206.3425,206.5881,206.2639,206.4408,55512.0
2024-09-25 15:10:00,210.14,210.19,210.03,210.04,41075.0,206.4506,206.4997,206.3425,206.3524,41075.0
2024-09-25 15:20:00,210.04,210.14,209.97,210.11,50696.0,206.3524,206.4506,206.2836,206.4211,50696.0
2024-09-25 15:30:00,210.08,210.11,209.89,210.01,81194.0,206.3917,206.4211,206.205,206.3229,81194.0
2024-09-25 15:40:00,209.99,210.3,209.89,210.29,106235.0,206.3032,206.6078,206.205,206.598,106235.0
2024-09-25 15:50:00,210.3,210.33,210.1,210.25,258161.0,206.6078,206.6373,206.4113,206.5587,258161.0
2024-09-26 09:30:00,211.13,211.7,210.28,210.8,241461.0,207.4232,207.9832,206.5881,207.099,241461.0
2024-09-26 09:40:00,210.75,211.23,210.02,210.25,131016.0,207.0499,207.5215,206.3327,206.5587,131016.0
2024-09-26 09:50:00,210.19,210.54,209.5,209.78,196146.0,206.4997,206.8436,205.8218,206.0969,196146.0
2024-09-26 10:00:00,209.73,210.43,209.73,209.98,94513.0,206.0478,206.7355,206.0478,206.2934,94513.0
2024-09-26 10:10:00,209.94,210.28,209.76,209.94,117985.0,206.2541,206.5881,206.0773,206.2541,117985.0
2024-09-26 10:20:00,209.95,210.36,209.01,210.35,117578.0,206.2639,206.6667,205.3404,206.6569,117578.0
2024-09-26 10:30:00,210.36,211.26,210.21,210.87,162881.0,206.6667,207.5509,206.5194,207.1678,162881.0
2024-09-26 10:40:00,210.92,211.14,210.43,210.86,63586.0,207.2169,207.433,206.7355,207.158,63586.0
2024-09-26 10:50:00,210.89,211.24,210.7,211.09,110187.0,207.1874,207.5313,207.0008,207.3839,110187.0
2024-09-26 11:00:00,211.0,211.16,210.36,210.48,166190.0,207.2955,207.4527,206.6667,206.7846,166190.0
2024-09-26 11:10:00,210.52,210.81,209.99,210.14,78464.0,206.8239,207.1088,206.3032,206.4506,78464.0
2024-09-26 11:20:00,210.15,210.49,209.76,209.76,76537.0,206.4604,206.7945,206.0773,206.0773,76537.0
2024-09-26 11:30:00,209.79,209.97,209.52,209.91,82079.0,206.1067,206.2836,205.8415,206.2246,82079.0
2024-09-26 11:40:00,209.95,209.99,209.51,209.97,74987.0,206.2639,206.3032,205.8317,206.2836,74987.0
2024-09-26 11:50:00,209.94,210.14,209.8,210.03,52068.0,206.2541,206.4506,206.1166,206.3425,52068.0
2024-09-26 12:00:00,210.07,210.54,209.99,210.33,70547.0,206.3818,206.8436,206.3032,206.6373,70547.0
2024-09-26 12:10:00,210.28,210.47,210.15,210.3,43792.0,206.5881,206.7748,206.4604,206.6078,43792.0
2024-09-26 12:20:00,210.35,210.49,210.11,210.23,70134.0,206.6569,206.7945,206.4211,206.539,70134.0
2024-09-26 12:30:00,210.23,210.43,210.2,210.32,47323.0,206.539,206.7355,206.5095,206.6274,47323.0
2024-09-26 12:40:00,210.33,210.43,210.25,210.35,41977.0,206.6373,206.7355,206.5587,206.6569,41977.0
2024-09-26 12:50:00,210.34,210.35,210.18,210.21,34382.0,206.6471,206.6569,206.4899,206.5194,34382.0
2024-09-26 13:00:00,210.23,210.51,210.14,210.36,49453.0,206.539,206.8141,206.4506,206.6667,49453.0
2024-09-26 13:10:00,210.37,210.46,209.78,209.97,58266.0,206.6766,206.765,206.0969,206.2836,58266.0
2024-09-26 13:20:00,209.99,210.3,209.97,210.3,54237.0,206.3032,206.6078,206.2836,206.6078,54237.0
2024-09-26 13:30:00,210.31,210.51,210.21,210.27,73354.0,206.6176,206.8141,206.5194,206.5783,73354.0
2024-09-26 13:40:00,210.3,210.46,210.12,210.26,66091.0,206.6078,206.765,206.431,206.5685,66091.0
2024-09-26 13:50:00,210.28,210.37,210.04,210.23,47811.0,206.5881,206.6766,206.3524,206.539,47811.0
2024-09-26 14:00:00,210.23,210.3,210.02,210.15,69759.0,206.539,206.6078,206.3327,206.4604,69759.0
2024-09-26 14:10:00,210.1,210.36,210.03,210.31,60324.0,206.4113,206.6667,206.3425,206.6176,60324.0
2024-09-26 14:20:00,210.31,210.4,209.99,210.07,42895.0,206.6176,206.706,206.3032,206.3818,42895.0
2024-09-26 14:30:00,210.06,210.17,209.93,210.04,50501.0,206.372,206.4801,206.2443,206.3524,50501.0
2024-09-26 14:40:00,210.03,210.13,209.94,210.11,44780.0,206.3425,206.4408,206.2541,206.4211,44780.0
2024-09-26 14:50:00,210.13,210.34,210.05,210.34,74753.0,206.4408,206.6471,206.3622,206.6471,74753.0
2024-09-26 15:00:00,210.32,210.52,210.0,210.03,57678.0,206.6274,206.8239,206.3131,206.3425,57678.0
2024-09-26 15:10:00,210.03,210.33,210.02,210.18,61932.0,206.3425,206.6373,206.3327,206.4899,61932.0
2024-09-26 15:20:00,210.15,210.3,210.0,210.14,63946.0,206.4604,206.6078,206.3131,206.4506,63946.0
2024-09-26 15:30:00,210.14,210.21,209.93,210.11,119958.0,206.4506,206.5194,206.2443,206.4211,119958.0
2024-09-26 15:40:00,210.12,210.19,209.9,210.09,171621.0,206.431,206.4997,206.2148,206.4015,171621.0
2024-09-26 15:50:00,210.11,210.15,209.6,209.82,560708.0,206.4211,206.4604,205.9201,206.1362,560708.0
2024-09-27 09:30:00,210.65,211.06,210.09,210.35,211516.0,206.9516,207.3544,206.4015,206.6569,211516.0
2024-09-27 09:40:00,210.35,210.7,209.34,209.34,99912.0,206.6569,207.0008,205.6646,205.6646,99912.0
2024-09-27 09:50:00,209.34,209.91,209.33,209.74,94907.0,205.6646,206.2246,205.6548,206.0576,94907.0
2024-09-27 10:00:00,209.77,210.21,209.49,210.06,108513.0,206.0871,206.5194,205.812,206.372,108513.0
2024-09-27 10:10:00,210.12,210.81,209.93,210.8,89353.0,206.431,207.1088,206.2443,207.099,89353.0
2024-09-27 10:20:00,210.83,211.01,210.6,210.77,84371.0,207.1285,207.3053,206.9025,207.0695,84371.0
2024-09-27 10:30:00,210.78,211.04,210.62,210.85,75651.0,207.0794,207.3348,206.9222,207.1481,75651.0
2024-09-27 10:40:00,210.82,210.89,210.59,210.68,34178.0,207.1187,207.1874,206.8927,206.9811,34178.0
2024-09-27 10:50:00,210.67,211.54,210.59,211.29,148825.0,206.9713,207.826,206.8927,207.5804,148825.0
2024-09-27 11:00:00,211.35,212.22,211.27,212.11,129880.0,207.6394,208.4941,207.5608,208.386,129880.0
2024-09-27 11:10:00,212.1,212.41,212.04,212.2,76867.0,208.3762,208.6807,208.3172,208.4744,76867.0
2024-09-27 11:20:00,212.17,212.44,211.96,211.98,99858.0,208.445,208.7102,208.2386,208.2583,99858.0
2024-09-27 11:30:00,212.0,212.18,211.69,211.7,53002.0,208.2779,208.4548,207.9734,207.9832,53002.0
2024-09-27 11:40:00,211.7,211.82,211.46,211.5,59962.0,207.9832,208.1011,207.7474,207.7867,59962.0
2024-09-27 11:50:00,211.47,211.52,211.27,211.39,50998.0,207.7573,207.8064,207.5608,207.6787,50998.0
2024-09-27 12:00:00,211.36,211.36,210.8,210.87,74636.0,207.6492,207.6492,207.099,207.1678,74636.0
2024-09-27 12:10:00,210.85,211.09,210.77,210.87,43162.0,207.1481,207.3839,207.0695,207.1678,43162.0
2024-09-27 12:20:00,210.89,210.92,210.5,210.8,43281.0,207.1874,207.2169,206.8043,207.099,43281.0
2024-09-27 12:30:00,210.75,211.11,210.66,211.06,52014.0,207.0499,207.4036,206.9615,207.3544,52014.0
2024-09-27 12:40:00,211.06,211.09,210.62,210.64,49429.0,207.3544,207.3839,206.9222,206.9418,49429.0
2024-09-27 12:50:00,210.64,211.09,210.53,211.0,45768.0,206.9418,207.3839,206.8338,207.2955,45768.0
2024-09-27 13:00:00,211.06,211.34,210.81,210.89,48903.0,207.3544,207.6295,207.1088,207.1874,48903.0
2024-09-27 13:10:00,210.92,210.98,210.78,210.86,25508.0,207.2169,207.2759,207.0794,207.158,25508.0
2024-09-27 13:20:00,210.89,211.04,210.78,210.84,25628.0,207.1874,207.3348,207.0794,207.1383,25628.0
2024-09-27 13:30:00,210.88,210.99,210.63,210.96,23867.0,207.1776,207.2857,206.932,207.2562,23867.0
2024-09-27 13:40:00,210.92,211.17,210.91,211.1,30948.0,207.2169,207.4625,207.2071,207.3937,30948.0
2024-09-27 13:50:00,211.08,211.21,210.76,210.82,31083.0,207.3741,207.5018,207.0597,207.1187,31083.0
2024-09-27 14:00:00,210.82,210.98,210.74,210.92,25957.0,207.1187,207.2759,207.0401,207.2169,25957.0
2024-09-27 14:10:00,210.95,211.0,210.77,210.78,39320.0,207.2464,207.2955,207.0695,207.0794,39320.0
2024-09-27 14:20:00,210.73,210.87,210.53,210.66,39511.0,207.0302,207.1678,206.8338,206.9615,39511.0
2024-09-27 14:30:00,210.68,210.69,210.21,210.45,39555.0,206.9811,206.9909,206.5194,206.7552,39555.0
2024-09-27 14:40:00,210.45,210.9,210.38,210.84,40356.0,206.7552,207.1973,206.6864,207.1383,40356.0
2024-09-27 14:50:00,210.8,210.9,210.66,210.9,36116.0,207.099,207.1973,206.9615,207.1973,36116.0
2024-09-27 15:00:00,210.89,211.0,210.79,210.81,35048.0,207.1874,207.2955,207.0892,207.1088,35048.0
2024-09-27 15:10:00,210.81,210.96,210.74,210.77,46244.0,207.1088,207.2562,207.0401,207.0695,46244.0
2024-09-27 15:20:00,210.77,210.79,210.55,210.55,52161.0,207.0695,207.0892,206.8534,206.8534,52161.0
2024-09-27 15:30:00,210.54,210.72,210.39,210.39,63031.0,206.8436,207.0204,206.6962,206.6962,63031.0
2024-09-27 15:40:00,210.39,210.4,210.11,210.19,81838.0,206.6962,206.706,206.4211,206.4997,81838.0
2024-09-27 15:50:00,210.18,210.59,210.04,210.34,384747.0,206.4899,206.8927,206.3524,206.6471,384747.0
2024-09-30 09:30:00,206.31,207.25,205.29,207.25,503730.0,202.6878,203.6113,201.6858,203.6113,503730.0
2024-09-30 09:40:00,207.24,208.13,206.69,207.9,181404.0,203.6015,204.4759,203.0612,204.2499,181404.0
2024-09-30 09:50:00,207.83,208.0,207.4,207.53,129559.0,204.1812,204.3482,203.7587,203.8864,129559.0
2024-09-30 10:00:00,207.5,208.81,207.32,208.59,114291.0,203.857,205.144,203.6801,204.9278,114291.0
2024-09-30 10:10:00,208.58,208.75,208.05,208.46,122117.0,204.918,205.085,204.3973,204.8001,122117.0
2024-09-30 10:20:00,208.5,208.95,208.41,208.73,74919.0,204.8394,205.2815,204.751,205.0654,74919.0
2024-09-30 10:30:00,208.77,209.37,208.72,209.37,60246.0,205.1047,205.6941,205.0555,205.6941,60246.0
2024-09-30 10:40:00,209.37,209.83,209.25,209.73,66048.0,205.6941,206.146,205.5762,206.0478,66048.0
2024-09-30 10:50:00,209.74,209.84,209.49,209.5,53136.0,206.0576,206.1559,205.812,205.8218,53136.0
2024-09-30 11:00:00,209.52,209.78,209.35,209.7,71207.0,205.8415,206.0969,205.6745,206.0183,71207.0
2024-09-30 11:10:00,209.73,209.98,209.57,209.94,149139.0,206.0478,206.2934,205.8906,206.2541,149139.0
2024-09-30 11:20:00,209.94,210.01,209.41,209.41,75183.0,206.2541,206.3229,205.7334,205.7334,75183.0
2024-09-30 11:30:00,209.42,209.63,209.29,209.51,51666.0,205.7432,205.9496,205.6155,205.8317,51666.0
2024-09-30 11:40:00,209.53,209.74,209.22,209.3,55447.0,205.8513,206.0576,205.5468,205.6253,55447.0
2024-09-30 11:50:00,209.3,209.56,209.19,209.54,42685.0,205.6253,205.8808,205.5173,205.8611,42685.0
2024-09-30 12:00:00,209.57,209.63,209.34,209.34,37188.0,205.8906,205.9496,205.6646,205.6646,37188.0
2024-09-30 12:10:00,209.36,209.41,209.22,209.32,34283.0,205.6843,205.7334,205.5468,205.645,34283.0
2024-09-30 12:20:00,209.32,209.79,209.3,209.59,62050.0,205.645,206.1067,205.6253,205.9103,62050.0
2024-09-30 12:30:00,209.6,209.6,209.35,209.42,33956.0,205.9201,205.9201,205.6745,205.7432,33956.0
2024-09-30 12:40:00,209.39,209.42,209.04,209.14,46837.0,205.7138,205.7432,205.3699,205.4682,46837.0
2024-09-30 12:50:00,209.11,209.4,209.1,209.27,35809.0,205.4387,205.7236,205.4289,205.5959,35809.0
2024-09-30 13:00:00,209.28,209.47,209.15,209.39,45632.0,205.6057,205.7924,205.478,205.7138,45632.0
2024-09-30 13:10:00,209.38,209.46,209.23,209.43,55911.0,205.7039,205.7825,205.5566,205.7531,55911.0
2024-09-30 13:20:00,209.46,209.48,208.95,208.99,39934.0,205.7825,205.8022,205.2815,205.3208,39934.0
2024-09-30 13:30:00,209.01,209.37,208.98,209.37,57338.0,205.3404,205.6941,205.311,205.6941,57338.0
2024-09-30 13:40:00,209.37,209.42,209.02,209.15,55616.0,205.6941,205.7432,205.3503,205.478,55616.0
2024-09-30 13:50:00,209.14,209.3,208.88,209.08,70611.0,205.4682,205.6253,205.2127,205.4092,70611.0
2024-09-30 14:00:00,209.08,209.08,208.6,208.65,68349.0,205.4092,205.4092,204.9376,204.9868,68349.0
2024-09-30 14:10:00,208.63,208.73,208.34,208.39,85228.0,204.9671,205.0654,204.6822,204.7313,85228.0
2024-09-30 14:20:00,208.32,208.65,207.87,208.65,94654.0,204.6626,204.9868,204.2205,204.9868,94654.0
2024-09-30 14:30:00,208.62,209.08,208.46,209.02,67628.0,204.9573,205.4092,204.8001,205.3503,67628.0
2024-09-30 14:40:00,209.06,209.56,209.03,209.41,56788.0,205.3896,205.8808,205.3601,205.7334,56788.0
2024-09-30 14:50:00,209.46,209.59,209.24,209.27,57596.0,205.7825,205.9103,205.5664,205.5959,57596.0
2024-09-30 15:00:00,209.28,209.37,209.09,209.3,62262.0,205.6057,205.6941,205.419,205.6253,62262.0
2024-09-30 15:10:00,209.29,209.79,209.27,209.76,75801.0,205.6155,206.1067,205.5959,206.0773,75801.0
2024-09-30 15:20:00,209.78,210.02,209.71,209.82,95138.0,206.0969,206.3327,206.0282,206.1362,95138.0
2024-09-30 15:30:00,209.82,210.26,209.79,210.2,129522.0,206.1362,206.5685,206.1067,206.5095,129522.0
2024-09-30 15:40:00,210.18,210.48,209.96,210.29,119848.0,206.4899,206.7846,206.2738,206.598,119848.0
2024-09-30 15:50:00,210.27,210.96,210.19,210.79,473210.0,206.5783,207.2562,206.4997,207.0892,473210.0
2024-10-01 09:30:00,208.9,209.09,207.14,207.94,455518.0,205.2324,205.419,203.5033,204.2892,455518.0
2024-10-01 09:40:00,207.91,208.05,206.86,207.34,225946.0,204.2598,204.3973,203.2282,203.6998,225946.0
2024-10-01 09:50:00,207.39,208.06,207.28,207.83,160703.0,203.7489,204.4071,203.6408,204.1812,160703.0
2024-10-01 10:00:00,207.71,208.02,206.73,206.81,158561.0,204.0633,204.3678,203.1005,203.1791,158561.0
2024-10-01 10:10:00,206.76,206.82,206.19,206.35,153951.0,203.1299,203.1889,202.57,202.7271,153951.0
2024-10-01 10:20:00,206.31,207.02,206.19,206.59,119963.0,202.6878,203.3854,202.57,202.9629,119963.0
2024-10-01 10:30:00,206.54,207.58,206.35,207.46,105968.0,202.9138,203.9355,202.7271,203.8177,105968.0
2024-10-01 10:40:00,207.46,207.85,207.22,207.33,74416.0,203.8177,204.2008,203.5819,203.6899,74416.0
2024-10-01 10:50:00,207.34,207.97,207.26,207.96,67249.0,203.6998,204.3187,203.6212,204.3089,67249.0
2024-10-01 11:00:00,207.97,208.01,207.19,207.33,88548.0,204.3187,204.358,203.5524,203.6899,88548.0
2024-10-01 11:10:00,207.34,207.76,207.15,207.76,78702.0,203.6998,204.1124,203.5131,204.1124,78702.0
2024-10-01 11:20:00,207.79,208.26,207.79,208.16,85194.0,204.1419,204.6036,204.1419,204.5054,85194.0
2024-10-01 11:30:00,208.16,208.62,208.11,208.48,74159.0,204.5054,204.9573,204.4562,204.8197,74159.0
2024-10-01 11:40:00,208.52,208.66,208.34,208.6,65804.0,204.859,204.9966,204.6822,204.9376,65804.0
2024-10-01 11:50:00,208.63,208.72,208.33,208.34,60919.0,204.9671,205.0555,204.6724,204.6822,60919.0
2024-10-01 12:00:00,208.3,208.69,208.04,208.38,61099.0,204.6429,205.0261,204.3875,204.7215,61099.0
2024-10-01 12:10:00,208.46,208.64,208.19,208.37,41773.0,204.8001,204.9769,204.5348,204.7117,41773.0
2024-10-01 12:20:00,208.39,208.51,208.22,208.44,30121.0,204.7313,204.8492,204.5643,204.7804,30121.0
2024-10-01 12:30:00,208.39,208.42,207.74,207.93,52252.0,204.7313,204.7608,204.0927,204.2794,52252.0
2024-10-01 12:40:00,207.97,207.99,207.38,207.46,52494.0,204.3187,204.3383,203.7391,203.8177,52494.0
2024-10-01 12:50:00,207.4,208.01,207.35,207.66,86922.0,203.7587,204.358,203.7096,204.0141,86922.0
2024-10-01 13:00:00,207.63,207.71,207.1,207.23,85680.0,203.9847,204.0633,203.464,203.5917,85680.0
2024-10-01 13:10:00,207.2,207.37,206.9,207.03,43661.0,203.5622,203.7292,203.2675,203.3952,43661.0
2024-10-01 13:20:00,207.05,207.24,206.86,206.91,45118.0,203.4149,203.6015,203.2282,203.2773,45118.0
2024-10-01 13:30:00,206.91,207.37,206.81,207.24,72166.0,203.2773,203.7292,203.1791,203.6015,72166.0
2024-10-01 13:40:00,207.17,207.61,207.1,207.53,40494.0,203.5327,203.965,203.464,203.8864,40494.0
2024-10-01 13:50:00,207.52,208.19,207.51,208.19,47819.0,203.8766,204.5348,203.8668,204.5348,47819.0
2024-10-01 14:00:00,208.16,208.51,208.16,208.28,80230.0,204.5054,204.8492,204.5054,204.6233,80230.0
2024-10-01 14:10:00,208.29,208.75,208.24,208.41,37596.0,204.6331,205.085,204.584,204.751,37596.0
2024-10-01 14:20:00,208.41,208.56,208.32,208.42,37820.0,204.751,204.8983,204.6626,204.7608,37820.0
2024-10-01 14:30:00,208.42,208.63,208.36,208.56,70700.0,204.7608,204.9671,204.7019,204.8983,70700.0
2024-10-01 14:40:00,208.56,208.71,208.45,208.58,50322.0,204.8983,205.0457,204.7903,204.918,50322.0
2024-10-01 14:50:00,208.58,208.64,208.13,208.28,80415.0,204.918,204.9769,204.4759,204.6233,80415.0
2024-10-01 15:00:00,208.29,208.32,207.84,208.13,70777.0,204.6331,204.6626,204.191,204.4759,70777.0
2024-10-01 15:10:00,208.13,208.14,207.69,207.77,64557.0,204.4759,204.4857,204.0436,204.1222,64557.0
2024-10-01 15:20:00,207.77,207.99,207.62,207.73,76107.0,204.1222,204.3383,203.9748,204.0829,76107.0
2024-10-01 15:30:00,207.71,207.71,206.87,207.33,208092.0,204.0633,204.0633,203.238,203.6899,208092.0
2024-10-01 15:40:00,207.34,207.37,206.69,206.85,194472.0,203.6998,203.7292,203.0612,203.2184,194472.0
2024-10-01 15:50:00,206.87,207.12,206.33,207.01,480826.0,203.238,203.4836,202.7075,203.3756,480826.0
2024-10-02 09:30:00,207.08,207.73,205.69,207.45,319583.0,203.4443,204.0829,202.0787,203.8078,319583.0
2024-10-02 09:40:00,207.48,208.35,206.95,208.34,100815.0,203.8373,204.692,203.3166,204.6822,100815.0
2024-10-02 09:50:00,208.33,208.88,207.98,208.13,205152.0,204.6724,205.2127,204.3285,204.4759,205152.0
2024-10-02 10:00:00,208.19,208.95,208.03,208.9,68689.0,204.5348,205.2815,204.3776,205.2324,68689.0
2024-10-02 10:10:00,208.83,208.95,208.14,208.39,112842.0,205.1636,205.2815,204.4857,204.7313,112842.0
2024-10-02 10:20:00,208.45,208.56,207.98,208.34,94315.0,204.7903,204.8983,204.3285,204.6822,94315.0
2024-10-02 10:30:00,208.33,208.33,207.78,208.01,73801.0,204.6724,204.6724,204.132,204.358,73801.0
2024-10-02 10:40:00,208.0,208.08,207.42,207.78,93174.0,204.3482,204.4268,203.7784,204.132,93174.0
2024-10-02 10:50:00,207.79,207.84,207.22,207.41,55805.0,204.1419,204.191,203.5819,203.7685,55805.0
2024-10-02 11:00:00,207.35,207.42,207.06,207.06,77297.0,203.7096,203.7784,203.4247,203.4247,77297.0
2024-10-02 11:10:00,207.06,207.56,207.01,207.53,52037.0,203.4247,203.9159,203.3756,203.8864,52037.0
2024-10-02 11:20:00,207.54,207.58,207.2,207.51,71827.0,203.8962,203.9355,203.5622,203.8668,71827.0
2024-10-02 11:30:00,207.55,207.67,207.2,207.39,71945.0,203.9061,204.024,203.5622,203.7489,71945.0
2024-10-02 11:40:00,207.42,207.68,207.4,207.59,50487.0,203.7784,204.0338,203.7587,203.9454,50487.0
2024-10-02 11:50:00,207.57,207.66,207.45,207.55,47934.0,203.9257,204.0141,203.8078,203.9061,47934.0
2024-10-02 12:00:00,207.56,207.56,207.26,207.33,38191.0,203.9159,203.9159,203.6212,203.6899,38191.0
2024-10-02 12:10:00,207.34,207.46,207.32,207.4,62864.0,203.6998,203.8177,203.6801,203.7587,62864.0
2024-10-02 12:20:00,207.41,207.42,207.05,207.23,55893.0,203.7685,203.7784,203.4149,203.5917,55893.0
2024-10-02 12:30:00,207.24,207.25,206.83,207.06,71029.0,203.6015,203.6113,203.1987,203.4247,71029.0
2024-10-02 12:40:00,207.04,207.24,206.94,207.15,41203.0,203.405,203.6015,203.3068,203.5131,41203.0
2024-10-02 12:50:00,207.17,207.17,206.88,206.88,39105.0,203.5327,203.5327,203.2478,203.2478,39105.0
2024-10-02 13:00:00,206.86,207.03,206.81,207.02,40063.0,203.2282,203.3952,203.1791,203.3854,40063.0
2024-10-02 13:10:00,207.03,207.14,206.96,207.03,36669.0,203.3952,203.5033,203.3264,203.3952,36669.0
2024-10-02 13:20:00,207.03,207.06,206.8,206.96,39853.0,203.3952,203.4247,203.1692,203.3264,39853.0
2024-10-02 13:30:00,206.95,207.08,206.83,207.07,37497.0,203.3166,203.4443,203.1987,203.4345,37497.0
2024-10-02 13:40:00,207.06,207.24,206.86,207.23,43272.0,203.4247,203.6015,203.2282,203.5917,43272.0
2024-10-02 13:50:00,207.21,207.5,207.17,207.41,44579.0,203.572,203.857,203.5327,203.7685,44579.0
2024-10-02 14:00:00,207.43,207.7,207.43,207.65,45183.0,203.7882,204.0534,203.7882,204.0043,45183.0
2024-10-02 14:10:00,207.64,207.84,207.5,207.51,53648.0,203.9945,204.191,203.857,203.8668,53648.0
2024-10-02 14:20:00,207.51,207.63,207.2,207.38,35392.0,203.8668,203.9847,203.5622,203.7391,35392.0
2024-10-02 14:30:00,207.37,207.48,207.27,207.37,60412.0,203.7292,203.8373,203.631,203.7292,60412.0
2024-10-02 14:40:00,207.37,207.4,207.21,207.38,40790.0,203.7292,203.7587,203.572,203.7391,40790.0
2024-10-02 14:50:00,207.4,207.53,207.35,207.44,51171.0,203.7587,203.8864,203.7096,203.798,51171.0
2024-10-02 15:00:00,207.46,207.72,207.4,207.61,40768.0,203.8177,204.0731,203.7587,203.965,40768.0
2024-10-02 15:10:00,207.62,207.66,207.22,207.3,50888.0,203.9748,204.0141,203.5819,203.6605,50888.0
2024-10-02 15:20:00,207.3,207.3,207.09,207.12,45666.0,203.6605,203.6605,203.4541,203.4836,45666.0
2024-10-02 15:30:00,207.09,207.12,206.84,206.98,87301.0,203.4541,203.4836,203.2085,203.3461,87301.0
2024-10-02 15:40:00,206.97,207.26,206.9,207.18,83614.0,203.3363,203.6212,203.2675,203.5426,83614.0
2024-10-02 15:50:00,207.16,207.33,206.9,207.27,322524.0,203.5229,203.6899,203.2675,203.631,322524.0
2024-10-03 09:30:00,206.17,206.35,205.6,206.0,222145.0,202.5503,202.7271,201.9903,202.3833,222145.0
2024-10-03 09:40:00,206.0,206.08,204.5,204.78,190110.0,202.3833,202.4619,200.9096,201.1847,190110.0
2024-10-03 09:50:00,204.8,205.37,204.5,205.14,127844.0,201.2044,201.7643,200.9096,201.5384,127844.0
2024-10-03 10:00:00,205.17,205.93,205.17,205.84,142403.0,201.5679,202.3145,201.5679,202.2261,142403.0
2024-10-03 10:10:00,205.84,206.46,205.26,206.26,205372.0,202.2261,202.8352,201.6563,202.6387,205372.0
2024-10-03 10:20:00,206.2,206.49,205.72,205.82,71154.0,202.5798,202.8647,202.1082,202.2064,71154.0
2024-10-03 10:30:00,205.82,206.12,205.39,206.12,89064.0,202.2064,202.5012,201.784,202.5012,89064.0
2024-10-03 10:40:00,206.06,206.14,205.41,205.85,52625.0,202.4422,202.5208,201.8036,202.2359,52625.0
2024-10-03 10:50:00,205.88,205.97,205.46,205.56,60166.0,202.2654,202.3538,201.8528,201.951,60166.0
2024-10-03 11:00:00,205.55,205.69,205.28,205.53,80927.0,201.9412,202.0787,201.6759,201.9215,80927.0
2024-10-03 11:10:00,205.61,205.66,205.46,205.54,80333.0,202.0001,202.0493,201.8528,201.9314,80333.0
2024-10-03 11:20:00,205.55,205.66,205.24,205.42,69260.0,201.9412,202.0493,201.6366,201.8135,69260.0
2024-10-03 11:30:00,205.43,205.63,205.25,205.26,92029.0,201.8233,202.0198,201.6465,201.6563,92029.0
2024-10-03 11:40:00,205.26,205.53,205.17,205.48,89617.0,201.6563,201.9215,201.5679,201.8724,89617.0
2024-10-03 11:50:00,205.5,205.59,205.35,205.38,57357.0,201.8921,201.9805,201.7447,201.7742,57357.0
2024-10-03 12:00:00,205.41,205.53,205.29,205.3,65276.0,201.8036,201.9215,201.6858,201.6956,65276.0
2024-10-03 12:10:00,205.32,205.36,205.19,205.32,52878.0,201.7152,201.7545,201.5875,201.7152,52878.0
2024-10-03 12:20:00,205.33,205.54,205.31,205.37,40018.0,201.725,201.9314,201.7054,201.7643,40018.0
2024-10-03 12:30:00,205.37,205.55,205.26,205.39,56821.0,201.7643,201.9412,201.6563,201.784,56821.0
2024-10-03 12:40:00,205.37,205.38,204.78,204.82,122637.0,201.7643,201.7742,201.1847,201.224,122637.0
2024-10-03 12:50:00,204.81,204.84,204.58,204.67,84765.0,201.2142,201.2437,200.9882,201.0766,84765.0
2024-10-03 13:00:00,204.66,204.72,204.5,204.53,83510.0,201.0668,201.1258,200.9096,200.9391,83510.0
2024-10-03 13:10:00,204.52,204.7,204.41,204.43,119776.0,200.9293,201.1061,200.8212,200.8409,119776.0
2024-10-03 13:20:00,204.42,204.71,204.41,204.56,74008.0,200.831,201.1159,200.8212,200.9686,74008.0
2024-10-03 13:30:00,204.54,204.95,204.54,204.69,73269.0,200.9489,201.3517,200.9489,201.0963,73269.0
2024-10-03 13:40:00,204.68,204.83,204.52,204.52,77819.0,201.0865,201.2338,200.9293,200.9293,77819.0
2024-10-03 13:50:00,204.52,204.77,204.34,204.73,83018.0,200.9293,201.1749,200.7524,201.1356,83018.0
2024-10-03 14:00:00,204.77,205.06,204.65,205.01,61744.0,201.1749,201.4598,201.057,201.4107,61744.0
2024-10-03 14:10:00,205.02,205.2,204.96,205.09,46270.0,201.4205,201.5973,201.3615,201.4893,46270.0
2024-10-03 14:20:00,205.04,205.15,204.7,204.94,55619.0,201.4401,201.5482,201.1061,201.3419,55619.0
2024-10-03 14:30:00,204.91,204.94,204.7,204.78,64438.0,201.3124,201.3419,201.1061,201.1847,64438.0
2024-10-03 14:40:00,204.8,204.95,204.79,204.88,47347.0,201.2044,201.3517,201.1945,201.2829,47347.0
2024-10-03 14:50:00,204.88,205.06,204.87,204.92,90916.0,201.2829,201.4598,201.2731,201.3222,90916.0
2024-10-03 15:00:00,204.9,204.93,204.69,204.75,70230.0,201.3026,201.3321,201.0963,201.1552,70230.0
2024-10-03 15:10:00,204.76,204.92,204.61,204.9,84686.0,201.1651,201.3222,201.0177,201.3026,84686.0
2024-10-03 15:20:00,204.89,205.0,204.8,204.88,91178.0,201.2928,201.4008,201.2044,201.2829,91178.0
2024-10-03 15:30:00,204.88,205.2,204.85,204.98,100262.0,201.2829,201.5973,201.2535,201.3812,100262.0
2024-10-03 15:40:00,204.98,205.01,204.82,204.93,141456.0,201.3812,201.4107,201.224,201.3321,141456.0
2024-10-03 15:50:00,204.93,205.3,204.79,205.17,383954.0,201.3321,201.6956,201.1945,201.5679,383954.0
2024-10-04 09:30:00,209.3,209.81,207.48,208.37,564892.0,206.8422,207.3463,205.0436,205.9232,564892.0
2024-10-04 09:40:00,208.47,209.23,208.33,209.15,376267.0,206.022,206.7731,205.8836,206.694,376267.0
2024-10-04 09:50:00,209.17,209.2,208.38,208.43,223552.0,206.7138,206.7434,205.933,205.9825,223552.0
2024-10-04 10:00:00,208.43,208.62,207.59,207.72,148837.0,205.9825,206.1702,205.1523,205.2808,148837.0
2024-10-04 10:10:00,207.72,208.51,207.46,208.46,117049.0,205.2808,206.0615,205.0238,206.0121,117049.0
2024-10-04 10:20:00,208.35,208.43,207.81,208.04,88598.0,205.9034,205.9825,205.3697,205.597,88598.0
2024-10-04 10:30:00,208.09,208.09,207.03,207.25,127646.0,205.6464,205.6464,204.5989,204.8163,127646.0
2024-10-04 10:40:00,207.3,207.49,207.04,207.12,88937.0,204.8657,205.0535,204.6088,204.6878,88937.0
2024-10-04 10:50:00,207.15,207.75,206.91,207.72,85872.0,204.7175,205.3104,204.4803,205.2808,85872.0
2024-10-04 11:00:00,207.72,208.72,207.72,208.72,101508.0,205.2808,206.2691,205.2808,206.2691,101508.0
2024-10-04 11:10:00,208.72,208.91,208.53,208.71,132381.0,206.2691,206.4568,206.0813,206.2592,132381.0
2024-10-04 11:20:00,208.72,208.74,208.32,208.45,91843.0,206.2691,206.2888,205.8737,206.0022,91843.0
2024-10-04 11:30:00,208.45,208.54,208.08,208.28,82663.0,206.0022,206.0912,205.6366,205.8342,82663.0
2024-10-04 11:40:00,208.28,208.74,208.28,208.63,51252.0,205.8342,206.2888,205.8342,206.1801,51252.0
2024-10-04 11:50:00,208.62,208.8,208.49,208.8,49966.0,206.1702,206.3481,206.0418,206.3481,49966.0
2024-10-04 12:00:00,208.82,208.9,208.69,208.7,184513.0,206.3679,206.4469,206.2394,206.2493,184513.0
2024-10-04 12:10:00,208.71,209.23,208.7,209.18,72206.0,206.2592,206.7731,206.2493,206.7236,72206.0
2024-10-04 12:20:00,209.15,209.23,208.91,208.92,37867.0,206.694,206.7731,206.4568,206.4667,37867.0
2024-10-04 12:30:00,208.91,209.53,208.76,209.41,49333.0,206.4568,207.0695,206.3086,206.9509,49333.0
2024-10-04 12:40:00,209.41,209.67,209.33,209.54,67913.0,206.9509,207.2079,206.8719,207.0794,67913.0
2024-10-04 12:50:00,209.56,209.73,209.47,209.64,38391.0,207.0992,207.2672,207.0102,207.1782,38391.0
2024-10-04 13:00:00,209.66,209.9,209.63,209.66,66482.0,207.198,207.4352,207.1684,207.198,66482.0
2024-10-04 13:10:00,209.66,210.16,209.64,210.13,109433.0,207.198,207.6921,207.1782,207.6625,109433.0
2024-10-04 13:20:00,210.17,210.54,210.17,210.31,71522.0,207.702,208.0677,207.702,207.8404,71522.0
2024-10-04 13:30:00,210.34,210.44,209.64,210.03,57166.0,207.87,207.9689,207.1782,207.5637,57166.0
2024-10-04 13:40:00,210.02,210.34,209.99,210.22,63799.0,207.5538,207.87,207.5241,207.7514,63799.0
2024-10-04 13:50:00,210.19,210.2,209.75,209.76,42607.0,207.7218,207.7317,207.287,207.2968,42607.0
2024-10-04 14:00:00,209.78,209.99,209.71,209.99,55385.0,207.3166,207.5241,207.2474,207.5241,55385.0
2024-10-04 14:10:00,209.99,210.19,209.94,210.07,53441.0,207.5241,207.7218,207.4747,207.6032,53441.0
2024-10-04 14:20:00,210.07,210.19,210.03,210.16,51837.0,207.6032,207.7218,207.5637,207.6921,51837.0
2024-10-04 14:30:00,210.14,210.24,210.0,210.22,47462.0,207.6724,207.7712,207.534,207.7514,47462.0
2024-10-04 14:40:00,210.23,210.68,210.19,210.64,57481.0,207.7613,208.206,207.7218,208.1665,57481.0
2024-10-04 14:50:00,210.65,210.71,210.51,210.59,72059.0,208.1764,208.2357,208.038,208.1171,72059.0
2024-10-04 15:00:00,210.59,210.75,210.53,210.69,58802.0,208.1171,208.2752,208.0578,208.2159,58802.0
2024-10-04 15:10:00,210.7,210.77,210.54,210.64,69955.0,208.2258,208.295,208.0677,208.1665,69955.0
2024-10-04 15:20:00,210.65,211.07,210.58,211.06,138250.0,208.1764,208.5915,208.1072,208.5816,138250.0
2024-10-04 15:30:00,211.06,211.64,211.01,211.61,160511.0,208.5816,209.1548,208.5322,209.1251,160511.0
2024-10-04 15:40:00,211.61,211.67,211.19,211.39,164939.0,209.1251,209.1844,208.71,208.9077,164939.0
2024-10-04 15:50:00,211.35,211.49,211.0,211.22,439480.0,208.8682,209.0065,208.5223,208.7397,439480.0
2024-10-07 09:30:00,211.03,213.3,210.83,212.65,415732.0,208.5519,210.7953,208.3543,210.1529,415732.0
2024-10-07 09:40:00,212.65,213.33,211.72,212.17,150371.0,210.1529,210.8249,209.2338,209.6785,150371.0
2024-10-07 09:50:00,212.19,212.71,212.03,212.55,142989.0,209.6983,210.2122,209.5402,210.0541,142989.0
2024-10-07 10:00:00,212.55,213.05,212.48,212.84,117738.0,210.0541,210.5482,209.9849,210.3407,117738.0
2024-10-07 10:10:00,212.77,212.95,212.27,212.59,125212.0,210.2715,210.4494,209.7774,210.0936,125212.0
2024-10-07 10:20:00,212.63,212.68,211.7,211.72,86906.0,210.1331,210.1825,209.2141,209.2338,86906.0
2024-10-07 10:30:00,211.66,211.76,211.32,211.5,77900.0,209.1745,209.2734,208.8385,209.0164,77900.0
2024-10-07 10:40:00,211.47,211.63,211.2,211.59,75703.0,208.9868,209.1449,208.7199,209.1053,75703.0
2024-10-07 10:50:00,211.61,211.83,211.34,211.38,57563.0,209.1251,209.3425,208.8583,208.8978,57563.0
2024-10-07 11:00:00,211.37,211.86,211.17,211.84,55955.0,208.8879,209.3722,208.6903,209.3524,55955.0
2024-10-07 11:10:00,211.81,211.95,211.68,211.76,48187.0,209.3228,209.4611,209.1943,209.2734,48187.0
2024-10-07 11:20:00,211.77,211.78,211.52,211.62,62247.0,209.2832,209.2931,209.0362,209.135,62247.0
2024-10-07 11:30:00,211.65,211.65,211.16,211.38,46041.0,209.1646,209.1646,208.6804,208.8978,46041.0
2024-10-07 11:40:00,211.39,211.46,211.16,211.29,55924.0,208.9077,208.9769,208.6804,208.8089,55924.0
2024-10-07 11:50:00,211.26,211.35,210.87,211.03,78946.0,208.7792,208.8682,208.3938,208.5519,78946.0
2024-10-07 12:00:00,211.03,211.13,210.68,210.77,51587.0,208.5519,208.6508,208.206,208.295,51587.0
2024-10-07 12:10:00,210.76,210.84,210.41,210.45,56134.0,208.2851,208.3642,207.9392,207.9787,56134.0
2024-10-07 12:20:00,210.42,211.0,210.34,210.96,33372.0,207.9491,208.5223,207.87,208.4827,33372.0
2024-10-07 12:30:00,210.98,211.04,210.74,210.95,29786.0,208.5025,208.5618,208.2653,208.4729,29786.0
2024-10-07 12:40:00,211.02,211.22,210.93,211.19,35280.0,208.542,208.7397,208.4531,208.71,35280.0
2024-10-07 12:50:00,211.23,211.24,210.98,211.0,25712.0,208.7496,208.7595,208.5025,208.5223,25712.0
2024-10-07 13:00:00,210.98,211.05,210.72,210.8,28801.0,208.5025,208.5717,208.2456,208.3246,28801.0
2024-10-07 13:10:00,210.81,211.07,210.81,211.06,45567.0,208.3345,208.5915,208.3345,208.5816,45567.0
2024-10-07 13:20:00,211.07,211.29,210.93,211.05,50435.0,208.5915,208.8089,208.4531,208.5717,50435.0
2024-10-07 13:30:00,211.01,211.03,210.7,210.71,32631.0,208.5322,208.5519,208.2258,208.2357,32631.0
2024-10-07 13:40:00,210.74,210.81,210.67,210.73,32271.0,208.2653,208.3345,208.1962,208.2554,32271.0
2024-10-07 13:50:00,210.73,210.82,210.54,210.7,34070.0,208.2554,208.3444,208.0677,208.2258,34070.0
2024-10-07 14:00:00,210.65,210.7,210.47,210.56,52156.0,208.1764,208.2258,207.9985,208.0874,52156.0
2024-10-07 14:10:00,210.54,210.81,210.5,210.52,29036.0,208.0677,208.3345,208.0281,208.0479,29036.0
2024-10-07 14:20:00,210.51,210.59,210.36,210.51,33163.0,208.038,208.1171,207.8898,208.038,33163.0
2024-10-07 14:30:00,210.5,210.5,209.98,210.2,87908.0,208.0281,208.0281,207.5143,207.7317,87908.0
2024-10-07 14:40:00,210.23,210.49,209.69,209.8,79672.0,207.7613,208.0183,207.2277,207.3364,79672.0
2024-10-07 14:50:00,209.78,210.11,209.76,209.9,57514.0,207.3166,207.6427,207.2968,207.4352,57514.0
2024-10-07 15:00:00,209.94,210.48,209.84,210.45,49531.0,207.4747,208.0084,207.3759,207.9787,49531.0
2024-10-07 15:10:00,210.47,210.79,210.37,210.75,29230.0,207.9985,208.3147,207.8997,208.2752,29230.0
2024-10-07 15:20:00,210.75,210.88,210.68,210.78,34114.0,208.2752,208.4037,208.206,208.3049,34114.0
2024-10-07 15:30:00,210.81,210.82,210.4,210.41,48088.0,208.3345,208.3444,207.9293,207.9392,48088.0
2024-10-07 15:40:00,210.41,210.47,210.15,210.41,89462.0,207.9392,207.9985,207.6823,207.9392,89462.0
2024-10-07 15:50:00,210.4,210.98,210.4,210.9,269550.0,207.9293,208.5025,207.9293,208.4235,269550.0
2024-10-08 09:30:00,210.58,210.99,208.61,208.75,392715.0,208.1072,208.5124,206.1603,206.2987,392715.0
2024-10-08 09:40:00,208.78,209.2,208.38,209.15,196716.0,206.3283,206.7434,205.933,206.694,196716.0
2024-10-08 09:50:00,209.15,209.81,208.75,209.64,127024.0,206.694,207.3463,206.2987,207.1782,127024.0
2024-10-08 10:00:00,209.64,209.83,209.18,209.6,158818.0,207.1782,207.366,206.7236,207.1387,158818.0
2024-10-08 10:10:00,209.51,209.61,208.62,209.13,120517.0,207.0498,207.1486,206.1702,206.6742,120517.0
2024-10-08 10:20:00,209.19,209.22,208.68,208.88,51593.0,206.7335,206.7632,206.2295,206.4272,51593.0
2024-10-08 10:30:00,208.85,209.09,208.65,208.82,81538.0,206.3975,206.6347,206.1999,206.3679,81538.0
2024-10-08 10:40:00,208.87,209.8,208.7,209.67,121413.0,206.4173,207.3364,206.2493,207.2079,121413.0
2024-10-08 10:50:00,209.67,210.25,209.49,210.02,73415.0,207.2079,207.7811,207.03,207.5538,73415.0
2024-10-08 11:00:00,210.03,210.35,209.95,210.34,61051.0,207.5637,207.8799,207.4846,207.87,61051.0
2024-10-08 11:10:00,210.3,210.5,210.08,210.45,53119.0,207.8305,208.0281,207.6131,207.9787,53119.0
2024-10-08 11:20:00,210.43,210.78,210.39,210.58,55136.0,207.959,208.3049,207.9194,208.1072,55136.0
2024-10-08 11:30:00,210.59,210.6,210.22,210.31,55968.0,208.1171,208.127,207.7514,207.8404,55968.0
2024-10-08 11:40:00,210.29,210.73,210.29,210.67,49820.0,207.8206,208.2554,207.8206,208.1962,49820.0
2024-10-08 11:50:00,210.7,211.1,210.68,210.83,69068.0,208.2258,208.6211,208.206,208.3543,69068.0
2024-10-08 12:00:00,210.84,210.97,210.8,210.91,33551.0,208.3642,208.4926,208.3246,208.4333,33551.0
2024-10-08 12:10:00,210.9,211.12,210.68,210.79,47848.0,208.4235,208.6409,208.206,208.3147,47848.0
2024-10-08 12:20:00,210.83,211.04,210.81,210.96,20932.0,208.3543,208.5618,208.3345,208.4827,20932.0
2024-10-08 12:30:00,210.95,210.95,210.71,210.83,25570.0,208.4729,208.4729,208.2357,208.3543,25570.0
2024-10-08 12:40:00,210.89,210.92,210.67,210.73,24290.0,208.4136,208.4432,208.1962,208.2554,24290.0
2024-10-08 12:50:00,210.71,210.94,210.54,210.9,33175.0,208.2357,208.463,208.0677,208.4235,33175.0
2024-10-08 13:00:00,210.92,211.11,210.68,210.69,72662.0,208.4432,208.631,208.206,208.2159,72662.0
2024-10-08 13:10:00,210.7,210.97,210.64,210.87,38463.0,208.2258,208.4926,208.1665,208.3938,38463.0
2024-10-08 13:20:00,210.81,210.9,210.64,210.64,36918.0,208.3345,208.4235,208.1665,208.1665,36918.0
2024-10-08 13:30:00,210.63,210.63,210.41,210.53,36331.0,208.1566,208.1566,207.9392,208.0578,36331.0
2024-10-08 13:40:00,210.53,210.69,210.5,210.57,33348.0,208.0578,208.2159,208.0281,208.0973,33348.0
2024-10-08 13:50:00,210.6,210.78,210.48,210.76,36635.0,208.127,208.3049,208.0084,208.2851,36635.0
2024-10-08 14:00:00,210.78,210.78,210.38,210.48,52627.0,208.3049,208.3049,207.9096,208.0084,52627.0
2024-10-08 14:10:00,210.48,210.82,210.46,210.73,45900.0,208.0084,208.3444,207.9886,208.2554,45900.0
2024-10-08 14:20:00,210.7,210.79,210.62,210.7,44813.0,208.2258,208.3147,208.1467,208.2258,44813.0
2024-10-08 14:30:00,210.7,211.18,210.68,211.13,72206.0,208.2258,208.7002,208.206,208.6508,72206.0
2024-10-08 14:40:00,211.14,211.28,211.12,211.26,47951.0,208.6606,208.799,208.6409,208.7792,47951.0
2024-10-08 14:50:00,211.28,211.33,211.14,211.28,52206.0,208.799,208.8484,208.6606,208.799,52206.0
2024-10-08 15:00:00,211.28,211.29,210.81,210.81,53625.0,208.799,208.8089,208.3345,208.3345,53625.0
2024-10-08 15:10:00,210.81,210.92,210.69,210.83,56977.0,208.3345,208.4432,208.2159,208.3543,56977.0
2024-10-08 15:20:00,210.85,211.02,210.77,210.98,59266.0,208.374,208.542,208.295,208.5025,59266.0
2024-10-08 15:30:00,211.01,211.2,210.96,211.16,56627.0,208.5322,208.7199,208.4827,208.6804,56627.0
2024-10-08 15:40:00,211.17,211.17,210.79,210.9,67568.0,208.6903,208.6903,208.3147,208.4235,67568.0
2024-10-08 15:50:00,210.87,210.99,210.69,210.78,212925.0,208.3938,208.5124,208.2159,208.3049,212925.0
2024-10-09 09:30:00,209.7,210.63,209.38,210.43,195719.0,207.2375,208.1566,206.9213,207.959,195719.0
2024-10-09 09:40:00,210.5,211.55,210.42,211.26,102438.0,208.0281,209.0658,207.9491,208.7792,102438.0
2024-10-09 09:50:00,211.23,211.95,211.04,211.78,188587.0,208.7496,209.4611,208.5618,209.2931,188587.0
2024-10-09 10:00:00,211.79,211.88,211.3,211.41,85513.0,209.303,209.3919,208.8188,208.9275,85513.0
2024-10-09 10:10:00,211.41,211.8,211.07,211.25,64514.0,208.9275,209.3129,208.5915,208.7693,64514.0
2024-10-09 10:20:00,211.23,211.62,211.22,211.55,80661.0,208.7496,209.135,208.7397,209.0658,80661.0
2024-10-09 10:30:00,211.55,211.71,211.25,211.61,80425.0,209.0658,209.2239,208.7693,209.1251,80425.0
2024-10-09 10:40:00,211.65,212.48,211.61,212.38,107485.0,209.1646,209.9849,209.1251,209.8861,107485.0
2024-10-09 10:50:00,212.44,212.61,212.32,212.43,63230.0,209.9454,210.1134,209.8268,209.9355,63230.0
2024-10-09 11:00:00,212.45,212.69,212.32,212.49,73362.0,209.9552,210.1924,209.8268,209.9948,73362.0
2024-10-09 11:10:00,212.49,212.87,212.48,212.72,66271.0,209.9948,210.3703,209.9849,210.2221,66271.0
2024-10-09 11:20:00,212.73,213.43,212.73,213.29,85913.0,210.232,210.9237,210.232,210.7854,85913.0
2024-10-09 11:30:00,213.3,213.73,213.3,213.73,68020.0,210.7953,211.2202,210.7953,211.2202,68020.0
2024-10-09 11:40:00,213.72,214.04,213.61,213.96,74902.0,211.2103,211.5266,211.1016,211.4475,74902.0
2024-10-09 11:50:00,213.95,214.23,213.72,213.8,55772.0,211.4376,211.7143,211.2103,211.2894,55772.0
2024-10-09 12:00:00,213.77,213.97,213.69,213.9,45451.0,211.2597,211.4574,211.1807,211.3882,45451.0
2024-10-09 12:10:00,213.88,213.91,213.63,213.63,54488.0,211.3685,211.3981,211.1214,211.1214,54488.0
2024-10-09 12:20:00,213.64,213.78,213.31,213.33,35102.0,211.1313,211.2696,210.8052,210.8249,35102.0
2024-10-09 12:30:00,213.33,213.57,213.27,213.48,29485.0,210.8249,211.0621,210.7656,210.9732,29485.0
2024-10-09 12:40:00,213.49,213.64,213.33,213.45,48007.0,210.983,211.1313,210.8249,210.9435,48007.0
2024-10-09 12:50:00,213.49,213.67,213.44,213.47,34003.0,210.983,211.1609,210.9336,210.9633,34003.0
2024-10-09 13:00:00,213.53,213.62,213.43,213.61,27551.0,211.0226,211.1115,210.9237,211.1016,27551.0
2024-10-09 13:10:00,213.62,214.06,213.61,214.06,40924.0,211.1115,211.5463,211.1016,211.5463,40924.0
2024-10-09 13:20:00,214.06,214.21,213.91,213.91,49025.0,211.5463,211.6946,211.3981,211.3981,49025.0
2024-10-09 13:30:00,213.9,214.09,213.79,213.98,47611.0,211.3882,211.576,211.2795,211.4673,47611.0
2024-10-09 13:40:00,214.0,214.05,213.5,213.59,46105.0,211.487,211.5365,210.9929,211.0819,46105.0
2024-10-09 13:50:00,213.57,213.77,213.37,213.5,44215.0,211.0621,211.2597,210.8644,210.9929,44215.0
2024-10-09 14:00:00,213.55,213.84,213.38,213.74,37335.0,211.0423,211.3289,210.8743,211.2301,37335.0
2024-10-09 14:10:00,213.74,213.79,213.3,213.4,51537.0,211.2301,211.2795,210.7953,210.8941,51537.0
2024-10-09 14:20:00,213.41,213.49,213.14,213.37,42514.0,210.904,210.983,210.6371,210.8644,42514.0
2024-10-09 14:30:00,213.34,213.54,213.25,213.5,70155.0,210.8348,211.0325,210.7459,210.9929,70155.0
2024-10-09 14:40:00,213.5,213.65,213.37,213.51,38366.0,210.9929,211.1412,210.8644,211.0028,38366.0
2024-10-09 14:50:00,213.48,213.67,213.43,213.51,35217.0,210.9732,211.1609,210.9237,211.0028,35217.0
2024-10-09 15:00:00,213.49,213.66,213.33,213.64,57428.0,210.983,211.151,210.8249,211.1313,57428.0
2024-10-09 15:10:00,213.62,213.8,213.49,213.77,63286.0,211.1115,211.2894,210.983,211.2597,63286.0
2024-10-09 15:20:00,213.79,214.09,213.77,213.98,78989.0,211.2795,211.576,211.2597,211.4673,78989.0
2024-10-09 15:30:00,213.99,214.21,213.77,214.15,96972.0,211.4772,211.6946,211.2597,211.6353,96972.0
2024-10-09 15:40:00,214.13,214.17,213.92,214.11,92700.0,211.6155,211.6551,211.408,211.5958,92700.0
2024-10-09 15:50:00,214.05,214.24,213.37,213.41,413563.0,211.5365,211.7242,210.8644,210.904,413563.0
2024-10-10 09:30:00,214.81,214.81,213.53,213.81,385058.0,212.2875,212.2875,211.0226,211.2993,385058.0
2024-10-10 09:40:00,213.84,214.26,213.64,213.85,175575.0,211.3289,211.744,211.1313,211.3388,175575.0
2024-10-10 09:50:00,213.87,214.23,213.61,213.7,219751.0,211.3586,211.7143,211.1016,211.1906,219751.0
2024-10-10 10:00:00,213.71,214.13,213.19,213.87,132432.0,211.2005,211.6155,210.6866,211.3586,132432.0
2024-10-10 10:10:00,213.79,213.95,213.45,213.64,78460.0,211.2795,211.4376,210.9435,211.1313,78460.0
2024-10-10 10:20:00,213.59,213.63,213.14,213.21,71156.0,211.0819,211.1214,210.6371,210.7063,71156.0
2024-10-10 10:30:00,213.16,213.65,213.12,213.47,77878.0,210.6569,211.1412,210.6174,210.9633,77878.0
2024-10-10 10:40:00,213.49,213.61,212.94,213.08,59536.0,210.983,211.1016,210.4395,210.5779,59536.0
2024-10-10 10:50:00,213.05,213.13,212.58,212.72,60700.0,210.5482,210.6273,210.0837,210.2221,60700.0
2024-10-10 11:00:00,212.74,213.02,212.67,212.89,63652.0,210.2418,210.5186,210.1727,210.3901,63652.0
2024-10-10 11:10:00,212.85,213.06,212.58,212.7,73512.0,210.3506,210.5581,210.0837,210.2023,73512.0
2024-10-10 11:20:00,212.72,212.9,212.33,212.51,80381.0,210.2221,210.4,209.8367,210.0145,80381.0
2024-10-10 11:30:00,212.56,212.61,212.25,212.41,70278.0,210.064,210.1134,209.7576,209.9157,70278.0
2024-10-10 11:40:00,212.42,212.53,212.19,212.26,83120.0,209.9256,210.0343,209.6983,209.7675,83120.0
2024-10-10 11:50:00,212.26,212.39,212.16,212.28,41734.0,209.7675,209.896,209.6687,209.7872,41734.0
2024-10-10 12:00:00,212.26,212.66,212.25,212.56,45871.0,209.7675,210.1628,209.7576,210.064,45871.0
2024-10-10 12:10:00,212.57,212.98,212.56,212.85,62495.0,210.0738,210.479,210.064,210.3506,62495.0
2024-10-10 12:20:00,212.84,213.06,212.75,213.01,63006.0,210.3407,210.5581,210.2517,210.5087,63006.0
2024-10-10 12:30:00,213.04,213.1,212.84,212.93,43430.0,210.5383,210.5976,210.3407,210.4296,43430.0
2024-10-10 12:40:00,212.91,212.91,212.35,212.46,61737.0,210.4098,210.4098,209.8564,209.9651,61737.0
2024-10-10 12:50:00,212.48,212.65,212.29,212.5,55997.0,209.9849,210.1529,209.7971,210.0047,55997.0
2024-10-10 13:00:00,212.51,212.51,211.86,211.88,63995.0,210.0145,210.0145,209.3722,209.3919,63995.0
2024-10-10 13:10:00,211.85,212.04,211.78,212.0,92000.0,209.3623,209.5501,209.2931,209.5105,92000.0
2024-10-10 13:20:00,212.03,212.24,211.91,212.01,41878.0,209.5402,209.7477,209.4216,209.5204,41878.0
2024-10-10 13:30:00,212.01,212.34,211.95,212.17,76747.0,209.5204,209.8465,209.4611,209.6785,76747.0
2024-10-10 13:40:00,212.18,212.61,212.13,212.19,103230.0,209.6884,210.1134,209.639,209.6983,103230.0
2024-10-10 13:50:00,212.18,212.23,211.7,212.21,52633.0,209.6884,209.7378,209.2141,209.7181,52633.0
2024-10-10 14:00:00,212.22,212.45,212.05,212.39,65081.0,209.728,209.9552,209.5599,209.896,65081.0
2024-10-10 14:10:00,212.39,212.54,212.1,212.16,70026.0,209.896,210.0442,209.6094,209.6687,70026.0
2024-10-10 14:20:00,212.14,212.38,212.0,212.1,47871.0,209.6489,209.8861,209.5105,209.6094,47871.0
2024-10-10 14:30:00,212.11,212.18,211.93,212.1,59870.0,209.6192,209.6884,209.4414,209.6094,59870.0
2024-10-10 14:40:00,212.12,212.12,211.73,211.92,44161.0,209.6291,209.6291,209.2437,209.4315,44161.0
2024-10-10 14:50:00,211.89,211.92,211.47,211.74,62586.0,209.4018,209.4315,208.9868,209.2536,62586.0
2024-10-10 15:00:00,211.74,212.05,211.73,211.92,86722.0,209.2536,209.5599,209.2437,209.4315,86722.0
2024-10-10 15:10:00,211.91,212.09,211.83,211.95,75417.0,209.4216,209.5995,209.3425,209.4611,75417.0
2024-10-10 15:20:00,211.97,212.23,211.89,212.11,121577.0,209.4809,209.7378,209.4018,209.6192,121577.0
2024-10-10 15:30:00,212.12,212.4,212.1,212.2,175731.0,209.6291,209.9058,209.6094,209.7082,175731.0
2024-10-10 15:40:00,212.22,212.57,212.09,212.46,165069.0,209.728,210.0738,209.5995,209.9651,165069.0
2024-10-10 15:50:00,212.44,212.98,212.39,212.85,444733.0,209.9454,210.479,209.896,210.3506,444733.0
2024-10-11 09:30:00,215.38,221.44,215.16,219.74,1556280.0,212.8508,218.8397,212.6334,217.1596,1556280.0
2024-10-11 09:40:00,219.74,220.6,219.3,220.18,690795.0,217.1596,218.0095,216.7248,217.5945,690795.0
2024-10-11 09:50:00,220.12,223.57,220.12,223.41,723318.0,217.5352,220.9447,217.5352,220.7865,723318.0
2024-10-11 10:00:00,223.34,223.87,222.5,222.64,644817.0,220.7174,221.2411,219.8872,220.0256,644817.0
2024-10-11 10:10:00,222.61,223.03,221.5,222.61,581208.0,219.9959,220.411,218.899,219.9959,581208.0
2024-10-11 10:20:00,222.65,222.87,221.93,222.4,387578.0,220.0355,220.2529,219.3239,219.7884,387578.0
2024-10-11 10:30:00,222.4,223.03,221.92,222.95,233340.0,219.7884,220.411,219.314,220.332,233340.0
2024-10-11 10:40:00,222.98,223.01,221.99,222.24,221023.0,220.3616,220.3912,219.3832,219.6303,221023.0
2024-10-11 10:50:00,222.18,222.5,221.71,222.07,329335.0,219.571,219.8872,219.1065,219.4623,329335.0
2024-10-11 11:00:00,222.1,222.72,221.75,222.65,308342.0,219.4919,220.1047,219.146,220.0355,308342.0
2024-10-11 11:10:00,222.68,223.78,222.45,223.44,282988.0,220.0651,221.1522,219.8378,220.8162,282988.0
2024-10-11 11:20:00,223.48,223.83,223.24,223.72,184559.0,220.8557,221.2016,220.6185,221.0929,184559.0
2024-10-11 11:30:00,223.73,224.23,223.52,224.13,268560.0,221.1028,221.5969,220.8953,221.4981,268560.0
2024-10-11 11:40:00,224.15,224.42,223.75,224.22,155651.0,221.5179,221.7847,221.1226,221.587,155651.0
2024-10-11 11:50:00,224.18,224.63,223.43,223.57,232132.0,221.5475,221.9922,220.8063,220.9447,232132.0
2024-10-11 12:00:00,223.55,223.89,223.05,223.22,232085.0,220.9249,221.2609,220.4308,220.5988,232085.0
2024-10-11 12:10:00,223.18,223.42,223.01,223.31,130047.0,220.5592,220.7964,220.3912,220.6877,130047.0
2024-10-11 12:20:00,223.3,223.35,222.27,222.91,201995.0,220.6778,220.7273,219.6599,220.2924,201995.0
2024-10-11 12:30:00,222.85,223.37,222.84,223.03,145820.0,220.2331,220.747,220.2232,220.411,145820.0
2024-10-11 12:40:00,223.03,223.45,222.78,222.84,143298.0,220.411,220.8261,220.1639,220.2232,143298.0
2024-10-11 12:50:00,222.86,223.36,222.77,223.2,78302.0,220.243,220.7371,220.1541,220.579,78302.0
2024-10-11 13:00:00,223.28,223.47,223.13,223.22,125223.0,220.6581,220.8458,220.5098,220.5988,125223.0
2024-10-11 13:10:00,223.22,223.22,222.31,222.65,150350.0,220.5988,220.5988,219.6995,220.0355,150350.0
2024-10-11 13:20:00,222.62,223.15,222.5,222.98,113522.0,220.0058,220.5296,219.8872,220.3616,113522.0
2024-10-11 13:30:00,222.95,223.11,222.63,223.11,113628.0,220.332,220.4901,220.0157,220.4901,113628.0
2024-10-11 13:40:00,223.14,223.96,223.09,223.8,102907.0,220.5197,221.3301,220.4703,221.172,102907.0
2024-10-11 13:50:00,223.77,224.37,223.7,223.94,121297.0,221.1423,221.7353,221.0731,221.3103,121297.0
2024-10-11 14:00:00,223.92,223.98,223.58,223.58,87685.0,221.2906,221.3499,220.9546,220.9546,87685.0
2024-10-11 14:10:00,223.62,224.25,223.59,224.21,119771.0,220.9941,221.6167,220.9644,221.5772,119771.0
2024-10-11 14:20:00,224.2,224.24,223.64,223.79,105798.0,221.5673,221.6068,221.0138,221.1621,105798.0
2024-10-11 14:30:00,223.83,223.98,223.69,223.92,101027.0,221.2016,221.3499,221.0633,221.2906,101027.0
2024-10-11 14:40:00,223.92,224.1,223.52,223.66,127211.0,221.2906,221.4684,220.8953,221.0336,127211.0
2024-10-11 14:50:00,223.66,223.84,223.33,223.33,103081.0,221.0336,221.2115,220.7075,220.7075,103081.0
2024-10-11 15:00:00,223.37,223.7,223.25,223.49,133225.0,220.747,221.0731,220.6284,220.8656,133225.0
2024-10-11 15:10:00,223.46,223.52,222.51,222.64,244731.0,220.836,220.8953,219.8971,220.0256,244731.0
2024-10-11 15:20:00,222.64,222.69,222.17,222.46,412938.0,220.0256,220.075,219.5611,219.8477,412938.0
2024-10-11 15:30:00,222.4,223.08,222.36,223.01,317069.0,219.7884,220.4604,219.7489,220.3912,317069.0
2024-10-11 15:40:00,223.02,223.2,222.79,223.05,358563.0,220.4011,220.579,220.1738,220.4308,358563.0
2024-10-11 15:50:00,223.06,223.14,222.16,222.25,782686.0,220.4407,220.5197,219.5512,219.6402,782686.0
2024-10-14 09:30:00,223.2,223.7,220.92,221.78,382697.0,220.579,221.0731,218.3258,219.1757,382697.0
2024-10-14 09:40:00,221.82,221.85,220.47,220.9,216836.0,219.2152,219.2449,217.8811,218.306,216836.0
2024-10-14 09:50:00,220.88,221.4,220.12,220.48,249228.0,218.2863,218.8002,217.5352,217.891,249228.0
2024-10-14 10:00:00,220.48,220.92,219.5,219.9,323058.0,217.891,218.3258,216.9225,217.3178,323058.0
2024-10-14 10:10:00,219.94,220.16,219.35,219.54,154458.0,217.3573,217.5747,216.7742,216.962,154458.0
2024-10-14 10:20:00,219.59,219.81,218.88,219.2,270530.0,217.0114,217.2288,216.3097,216.626,270530.0
2024-10-14 10:30:00,219.21,219.85,219.15,219.7,257051.0,216.6359,217.2684,216.5766,217.1201,257051.0
2024-10-14 10:40:00,219.74,220.02,219.1,219.13,222462.0,217.1596,217.4364,216.5272,216.5568,222462.0
2024-10-14 10:50:00,219.18,219.66,218.99,219.66,189920.0,216.6062,217.0806,216.4185,217.0806,189920.0
2024-10-14 11:00:00,219.64,220.09,219.42,220.06,167559.0,217.0608,217.5055,216.8434,217.4759,167559.0
2024-10-14 11:10:00,220.05,220.59,220.03,220.55,152242.0,217.466,217.9997,217.4462,217.9601,152242.0
2024-10-14 11:20:00,220.57,220.97,220.4,220.88,127048.0,217.9799,218.3752,217.8119,218.2863,127048.0
2024-10-14 11:30:00,220.9,221.0,220.34,220.68,87640.0,218.306,218.4048,217.7526,218.0886,87640.0
2024-10-14 11:40:00,220.71,220.85,220.6,220.74,38932.0,218.1183,218.2566,218.0095,218.1479,38932.0
2024-10-14 11:50:00,220.74,221.1,220.71,221.01,42107.0,218.1479,218.5037,218.1183,218.4147,42107.0
2024-10-14 12:00:00,221.03,221.33,220.94,221.0,68515.0,218.4345,218.731,218.3456,218.4048,68515.0
2024-10-14 12:10:00,221.0,221.24,220.9,221.07,42929.0,218.4048,218.642,218.306,218.474,42929.0
2024-10-14 12:20:00,221.03,221.21,220.84,220.86,75359.0,218.4345,218.6124,218.2467,218.2665,75359.0
2024-10-14 12:30:00,220.85,221.57,220.81,221.57,58086.0,218.2566,218.9682,218.2171,218.9682,58086.0
2024-10-14 12:40:00,221.56,221.6,221.0,221.04,85218.0,218.9583,218.9978,218.4048,218.4444,85218.0
2024-10-14 12:50:00,221.05,221.39,221.0,221.27,40989.0,218.4543,218.7903,218.4048,218.6717,40989.0
2024-10-14 13:00:00,221.21,221.31,221.1,221.23,30352.0,218.6124,218.7112,218.5037,218.6321,30352.0
2024-10-14 13:10:00,221.22,221.26,220.82,221.2,45561.0,218.6223,218.6618,218.227,218.6025,45561.0
2024-10-14 13:20:00,221.17,221.17,220.91,221.15,36229.0,218.5729,218.5729,218.3159,218.5531,36229.0
2024-10-14 13:30:00,221.13,221.18,220.8,221.03,66646.0,218.5333,218.5827,218.2072,218.4345,66646.0
2024-10-14 13:40:00,221.03,221.04,220.59,220.68,82190.0,218.4345,218.4444,217.9997,218.0886,82190.0
2024-10-14 13:50:00,220.71,221.02,220.67,220.93,56549.0,218.1183,218.4246,218.0787,218.3357,56549.0
2024-10-14 14:00:00,220.89,221.01,220.7,220.94,41636.0,218.2961,218.4147,218.1084,218.3456,41636.0
2024-10-14 14:10:00,220.97,221.18,220.9,221.18,34441.0,218.3752,218.5827,218.306,218.5827,34441.0
2024-10-14 14:20:00,221.18,221.44,221.16,221.25,59340.0,218.5827,218.8397,218.563,218.6519,59340.0
2024-10-14 14:30:00,221.24,221.45,221.15,221.45,45304.0,218.642,218.8496,218.5531,218.8496,45304.0
2024-10-14 14:40:00,221.47,221.49,221.26,221.33,38257.0,218.8693,218.8891,218.6618,218.731,38257.0
2024-10-14 14:50:00,221.35,221.41,221.1,221.22,53635.0,218.7507,218.81,218.5037,218.6223,53635.0
2024-10-14 15:00:00,221.24,221.27,220.99,221.19,42459.0,218.642,218.6717,218.395,218.5926,42459.0
2024-10-14 15:10:00,221.16,221.27,221.1,221.15,66296.0,218.563,218.6717,218.5037,218.5531,66296.0
2024-10-14 15:20:00,221.15,221.24,221.01,221.14,75459.0,218.5531,218.642,218.4147,218.5432,75459.0
2024-10-14 15:30:00,221.11,221.31,220.99,221.27,127774.0,218.5136,218.7112,218.395,218.6717,127774.0
2024-10-14 15:40:00,221.3,221.53,221.29,221.46,120258.0,218.7013,218.9286,218.6914,218.8594,120258.0
2024-10-14 15:50:00,221.47,221.72,221.22,221.52,482924.0,218.8693,219.1164,218.6223,218.9187,482924.0
2024-10-15 09:30:00,223.66,224.39,222.02,222.06,501488.0,221.0336,221.755,219.4129,219.4524,501488.0
2024-10-15 09:40:00,222.04,223.5,221.94,222.94,204369.0,219.4326,220.8755,219.3338,220.3221,204369.0
2024-10-15 09:50:00,222.94,223.12,222.26,222.76,155358.0,220.3221,220.5,219.6501,220.1442,155358.0
2024-10-15 10:00:00,222.73,223.62,222.43,222.86,195091.0,220.1145,220.9941,219.8181,220.243,195091.0
2024-10-15 10:10:00,222.86,223.61,222.5,223.35,176002.0,220.243,220.9842,219.8872,220.7273,176002.0
2024-10-15 10:20:00,223.38,223.56,222.93,223.26,142041.0,220.7569,220.9348,220.3122,220.6383,142041.0
2024-10-15 10:30:00,223.26,223.92,223.18,223.7,160769.0,220.6383,221.2906,220.5592,221.0731,160769.0
2024-10-15 10:40:00,223.78,224.07,223.48,223.77,108548.0,221.1522,221.4388,220.8557,221.1423,108548.0
2024-10-15 10:50:00,223.76,224.25,223.6,224.0,165718.0,221.1324,221.6167,220.9743,221.3696,165718.0
2024-10-15 11:00:00,224.0,224.65,223.85,224.65,256748.0,221.3696,222.012,221.2214,222.012,256748.0
2024-10-15 11:10:00,224.64,224.82,224.28,224.81,151643.0,222.0021,222.18,221.6463,222.1701,151643.0
2024-10-15 11:20:00,224.8,225.45,224.78,225.02,212256.0,222.1602,222.8026,222.1405,222.3776,212256.0
2024-10-15 11:30:00,225.01,225.17,224.62,224.7,108396.0,222.3678,222.5259,221.9823,222.0614,108396.0
2024-10-15 11:40:00,224.73,224.82,224.02,224.38,84907.0,222.091,222.18,221.3894,221.7452,84907.0
2024-10-15 11:50:00,224.34,224.51,224.23,224.25,54479.0,221.7056,221.8736,221.5969,221.6167,54479.0
2024-10-15 12:00:00,224.28,224.4,224.01,224.21,132340.0,221.6463,221.7649,221.3795,221.5772,132340.0
2024-10-15 12:10:00,224.22,224.3,223.91,224.25,63469.0,221.587,221.6661,221.2807,221.6167,63469.0
2024-10-15 12:20:00,224.23,225.19,224.22,225.08,125484.0,221.5969,222.5456,221.587,222.4369,125484.0
2024-10-15 12:30:00,225.05,225.05,224.59,224.91,112711.0,222.4073,222.4073,221.9527,222.2689,112711.0
2024-10-15 12:40:00,224.95,224.99,224.62,224.76,82881.0,222.3085,222.348,221.9823,222.1207,82881.0
2024-10-15 12:50:00,224.8,225.0,224.49,224.49,52685.0,222.1602,222.3579,221.8539,221.8539,52685.0
2024-10-15 13:00:00,224.51,224.59,223.97,223.97,94182.0,221.8736,221.9527,221.34,221.34,94182.0
2024-10-15 13:10:00,223.98,223.98,223.37,223.49,90286.0,221.3499,221.3499,220.747,220.8656,90286.0
2024-10-15 13:20:00,223.46,223.54,222.9,223.29,72544.0,220.836,220.915,220.2825,220.668,72544.0
2024-10-15 13:30:00,223.28,223.36,223.16,223.25,56002.0,220.6581,220.7371,220.5395,220.6284,56002.0
2024-10-15 13:40:00,223.26,223.57,223.25,223.55,60956.0,220.6383,220.9447,220.6284,220.9249,60956.0
2024-10-15 13:50:00,223.54,223.6,222.75,222.84,68830.0,220.915,220.9743,220.1343,220.2232,68830.0
2024-10-15 14:00:00,222.85,223.36,222.74,223.28,106158.0,220.2331,220.7371,220.1244,220.6581,106158.0
2024-10-15 14:10:00,223.3,223.39,222.94,223.0,48620.0,220.6778,220.7668,220.3221,220.3814,48620.0
2024-10-15 14:20:00,223.02,223.31,222.93,222.98,42620.0,220.4011,220.6877,220.3122,220.3616,42620.0
2024-10-15 14:30:00,222.98,223.22,222.96,223.13,64945.0,220.3616,220.5988,220.3418,220.5098,64945.0
2024-10-15 14:40:00,223.15,223.52,223.09,223.44,50784.0,220.5296,220.8953,220.4703,220.8162,50784.0
2024-10-15 14:50:00,223.43,223.62,223.37,223.62,58746.0,220.8063,220.9941,220.747,220.9941,58746.0
2024-10-15 15:00:00,223.66,223.79,223.24,223.25,76939.0,221.0336,221.1621,220.6185,220.6284,76939.0
2024-10-15 15:10:00,223.26,223.4,222.99,223.16,61447.0,220.6383,220.7767,220.3715,220.5395,61447.0
2024-10-15 15:20:00,223.16,223.29,222.84,222.84,76320.0,220.5395,220.668,220.2232,220.2232,76320.0
2024-10-15 15:30:00,222.85,222.99,222.45,222.64,119586.0,220.2331,220.3715,219.8378,220.0256,119586.0
2024-10-15 15:40:00,222.63,222.74,222.37,222.49,103162.0,220.0157,220.1244,219.7588,219.8774,103162.0
2024-10-15 15:50:00,222.45,222.51,221.82,222.45,476728.0,219.8378,219.8971,219.2152,219.8378,476728.0
2024-10-16 09:30:00,222.33,222.84,221.35,221.81,250956.0,219.7192,220.2232,218.7507,219.2053,250956.0
2024-10-16 09:40:00,221.77,222.9,221.46,222.78,127483.0,219.1658,220.2825,218.8594,220.1639,127483.0
2024-10-16 09:50:00,222.73,223.42,222.67,223.02,155936.0,220.1145,220.7964,220.0552,220.4011,155936.0
2024-10-16 10:00:00,222.96,223.21,222.21,222.25,117003.0,220.3418,220.5889,219.6006,219.6402,117003.0
2024-10-16 10:10:00,222.24,222.27,221.04,221.58,141674.0,219.6303,219.6599,218.4444,218.978,141674.0
2024-10-16 10:20:00,221.59,221.91,221.28,221.57,143425.0,218.9879,219.3042,218.6816,218.9682,143425.0
2024-10-16 10:30:00,221.5,222.39,221.43,221.74,73122.0,218.899,219.7785,218.8298,219.1362,73122.0
2024-10-16 10:40:00,221.74,222.05,221.61,221.86,52993.0,219.1362,219.4425,219.0077,219.2548,52993.0
2024-10-16 10:50:00,221.81,222.09,221.58,222.09,72602.0,219.2053,219.482,218.978,219.482,72602.0
2024-10-16 11:00:00,222.08,222.25,221.36,221.48,82006.0,219.4722,219.6402,218.7606,218.8792,82006.0
2024-10-16 11:10:00,221.49,221.75,221.28,221.33,82468.0,218.8891,219.146,218.6816,218.731,82468.0
2024-10-16 11:20:00,221.38,221.68,221.29,221.59,145277.0,218.7804,219.0769,218.6914,218.9879,145277.0
2024-10-16 11:30:00,221.61,222.08,221.61,221.78,69087.0,219.0077,219.4722,219.0077,219.1757,69087.0
2024-10-16 11:40:00,221.78,222.37,221.67,222.31,52278.0,219.1757,219.7588,219.067,219.6995,52278.0
2024-10-16 11:50:00,222.33,222.77,222.33,222.74,57510.0,219.7192,220.1541,219.7192,220.1244,57510.0
2024-10-16 12:00:00,222.75,223.16,222.7,222.96,72621.0,220.1343,220.5395,220.0849,220.3418,72621.0
2024-10-16 12:10:00,222.99,223.03,222.8,222.89,56715.0,220.3715,220.411,220.1837,220.2727,56715.0
2024-10-16 12:20:00,222.88,222.89,222.5,222.5,41657.0,220.2628,220.2727,219.8872,219.8872,41657.0
2024-10-16 12:30:00,222.5,222.69,222.39,222.65,34770.0,219.8872,220.075,219.7785,220.0355,34770.0
2024-10-16 12:40:00,222.66,222.66,222.36,222.36,37268.0,220.0454,220.0454,219.7489,219.7489,37268.0
2024-10-16 12:50:00,222.36,222.76,222.36,222.58,37343.0,219.7489,220.1442,219.7489,219.9663,37343.0
2024-10-16 13:00:00,222.63,222.86,222.57,222.75,43426.0,220.0157,220.243,219.9564,220.1343,43426.0
2024-10-16 13:10:00,222.82,222.93,222.55,222.56,25229.0,220.2035,220.3122,219.9366,219.9465,25229.0
2024-10-16 13:20:00,222.53,222.83,222.53,222.73,22485.0,219.9169,220.2134,219.9169,220.1145,22485.0
2024-10-16 13:30:00,222.78,223.15,222.77,223.14,30632.0,220.1639,220.5296,220.1541,220.5197,30632.0
2024-10-16 13:40:00,223.14,223.21,222.88,222.88,45394.0,220.5197,220.5889,220.2628,220.2628,45394.0
2024-10-16 13:50:00,222.9,222.96,222.76,222.84,36310.0,220.2825,220.3418,220.1442,220.2232,36310.0
2024-10-16 14:00:00,222.88,223.03,222.75,222.84,32302.0,220.2628,220.411,220.1343,220.2232,32302.0
2024-10-16 14:10:00,222.84,222.95,222.77,222.83,34486.0,220.2232,220.332,220.1541,220.2134,34486.0
2024-10-16 14:20:00,222.81,223.12,222.76,223.07,44017.0,220.1936,220.5,220.1442,220.4505,44017.0
2024-10-16 14:30:00,223.09,223.18,222.82,223.08,55695.0,220.4703,220.5592,220.2035,220.4604,55695.0
2024-10-16 14:40:00,223.05,223.08,222.85,222.86,65478.0,220.4308,220.4604,220.2331,220.243,65478.0
2024-10-16 14:50:00,222.86,223.16,222.86,223.15,45070.0,220.243,220.5395,220.243,220.5296,45070.0
2024-10-16 15:00:00,223.15,223.24,222.75,223.16,74587.0,220.5296,220.6185,220.1343,220.5395,74587.0
2024-10-16 15:10:00,223.18,223.33,223.13,223.22,53714.0,220.5592,220.7075,220.5098,220.5988,53714.0
2024-10-16 15:20:00,223.22,223.27,223.08,223.19,48225.0,220.5988,220.6482,220.4604,220.5691,48225.0
2024-10-16 15:30:00,223.19,223.43,223.14,223.41,72554.0,220.5691,220.8063,220.5197,220.7865,72554.0
2024-10-16 15:40:00,223.4,223.5,223.3,223.41,105264.0,220.7767,220.8755,220.6778,220.7865,105264.0
2024-10-16 15:50:00,223.42,223.68,223.24,223.59,276892.0,220.7964,221.0534,220.6185,220.9644,276892.0
2024-10-17 09:30:00,224.15,224.5,223.31,224.15,287317.0,221.5179,221.8637,220.6877,221.5179,287317.0
2024-10-17 09:40:00,224.16,225.6,224.05,224.62,184610.0,221.5277,222.9508,221.419,221.9823,184610.0
2024-10-17 09:50:00,224.62,225.03,224.29,224.94,116423.0,221.9823,222.3875,221.6562,222.2986,116423.0
2024-10-17 10:00:00,224.99,225.29,224.68,225.29,90095.0,222.348,222.6445,222.0416,222.6445,90095.0
2024-10-17 10:10:00,225.31,225.33,224.61,224.7,99317.0,222.6642,222.684,221.9725,222.0614,99317.0
2024-10-17 10:20:00,224.7,225.01,224.48,224.69,105708.0,222.0614,222.3678,221.844,222.0515,105708.0
2024-10-17 10:30:00,224.71,225.58,224.57,225.49,190325.0,222.0713,222.9311,221.9329,222.8421,190325.0
2024-10-17 10:40:00,225.47,225.8,225.32,225.7,102104.0,222.8224,223.1485,222.6741,223.0497,102104.0
2024-10-17 10:50:00,225.69,225.74,225.22,225.3,81725.0,223.0398,223.0892,222.5753,222.6544,81725.0
2024-10-17 11:00:00,225.33,225.6,225.03,225.55,110473.0,222.684,222.9508,222.3875,222.9014,110473.0
2024-10-17 11:10:00,225.56,225.6,225.21,225.5,104729.0,222.9113,222.9508,222.5654,222.852,104729.0
2024-10-17 11:20:00,225.49,225.76,225.11,225.7,112700.0,222.8421,223.109,222.4666,223.0497,112700.0
2024-10-17 11:30:00,225.69,225.84,225.65,225.71,71313.0,223.0398,223.188,223.0002,223.0595,71313.0
2024-10-17 11:40:00,225.71,225.85,225.46,225.51,56291.0,223.0595,223.1979,222.8125,222.8619,56291.0
2024-10-17 11:50:00,225.5,225.55,225.39,225.45,49177.0,222.852,222.9014,222.7433,222.8026,49177.0
2024-10-17 12:00:00,225.45,225.48,225.27,225.4,54546.0,222.8026,222.8322,222.6247,222.7532,54546.0
2024-10-17 12:10:00,225.4,225.54,225.2,225.44,74220.0,222.7532,222.8915,222.5555,222.7927,74220.0
2024-10-17 12:20:00,225.46,225.55,225.3,225.51,36095.0,222.8125,222.9014,222.6544,222.8619,36095.0
2024-10-17 12:30:00,225.48,225.48,225.01,225.29,47655.0,222.8322,222.8322,222.3678,222.6445,47655.0
2024-10-17 12:40:00,225.28,225.35,224.9,224.96,83610.0,222.6346,222.7038,222.2591,222.3183,83610.0
2024-10-17 12:50:00,224.98,225.07,224.76,225.06,83217.0,222.3381,222.4271,222.1207,222.4172,83217.0
2024-10-17 13:00:00,225.07,225.14,224.59,224.89,61592.0,222.4271,222.4962,221.9527,222.2492,61592.0
2024-10-17 13:10:00,224.91,225.07,224.79,224.8,60591.0,222.2689,222.4271,222.1503,222.1602,60591.0
2024-10-17 13:20:00,224.8,224.84,224.36,224.84,83356.0,222.1602,222.1998,221.7254,222.1998,83356.0
2024-10-17 13:30:00,224.85,224.96,224.7,224.89,31308.0,222.2096,222.3183,222.0614,222.2492,31308.0
2024-10-17 13:40:00,224.91,225.06,224.71,224.78,43465.0,222.2689,222.4172,222.0713,222.1405,43465.0
2024-10-17 13:50:00,224.81,225.0,224.68,224.71,42449.0,222.1701,222.3579,222.0416,222.0713,42449.0
2024-10-17 14:00:00,224.73,224.92,224.41,224.42,56075.0,222.091,222.2788,221.7748,221.7847,56075.0
2024-10-17 14:10:00,224.41,224.81,224.36,224.6,39357.0,221.7748,222.1701,221.7254,221.9626,39357.0
2024-10-17 14:20:00,224.59,224.85,224.58,224.61,42188.0,221.9527,222.2096,221.9428,221.9725,42188.0
2024-10-17 14:30:00,224.63,225.0,224.59,224.9,73316.0,221.9922,222.3579,221.9527,222.2591,73316.0
2024-10-17 14:40:00,224.89,224.91,224.6,224.62,48058.0,222.2492,222.2689,221.9626,221.9823,48058.0
2024-10-17 14:50:00,224.64,224.75,224.52,224.65,45456.0,222.0021,222.1108,221.8835,222.012,45456.0
2024-10-17 15:00:00,224.63,224.7,224.3,224.66,66907.0,221.9922,222.0614,221.6661,222.0219,66907.0
2024-10-17 15:10:00,224.63,224.82,224.56,224.7,47602.0,221.9922,222.18,221.923,222.0614,47602.0
2024-10-17 15:20:00,224.69,224.76,224.38,224.6,84752.0,222.0515,222.1207,221.7452,221.9626,84752.0
2024-10-17 15:30:00,224.65,224.75,224.52,224.58,73110.0,222.012,222.1108,221.8835,221.9428,73110.0
2024-10-17 15:40:00,224.56,224.63,224.18,224.26,80475.0,221.923,221.9922,221.5475,221.6266,80475.0
2024-10-17 15:50:00,224.28,224.76,224.22,224.46,328402.0,221.6463,222.1207,221.587,221.8242,328402.0
2024-10-18 09:30:00,225.0,225.0,223.1,224.2,936228.0,222.3579,222.3579,220.4802,221.5673,936228.0
2024-10-18 09:40:00,224.16,224.28,223.71,223.96,112840.0,221.5277,221.6463,221.083,221.3301,112840.0
2024-10-18 09:50:00,223.91,224.18,223.43,224.17,58958.0,221.2807,221.5475,220.8063,221.5376,58958.0
2024-10-18 10:00:00,224.17,224.65,223.97,224.43,149491.0,221.5376,222.012,221.34,221.7946,149491.0
2024-10-18 10:10:00,224.4,225.0,224.17,224.87,88587.0,221.7649,222.3579,221.5376,222.2294,88587.0
2024-10-18 10:20:00,224.93,224.93,224.58,224.61,105256.0,222.2887,222.2887,221.9428,221.9725,105256.0
2024-10-18 10:30:00,224.69,225.05,224.63,224.78,63023.0,222.0515,222.4073,221.9922,222.1405,63023.0
2024-10-18 10:40:00,224.83,225.0,224.65,224.76,65574.0,222.1899,222.3579,222.012,222.1207,65574.0
2024-10-18 10:50:00,224.85,225.05,224.75,224.81,50539.0,222.2096,222.4073,222.1108,222.1701,50539.0
2024-10-18 11:00:00,224.82,225.1,224.73,225.1,81680.0,222.18,222.4567,222.091,222.4567,81680.0
2024-10-18 11:10:00,225.08,225.38,224.89,225.33,117349.0,222.4369,222.7334,222.2492,222.684,117349.0
2024-10-18 11:20:00,225.33,225.4,225.09,225.36,43462.0,222.684,222.7532,222.4468,222.7137,43462.0
2024-10-18 11:30:00,225.36,225.38,225.09,225.31,67266.0,222.7137,222.7334,222.4468,222.6642,67266.0
2024-10-18 11:40:00,225.32,225.49,225.32,225.47,46989.0,222.6741,222.8421,222.6741,222.8224,46989.0
2024-10-18 11:50:00,225.47,225.69,225.41,225.5,44061.0,222.8224,223.0398,222.7631,222.852,44061.0
2024-10-18 12:00:00,225.5,225.6,225.18,225.4,104096.0,222.852,222.9508,222.5358,222.7532,104096.0
2024-10-18 12:10:00,225.4,225.68,225.34,225.55,46198.0,222.7532,223.0299,222.6939,222.9014,46198.0
2024-10-18 12:20:00,225.55,225.57,225.36,225.44,54590.0,222.9014,222.9212,222.7137,222.7927,54590.0
2024-10-18 12:30:00,225.45,225.51,225.31,225.36,35406.0,222.8026,222.8619,222.6642,222.7137,35406.0
2024-10-18 12:40:00,225.38,225.52,225.17,225.32,40775.0,222.7334,222.8718,222.5259,222.6741,40775.0
2024-10-18 12:50:00,225.31,225.45,225.05,225.09,29843.0,222.6642,222.8026,222.4073,222.4468,29843.0
2024-10-18 13:00:00,225.12,225.34,224.96,225.07,37107.0,222.4765,222.6939,222.3183,222.4271,37107.0
2024-10-18 13:10:00,225.08,225.25,224.91,225.01,39343.0,222.4369,222.6049,222.2689,222.3678,39343.0
2024-10-18 13:20:00,225.01,225.11,224.91,225.02,32474.0,222.3678,222.4666,222.2689,222.3776,32474.0
2024-10-18 13:30:00,225.04,225.35,225.04,225.28,31083.0,222.3974,222.7038,222.3974,222.6346,31083.0
2024-10-18 13:40:00,225.31,225.5,225.22,225.23,40807.0,222.6642,222.852,222.5753,222.5852,40807.0
2024-10-18 13:50:00,225.23,225.47,225.2,225.44,28961.0,222.5852,222.8224,222.5555,222.7927,28961.0
2024-10-18 14:00:00,225.44,225.61,225.19,225.39,95174.0,222.7927,222.9607,222.5456,222.7433,95174.0
2024-10-18 14:10:00,225.41,225.59,225.36,225.55,46137.0,222.7631,222.9409,222.7137,222.9014,46137.0
2024-10-18 14:20:00,225.52,225.63,225.43,225.57,39921.0,222.8718,222.9805,222.7828,222.9212,39921.0
2024-10-18 14:30:00,225.59,225.68,225.35,225.44,40440.0,222.9409,223.0299,222.7038,222.7927,40440.0
2024-10-18 14:40:00,225.46,225.69,225.42,225.65,47129.0,222.8125,223.0398,222.7729,223.0002,47129.0
2024-10-18 14:50:00,225.65,225.92,225.64,225.88,46979.0,223.0002,223.2671,222.9904,223.2275,46979.0
2024-10-18 15:00:00,225.86,225.88,225.61,225.77,53687.0,223.2078,223.2275,222.9607,223.1188,53687.0
2024-10-18 15:10:00,225.78,225.92,225.7,225.71,61270.0,223.1287,223.2671,223.0497,223.0595,61270.0
2024-10-18 15:20:00,225.74,225.75,225.51,225.6,57644.0,223.0892,223.0991,222.8619,222.9508,57644.0
2024-10-18 15:30:00,225.58,225.62,225.48,225.6,65164.0,222.9311,222.9706,222.8322,222.9508,65164.0
2024-10-18 15:40:00,225.59,225.63,225.35,225.46,89926.0,222.9409,222.9805,222.7038,222.8125,89926.0
2024-10-18 15:50:00,225.5,225.66,225.27,225.42,301368.0,222.852,223.0101,222.6247,222.7729,301368.0
2024-10-21 09:30:00,225.22,225.7,223.86,223.99,240894.0,222.5753,223.0497,221.2313,221.3597,240894.0
2024-10-21 09:40:00,224.05,224.46,223.7,224.21,160299.0,221.419,221.8242,221.0731,221.5772,160299.0
2024-10-21 09:50:00,224.21,224.79,224.21,224.39,92163.0,221.5772,222.1503,221.5772,221.755,92163.0
2024-10-21 10:00:00,224.4,224.87,224.23,224.51,57270.0,221.7649,222.2294,221.5969,221.8736,57270.0
2024-10-21 10:10:00,224.54,225.04,224.54,224.87,58125.0,221.9033,222.3974,221.9033,222.2294,58125.0
2024-10-21 10:20:00,224.87,225.0,224.52,224.61,49957.0,222.2294,222.3579,221.8835,221.9725,49957.0
2024-10-21 10:30:00,224.61,224.89,224.22,224.87,61472.0,221.9725,222.2492,221.587,222.2294,61472.0
2024-10-21 10:40:00,224.89,225.02,224.44,224.49,85008.0,222.2492,222.3776,221.8045,221.8539,85008.0
2024-10-21 10:50:00,224.48,224.59,224.33,224.34,53378.0,221.844,221.9527,221.6957,221.7056,53378.0
2024-10-21 11:00:00,224.33,224.34,223.33,223.56,90726.0,221.6957,221.7056,220.7075,220.9348,90726.0
2024-10-21 11:10:00,223.55,223.66,223.22,223.49,73241.0,220.9249,221.0336,220.5988,220.8656,73241.0
2024-10-21 11:20:00,223.51,223.51,223.18,223.31,50027.0,220.8854,220.8854,220.5592,220.6877,50027.0
2024-10-21 11:30:00,223.31,223.4,222.9,223.05,86695.0,220.6877,220.7767,220.2825,220.4308,86695.0
2024-10-21 11:40:00,223.05,223.53,223.0,223.48,69731.0,220.4308,220.9051,220.3814,220.8557,69731.0
2024-10-21 11:50:00,223.53,223.81,223.46,223.64,41520.0,220.9051,221.1819,220.836,221.0138,41520.0
2024-10-21 12:00:00,223.65,223.74,223.34,223.63,36810.0,221.0237,221.1127,220.7174,221.004,36810.0
2024-10-21 12:10:00,223.63,223.72,223.37,223.43,31350.0,221.004,221.0929,220.747,220.8063,31350.0
2024-10-21 12:20:00,223.4,223.61,223.32,223.53,40654.0,220.7767,220.9842,220.6976,220.9051,40654.0
2024-10-21 12:30:00,223.56,223.57,223.2,223.39,52222.0,220.9348,220.9447,220.579,220.7668,52222.0
2024-10-21 12:40:00,223.4,223.5,223.35,223.43,46898.0,220.7767,220.8755,220.7273,220.8063,46898.0
2024-10-21 12:50:00,223.47,223.97,223.47,223.88,41265.0,220.8458,221.34,220.8458,221.251,41265.0
2024-10-21 13:00:00,223.88,224.21,223.8,224.15,28031.0,221.251,221.5772,221.172,221.5179,28031.0
2024-10-21 13:10:00,224.11,224.16,223.9,223.94,36697.0,221.4783,221.5277,221.2708,221.3103,36697.0
2024-10-21 13:20:00,223.94,224.16,223.88,224.01,20590.0,221.3103,221.5277,221.251,221.3795,20590.0
2024-10-21 13:30:00,224.0,224.14,223.92,223.97,36227.0,221.3696,221.508,221.2906,221.34,36227.0
2024-10-21 13:40:00,224.0,224.1,223.7,223.94,53748.0,221.3696,221.4684,221.0731,221.3103,53748.0
2024-10-21 13:50:00,223.94,224.0,223.68,223.7,43768.0,221.3103,221.3696,221.0534,221.0731,43768.0
2024-10-21 14:00:00,223.7,223.82,223.41,223.51,55152.0,221.0731,221.1917,220.7865,220.8854,55152.0
2024-10-21 14:10:00,223.53,223.68,223.47,223.64,37457.0,220.9051,221.0534,220.8458,221.0138,37457.0
2024-10-21 14:20:00,223.64,223.69,223.38,223.59,35649.0,221.0138,221.0633,220.7569,220.9644,35649.0
2024-10-21 14:30:00,223.59,223.59,223.4,223.53,33214.0,220.9644,220.9644,220.7767,220.9051,33214.0
2024-10-21 14:40:00,223.53,223.55,223.4,223.5,28550.0,220.9051,220.9249,220.7767,220.8755,28550.0
2024-10-21 14:50:00,223.49,223.5,223.29,223.31,27416.0,220.8656,220.8755,220.668,220.6877,27416.0
2024-10-21 15:00:00,223.31,223.59,223.28,223.49,50450.0,220.6877,220.9644,220.6581,220.8656,50450.0
2024-10-21 15:10:00,223.48,223.67,223.4,223.43,48493.0,220.8557,221.0435,220.7767,220.8063,48493.0
2024-10-21 15:20:00,223.43,223.59,223.35,223.44,54171.0,220.8063,220.9644,220.7273,220.8162,54171.0
2024-10-21 15:30:00,223.41,223.42,223.09,223.37,65567.0,220.7865,220.7964,220.4703,220.747,65567.0
2024-10-21 15:40:00,223.38,223.42,223.1,223.27,69497.0,220.7569,220.7964,220.4802,220.6482,69497.0
2024-10-21 15:50:00,223.29,223.37,222.95,223.19,444758.0,220.668,220.747,220.332,220.5691,444758.0
2024-10-22 09:30:00,223.02,224.48,223.0,223.26,329291.0,220.4011,221.844,220.3814,220.6383,329291.0
2024-10-22 09:40:00,223.09,223.29,222.46,222.9,96920.0,220.4703,220.668,219.8477,220.2825,96920.0
2024-10-22 09:50:00,222.95,223.2,222.74,222.99,92750.0,220.332,220.579,220.1244,220.3715,92750.0
2024-10-22 10:00:00,222.96,223.08,222.46,222.62,87839.0,220.3418,220.4604,219.8477,220.0058,87839.0
2024-10-22 10:10:00,222.58,222.97,222.3,222.44,82496.0,219.9663,220.3517,219.6896,219.8279,82496.0
2024-10-22 10:20:00,222.44,222.87,222.36,222.51,75791.0,219.8279,220.2529,219.7489,219.8971,75791.0
2024-10-22 10:30:00,222.47,223.38,222.47,223.33,93931.0,219.8576,220.7569,219.8576,220.7075,93931.0
2024-10-22 10:40:00,223.33,223.84,223.26,223.78,187805.0,220.7075,221.2115,220.6383,221.1522,187805.0
2024-10-22 10:50:00,223.81,223.95,223.63,223.67,69537.0,221.1819,221.3202,221.004,221.0435,69537.0
2024-10-22 11:00:00,223.64,224.04,223.54,223.99,141807.0,221.0138,221.4092,220.915,221.3597,141807.0
2024-10-22 11:10:00,224.0,224.86,223.98,224.66,103620.0,221.3696,222.2195,221.3499,222.0219,103620.0
2024-10-22 11:20:00,224.63,224.69,221.1,222.27,902684.0,221.9922,222.0515,218.5037,219.6599,902684.0
2024-10-22 11:30:00,222.2,224.17,222.2,223.86,440367.0,219.5908,221.5376,219.5908,221.2313,440367.0
2024-10-22 11:40:00,223.8,224.87,223.62,224.29,135803.0,221.172,222.2294,220.9941,221.6562,135803.0
2024-10-22 11:50:00,224.32,224.63,224.1,224.39,73526.0,221.6859,221.9922,221.4684,221.755,73526.0
2024-10-22 12:00:00,224.43,224.86,224.3,224.55,82757.0,221.7946,222.2195,221.6661,221.9132,82757.0
2024-10-22 12:10:00,224.55,224.91,224.42,224.74,104821.0,221.9132,222.2689,221.7847,222.1009,104821.0
2024-10-22 12:20:00,224.74,224.95,224.51,224.91,61627.0,222.1009,222.3085,221.8736,222.2689,61627.0
2024-10-22 12:30:00,224.91,225.19,224.85,225.11,86732.0,222.2689,222.5456,222.2096,222.4666,86732.0
2024-10-22 12:40:00,225.21,225.28,225.01,225.09,62350.0,222.5654,222.6346,222.3678,222.4468,62350.0
2024-10-22 12:50:00,225.13,225.26,224.34,224.55,100386.0,222.4864,222.6148,221.7056,221.9132,100386.0
2024-10-22 13:00:00,224.52,224.52,224.03,224.15,80754.0,221.8835,221.8835,221.3993,221.5179,80754.0
2024-10-22 13:10:00,224.13,224.15,223.76,223.84,113422.0,221.4981,221.5179,221.1324,221.2115,113422.0
2024-10-22 13:20:00,223.88,223.97,223.57,223.9,51624.0,221.251,221.34,220.9447,221.2708,51624.0
2024-10-22 13:30:00,223.9,224.03,223.74,223.76,64843.0,221.2708,221.3993,221.1127,221.1324,64843.0
2024-10-22 13:40:00,223.83,224.33,223.79,224.04,72683.0,221.2016,221.6957,221.1621,221.4092,72683.0
2024-10-22 13:50:00,224.06,224.2,223.89,224.19,54956.0,221.4289,221.5673,221.2609,221.5574,54956.0
2024-10-22 14:00:00,224.21,224.41,224.02,224.22,92826.0,221.5772,221.7748,221.3894,221.587,92826.0
2024-10-22 14:10:00,224.21,224.63,224.18,224.61,54168.0,221.5772,221.9922,221.5475,221.9725,54168.0
2024-10-22 14:20:00,224.6,224.69,224.3,224.34,65551.0,221.9626,222.0515,221.6661,221.7056,65551.0
2024-10-22 14:30:00,224.34,224.52,223.91,224.08,53728.0,221.7056,221.8835,221.2807,221.4487,53728.0
2024-10-22 14:40:00,224.11,224.15,223.93,224.1,38371.0,221.4783,221.5179,221.3004,221.4684,38371.0
2024-10-22 14:50:00,224.11,224.12,223.83,223.88,35508.0,221.4783,221.4882,221.2016,221.251,35508.0
2024-10-22 15:00:00,223.84,223.97,223.65,223.87,70374.0,221.2115,221.34,221.0237,221.2411,70374.0
2024-10-22 15:10:00,223.87,223.96,223.63,223.77,62664.0,221.2411,221.3301,221.004,221.1423,62664.0
2024-10-22 15:20:00,223.78,224.09,223.78,223.96,57147.0,221.1522,221.4586,221.1522,221.3301,57147.0
2024-10-22 15:30:00,223.97,224.3,223.91,224.17,79558.0,221.34,221.6661,221.2807,221.5376,79558.0
2024-10-22 15:40:00,224.17,224.39,224.01,224.24,113236.0,221.5376,221.755,221.3795,221.6068,113236.0
2024-10-22 15:50:00,224.21,224.56,224.08,224.15,391049.0,221.5772,221.923,221.4487,221.5179,391049.0
2024-10-23 09:30:00,223.66,224.42,223.31,223.31,200267.0,221.0336,221.7847,220.6877,220.6877,200267.0
2024-10-23 09:40:00,223.34,223.97,223.01,223.76,107209.0,220.7174,221.34,220.3912,221.1324,107209.0
2024-10-23 09:50:00,223.75,224.33,223.71,224.21,85733.0,221.1226,221.6957,221.083,221.5772,85733.0
2024-10-23 10:00:00,224.24,224.8,224.23,224.62,101155.0,221.6068,222.1602,221.5969,221.9823,101155.0
2024-10-23 10:10:00,224.61,224.78,224.44,224.54,72453.0,221.9725,222.1405,221.8045,221.9033,72453.0
2024-10-23 10:20:00,224.53,224.59,224.1,224.22,88970.0,221.8934,221.9527,221.4684,221.587,88970.0
2024-10-23 10:30:00,224.22,224.42,224.12,224.37,44799.0,221.587,221.7847,221.4882,221.7353,44799.0
2024-10-23 10:40:00,224.34,224.47,223.95,223.98,33050.0,221.7056,221.8341,221.3202,221.3499,33050.0
2024-10-23 10:50:00,224.0,224.05,223.62,223.87,37645.0,221.3696,221.419,220.9941,221.2411,37645.0
2024-10-23 11:00:00,223.88,223.91,223.57,223.73,42776.0,221.251,221.2807,220.9447,221.1028,42776.0
2024-10-23 11:10:00,223.73,223.74,223.32,223.44,33008.0,221.1028,221.1127,220.6976,220.8162,33008.0
2024-10-23 11:20:00,223.47,223.72,223.35,223.4,48635.0,220.8458,221.0929,220.7273,220.7767,48635.0
2024-10-23 11:30:00,223.41,223.7,223.28,223.7,35825.0,220.7865,221.0731,220.6581,221.0731,35825.0
2024-10-23 11:40:00,223.68,223.97,223.57,223.77,29209.0,221.0534,221.34,220.9447,221.1423,29209.0
2024-10-23 11:50:00,223.78,224.01,223.66,223.88,28683.0,221.1522,221.3795,221.0336,221.251,28683.0
2024-10-23 12:00:00,223.92,224.16,223.7,223.9,31079.0,221.2906,221.5277,221.0731,221.2708,31079.0
2024-10-23 12:10:00,223.91,223.97,223.7,223.95,17564.0,221.2807,221.34,221.0731,221.3202,17564.0
2024-10-23 12:20:00,223.95,224.03,223.77,223.89,21337.0,221.3202,221.3993,221.1423,221.2609,21337.0
2024-10-23 12:30:00,223.84,224.11,223.72,223.91,37195.0,221.2115,221.4783,221.0929,221.2807,37195.0
2024-10-23 12:40:00,223.94,224.13,223.77,224.08,18135.0,221.3103,221.4981,221.1423,221.4487,18135.0
2024-10-23 12:50:00,224.08,224.1,223.81,223.96,20262.0,221.4487,221.4684,221.1819,221.3301,20262.0
2024-10-23 13:00:00,223.93,224.12,223.66,223.67,24176.0,221.3004,221.4882,221.0336,221.0435,24176.0
2024-10-23 13:10:00,223.72,223.76,223.54,223.63,29569.0,221.0929,221.1324,220.915,221.004,29569.0
2024-10-23 13:20:00,223.64,223.72,223.41,223.64,38917.0,221.0138,221.0929,220.7865,221.0138,38917.0
2024-10-23 13:30:00,223.58,223.59,223.25,223.35,41601.0,220.9546,220.9644,220.6284,220.7273,41601.0
2024-10-23 13:40:00,223.37,223.58,223.15,223.52,63949.0,220.747,220.9546,220.5296,220.8953,63949.0
2024-10-23 13:50:00,223.5,223.57,223.08,223.08,54088.0,220.8755,220.9447,220.4604,220.4604,54088.0
2024-10-23 14:00:00,223.09,223.18,222.76,222.89,54089.0,220.4703,220.5592,220.1442,220.2727,54089.0
2024-10-23 14:10:00,222.88,222.9,222.53,222.6,68458.0,220.2628,220.2825,219.9169,219.9861,68458.0
2024-10-23 14:20:00,222.63,223.25,222.63,223.12,72990.0,220.0157,220.6284,220.0157,220.5,72990.0
2024-10-23 14:30:00,223.12,224.05,223.12,223.88,78505.0,220.5,221.419,220.5,221.251,78505.0
2024-10-23 14:40:00,223.87,224.25,223.82,224.17,92864.0,221.2411,221.6167,221.1917,221.5376,92864.0
2024-10-23 14:50:00,224.16,224.38,224.02,224.31,95315.0,221.5277,221.7452,221.3894,221.676,95315.0
2024-10-23 15:00:00,224.29,224.29,223.96,224.01,86111.0,221.6562,221.6562,221.3301,221.3795,86111.0
2024-10-23 15:10:00,224.02,224.06,223.79,223.98,96650.0,221.3894,221.4289,221.1621,221.3499,96650.0
2024-10-23 15:20:00,223.97,223.99,223.69,223.83,57820.0,221.34,221.3597,221.0633,221.2016,57820.0
2024-10-23 15:30:00,223.82,224.03,223.68,223.7,107399.0,221.1917,221.3993,221.0534,221.0731,107399.0
2024-10-23 15:40:00,223.68,223.8,223.65,223.7,98772.0,221.0534,221.172,221.0237,221.0731,98772.0
2024-10-23 15:50:00,223.72,223.75,223.08,223.45,400088.0,221.0929,221.1226,220.4604,220.8261,400088.0
2024-10-24 09:30:00,221.83,223.77,221.66,223.66,289187.0,219.2251,221.1423,219.0571,221.0336,289187.0
2024-10-24 09:40:00,223.6,223.94,223.12,223.39,75295.0,220.9743,221.3103,220.5,220.7668,75295.0
2024-10-24 09:50:00,223.4,223.41,223.0,223.09,84742.0,220.7767,220.7865,220.3814,220.4703,84742.0
2024-10-24 10:00:00,223.09,223.33,222.51,222.71,89064.0,220.4703,220.7075,219.8971,220.0948,89064.0
2024-10-24 10:10:00,222.7,223.06,222.5,222.89,126242.0,220.0849,220.4407,219.8872,220.2727,126242.0
2024-10-24 10:20:00,222.82,223.63,222.74,223.63,59211.0,220.2035,221.004,220.1244,221.004,59211.0
2024-10-24 10:30:00,223.6,223.86,223.32,223.79,54633.0,220.9743,221.2313,220.6976,221.1621,54633.0
2024-10-24 10:40:00,223.78,223.86,223.2,223.5,59343.0,221.1522,221.2313,220.579,220.8755,59343.0
2024-10-24 10:50:00,223.48,223.62,223.41,223.53,51133.0,220.8557,220.9941,220.7865,220.9051,51133.0
2024-10-24 11:00:00,223.51,223.54,222.92,222.99,63378.0,220.8854,220.915,220.3023,220.3715,63378.0
2024-10-24 11:10:00,223.01,223.27,222.85,223.2,48932.0,220.3912,220.6482,220.2331,220.579,48932.0
2024-10-24 11:20:00,223.18,223.31,222.98,223.12,46999.0,220.5592,220.6877,220.3616,220.5,46999.0
2024-10-24 11:30:00,223.08,223.25,222.98,223.1,34130.0,220.4604,220.6284,220.3616,220.4802,34130.0
2024-10-24 11:40:00,223.12,223.18,222.48,222.48,38200.0,220.5,220.5592,219.8675,219.8675,38200.0
2024-10-24 11:50:00,222.49,222.74,222.33,222.38,43990.0,219.8774,220.1244,219.7192,219.7686,43990.0
2024-10-24 12:00:00,222.37,222.39,221.86,222.04,65998.0,219.7588,219.7785,219.2548,219.4326,65998.0
2024-10-24 12:10:00,222.07,222.13,221.86,222.13,42981.0,219.4623,219.5216,219.2548,219.5216,42981.0
2024-10-24 12:20:00,222.12,222.41,221.99,222.38,43156.0,219.5117,219.7983,219.3832,219.7686,43156.0
2024-10-24 12:30:00,222.36,222.81,222.35,222.59,47395.0,219.7489,220.1936,219.739,219.9762,47395.0
2024-10-24 12:40:00,222.59,222.74,222.44,222.71,27989.0,219.9762,220.1244,219.8279,220.0948,27989.0
2024-10-24 12:50:00,222.7,222.98,222.65,222.98,20669.0,220.0849,220.3616,220.0355,220.3616,20669.0
2024-10-24 13:00:00,222.96,223.23,222.89,223.22,29254.0,220.3418,220.6087,220.2727,220.5988,29254.0
2024-10-24 13:10:00,223.22,223.56,223.22,223.48,49532.0,220.5988,220.9348,220.5988,220.8557,49532.0
2024-10-24 13:20:00,223.5,223.73,223.44,223.73,47526.0,220.8755,221.1028,220.8162,221.1028,47526.0
2024-10-24 13:30:00,223.7,223.98,223.57,223.86,51567.0,221.0731,221.3499,220.9447,221.2313,51567.0
2024-10-24 13:40:00,223.89,224.19,223.59,223.64,53082.0,221.2609,221.5574,220.9644,221.0138,53082.0
2024-10-24 13:50:00,223.64,223.71,223.42,223.5,27889.0,221.0138,221.083,220.7964,220.8755,27889.0
2024-10-24 14:00:00,223.5,223.78,223.35,223.78,72133.0,220.8755,221.1522,220.7273,221.1522,72133.0
2024-10-24 14:10:00,223.78,224.1,223.72,223.98,47428.0,221.1522,221.4684,221.0929,221.3499,47428.0
2024-10-24 14:20:00,223.99,224.1,223.83,223.9,51040.0,221.3597,221.4684,221.2016,221.2708,51040.0
2024-10-24 14:30:00,223.92,223.92,223.72,223.78,50842.0,221.2906,221.2906,221.0929,221.1522,50842.0
2024-10-24 14:40:00,223.77,223.92,223.63,223.63,38312.0,221.1423,221.2906,221.004,221.004,38312.0
2024-10-24 14:50:00,223.6,223.71,223.46,223.62,34697.0,220.9743,221.083,220.836,220.9941,34697.0
2024-10-24 15:00:00,223.62,223.96,223.53,223.9,41375.0,220.9941,221.3301,220.9051,221.2708,41375.0
2024-10-24 15:10:00,223.93,224.22,223.93,224.17,48110.0,221.3004,221.587,221.3004,221.5376,48110.0
2024-10-24 15:20:00,224.16,224.42,224.07,224.33,64967.0,221.5277,221.7847,221.4388,221.6957,64967.0
2024-10-24 15:30:00,224.33,224.41,224.16,224.25,92743.0,221.6957,221.7748,221.5277,221.6167,92743.0
2024-10-24 15:40:00,224.25,224.43,224.16,224.35,119276.0,221.6167,221.7946,221.5277,221.7155,119276.0
2024-10-24 15:50:00,224.39,225.06,224.35,224.98,455022.0,221.755,222.4172,221.7155,222.3381,455022.0
2024-10-25 09:30:00,225.0,225.62,223.82,223.88,233830.0,222.3579,222.9706,221.1917,221.251,233830.0
2024-10-25 09:40:00,223.96,224.7,223.82,224.39,73955.0,221.3301,222.0614,221.1917,221.755,73955.0
2024-10-25 09:50:00,224.52,224.79,224.17,224.69,85647.0,221.8835,222.1503,221.5376,222.0515,85647.0
2024-10-25 10:00:00,224.6,224.74,224.16,224.36,87895.0,221.9626,222.1009,221.5277,221.7254,87895.0
2024-10-25 10:10:00,224.36,224.92,224.07,224.7,86520.0,221.7254,222.2788,221.4388,222.0614,86520.0
2024-10-25 10:20:00,224.69,224.76,224.4,224.65,59526.0,222.0515,222.1207,221.7649,222.012,59526.0
2024-10-25 10:30:00,224.61,224.73,224.19,224.37,46751.0,221.9725,222.091,221.5574,221.7353,46751.0
2024-10-25 10:40:00,224.31,224.37,223.54,223.68,59206.0,221.676,221.7353,220.915,221.0534,59206.0
2024-10-25 10:50:00,223.66,223.96,223.52,223.53,55146.0,221.0336,221.3301,220.8953,220.9051,55146.0
2024-10-25 11:00:00,223.54,223.83,223.29,223.43,53608.0,220.915,221.2016,220.668,220.8063,53608.0
2024-10-25 11:10:00,223.44,223.53,222.74,222.79,69848.0,220.8162,220.9051,220.1244,220.1738,69848.0
2024-10-25 11:20:00,222.76,222.83,222.29,222.55,86046.0,220.1442,220.2134,219.6797,219.9366,86046.0
2024-10-25 11:30:00,222.55,222.59,222.15,222.19,106404.0,219.9366,219.9762,219.5413,219.5809,106404.0
2024-10-25 11:40:00,222.21,222.51,222.03,222.47,53754.0,219.6006,219.8971,219.4228,219.8576,53754.0
2024-10-25 11:50:00,222.46,222.6,222.18,222.58,69794.0,219.8477,219.9861,219.571,219.9663,69794.0
2024-10-25 12:00:00,222.58,222.58,222.12,222.31,32762.0,219.9663,219.9663,219.5117,219.6995,32762.0
2024-10-25 12:10:00,222.32,222.96,222.3,222.9,101378.0,219.7093,220.3418,219.6896,220.2825,101378.0
2024-10-25 12:20:00,222.9,222.92,222.45,222.53,79679.0,220.2825,220.3023,219.8378,219.9169,79679.0
2024-10-25 12:30:00,222.45,222.66,222.29,222.31,71125.0,219.8378,220.0454,219.6797,219.6995,71125.0
2024-10-25 12:40:00,222.29,222.58,222.29,222.44,33800.0,219.6797,219.9663,219.6797,219.8279,33800.0
2024-10-25 12:50:00,222.44,222.57,222.31,222.41,30033.0,219.8279,219.9564,219.6995,219.7983,30033.0
2024-10-25 13:00:00,222.4,222.49,222.27,222.42,35478.0,219.7884,219.8774,219.6599,219.8082,35478.0
2024-10-25 13:10:00,222.44,222.46,221.95,221.95,66668.0,219.8279,219.8477,219.3437,219.3437,66668.0
2024-10-25 13:20:00,221.96,222.13,221.75,221.96,52464.0,219.3536,219.5216,219.146,219.3536,52464.0
2024-10-25 13:30:00,221.96,221.96,221.27,221.27,73481.0,219.3536,219.3536,218.6717,218.6717,73481.0
2024-10-25 13:40:00,221.27,221.51,220.87,221.5,87770.0,218.6717,218.9089,218.2764,218.899,87770.0
2024-10-25 13:50:00,221.49,221.76,221.36,221.65,55806.0,218.8891,219.1559,218.7606,219.0472,55806.0
2024-10-25 14:00:00,221.71,221.78,221.22,221.37,48868.0,219.1065,219.1757,218.6223,218.7705,48868.0
2024-10-25 14:10:00,221.33,221.64,221.19,221.63,55725.0,218.731,219.0373,218.5926,219.0275,55725.0
2024-10-25 14:20:00,221.65,222.14,221.61,222.03,63903.0,219.0472,219.5315,219.0077,219.4228,63903.0
2024-10-25 14:30:00,222.03,222.07,221.85,222.07,46371.0,219.4228,219.4623,219.2449,219.4623,46371.0
2024-10-25 14:40:00,222.07,222.22,222.0,222.13,54196.0,219.4623,219.6105,219.3931,219.5216,54196.0
2024-10-25 14:50:00,222.1,222.25,222.07,222.2,38808.0,219.4919,219.6402,219.4623,219.5908,38808.0
2024-10-25 15:00:00,222.19,222.46,222.12,222.25,49755.0,219.5809,219.8477,219.5117,219.6402,49755.0
2024-10-25 15:10:00,222.24,222.36,221.93,222.22,47376.0,219.6303,219.7489,219.3239,219.6105,47376.0
2024-10-25 15:20:00,222.22,222.39,222.08,222.28,51295.0,219.6105,219.7785,219.4722,219.6698,51295.0
2024-10-25 15:30:00,222.28,222.32,221.9,222.12,64789.0,219.6698,219.7093,219.2943,219.5117,64789.0
2024-10-25 15:40:00,222.14,222.24,221.92,222.02,108858.0,219.5315,219.6303,219.314,219.4129,108858.0
2024-10-25 15:50:00,222.02,222.4,221.95,222.32,399805.0,219.4129,219.7884,219.3437,219.7093,399805.0
2024-10-28 09:30:00,223.35,224.11,222.95,223.32,208898.0,220.7273,221.4783,220.332,220.6976,208898.0
2024-10-28 09:40:00,223.36,224.11,223.3,224.08,94807.0,220.7371,221.4783,220.6778,221.4487,94807.0
2024-10-28 09:50:00,224.08,224.48,223.94,223.97,86037.0,221.4487,221.844,221.3103,221.34,86037.0
2024-10-28 10:00:00,224.05,224.12,223.73,223.84,60600.0,221.419,221.4882,221.1028,221.2115,60600.0
2024-10-28 10:10:00,223.89,224.16,223.86,223.92,53474.0,221.2609,221.5277,221.2313,221.2906,53474.0
2024-10-28 10:20:00,223.95,224.68,223.91,224.58,108263.0,221.3202,222.0416,221.2807,221.9428,108263.0
2024-10-28 10:30:00,224.58,224.75,223.83,223.84,74334.0,221.9428,222.1108,221.2016,221.2115,74334.0
2024-10-28 10:40:00,223.87,224.44,223.82,224.35,57351.0,221.2411,221.8045,221.1917,221.7155,57351.0
2024-10-28 10:50:00,224.31,224.56,224.21,224.37,52729.0,221.676,221.923,221.5772,221.7353,52729.0
2024-10-28 11:00:00,224.29,224.5,224.06,224.28,47135.0,221.6562,221.8637,221.4289,221.6463,47135.0
2024-10-28 11:10:00,224.28,224.88,224.28,224.53,71062.0,221.6463,222.2393,221.6463,221.8934,71062.0
2024-10-28 11:20:00,224.5,224.81,224.44,224.74,62350.0,221.8637,222.1701,221.8045,222.1009,62350.0
2024-10-28 11:30:00,224.78,224.96,224.5,224.58,67264.0,222.1405,222.3183,221.8637,221.9428,67264.0
2024-10-28 11:40:00,224.55,224.6,224.31,224.43,75250.0,221.9132,221.9626,221.676,221.7946,75250.0
2024-10-28 11:50:00,224.46,224.54,224.06,224.23,54468.0,221.8242,221.9033,221.4289,221.5969,54468.0
2024-10-28 12:00:00,224.23,224.3,224.0,224.28,44226.0,221.5969,221.6661,221.3696,221.6463,44226.0
2024-10-28 12:10:00,224.31,224.59,224.22,224.44,47200.0,221.676,221.9527,221.587,221.8045,47200.0
2024-10-28 12:20:00,224.43,224.64,224.4,224.61,49291.0,221.7946,222.0021,221.7649,221.9725,49291.0
2024-10-28 12:30:00,224.58,224.75,224.32,224.51,53353.0,221.9428,222.1108,221.6859,221.8736,53353.0
2024-10-28 12:40:00,224.51,224.53,224.17,224.35,51726.0,221.8736,221.8934,221.5376,221.7155,51726.0
2024-10-28 12:50:00,224.39,224.42,224.17,224.22,30421.0,221.755,221.7847,221.5376,221.587,30421.0
2024-10-28 13:00:00,224.2,224.33,224.0,224.15,42523.0,221.5673,221.6957,221.3696,221.5179,42523.0
2024-10-28 13:10:00,224.17,224.28,224.03,224.26,46967.0,221.5376,221.6463,221.3993,221.6266,46967.0
2024-10-28 13:20:00,224.3,224.48,224.26,224.45,47229.0,221.6661,221.844,221.6266,221.8143,47229.0
2024-10-28 13:30:00,224.46,224.68,224.44,224.49,53130.0,221.8242,222.0416,221.8045,221.8539,53130.0
2024-10-28 13:40:00,224.51,224.74,224.46,224.56,27272.0,221.8736,222.1009,221.8242,221.923,27272.0
2024-10-28 13:50:00,224.55,224.58,224.4,224.49,33966.0,221.9132,221.9428,221.7649,221.8539,33966.0
2024-10-28 14:00:00,224.47,224.55,224.29,224.53,39333.0,221.8341,221.9132,221.6562,221.8934,39333.0
2024-10-28 14:10:00,224.5,224.94,224.5,224.94,50558.0,221.8637,222.2986,221.8637,222.2986,50558.0
2024-10-28 14:20:00,224.93,224.96,224.73,224.86,60520.0,222.2887,222.3183,222.091,222.2195,60520.0
2024-10-28 14:30:00,224.86,224.97,224.77,224.9,38651.0,222.2195,222.3282,222.1306,222.2591,38651.0
2024-10-28 14:40:00,224.92,225.07,224.72,225.06,92255.0,222.2788,222.4271,222.0812,222.4172,92255.0
2024-10-28 14:50:00,225.07,225.24,224.82,224.82,62276.0,222.4271,222.5951,222.18,222.18,62276.0
2024-10-28 15:00:00,224.73,225.08,224.71,224.84,45764.0,222.091,222.4369,222.0713,222.1998,45764.0
2024-10-28 15:10:00,224.83,224.88,224.72,224.86,57138.0,222.1899,222.2393,222.0812,222.2195,57138.0
2024-10-28 15:20:00,224.84,225.2,224.84,225.09,64657.0,222.1998,222.5555,222.1998,222.4468,64657.0
2024-10-28 15:30:00,225.12,225.33,225.06,225.18,75235.0,222.4765,222.684,222.4172,222.5358,75235.0
2024-10-28 15:40:00,225.19,225.62,225.19,225.5,138807.0,222.5456,222.9706,222.5456,222.852,138807.0
2024-10-28 15:50:00,225.47,225.64,225.26,225.57,351067.0,222.8224,222.9904,222.6148,222.9212,351067.0
2024-10-29 09:30:00,225.21,226.75,224.79,224.86,382741.0,222.5654,224.0873,222.1503,222.2195,382741.0
2024-10-29 09:40:00,224.86,225.37,224.61,225.03,105330.0,222.2195,222.7235,221.9725,222.3875,105330.0
2024-10-29 09:50:00,225.06,225.54,224.76,225.15,80603.0,222.4172,222.8915,222.1207,222.5061,80603.0
2024-10-29 10:00:00,225.1,225.29,224.39,224.44,99492.0,222.4567,222.6445,221.755,221.8045,99492.0
2024-10-29 10:10:00,224.48,224.98,224.42,224.8,115572.0,221.844,222.3381,221.7847,222.1602,115572.0
2024-10-29 10:20:00,224.72,225.08,224.16,224.24,114171.0,222.0812,222.4369,221.5277,221.6068,114171.0
2024-10-29 10:30:00,224.24,224.24,223.72,224.14,138033.0,221.6068,221.6068,221.0929,221.508,138033.0
2024-10-29 10:40:00,224.13,224.29,223.62,223.94,112823.0,221.4981,221.6562,220.9941,221.3103,112823.0
2024-10-29 10:50:00,223.94,224.0,223.51,223.54,83411.0,221.3103,221.3696,220.8854,220.915,83411.0
2024-10-29 11:00:00,223.54,223.85,223.29,223.34,85943.0,220.915,221.2214,220.668,220.7174,85943.0
2024-10-29 11:10:00,223.34,223.87,223.31,223.61,68443.0,220.7174,221.2411,220.6877,220.9842,68443.0
2024-10-29 11:20:00,223.6,223.78,223.5,223.6,86023.0,220.9743,221.1522,220.8755,220.9743,86023.0
2024-10-29 11:30:00,223.63,224.15,223.59,224.12,58039.0,221.004,221.5179,220.9644,221.4882,58039.0
2024-10-29 11:40:00,224.12,224.31,223.9,223.93,47133.0,221.4882,221.676,221.2708,221.3004,47133.0
2024-10-29 11:50:00,223.93,224.08,223.74,224.05,53426.0,221.3004,221.4487,221.1127,221.419,53426.0
2024-10-29 12:00:00,224.05,224.28,223.86,223.94,49240.0,221.419,221.6463,221.2313,221.3103,49240.0
2024-10-29 12:10:00,223.94,224.05,223.8,223.89,26940.0,221.3103,221.419,221.172,221.2609,26940.0
2024-10-29 12:20:00,223.9,223.95,223.74,223.83,25829.0,221.2708,221.3202,221.1127,221.2016,25829.0
2024-10-29 12:30:00,223.83,223.87,223.66,223.73,41730.0,221.2016,221.2411,221.0336,221.1028,41730.0
2024-10-29 12:40:00,223.75,223.8,223.5,223.74,50765.0,221.1226,221.172,220.8755,221.1127,50765.0
2024-10-29 12:50:00,223.71,223.87,223.66,223.87,43266.0,221.083,221.2411,221.0336,221.2411,43266.0
2024-10-29 13:00:00,223.89,224.16,223.65,223.68,42823.0,221.2609,221.5277,221.0237,221.0534,42823.0
2024-10-29 13:10:00,223.63,223.81,223.49,223.64,56045.0,221.004,221.1819,220.8656,221.0138,56045.0
2024-10-29 13:20:00,223.64,223.66,223.43,223.47,54361.0,221.0138,221.0336,220.8063,220.8458,54361.0
2024-10-29 13:30:00,223.51,223.51,223.0,223.17,67378.0,220.8854,220.8854,220.3814,220.5494,67378.0
2024-10-29 13:40:00,223.21,223.42,223.03,223.41,42653.0,220.5889,220.7964,220.411,220.7865,42653.0
2024-10-29 13:50:00,223.42,223.64,223.29,223.58,46662.0,220.7964,221.0138,220.668,220.9546,46662.0
2024-10-29 14:00:00,223.58,223.8,223.47,223.69,43358.0,220.9546,221.172,220.8458,221.0633,43358.0
2024-10-29 14:10:00,223.68,223.71,223.25,223.29,40818.0,221.0534,221.083,220.6284,220.668,40818.0
2024-10-29 14:20:00,223.32,223.38,223.2,223.28,40175.0,220.6976,220.7569,220.579,220.6581,40175.0
2024-10-29 14:30:00,223.25,223.44,223.23,223.34,41255.0,220.6284,220.8162,220.6087,220.7174,41255.0
2024-10-29 14:40:00,223.38,223.75,223.38,223.62,39933.0,220.7569,221.1226,220.7569,220.9941,39933.0
2024-10-29 14:50:00,223.61,223.64,223.45,223.55,56545.0,220.9842,221.0138,220.8261,220.9249,56545.0
2024-10-29 15:00:00,223.54,223.6,223.16,223.3,57197.0,220.915,220.9743,220.5395,220.6778,57197.0
2024-10-29 15:10:00,223.3,223.44,223.17,223.26,64401.0,220.6778,220.8162,220.5494,220.6383,64401.0
2024-10-29 15:20:00,223.26,223.37,223.16,223.36,62536.0,220.6383,220.747,220.5395,220.7371,62536.0
2024-10-29 15:30:00,223.34,223.34,223.12,223.28,74110.0,220.7174,220.7174,220.5,220.6581,74110.0
2024-10-29 15:40:00,223.27,223.27,222.93,222.98,114061.0,220.6482,220.6482,220.3122,220.3616,114061.0
2024-10-29 15:50:00,222.9,223.1,222.81,222.94,539889.0,220.2825,220.4802,220.1936,220.3221,539889.0
2024-10-30 09:30:00,222.54,223.71,221.58,223.58,221358.0,219.9268,221.083,218.978,220.9546,221358.0
2024-10-30 09:40:00,223.6,224.39,223.36,224.23,153267.0,220.9743,221.755,220.7371,221.5969,153267.0
2024-10-30 09:50:00,224.21,224.94,224.15,224.77,141671.0,221.5772,222.2986,221.5179,222.1306,141671.0
2024-10-30 10:00:00,224.79,225.26,224.62,225.15,124754.0,222.1503,222.6148,221.9823,222.5061,124754.0
2024-10-30 10:10:00,225.17,225.37,224.92,224.92,144853.0,222.5259,222.7235,222.2788,222.2788,144853.0
2024-10-30 10:20:00,224.94,225.1,224.55,224.65,95348.0,222.2986,222.4567,221.9132,222.012,95348.0
2024-10-30 10:30:00,224.6,224.89,224.45,224.66,85838.0,221.9626,222.2492,221.8143,222.0219,85838.0
2024-10-30 10:40:00,224.69,225.12,224.54,225.07,81123.0,222.0515,222.4765,221.9033,222.4271,81123.0
2024-10-30 10:50:00,225.09,225.37,224.95,225.31,112396.0,222.4468,222.7235,222.3085,222.6642,112396.0
2024-10-30 11:00:00,225.31,225.95,225.31,225.92,108735.0,222.6642,223.2967,222.6642,223.2671,108735.0
2024-10-30 11:10:00,225.91,226.25,225.73,226.1,133255.0,223.2572,223.5932,223.0793,223.445,133255.0
2024-10-30 11:20:00,226.12,226.13,225.68,225.84,84392.0,223.4647,223.4746,223.0299,223.188,84392.0
2024-10-30 11:30:00,225.84,226.23,225.84,226.15,86597.0,223.188,223.5734,223.188,223.4944,86597.0
2024-10-30 11:40:00,226.16,226.31,225.72,225.86,65720.0,223.5043,223.6525,223.0694,223.2078,65720.0
2024-10-30 11:50:00,225.87,225.96,225.56,225.64,56358.0,223.2177,223.3066,222.9113,222.9904,56358.0
2024-10-30 12:00:00,225.58,225.65,225.32,225.44,70149.0,222.9311,223.0002,222.6741,222.7927,70149.0
2024-10-30 12:10:00,225.46,225.53,225.16,225.37,61655.0,222.8125,222.8817,222.516,222.7235,61655.0
2024-10-30 12:20:00,225.37,225.62,225.26,225.54,65896.0,222.7235,222.9706,222.6148,222.8915,65896.0
2024-10-30 12:30:00,225.49,225.51,225.1,225.37,58487.0,222.8421,222.8619,222.4567,222.7235,58487.0
2024-10-30 12:40:00,225.39,225.75,225.39,225.68,62900.0,222.7433,223.0991,222.7433,223.0299,62900.0
2024-10-30 12:50:00,225.66,225.71,225.13,225.14,59477.0,223.0101,223.0595,222.4864,222.4962,59477.0
2024-10-30 13:00:00,225.13,225.39,225.0,225.0,59855.0,222.4864,222.7433,222.3579,222.3579,59855.0
2024-10-30 13:10:00,225.0,225.28,224.97,225.18,49073.0,222.3579,222.6346,222.3282,222.5358,49073.0
2024-10-30 13:20:00,225.16,225.41,225.05,225.07,39001.0,222.516,222.7631,222.4073,222.4271,39001.0
2024-10-30 13:30:00,225.06,225.08,224.74,224.89,59310.0,222.4172,222.4369,222.1009,222.2492,59310.0
2024-10-30 13:40:00,224.89,225.07,224.82,224.87,32864.0,222.2492,222.4271,222.18,222.2294,32864.0
2024-10-30 13:50:00,224.89,225.44,224.71,225.02,123883.0,222.2492,222.7927,222.0713,222.3776,123883.0
2024-10-30 14:00:00,225.0,225.36,224.99,225.16,46674.0,222.3579,222.7137,222.348,222.516,46674.0
2024-10-30 14:10:00,225.14,225.17,225.02,225.07,30810.0,222.4962,222.5259,222.3776,222.4271,30810.0
2024-10-30 14:20:00,225.07,225.26,224.9,224.9,65030.0,222.4271,222.6148,222.2591,222.2591,65030.0
2024-10-30 14:30:00,224.89,224.99,224.72,224.74,46964.0,222.2492,222.348,222.0812,222.1009,46964.0
2024-10-30 14:40:00,224.74,224.75,224.56,224.72,46727.0,222.1009,222.1108,221.923,222.0812,46727.0
2024-10-30 14:50:00,224.73,224.93,224.67,224.79,32589.0,222.091,222.2887,222.0318,222.1503,32589.0
2024-10-30 15:00:00,224.77,224.89,224.47,224.68,48738.0,222.1306,222.2492,221.8341,222.0416,48738.0
2024-10-30 15:10:00,224.68,224.72,224.38,224.55,46106.0,222.0416,222.0812,221.7452,221.9132,46106.0
2024-10-30 15:20:00,224.55,224.72,224.53,224.57,47022.0,221.9132,222.0812,221.8934,221.9329,47022.0
2024-10-30 15:30:00,224.57,224.76,224.32,224.59,72203.0,221.9329,222.1207,221.6859,221.9527,72203.0
2024-10-30 15:40:00,224.6,224.63,224.35,224.4,70946.0,221.9626,221.9922,221.7155,221.7649,70946.0
2024-10-30 15:50:00,224.39,224.9,224.39,224.59,468269.0,221.755,222.2591,221.755,221.9527,468269.0
2024-10-31 09:30:00,224.7,225.69,223.51,224.21,290242.0,222.0614,223.0398,220.8854,221.5772,290242.0
2024-10-31 09:40:00,224.13,225.12,223.85,224.28,141476.0,221.4981,222.4765,221.2214,221.6463,141476.0
2024-10-31 09:50:00,224.21,224.99,224.2,224.98,168910.0,221.5772,222.348,221.5673,222.3381,168910.0
2024-10-31 10:00:00,224.98,225.35,224.47,224.89,147100.0,222.3381,222.7038,221.8341,222.2492,147100.0
2024-10-31 10:10:00,224.93,225.07,224.36,224.81,170384.0,222.2887,222.4271,221.7254,222.1701,170384.0
2024-10-31 10:20:00,224.81,224.9,223.27,223.28,140368.0,222.1701,222.2591,220.6482,220.6581,140368.0
2024-10-31 10:30:00,223.24,223.71,223.02,223.32,141916.0,220.6185,221.083,220.4011,220.6976,141916.0
2024-10-31 10:40:00,223.31,223.5,223.08,223.3,83092.0,220.6877,220.8755,220.4604,220.6778,83092.0
2024-10-31 10:50:00,223.33,223.47,222.58,222.62,146092.0,220.7075,220.8458,219.9663,220.0058,146092.0
2024-10-31 11:00:00,222.62,222.88,222.29,222.42,107226.0,220.0058,220.2628,219.6797,219.8082,107226.0
2024-10-31 11:10:00,222.41,222.81,222.2,222.59,87983.0,219.7983,220.1936,219.5908,219.9762,87983.0
2024-10-31 11:20:00,222.53,222.81,222.16,222.28,78539.0,219.9169,220.1936,219.5512,219.6698,78539.0
2024-10-31 11:30:00,222.3,222.64,222.1,222.42,69027.0,219.6896,220.0256,219.4919,219.8082,69027.0
2024-10-31 11:40:00,222.45,223.07,222.32,222.84,49987.0,219.8378,220.4505,219.7093,220.2232,49987.0
2024-10-31 11:50:00,222.82,222.9,222.37,222.73,59404.0,220.2035,220.2825,219.7588,220.1145,59404.0
2024-10-31 12:00:00,222.77,223.08,222.48,223.06,60339.0,220.1541,220.4604,219.8675,220.4407,60339.0
2024-10-31 12:10:00,223.05,223.4,223.03,223.37,55136.0,220.4308,220.7767,220.411,220.747,55136.0
2024-10-31 12:20:00,223.34,223.5,223.24,223.37,51854.0,220.7174,220.8755,220.6185,220.747,51854.0
2024-10-31 12:30:00,223.37,223.72,223.25,223.39,69393.0,220.747,221.0929,220.6284,220.7668,69393.0
2024-10-31 12:40:00,223.42,223.63,223.38,223.38,39565.0,220.7964,221.004,220.7569,220.7569,39565.0
2024-10-31 12:50:00,223.39,223.4,223.19,223.29,36533.0,220.7668,220.7767,220.5691,220.668,36533.0
2024-10-31 13:00:00,223.29,223.57,223.28,223.56,41875.0,220.668,220.9447,220.6581,220.9348,41875.0
2024-10-31 13:10:00,223.53,223.53,223.28,223.39,47230.0,220.9051,220.9051,220.6581,220.7668,47230.0
2024-10-31 13:20:00,223.41,223.45,223.24,223.24,41085.0,220.7865,220.8261,220.6185,220.6185,41085.0
2024-10-31 13:30:00,223.27,223.27,222.81,222.92,46111.0,220.6482,220.6482,220.1936,220.3023,46111.0
2024-10-31 13:40:00,222.94,222.97,222.6,222.85,51172.0,220.3221,220.3517,219.9861,220.2331,51172.0
2024-10-31 13:50:00,222.85,222.9,222.58,222.72,41457.0,220.2331,220.2825,219.9663,220.1047,41457.0
2024-10-31 14:00:00,222.73,222.82,222.44,222.44,43802.0,220.1145,220.2035,219.8279,219.8279,43802.0
2024-10-31 14:10:00,222.42,222.87,222.42,222.75,42778.0,219.8082,220.2529,219.8082,220.1343,42778.0
2024-10-31 14:20:00,222.77,223.09,222.76,223.03,35944.0,220.1541,220.4703,220.1442,220.411,35944.0
2024-10-31 14:30:00,223.02,223.11,222.52,222.7,46743.0,220.4011,220.4901,219.907,220.0849,46743.0
2024-10-31 14:40:00,222.67,222.95,222.64,222.82,31351.0,220.0552,220.332,220.0256,220.2035,31351.0
2024-10-31 14:50:00,222.83,223.12,222.73,223.04,52602.0,220.2134,220.5,220.1145,220.4209,52602.0
2024-10-31 15:00:00,223.04,223.16,222.86,223.07,68138.0,220.4209,220.5395,220.243,220.4505,68138.0
2024-10-31 15:10:00,223.1,223.1,222.71,222.97,67695.0,220.4802,220.4802,220.0948,220.3517,67695.0
2024-10-31 15:20:00,222.99,223.11,222.85,222.92,64012.0,220.3715,220.4901,220.2331,220.3023,64012.0
2024-10-31 15:30:00,222.93,222.97,222.54,222.59,83684.0,220.3122,220.3517,219.9268,219.9762,83684.0
2024-10-31 15:40:00,222.57,222.83,222.5,222.71,99587.0,219.9564,220.2134,219.8872,220.0948,99587.0
2024-10-31 15:50:00,222.64,222.97,221.82,221.89,377042.0,220.0256,220.3517,219.2152,219.2844,377042.0
2024-11-01 09:30:00,223.56,224.03,222.78,223.89,264355.0,220.9348,221.3993,220.1639,221.2609,264355.0
2024-11-01 09:40:00,223.75,224.26,223.48,224.26,131935.0,221.1226,221.6266,220.8557,221.6266,131935.0
2024-11-01 09:50:00,224.26,224.5,223.94,224.08,138425.0,221.6266,221.8637,221.3103,221.4487,138425.0
2024-11-01 10:00:00,224.12,224.76,223.83,224.76,112357.0,221.4882,222.1207,221.2016,222.1207,112357.0
2024-11-01 10:10:00,224.77,225.03,224.64,225.01,118391.0,222.1306,222.3875,222.0021,222.3678,118391.0
2024-11-01 10:20:00,225.02,225.55,224.97,225.55,99182.0,222.3776,222.9014,222.3282,222.9014,99182.0
2024-11-01 10:30:00,225.54,225.55,225.08,225.43,89276.0,222.8915,222.9014,222.4369,222.7828,89276.0
2024-11-01 10:40:00,225.44,225.53,224.91,225.27,138743.0,222.7927,222.8817,222.2689,222.6247,138743.0
2024-11-01 10:50:00,225.27,225.37,224.72,225.37,130207.0,222.6247,222.7235,222.0812,222.7235,130207.0
2024-11-01 11:00:00,225.37,225.68,225.31,225.5,116953.0,222.7235,223.0299,222.6642,222.852,116953.0
2024-11-01 11:10:00,225.52,225.82,225.44,225.82,146057.0,222.8718,223.1682,222.7927,223.1682,146057.0
2024-11-01 11:20:00,225.8,226.12,225.66,226.11,95973.0,223.1485,223.4647,223.0101,223.4548,95973.0
2024-11-01 11:30:00,226.1,226.15,225.61,225.61,50773.0,223.445,223.4944,222.9607,222.9607,50773.0
2024-11-01 11:40:00,225.56,225.6,225.07,225.09,48989.0,222.9113,222.9508,222.4271,222.4468,48989.0
2024-11-01 11:50:00,225.1,225.13,224.71,224.83,96389.0,222.4567,222.4864,222.0713,222.1899,96389.0
2024-11-01 12:00:00,224.85,225.16,224.84,225.16,37152.0,222.2096,222.516,222.1998,222.516,37152.0
2024-11-01 12:10:00,225.19,225.25,224.83,225.1,38244.0,222.5456,222.6049,222.1899,222.4567,38244.0
2024-11-01 12:20:00,225.1,225.1,224.6,224.6,50770.0,222.4567,222.4567,221.9626,221.9626,50770.0
2024-11-01 12:30:00,224.63,225.02,224.6,224.81,62995.0,221.9922,222.3776,221.9626,222.1701,62995.0
2024-11-01 12:40:00,224.8,224.8,224.41,224.57,55647.0,222.1602,222.1602,221.7748,221.9329,55647.0
2024-11-01 12:50:00,224.59,224.63,224.32,224.42,59046.0,221.9527,221.9922,221.6859,221.7847,59046.0
2024-11-01 13:00:00,224.44,224.74,224.35,224.45,51315.0,221.8045,222.1009,221.7155,221.8143,51315.0
2024-11-01 13:10:00,224.42,225.1,224.35,225.05,59451.0,221.7847,222.4567,221.7155,222.4073,59451.0
2024-11-01 13:20:00,225.04,225.18,224.97,225.1,40288.0,222.3974,222.5358,222.3282,222.4567,40288.0
2024-11-01 13:30:00,225.13,225.14,224.54,224.56,52953.0,222.4864,222.4962,221.9033,221.923,52953.0
2024-11-01 13:40:00,224.53,224.75,224.15,224.18,56254.0,221.8934,222.1108,221.5179,221.5475,56254.0
2024-11-01 13:50:00,224.21,224.73,224.19,224.45,51410.0,221.5772,222.091,221.5574,221.8143,51410.0
2024-11-01 14:00:00,224.42,224.71,224.3,224.3,51319.0,221.7847,222.0713,221.6661,221.6661,51319.0
2024-11-01 14:10:00,224.34,224.4,224.13,224.37,49063.0,221.7056,221.7649,221.4981,221.7353,49063.0
2024-11-01 14:20:00,224.35,224.97,224.27,224.83,74509.0,221.7155,222.3282,221.6365,222.1899,74509.0
2024-11-01 14:30:00,224.8,224.87,224.72,224.78,35836.0,222.1602,222.2294,222.0812,222.1405,35836.0
2024-11-01 14:40:00,224.77,224.93,224.64,224.73,37739.0,222.1306,222.2887,222.0021,222.091,37739.0
2024-11-01 14:50:00,224.75,224.78,224.63,224.68,40160.0,222.1108,222.1405,221.9922,222.0416,40160.0
2024-11-01 15:00:00,224.69,224.83,224.51,224.71,46133.0,222.0515,222.1899,221.8736,222.0713,46133.0
2024-11-01 15:10:00,224.72,224.75,224.39,224.48,50399.0,222.0812,222.1108,221.755,221.844,50399.0
2024-11-01 15:20:00,224.46,224.61,223.98,223.99,64894.0,221.8242,221.9725,221.3499,221.3597,64894.0
2024-11-01 15:30:00,224.01,224.06,223.76,223.86,69943.0,221.3795,221.4289,221.1324,221.2313,69943.0
2024-11-01 15:40:00,223.86,223.88,223.26,223.28,119420.0,221.2313,221.251,220.6383,220.6581,119420.0
2024-11-01 15:50:00,223.25,223.25,222.7,222.94,410728.0,220.6284,220.6284,220.0849,220.3221,410728.0
2024-11-04 09:30:00,222.65,223.76,222.3,222.36,341645.0,220.0355,221.1324,219.6896,219.7489,341645.0
2024-11-04 09:40:00,222.36,223.0,221.84,221.98,243393.0,219.7489,220.3814,219.235,219.3733,243393.0
2024-11-04 09:50:00,221.95,221.96,220.96,221.35,133619.0,219.3437,219.3536,218.3653,218.7507,133619.0
2024-11-04 10:00:00,221.31,221.75,220.89,221.21,139701.0,218.7112,219.146,218.2961,218.6124,139701.0
2024-11-04 10:10:00,221.21,221.38,220.83,220.92,109569.0,218.6124,218.7804,218.2368,218.3258,109569.0
2024-11-04 10:20:00,220.95,221.6,220.93,221.52,71618.0,218.3554,218.9978,218.3357,218.9187,71618.0
2024-11-04 10:30:00,221.53,221.94,221.33,221.8,93977.0,218.9286,219.3338,218.731,219.1955,93977.0
2024-11-04 10:40:00,221.8,221.82,221.1,221.28,55332.0,219.1955,219.2152,218.5037,218.6816,55332.0
2024-11-04 10:50:00,221.26,221.43,221.07,221.09,58084.0,218.6618,218.8298,218.474,218.4938,58084.0
2024-11-04 11:00:00,221.1,221.28,221.02,221.12,39603.0,218.5037,218.6816,218.4246,218.5234,39603.0
2024-11-04 11:10:00,221.12,221.31,220.87,220.92,65175.0,218.5234,218.7112,218.2764,218.3258,65175.0
2024-11-04 11:20:00,220.89,221.36,220.89,220.99,74051.0,218.2961,218.7606,218.2961,218.395,74051.0
2024-11-04 11:30:00,220.98,221.08,220.52,220.55,126403.0,218.3851,218.4839,217.9305,217.9601,126403.0
2024-11-04 11:40:00,220.54,220.56,219.67,219.7,155455.0,217.9503,217.97,217.0905,217.1201,155455.0
2024-11-04 11:50:00,219.7,219.97,219.62,219.9,53756.0,217.1201,217.3869,217.0411,217.3178,53756.0
2024-11-04 12:00:00,219.92,220.03,219.49,219.54,97707.0,217.3375,217.4462,216.9126,216.962,97707.0
2024-11-04 12:10:00,219.53,220.25,219.53,220.09,137780.0,216.9521,217.6637,216.9521,217.5055,137780.0
2024-11-04 12:20:00,220.09,220.57,220.07,220.53,140017.0,217.5055,217.9799,217.4858,217.9404,140017.0
2024-11-04 12:30:00,220.53,221.27,220.53,221.08,96535.0,217.9404,218.6717,217.9404,218.4839,96535.0
2024-11-04 12:40:00,221.09,221.39,221.03,221.39,34283.0,218.4938,218.7903,218.4345,218.7903,34283.0
2024-11-04 12:50:00,221.4,221.46,221.15,221.28,37484.0,218.8002,218.8594,218.5531,218.6816,37484.0
2024-11-04 13:00:00,221.22,221.29,220.68,220.89,44122.0,218.6223,218.6914,218.0886,218.2961,44122.0
2024-11-04 13:10:00,220.88,221.27,220.84,220.92,50790.0,218.2863,218.6717,218.2467,218.3258,50790.0
2024-11-04 13:20:00,220.9,221.0,220.71,220.78,47076.0,218.306,218.4048,218.1183,218.1874,47076.0
2024-11-04 13:30:00,220.76,220.83,220.62,220.76,59821.0,218.1677,218.2368,218.0293,218.1677,59821.0
2024-11-04 13:40:00,220.76,221.12,220.71,221.02,63744.0,218.1677,218.5234,218.1183,218.4246,63744.0
2024-11-04 13:50:00,221.01,221.06,220.86,220.93,32420.0,218.4147,218.4641,218.2665,218.3357,32420.0
2024-11-04 14:00:00,220.93,221.1,220.91,221.03,43047.0,218.3357,218.5037,218.3159,218.4345,43047.0
2024-11-04 14:10:00,220.99,221.12,220.95,220.99,50284.0,218.395,218.5234,218.3554,218.395,50284.0
2024-11-04 14:20:00,220.99,221.15,220.8,220.8,42636.0,218.395,218.5531,218.2072,218.2072,42636.0
2024-11-04 14:30:00,220.75,220.95,220.65,220.82,60309.0,218.1578,218.3554,218.059,218.227,60309.0
2024-11-04 14:40:00,220.8,220.92,220.59,220.71,56797.0,218.2072,218.3258,217.9997,218.1183,56797.0
2024-11-04 14:50:00,220.7,220.81,220.42,220.46,55619.0,218.1084,218.2171,217.8317,217.8712,55619.0
2024-11-04 15:00:00,220.45,220.57,220.42,220.47,59531.0,217.8613,217.9799,217.8317,217.8811,59531.0
2024-11-04 15:10:00,220.46,220.49,220.13,220.2,145110.0,217.8712,217.9008,217.5451,217.6142,145110.0
2024-11-04 15:20:00,220.22,220.31,220.1,220.14,114678.0,217.634,217.723,217.5154,217.5549,114678.0
2024-11-04 15:30:00,220.14,220.17,219.55,219.58,138363.0,217.5549,217.5846,216.9719,217.0015,138363.0
2024-11-04 15:40:00,219.59,219.97,219.55,219.56,209520.0,217.0114,217.3869,216.9719,216.9818,209520.0
2024-11-04 15:50:00,219.55,219.8,219.17,219.78,579959.0,216.9719,217.2189,216.5963,217.1992,579959.0
2024-11-05 09:30:00,220.03,221.74,220.02,220.62,213747.0,217.4462,219.1362,217.4364,218.0293,213747.0
2024-11-05 09:40:00,220.55,220.69,220.0,220.55,185874.0,217.9601,218.0985,217.4166,217.9601,185874.0
2024-11-05 09:50:00,220.56,221.33,220.27,221.32,93562.0,217.97,218.731,217.6834,218.7211,93562.0
2024-11-05 10:00:00,221.38,221.48,220.9,221.18,60678.0,218.7804,218.8792,218.306,218.5827,60678.0
2024-11-05 10:10:00,221.22,221.38,220.88,221.27,76187.0,218.6223,218.7804,218.2863,218.6717,76187.0
2024-11-05 10:20:00,221.26,221.26,220.65,220.99,77785.0,218.6618,218.6618,218.059,218.395,77785.0
2024-11-05 10:30:00,220.97,221.66,220.87,221.53,74543.0,218.3752,219.0571,218.2764,218.9286,74543.0
2024-11-05 10:40:00,221.53,221.9,221.44,221.55,60629.0,218.9286,219.2943,218.8397,218.9484,60629.0
2024-11-05 10:50:00,221.55,221.6,220.84,220.93,65566.0,218.9484,218.9978,218.2467,218.3357,65566.0
2024-11-05 11:00:00,220.91,221.02,220.32,220.81,60428.0,218.3159,218.4246,217.7328,218.2171,60428.0
2024-11-05 11:10:00,220.81,221.05,220.67,220.79,67464.0,218.2171,218.4543,218.0787,218.1973,67464.0
2024-11-05 11:20:00,220.8,221.14,220.79,220.99,68384.0,218.2072,218.5432,218.1973,218.395,68384.0
2024-11-05 11:30:00,221.04,221.21,220.88,221.03,57780.0,218.4444,218.6124,218.2863,218.4345,57780.0
2024-11-05 11:40:00,221.08,221.18,220.83,221.15,40001.0,218.4839,218.5827,218.2368,218.5531,40001.0
2024-11-05 11:50:00,221.11,221.15,220.83,220.87,34149.0,218.5136,218.5531,218.2368,218.2764,34149.0
2024-11-05 12:00:00,220.87,221.21,220.62,221.21,48429.0,218.2764,218.6124,218.0293,218.6124,48429.0
2024-11-05 12:10:00,221.22,221.47,220.92,221.47,50961.0,218.6223,218.8693,218.3258,218.8693,50961.0
2024-11-05 12:20:00,221.47,221.48,221.14,221.15,29590.0,218.8693,218.8792,218.5432,218.5531,29590.0
2024-11-05 12:30:00,221.16,221.34,221.12,221.19,38277.0,218.563,218.7409,218.5234,218.5926,38277.0
2024-11-05 12:40:00,221.21,221.4,221.01,221.36,55127.0,218.6124,218.8002,218.4147,218.7606,55127.0
2024-11-05 12:50:00,221.33,221.82,221.2,221.79,63879.0,218.731,219.2152,218.6025,219.1856,63879.0
2024-11-05 13:00:00,221.82,221.96,221.55,221.56,66998.0,219.2152,219.3536,218.9484,218.9583,66998.0
2024-11-05 13:10:00,221.56,221.76,221.41,221.48,50204.0,218.9583,219.1559,218.81,218.8792,50204.0
2024-11-05 13:20:00,221.52,221.62,221.0,221.44,190340.0,218.9187,219.0176,218.4048,218.8397,190340.0
2024-11-05 13:30:00,221.47,221.53,220.95,221.13,36245.0,218.8693,218.9286,218.3554,218.5333,36245.0
2024-11-05 13:40:00,221.13,221.37,220.72,220.72,58603.0,218.5333,218.7705,218.1281,218.1281,58603.0
2024-11-05 13:50:00,220.76,220.87,220.49,220.5,52211.0,218.1677,218.2764,217.9008,217.9107,52211.0
2024-11-05 14:00:00,220.52,220.85,220.46,220.82,75287.0,217.9305,218.2566,217.8712,218.227,75287.0
2024-11-05 14:10:00,220.81,220.82,220.47,220.52,47593.0,218.2171,218.227,217.8811,217.9305,47593.0
2024-11-05 14:20:00,220.57,220.82,220.56,220.57,43269.0,217.9799,218.227,217.97,217.9799,43269.0
2024-11-05 14:30:00,220.56,220.95,220.54,220.89,33309.0,217.97,218.3554,217.9503,218.2961,33309.0
2024-11-05 14:40:00,220.9,220.9,220.7,220.78,35652.0,218.306,218.306,218.1084,218.1874,35652.0
2024-11-05 14:50:00,220.77,220.77,220.31,220.45,47888.0,218.1775,218.1775,217.723,217.8613,47888.0
2024-11-05 15:00:00,220.4,220.49,220.19,220.35,62123.0,217.8119,217.9008,217.6044,217.7625,62123.0
2024-11-05 15:10:00,220.33,220.65,220.23,220.4,97238.0,217.7427,218.059,217.6439,217.8119,97238.0
2024-11-05 15:20:00,220.4,220.61,220.28,220.6,75539.0,217.8119,218.0194,217.6933,218.0095,75539.0
2024-11-05 15:30:00,220.58,220.99,220.53,220.84,78205.0,217.9898,218.395,217.9404,218.2467,78205.0
2024-11-05 15:40:00,220.83,220.94,220.68,220.86,89099.0,218.2368,218.3456,218.0886,218.2665,89099.0
2024-11-05 15:50:00,220.87,221.62,220.82,221.57,387360.0,218.2764,219.0176,218.227,218.9682,387360.0
2024-11-06 09:30:00,235.0,240.64,234.77,239.83,2067472.0,232.2405,237.8142,232.0132,237.0137,2067472.0
2024-11-06 09:40:00,239.94,242.89,239.76,242.24,1115810.0,237.1224,240.0378,236.9446,239.3954,1115810.0
2024-11-06 09:50:00,242.16,242.2,239.7,240.47,1126932.0,239.3164,239.3559,236.8853,237.6462,1126932.0
2024-11-06 10:00:00,240.57,241.48,239.21,239.63,828976.0,237.745,238.6444,236.401,236.8161,828976.0
2024-11-06 10:10:00,239.67,241.13,238.96,240.45,534865.0,236.8556,238.2985,236.1539,237.6265,534865.0
2024-11-06 10:20:00,240.47,242.72,240.41,242.65,406943.0,237.6462,239.8698,237.5869,239.8006,406943.0
2024-11-06 10:30:00,242.68,243.4,242.31,242.84,454165.0,239.8303,240.5418,239.4646,239.9884,454165.0
2024-11-06 10:40:00,242.89,243.54,242.57,243.4,463909.0,240.0378,240.6802,239.7216,240.5418,463909.0
2024-11-06 10:50:00,243.4,244.32,242.84,244.3,320108.0,240.5418,241.451,239.9884,241.4312,320108.0
2024-11-06 11:00:00,244.34,244.93,243.81,244.9,424152.0,241.4708,242.0538,240.947,242.0242,424152.0
2024-11-06 11:10:00,244.88,244.99,243.84,244.05,377546.0,242.0044,242.1131,240.9766,241.1842,377546.0
2024-11-06 11:20:00,244.05,244.08,243.01,243.13,305292.0,241.1842,241.2138,240.1564,240.275,305292.0
2024-11-06 11:30:00,243.17,243.49,242.59,243.4,326252.0,240.3145,240.6308,239.7413,240.5418,326252.0
2024-11-06 11:40:00,243.4,243.96,243.2,243.92,353879.0,240.5418,241.0952,240.3442,241.0557,353879.0
2024-11-06 11:50:00,243.94,244.14,243.25,243.84,225617.0,241.0755,241.2731,240.3936,240.9766,225617.0
2024-11-06 12:00:00,243.8,244.42,243.5,244.23,182960.0,240.9371,241.5498,240.6406,241.3621,182960.0
2024-11-06 12:10:00,244.22,244.68,244.0,244.55,160176.0,241.3522,241.8068,241.1348,241.6783,160176.0
2024-11-06 12:20:00,244.55,245.2,244.21,245.17,186032.0,241.6783,242.3207,241.3423,242.291,186032.0
2024-11-06 12:30:00,245.17,245.49,244.9,245.37,183637.0,242.291,242.6073,242.0242,242.4887,183637.0
2024-11-06 12:40:00,245.39,245.65,245.15,245.52,166939.0,242.5084,242.7654,242.2713,242.6369,166939.0
2024-11-06 12:50:00,245.53,245.6,245.07,245.2,225600.0,242.6468,242.716,242.1922,242.3207,225600.0
2024-11-06 13:00:00,245.16,246.21,244.87,246.17,190731.0,242.2811,243.3188,241.9945,243.2793,190731.0
2024-11-06 13:10:00,246.17,246.68,246.03,246.55,219912.0,243.2793,243.7833,243.1409,243.6548,219912.0
2024-11-06 13:20:00,246.52,246.63,246.14,246.37,196380.0,243.6252,243.7339,243.2496,243.4769,196380.0
2024-11-06 13:30:00,246.37,246.51,245.71,245.97,262646.0,243.4769,243.6153,242.8247,243.0816,262646.0
2024-11-06 13:40:00,245.95,246.61,245.86,246.35,155376.0,243.0619,243.7141,242.9729,243.4572,155376.0
2024-11-06 13:50:00,246.3,246.4,245.61,245.64,147241.0,243.4078,243.5066,242.7259,242.7555,147241.0
2024-11-06 14:00:00,245.63,245.88,245.01,245.09,235270.0,242.7456,242.9927,242.1329,242.212,235270.0
2024-11-06 14:10:00,245.07,245.25,244.69,244.87,148828.0,242.1922,242.3701,241.8167,241.9945,148828.0
2024-11-06 14:20:00,244.87,244.94,244.41,244.81,225498.0,241.9945,242.0637,241.54,241.9353,225498.0
2024-11-06 14:30:00,244.81,245.09,244.66,244.98,167513.0,241.9353,242.212,241.787,242.1033,167513.0
2024-11-06 14:40:00,244.98,245.18,244.62,244.94,148856.0,242.1033,242.3009,241.7475,242.0637,148856.0
2024-11-06 14:50:00,244.94,245.21,244.78,245.17,138794.0,242.0637,242.3306,241.9056,242.291,138794.0
2024-11-06 15:00:00,245.18,245.87,245.12,245.68,180793.0,242.3009,242.9828,242.2416,242.795,180793.0
2024-11-06 15:10:00,245.68,246.44,245.63,246.41,237283.0,242.795,243.5461,242.7456,243.5165,237283.0
2024-11-06 15:20:00,246.39,246.74,246.15,246.7,296879.0,243.4967,243.8426,243.2595,243.8031,296879.0
2024-11-06 15:30:00,246.74,246.8,246.32,246.57,316261.0,243.8426,243.9019,243.4275,243.6746,316261.0
2024-11-06 15:40:00,246.57,247.47,246.55,247.32,385968.0,243.6746,244.564,243.6548,244.4158,385968.0
2024-11-06 15:50:00,247.3,248.0,247.04,247.07,1027931.0,244.396,245.0878,244.1391,244.1687,1027931.0
2024-11-07 09:30:00,244.5,244.57,241.65,241.91,1032151.0,241.6289,241.6981,238.8124,239.0693,1032151.0
2024-11-07 09:40:00,241.99,242.23,240.36,240.72,572113.0,239.1484,239.3856,237.5375,237.8933,572113.0
2024-11-07 09:50:00,240.73,241.43,239.08,239.43,546612.0,237.9032,238.5949,236.2725,236.6184,546612.0
2024-11-07 10:00:00,239.44,239.89,238.34,239.05,595969.0,236.6283,237.073,235.5412,236.2429,595969.0
2024-11-07 10:10:00,239.1,239.75,238.97,239.68,415687.0,236.2923,236.9347,236.1638,236.8655,415687.0
2024-11-07 10:20:00,239.68,240.31,239.04,239.19,367993.0,236.8655,237.4881,236.233,236.3812,367993.0
2024-11-07 10:30:00,239.19,239.48,238.8,239.47,231756.0,236.3812,236.6678,235.9958,236.658,231756.0
2024-11-07 10:40:00,239.48,240.51,238.73,238.74,363992.0,236.6678,237.6857,235.9266,235.9365,363992.0
2024-11-07 10:50:00,238.74,239.11,238.15,238.22,202125.0,235.9365,236.3022,235.3535,235.4226,202125.0
2024-11-07 11:00:00,238.22,238.33,237.3,237.39,274212.0,235.4226,235.5313,234.5134,234.6024,274212.0
2024-11-07 11:10:00,237.43,237.78,237.01,237.06,307059.0,234.6419,234.9878,234.2268,234.2763,307059.0
2024-11-07 11:20:00,237.13,237.46,236.96,237.2,296343.0,234.3454,234.6716,234.1774,234.4146,296343.0
2024-11-07 11:30:00,237.21,237.42,236.52,236.62,193773.0,234.4245,234.632,233.7426,233.8414,193773.0
2024-11-07 11:40:00,236.62,237.34,236.42,237.31,275682.0,233.8414,234.553,233.6438,234.5233,275682.0
2024-11-07 11:50:00,237.31,237.55,237.04,237.21,160507.0,234.5233,234.7605,234.2565,234.4245,160507.0
2024-11-07 12:00:00,237.2,237.76,237.08,237.63,172414.0,234.4146,234.968,234.296,234.8396,172414.0
2024-11-07 12:10:00,237.63,238.08,237.63,237.87,177272.0,234.8396,235.2843,234.8396,235.0767,177272.0
2024-11-07 12:20:00,237.91,237.95,237.44,237.53,164159.0,235.1163,235.1558,234.6518,234.7407,164159.0
2024-11-07 12:30:00,237.53,237.53,237.11,237.4,103577.0,234.7407,234.7407,234.3257,234.6123,103577.0
2024-11-07 12:40:00,237.38,237.75,237.29,237.72,129861.0,234.5925,234.9582,234.5036,234.9285,129861.0
2024-11-07 12:50:00,237.72,237.85,237.27,237.38,88125.0,234.9285,235.057,234.4838,234.5925,88125.0
2024-11-07 13:00:00,237.38,237.38,237.01,237.06,119093.0,234.5925,234.5925,234.2268,234.2763,119093.0
2024-11-07 13:10:00,237.06,237.29,236.88,236.88,114843.0,234.2763,234.5036,234.0984,234.0984,114843.0
2024-11-07 13:20:00,236.86,237.15,236.77,236.8,88562.0,234.0786,234.3652,233.9897,234.0193,88562.0
2024-11-07 13:30:00,236.81,237.08,236.6,237.04,167493.0,234.0292,234.296,233.8217,234.2565,167493.0
2024-11-07 13:40:00,237.02,237.07,236.48,236.95,109294.0,234.2367,234.2861,233.7031,234.1676,109294.0
2024-11-07 13:50:00,236.97,237.67,236.94,237.66,136010.0,234.1873,234.8791,234.1577,234.8692,136010.0
2024-11-07 14:00:00,237.66,238.1,237.35,237.99,165629.0,234.8692,235.304,234.5629,235.1953,165629.0
2024-11-07 14:10:00,238.0,238.14,237.36,237.45,121592.0,235.2052,235.3436,234.5727,234.6617,121592.0
2024-11-07 14:20:00,237.47,237.47,236.65,236.8,125886.0,234.6814,234.6814,233.8711,234.0193,125886.0
2024-11-07 14:30:00,236.84,236.93,236.03,236.04,123126.0,234.0588,234.1478,233.2584,233.2682,123126.0
2024-11-07 14:40:00,236.05,236.1,235.22,236.02,340899.0,233.2781,233.3275,232.4579,233.2485,340899.0
2024-11-07 14:50:00,236.02,237.05,236.01,236.97,152664.0,233.2485,234.2664,233.2386,234.1873,152664.0
2024-11-07 15:00:00,236.98,237.39,236.37,236.49,196319.0,234.1972,234.6024,233.5944,233.713,196319.0
2024-11-07 15:10:00,236.51,237.21,236.51,236.77,119407.0,233.7327,234.4245,233.7327,233.9897,119407.0
2024-11-07 15:20:00,236.81,236.84,236.16,236.22,133315.0,234.0292,234.0588,233.3868,233.4461,133315.0
2024-11-07 15:30:00,236.25,236.43,235.8,235.82,180699.0,233.4758,233.6537,233.0311,233.0508,180699.0
2024-11-07 15:40:00,235.84,236.45,235.7,236.28,234854.0,233.0706,233.6734,232.9322,233.5054,234854.0
2024-11-07 15:50:00,236.25,236.59,236.19,236.31,493067.0,233.4758,233.8118,233.4165,233.5351,493067.0
2024-11-08 09:30:00,239.34,239.34,235.78,235.94,826468.0,236.5295,236.5295,233.0113,233.1694,826468.0
2024-11-08 09:40:00,236.05,237.07,236.02,236.64,207509.0,233.2781,234.2861,233.2485,233.8612,207509.0
2024-11-08 09:50:00,236.56,237.59,236.18,237.35,133750.0,233.7821,234.8,233.4066,234.5629,133750.0
2024-11-08 10:00:00,237.45,238.25,237.03,237.86,215669.0,234.6617,235.4523,234.2466,235.0669,215669.0
2024-11-08 10:10:00,237.94,238.44,237.7,238.02,131460.0,235.1459,235.6401,234.9087,235.225,131460.0
2024-11-08 10:20:00,237.97,238.21,237.8,237.88,129914.0,235.1756,235.4128,235.0076,235.0866,129914.0
2024-11-08 10:30:00,237.9,238.45,237.81,237.94,112836.0,235.1064,235.6499,235.0175,235.1459,112836.0
2024-11-08 10:40:00,237.92,238.42,237.86,238.27,93400.0,235.1262,235.6203,235.0669,235.4721,93400.0
2024-11-08 10:50:00,238.25,238.58,238.06,238.57,99051.0,235.4523,235.7784,235.2645,235.7685,99051.0
2024-11-08 11:00:00,238.58,238.92,238.34,238.77,155091.0,235.7784,236.1144,235.5412,235.9662,155091.0
2024-11-08 11:10:00,238.77,238.92,238.15,238.28,90604.0,235.9662,236.1144,235.3535,235.4819,90604.0
2024-11-08 11:20:00,238.27,238.37,237.67,238.01,106510.0,235.4721,235.5709,234.8791,235.2151,106510.0
2024-11-08 11:30:00,238.07,238.12,237.7,237.73,77282.0,235.2744,235.3238,234.9087,234.9384,77282.0
2024-11-08 11:40:00,237.73,237.73,237.14,237.43,79520.0,234.9384,234.9384,234.3553,234.6419,79520.0
2024-11-08 11:50:00,237.42,237.46,236.76,236.89,96613.0,234.632,234.6716,233.9798,234.1083,96613.0
2024-11-08 12:00:00,236.91,236.94,236.5,236.78,85539.0,234.128,234.1577,233.7228,233.9995,85539.0
2024-11-08 12:10:00,236.78,236.86,236.37,236.82,70016.0,233.9995,234.0786,233.5944,234.0391,70016.0
2024-11-08 12:20:00,236.84,237.08,236.78,236.9,80068.0,234.0588,234.296,233.9995,234.1181,80068.0
2024-11-08 12:30:00,236.89,237.53,236.89,237.5,46096.0,234.1083,234.7407,234.1083,234.7111,46096.0
2024-11-08 12:40:00,237.52,237.66,237.26,237.42,51054.0,234.7309,234.8692,234.4739,234.632,51054.0
2024-11-08 12:50:00,237.44,237.66,237.34,237.66,50651.0,234.6518,234.8692,234.553,234.8692,50651.0
2024-11-08 13:00:00,237.66,237.66,237.28,237.33,43441.0,234.8692,234.8692,234.4937,234.5431,43441.0
2024-11-08 13:10:00,237.34,237.63,237.29,237.4,44180.0,234.553,234.8396,234.5036,234.6123,44180.0
2024-11-08 13:20:00,237.4,237.44,237.1,237.33,38674.0,234.6123,234.6518,234.3158,234.5431,38674.0
2024-11-08 13:30:00,237.34,237.7,237.28,237.67,54510.0,234.553,234.9087,234.4937,234.8791,54510.0
2024-11-08 13:40:00,237.68,238.47,237.67,238.46,83536.0,234.889,235.6697,234.8791,235.6598,83536.0
2024-11-08 13:50:00,238.44,238.78,238.25,238.64,86540.0,235.6401,235.9761,235.4523,235.8377,86540.0
2024-11-08 14:00:00,238.61,238.89,238.39,238.89,55569.0,235.8081,236.0848,235.5906,236.0848,55569.0
2024-11-08 14:10:00,238.87,238.87,238.4,238.43,47961.0,236.065,236.065,235.6005,235.6302,47961.0
2024-11-08 14:20:00,238.43,238.73,238.4,238.62,54628.0,235.6302,235.9266,235.6005,235.8179,54628.0
2024-11-08 14:30:00,238.58,238.74,238.51,238.69,43044.0,235.7784,235.9365,235.7092,235.8871,43044.0
2024-11-08 14:40:00,238.69,238.98,238.36,238.48,151027.0,235.8871,236.1737,235.561,235.6796,151027.0
2024-11-08 14:50:00,238.49,238.62,238.29,238.36,47609.0,235.6895,235.8179,235.4918,235.561,47609.0
2024-11-08 15:00:00,238.34,238.35,237.82,238.03,74188.0,235.5412,235.5511,235.0273,235.2349,74188.0
2024-11-08 15:10:00,238.0,238.09,237.79,237.88,80569.0,235.2052,235.2942,234.9977,235.0866,80569.0
2024-11-08 15:20:00,237.87,238.06,237.66,237.68,73305.0,235.0767,235.2645,234.8692,234.889,73305.0
2024-11-08 15:30:00,237.7,237.82,237.51,237.67,92857.0,234.9087,235.0273,234.721,234.8791,92857.0
2024-11-08 15:40:00,237.67,237.71,237.32,237.37,114402.0,234.8791,234.9186,234.5332,234.5826,114402.0
2024-11-08 15:50:00,237.27,237.49,236.82,237.03,592032.0,234.4838,234.7012,234.0391,234.2466,592032.0
2024-11-11 09:30:00,240.0,241.44,239.68,240.9,442240.0,237.1817,238.6048,236.8655,238.0712,442240.0
2024-11-11 09:40:00,240.92,241.35,240.39,241.24,206971.0,238.0909,238.5159,237.5672,238.4072,206971.0
2024-11-11 09:50:00,241.23,241.59,240.76,241.2,192392.0,238.3973,238.7531,237.9328,238.3676,192392.0
2024-11-11 10:00:00,241.22,241.7,241.14,241.35,236866.0,238.3874,238.8618,238.3083,238.5159,236866.0
2024-11-11 10:10:00,241.32,241.95,241.23,241.95,171537.0,238.4862,239.1088,238.3973,239.1088,171537.0
2024-11-11 10:20:00,241.96,242.1,241.26,241.42,160579.0,239.1187,239.2571,238.4269,238.5851,160579.0
2024-11-11 10:30:00,241.47,241.58,241.06,241.55,88762.0,238.6345,238.7432,238.2293,238.7135,88762.0
2024-11-11 10:40:00,241.56,241.68,241.19,241.2,85245.0,238.7234,238.842,238.3578,238.3676,85245.0
2024-11-11 10:50:00,241.25,241.25,240.84,241.02,85914.0,238.4171,238.4171,238.0119,238.1898,85914.0
2024-11-11 11:00:00,241.01,241.2,240.7,240.8,121264.0,238.1799,238.3676,237.8735,237.9723,121264.0
2024-11-11 11:10:00,240.76,240.95,240.36,240.5,75944.0,237.9328,238.1206,237.5375,237.6759,75944.0
2024-11-11 11:20:00,240.51,240.77,240.35,240.46,69627.0,237.6857,237.9427,237.5276,237.6363,69627.0
2024-11-11 11:30:00,240.46,240.76,240.29,240.61,80047.0,237.6363,237.9328,237.4683,237.7846,80047.0
2024-11-11 11:40:00,240.58,240.6,240.18,240.45,76921.0,237.7549,237.7747,237.3596,237.6265,76921.0
2024-11-11 11:50:00,240.46,241.22,240.4,241.22,85664.0,237.6363,238.3874,237.577,238.3874,85664.0
2024-11-11 12:00:00,241.21,241.38,240.66,240.68,89319.0,238.3775,238.5455,237.834,237.8538,89319.0
2024-11-11 12:10:00,240.69,240.99,240.65,240.73,72925.0,237.8636,238.1601,237.8241,237.9032,72925.0
2024-11-11 12:20:00,240.73,240.98,240.67,240.86,75274.0,237.9032,238.1502,237.8439,238.0316,75274.0
2024-11-11 12:30:00,240.87,241.04,240.65,240.74,56247.0,238.0415,238.2095,237.8241,237.913,56247.0
2024-11-11 12:40:00,240.74,240.8,240.46,240.69,91965.0,237.913,237.9723,237.6363,237.8636,91965.0
2024-11-11 12:50:00,240.66,240.98,240.6,240.62,63746.0,237.834,238.1502,237.7747,237.7945,63746.0
2024-11-11 13:00:00,240.61,240.64,240.34,240.55,63794.0,237.7846,237.8142,237.5177,237.7253,63794.0
2024-11-11 13:10:00,240.52,240.56,239.93,240.01,48330.0,237.6956,237.7352,237.1126,237.1916,48330.0
2024-11-11 13:20:00,240.04,240.05,239.53,239.79,70229.0,237.2213,237.2311,236.7173,236.9742,70229.0
2024-11-11 13:30:00,239.83,239.99,239.59,239.97,44808.0,237.0137,237.1719,236.7766,237.1521,44808.0
2024-11-11 13:40:00,239.94,240.13,239.7,239.83,42567.0,237.1224,237.3102,236.8853,237.0137,42567.0
2024-11-11 13:50:00,239.8,239.93,239.68,239.72,43181.0,236.9841,237.1126,236.8655,236.905,43181.0
2024-11-11 14:00:00,239.71,240.07,239.61,240.05,56405.0,236.8951,237.2509,236.7963,237.2311,56405.0
2024-11-11 14:10:00,240.05,240.09,239.85,239.93,43413.0,237.2311,237.2707,237.0335,237.1126,43413.0
2024-11-11 14:20:00,239.94,240.0,239.77,239.96,40167.0,237.1224,237.1817,236.9544,237.1422,40167.0
2024-11-11 14:30:00,239.95,240.1,239.83,239.99,43210.0,237.1323,237.2806,237.0137,237.1719,43210.0
2024-11-11 14:40:00,240.0,240.12,239.73,239.96,46527.0,237.1817,237.3003,236.9149,237.1422,46527.0
2024-11-11 14:50:00,240.0,240.1,239.89,239.97,59123.0,237.1817,237.2806,237.073,237.1521,59123.0
2024-11-11 15:00:00,239.96,240.01,239.84,239.88,54764.0,237.1422,237.1916,237.0236,237.0631,54764.0
2024-11-11 15:10:00,239.9,240.02,239.51,239.55,79852.0,237.0829,237.2015,236.6975,236.737,79852.0
2024-11-11 15:20:00,239.54,239.55,239.38,239.45,61917.0,236.7271,236.737,236.569,236.6382,61917.0
2024-11-11 15:30:00,239.43,239.71,239.39,239.57,115405.0,236.6184,236.8951,236.5789,236.7568,115405.0
2024-11-11 15:40:00,239.58,239.59,239.19,239.19,102812.0,236.7667,236.7766,236.3812,236.3812,102812.0
2024-11-11 15:50:00,239.22,239.45,239.0,239.36,418464.0,236.4109,236.6382,236.1935,236.5493,418464.0
2024-11-12 09:30:00,240.55,241.46,239.71,240.06,284163.0,237.7253,238.6246,236.8951,237.241,284163.0
2024-11-12 09:40:00,240.06,241.11,240.05,240.5,143194.0,237.241,238.2787,237.2311,237.6759,143194.0
2024-11-12 09:50:00,240.51,240.95,240.23,240.45,102950.0,237.6857,238.1206,237.409,237.6265,102950.0
2024-11-12 10:00:00,240.31,240.82,240.24,240.68,83328.0,237.4881,237.9921,237.4189,237.8538,83328.0
2024-11-12 10:10:00,240.68,240.72,240.01,240.22,90883.0,237.8538,237.8933,237.1916,237.3992,90883.0
2024-11-12 10:20:00,240.2,240.41,240.07,240.1,82711.0,237.3794,237.5869,237.2509,237.2806,82711.0
2024-11-12 10:30:00,240.11,240.23,239.76,239.79,75174.0,237.2904,237.409,236.9446,236.9742,75174.0
2024-11-12 10:40:00,239.78,240.0,239.62,239.73,99910.0,236.9643,237.1817,236.8062,236.9149,99910.0
2024-11-12 10:50:00,239.67,240.0,239.66,239.96,83612.0,236.8556,237.1817,236.8457,237.1422,83612.0
2024-11-12 11:00:00,239.96,240.0,239.59,239.75,73535.0,237.1422,237.1817,236.7766,236.9347,73535.0
2024-11-12 11:10:00,239.8,240.04,239.77,240.0,114885.0,236.9841,237.2213,236.9544,237.1817,114885.0
2024-11-12 11:20:00,239.97,240.03,239.75,239.85,94740.0,237.1521,237.2114,236.9347,237.0335,94740.0
2024-11-12 11:30:00,239.85,240.06,239.75,239.88,128673.0,237.0335,237.241,236.9347,237.0631,128673.0
2024-11-12 11:40:00,239.86,240.0,239.56,239.95,90696.0,237.0434,237.1817,236.7469,237.1323,90696.0
2024-11-12 11:50:00,239.96,240.04,239.55,239.59,68229.0,237.1422,237.2213,236.737,236.7766,68229.0
2024-11-12 12:00:00,239.56,239.71,239.28,239.47,62764.0,236.7469,236.8951,236.4702,236.658,62764.0
2024-11-12 12:10:00,239.44,239.47,239.11,239.22,51762.0,236.6283,236.658,236.3022,236.4109,51762.0
2024-11-12 12:20:00,239.21,239.42,239.09,239.3,43194.0,236.401,236.6085,236.2824,236.49,43194.0
2024-11-12 12:30:00,239.29,239.34,239.1,239.34,54238.0,236.4801,236.5295,236.2923,236.5295,54238.0
2024-11-12 12:40:00,239.33,239.33,239.0,239.02,65743.0,236.5196,236.5196,236.1935,236.2132,65743.0
2024-11-12 12:50:00,239.01,239.32,238.76,238.9,41328.0,236.2034,236.5097,235.9563,236.0947,41328.0
2024-11-12 13:00:00,238.94,239.05,238.8,238.93,53912.0,236.1342,236.2429,235.9958,236.1243,53912.0
2024-11-12 13:10:00,238.95,239.28,238.9,239.25,72569.0,236.1441,236.4702,236.0947,236.4405,72569.0
2024-11-12 13:20:00,239.27,239.3,239.0,239.28,47373.0,236.4603,236.49,236.1935,236.4702,47373.0
2024-11-12 13:30:00,239.28,239.5,239.27,239.48,94420.0,236.4702,236.6876,236.4603,236.6678,94420.0
2024-11-12 13:40:00,239.48,239.8,239.35,239.78,149702.0,236.6678,236.9841,236.5394,236.9643,149702.0
2024-11-12 13:50:00,239.81,240.4,239.73,240.22,67883.0,236.994,237.577,236.9149,237.3992,67883.0
2024-11-12 14:00:00,240.2,240.5,240.2,240.31,60036.0,237.3794,237.6759,237.3794,237.4881,60036.0
2024-11-12 14:10:00,240.29,240.59,240.24,240.56,61199.0,237.4683,237.7648,237.4189,237.7352,61199.0
2024-11-12 14:20:00,240.57,240.67,240.23,240.23,81879.0,237.745,237.8439,237.409,237.409,81879.0
2024-11-12 14:30:00,240.22,240.38,240.15,240.3,73472.0,237.3992,237.5573,237.33,237.4782,73472.0
2024-11-12 14:40:00,240.32,240.32,239.95,239.97,83291.0,237.498,237.498,237.1323,237.1521,83291.0
2024-11-12 14:50:00,239.97,239.98,239.56,239.95,92583.0,237.1521,237.162,236.7469,237.1323,92583.0
2024-11-12 15:00:00,239.94,240.18,239.8,240.13,78837.0,237.1224,237.3596,236.9841,237.3102,78837.0
2024-11-12 15:10:00,240.13,240.15,239.73,239.82,66414.0,237.3102,237.33,236.9149,237.0039,66414.0
2024-11-12 15:20:00,239.87,239.88,239.34,239.63,119282.0,237.0533,237.0631,236.5295,236.8161,119282.0
2024-11-12 15:30:00,239.62,239.88,239.51,239.75,79973.0,236.8062,237.0631,236.6975,236.9347,79973.0
2024-11-12 15:40:00,239.74,239.97,239.55,239.91,172837.0,236.9248,237.1521,236.737,237.0928,172837.0
2024-11-12 15:50:00,239.88,240.01,239.46,239.66,311088.0,237.0631,237.1916,236.6481,236.8457,311088.0
2024-11-13 09:30:00,240.58,241.95,240.31,241.54,352724.0,237.7549,239.1088,237.4881,238.7037,352724.0
2024-11-13 09:40:00,241.59,242.11,241.41,241.87,131937.0,238.7531,239.267,238.5752,239.0298,131937.0
2024-11-13 09:50:00,241.92,242.25,241.44,242.11,183505.0,239.0792,239.4053,238.6048,239.267,183505.0
2024-11-13 10:00:00,242.11,242.19,240.6,241.19,197084.0,239.267,239.346,237.7747,238.3578,197084.0
2024-11-13 10:10:00,241.22,241.77,241.17,241.73,122938.0,238.3874,238.931,238.338,238.8914,122938.0
2024-11-13 10:20:00,241.84,243.1,241.82,243.03,130052.0,239.0001,240.2453,238.9804,240.1762,130052.0
2024-11-13 10:30:00,243.03,243.86,242.99,243.59,179361.0,240.1762,240.9964,240.1366,240.7296,179361.0
2024-11-13 10:40:00,243.59,244.09,243.36,244.04,173208.0,240.7296,241.2237,240.5023,241.1743,173208.0
2024-11-13 10:50:00,244.02,244.02,242.71,242.9,112308.0,241.1545,241.1545,239.8599,240.0477,112308.0
2024-11-13 11:00:00,242.87,243.44,242.68,243.43,118416.0,240.018,240.5813,239.8303,240.5715,118416.0
2024-11-13 11:10:00,243.4,243.55,243.24,243.38,64581.0,240.5418,240.69,240.3837,240.522,64581.0
2024-11-13 11:20:00,243.38,243.54,243.11,243.35,75183.0,240.522,240.6802,240.2552,240.4924,75183.0
2024-11-13 11:30:00,243.44,243.94,243.2,243.86,89311.0,240.5813,241.0755,240.3442,240.9964,89311.0
2024-11-13 11:40:00,243.8,243.88,243.32,243.42,60689.0,240.9371,241.0162,240.4628,240.5616,60689.0
2024-11-13 11:50:00,243.41,243.48,243.13,243.46,74540.0,240.5517,240.6209,240.275,240.6011,74540.0
2024-11-13 12:00:00,243.42,243.5,243.12,243.39,50925.0,240.5616,240.6406,240.2651,240.5319,50925.0
2024-11-13 12:10:00,243.4,243.91,243.23,243.23,53766.0,240.5418,241.0458,240.3738,240.3738,53766.0
2024-11-13 12:20:00,243.27,243.42,243.0,243.16,54412.0,240.4133,240.5616,240.1465,240.3046,54412.0
2024-11-13 12:30:00,243.12,243.26,242.73,242.77,53806.0,240.2651,240.4035,239.8797,239.9192,53806.0
2024-11-13 12:40:00,242.75,242.9,242.61,242.63,59482.0,239.8994,240.0477,239.7611,239.7809,59482.0
2024-11-13 12:50:00,242.63,242.72,242.36,242.48,50816.0,239.7809,239.8698,239.514,239.6326,50816.0
2024-11-13 13:00:00,242.49,242.5,241.95,242.0,37810.0,239.6425,239.6524,239.1088,239.1583,37810.0
2024-11-13 13:10:00,242.0,242.03,241.73,241.81,67348.0,239.1583,239.1879,238.8914,238.9705,67348.0
2024-11-13 13:20:00,241.82,242.21,241.81,242.13,50077.0,238.9804,239.3658,238.9705,239.2867,50077.0
2024-11-13 13:30:00,242.1,242.41,242.06,242.17,40712.0,239.2571,239.5634,239.2175,239.3263,40712.0
2024-11-13 13:40:00,242.16,242.4,242.13,242.31,41863.0,239.3164,239.5536,239.2867,239.4646,41863.0
2024-11-13 13:50:00,242.31,242.34,242.05,242.07,27861.0,239.4646,239.4943,239.2077,239.2274,27861.0
2024-11-13 14:00:00,242.04,242.31,242.0,242.13,45411.0,239.1978,239.4646,239.1583,239.2867,45411.0
2024-11-13 14:10:00,242.14,242.22,241.85,241.86,48446.0,239.2966,239.3757,239.01,239.0199,48446.0
2024-11-13 14:20:00,241.83,241.98,241.61,241.75,48112.0,238.9902,239.1385,238.7728,238.9112,48112.0
2024-11-13 14:30:00,241.75,241.87,241.6,241.74,47101.0,238.9112,239.0298,238.7629,238.9013,47101.0
2024-11-13 14:40:00,241.76,241.79,241.54,241.66,55236.0,238.9211,238.9507,238.7037,238.8222,55236.0
2024-11-13 14:50:00,241.64,241.65,241.39,241.47,66680.0,238.8025,238.8124,238.5554,238.6345,66680.0
2024-11-13 15:00:00,241.45,241.82,241.32,241.82,70182.0,238.6147,238.9804,238.4862,238.9804,70182.0
2024-11-13 15:10:00,241.78,242.22,241.77,242.14,66272.0,238.9408,239.3757,238.931,239.2966,66272.0
2024-11-13 15:20:00,242.17,242.41,242.12,242.27,69920.0,239.3263,239.5634,239.2768,239.4251,69920.0
2024-11-13 15:30:00,242.24,242.36,242.02,242.05,86854.0,239.3954,239.514,239.178,239.2077,86854.0
2024-11-13 15:40:00,242.09,242.22,241.76,241.79,96564.0,239.2472,239.3757,238.9211,238.9507,96564.0
2024-11-13 15:50:00,241.73,242.12,241.09,241.31,647863.0,238.8914,239.2768,238.2589,238.4764,647863.0
2024-11-14 09:30:00,242.42,242.75,241.6,241.8,269435.0,239.5733,239.8994,238.7629,238.9606,269435.0
2024-11-14 09:40:00,241.93,243.29,241.74,243.16,225614.0,239.0891,240.4331,238.9013,240.3046,225614.0
2024-11-14 09:50:00,243.22,243.45,242.8,243.05,127566.0,240.3639,240.5912,239.9489,240.1959,127566.0
2024-11-14 10:00:00,243.08,243.48,242.6,243.19,123997.0,240.2256,240.6209,239.7512,240.3343,123997.0
2024-11-14 10:10:00,243.18,243.69,243.11,243.56,108823.0,240.3244,240.8284,240.2552,240.6999,108823.0
2024-11-14 10:20:00,243.56,244.0,243.44,243.97,79733.0,240.6999,241.1348,240.5813,241.1051,79733.0
2024-11-14 10:30:00,243.93,244.19,243.6,244.17,82783.0,241.0656,241.3225,240.7395,241.3028,82783.0
2024-11-14 10:40:00,244.18,244.29,243.39,243.64,87989.0,241.3127,241.4214,240.5319,240.779,87989.0
2024-11-14 10:50:00,243.6,243.73,243.23,243.46,118844.0,240.7395,240.8679,240.3738,240.6011,118844.0
2024-11-14 11:00:00,243.36,243.57,243.08,243.36,119934.0,240.5023,240.7098,240.2256,240.5023,119934.0
2024-11-14 11:10:00,243.34,243.71,243.25,243.34,112242.0,240.4825,240.8482,240.3936,240.4825,112242.0
2024-11-14 11:20:00,243.35,243.51,243.06,243.15,121328.0,240.4924,240.6505,240.2058,240.2947,121328.0
2024-11-14 11:30:00,243.15,243.66,243.1,243.3,63228.0,240.2947,240.7988,240.2453,240.443,63228.0
2024-11-14 11:40:00,243.31,243.4,242.44,242.48,113960.0,240.4529,240.5418,239.5931,239.6326,113960.0
2024-11-14 11:50:00,242.53,242.63,242.43,242.44,69201.0,239.682,239.7809,239.5832,239.5931,69201.0
2024-11-14 12:00:00,242.48,242.57,241.55,241.57,129388.0,239.6326,239.7216,238.7135,238.7333,129388.0
2024-11-14 12:10:00,241.58,242.5,241.55,241.73,99586.0,238.7432,239.6524,238.7135,238.8914,99586.0
2024-11-14 12:20:00,241.69,241.81,241.45,241.61,78307.0,238.8519,238.9705,238.6147,238.7728,78307.0
2024-11-14 12:30:00,241.61,242.04,241.05,241.93,92125.0,238.7728,239.1978,238.2194,239.0891,92125.0
2024-11-14 12:40:00,241.98,242.26,241.51,241.58,59693.0,239.1385,239.4152,238.674,238.7432,59693.0
2024-11-14 12:50:00,241.53,242.06,241.49,241.84,73406.0,238.6938,239.2175,238.6542,239.0001,73406.0
2024-11-14 13:00:00,241.81,242.24,241.74,242.11,88757.0,238.9705,239.3954,238.9013,239.267,88757.0
2024-11-14 13:10:00,242.11,242.23,241.84,241.98,77721.0,239.267,239.3856,239.0001,239.1385,77721.0
2024-11-14 13:20:00,242.0,242.19,241.72,241.76,53955.0,239.1583,239.346,238.8815,238.9211,53955.0
2024-11-14 13:30:00,241.73,241.89,241.46,241.53,66284.0,238.8914,239.0495,238.6246,238.6938,66284.0
2024-11-14 13:40:00,241.48,241.58,241.38,241.43,47597.0,238.6444,238.7432,238.5455,238.5949,47597.0
2024-11-14 13:50:00,241.49,241.69,241.31,241.56,38314.0,238.6542,238.8519,238.4764,238.7234,38314.0
2024-11-14 14:00:00,241.55,242.54,241.37,241.93,223517.0,238.7135,239.6919,238.5356,239.0891,223517.0
2024-11-14 14:10:00,242.02,242.1,241.77,241.93,55580.0,239.178,239.2571,238.931,239.0891,55580.0
2024-11-14 14:20:00,241.97,242.43,241.9,242.38,40272.0,239.1286,239.5832,239.0594,239.5338,40272.0
2024-11-14 14:30:00,242.37,242.82,242.3,242.78,88488.0,239.5239,239.9686,239.4547,239.9291,88488.0
2024-11-14 14:40:00,242.78,243.08,242.66,242.92,93448.0,239.9291,240.2256,239.8105,240.0674,93448.0
2024-11-14 14:50:00,242.94,243.4,242.87,243.01,75920.0,240.0872,240.5418,240.018,240.1564,75920.0
2024-11-14 15:00:00,242.98,243.01,241.52,241.82,68558.0,240.1267,240.1564,238.6839,238.9804,68558.0
2024-11-14 15:10:00,241.83,242.68,241.76,242.52,100879.0,238.9902,239.8303,238.9211,239.6721,100879.0
2024-11-14 15:20:00,242.57,242.95,242.44,242.89,107230.0,239.7216,240.0971,239.5931,240.0378,107230.0
2024-11-14 15:30:00,242.91,242.95,242.55,242.62,120395.0,240.0576,240.0971,239.7018,239.771,120395.0
2024-11-14 15:40:00,242.6,242.75,242.38,242.49,109790.0,239.7512,239.8994,239.5338,239.6425,109790.0
2024-11-14 15:50:00,242.5,242.61,241.84,241.98,536873.0,239.6524,239.7611,239.0001,239.1385,536873.0
2024-11-15 09:30:00,241.46,244.37,241.46,243.89,861993.0,238.6246,241.5004,238.6246,241.0261,861993.0
2024-11-15 09:40:00,243.97,245.16,243.75,244.91,321420.0,241.1051,242.2811,240.8877,242.0341,321420.0
2024-11-15 09:50:00,244.86,244.86,244.14,244.28,157150.0,241.9847,241.9847,241.2731,241.4115,157150.0
2024-11-15 10:00:00,244.26,244.35,243.23,243.36,207878.0,241.3917,241.4807,240.3738,240.5023,207878.0
2024-11-15 10:10:00,243.4,244.55,243.34,244.44,125834.0,240.5418,241.6783,240.4825,241.5696,125834.0
2024-11-15 10:20:00,244.37,244.88,243.84,244.56,144319.0,241.5004,242.0044,240.9766,241.6882,144319.0
2024-11-15 10:30:00,244.55,245.47,244.37,245.46,295186.0,241.6783,242.5875,241.5004,242.5776,295186.0
2024-11-15 10:40:00,245.46,245.62,244.81,245.07,238832.0,242.5776,242.7357,241.9353,242.1922,238832.0
2024-11-15 10:50:00,245.07,245.7,245.01,245.23,205796.0,242.1922,242.8148,242.1329,242.3503,205796.0
2024-11-15 11:00:00,245.23,246.12,245.21,246.02,208236.0,242.3503,243.2299,242.3306,243.131,208236.0
2024-11-15 11:10:00,246.02,246.37,245.22,245.36,231876.0,243.131,243.4769,242.3404,242.4788,231876.0
2024-11-15 11:20:00,245.3,245.87,245.04,245.87,136434.0,242.4195,242.9828,242.1626,242.9828,136434.0
2024-11-15 11:30:00,245.82,245.82,244.66,244.7,83043.0,242.9334,242.9334,241.787,241.8265,83043.0
2024-11-15 11:40:00,244.75,245.03,244.53,244.61,129864.0,241.876,242.1527,241.6585,241.7376,129864.0
2024-11-15 11:50:00,244.56,244.9,244.35,244.85,134551.0,241.6882,242.0242,241.4807,241.9748,134551.0
2024-11-15 12:00:00,244.84,244.92,244.19,244.47,93581.0,241.9649,242.044,241.3225,241.5992,93581.0
2024-11-15 12:10:00,244.45,244.81,244.18,244.66,83489.0,241.5795,241.9353,241.3127,241.787,83489.0
2024-11-15 12:20:00,244.69,244.9,244.61,244.74,59941.0,241.8167,242.0242,241.7376,241.8661,59941.0
2024-11-15 12:30:00,244.71,244.94,244.33,244.82,61746.0,241.8364,242.0637,241.4609,241.9451,61746.0
2024-11-15 12:40:00,244.81,245.22,244.69,245.15,79724.0,241.9353,242.3404,241.8167,242.2713,79724.0
2024-11-15 12:50:00,245.13,245.71,245.1,245.58,95369.0,242.2515,242.8247,242.2218,242.6962,95369.0
2024-11-15 13:00:00,245.58,245.82,245.44,245.68,132417.0,242.6962,242.9334,242.5579,242.795,132417.0
2024-11-15 13:10:00,245.66,245.66,245.24,245.46,52183.0,242.7753,242.7753,242.3602,242.5776,52183.0
2024-11-15 13:20:00,245.49,245.66,245.05,245.14,63478.0,242.6073,242.7753,242.1724,242.2614,63478.0
2024-11-15 13:30:00,245.12,245.24,244.86,245.16,81081.0,242.2416,242.3602,241.9847,242.2811,81081.0
2024-11-15 13:40:00,245.14,245.17,244.49,244.81,95692.0,242.2614,242.291,241.619,241.9353,95692.0
2024-11-15 13:50:00,244.83,244.99,244.51,244.73,111689.0,241.955,242.1131,241.6388,241.8562,111689.0
2024-11-15 14:00:00,244.68,244.87,244.4,244.84,85662.0,241.8068,241.9945,241.5301,241.9649,85662.0
2024-11-15 14:10:00,244.83,245.19,244.83,245.19,79885.0,241.955,242.3108,241.955,242.3108,79885.0
2024-11-15 14:20:00,245.2,245.46,245.2,245.28,87647.0,242.3207,242.5776,242.3207,242.3997,87647.0
2024-11-15 14:30:00,245.28,245.31,245.05,245.06,51044.0,242.3997,242.4294,242.1724,242.1823,51044.0
2024-11-15 14:40:00,245.06,245.71,245.02,245.54,66864.0,242.1823,242.8247,242.1428,242.6567,66864.0
2024-11-15 14:50:00,245.58,245.67,245.29,245.38,73822.0,242.6962,242.7852,242.4096,242.4986,73822.0
2024-11-15 15:00:00,245.36,245.78,245.32,245.72,93147.0,242.4788,242.8939,242.4393,242.8346,93147.0
2024-11-15 15:10:00,245.73,246.37,245.65,246.24,96888.0,242.8445,243.4769,242.7654,243.3485,96888.0
2024-11-15 15:20:00,246.23,246.42,245.63,245.67,98147.0,243.3386,243.5263,242.7456,242.7852,98147.0
2024-11-15 15:30:00,245.68,245.98,245.47,245.94,131842.0,242.795,243.0915,242.5875,243.052,131842.0
2024-11-15 15:40:00,245.94,245.96,245.36,245.44,183565.0,243.052,243.0717,242.4788,242.5579,183565.0
2024-11-15 15:50:00,245.46,246.22,245.27,245.39,502172.0,242.5776,243.3287,242.3899,242.5084,502172.0
2024-11-18 09:30:00,247.63,247.93,245.5,245.6,387677.0,244.7221,245.0186,242.6172,242.716,387677.0
2024-11-18 09:40:00,245.62,246.07,245.31,245.8,125708.0,242.7357,243.1805,242.4294,242.9136,125708.0
2024-11-18 09:50:00,245.75,245.75,244.7,244.97,119620.0,242.8642,242.8642,241.8265,242.0934,119620.0
2024-11-18 10:00:00,244.97,245.09,244.31,244.83,142398.0,242.0934,242.212,241.4411,241.955,142398.0
2024-11-18 10:10:00,244.84,244.84,243.63,243.68,133118.0,241.9649,241.9649,240.7691,240.8185,133118.0
2024-11-18 10:20:00,243.65,243.71,242.68,242.96,215372.0,240.7889,240.8482,239.8303,240.107,215372.0
2024-11-18 10:30:00,242.93,243.75,242.89,243.72,160457.0,240.0773,240.8877,240.0378,240.8581,160457.0
2024-11-18 10:40:00,243.69,244.17,243.61,244.1,99994.0,240.8284,241.3028,240.7493,241.2336,99994.0
2024-11-18 10:50:00,244.09,244.41,244.0,244.06,54526.0,241.2237,241.54,241.1348,241.1941,54526.0
2024-11-18 11:00:00,244.06,244.52,244.0,244.24,69201.0,241.1941,241.6487,241.1348,241.3719,69201.0
2024-11-18 11:10:00,244.24,244.24,243.43,244.2,105861.0,241.3719,241.3719,240.5715,241.3324,105861.0
2024-11-18 11:20:00,244.23,245.23,244.17,244.98,143492.0,241.3621,242.3503,241.3028,242.1033,143492.0
2024-11-18 11:30:00,244.98,245.52,244.96,245.48,79550.0,242.1033,242.6369,242.0835,242.5974,79550.0
2024-11-18 11:40:00,245.48,245.73,245.44,245.5,109152.0,242.5974,242.8445,242.5579,242.6172,109152.0
2024-11-18 11:50:00,245.48,245.62,245.24,245.55,74828.0,242.5974,242.7357,242.3602,242.6666,74828.0
2024-11-18 12:00:00,245.57,245.57,245.25,245.31,50061.0,242.6863,242.6863,242.3701,242.4294,50061.0
2024-11-18 12:10:00,245.31,245.44,244.92,245.03,68260.0,242.4294,242.5579,242.044,242.1527,68260.0
2024-11-18 12:20:00,245.04,245.39,245.03,245.27,57639.0,242.1626,242.5084,242.1527,242.3899,57639.0
2024-11-18 12:30:00,245.27,245.61,245.22,245.61,81288.0,242.3899,242.7259,242.3404,242.7259,81288.0
2024-11-18 12:40:00,245.65,245.88,245.56,245.66,49328.0,242.7654,242.9927,242.6764,242.7753,49328.0
2024-11-18 12:50:00,245.67,245.83,245.48,245.61,42839.0,242.7852,242.9433,242.5974,242.7259,42839.0
2024-11-18 13:00:00,245.61,245.61,245.17,245.44,56905.0,242.7259,242.7259,242.291,242.5579,56905.0
2024-11-18 13:10:00,245.43,245.48,245.2,245.47,43236.0,242.548,242.5974,242.3207,242.5875,43236.0
2024-11-18 13:20:00,245.46,245.48,245.04,245.04,66766.0,242.5776,242.5974,242.1626,242.1626,66766.0
2024-11-18 13:30:00,245.04,245.35,245.04,245.1,49222.0,242.1626,242.4689,242.1626,242.2218,49222.0
2024-11-18 13:40:00,245.12,245.16,244.75,244.83,76602.0,242.2416,242.2811,241.876,241.955,76602.0
2024-11-18 13:50:00,244.84,244.94,244.41,244.72,65549.0,241.9649,242.0637,241.54,241.8463,65549.0
2024-11-18 14:00:00,244.73,245.11,244.65,245.08,46091.0,241.8562,242.2317,241.7771,242.2021,46091.0
2024-11-18 14:10:00,245.08,245.22,244.84,244.94,83854.0,242.2021,242.3404,241.9649,242.0637,83854.0
2024-11-18 14:20:00,244.94,244.94,244.44,244.79,53369.0,242.0637,242.0637,241.5696,241.9155,53369.0
2024-11-18 14:30:00,244.75,244.77,244.43,244.44,46193.0,241.876,241.8957,241.5597,241.5696,46193.0
2024-11-18 14:40:00,244.42,244.77,244.34,244.65,53422.0,241.5498,241.8957,241.4708,241.7771,53422.0
2024-11-18 14:50:00,244.69,244.99,244.67,244.97,47561.0,241.8167,242.1131,241.7969,242.0934,47561.0
2024-11-18 15:00:00,244.98,245.25,244.93,245.22,68889.0,242.1033,242.3701,242.0538,242.3404,68889.0
2024-11-18 15:10:00,245.23,245.45,245.14,245.29,56057.0,242.3503,242.5677,242.2614,242.4096,56057.0
2024-11-18 15:20:00,245.29,245.36,245.14,245.2,68576.0,242.4096,242.4788,242.2614,242.3207,68576.0
2024-11-18 15:30:00,245.22,245.24,244.97,245.04,73448.0,242.3404,242.3602,242.0934,242.1626,73448.0
2024-11-18 15:40:00,245.06,245.22,244.85,245.01,108370.0,242.1823,242.3404,241.9748,242.1329,108370.0
2024-11-18 15:50:00,245.02,245.18,244.75,245.18,431990.0,242.1428,242.3009,241.876,242.3009,431990.0
2024-11-19 09:30:00,242.25,243.34,241.55,242.83,260633.0,239.4053,240.4825,238.7135,239.9785,260633.0
2024-11-19 09:40:00,242.89,243.74,242.57,243.06,125369.0,240.0378,240.8778,239.7216,240.2058,125369.0
2024-11-19 09:50:00,242.96,243.25,242.33,243.25,107958.0,240.107,240.3936,239.4844,240.3936,107958.0
2024-11-19 10:00:00,243.22,243.51,242.65,242.98,98810.0,240.3639,240.6505,239.8006,240.1267,98810.0
2024-11-19 10:10:00,242.98,243.2,242.52,242.93,81693.0,240.1267,240.3442,239.6721,240.0773,81693.0
2024-11-19 10:20:00,242.92,243.35,242.81,243.32,100619.0,240.0674,240.4924,239.9587,240.4628,100619.0
2024-11-19 10:30:00,243.29,244.36,243.26,244.35,137352.0,240.4331,241.4905,240.4035,241.4807,137352.0
2024-11-19 10:40:00,244.36,244.61,244.04,244.48,89709.0,241.4905,241.7376,241.1743,241.6091,89709.0
2024-11-19 10:50:00,244.48,244.58,243.78,243.89,61017.0,241.6091,241.708,240.9173,241.0261,61017.0
2024-11-19 11:00:00,243.86,244.13,243.56,244.12,65625.0,240.9964,241.2632,240.6999,241.2534,65625.0
2024-11-19 11:10:00,244.14,244.52,243.97,244.49,71180.0,241.2731,241.6487,241.1051,241.619,71180.0
2024-11-19 11:20:00,244.5,244.98,244.41,244.68,61857.0,241.6289,242.1033,241.54,241.8068,61857.0
2024-11-19 11:30:00,244.7,245.11,244.55,244.73,126480.0,241.8265,242.2317,241.6783,241.8562,126480.0
2024-11-19 11:40:00,244.73,244.93,244.43,244.49,50392.0,241.8562,242.0538,241.5597,241.619,50392.0
2024-11-19 11:50:00,244.47,244.75,244.34,244.69,34365.0,241.5992,241.876,241.4708,241.8167,34365.0
2024-11-19 12:00:00,244.69,244.74,244.43,244.56,37075.0,241.8167,241.8661,241.5597,241.6882,37075.0
2024-11-19 12:10:00,244.56,244.59,244.3,244.43,53082.0,241.6882,241.7178,241.4312,241.5597,53082.0
2024-11-19 12:20:00,244.44,244.51,244.03,244.31,41185.0,241.5696,241.6388,241.1644,241.4411,41185.0
2024-11-19 12:30:00,244.29,244.87,244.25,244.79,42274.0,241.4214,241.9945,241.3818,241.9155,42274.0
2024-11-19 12:40:00,244.82,244.89,244.61,244.63,37843.0,241.9451,242.0143,241.7376,241.7574,37843.0
2024-11-19 12:50:00,244.64,245.16,244.53,244.95,53900.0,241.7673,242.2811,241.6585,242.0736,53900.0
2024-11-19 13:00:00,244.93,244.96,244.53,244.76,44038.0,242.0538,242.0835,241.6585,241.8858,44038.0
2024-11-19 13:10:00,244.77,244.97,244.77,244.83,46520.0,241.8957,242.0934,241.8957,241.955,46520.0
2024-11-19 13:20:00,244.83,244.88,244.52,244.57,60855.0,241.955,242.0044,241.6487,241.6981,60855.0
2024-11-19 13:30:00,244.58,244.67,244.36,244.62,75902.0,241.708,241.7969,241.4905,241.7475,75902.0
2024-11-19 13:40:00,244.6,244.81,244.58,244.66,49445.0,241.7277,241.9353,241.708,241.787,49445.0
2024-11-19 13:50:00,244.67,244.72,244.15,244.3,78995.0,241.7969,241.8463,241.283,241.4312,78995.0
2024-11-19 14:00:00,244.31,244.34,243.9,244.03,77284.0,241.4411,241.4708,241.0359,241.1644,77284.0
2024-11-19 14:10:00,244.04,244.07,243.75,243.76,42137.0,241.1743,241.2039,240.8877,240.8976,42137.0
2024-11-19 14:20:00,243.79,243.9,243.7,243.71,47821.0,240.9272,241.0359,240.8383,240.8482,47821.0
2024-11-19 14:30:00,243.7,243.83,243.21,243.53,76382.0,240.8383,240.9668,240.354,240.6703,76382.0
2024-11-19 14:40:00,243.53,243.53,243.1,243.2,48498.0,240.6703,240.6703,240.2453,240.3442,48498.0
2024-11-19 14:50:00,243.21,243.42,243.09,243.29,85263.0,240.354,240.5616,240.2355,240.4331,85263.0
2024-11-19 15:00:00,243.26,243.43,243.12,243.16,55257.0,240.4035,240.5715,240.2651,240.3046,55257.0
2024-11-19 15:10:00,243.16,243.58,243.11,243.55,76550.0,240.3046,240.7197,240.2552,240.69,76550.0
2024-11-19 15:20:00,243.57,243.57,243.29,243.36,75486.0,240.7098,240.7098,240.4331,240.5023,75486.0
2024-11-19 15:30:00,243.38,243.4,242.86,242.86,168478.0,240.522,240.5418,240.0082,240.0082,168478.0
2024-11-19 15:40:00,242.9,243.03,242.67,242.79,157332.0,240.0477,240.1762,239.8204,239.939,157332.0
2024-11-19 15:50:00,242.81,243.15,242.59,243.05,419360.0,239.9587,240.2947,239.7413,240.1959,419360.0
2024-11-20 09:30:00,244.4,244.61,240.69,240.77,428787.0,241.5301,241.7376,237.8636,237.9427,428787.0
2024-11-20 09:40:00,240.72,241.22,240.53,241.03,119194.0,237.8933,238.3874,237.7055,238.1996,119194.0
2024-11-20 09:50:00,241.03,241.5,240.53,240.77,84084.0,238.1996,238.6641,237.7055,237.9427,84084.0
2024-11-20 10:00:00,240.73,240.81,239.31,239.42,212554.0,237.9032,237.9822,236.4998,236.6085,212554.0
2024-11-20 10:10:00,239.42,239.57,238.64,239.38,131460.0,236.6085,236.7568,235.8377,236.569,131460.0
2024-11-20 10:20:00,239.37,239.7,239.01,239.51,99424.0,236.5591,236.8853,236.2034,236.6975,99424.0
2024-11-20 10:30:00,239.55,240.14,239.35,240.06,65984.0,236.737,237.3201,236.5394,237.241,65984.0
2024-11-20 10:40:00,240.13,240.5,239.95,240.39,58370.0,237.3102,237.6759,237.1323,237.5672,58370.0
2024-11-20 10:50:00,240.34,240.47,239.95,240.3,66271.0,237.5177,237.6462,237.1323,237.4782,66271.0
2024-11-20 11:00:00,240.34,240.87,240.1,240.41,76540.0,237.5177,238.0415,237.2806,237.5869,76540.0
2024-11-20 11:10:00,240.39,240.74,240.04,240.63,68664.0,237.5672,237.913,237.2213,237.8043,68664.0
2024-11-20 11:20:00,240.69,240.82,240.14,240.18,53162.0,237.8636,237.9921,237.3201,237.3596,53162.0
2024-11-20 11:30:00,240.2,240.24,239.82,240.14,50173.0,237.3794,237.4189,237.0039,237.3201,50173.0
2024-11-20 11:40:00,240.1,240.14,239.62,239.96,93748.0,237.2806,237.3201,236.8062,237.1422,93748.0
2024-11-20 11:50:00,239.96,240.58,239.87,240.28,71853.0,237.1422,237.7549,237.0533,237.4584,71853.0
2024-11-20 12:00:00,240.27,240.27,239.57,239.87,40565.0,237.4486,237.4486,236.7568,237.0533,40565.0
2024-11-20 12:10:00,239.87,239.93,239.31,239.33,56128.0,237.0533,237.1126,236.4998,236.5196,56128.0
2024-11-20 12:20:00,239.29,239.38,239.0,239.31,52137.0,236.4801,236.569,236.1935,236.4998,52137.0
2024-11-20 12:30:00,239.31,239.48,239.02,239.3,85276.0,236.4998,236.6678,236.2132,236.49,85276.0
2024-11-20 12:40:00,239.34,239.85,239.31,239.84,63174.0,236.5295,237.0335,236.4998,237.0236,63174.0
2024-11-20 12:50:00,239.86,240.04,239.64,239.8,45887.0,237.0434,237.2213,236.826,236.9841,45887.0
2024-11-20 13:00:00,239.8,240.06,239.68,239.75,45722.0,236.9841,237.241,236.8655,236.9347,45722.0
2024-11-20 13:10:00,239.76,239.88,239.54,239.55,45809.0,236.9446,237.0631,236.7271,236.737,45809.0
2024-11-20 13:20:00,239.58,239.94,239.4,239.82,41853.0,236.7667,237.1224,236.5888,237.0039,41853.0
2024-11-20 13:30:00,239.83,239.96,239.26,239.38,46269.0,237.0137,237.1422,236.4504,236.569,46269.0
2024-11-20 13:40:00,239.36,239.44,239.06,239.23,44379.0,236.5493,236.6283,236.2528,236.4208,44379.0
2024-11-20 13:50:00,239.21,239.39,239.03,239.39,70459.0,236.401,236.5789,236.2231,236.5789,70459.0
2024-11-20 14:00:00,239.35,239.36,238.99,239.25,57697.0,236.5394,236.5493,236.1836,236.4405,57697.0
2024-11-20 14:10:00,239.22,239.72,239.16,239.64,35787.0,236.4109,236.905,236.3516,236.826,35787.0
2024-11-20 14:20:00,239.65,240.01,239.64,239.77,42721.0,236.8358,237.1916,236.826,236.9544,42721.0
2024-11-20 14:30:00,239.8,240.09,239.77,240.05,56486.0,236.9841,237.2707,236.9544,237.2311,56486.0
2024-11-20 14:40:00,240.05,240.39,240.04,240.17,45846.0,237.2311,237.5672,237.2213,237.3497,45846.0
2024-11-20 14:50:00,240.19,240.42,240.14,240.24,45751.0,237.3695,237.5968,237.3201,237.4189,45751.0
2024-11-20 15:00:00,240.22,240.49,240.08,240.47,47961.0,237.3992,237.666,237.2608,237.6462,47961.0
2024-11-20 15:10:00,240.45,240.72,240.39,240.69,49668.0,237.6265,237.8933,237.5672,237.8636,49668.0
2024-11-20 15:20:00,240.69,240.74,240.4,240.55,59237.0,237.8636,237.913,237.577,237.7253,59237.0
2024-11-20 15:30:00,240.57,241.23,240.56,241.21,76513.0,237.745,238.3973,237.7352,238.3775,76513.0
2024-11-20 15:40:00,241.22,241.32,240.66,240.95,101120.0,238.3874,238.4862,237.834,238.1206,101120.0
2024-11-20 15:50:00,240.98,241.07,240.34,240.79,393724.0,238.1502,238.2392,237.5177,237.9625,393724.0
2024-11-21 09:30:00,243.23,243.8,242.5,243.16,335116.0,240.3738,240.9371,239.6524,240.3046,335116.0
2024-11-21 09:40:00,243.19,243.4,242.73,243.26,139815.0,240.3343,240.5418,239.8797,240.4035,139815.0
2024-11-21 09:50:00,243.27,243.73,242.88,243.14,103095.0,240.4133,240.8679,240.0279,240.2849,103095.0
2024-11-21 10:00:00,243.18,243.41,242.81,243.19,123944.0,240.3244,240.5517,239.9587,240.3343,123944.0
2024-11-21 10:10:00,243.17,243.78,243.16,243.42,96381.0,240.3145,240.9173,240.3046,240.5616,96381.0
2024-11-21 10:20:00,243.43,243.85,242.43,242.59,119392.0,240.5715,240.9865,239.5832,239.7413,119392.0
2024-11-21 10:30:00,242.52,242.98,242.1,242.82,115123.0,239.6721,240.1267,239.2571,239.9686,115123.0
2024-11-21 10:40:00,242.87,243.75,242.66,243.61,78410.0,240.018,240.8877,239.8105,240.7493,78410.0
2024-11-21 10:50:00,243.62,244.26,243.29,243.97,76473.0,240.7592,241.3917,240.4331,241.1051,76473.0
2024-11-21 11:00:00,243.96,244.22,243.65,243.69,65507.0,241.0952,241.3522,240.7889,240.8284,65507.0
2024-11-21 11:10:00,243.7,243.93,243.47,243.47,77800.0,240.8383,241.0656,240.611,240.611,77800.0
2024-11-21 11:20:00,243.51,243.87,243.33,243.57,98153.0,240.6505,241.0063,240.4726,240.7098,98153.0
2024-11-21 11:30:00,243.62,244.0,243.5,243.78,61734.0,240.7592,241.1348,240.6406,240.9173,61734.0
2024-11-21 11:40:00,243.78,244.0,243.25,243.36,62995.0,240.9173,241.1348,240.3936,240.5023,62995.0
2024-11-21 11:50:00,243.36,243.86,243.2,243.86,92207.0,240.5023,240.9964,240.3442,240.9964,92207.0
2024-11-21 12:00:00,243.81,243.86,243.25,243.29,73302.0,240.947,240.9964,240.3936,240.4331,73302.0
2024-11-21 12:10:00,243.31,243.72,243.17,243.58,121240.0,240.4529,240.8581,240.3145,240.7197,121240.0
2024-11-21 12:20:00,243.58,243.92,243.28,243.83,164129.0,240.7197,241.0557,240.4232,240.9668,164129.0
2024-11-21 12:30:00,243.85,243.91,243.6,243.81,36636.0,240.9865,241.0458,240.7395,240.947,36636.0
2024-11-21 12:40:00,243.8,244.22,243.71,244.1,65008.0,240.9371,241.3522,240.8482,241.2336,65008.0
2024-11-21 12:50:00,244.12,244.37,244.06,244.3,64337.0,241.2534,241.5004,241.1941,241.4312,64337.0
2024-11-21 13:00:00,244.34,245.12,244.32,245.0,121525.0,241.4708,242.2416,241.451,242.123,121525.0
2024-11-21 13:10:00,245.01,245.16,244.6,244.8,89190.0,242.1329,242.2811,241.7277,241.9254,89190.0
2024-11-21 13:20:00,244.77,244.82,244.31,244.64,73810.0,241.8957,241.9451,241.4411,241.7673,73810.0
2024-11-21 13:30:00,244.64,245.02,244.63,244.83,128559.0,241.7673,242.1428,241.7574,241.955,128559.0
2024-11-21 13:40:00,244.83,244.89,244.68,244.69,44257.0,241.955,242.0143,241.8068,241.8167,44257.0
2024-11-21 13:50:00,244.71,244.76,244.47,244.62,40319.0,241.8364,241.8858,241.5992,241.7475,40319.0
2024-11-21 14:00:00,244.59,245.07,244.55,245.07,38112.0,241.7178,242.1922,241.6783,242.1922,38112.0
2024-11-21 14:10:00,245.04,245.22,244.98,245.0,42047.0,242.1626,242.3404,242.1033,242.123,42047.0
2024-11-21 14:20:00,245.03,245.2,245.0,245.19,49004.0,242.1527,242.3207,242.123,242.3108,49004.0
2024-11-21 14:30:00,245.2,245.27,244.85,245.05,81614.0,242.3207,242.3899,241.9748,242.1724,81614.0
2024-11-21 14:40:00,245.08,245.23,244.96,245.08,44901.0,242.2021,242.3503,242.0835,242.2021,44901.0
2024-11-21 14:50:00,245.08,245.23,245.0,245.22,40240.0,242.2021,242.3503,242.123,242.3404,40240.0
2024-11-21 15:00:00,245.2,245.49,245.18,245.4,67023.0,242.3207,242.6073,242.3009,242.5183,67023.0
2024-11-21 15:10:00,245.37,245.38,244.93,245.05,81525.0,242.4887,242.4986,242.0538,242.1724,81525.0
2024-11-21 15:20:00,245.07,245.3,244.97,245.27,64489.0,242.1922,242.4195,242.0934,242.3899,64489.0
2024-11-21 15:30:00,245.31,245.37,244.85,245.14,78748.0,242.4294,242.4887,241.9748,242.2614,78748.0
2024-11-21 15:40:00,245.13,245.17,244.89,245.06,116745.0,242.2515,242.291,242.0143,242.1823,116745.0
2024-11-21 15:50:00,245.03,245.22,244.56,244.94,813042.0,242.1527,242.3404,241.6882,242.0637,813042.0
2024-11-22 09:30:00,243.61,244.99,243.03,244.92,240231.0,240.7493,242.1131,240.1762,242.044,240231.0
2024-11-22 09:40:00,244.92,247.47,244.92,247.43,160629.0,242.044,244.564,242.044,244.5245,160629.0
2024-11-22 09:50:00,247.32,247.82,247.0,247.38,204670.0,244.4158,244.9099,244.0995,244.4751,204670.0
2024-11-22 10:00:00,247.33,247.46,246.88,246.98,155138.0,244.4257,244.5541,243.9809,244.0798,155138.0
2024-11-22 10:10:00,246.94,247.6,246.62,247.29,132229.0,244.0402,244.6925,243.724,244.3861,132229.0
2024-11-22 10:20:00,247.25,247.49,246.7,247.12,84989.0,244.3466,244.5838,243.8031,244.2181,84989.0
2024-11-22 10:30:00,247.08,247.6,247.05,247.45,79587.0,244.1786,244.6925,244.149,244.5443,79587.0
2024-11-22 10:40:00,247.33,248.05,247.15,248.03,104921.0,244.4257,245.1372,244.2478,245.1174,104921.0
2024-11-22 10:50:00,248.0,248.24,247.89,248.17,118066.0,245.0878,245.325,244.9791,245.2558,118066.0
2024-11-22 11:00:00,248.2,248.52,248.0,248.13,71182.0,245.2854,245.6017,245.0878,245.2163,71182.0
2024-11-22 11:10:00,248.11,248.28,247.83,247.89,51272.0,245.1965,245.3645,244.9198,244.9791,51272.0
2024-11-22 11:20:00,247.87,248.4,247.86,247.93,59119.0,244.9593,245.4831,244.9494,245.0186,59119.0
2024-11-22 11:30:00,247.89,248.04,247.63,247.95,58285.0,244.9791,245.1273,244.7221,245.0384,58285.0
2024-11-22 11:40:00,247.88,248.15,247.77,248.06,59585.0,244.9692,245.236,244.8605,245.1471,59585.0
2024-11-22 11:50:00,248.08,248.24,247.8,248.24,44739.0,245.1669,245.325,244.8901,245.325,44739.0
2024-11-22 12:00:00,248.21,248.49,247.92,248.29,49507.0,245.2953,245.572,245.0087,245.3744,49507.0
2024-11-22 12:10:00,248.32,248.48,248.18,248.21,36450.0,245.404,245.5622,245.2657,245.2953,36450.0
2024-11-22 12:20:00,248.18,248.47,248.17,248.37,41677.0,245.2657,245.5523,245.2558,245.4534,41677.0
2024-11-22 12:30:00,248.33,248.35,247.85,247.87,62507.0,245.4139,245.4337,244.9396,244.9593,62507.0
2024-11-22 12:40:00,247.89,248.24,247.81,248.11,38876.0,244.9791,245.325,244.9,245.1965,38876.0
2024-11-22 12:50:00,248.15,248.36,248.12,248.31,32394.0,245.236,245.4436,245.2064,245.3942,32394.0
2024-11-22 13:00:00,248.31,248.4,248.25,248.3,35348.0,245.3942,245.4831,245.3349,245.3843,35348.0
2024-11-22 13:10:00,248.3,248.65,248.29,248.49,49173.0,245.3843,245.7302,245.3744,245.572,49173.0
2024-11-22 13:20:00,248.48,248.71,248.4,248.54,25722.0,245.5622,245.7895,245.4831,245.6215,25722.0
2024-11-22 13:30:00,248.5,248.69,248.35,248.47,36810.0,245.5819,245.7697,245.4337,245.5523,36810.0
2024-11-22 13:40:00,248.43,248.53,248.2,248.29,47648.0,245.5127,245.6116,245.2854,245.3744,47648.0
2024-11-22 13:50:00,248.25,248.54,248.22,248.37,45449.0,245.3349,245.6215,245.3052,245.4534,45449.0
2024-11-22 14:00:00,248.34,248.41,248.31,248.34,38435.0,245.4238,245.493,245.3942,245.4238,38435.0
2024-11-22 14:10:00,248.33,248.42,247.99,248.31,81283.0,245.4139,245.5029,245.0779,245.3942,81283.0
2024-11-22 14:20:00,248.33,248.7,248.27,248.58,47564.0,245.4139,245.7796,245.3546,245.661,47564.0
2024-11-22 14:30:00,248.56,248.84,248.53,248.8,46941.0,245.6412,245.9179,245.6116,245.8784,46941.0
2024-11-22 14:40:00,248.79,248.93,248.7,248.92,79375.0,245.8685,246.0069,245.7796,245.997,79375.0
2024-11-22 14:50:00,248.87,249.15,248.83,249.06,74685.0,245.9476,246.2243,245.908,246.1353,74685.0
2024-11-22 15:00:00,249.04,249.04,248.38,248.46,88813.0,246.1156,246.1156,245.4633,245.5424,88813.0
2024-11-22 15:10:00,248.46,248.48,248.09,248.39,61480.0,245.5424,245.5622,245.1767,245.4732,61480.0
2024-11-22 15:20:00,248.36,248.55,248.28,248.4,81203.0,245.4436,245.6313,245.3645,245.4831,81203.0
2024-11-22 15:30:00,248.41,248.81,248.36,248.8,82324.0,245.493,245.8883,245.4436,245.8784,82324.0
2024-11-22 15:40:00,248.79,248.8,248.42,248.54,133162.0,245.8685,245.8784,245.5029,245.6215,133162.0
2024-11-22 15:50:00,248.52,249.0,248.38,248.55,517101.0,245.6017,246.0761,245.4633,245.6313,517101.0
2024-11-25 09:30:00,249.59,254.31,249.52,250.59,434992.0,246.6591,251.3237,246.5899,247.6474,434992.0
2024-11-25 09:40:00,250.59,250.65,249.55,250.25,161008.0,247.6474,247.7067,246.6196,247.3114,161008.0
2024-11-25 09:50:00,250.17,250.85,249.78,250.62,122637.0,247.2323,247.9043,246.8469,247.677,122637.0
2024-11-25 10:00:00,250.59,250.65,249.5,249.73,168344.0,247.6474,247.7067,246.5702,246.7975,168344.0
2024-11-25 10:10:00,249.82,249.93,249.06,249.54,126716.0,246.8864,246.9951,246.1353,246.6097,126716.0
2024-11-25 10:20:00,249.54,250.3,249.25,250.22,138780.0,246.6097,247.3608,246.3231,247.2817,138780.0
2024-11-25 10:30:00,250.21,250.49,249.95,250.14,88098.0,247.2718,247.5486,247.0149,247.2027,88098.0
2024-11-25 10:40:00,250.15,250.34,249.52,249.59,84973.0,247.2125,247.4003,246.5899,246.6591,84973.0
2024-11-25 10:50:00,249.61,249.92,249.49,249.74,50664.0,246.6789,246.9852,246.5603,246.8074,50664.0
2024-11-25 11:00:00,249.66,249.98,249.58,249.76,60642.0,246.7283,247.0445,246.6492,246.8271,60642.0
2024-11-25 11:10:00,249.73,250.35,249.7,250.11,57746.0,246.7975,247.4102,246.7678,247.173,57746.0
2024-11-25 11:20:00,250.07,250.11,249.46,249.56,77145.0,247.1335,247.173,246.5306,246.6295,77145.0
2024-11-25 11:30:00,249.59,249.86,249.56,249.76,86182.0,246.6591,246.926,246.6295,246.8271,86182.0
2024-11-25 11:40:00,249.77,250.16,249.71,249.75,55552.0,246.837,247.2224,246.7777,246.8172,55552.0
2024-11-25 11:50:00,249.78,250.28,249.75,249.95,47429.0,246.8469,247.341,246.8172,247.0149,47429.0
2024-11-25 12:00:00,249.92,250.09,249.6,249.93,44467.0,246.9852,247.1533,246.669,246.9951,44467.0
2024-11-25 12:10:00,249.96,250.14,249.73,249.97,54681.0,247.0248,247.2027,246.7975,247.0347,54681.0
2024-11-25 12:20:00,249.99,250.12,249.62,249.8,64478.0,247.0544,247.1829,246.6888,246.8667,64478.0
2024-11-25 12:30:00,249.79,250.24,249.78,249.87,53000.0,246.8568,247.3015,246.8469,246.9358,53000.0
2024-11-25 12:40:00,249.84,250.04,249.68,249.99,51655.0,246.9062,247.1038,246.7481,247.0544,51655.0
2024-11-25 12:50:00,249.95,250.22,249.9,250.02,39435.0,247.0149,247.2817,246.9655,247.0841,39435.0
2024-11-25 13:00:00,250.03,250.38,249.94,249.95,39544.0,247.094,247.4398,247.005,247.0149,39544.0
2024-11-25 13:10:00,250.0,250.23,249.97,250.21,38803.0,247.0643,247.2916,247.0347,247.2718,38803.0
2024-11-25 13:20:00,250.2,250.3,250.03,250.27,42103.0,247.262,247.3608,247.094,247.3311,42103.0
2024-11-25 13:30:00,250.26,250.27,250.03,250.18,37484.0,247.3213,247.3311,247.094,247.2422,37484.0
2024-11-25 13:40:00,250.16,250.26,249.95,250.17,35421.0,247.2224,247.3213,247.0149,247.2323,35421.0
2024-11-25 13:50:00,250.2,250.57,250.2,250.54,38854.0,247.262,247.6276,247.262,247.598,38854.0
2024-11-25 14:00:00,250.54,250.72,250.29,250.52,65907.0,247.598,247.7759,247.3509,247.5782,65907.0
2024-11-25 14:10:00,250.56,250.77,250.44,250.77,42229.0,247.6177,247.8253,247.4991,247.8253,42229.0
2024-11-25 14:20:00,250.75,250.79,250.06,250.21,40098.0,247.8055,247.845,247.1236,247.2718,40098.0
2024-11-25 14:30:00,250.25,250.25,249.9,250.01,42888.0,247.3114,247.3114,246.9655,247.0742,42888.0
2024-11-25 14:40:00,250.01,250.08,249.83,250.08,51043.0,247.0742,247.1434,246.8963,247.1434,51043.0
2024-11-25 14:50:00,250.08,250.13,249.78,249.85,34465.0,247.1434,247.1928,246.8469,246.9161,34465.0
2024-11-25 15:00:00,249.87,250.41,249.8,250.39,55749.0,246.9358,247.4695,246.8667,247.4497,55749.0
2024-11-25 15:10:00,250.37,250.64,250.35,250.59,65793.0,247.43,247.6968,247.4102,247.6474,65793.0
2024-11-25 15:20:00,250.57,250.66,250.43,250.48,74482.0,247.6276,247.7166,247.4893,247.5387,74482.0
2024-11-25 15:30:00,250.49,250.63,250.4,250.46,71706.0,247.5486,247.6869,247.4596,247.5189,71706.0
2024-11-25 15:40:00,250.48,250.72,249.88,249.91,103830.0,247.5387,247.7759,246.9457,246.9754,103830.0
2024-11-25 15:50:00,249.89,250.63,249.89,250.26,321834.0,246.9556,247.6869,246.9556,247.3213,321834.0
2024-11-26 09:30:00,250.49,251.0,249.17,249.17,283043.0,247.5486,248.0526,246.2441,246.2441,283043.0
2024-11-26 09:40:00,249.17,249.53,248.73,249.19,176501.0,246.2441,246.5998,245.8092,246.2638,176501.0
2024-11-26 09:50:00,249.14,249.72,248.97,249.39,110456.0,246.2144,246.7876,246.0464,246.4615,110456.0
2024-11-26 10:00:00,249.44,249.48,248.34,248.51,139824.0,246.5109,246.5504,245.4238,245.5918,139824.0
2024-11-26 10:10:00,248.5,249.21,248.34,248.74,122547.0,245.5819,246.2836,245.4238,245.8191,122547.0
2024-11-26 10:20:00,248.84,249.17,248.43,248.95,92332.0,245.9179,246.2441,245.5127,246.0266,92332.0
2024-11-26 10:30:00,248.91,248.92,248.58,248.73,77241.0,245.9871,245.997,245.661,245.8092,77241.0
2024-11-26 10:40:00,248.73,249.09,248.65,248.73,69530.0,245.8092,246.165,245.7302,245.8092,69530.0
2024-11-26 10:50:00,248.75,249.26,248.72,249.0,75520.0,245.829,246.333,245.7993,246.0761,75520.0
2024-11-26 11:00:00,249.01,249.34,248.85,248.85,122760.0,246.0859,246.4121,245.9278,245.9278,122760.0
2024-11-26 11:10:00,248.86,249.0,248.59,248.83,67928.0,245.9377,246.0761,245.6709,245.908,67928.0
2024-11-26 11:20:00,248.91,249.67,248.87,249.65,69970.0,245.9871,246.7382,245.9476,246.7184,69970.0
2024-11-26 11:30:00,249.69,249.79,249.41,249.67,64162.0,246.7579,246.8568,246.4812,246.7382,64162.0
2024-11-26 11:40:00,249.69,249.92,249.54,249.86,60620.0,246.7579,246.9852,246.6097,246.926,60620.0
2024-11-26 11:50:00,249.83,249.91,249.51,249.59,61963.0,246.8963,246.9754,246.5801,246.6591,61963.0
2024-11-26 12:00:00,249.61,249.61,248.91,249.21,55111.0,246.6789,246.6789,245.9871,246.2836,55111.0
2024-11-26 12:10:00,249.2,249.53,248.99,249.5,55358.0,246.2737,246.5998,246.0662,246.5702,55358.0
2024-11-26 12:20:00,249.54,249.64,249.22,249.3,38329.0,246.6097,246.7085,246.2935,246.3725,38329.0
2024-11-26 12:30:00,249.35,249.49,249.29,249.35,27741.0,246.4219,246.5603,246.3626,246.4219,27741.0
2024-11-26 12:40:00,249.39,249.44,249.1,249.13,28358.0,246.4615,246.5109,246.1749,246.2045,28358.0
2024-11-26 12:50:00,249.13,249.51,249.1,249.43,56495.0,246.2045,246.5801,246.1749,246.501,56495.0
2024-11-26 13:00:00,249.47,249.62,249.25,249.46,42305.0,246.5405,246.6888,246.3231,246.5306,42305.0
2024-11-26 13:10:00,249.41,249.49,249.28,249.46,34477.0,246.4812,246.5603,246.3528,246.5306,34477.0
2024-11-26 13:20:00,249.43,249.62,249.36,249.54,28863.0,246.501,246.6888,246.4318,246.6097,28863.0
2024-11-26 13:30:00,249.54,249.59,249.38,249.53,33989.0,246.6097,246.6591,246.4516,246.5998,33989.0
2024-11-26 13:40:00,249.51,249.71,249.5,249.69,43701.0,246.5801,246.7777,246.5702,246.7579,43701.0
2024-11-26 13:50:00,249.66,249.66,249.48,249.57,27282.0,246.7283,246.7283,246.5504,246.6394,27282.0
2024-11-26 14:00:00,249.53,249.69,249.22,249.22,45234.0,246.5998,246.7579,246.2935,246.2935,45234.0
2024-11-26 14:10:00,249.2,249.68,249.19,249.66,46202.0,246.2737,246.7481,246.2638,246.7283,46202.0
2024-11-26 14:20:00,249.7,250.02,249.64,250.0,54346.0,246.7678,247.0841,246.7085,247.0643,54346.0
2024-11-26 14:30:00,249.99,250.16,249.88,250.15,53162.0,247.0544,247.2224,246.9457,247.2125,53162.0
2024-11-26 14:40:00,250.12,250.32,249.94,250.26,52746.0,247.1829,247.3806,247.005,247.3213,52746.0
2024-11-26 14:50:00,250.23,250.34,250.18,250.23,36775.0,247.2916,247.4003,247.2422,247.2916,36775.0
2024-11-26 15:00:00,250.21,250.56,250.21,250.49,42277.0,247.2718,247.6177,247.2718,247.5486,42277.0
2024-11-26 15:10:00,250.49,250.84,250.47,250.64,72443.0,247.5486,247.8944,247.5288,247.6968,72443.0
2024-11-26 15:20:00,250.61,250.76,250.5,250.5,55251.0,247.6671,247.8154,247.5584,247.5584,55251.0
2024-11-26 15:30:00,250.5,250.68,250.39,250.4,72869.0,247.5584,247.7363,247.4497,247.4596,72869.0
2024-11-26 15:40:00,250.43,250.87,250.38,250.84,98040.0,247.4893,247.9241,247.4398,247.8944,98040.0
2024-11-26 15:50:00,250.78,250.9,249.87,249.9,263754.0,247.8351,247.9537,246.9358,246.9655,263754.0
2024-11-27 09:30:00,249.35,251.01,249.3,250.23,285839.0,246.4219,248.0624,246.3725,247.2916,285839.0
2024-11-27 09:40:00,250.12,250.84,250.04,250.56,149582.0,247.1829,247.8944,247.1038,247.6177,149582.0
2024-11-27 09:50:00,250.54,250.82,250.38,250.45,109167.0,247.598,247.8747,247.4398,247.509,109167.0
2024-11-27 10:00:00,250.43,250.88,250.41,250.75,113401.0,247.4893,247.934,247.4695,247.8055,113401.0
2024-11-27 10:10:00,250.72,251.19,250.59,251.09,122983.0,247.7759,248.2403,247.6474,248.1415,122983.0
2024-11-27 10:20:00,251.08,251.1,250.35,250.53,72914.0,248.1316,248.1514,247.4102,247.5881,72914.0
2024-11-27 10:30:00,250.52,250.55,249.98,250.18,78436.0,247.5782,247.6079,247.0445,247.2422,78436.0
2024-11-27 10:40:00,250.24,250.64,250.23,250.49,39186.0,247.3015,247.6968,247.2916,247.5486,39186.0
2024-11-27 10:50:00,250.49,250.74,250.3,250.37,49458.0,247.5486,247.7956,247.3608,247.43,49458.0
2024-11-27 11:00:00,250.37,250.64,250.24,250.58,43743.0,247.43,247.6968,247.3015,247.6375,43743.0
2024-11-27 11:10:00,250.55,250.72,250.38,250.61,51657.0,247.6079,247.7759,247.4398,247.6671,51657.0
2024-11-27 11:20:00,250.65,250.66,250.17,250.23,44113.0,247.7067,247.7166,247.2323,247.2916,44113.0
2024-11-27 11:30:00,250.19,250.52,250.13,250.51,43909.0,247.2521,247.5782,247.1928,247.5683,43909.0
2024-11-27 11:40:00,250.49,250.55,250.2,250.23,44932.0,247.5486,247.6079,247.262,247.2916,44932.0
2024-11-27 11:50:00,250.28,250.38,249.84,249.9,42045.0,247.341,247.4398,246.9062,246.9655,42045.0
2024-11-27 12:00:00,249.87,249.88,249.36,249.53,50897.0,246.9358,246.9457,246.4318,246.5998,50897.0
2024-11-27 12:10:00,249.51,249.74,249.51,249.68,45178.0,246.5801,246.8074,246.5801,246.7481,45178.0
2024-11-27 12:20:00,249.65,250.0,249.54,249.94,39296.0,246.7184,247.0643,246.6097,247.005,39296.0
2024-11-27 12:30:00,249.95,249.99,249.83,249.86,33021.0,247.0149,247.0544,246.8963,246.926,33021.0
2024-11-27 12:40:00,249.85,249.87,249.64,249.81,35247.0,246.9161,246.9358,246.7085,246.8765,35247.0
2024-11-27 12:50:00,249.77,249.95,249.69,249.79,48486.0,246.837,247.0149,246.7579,246.8568,48486.0
2024-11-27 13:00:00,249.81,249.81,249.69,249.76,32501.0,246.8765,246.8765,246.7579,246.8271,32501.0
2024-11-27 13:10:00,249.75,249.77,249.53,249.57,43921.0,246.8172,246.837,246.5998,246.6394,43921.0
2024-11-27 13:20:00,249.58,249.62,249.28,249.34,44694.0,246.6492,246.6888,246.3528,246.4121,44694.0
2024-11-27 13:30:00,249.31,249.51,249.23,249.27,48431.0,246.3824,246.5801,246.3034,246.3429,48431.0
2024-11-27 13:40:00,249.27,249.3,248.8,248.85,56256.0,246.3429,246.3725,245.8784,245.9278,56256.0
2024-11-27 13:50:00,248.84,249.35,248.82,249.24,68630.0,245.9179,246.4219,245.8982,246.3132,68630.0
2024-11-27 14:00:00,249.26,249.5,249.16,249.4,58942.0,246.333,246.5702,246.2342,246.4714,58942.0
2024-11-27 14:10:00,249.37,249.47,249.1,249.18,45033.0,246.4417,246.5405,246.1749,246.2539,45033.0
2024-11-27 14:20:00,249.17,249.2,248.89,248.98,46411.0,246.2441,246.2737,245.9673,246.0563,46411.0
2024-11-27 14:30:00,249.0,249.13,248.79,248.96,72467.0,246.0761,246.2045,245.8685,246.0365,72467.0
2024-11-27 14:40:00,248.97,249.1,248.8,248.82,46613.0,246.0464,246.1749,245.8784,245.8982,46613.0
2024-11-27 14:50:00,248.79,249.1,248.77,249.01,39857.0,245.8685,246.1749,245.8488,246.0859,39857.0
2024-11-27 15:00:00,249.0,249.38,248.94,249.32,42134.0,246.0761,246.4516,246.0168,246.3923,42134.0
2024-11-27 15:10:00,249.32,249.47,249.11,249.41,66444.0,246.3923,246.5405,246.1848,246.4812,66444.0
2024-11-27 15:20:00,249.43,249.57,249.26,249.54,58108.0,246.501,246.6394,246.333,246.6097,58108.0
2024-11-27 15:30:00,249.52,249.69,249.38,249.42,49366.0,246.5899,246.7579,246.4516,246.4911,49366.0
2024-11-27 15:40:00,249.43,249.66,249.26,249.55,107322.0,246.501,246.7283,246.333,246.6196,107322.0
2024-11-27 15:50:00,249.56,249.8,249.55,249.73,288703.0,246.6295,246.8667,246.6196,246.7975,288703.0
2024-11-29 09:30:00,249.86,251.13,249.8,250.72,240449.0,246.926,248.181,246.8667,247.7759,240449.0
2024-11-29 09:40:00,250.7,250.96,250.41,250.6,80320.0,247.7561,248.013,247.4695,247.6573,80320.0
2024-11-29 09:50:00,250.61,250.64,249.44,249.56,104519.0,247.6671,247.6968,246.5109,246.6295,104519.0
2024-11-29 10:00:00,249.55,250.53,249.47,250.21,101570.0,246.6196,247.5881,246.5405,247.2718,101570.0
2024-11-29 10:10:00,250.23,251.03,250.23,250.69,92510.0,247.2916,248.0822,247.2916,247.7462,92510.0
2024-11-29 10:20:00,250.69,251.0,250.62,250.73,62500.0,247.7462,248.0526,247.677,247.7857,62500.0
2024-11-29 10:30:00,250.74,250.94,250.24,250.29,58845.0,247.7956,247.9933,247.3015,247.3509,58845.0
2024-11-29 10:40:00,250.29,250.77,250.14,250.73,62828.0,247.3509,247.8253,247.2027,247.7857,62828.0
2024-11-29 10:50:00,250.78,251.22,250.7,251.05,78753.0,247.8351,248.27,247.7561,248.102,78753.0
2024-11-29 11:00:00,251.08,251.1,250.78,250.99,84122.0,248.1316,248.1514,247.8351,248.0427,84122.0
2024-11-29 11:10:00,250.98,251.17,250.77,250.92,83600.0,248.0328,248.2206,247.8253,247.9735,83600.0
2024-11-29 11:20:00,250.95,251.05,250.75,250.99,70116.0,248.0032,248.102,247.8055,248.0427,70116.0
2024-11-29 11:30:00,251.02,251.04,250.82,250.94,72916.0,248.0723,248.0921,247.8747,247.9933,72916.0
2024-11-29 11:40:00,251.0,251.22,250.94,251.15,69619.0,248.0526,248.27,247.9933,248.2008,69619.0
2024-11-29 11:50:00,251.17,251.59,251.15,251.19,96353.0,248.2206,248.6356,248.2008,248.2403,96353.0
2024-11-29 12:00:00,251.19,251.72,251.18,251.63,62047.0,248.2403,248.7641,248.2305,248.6752,62047.0
2024-11-29 12:10:00,251.58,251.69,251.35,251.54,79212.0,248.6258,248.7345,248.3985,248.5862,79212.0
2024-11-29 12:20:00,251.54,251.56,251.27,251.48,82250.0,248.5862,248.606,248.3194,248.5269,82250.0
2024-11-29 12:30:00,251.46,251.77,251.34,251.38,106165.0,248.5072,248.8135,248.3886,248.4281,106165.0
2024-11-29 12:40:00,251.38,251.74,251.2,251.26,171956.0,248.4281,248.7839,248.2502,248.3095,171956.0
2024-11-29 12:50:00,251.29,251.29,249.8,250.09,540331.0,248.3392,248.3392,246.8667,247.1533,540331.0
2024-12-02 09:30:00,249.55,250.25,248.81,249.27,306267.0,246.6196,247.3114,245.8883,246.3429,306267.0
2024-12-02 09:40:00,249.35,249.37,248.51,248.86,161899.0,246.4219,246.4417,245.5918,245.9377,161899.0
2024-12-02 09:50:00,248.91,249.05,246.84,247.42,216888.0,245.9871,246.1255,243.9414,244.5146,216888.0
2024-12-02 10:00:00,247.5,247.59,246.11,246.27,165235.0,244.5937,244.6826,243.22,243.3781,165235.0
2024-12-02 10:10:00,246.25,246.48,245.91,246.12,175372.0,243.3583,243.5856,243.0223,243.2299,175372.0
2024-12-02 10:20:00,246.06,246.09,245.35,245.85,215921.0,243.1706,243.2002,242.4689,242.963,215921.0
2024-12-02 10:30:00,245.82,246.24,245.75,245.86,187618.0,242.9334,243.3485,242.8642,242.9729,187618.0
2024-12-02 10:40:00,245.86,246.01,245.53,245.87,176945.0,242.9729,243.1212,242.6468,242.9828,176945.0
2024-12-02 10:50:00,245.87,246.11,245.13,245.5,113291.0,242.9828,243.22,242.2515,242.6172,113291.0
2024-12-02 11:00:00,245.53,245.72,245.03,245.69,107973.0,242.6468,242.8346,242.1527,242.8049,107973.0
2024-12-02 11:10:00,245.7,246.19,245.7,246.11,75395.0,242.8148,243.299,242.8148,243.22,75395.0
2024-12-02 11:20:00,246.13,246.7,246.12,246.36,71049.0,243.2398,243.8031,243.2299,243.4671,71049.0
2024-12-02 11:30:00,246.38,246.76,245.8,245.83,88100.0,243.4868,243.8624,242.9136,242.9433,88100.0
2024-12-02 11:40:00,245.86,246.5,245.82,246.27,74732.0,242.9729,243.6054,242.9334,243.3781,74732.0
2024-12-02 11:50:00,246.26,246.35,245.69,245.79,76870.0,243.3682,243.4572,242.8049,242.9037,76870.0
2024-12-02 12:00:00,245.76,246.32,245.67,246.18,62717.0,242.8741,243.4275,242.7852,243.2892,62717.0
2024-12-02 12:10:00,246.16,246.56,246.1,246.47,62533.0,243.2694,243.6647,243.2101,243.5758,62533.0
2024-12-02 12:20:00,246.44,246.53,246.09,246.1,36025.0,243.5461,243.6351,243.2002,243.2101,36025.0
2024-12-02 12:30:00,246.12,246.39,246.06,246.38,42822.0,243.2299,243.4967,243.1706,243.4868,42822.0
2024-12-02 12:40:00,246.35,246.55,246.28,246.55,36170.0,243.4572,243.6548,243.388,243.6548,36170.0
2024-12-02 12:50:00,246.53,246.81,246.4,246.69,36437.0,243.6351,243.9118,243.5066,243.7932,36437.0
2024-12-02 13:00:00,246.71,246.97,246.69,246.87,49703.0,243.8129,244.0699,243.7932,243.9711,49703.0
2024-12-02 13:10:00,246.87,247.03,246.74,246.89,46816.0,243.9711,244.1292,243.8426,243.9908,46816.0
2024-12-02 13:20:00,246.91,247.12,246.69,247.06,53050.0,244.0106,244.2181,243.7932,244.1588,53050.0
2024-12-02 13:30:00,247.1,247.14,246.72,246.98,48152.0,244.1984,244.2379,243.8228,244.0798,48152.0
2024-12-02 13:40:00,246.94,247.1,246.6,246.9,57949.0,244.0402,244.1984,243.7042,244.0007,57949.0
2024-12-02 13:50:00,246.9,247.06,246.76,246.8,44850.0,244.0007,244.1588,243.8624,243.9019,44850.0
2024-12-02 14:00:00,246.8,246.87,246.58,246.72,45503.0,243.9019,243.9711,243.6845,243.8228,45503.0
2024-12-02 14:10:00,246.71,246.81,246.54,246.72,59586.0,243.8129,243.9118,243.6449,243.8228,59586.0
2024-12-02 14:20:00,246.74,247.02,246.53,246.9,70034.0,243.8426,244.1193,243.6351,244.0007,70034.0
2024-12-02 14:30:00,246.94,247.21,246.88,247.13,51753.0,244.0402,244.3071,243.9809,244.228,51753.0
2024-12-02 14:40:00,247.12,247.13,246.85,246.95,40675.0,244.2181,244.228,243.9513,244.0501,40675.0
2024-12-02 14:50:00,246.96,247.33,246.93,247.31,60593.0,244.06,244.4257,244.0304,244.4059,60593.0
2024-12-02 15:00:00,247.29,247.48,247.12,247.26,80025.0,244.3861,244.5739,244.2181,244.3565,80025.0
2024-12-02 15:10:00,247.26,247.39,247.12,247.26,93354.0,244.3565,244.485,244.2181,244.3565,93354.0
2024-12-02 15:20:00,247.25,247.41,247.2,247.24,60170.0,244.3466,244.5047,244.2972,244.3367,60170.0
2024-12-02 15:30:00,247.22,247.22,246.78,246.94,71391.0,244.317,244.317,243.8821,244.0402,71391.0
2024-12-02 15:40:00,246.94,246.96,246.38,246.59,96873.0,244.0402,244.06,243.4868,243.6944,96873.0
2024-12-02 15:50:00,246.58,246.69,246.19,246.29,486367.0,243.6845,243.7932,243.299,243.3979,486367.0
2024-12-03 09:30:00,248.23,249.04,246.75,247.94,413281.0,245.3151,246.1156,243.8525,245.0285,413281.0
2024-12-03 09:40:00,247.95,248.17,247.04,247.68,138532.0,245.0384,245.2558,244.1391,244.7716,138532.0
2024-12-03 09:50:00,247.7,248.46,247.28,248.04,196653.0,244.7913,245.5424,244.3762,245.1273,196653.0
2024-12-03 10:00:00,248.02,248.02,247.3,247.71,96817.0,245.1076,245.1076,244.396,244.8012,96817.0
2024-12-03 10:10:00,247.7,247.98,247.57,247.86,101456.0,244.7913,245.068,244.6628,244.9494,101456.0
2024-12-03 10:20:00,247.88,247.91,246.88,246.88,94875.0,244.9692,244.9989,243.9809,243.9809,94875.0
2024-12-03 10:30:00,246.88,247.0,246.5,246.73,72280.0,243.9809,244.0995,243.6054,243.8327,72280.0
2024-12-03 10:40:00,246.73,246.81,246.12,246.33,99768.0,243.8327,243.9118,243.2299,243.4374,99768.0
2024-12-03 10:50:00,246.37,246.63,245.97,246.16,165634.0,243.4769,243.7339,243.0816,243.2694,165634.0
2024-12-03 11:00:00,246.14,246.4,245.88,245.88,60697.0,243.2496,243.5066,242.9927,242.9927,60697.0
2024-12-03 11:10:00,245.83,246.23,245.83,246.05,47175.0,242.9433,243.3386,242.9433,243.1607,47175.0
2024-12-03 11:20:00,246.06,246.24,245.88,246.02,56915.0,243.1706,243.3485,242.9927,243.131,56915.0
2024-12-03 11:30:00,245.99,246.02,245.54,245.57,62907.0,243.1014,243.131,242.6567,242.6863,62907.0
2024-12-03 11:40:00,245.59,245.81,245.38,245.43,81633.0,242.7061,242.9235,242.4986,242.548,81633.0
2024-12-03 11:50:00,245.4,245.76,245.27,245.66,44687.0,242.5183,242.8741,242.3899,242.7753,44687.0
2024-12-03 12:00:00,245.66,246.17,245.54,246.15,55937.0,242.7753,243.2793,242.6567,243.2595,55937.0
2024-12-03 12:10:00,246.16,246.2,245.67,245.74,67703.0,243.2694,243.3089,242.7852,242.8543,67703.0
2024-12-03 12:20:00,245.78,245.98,245.66,245.7,52640.0,242.8939,243.0915,242.7753,242.8148,52640.0
2024-12-03 12:30:00,245.7,245.99,245.66,245.68,50627.0,242.8148,243.1014,242.7753,242.795,50627.0
2024-12-03 12:40:00,245.7,245.95,245.68,245.95,48042.0,242.8148,243.0619,242.795,243.0619,48042.0
2024-12-03 12:50:00,245.95,246.21,245.87,246.07,53964.0,243.0619,243.3188,242.9828,243.1805,53964.0
2024-12-03 13:00:00,246.07,246.16,245.88,246.01,32913.0,243.1805,243.2694,242.9927,243.1212,32913.0
2024-12-03 13:10:00,246.03,246.09,245.91,245.98,27345.0,243.1409,243.2002,243.0223,243.0915,27345.0
2024-12-03 13:20:00,246.03,246.18,246.01,246.05,27671.0,243.1409,243.2892,243.1212,243.1607,27671.0
2024-12-03 13:30:00,246.06,246.07,245.64,245.78,40783.0,243.1706,243.1805,242.7555,242.8939,40783.0
2024-12-03 13:40:00,245.72,245.72,245.62,245.69,31689.0,242.8346,242.8346,242.7357,242.8049,31689.0
2024-12-03 13:50:00,245.65,245.71,245.45,245.6,39304.0,242.7654,242.8247,242.5677,242.716,39304.0
2024-12-03 14:00:00,245.58,245.66,245.25,245.63,72736.0,242.6962,242.7753,242.3701,242.7456,72736.0
2024-12-03 14:10:00,245.61,245.76,245.59,245.68,37817.0,242.7259,242.8741,242.7061,242.795,37817.0
2024-12-03 14:20:00,245.67,246.06,245.61,246.02,37940.0,242.7852,243.1706,242.7259,243.131,37940.0
2024-12-03 14:30:00,246.01,246.12,245.68,245.77,85684.0,243.1212,243.2299,242.795,242.884,85684.0
2024-12-03 14:40:00,245.73,245.77,245.47,245.47,69952.0,242.8445,242.884,242.5875,242.5875,69952.0
2024-12-03 14:50:00,245.49,245.83,245.45,245.7,68443.0,242.6073,242.9433,242.5677,242.8148,68443.0
2024-12-03 15:00:00,245.7,245.71,245.52,245.64,46289.0,242.8148,242.8247,242.6369,242.7555,46289.0
2024-12-03 15:10:00,245.64,245.68,245.48,245.56,76395.0,242.7555,242.795,242.5974,242.6764,76395.0
2024-12-03 15:20:00,245.56,245.78,245.55,245.63,63240.0,242.6764,242.8939,242.6666,242.7456,63240.0
2024-12-03 15:30:00,245.6,245.74,245.5,245.54,71432.0,242.716,242.8543,242.6172,242.6567,71432.0
2024-12-03 15:40:00,245.52,245.62,245.27,245.47,117845.0,242.6369,242.7357,242.3899,242.5875,117845.0
2024-12-03 15:50:00,245.48,245.58,244.63,244.85,442822.0,242.5974,242.6962,241.7574,241.9748,442822.0
2024-12-04 09:30:00,244.7,245.35,244.03,244.49,346640.0,241.8265,242.4689,241.1644,241.619,346640.0
2024-12-04 09:40:00,244.5,244.58,243.82,243.95,165552.0,241.6289,241.708,240.9569,241.0854,165552.0
2024-12-04 09:50:00,243.89,244.72,243.73,244.72,146894.0,241.0261,241.8463,240.8679,241.8463,146894.0
2024-12-04 10:00:00,244.67,244.79,243.68,243.76,153059.0,241.7969,241.9155,240.8185,240.8976,153059.0
2024-12-04 10:10:00,243.76,243.8,242.68,243.01,176563.0,240.8976,240.9371,239.8303,240.1564,176563.0
2024-12-04 10:20:00,243.0,243.25,242.86,242.97,151411.0,240.1465,240.3936,240.0082,240.1169,151411.0
2024-12-04 10:30:00,242.98,243.18,242.71,242.92,115866.0,240.1267,240.3244,239.8599,240.0674,115866.0
2024-12-04 10:40:00,242.94,243.26,242.67,242.68,110909.0,240.0872,240.4035,239.8204,239.8303,110909.0
2024-12-04 10:50:00,242.7,243.41,242.65,243.4,95645.0,239.85,240.5517,239.8006,240.5418,95645.0
2024-12-04 11:00:00,243.39,243.4,242.5,242.5,85744.0,240.5319,240.5418,239.6524,239.6524,85744.0
2024-12-04 11:10:00,242.52,242.76,242.5,242.72,86837.0,239.6721,239.9093,239.6524,239.8698,86837.0
2024-12-04 11:20:00,242.71,242.71,242.37,242.4,87788.0,239.8599,239.8599,239.5239,239.5536,87788.0
2024-12-04 11:30:00,242.4,242.98,242.26,242.81,107730.0,239.5536,240.1267,239.4152,239.9587,107730.0
2024-12-04 11:40:00,242.81,242.88,242.62,242.72,60330.0,239.9587,240.0279,239.771,239.8698,60330.0
2024-12-04 11:50:00,242.75,242.91,242.36,242.41,72989.0,239.8994,240.0576,239.514,239.5634,72989.0
2024-12-04 12:00:00,242.43,242.6,242.39,242.52,43993.0,239.5832,239.7512,239.5437,239.6721,43993.0
2024-12-04 12:10:00,242.54,242.65,242.48,242.53,53968.0,239.6919,239.8006,239.6326,239.682,53968.0
2024-12-04 12:20:00,242.55,242.56,242.23,242.39,59997.0,239.7018,239.7117,239.3856,239.5437,59997.0
2024-12-04 12:30:00,242.42,242.8,242.38,242.79,49082.0,239.5733,239.9489,239.5338,239.939,49082.0
2024-12-04 12:40:00,242.77,242.85,242.59,242.83,55343.0,239.9192,239.9983,239.7413,239.9785,55343.0
2024-12-04 12:50:00,242.82,242.99,242.68,242.89,51710.0,239.9686,240.1366,239.8303,240.0378,51710.0
2024-12-04 13:00:00,242.9,242.93,242.72,242.79,31135.0,240.0477,240.0773,239.8698,239.939,31135.0
2024-12-04 13:10:00,242.81,243.13,242.78,243.05,77891.0,239.9587,240.275,239.9291,240.1959,77891.0
2024-12-04 13:20:00,243.05,243.07,242.87,242.93,48756.0,240.1959,240.2157,240.018,240.0773,48756.0
2024-12-04 13:30:00,242.91,242.91,242.34,242.8,94770.0,240.0576,240.0576,239.4943,239.9489,94770.0
2024-12-04 13:40:00,242.78,243.0,242.66,242.97,67365.0,239.9291,240.1465,239.8105,240.1169,67365.0
2024-12-04 13:50:00,242.97,243.11,242.87,242.94,58583.0,240.1169,240.2552,240.018,240.0872,58583.0
2024-12-04 14:00:00,242.9,243.0,242.74,242.86,85319.0,240.0477,240.1465,239.8896,240.0082,85319.0
2024-12-04 14:10:00,242.89,243.35,242.87,243.35,66050.0,240.0378,240.4924,240.018,240.4924,66050.0
2024-12-04 14:20:00,243.33,243.38,243.21,243.3,60076.0,240.4726,240.522,240.354,240.443,60076.0
2024-12-04 14:30:00,243.33,243.68,243.3,243.59,66914.0,240.4726,240.8185,240.443,240.7296,66914.0
2024-12-04 14:40:00,243.62,243.72,243.4,243.42,78920.0,240.7592,240.8581,240.5418,240.5616,78920.0
2024-12-04 14:50:00,243.45,243.59,243.37,243.56,67404.0,240.5912,240.7296,240.5122,240.6999,67404.0
2024-12-04 15:00:00,243.56,244.14,243.54,244.03,95191.0,240.6999,241.2731,240.6802,241.1644,95191.0
2024-12-04 15:10:00,244.04,244.35,244.03,244.19,99105.0,241.1743,241.4807,241.1644,241.3225,99105.0
2024-12-04 15:20:00,244.17,244.25,244.09,244.11,58818.0,241.3028,241.3818,241.2237,241.2435,58818.0
2024-12-04 15:30:00,244.1,244.1,243.71,243.83,121263.0,241.2336,241.2336,240.8482,240.9668,121263.0
2024-12-04 15:40:00,243.85,244.13,243.82,244.04,96204.0,240.9865,241.2632,240.9569,241.1743,96204.0
2024-12-04 15:50:00,244.06,244.17,243.24,243.43,406772.0,241.1941,241.3028,240.3837,240.5715,406772.0
2024-12-05 09:30:00,245.39,245.91,244.62,244.93,252375.0,242.5084,243.0223,241.7475,242.0538,252375.0
2024-12-05 09:40:00,244.89,246.01,244.77,245.69,159761.0,242.0143,243.1212,241.8957,242.8049,159761.0
2024-12-05 09:50:00,245.71,246.97,245.49,246.97,149581.0,242.8247,244.0699,242.6073,244.0699,149581.0
2024-12-05 10:00:00,246.96,247.18,246.54,246.54,169464.0,244.06,244.2774,243.6449,243.6449,169464.0
2024-12-05 10:10:00,246.54,246.62,245.92,246.34,112051.0,243.6449,243.724,243.0322,243.4473,112051.0
2024-12-05 10:20:00,246.29,246.81,245.92,246.03,117928.0,243.3979,243.9118,243.0322,243.1409,117928.0
2024-12-05 10:30:00,246.03,246.4,245.74,245.84,101560.0,243.1409,243.5066,242.8543,242.9532,101560.0
2024-12-05 10:40:00,245.89,246.5,245.84,246.5,91787.0,243.0026,243.6054,242.9532,243.6054,91787.0
2024-12-05 10:50:00,246.49,246.73,246.16,246.16,110864.0,243.5955,243.8327,243.2694,243.2694,110864.0
2024-12-05 11:00:00,246.17,246.55,246.11,246.15,150582.0,243.2793,243.6548,243.22,243.2595,150582.0
2024-12-05 11:10:00,246.15,246.33,245.98,246.22,70932.0,243.2595,243.4374,243.0915,243.3287,70932.0
2024-12-05 11:20:00,246.19,246.73,245.86,246.69,72933.0,243.299,243.8327,242.9729,243.7932,72933.0
2024-12-05 11:30:00,246.65,246.65,245.86,246.15,57713.0,243.7536,243.7536,242.9729,243.2595,57713.0
2024-12-05 11:40:00,246.12,246.45,246.03,246.32,57786.0,243.2299,243.556,243.1409,243.4275,57786.0
2024-12-05 11:50:00,246.34,246.58,246.24,246.45,44658.0,243.4473,243.6845,243.3485,243.556,44658.0
2024-12-05 12:00:00,246.41,246.51,246.14,246.37,41807.0,243.5165,243.6153,243.2496,243.4769,41807.0
2024-12-05 12:10:00,246.35,246.38,245.97,246.01,44697.0,243.4572,243.4868,243.0816,243.1212,44697.0
2024-12-05 12:20:00,246.02,246.07,245.77,245.98,39032.0,243.131,243.1805,242.884,243.0915,39032.0
2024-12-05 12:30:00,245.99,246.03,245.64,245.73,30585.0,243.1014,243.1409,242.7555,242.8445,30585.0
2024-12-05 12:40:00,245.75,245.97,245.61,245.82,29160.0,242.8642,243.0816,242.7259,242.9334,29160.0
2024-12-05 12:50:00,245.84,246.23,245.84,246.22,29910.0,242.9532,243.3386,242.9532,243.3287,29910.0
2024-12-05 13:00:00,246.22,246.32,246.07,246.2,35339.0,243.3287,243.4275,243.1805,243.3089,35339.0
2024-12-05 13:10:00,246.2,246.4,246.0,246.12,40558.0,243.3089,243.5066,243.1113,243.2299,40558.0
2024-12-05 13:20:00,246.1,246.18,245.78,246.05,33137.0,243.2101,243.2892,242.8939,243.1607,33137.0
2024-12-05 13:30:00,246.03,246.16,245.86,246.01,31463.0,243.1409,243.2694,242.9729,243.1212,31463.0
2024-12-05 13:40:00,246.08,246.26,245.98,246.12,36251.0,243.1903,243.3682,243.0915,243.2299,36251.0
2024-12-05 13:50:00,246.16,246.29,245.97,246.2,37423.0,243.2694,243.3979,243.0816,243.3089,37423.0
2024-12-05 14:00:00,246.2,246.45,246.0,246.35,54735.0,243.3089,243.556,243.1113,243.4572,54735.0
2024-12-05 14:10:00,246.33,246.47,246.11,246.31,42538.0,243.4374,243.5758,243.22,243.4176,42538.0
2024-12-05 14:20:00,246.29,246.47,246.09,246.13,44928.0,243.3979,243.5758,243.2002,243.2398,44928.0
2024-12-05 14:30:00,246.08,246.35,246.0,246.22,35577.0,243.1903,243.4572,243.1113,243.3287,35577.0
2024-12-05 14:40:00,246.27,246.37,246.11,246.36,38194.0,243.3781,243.4769,243.22,243.4671,38194.0
2024-12-05 14:50:00,246.37,246.43,246.19,246.33,55129.0,243.4769,243.5362,243.299,243.4374,55129.0
2024-12-05 15:00:00,246.35,246.44,246.09,246.18,54835.0,243.4572,243.5461,243.2002,243.2892,54835.0
2024-12-05 15:10:00,246.21,246.21,246.03,246.14,44994.0,243.3188,243.3188,243.1409,243.2496,44994.0
2024-12-05 15:20:00,246.18,246.3,245.99,246.19,54383.0,243.2892,243.4078,243.1014,243.299,54383.0
2024-12-05 15:30:00,246.15,246.41,246.06,246.41,81521.0,243.2595,243.5165,243.1706,243.5165,81521.0
2024-12-05 15:40:00,246.41,246.57,246.32,246.41,140183.0,243.5165,243.6746,243.4275,243.5165,140183.0
2024-12-05 15:50:00,246.32,246.41,245.39,245.49,465289.0,243.4275,243.5165,242.5084,242.6073,465289.0
2024-12-06 09:30:00,245.7,247.28,245.38,247.04,182490.0,242.8148,244.3762,242.4986,244.1391,182490.0
2024-12-06 09:40:00,247.04,247.35,245.87,245.93,89706.0,244.1391,244.4454,242.9828,243.0421,89706.0
2024-12-06 09:50:00,245.88,245.88,245.15,245.8,103448.0,242.9927,242.9927,242.2713,242.9136,103448.0
2024-12-06 10:00:00,245.8,245.8,245.03,245.55,100005.0,242.9136,242.9136,242.1527,242.6666,100005.0
2024-12-06 10:10:00,245.47,245.53,244.88,245.2,75650.0,242.5875,242.6468,242.0044,242.3207,75650.0
2024-12-06 10:20:00,245.14,245.46,244.84,245.2,55767.0,242.2614,242.5776,241.9649,242.3207,55767.0
2024-12-06 10:30:00,245.25,246.11,245.05,246.11,76314.0,242.3701,243.22,242.1724,243.22,76314.0
2024-12-06 10:40:00,246.07,246.1,245.75,245.95,48952.0,243.1805,243.2101,242.8642,243.0619,48952.0
2024-12-06 10:50:00,245.95,246.43,245.89,246.36,46183.0,243.0619,243.5362,243.0026,243.4671,46183.0
2024-12-06 11:00:00,246.24,246.31,245.77,245.9,43299.0,243.3485,243.4176,242.884,243.0125,43299.0
2024-12-06 11:10:00,245.88,246.07,245.49,245.71,79235.0,242.9927,243.1805,242.6073,242.8247,79235.0
2024-12-06 11:20:00,245.72,246.02,245.7,245.77,55885.0,242.8346,243.131,242.8148,242.884,55885.0
2024-12-06 11:30:00,245.77,245.98,245.6,245.78,40603.0,242.884,243.0915,242.716,242.8939,40603.0
2024-12-06 11:40:00,245.77,246.37,245.75,246.21,45661.0,242.884,243.4769,242.8642,243.3188,45661.0
2024-12-06 11:50:00,246.23,246.44,246.09,246.38,28480.0,243.3386,243.5461,243.2002,243.4868,28480.0
2024-12-06 12:00:00,246.35,246.53,245.9,245.99,32762.0,243.4572,243.6351,243.0125,243.1014,32762.0
2024-12-06 12:10:00,245.93,246.15,245.9,245.9,34673.0,243.0421,243.2595,243.0125,243.0125,34673.0
2024-12-06 12:20:00,245.92,246.36,245.9,246.27,52132.0,243.0322,243.4671,243.0125,243.3781,52132.0
2024-12-06 12:30:00,246.25,246.39,245.97,246.35,39754.0,243.3583,243.4967,243.0816,243.4572,39754.0
2024-12-06 12:40:00,246.35,246.64,246.14,246.44,63752.0,243.4572,243.7438,243.2496,243.5461,63752.0
2024-12-06 12:50:00,246.44,246.61,246.41,246.56,43688.0,243.5461,243.7141,243.5165,243.6647,43688.0
2024-12-06 13:00:00,246.56,246.85,246.53,246.83,49039.0,243.6647,243.9513,243.6351,243.9315,49039.0
2024-12-06 13:10:00,246.85,246.87,246.51,246.83,65668.0,243.9513,243.9711,243.6153,243.9315,65668.0
2024-12-06 13:20:00,246.85,246.92,246.5,246.5,39633.0,243.9513,244.0205,243.6054,243.6054,39633.0
2024-12-06 13:30:00,246.52,246.54,246.27,246.37,32911.0,243.6252,243.6449,243.3781,243.4769,32911.0
2024-12-06 13:40:00,246.4,246.46,246.2,246.34,31083.0,243.5066,243.5659,243.3089,243.4473,31083.0
2024-12-06 13:50:00,246.38,246.68,246.32,246.59,42586.0,243.4868,243.7833,243.4275,243.6944,42586.0
2024-12-06 14:00:00,246.58,246.69,246.44,246.53,46366.0,243.6845,243.7932,243.5461,243.6351,46366.0
2024-12-06 14:10:00,246.52,246.55,246.3,246.45,39992.0,243.6252,243.6548,243.4078,243.556,39992.0
2024-12-06 14:20:00,246.43,246.47,246.32,246.4,40918.0,243.5362,243.5758,243.4275,243.5066,40918.0
2024-12-06 14:30:00,246.38,246.46,246.15,246.17,57101.0,243.4868,243.5659,243.2595,243.2793,57101.0
2024-12-06 14:40:00,246.15,246.48,246.13,246.38,39335.0,243.2595,243.5856,243.2398,243.4868,39335.0
2024-12-06 14:50:00,246.35,246.5,246.31,246.31,39809.0,243.4572,243.6054,243.4176,243.4176,39809.0
2024-12-06 15:00:00,246.31,246.43,246.27,246.37,43904.0,243.4176,243.5362,243.3781,243.4769,43904.0
2024-12-06 15:10:00,246.4,246.55,246.37,246.52,47426.0,243.5066,243.6548,243.4769,243.6252,47426.0
2024-12-06 15:20:00,246.54,246.93,246.54,246.93,73647.0,243.6449,244.0304,243.6449,244.0304,73647.0
2024-12-06 15:30:00,246.95,247.05,246.83,246.99,78711.0,244.0501,244.149,243.9315,244.0897,78711.0
2024-12-06 15:40:00,246.95,247.59,246.95,247.55,119381.0,244.0501,244.6826,244.0501,244.6431,119381.0
2024-12-06 15:50:00,247.54,247.74,247.29,247.34,315176.0,244.6332,244.8308,244.3861,244.4355,315176.0
2024-12-09 09:30:00,247.13,247.87,246.39,246.92,250939.0,244.228,244.9593,243.4967,244.0205,250939.0
2024-12-09 09:40:00,246.91,246.97,246.2,246.8,153180.0,244.0106,244.0699,243.3089,243.9019,153180.0
2024-12-09 09:50:00,246.84,247.1,246.65,246.96,102933.0,243.9414,244.1984,243.7536,244.06,102933.0
2024-12-09 10:00:00,246.99,247.2,246.77,246.99,91351.0,244.0897,244.2972,243.8722,244.0897,91351.0
2024-12-09 10:10:00,246.99,247.12,246.07,246.21,81744.0,244.0897,244.2181,243.1805,243.3188,81744.0
2024-12-09 10:20:00,246.2,246.23,245.7,246.19,58609.0,243.3089,243.3386,242.8148,243.299,58609.0
2024-12-09 10:30:00,246.2,246.49,245.8,246.38,100712.0,243.3089,243.5955,242.9136,243.4868,100712.0
2024-12-09 10:40:00,246.38,246.43,245.13,245.21,107565.0,243.4868,243.5362,242.2515,242.3306,107565.0
2024-12-09 10:50:00,245.22,245.36,244.85,245.06,87619.0,242.3404,242.4788,241.9748,242.1823,87619.0
2024-12-09 11:00:00,245.05,245.23,244.88,245.14,59161.0,242.1724,242.3503,242.0044,242.2614,59161.0
2024-12-09 11:10:00,245.14,245.35,244.94,245.35,107469.0,242.2614,242.4689,242.0637,242.4689,107469.0
2024-12-09 11:20:00,245.34,245.76,245.23,245.72,68807.0,242.459,242.8741,242.3503,242.8346,68807.0
2024-12-09 11:30:00,245.72,246.16,245.59,246.08,62247.0,242.8346,243.2694,242.7061,243.1903,62247.0
2024-12-09 11:40:00,246.09,246.88,246.08,246.65,63524.0,243.2002,243.9809,243.1903,243.7536,63524.0
2024-12-09 11:50:00,246.64,246.78,246.33,246.56,44351.0,243.7438,243.8821,243.4374,243.6647,44351.0
2024-12-09 12:00:00,246.56,246.56,246.29,246.29,38369.0,243.6647,243.6647,243.3979,243.3979,38369.0
2024-12-09 12:10:00,246.32,246.57,246.08,246.28,31652.0,243.4275,243.6746,243.1903,243.388,31652.0
2024-12-09 12:20:00,246.26,246.26,245.87,245.97,45579.0,243.3682,243.3682,242.9828,243.0816,45579.0
2024-12-09 12:30:00,245.95,245.97,245.61,245.72,24540.0,243.0619,243.0816,242.7259,242.8346,24540.0
2024-12-09 12:40:00,245.71,245.9,245.66,245.81,24990.0,242.8247,243.0125,242.7753,242.9235,24990.0
2024-12-09 12:50:00,245.8,245.8,245.47,245.49,40218.0,242.9136,242.9136,242.5875,242.6073,40218.0
2024-12-09 13:00:00,245.45,245.73,245.33,245.42,37515.0,242.5677,242.8445,242.4491,242.5381,37515.0
2024-12-09 13:10:00,245.4,245.51,245.32,245.37,36222.0,242.5183,242.627,242.4393,242.4887,36222.0
2024-12-09 13:20:00,245.39,245.44,245.19,245.19,34255.0,242.5084,242.5579,242.3108,242.3108,34255.0
2024-12-09 13:30:00,245.19,245.46,245.02,245.32,54673.0,242.3108,242.5776,242.1428,242.4393,54673.0
2024-12-09 13:40:00,245.3,245.44,245.14,245.18,57320.0,242.4195,242.5579,242.2614,242.3009,57320.0
2024-12-09 13:50:00,245.18,245.54,245.12,245.25,71638.0,242.3009,242.6567,242.2416,242.3701,71638.0
2024-12-09 14:00:00,245.22,245.25,244.88,245.07,47955.0,242.3404,242.3701,242.0044,242.1922,47955.0
2024-12-09 14:10:00,245.05,245.19,244.96,244.99,46020.0,242.1724,242.3108,242.0835,242.1131,46020.0
2024-12-09 14:20:00,244.97,245.24,244.81,245.22,46997.0,242.0934,242.3602,241.9353,242.3404,46997.0
2024-12-09 14:30:00,245.2,245.59,245.17,245.43,41887.0,242.3207,242.7061,242.291,242.548,41887.0
2024-12-09 14:40:00,245.47,245.5,245.07,245.31,74621.0,242.5875,242.6172,242.1922,242.4294,74621.0
2024-12-09 14:50:00,245.34,245.36,244.94,245.09,71679.0,242.459,242.4788,242.0637,242.212,71679.0
2024-12-09 15:00:00,245.11,245.13,244.68,244.72,62652.0,242.2317,242.2515,241.8068,241.8463,62652.0
2024-12-09 15:10:00,244.74,244.92,244.46,244.92,84113.0,241.8661,242.044,241.5894,242.044,84113.0
2024-12-09 15:20:00,244.9,245.0,244.59,244.66,71247.0,242.0242,242.123,241.7178,241.787,71247.0
2024-12-09 15:30:00,244.66,244.98,244.64,244.8,70019.0,241.787,242.1033,241.7673,241.9254,70019.0
2024-12-09 15:40:00,244.81,244.93,244.42,244.47,101660.0,241.9353,242.0538,241.5498,241.5992,101660.0
2024-12-09 15:50:00,244.44,244.48,243.76,244.06,622213.0,241.5696,241.6091,240.8976,241.1941,622213.0
2024-12-10 09:30:00,243.89,244.61,243.43,243.63,334588.0,241.0261,241.7376,240.5715,240.7691,334588.0
2024-12-10 09:40:00,243.51,244.51,243.22,244.07,118964.0,240.6505,241.6388,240.3639,241.2039,118964.0
2024-12-10 09:50:00,244.07,244.8,243.7,244.73,102899.0,241.2039,241.9254,240.8383,241.8562,102899.0
2024-12-10 10:00:00,244.69,244.75,243.43,243.54,65752.0,241.8167,241.876,240.5715,240.6802,65752.0
2024-12-10 10:10:00,243.56,243.64,242.77,243.13,132366.0,240.6999,240.779,239.9192,240.275,132366.0
2024-12-10 10:20:00,243.13,243.18,242.38,242.84,139962.0,240.275,240.3244,239.5338,239.9884,139962.0
2024-12-10 10:30:00,242.79,243.34,242.78,242.99,97724.0,239.939,240.4825,239.9291,240.1366,97724.0
2024-12-10 10:40:00,243.07,243.45,242.96,243.09,114974.0,240.2157,240.5912,240.107,240.2355,114974.0
2024-12-10 10:50:00,243.14,243.17,242.55,242.59,130417.0,240.2849,240.3145,239.7018,239.7413,130417.0
2024-12-10 11:00:00,242.64,243.1,242.42,242.6,122600.0,239.7907,240.2453,239.5733,239.7512,122600.0
2024-12-10 11:10:00,242.6,242.86,242.22,242.5,97085.0,239.7512,240.0082,239.3757,239.6524,97085.0
2024-12-10 11:20:00,242.5,243.18,242.46,243.0,62655.0,239.6524,240.3244,239.6128,240.1465,62655.0
2024-12-10 11:30:00,243.0,243.31,242.83,242.91,82691.0,240.1465,240.4529,239.9785,240.0576,82691.0
2024-12-10 11:40:00,242.91,243.19,242.71,242.9,69104.0,240.0576,240.3343,239.8599,240.0477,69104.0
2024-12-10 11:50:00,242.94,243.22,242.91,243.0,49982.0,240.0872,240.3639,240.0576,240.1465,49982.0
2024-12-10 12:00:00,243.0,243.09,242.74,243.09,45312.0,240.1465,240.2355,239.8896,240.2355,45312.0
2024-12-10 12:10:00,243.04,243.45,242.99,243.27,43278.0,240.186,240.5912,240.1366,240.4133,43278.0
2024-12-10 12:20:00,243.27,243.38,242.95,243.04,54611.0,240.4133,240.522,240.0971,240.186,54611.0
2024-12-10 12:30:00,243.08,247.96,242.88,246.56,732610.0,240.2256,245.0483,240.0279,243.6647,732610.0
2024-12-10 12:40:00,246.56,246.7,244.58,245.45,380206.0,243.6647,243.8031,241.708,242.5677,380206.0
2024-12-10 12:50:00,245.44,245.45,244.07,244.26,105477.0,242.5579,242.5677,241.2039,241.3917,105477.0
2024-12-10 13:00:00,244.26,244.47,243.81,244.09,141638.0,241.3917,241.5992,240.947,241.2237,141638.0
2024-12-10 13:10:00,244.12,244.16,243.07,243.07,100586.0,241.2534,241.2929,240.2157,240.2157,100586.0
2024-12-10 13:20:00,243.13,243.84,243.09,243.6,58167.0,240.275,240.9766,240.2355,240.7395,58167.0
2024-12-10 13:30:00,243.62,244.01,243.26,243.9,67272.0,240.7592,241.1446,240.4035,241.0359,67272.0
2024-12-10 13:40:00,243.9,243.98,243.31,243.56,50691.0,241.0359,241.115,240.4529,240.6999,50691.0
2024-12-10 13:50:00,243.56,243.6,243.16,243.25,46391.0,240.6999,240.7395,240.3046,240.3936,46391.0
2024-12-10 14:00:00,243.2,243.28,242.82,243.09,76478.0,240.3442,240.4232,239.9686,240.2355,76478.0
2024-12-10 14:10:00,243.15,243.18,242.67,243.17,64309.0,240.2947,240.3244,239.8204,240.3145,64309.0
2024-12-10 14:20:00,243.17,243.47,243.01,243.42,52761.0,240.3145,240.611,240.1564,240.5616,52761.0
2024-12-10 14:30:00,243.38,243.68,243.2,243.51,60193.0,240.522,240.8185,240.3442,240.6505,60193.0
2024-12-10 14:40:00,243.62,244.21,243.59,244.07,71332.0,240.7592,241.3423,240.7296,241.2039,71332.0
2024-12-10 14:50:00,244.02,244.15,243.72,243.95,84649.0,241.1545,241.283,240.8581,241.0854,84649.0
2024-12-10 15:00:00,243.97,244.25,243.61,243.71,116417.0,241.1051,241.3818,240.7493,240.8482,116417.0
2024-12-10 15:10:00,243.68,243.74,243.34,243.62,91654.0,240.8185,240.8778,240.4825,240.7592,91654.0
2024-12-10 15:20:00,243.65,243.72,243.36,243.54,62549.0,240.7889,240.8581,240.5023,240.6802,62549.0
2024-12-10 15:30:00,243.53,243.74,243.18,243.74,107346.0,240.6703,240.8778,240.3244,240.8778,107346.0
2024-12-10 15:40:00,243.74,243.87,243.41,243.44,133889.0,240.8778,241.0063,240.5517,240.5813,133889.0
2024-12-10 15:50:00,243.48,243.52,242.92,243.19,501865.0,240.6209,240.6604,240.0674,240.3343,501865.0
2024-12-11 09:30:00,244.0,244.27,242.53,242.69,285821.0,241.1348,241.4016,239.682,239.8401,285821.0
2024-12-11 09:40:00,242.67,243.0,242.18,242.81,185628.0,239.8204,240.1465,239.3361,239.9587,185628.0
2024-12-11 09:50:00,242.93,243.63,242.8,243.45,141816.0,240.0773,240.7691,239.9489,240.5912,141816.0
2024-12-11 10:00:00,243.45,243.61,243.11,243.43,145688.0,240.5912,240.7493,240.2552,240.5715,145688.0
2024-12-11 10:10:00,243.48,244.15,243.36,243.53,126930.0,240.6209,241.283,240.5023,240.6703,126930.0
2024-12-11 10:20:00,243.51,243.71,243.08,243.38,98274.0,240.6505,240.8482,240.2256,240.522,98274.0
2024-12-11 10:30:00,243.38,243.38,242.63,242.92,130322.0,240.522,240.522,239.7809,240.0674,130322.0
2024-12-11 10:40:00,242.9,243.58,242.85,243.55,59875.0,240.0477,240.7197,239.9983,240.69,59875.0
2024-12-11 10:50:00,243.55,243.67,243.33,243.37,69825.0,240.69,240.8086,240.4726,240.5122,69825.0
2024-12-11 11:00:00,243.36,243.6,243.22,243.4,44036.0,240.5023,240.7395,240.3639,240.5418,44036.0
2024-12-11 11:10:00,243.4,243.93,243.37,243.75,61587.0,240.5418,241.0656,240.5122,240.8877,61587.0
2024-12-11 11:20:00,243.74,244.13,243.59,244.0,148340.0,240.8778,241.2632,240.7296,241.1348,148340.0
2024-12-11 11:30:00,244.02,244.05,243.43,243.68,49970.0,241.1545,241.1842,240.5715,240.8185,49970.0
2024-12-11 11:40:00,243.77,244.05,243.47,243.5,44635.0,240.9075,241.1842,240.611,240.6406,44635.0
2024-12-11 11:50:00,243.5,243.64,243.47,243.64,56946.0,240.6406,240.779,240.611,240.779,56946.0
2024-12-11 12:00:00,243.68,243.72,243.44,243.58,53777.0,240.8185,240.8581,240.5813,240.7197,53777.0
2024-12-11 12:10:00,243.59,243.7,243.07,243.14,51037.0,240.7296,240.8383,240.2157,240.2849,51037.0
2024-12-11 12:20:00,243.11,243.43,243.11,243.21,71614.0,240.2552,240.5715,240.2552,240.354,71614.0
2024-12-11 12:30:00,243.16,243.35,243.07,243.3,33313.0,240.3046,240.4924,240.2157,240.443,33313.0
2024-12-11 12:40:00,243.3,243.58,243.26,243.32,30148.0,240.443,240.7197,240.4035,240.4628,30148.0
2024-12-11 12:50:00,243.31,243.64,243.24,243.57,34247.0,240.4529,240.779,240.3837,240.7098,34247.0
2024-12-11 13:00:00,243.61,243.85,243.59,243.64,48604.0,240.7493,240.9865,240.7296,240.779,48604.0
2024-12-11 13:10:00,243.64,243.94,243.43,243.65,74718.0,240.779,241.0755,240.5715,240.7889,74718.0
2024-12-11 13:20:00,243.7,243.8,243.44,243.71,33223.0,240.8383,240.9371,240.5813,240.8482,33223.0
2024-12-11 13:30:00,243.67,243.7,243.4,243.68,50243.0,240.8086,240.8383,240.5418,240.8185,50243.0
2024-12-11 13:40:00,243.68,243.72,243.33,243.47,37675.0,240.8185,240.8581,240.4726,240.611,37675.0
2024-12-11 13:50:00,243.45,243.5,243.29,243.34,50894.0,240.5912,240.6406,240.4331,240.4825,50894.0
2024-12-11 14:00:00,243.34,243.47,243.04,243.12,49569.0,240.4825,240.611,240.186,240.2651,49569.0
2024-12-11 14:10:00,243.11,243.23,243.0,243.17,52083.0,240.2552,240.3738,240.1465,240.3145,52083.0
2024-12-11 14:20:00,243.18,243.3,242.92,243.08,61204.0,240.3244,240.443,240.0674,240.2256,61204.0
2024-12-11 14:30:00,243.1,243.52,243.03,243.46,59085.0,240.2453,240.6604,240.1762,240.6011,59085.0
2024-12-11 14:40:00,243.49,243.69,243.43,243.56,75183.0,240.6308,240.8284,240.5715,240.6999,75183.0
2024-12-11 14:50:00,243.61,243.8,243.53,243.77,37083.0,240.7493,240.9371,240.6703,240.9075,37083.0
2024-12-11 15:00:00,243.76,243.97,243.66,243.72,41643.0,240.8976,241.1051,240.7988,240.8581,41643.0
2024-12-11 15:10:00,243.74,243.83,243.27,243.34,96233.0,240.8778,240.9668,240.4133,240.4825,96233.0
2024-12-11 15:20:00,243.3,243.4,243.12,243.37,51469.0,240.443,240.5418,240.2651,240.5122,51469.0
2024-12-11 15:30:00,243.36,243.6,243.2,243.6,85598.0,240.5023,240.7395,240.3442,240.7395,85598.0
2024-12-11 15:40:00,243.62,243.72,243.49,243.61,72261.0,240.7592,240.8581,240.6308,240.7493,72261.0
2024-12-11 15:50:00,243.69,243.97,243.41,243.59,284276.0,240.8284,241.1051,240.5517,240.7296,284276.0
2024-12-12 09:30:00,243.0,243.94,242.43,243.46,361926.0,240.1465,241.0755,239.5832,240.6011,361926.0
2024-12-12 09:40:00,243.41,244.1,243.27,243.55,81157.0,240.5517,241.2336,240.4133,240.69,81157.0
2024-12-12 09:50:00,243.55,243.77,242.55,243.0,72823.0,240.69,240.9075,239.7018,240.1465,72823.0
2024-12-12 10:00:00,243.02,243.11,241.69,242.18,112223.0,240.1663,240.2552,238.8519,239.3361,112223.0
2024-12-12 10:10:00,242.18,242.34,241.76,242.06,79399.0,239.3361,239.4943,238.9211,239.2175,79399.0
2024-12-12 10:20:00,242.07,242.73,241.88,242.69,69573.0,239.2274,239.8797,239.0397,239.8401,69573.0
2024-12-12 10:30:00,242.64,243.39,242.62,243.03,65741.0,239.7907,240.5319,239.771,240.1762,65741.0
2024-12-12 10:40:00,243.04,243.07,242.45,242.53,53002.0,240.186,240.2157,239.603,239.682,53002.0
2024-12-12 10:50:00,242.54,242.56,242.17,242.49,57493.0,239.6919,239.7117,239.3263,239.6425,57493.0
2024-12-12 11:00:00,242.48,242.64,242.12,242.28,75040.0,239.6326,239.7907,239.2768,239.435,75040.0
2024-12-12 11:10:00,242.36,242.61,242.15,242.29,46370.0,239.514,239.7611,239.3065,239.4448,46370.0
2024-12-12 11:20:00,242.37,242.75,242.3,242.42,54462.0,239.5239,239.8994,239.4547,239.5733,54462.0
2024-12-12 11:30:00,242.45,242.54,242.27,242.28,38127.0,239.603,239.6919,239.4251,239.435,38127.0
2024-12-12 11:40:00,242.32,242.33,241.9,242.05,38769.0,239.4745,239.4844,239.0594,239.2077,38769.0
2024-12-12 11:50:00,242.09,242.15,241.83,241.84,65725.0,239.2472,239.3065,238.9902,239.0001,65725.0
2024-12-12 12:00:00,241.88,242.04,241.8,241.9,41798.0,239.0397,239.1978,238.9606,239.0594,41798.0
2024-12-12 12:10:00,241.92,242.37,241.83,242.25,43172.0,239.0792,239.5239,238.9902,239.4053,43172.0
2024-12-12 12:20:00,242.27,242.28,241.75,241.77,35913.0,239.4251,239.435,238.9112,238.931,35913.0
2024-12-12 12:30:00,241.76,241.89,241.42,241.84,71063.0,238.9211,239.0495,238.5851,239.0001,71063.0
2024-12-12 12:40:00,241.82,241.82,241.44,241.53,54448.0,238.9804,238.9804,238.6048,238.6938,54448.0
2024-12-12 12:50:00,241.51,241.63,241.21,241.57,51005.0,238.674,238.7926,238.3775,238.7333,51005.0
2024-12-12 13:00:00,241.56,241.98,241.52,241.94,54545.0,238.7234,239.1385,238.6839,239.099,54545.0
2024-12-12 13:10:00,241.93,241.93,241.72,241.91,30340.0,239.0891,239.0891,238.8815,239.0693,30340.0
2024-12-12 13:20:00,241.92,241.94,241.51,241.53,57364.0,239.0792,239.099,238.674,238.6938,57364.0
2024-12-12 13:30:00,241.55,241.65,241.18,241.4,68359.0,238.7135,238.8124,238.3479,238.5653,68359.0
2024-12-12 13:40:00,241.38,241.68,241.38,241.51,44191.0,238.5455,238.842,238.5455,238.674,44191.0
2024-12-12 13:50:00,241.54,241.69,241.34,241.54,46839.0,238.7037,238.8519,238.506,238.7037,46839.0
2024-12-12 14:00:00,241.5,241.6,241.39,241.44,46826.0,238.6641,238.7629,238.5554,238.6048,46826.0
2024-12-12 14:10:00,241.45,241.71,241.26,241.33,54274.0,238.6147,238.8717,238.4269,238.4961,54274.0
2024-12-12 14:20:00,241.3,241.36,241.04,241.16,50200.0,238.4665,238.5258,238.2095,238.3281,50200.0
2024-12-12 14:30:00,241.15,241.48,241.04,241.38,47384.0,238.3182,238.6444,238.2095,238.5455,47384.0
2024-12-12 14:40:00,241.4,241.51,241.26,241.4,44501.0,238.5653,238.674,238.4269,238.5653,44501.0
2024-12-12 14:50:00,241.42,241.48,241.19,241.48,50149.0,238.5851,238.6444,238.3578,238.6444,50149.0
2024-12-12 15:00:00,241.47,241.87,241.4,241.83,82181.0,238.6345,239.0298,238.5653,238.9902,82181.0
2024-12-12 15:10:00,241.82,242.09,241.78,242.08,71478.0,238.9804,239.2472,238.9408,239.2373,71478.0
2024-12-12 15:20:00,242.07,242.28,242.06,242.21,91071.0,239.2274,239.435,239.2175,239.3658,91071.0
2024-12-12 15:30:00,242.2,242.4,242.14,242.24,67598.0,239.3559,239.5536,239.2966,239.3954,67598.0
2024-12-12 15:40:00,242.26,242.46,242.23,242.42,96946.0,239.4152,239.6128,239.3856,239.5733,96946.0
2024-12-12 15:50:00,242.44,242.46,241.5,241.55,355622.0,239.5931,239.6128,238.6641,238.7135,355622.0
2024-12-13 09:30:00,242.07,242.72,240.66,240.96,256957.0,239.2274,239.8698,237.834,238.1305,256957.0
2024-12-13 09:40:00,241.04,241.24,240.11,240.94,142195.0,238.2095,238.4072,237.2904,238.1107,142195.0
2024-12-13 09:50:00,240.93,240.94,239.77,240.05,181378.0,238.1008,238.1107,236.9544,237.2311,181378.0
2024-12-13 10:00:00,240.05,240.38,239.67,240.3,132535.0,237.2311,237.5573,236.8556,237.4782,132535.0
2024-12-13 10:10:00,240.33,240.37,239.14,239.2,101099.0,237.5079,237.5474,236.3318,236.3911,101099.0
2024-12-13 10:20:00,239.2,239.85,239.17,239.58,95729.0,236.3911,237.0335,236.3615,236.7667,95729.0
2024-12-13 10:30:00,239.67,240.01,239.46,239.98,68397.0,236.8556,237.1916,236.6481,237.162,68397.0
2024-12-13 10:40:00,240.0,240.02,239.26,239.5,89544.0,237.1817,237.2015,236.4504,236.6876,89544.0
2024-12-13 10:50:00,239.54,239.76,239.35,239.74,56759.0,236.7271,236.9446,236.5394,236.9248,56759.0
2024-12-13 11:00:00,239.75,240.14,239.3,240.06,75953.0,236.9347,237.3201,236.49,237.241,75953.0
2024-12-13 11:10:00,240.11,240.2,239.54,239.7,56597.0,237.2904,237.3794,236.7271,236.8853,56597.0
2024-12-13 11:20:00,239.66,240.21,239.56,240.14,73022.0,236.8457,237.3893,236.7469,237.3201,73022.0
2024-12-13 11:30:00,240.1,240.21,239.78,239.86,51640.0,237.2806,237.3893,236.9643,237.0434,51640.0
2024-12-13 11:40:00,239.87,240.12,239.52,239.72,57516.0,237.0533,237.3003,236.7074,236.905,57516.0
2024-12-13 11:50:00,239.75,239.97,239.6,239.88,49782.0,236.9347,237.1521,236.7864,237.0631,49782.0
2024-12-13 12:00:00,239.77,239.77,239.4,239.54,59713.0,236.9544,236.9544,236.5888,236.7271,59713.0
2024-12-13 12:10:00,239.5,239.59,239.32,239.48,49234.0,236.6876,236.7766,236.5097,236.6678,49234.0
2024-12-13 12:20:00,239.49,239.53,239.29,239.45,39747.0,236.6777,236.7173,236.4801,236.6382,39747.0
2024-12-13 12:30:00,239.44,239.96,239.32,239.93,49569.0,236.6283,237.1422,236.5097,237.1126,49569.0
2024-12-13 12:40:00,239.93,240.3,239.6,239.83,72047.0,237.1126,237.4782,236.7864,237.0137,72047.0
2024-12-13 12:50:00,239.88,240.19,239.87,240.13,36907.0,237.0631,237.3695,237.0533,237.3102,36907.0
2024-12-13 13:00:00,240.13,240.14,239.83,239.99,32475.0,237.3102,237.3201,237.0137,237.1719,32475.0
2024-12-13 13:10:00,240.01,240.28,239.92,240.25,41580.0,237.1916,237.4584,237.1027,237.4288,41580.0
2024-12-13 13:20:00,240.22,240.3,239.94,240.09,48487.0,237.3992,237.4782,237.1224,237.2707,48487.0
2024-12-13 13:30:00,240.09,240.18,239.86,240.01,36689.0,237.2707,237.3596,237.0434,237.1916,36689.0
2024-12-13 13:40:00,240.04,240.31,239.91,240.01,49916.0,237.2213,237.4881,237.0928,237.1916,49916.0
2024-12-13 13:50:00,239.98,240.01,239.65,239.79,38292.0,237.162,237.1916,236.8358,236.9742,38292.0
2024-12-13 14:00:00,239.79,240.17,239.77,240.11,47530.0,236.9742,237.3497,236.9544,237.2904,47530.0
2024-12-13 14:10:00,240.14,240.15,239.63,239.84,56040.0,237.3201,237.33,236.8161,237.0236,56040.0
2024-12-13 14:20:00,239.84,239.87,239.57,239.75,41381.0,237.0236,237.0533,236.7568,236.9347,41381.0
2024-12-13 14:30:00,239.77,240.06,239.71,240.03,57987.0,236.9544,237.241,236.8951,237.2114,57987.0
2024-12-13 14:40:00,240.0,240.01,239.75,239.83,57717.0,237.1817,237.1916,236.9347,237.0137,57717.0
2024-12-13 14:50:00,239.83,239.99,239.54,239.64,55102.0,237.0137,237.1719,236.7271,236.826,55102.0
2024-12-13 15:00:00,239.64,239.75,239.52,239.73,70279.0,236.826,236.9347,236.7074,236.9149,70279.0
2024-12-13 15:10:00,239.76,239.87,239.58,239.84,89457.0,236.9446,237.0533,236.7667,237.0236,89457.0
2024-12-13 15:20:00,239.83,239.86,239.57,239.61,77032.0,237.0137,237.0434,236.7568,236.7963,77032.0
2024-12-13 15:30:00,239.59,239.78,239.53,239.71,83059.0,236.7766,236.9643,236.7173,236.8951,83059.0
2024-12-13 15:40:00,239.7,239.96,239.59,239.95,108215.0,236.8853,237.1422,236.7766,237.1323,108215.0
2024-12-13 15:50:00,239.96,240.05,239.34,239.97,419740.0,237.1422,237.2311,236.5295,237.1521,419740.0
2024-12-16 09:30:00,240.61,240.67,239.0,239.32,358754.0,237.7846,237.8439,236.1935,236.5097,358754.0
2024-12-16 09:40:00,239.33,240.2,239.29,239.98,140443.0,236.5196,237.3794,236.4801,237.162,140443.0
2024-12-16 09:50:00,240.05,240.1,239.32,239.62,133416.0,237.2311,237.2806,236.5097,236.8062,133416.0
2024-12-16 10:00:00,239.61,240.03,239.56,239.65,117562.0,236.7963,237.2114,236.7469,236.8358,117562.0
2024-12-16 10:10:00,239.69,239.73,238.42,238.56,202445.0,236.8754,236.9149,235.6203,235.7586,202445.0
2024-12-16 10:20:00,238.6,238.75,237.52,237.96,211793.0,235.7982,235.9464,234.7309,235.1657,211793.0
2024-12-16 10:30:00,237.96,238.37,237.89,237.97,171337.0,235.1657,235.5709,235.0965,235.1756,171337.0
2024-12-16 10:40:00,237.96,238.56,237.85,238.41,108305.0,235.1657,235.7586,235.057,235.6104,108305.0
2024-12-16 10:50:00,238.37,239.01,238.25,238.65,90052.0,235.5709,236.2034,235.4523,235.8476,90052.0
2024-12-16 11:00:00,238.61,238.7,237.93,238.04,84722.0,235.8081,235.897,235.136,235.2448,84722.0
2024-12-16 11:10:00,238.02,238.55,237.98,238.51,70993.0,235.225,235.7488,235.1855,235.7092,70993.0
2024-12-16 11:20:00,238.55,239.15,238.48,239.15,64053.0,235.7488,236.3417,235.6796,236.3417,64053.0
2024-12-16 11:30:00,239.14,239.26,238.87,238.98,73280.0,236.3318,236.4504,236.065,236.1737,73280.0
2024-12-16 11:40:00,238.92,239.19,238.76,239.09,76771.0,236.1144,236.3812,235.9563,236.2824,76771.0
2024-12-16 11:50:00,239.09,239.53,239.01,239.19,55069.0,236.2824,236.7173,236.2034,236.3812,55069.0
2024-12-16 12:00:00,239.18,239.57,239.15,239.57,51090.0,236.3714,236.7568,236.3417,236.7568,51090.0
2024-12-16 12:10:00,239.61,239.86,239.27,239.28,70700.0,236.7963,237.0434,236.4603,236.4702,70700.0
2024-12-16 12:20:00,239.34,239.51,239.21,239.32,38701.0,236.5295,236.6975,236.401,236.5097,38701.0
2024-12-16 12:30:00,239.27,239.48,239.23,239.36,48338.0,236.4603,236.6678,236.4208,236.5493,48338.0
2024-12-16 12:40:00,239.31,239.62,239.31,239.46,39482.0,236.4998,236.8062,236.4998,236.6481,39482.0
2024-12-16 12:50:00,239.47,239.64,239.41,239.47,47825.0,236.658,236.826,236.5987,236.658,47825.0
2024-12-16 13:00:00,239.45,239.58,239.1,239.23,48177.0,236.6382,236.7667,236.2923,236.4208,48177.0
2024-12-16 13:10:00,239.25,239.61,239.08,239.61,47796.0,236.4405,236.7963,236.2725,236.7963,47796.0
2024-12-16 13:20:00,239.58,239.99,239.54,239.96,49741.0,236.7667,237.1719,236.7271,237.1422,49741.0
2024-12-16 13:30:00,239.94,240.09,239.8,239.82,47280.0,237.1224,237.2707,236.9841,237.0039,47280.0
2024-12-16 13:40:00,239.87,240.05,239.77,239.93,44983.0,237.0533,237.2311,236.9544,237.1126,44983.0
2024-12-16 13:50:00,239.93,239.97,239.73,239.83,44976.0,237.1126,237.1521,236.9149,237.0137,44976.0
2024-12-16 14:00:00,239.82,239.99,239.74,239.91,54074.0,237.0039,237.1719,236.9248,237.0928,54074.0
2024-12-16 14:10:00,239.92,239.96,239.57,239.62,118131.0,237.1027,237.1422,236.7568,236.8062,118131.0
2024-12-16 14:20:00,239.6,239.63,239.33,239.56,60824.0,236.7864,236.8161,236.5196,236.7469,60824.0
2024-12-16 14:30:00,239.57,239.61,239.37,239.53,68685.0,236.7568,236.7963,236.5591,236.7173,68685.0
2024-12-16 14:40:00,239.53,239.63,239.33,239.43,68621.0,236.7173,236.8161,236.5196,236.6184,68621.0
2024-12-16 14:50:00,239.37,239.84,239.35,239.76,81510.0,236.5591,237.0236,236.5394,236.9446,81510.0
2024-12-16 15:00:00,239.76,239.97,239.7,239.75,91821.0,236.9446,237.1521,236.8853,236.9347,91821.0
2024-12-16 15:10:00,239.77,239.86,239.5,239.63,91432.0,236.9544,237.0434,236.6876,236.8161,91432.0
2024-12-16 15:20:00,239.63,240.19,239.6,240.12,78169.0,236.8161,237.3695,236.7864,237.3003,78169.0
2024-12-16 15:30:00,240.1,240.23,239.86,239.96,117219.0,237.2806,237.409,237.0434,237.1422,117219.0
2024-12-16 15:40:00,239.96,240.01,239.59,239.94,150825.0,237.1422,237.1916,236.7766,237.1224,150825.0
2024-12-16 15:50:00,239.97,240.01,239.38,239.83,556806.0,237.1521,237.1916,236.569,237.0137,556806.0
2024-12-17 09:30:00,238.65,239.02,237.6,237.71,312977.0,235.8476,236.2132,234.8099,234.9186,312977.0
2024-12-17 09:40:00,237.71,237.96,237.04,237.67,135928.0,234.9186,235.1657,234.2565,234.8791,135928.0
2024-12-17 09:50:00,237.66,238.09,237.42,237.95,102699.0,234.8692,235.2942,234.632,235.1558,102699.0
2024-12-17 10:00:00,237.95,238.19,237.23,237.23,100793.0,235.1558,235.393,234.4443,234.4443,100793.0
2024-12-17 10:10:00,237.23,237.73,236.83,237.49,126723.0,234.4443,234.9384,234.049,234.7012,126723.0
2024-12-17 10:20:00,237.5,237.81,237.32,237.42,78155.0,234.7111,235.0175,234.5332,234.632,78155.0
2024-12-17 10:30:00,237.42,237.81,237.38,237.67,77423.0,234.632,235.0175,234.5925,234.8791,77423.0
2024-12-17 10:40:00,237.62,238.06,237.37,237.6,69302.0,234.8297,235.2645,234.5826,234.8099,69302.0
2024-12-17 10:50:00,237.61,237.63,237.1,237.57,63843.0,234.8198,234.8396,234.3158,234.7803,63843.0
2024-12-17 11:00:00,237.62,237.94,237.37,237.62,63987.0,234.8297,235.1459,234.5826,234.8297,63987.0
2024-12-17 11:10:00,237.71,238.04,237.61,237.82,51487.0,234.9186,235.2448,234.8198,235.0273,51487.0
2024-12-17 11:20:00,237.86,237.86,237.25,237.49,57132.0,235.0669,235.0669,234.464,234.7012,57132.0
2024-12-17 11:30:00,237.46,238.03,237.43,237.55,60523.0,234.6716,235.2349,234.6419,234.7605,60523.0
2024-12-17 11:40:00,237.47,237.8,237.34,237.66,50693.0,234.6814,235.0076,234.553,234.8692,50693.0
2024-12-17 11:50:00,237.67,238.01,237.63,238.01,59765.0,234.8791,235.2151,234.8396,235.2151,59765.0
2024-12-17 12:00:00,238.02,238.18,237.49,237.56,50768.0,235.225,235.3831,234.7012,234.7704,50768.0
2024-12-17 12:10:00,237.56,237.77,237.49,237.65,43847.0,234.7704,234.9779,234.7012,234.8593,43847.0
2024-12-17 12:20:00,237.64,237.78,237.05,237.14,56046.0,234.8494,234.9878,234.2664,234.3553,56046.0
2024-12-17 12:30:00,237.16,237.27,237.01,237.23,75164.0,234.3751,234.4838,234.2268,234.4443,75164.0
2024-12-17 12:40:00,237.23,237.43,237.15,237.25,48707.0,234.4443,234.6419,234.3652,234.464,48707.0
2024-12-17 12:50:00,237.25,237.61,237.21,237.52,33053.0,234.464,234.8198,234.4245,234.7309,33053.0
2024-12-17 13:00:00,237.46,237.64,237.13,237.18,45108.0,234.6716,234.8494,234.3454,234.3949,45108.0
2024-12-17 13:10:00,237.18,237.23,237.0,237.02,40834.0,234.3949,234.4443,234.217,234.2367,40834.0
2024-12-17 13:20:00,237.03,237.14,236.81,236.84,45872.0,234.2466,234.3553,234.0292,234.0588,45872.0
2024-12-17 13:30:00,236.84,236.9,236.63,236.76,45876.0,234.0588,234.1181,233.8513,233.9798,45876.0
2024-12-17 13:40:00,236.79,236.93,236.64,236.93,44879.0,234.0094,234.1478,233.8612,234.1478,44879.0
2024-12-17 13:50:00,236.86,237.35,236.86,237.24,74466.0,234.0786,234.5629,234.0786,234.4541,74466.0
2024-12-17 14:00:00,237.28,237.48,237.24,237.32,44431.0,234.4937,234.6913,234.4541,234.5332,44431.0
2024-12-17 14:10:00,237.32,237.33,237.1,237.26,40482.0,234.5332,234.5431,234.3158,234.4739,40482.0
2024-12-17 14:20:00,237.23,237.39,237.12,237.26,40332.0,234.4443,234.6024,234.3356,234.4739,40332.0
2024-12-17 14:30:00,237.28,237.28,236.98,237.19,59100.0,234.4937,234.4937,234.1972,234.4047,59100.0
2024-12-17 14:40:00,237.22,237.31,237.05,237.12,44272.0,234.4344,234.5233,234.2664,234.3356,44272.0
2024-12-17 14:50:00,237.11,237.3,237.0,237.2,49375.0,234.3257,234.5134,234.217,234.4146,49375.0
2024-12-17 15:00:00,237.19,237.77,237.09,237.74,57403.0,234.4047,234.9779,234.3059,234.9483,57403.0
2024-12-17 15:10:00,237.74,237.88,237.53,237.8,92122.0,234.9483,235.0866,234.7407,235.0076,92122.0
2024-12-17 15:20:00,237.8,238.0,237.73,237.78,75162.0,235.0076,235.2052,234.9384,234.9878,75162.0
2024-12-17 15:30:00,237.82,238.36,237.77,238.36,88582.0,235.0273,235.561,234.9779,235.561,88582.0
2024-12-17 15:40:00,238.32,238.5,238.1,238.39,99840.0,235.5215,235.6994,235.304,235.5906,99840.0
2024-12-17 15:50:00,238.38,238.8,238.29,238.36,352003.0,235.5808,235.9958,235.4918,235.561,352003.0
2024-12-18 09:30:00,239.0,239.07,237.88,237.88,307203.0,236.1935,236.2627,235.0866,235.0866,307203.0
2024-12-18 09:40:00,237.84,238.42,237.73,238.42,119513.0,235.0471,235.6203,234.9384,235.6203,119513.0
2024-12-18 09:50:00,238.39,238.77,238.05,238.47,207285.0,235.5906,235.9662,235.2546,235.6697,207285.0
2024-12-18 10:00:00,238.58,238.94,238.17,238.33,108816.0,235.7784,236.1342,235.3732,235.5313,108816.0
2024-12-18 10:10:00,238.22,238.33,237.9,238.21,73117.0,235.4226,235.5313,235.1064,235.4128,73117.0
2024-12-18 10:20:00,238.23,238.44,237.98,238.09,62229.0,235.4325,235.6401,235.1855,235.2942,62229.0
2024-12-18 10:30:00,238.13,238.92,237.89,238.73,100951.0,235.3337,236.1144,235.0965,235.9266,100951.0
2024-12-18 10:40:00,238.74,238.88,238.24,238.38,75720.0,235.9365,236.0749,235.4424,235.5808,75720.0
2024-12-18 10:50:00,238.38,238.45,237.75,237.81,62950.0,235.5808,235.6499,234.9582,235.0175,62950.0
2024-12-18 11:00:00,237.89,238.1,237.57,237.65,75863.0,235.0965,235.304,234.7803,234.8593,75863.0
2024-12-18 11:10:00,237.6,237.69,236.86,236.87,101462.0,234.8099,234.8989,234.0786,234.0885,101462.0
2024-12-18 11:20:00,236.86,237.49,236.86,237.43,80378.0,234.0786,234.7012,234.0786,234.6419,80378.0
2024-12-18 11:30:00,237.4,237.7,237.12,237.64,58666.0,234.6123,234.9087,234.3356,234.8494,58666.0
2024-12-18 11:40:00,237.68,237.72,237.44,237.61,67530.0,234.889,234.9285,234.6518,234.8198,67530.0
2024-12-18 11:50:00,237.6,237.6,237.4,237.48,54277.0,234.8099,234.8099,234.6123,234.6913,54277.0
2024-12-18 12:00:00,237.5,237.53,237.22,237.42,44844.0,234.7111,234.7407,234.4344,234.632,44844.0
2024-12-18 12:10:00,237.41,238.06,237.29,237.95,96299.0,234.6222,235.2645,234.5036,235.1558,96299.0
2024-12-18 12:20:00,237.95,238.29,237.88,238.03,50055.0,235.1558,235.4918,235.0866,235.2349,50055.0
2024-12-18 12:30:00,237.98,238.1,237.68,237.98,57720.0,235.1855,235.304,234.889,235.1855,57720.0
2024-12-18 12:40:00,238.0,238.07,237.7,237.92,42477.0,235.2052,235.2744,234.9087,235.1262,42477.0
2024-12-18 12:50:00,237.95,238.04,237.75,237.81,45831.0,235.1558,235.2448,234.9582,235.0175,45831.0
2024-12-18 13:00:00,237.82,237.87,237.49,237.62,72437.0,235.0273,235.0767,234.7012,234.8297,72437.0
2024-12-18 13:10:00,237.65,237.69,237.28,237.47,49022.0,234.8593,234.8989,234.4937,234.6814,49022.0
2024-12-18 13:20:00,237.46,237.59,237.25,237.32,54884.0,234.6716,234.8,234.464,234.5332,54884.0
2024-12-18 13:30:00,237.26,237.58,237.21,237.49,85134.0,234.4739,234.7902,234.4245,234.7012,85134.0
2024-12-18 13:40:00,237.48,237.68,237.32,237.34,82053.0,234.6913,234.889,234.5332,234.553,82053.0
2024-12-18 13:50:00,237.34,237.63,237.31,237.43,90776.0,234.553,234.8396,234.5233,234.6419,90776.0
2024-12-18 14:00:00,237.43,237.43,235.81,235.94,136457.0,234.6419,234.6419,233.0409,233.1694,136457.0
2024-12-18 14:10:00,235.89,235.99,234.73,235.01,211720.0,233.12,233.2188,231.9736,232.2503,211720.0
2024-12-18 14:20:00,235.09,235.75,234.93,234.98,146782.0,232.3294,232.9816,232.1713,232.2207,146782.0
2024-12-18 14:30:00,234.98,235.87,234.77,235.28,149102.0,232.2207,233.1002,232.0132,232.5172,149102.0
2024-12-18 14:40:00,235.24,235.73,234.55,234.88,143127.0,232.4776,232.9619,231.7957,232.1219,143127.0
2024-12-18 14:50:00,234.92,235.11,233.59,234.0,168638.0,232.1614,232.3492,230.847,231.2522,168638.0
2024-12-18 15:00:00,234.01,234.82,233.8,234.27,154259.0,231.2621,232.0626,231.0545,231.519,154259.0
2024-12-18 15:10:00,234.27,234.32,233.06,233.11,164377.0,231.519,231.5684,230.3232,230.3726,164377.0
2024-12-18 15:20:00,233.11,234.33,233.06,233.1,251629.0,230.3726,231.5783,230.3232,230.3628,251629.0
2024-12-18 15:30:00,233.13,233.23,231.28,231.56,309589.0,230.3924,230.4912,228.5641,228.8408,309589.0
2024-12-18 15:40:00,231.55,231.57,229.53,231.24,373987.0,228.831,228.8507,226.8347,228.5246,373987.0
2024-12-18 15:50:00,230.95,231.52,230.17,230.34,1018446.0,228.238,228.8013,227.4672,227.6352,1018446.0
2024-12-19 09:30:00,232.27,235.72,232.27,235.56,572386.0,229.5425,232.952,229.5425,232.7939,572386.0
2024-12-19 09:40:00,235.56,236.36,235.52,235.8,262375.0,232.7939,233.5845,232.7543,233.0311,262375.0
2024-12-19 09:50:00,235.75,236.31,235.29,236.04,213887.0,232.9816,233.5351,232.527,233.2682,213887.0
2024-12-19 10:00:00,236.09,236.32,233.94,234.27,172189.0,233.3177,233.5449,231.1929,231.519,172189.0
2024-12-19 10:10:00,234.17,234.78,233.93,234.19,179819.0,231.4202,232.023,231.183,231.44,179819.0
2024-12-19 10:20:00,234.19,234.51,233.5,233.96,189480.0,231.44,231.7562,230.7581,231.2127,189480.0
2024-12-19 10:30:00,233.89,234.02,232.9,233.42,208694.0,231.1435,231.272,230.1651,230.679,208694.0
2024-12-19 10:40:00,233.42,234.68,233.25,234.66,139034.0,230.679,231.9242,230.511,231.9044,139034.0
2024-12-19 10:50:00,234.63,234.81,233.75,234.4,110521.0,231.8748,232.0527,231.0051,231.6475,110521.0
2024-12-19 11:00:00,234.44,234.48,233.93,234.18,102061.0,231.687,231.7266,231.183,231.4301,102061.0
2024-12-19 11:10:00,234.22,234.68,234.06,234.45,93050.0,231.4696,231.9242,231.3115,231.6969,93050.0
2024-12-19 11:20:00,234.43,235.19,234.25,234.93,118838.0,231.6771,232.4282,231.4993,232.1713,118838.0
2024-12-19 11:30:00,234.88,235.05,234.0,234.4,125783.0,232.1219,232.2899,231.2522,231.6475,125783.0
2024-12-19 11:40:00,234.39,234.47,234.01,234.09,63930.0,231.6376,231.7167,231.2621,231.3411,63930.0
2024-12-19 11:50:00,234.14,234.23,233.81,233.9,98218.0,231.3905,231.4795,231.0644,231.1534,98218.0
2024-12-19 12:00:00,233.92,234.09,233.72,233.92,86456.0,231.1731,231.3411,230.9755,231.1731,86456.0
2024-12-19 12:10:00,233.93,233.99,233.62,233.71,51266.0,231.183,231.2423,230.8767,230.9656,51266.0
2024-12-19 12:20:00,233.68,233.68,232.9,233.05,70919.0,230.936,230.936,230.1651,230.3133,70919.0
2024-12-19 12:30:00,233.1,233.34,232.7,233.31,58690.0,230.3628,230.5999,229.9675,230.5703,58690.0
2024-12-19 12:40:00,233.31,233.51,232.86,233.17,64811.0,230.5703,230.7679,230.1256,230.4319,64811.0
2024-12-19 12:50:00,233.17,233.83,233.04,233.73,80683.0,230.4319,231.0842,230.3035,230.9854,80683.0
2024-12-19 13:00:00,233.74,233.74,232.67,233.58,64623.0,230.9952,230.9952,229.9378,230.8371,64623.0
2024-12-19 13:10:00,233.63,233.85,233.51,233.59,61520.0,230.8865,231.104,230.7679,230.847,61520.0
2024-12-19 13:20:00,233.57,234.07,233.24,234.0,66429.0,230.8272,231.3214,230.5011,231.2522,66429.0
2024-12-19 13:30:00,234.0,234.47,233.8,234.33,56181.0,231.2522,231.7167,231.0545,231.5783,56181.0
2024-12-19 13:40:00,234.29,234.66,234.24,234.56,49677.0,231.5388,231.9044,231.4894,231.8056,49677.0
2024-12-19 13:50:00,234.55,234.82,234.26,234.81,96885.0,231.7957,232.0626,231.5091,232.0527,96885.0
2024-12-19 14:00:00,234.73,234.77,234.02,234.1,77697.0,231.9736,232.0132,231.272,231.351,77697.0
2024-12-19 14:10:00,234.08,234.08,233.62,233.77,77307.0,231.3313,231.3313,230.8767,231.0249,77307.0
2024-12-19 14:20:00,233.73,233.95,233.27,233.44,90008.0,230.9854,231.2028,230.5308,230.6988,90008.0
2024-12-19 14:30:00,233.43,233.59,233.28,233.52,62166.0,230.6889,230.847,230.5406,230.7778,62166.0
2024-12-19 14:40:00,233.49,233.49,232.91,232.91,84986.0,230.7482,230.7482,230.175,230.175,84986.0
2024-12-19 14:50:00,232.92,233.34,232.8,232.85,88513.0,230.1849,230.5999,230.0663,230.1157,88513.0
2024-12-19 15:00:00,232.83,233.42,232.83,233.39,78240.0,230.0959,230.679,230.0959,230.6494,78240.0
2024-12-19 15:10:00,233.4,233.8,233.16,233.47,113417.0,230.6592,231.0545,230.4221,230.7284,113417.0
2024-12-19 15:20:00,233.48,233.84,233.39,233.58,117954.0,230.7383,231.0941,230.6494,230.8371,117954.0
2024-12-19 15:30:00,233.61,233.98,233.04,233.9,131583.0,230.8668,231.2324,230.3035,231.1534,131583.0
2024-12-19 15:40:00,233.88,234.18,233.65,233.71,149383.0,231.1336,231.4301,230.9063,230.9656,149383.0
2024-12-19 15:50:00,233.64,233.77,232.84,233.07,759522.0,230.8964,231.0249,230.1058,230.3331,759522.0
2024-12-20 09:30:00,231.92,234.75,231.58,234.63,1892016.0,229.1966,231.9934,228.8606,231.8748,1892016.0
2024-12-20 09:40:00,234.63,234.65,233.28,233.75,200595.0,231.8748,231.8946,230.5406,231.0051,200595.0
2024-12-20 09:50:00,233.75,234.93,233.48,234.3,111186.0,231.0051,232.1713,230.7383,231.5487,111186.0
2024-12-20 10:00:00,234.3,234.78,233.85,234.04,105961.0,231.5487,232.023,231.104,231.2917,105961.0
2024-12-20 10:10:00,233.94,235.87,233.64,235.79,181730.0,231.1929,233.1002,230.8964,233.0212,181730.0
2024-12-20 10:20:00,235.77,236.21,235.3,236.16,128141.0,233.0014,233.4362,232.5369,233.3868,128141.0
2024-12-20 10:30:00,236.12,237.26,236.12,236.79,146618.0,233.3473,234.4739,233.3473,234.0094,146618.0
2024-12-20 10:40:00,236.76,236.82,235.94,236.49,125001.0,233.9798,234.0391,233.1694,233.713,125001.0
2024-12-20 10:50:00,236.5,237.05,236.25,236.61,75031.0,233.7228,234.2664,233.4758,233.8315,75031.0
2024-12-20 11:00:00,236.67,237.91,236.45,237.63,143922.0,233.8908,235.1163,233.6734,234.8396,143922.0
2024-12-20 11:10:00,237.65,237.8,237.24,237.55,91996.0,234.8593,235.0076,234.4541,234.7605,91996.0
2024-12-20 11:20:00,237.45,237.79,237.23,237.76,108226.0,234.6617,234.9977,234.4443,234.968,108226.0
2024-12-20 11:30:00,237.76,238.68,237.65,238.65,158926.0,234.968,235.8772,234.8593,235.8476,158926.0
2024-12-20 11:40:00,238.62,239.19,238.38,238.9,104915.0,235.8179,236.3812,235.5808,236.0947,104915.0
2024-12-20 11:50:00,238.95,238.98,237.91,238.46,106327.0,236.1441,236.1737,235.1163,235.6598,106327.0
2024-12-20 12:00:00,238.46,238.59,238.09,238.34,78016.0,235.6598,235.7883,235.2942,235.5412,78016.0
2024-12-20 12:10:00,238.35,238.65,238.04,238.44,61950.0,235.5511,235.8476,235.2448,235.6401,61950.0
2024-12-20 12:20:00,238.43,239.1,238.39,238.9,103362.0,235.6302,236.2923,235.5906,236.0947,103362.0
2024-12-20 12:30:00,238.93,239.09,238.24,239.02,83482.0,236.1243,236.2824,235.4424,236.2132,83482.0
2024-12-20 12:40:00,239.03,239.13,238.53,239.08,72265.0,236.2231,236.322,235.729,236.2725,72265.0
2024-12-20 12:50:00,239.09,239.15,238.79,238.91,77833.0,236.2824,236.3417,235.9859,236.1045,77833.0
2024-12-20 13:00:00,238.87,238.89,238.38,238.43,85093.0,236.065,236.0848,235.5808,235.6302,85093.0
2024-12-20 13:10:00,238.43,238.74,238.15,238.29,64069.0,235.6302,235.9365,235.3535,235.4918,64069.0
2024-12-20 13:20:00,238.37,238.37,237.47,237.68,81920.0,235.5709,235.5709,234.6814,234.889,81920.0
2024-12-20 13:30:00,237.72,238.11,237.63,237.74,69288.0,234.9285,235.3139,234.8396,234.9483,69288.0
2024-12-20 13:40:00,237.77,237.99,237.62,237.63,65450.0,234.9779,235.1953,234.8297,234.8396,65450.0
2024-12-20 13:50:00,237.63,238.61,237.5,237.86,61701.0,234.8396,235.8081,234.7111,235.0669,61701.0
2024-12-20 14:00:00,237.82,237.94,237.61,237.9,71621.0,235.0273,235.1459,234.8198,235.1064,71621.0
2024-12-20 14:10:00,237.9,238.18,237.78,238.13,62263.0,235.1064,235.3831,234.9878,235.3337,62263.0
2024-12-20 14:20:00,238.13,238.55,238.09,238.42,91198.0,235.3337,235.7488,235.2942,235.6203,91198.0
2024-12-20 14:30:00,238.38,238.63,238.15,238.18,70784.0,235.5808,235.8278,235.3535,235.3831,70784.0
2024-12-20 14:40:00,238.17,238.25,237.95,237.99,71363.0,235.3732,235.4523,235.1558,235.1953,71363.0
2024-12-20 14:50:00,237.99,238.12,237.69,237.99,71787.0,235.1953,235.3238,234.8989,235.1953,71787.0
2024-12-20 15:00:00,237.99,238.72,237.98,238.37,91435.0,235.1953,235.9168,235.1855,235.5709,91435.0
2024-12-20 15:10:00,238.34,238.46,238.07,238.37,93017.0,235.5412,235.6598,235.2744,235.5709,93017.0
2024-12-20 15:20:00,238.33,238.45,237.96,238.18,111924.0,235.5313,235.6499,235.1657,235.3831,111924.0
2024-12-20 15:30:00,238.21,239.19,237.69,238.94,174392.0,235.4128,236.3812,234.8989,236.1342,174392.0
2024-12-20 15:40:00,238.95,239.21,238.57,238.65,199351.0,236.1441,236.401,235.7685,235.8476,199351.0
2024-12-20 15:50:00,238.55,238.57,237.21,237.7,865444.0,235.7488,235.7685,234.4245,234.9087,865444.0
2024-12-23 09:30:00,236.07,237.0,234.91,236.62,260513.0,233.2979,234.217,232.1515,233.8414,260513.0
2024-12-23 09:40:00,236.62,236.63,235.5,235.54,120554.0,233.8414,233.8513,232.7346,232.7741,120554.0
2024-12-23 09:50:00,235.47,236.18,235.35,235.89,84073.0,232.7049,233.4066,232.5863,233.12,84073.0
2024-12-23 10:00:00,235.91,235.92,234.88,235.4,159691.0,233.1398,233.1496,232.1219,232.6358,159691.0
2024-12-23 10:10:00,235.49,235.73,235.33,235.53,70582.0,232.7247,232.9619,232.5666,232.7642,70582.0
2024-12-23 10:20:00,235.48,235.81,235.05,235.72,89812.0,232.7148,233.0409,232.2899,232.952,89812.0
2024-12-23 10:30:00,235.79,236.07,235.51,235.84,79669.0,233.0212,233.2979,232.7445,233.0706,79669.0
2024-12-23 10:40:00,235.82,235.82,234.9,235.16,68750.0,233.0508,233.0508,232.1416,232.3986,68750.0
2024-12-23 10:50:00,235.16,235.59,235.04,235.3,35413.0,232.3986,232.8235,232.28,232.5369,35413.0
2024-12-23 11:00:00,235.3,235.77,235.02,235.3,72387.0,232.5369,233.0014,232.2602,232.5369,72387.0
2024-12-23 11:10:00,235.3,235.7,235.02,235.69,101093.0,232.5369,232.9322,232.2602,232.9223,101093.0
2024-12-23 11:20:00,235.69,236.2,235.47,235.69,121213.0,232.9223,233.4264,232.7049,232.9223,121213.0
2024-12-23 11:30:00,235.69,236.81,235.68,236.7,92029.0,232.9223,234.0292,232.9125,233.9205,92029.0
2024-12-23 11:40:00,236.77,237.38,236.69,237.09,95362.0,233.9897,234.5925,233.9106,234.3059,95362.0
2024-12-23 11:50:00,237.15,237.57,237.02,237.54,79692.0,234.3652,234.7803,234.2367,234.7506,79692.0
2024-12-23 12:00:00,237.57,237.68,237.13,237.31,45548.0,234.7803,234.889,234.3454,234.5233,45548.0
2024-12-23 12:10:00,237.27,237.36,236.8,237.14,57854.0,234.4838,234.5727,234.0193,234.3553,57854.0
2024-12-23 12:20:00,237.13,237.51,237.01,237.27,49685.0,234.3454,234.721,234.2268,234.4838,49685.0
2024-12-23 12:30:00,237.3,237.65,237.04,237.44,40161.0,234.5134,234.8593,234.2565,234.6518,40161.0
2024-12-23 12:40:00,237.41,237.48,237.11,237.24,55768.0,234.6222,234.6913,234.3257,234.4541,55768.0
2024-12-23 12:50:00,237.3,237.7,237.17,237.5,48662.0,234.5134,234.9087,234.385,234.7111,48662.0
2024-12-23 13:00:00,237.5,237.81,237.39,237.47,57575.0,234.7111,235.0175,234.6024,234.6814,57575.0
2024-12-23 13:10:00,237.51,237.61,237.33,237.56,35012.0,234.721,234.8198,234.5431,234.7704,35012.0
2024-12-23 13:20:00,237.61,237.75,237.29,237.75,47599.0,234.8198,234.9582,234.5036,234.9582,47599.0
2024-12-23 13:30:00,237.7,238.13,237.7,238.09,48882.0,234.9087,235.3337,234.9087,235.2942,48882.0
2024-12-23 13:40:00,238.09,238.14,237.38,237.64,52148.0,235.2942,235.3436,234.5925,234.8494,52148.0
2024-12-23 13:50:00,237.57,237.77,237.36,237.51,53074.0,234.7803,234.9779,234.5727,234.721,53074.0
2024-12-23 14:00:00,237.51,237.57,237.28,237.38,40892.0,234.721,234.7803,234.4937,234.5925,40892.0
2024-12-23 14:10:00,237.41,237.42,237.07,237.2,46689.0,234.6222,234.632,234.2861,234.4146,46689.0
2024-12-23 14:20:00,237.16,237.17,236.78,236.89,60721.0,234.3751,234.385,233.9995,234.1083,60721.0
2024-12-23 14:30:00,236.95,237.15,236.75,236.84,45755.0,234.1676,234.3652,233.9699,234.0588,45755.0
2024-12-23 14:40:00,236.86,237.09,236.8,236.93,51277.0,234.0786,234.3059,234.0193,234.1478,51277.0
2024-12-23 14:50:00,236.93,237.22,236.82,237.17,49584.0,234.1478,234.4344,234.0391,234.385,49584.0
2024-12-23 15:00:00,237.19,237.52,237.11,237.15,49580.0,234.4047,234.7309,234.3257,234.3652,49580.0
2024-12-23 15:10:00,237.21,237.24,236.87,237.04,74497.0,234.4245,234.4541,234.0885,234.2565,74497.0
2024-12-23 15:20:00,237.07,237.43,236.94,237.25,66334.0,234.2861,234.6419,234.1577,234.464,66334.0
2024-12-23 15:30:00,237.3,237.61,237.25,237.52,91319.0,234.5134,234.8198,234.464,234.7309,91319.0
2024-12-23 15:40:00,237.51,238.23,237.51,238.05,107141.0,234.721,235.4325,234.721,235.2546,107141.0
2024-12-23 15:50:00,237.94,238.62,237.87,238.27,297879.0,235.1459,235.8179,235.0767,235.4721,297879.0
2024-12-24 09:30:00,239.43,240.7,239.07,240.42,214704.0,236.6184,237.8735,236.2627,237.5968,214704.0
2024-12-24 09:40:00,240.39,240.93,239.59,239.87,131909.0,237.5672,238.1008,236.7766,237.0533,131909.0
2024-12-24 09:50:00,239.92,240.01,239.6,239.76,88985.0,237.1027,237.1916,236.7864,236.9446,88985.0
2024-12-24 10:00:00,239.84,240.35,239.58,239.99,65923.0,237.0236,237.5276,236.7667,237.1719,65923.0
2024-12-24 10:10:00,239.98,240.97,239.9,240.97,100231.0,237.162,238.1403,237.0829,238.1403,100231.0
2024-12-24 10:20:00,240.93,241.05,240.75,240.87,53126.0,238.1008,238.2194,237.9229,238.0415,53126.0
2024-12-24 10:30:00,240.83,241.01,240.55,240.9,77653.0,238.002,238.1799,237.7253,238.0712,77653.0
2024-12-24 10:40:00,240.9,241.48,240.82,241.44,102179.0,238.0712,238.6444,237.9921,238.6048,102179.0
2024-12-24 10:50:00,241.42,241.59,241.19,241.56,81812.0,238.5851,238.7531,238.3578,238.7234,81812.0
2024-12-24 11:00:00,241.57,241.69,241.0,241.0,56416.0,238.7333,238.8519,238.17,238.17,56416.0
2024-12-24 11:10:00,240.98,241.01,240.72,240.87,59352.0,238.1502,238.1799,237.8933,238.0415,59352.0
2024-12-24 11:20:00,240.88,241.3,240.81,241.18,44181.0,238.0514,238.4665,237.9822,238.3479,44181.0
2024-12-24 11:30:00,241.15,241.39,241.01,241.26,90520.0,238.3182,238.5554,238.1799,238.4269,90520.0
2024-12-24 11:40:00,241.28,241.42,241.03,241.27,55641.0,238.4467,238.5851,238.1996,238.4368,55641.0
2024-12-24 11:50:00,241.27,241.4,241.03,241.09,66769.0,238.4368,238.5653,238.1996,238.2589,66769.0
2024-12-24 12:00:00,241.09,241.67,241.07,241.62,65820.0,238.2589,238.8321,238.2392,238.7827,65820.0
2024-12-24 12:10:00,241.66,241.78,241.43,241.77,60784.0,238.8222,238.9408,238.5949,238.931,60784.0
2024-12-24 12:20:00,241.79,242.09,241.75,241.9,57206.0,238.9507,239.2472,238.9112,239.0594,57206.0
2024-12-24 12:30:00,241.9,242.14,241.62,242.05,81098.0,239.0594,239.2966,238.7827,239.2077,81098.0
2024-12-24 12:40:00,242.1,242.44,242.03,242.37,103713.0,239.2571,239.5931,239.1879,239.5239,103713.0
2024-12-24 12:50:00,242.41,242.5,242.07,242.49,216423.0,239.5634,239.6524,239.2274,239.6425,216423.0
2024-12-26 09:30:00,241.43,242.27,240.79,241.94,136138.0,238.5949,239.4251,237.9625,239.099,136138.0
2024-12-26 09:40:00,242.09,242.4,241.87,242.09,61411.0,239.2472,239.5536,239.0298,239.2472,61411.0
2024-12-26 09:50:00,242.09,242.18,241.42,241.84,81089.0,239.2472,239.3361,238.5851,239.0001,81089.0
2024-12-26 10:00:00,241.83,242.24,241.59,241.65,82896.0,238.9902,239.3954,238.7531,238.8124,82896.0
2024-12-26 10:10:00,241.67,241.87,241.55,241.6,56595.0,238.8321,239.0298,238.7135,238.7629,56595.0
2024-12-26 10:20:00,241.6,242.08,241.6,241.64,47356.0,238.7629,239.2373,238.7629,238.8025,47356.0
2024-12-26 10:30:00,241.77,241.96,241.52,241.61,70175.0,238.931,239.1187,238.6839,238.7728,70175.0
2024-12-26 10:40:00,241.69,241.89,241.32,241.89,54006.0,238.8519,239.0495,238.4862,239.0495,54006.0
2024-12-26 10:50:00,241.89,242.09,241.68,241.72,46728.0,239.0495,239.2472,238.842,238.8815,46728.0
2024-12-26 11:00:00,241.67,241.96,241.47,241.62,49636.0,238.8321,239.1187,238.6345,238.7827,49636.0
2024-12-26 11:10:00,241.62,241.93,241.5,241.87,51728.0,238.7827,239.0891,238.6641,239.0298,51728.0
2024-12-26 11:20:00,241.91,241.96,241.65,241.87,47408.0,239.0693,239.1187,238.8124,239.0298,47408.0
2024-12-26 11:30:00,241.86,242.19,241.86,242.18,22769.0,239.0199,239.346,239.0199,239.3361,22769.0
2024-12-26 11:40:00,242.18,242.47,242.18,242.39,44497.0,239.3361,239.6227,239.3361,239.5437,44497.0
2024-12-26 11:50:00,242.4,242.5,242.24,242.4,60454.0,239.5536,239.6524,239.3954,239.5536,60454.0
2024-12-26 12:00:00,242.4,242.71,242.39,242.7,28720.0,239.5536,239.8599,239.5437,239.85,28720.0
2024-12-26 12:10:00,242.71,242.79,242.6,242.75,36901.0,239.8599,239.939,239.7512,239.8994,36901.0
2024-12-26 12:20:00,242.75,242.79,242.45,242.47,39890.0,239.8994,239.939,239.603,239.6227,39890.0
2024-12-26 12:30:00,242.44,242.86,242.35,242.8,36996.0,239.5931,240.0082,239.5041,239.9489,36996.0
2024-12-26 12:40:00,242.78,242.81,242.19,242.47,36781.0,239.9291,239.9587,239.346,239.6227,36781.0
2024-12-26 12:50:00,242.47,242.72,242.24,242.46,28283.0,239.6227,239.8698,239.3954,239.6128,28283.0
2024-12-26 13:00:00,242.46,242.63,242.39,242.62,33962.0,239.6128,239.7809,239.5437,239.771,33962.0
2024-12-26 13:10:00,242.63,242.84,242.33,242.78,27654.0,239.7809,239.9884,239.4844,239.9291,27654.0
2024-12-26 13:20:00,242.77,242.86,242.62,242.71,26897.0,239.9192,240.0082,239.771,239.8599,26897.0
2024-12-26 13:30:00,242.67,242.77,242.48,242.66,27730.0,239.8204,239.9192,239.6326,239.8105,27730.0
2024-12-26 13:40:00,242.63,242.71,242.36,242.49,38675.0,239.7809,239.8599,239.514,239.6425,38675.0
2024-12-26 13:50:00,242.53,242.61,242.38,242.52,22379.0,239.682,239.7611,239.5338,239.6721,22379.0
2024-12-26 14:00:00,242.49,242.5,242.1,242.2,36270.0,239.6425,239.6524,239.2571,239.3559,36270.0
2024-12-26 14:10:00,242.19,242.31,242.15,242.18,32261.0,239.346,239.4646,239.3065,239.3361,32261.0
2024-12-26 14:20:00,242.2,242.39,242.17,242.19,42789.0,239.3559,239.5437,239.3263,239.346,42789.0
2024-12-26 14:30:00,242.21,242.34,242.16,242.31,46906.0,239.3658,239.4943,239.3164,239.4646,46906.0
2024-12-26 14:40:00,242.31,242.45,242.15,242.16,35378.0,239.4646,239.603,239.3065,239.3164,35378.0
2024-12-26 14:50:00,242.19,242.49,242.12,242.4,34470.0,239.346,239.6425,239.2768,239.5536,34470.0
2024-12-26 15:00:00,242.37,242.61,242.31,242.55,43611.0,239.5239,239.7611,239.4646,239.7018,43611.0
2024-12-26 15:10:00,242.55,242.55,242.11,242.28,52751.0,239.7018,239.7018,239.267,239.435,52751.0
2024-12-26 15:20:00,242.25,242.54,242.24,242.49,39532.0,239.4053,239.6919,239.3954,239.6425,39532.0
2024-12-26 15:30:00,242.47,242.6,242.29,242.57,56980.0,239.6227,239.7512,239.4448,239.7216,56980.0
2024-12-26 15:40:00,242.56,242.99,242.5,242.98,104746.0,239.7117,240.1366,239.6524,240.1267,104746.0
2024-12-26 15:50:00,242.98,243.26,242.76,243.1,213388.0,240.1267,240.4035,239.9093,240.2453,213388.0
2024-12-27 09:30:00,242.72,242.72,241.43,242.28,150904.0,239.8698,239.8698,238.5949,239.435,150904.0
2024-12-27 09:40:00,242.19,243.29,242.19,243.23,53995.0,239.346,240.4331,239.346,240.3738,53995.0
2024-12-27 09:50:00,243.19,243.39,242.89,243.0,65551.0,240.3343,240.5319,240.0378,240.1465,65551.0
2024-12-27 10:00:00,242.98,243.14,242.22,242.54,71832.0,240.1267,240.2849,239.3757,239.6919,71832.0
2024-12-27 10:10:00,242.5,242.5,241.46,241.54,67878.0,239.6524,239.6524,238.6246,238.7037,67878.0
2024-12-27 10:20:00,241.54,242.06,241.11,241.12,51045.0,238.7037,239.2175,238.2787,238.2886,51045.0
2024-12-27 10:30:00,241.11,241.43,240.93,241.27,62970.0,238.2787,238.5949,238.1008,238.4368,62970.0
2024-12-27 10:40:00,241.24,241.82,241.1,241.82,63006.0,238.4072,238.9804,238.2688,238.9804,63006.0
2024-12-27 10:50:00,241.81,241.97,241.41,241.6,42101.0,238.9705,239.1286,238.5752,238.7629,42101.0
2024-12-27 11:00:00,241.56,241.56,241.02,241.08,46499.0,238.7234,238.7234,238.1898,238.2491,46499.0
2024-12-27 11:10:00,241.13,241.3,240.63,240.66,55462.0,238.2985,238.4665,237.8043,237.834,55462.0
2024-12-27 11:20:00,240.68,241.37,240.6,241.37,35583.0,237.8538,238.5356,237.7747,238.5356,35583.0
2024-12-27 11:30:00,241.38,241.59,241.23,241.45,30204.0,238.5455,238.7531,238.3973,238.6147,30204.0
2024-12-27 11:40:00,241.46,241.58,240.77,240.84,37544.0,238.6246,238.7432,237.9427,238.0119,37544.0
2024-12-27 11:50:00,240.87,240.87,240.23,240.35,42219.0,238.0415,238.0415,237.409,237.5276,42219.0
2024-12-27 12:00:00,240.36,240.56,240.04,240.26,41724.0,237.5375,237.7352,237.2213,237.4387,41724.0
2024-12-27 12:10:00,240.31,240.4,240.07,240.24,65546.0,237.4881,237.577,237.2509,237.4189,65546.0
2024-12-27 12:20:00,240.24,240.5,240.06,240.44,37377.0,237.4189,237.6759,237.241,237.6166,37377.0
2024-12-27 12:30:00,240.4,240.79,240.06,240.18,36525.0,237.577,237.9625,237.241,237.3596,36525.0
2024-12-27 12:40:00,240.18,240.4,240.06,240.15,38324.0,237.3596,237.577,237.241,237.33,38324.0
2024-12-27 12:50:00,240.15,240.58,240.1,240.42,37982.0,237.33,237.7549,237.2806,237.5968,37982.0
2024-12-27 13:00:00,240.46,240.78,240.41,240.58,33466.0,237.6363,237.9526,237.5869,237.7549,33466.0
2024-12-27 13:10:00,240.6,240.84,240.6,240.69,37076.0,237.7747,238.0119,237.7747,237.8636,37076.0
2024-12-27 13:20:00,240.69,240.85,240.55,240.63,29738.0,237.8636,238.0218,237.7253,237.8043,29738.0
2024-12-27 13:30:00,240.63,241.05,240.52,240.94,32942.0,237.8043,238.2194,237.6956,238.1107,32942.0
2024-12-27 13:40:00,240.94,241.06,240.75,240.92,41158.0,238.1107,238.2293,237.9229,238.0909,41158.0
2024-12-27 13:50:00,240.91,241.09,240.78,240.97,33189.0,238.0811,238.2589,237.9526,238.1403,33189.0
2024-12-27 14:00:00,240.97,241.21,240.76,241.11,35598.0,238.1403,238.3775,237.9328,238.2787,35598.0
2024-12-27 14:10:00,241.15,241.69,241.14,241.69,40293.0,238.3182,238.8519,238.3083,238.8519,40293.0
2024-12-27 14:20:00,241.7,241.71,241.39,241.45,34313.0,238.8618,238.8717,238.5554,238.6147,34313.0
2024-12-27 14:30:00,241.52,241.59,241.39,241.57,20009.0,238.6839,238.7531,238.5554,238.7333,20009.0
2024-12-27 14:40:00,241.58,241.91,241.58,241.91,44823.0,238.7432,239.0693,238.7432,239.0693,44823.0
2024-12-27 14:50:00,241.9,241.98,241.71,241.8,49699.0,239.0594,239.1385,238.8717,238.9606,49699.0
2024-12-27 15:00:00,241.81,241.84,241.22,241.47,65602.0,238.9705,239.0001,238.3874,238.6345,65602.0
2024-12-27 15:10:00,241.47,241.47,241.02,241.22,66313.0,238.6345,238.6345,238.1898,238.3874,66313.0
2024-12-27 15:20:00,241.23,241.23,240.94,241.03,69975.0,238.3973,238.3973,238.1107,238.1996,69975.0
2024-12-27 15:30:00,241.03,241.13,240.68,240.68,52040.0,238.1996,238.2985,237.8538,237.8538,52040.0
2024-12-27 15:40:00,240.68,240.83,240.27,240.83,69539.0,237.8538,238.002,237.4486,238.002,69539.0
2024-12-27 15:50:00,240.94,241.63,240.72,241.31,335508.0,238.1107,238.7926,237.8933,238.4764,335508.0
2024-12-30 09:30:00,238.77,239.6,237.85,238.96,153675.0,235.9662,236.7864,235.057,236.1539,153675.0
2024-12-30 09:40:00,238.99,239.2,238.74,238.78,88480.0,236.1836,236.3911,235.9365,235.9761,88480.0
2024-12-30 09:50:00,238.64,238.93,238.3,238.46,66280.0,235.8377,236.1243,235.5017,235.6598,66280.0
2024-12-30 10:00:00,238.37,238.75,237.6,237.87,99646.0,235.5709,235.9464,234.8099,235.0767,99646.0
2024-12-30 10:10:00,237.93,237.94,237.11,237.6,121186.0,235.136,235.1459,234.3257,234.8099,121186.0
2024-12-30 10:20:00,237.64,238.1,237.33,237.99,54047.0,234.8494,235.304,234.5431,235.1953,54047.0
2024-12-30 10:30:00,237.87,238.41,237.75,238.41,69729.0,235.0767,235.6104,234.9582,235.6104,69729.0
2024-12-30 10:40:00,238.46,238.68,237.9,238.19,64714.0,235.6598,235.8772,235.1064,235.393,64714.0
2024-12-30 10:50:00,238.19,239.21,238.19,239.13,72131.0,235.393,236.401,235.393,236.322,72131.0
2024-12-30 11:00:00,239.04,239.73,238.73,239.69,66889.0,236.233,236.9149,235.9266,236.8754,66889.0
2024-12-30 11:10:00,239.67,239.76,239.31,239.47,67736.0,236.8556,236.9446,236.4998,236.658,67736.0
2024-12-30 11:20:00,239.53,239.59,239.1,239.5,55008.0,236.7173,236.7766,236.2923,236.6876,55008.0
2024-12-30 11:30:00,239.52,239.65,239.37,239.55,37801.0,236.7074,236.8358,236.5591,236.737,37801.0
2024-12-30 11:40:00,239.54,240.15,239.24,239.24,45517.0,236.7271,237.33,236.4307,236.4307,45517.0
2024-12-30 11:50:00,239.25,239.97,239.25,239.81,33684.0,236.4405,237.1521,236.4405,236.994,33684.0
2024-12-30 12:00:00,239.85,240.15,239.8,239.85,34865.0,237.0335,237.33,236.9841,237.0335,34865.0
2024-12-30 12:10:00,239.9,240.2,239.87,240.09,41854.0,237.0829,237.3794,237.0533,237.2707,41854.0
2024-12-30 12:20:00,240.09,240.39,239.95,240.09,36377.0,237.2707,237.5672,237.1323,237.2707,36377.0
2024-12-30 12:30:00,240.02,240.19,239.89,239.9,30143.0,237.2015,237.3695,237.073,237.0829,30143.0
2024-12-30 12:40:00,239.97,240.4,239.8,240.4,40478.0,237.1521,237.577,236.9841,237.577,40478.0
2024-12-30 12:50:00,240.39,240.4,239.69,240.31,39821.0,237.5672,237.577,236.8754,237.4881,39821.0
2024-12-30 13:00:00,240.31,240.55,240.01,240.45,30442.0,237.4881,237.7253,237.1916,237.6265,30442.0
2024-12-30 13:10:00,240.47,240.81,240.42,240.43,39496.0,237.6462,237.9822,237.5968,237.6067,39496.0
2024-12-30 13:20:00,240.53,240.61,240.17,240.38,33885.0,237.7055,237.7846,237.3497,237.5573,33885.0
2024-12-30 13:30:00,240.33,240.6,240.19,240.41,36706.0,237.5079,237.7747,237.3695,237.5869,36706.0
2024-12-30 13:40:00,240.38,240.66,240.32,240.51,32096.0,237.5573,237.834,237.498,237.6857,32096.0
2024-12-30 13:50:00,240.52,240.84,240.34,240.63,34493.0,237.6956,238.0119,237.5177,237.8043,34493.0
2024-12-30 14:00:00,240.63,240.69,240.13,240.44,33972.0,237.8043,237.8636,237.3102,237.6166,33972.0
2024-12-30 14:10:00,240.5,240.5,240.17,240.3,40182.0,237.6759,237.6759,237.3497,237.4782,40182.0
2024-12-30 14:20:00,240.32,240.51,240.03,240.36,42296.0,237.498,237.6857,237.2114,237.5375,42296.0
2024-12-30 14:30:00,240.28,240.61,240.26,240.34,42293.0,237.4584,237.7846,237.4387,237.5177,42293.0
2024-12-30 14:40:00,240.39,240.63,240.31,240.42,31952.0,237.5672,237.8043,237.4881,237.5968,31952.0
2024-12-30 14:50:00,240.43,240.61,240.31,240.49,32481.0,237.6067,237.7846,237.4881,237.666,32481.0
2024-12-30 15:00:00,240.46,240.52,240.23,240.46,41490.0,237.6363,237.6956,237.409,237.6363,41490.0
2024-12-30 15:10:00,240.44,240.75,240.29,240.7,44674.0,237.6166,237.9229,237.4683,237.8735,44674.0
2024-12-30 15:20:00,240.66,240.7,240.05,240.06,43660.0,237.834,237.8735,237.2311,237.241,43660.0
2024-12-30 15:30:00,240.07,240.18,239.84,240.09,60602.0,237.2509,237.3596,237.0236,237.2707,60602.0
2024-12-30 15:40:00,240.08,240.57,239.99,240.44,73497.0,237.2608,237.745,237.1719,237.6166,73497.0
2024-12-30 15:50:00,240.47,240.47,239.24,239.4,327585.0,237.6462,237.6462,236.4307,236.5888,327585.0
2024-12-31 09:30:00,240.05,241.1,239.65,240.66,131940.0,237.2311,238.2688,236.8358,237.834,131940.0
2024-12-31 09:40:00,240.57,241.03,240.41,240.79,50255.0,237.745,238.1996,237.5869,237.9625,50255.0
2024-12-31 09:50:00,240.84,241.07,240.32,241.01,54325.0,238.0119,238.2392,237.498,238.1799,54325.0
2024-12-31 10:00:00,241.06,241.44,240.46,240.46,68988.0,238.2293,238.6048,237.6363,237.6363,68988.0
2024-12-31 10:10:00,240.49,241.0,240.28,240.94,35930.0,237.666,238.17,237.4584,238.1107,35930.0
2024-12-31 10:20:00,240.87,241.03,240.61,240.69,39686.0,238.0415,238.1996,237.7846,237.8636,39686.0
2024-12-31 10:30:00,240.7,240.75,239.94,240.13,40749.0,237.8735,237.9229,237.1224,237.3102,40749.0
2024-12-31 10:40:00,240.12,240.42,239.9,240.18,41755.0,237.3003,237.5968,237.0829,237.3596,41755.0
2024-12-31 10:50:00,240.18,240.43,239.9,239.98,43351.0,237.3596,237.6067,237.0829,237.162,43351.0
2024-12-31 11:00:00,240.02,240.11,239.59,239.87,42408.0,237.2015,237.2904,236.7766,237.0533,42408.0
2024-12-31 11:10:00,239.92,240.04,239.71,239.78,40141.0,237.1027,237.2213,236.8951,236.9643,40141.0
2024-12-31 11:20:00,239.71,239.9,239.45,239.79,32005.0,236.8951,237.0829,236.6382,236.9742,32005.0
2024-12-31 11:30:00,239.73,239.85,239.58,239.74,40093.0,236.9149,237.0335,236.7667,236.9248,40093.0
2024-12-31 11:40:00,239.7,240.15,239.63,240.04,31435.0,236.8853,237.33,236.8161,237.2213,31435.0
2024-12-31 11:50:00,240.02,240.21,239.63,239.77,29828.0,237.2015,237.3893,236.8161,236.9544,29828.0
2024-12-31 12:00:00,239.72,239.72,239.35,239.69,30735.0,236.905,236.905,236.5394,236.8754,30735.0
2024-12-31 12:10:00,239.69,239.7,239.33,239.62,29470.0,236.8754,236.8853,236.5196,236.8062,29470.0
2024-12-31 12:20:00,239.61,239.64,239.21,239.36,37371.0,236.7963,236.826,236.401,236.5493,37371.0
2024-12-31 12:30:00,239.31,239.35,239.03,239.23,45079.0,236.4998,236.5394,236.2231,236.4208,45079.0
2024-12-31 12:40:00,239.22,239.69,239.2,239.59,33192.0,236.4109,236.8754,236.3911,236.7766,33192.0
2024-12-31 12:50:00,239.48,240.22,239.47,240.22,41798.0,236.6678,237.3992,236.658,237.3992,41798.0
2024-12-31 13:00:00,240.17,240.39,239.97,240.28,50668.0,237.3497,237.5672,237.1521,237.4584,50668.0
2024-12-31 13:10:00,240.32,240.46,239.93,239.93,49123.0,237.498,237.6363,237.1126,237.1126,49123.0
2024-12-31 13:20:00,239.89,239.92,239.39,239.5,47972.0,237.073,237.1027,236.5789,236.6876,47972.0
2024-12-31 13:30:00,239.5,239.91,239.46,239.86,36206.0,236.6876,237.0928,236.6481,237.0434,36206.0
2024-12-31 13:40:00,239.91,240.26,239.88,240.23,37057.0,237.0928,237.4387,237.0631,237.409,37057.0
2024-12-31 13:50:00,240.27,240.38,239.81,239.81,32438.0,237.4486,237.5573,236.994,236.994,32438.0
2024-12-31 14:00:00,239.76,239.96,239.42,239.89,37145.0,236.9446,237.1422,236.6085,237.073,37145.0
2024-12-31 14:10:00,239.93,240.21,239.74,239.75,37586.0,237.1126,237.3893,236.9248,236.9347,37586.0
2024-12-31 14:20:00,239.75,239.81,239.46,239.52,43417.0,236.9347,236.994,236.6481,236.7074,43417.0
2024-12-31 14:30:00,239.44,239.67,239.29,239.62,47888.0,236.6283,236.8556,236.4801,236.8062,47888.0
2024-12-31 14:40:00,239.59,239.62,239.2,239.28,42812.0,236.7766,236.8062,236.3911,236.4702,42812.0
2024-12-31 14:50:00,239.24,239.82,239.24,239.81,34077.0,236.4307,237.0039,236.4307,236.994,34077.0
2024-12-31 15:00:00,239.82,240.04,239.69,240.0,44197.0,237.0039,237.2213,236.8754,237.1817,44197.0
2024-12-31 15:10:00,239.98,240.0,239.44,239.85,73233.0,237.162,237.1817,236.6283,237.0335,73233.0
2024-12-31 15:20:00,239.84,240.24,239.72,240.17,54683.0,237.0236,237.4189,236.905,237.3497,54683.0
2024-12-31 15:30:00,240.14,240.24,239.78,239.88,75838.0,237.3201,237.4189,236.9643,237.0631,75838.0
2024-12-31 15:40:00,239.88,240.28,239.65,240.25,75963.0,237.0631,237.4584,236.8358,237.4288,75963.0
2024-12-31 15:50:00,240.18,240.28,239.45,239.95,535546.0,237.3596,237.4584,236.6382,237.1323,535546.0
2025-01-02 09:30:00,240.92,241.59,240.29,240.69,269826.0,238.0909,238.7531,237.4683,237.8636,269826.0
2025-01-02 09:40:00,240.65,242.52,240.5,242.44,183393.0,237.8241,239.6721,237.6759,239.5931,183393.0
2025-01-02 09:50:00,242.46,243.28,242.16,243.03,209342.0,239.6128,240.4232,239.3164,240.1762,209342.0
2025-01-02 10:00:00,243.09,243.14,242.44,242.96,120917.0,240.2355,240.2849,239.5931,240.107,120917.0
2025-01-02 10:10:00,242.84,243.19,242.27,242.31,133153.0,239.9884,240.3343,239.4251,239.4646,133153.0
2025-01-02 10:20:00,242.28,242.43,241.38,241.45,140871.0,239.435,239.5832,238.5455,238.6147,140871.0
2025-01-02 10:30:00,241.38,241.5,240.62,241.02,134639.0,238.5455,238.6641,237.7945,238.1898,134639.0
2025-01-02 10:40:00,241.07,241.9,240.82,241.84,111443.0,238.2392,239.0594,237.9921,239.0001,111443.0
2025-01-02 10:50:00,241.84,242.34,241.73,242.11,78162.0,239.0001,239.4943,238.8914,239.267,78162.0
2025-01-02 11:00:00,241.95,242.13,240.75,240.82,90170.0,239.1088,239.2867,237.9229,237.9921,90170.0
2025-01-02 11:10:00,240.78,241.6,240.55,241.54,69967.0,237.9526,238.7629,237.7253,238.7037,69967.0
2025-01-02 11:20:00,241.51,242.06,241.31,241.91,65955.0,238.674,239.2175,238.4764,239.0693,65955.0
2025-01-02 11:30:00,241.89,242.62,241.67,242.38,83165.0,239.0495,239.771,238.8321,239.5338,83165.0
2025-01-02 11:40:00,242.37,242.61,242.29,242.51,63599.0,239.5239,239.7611,239.4448,239.6623,63599.0
2025-01-02 11:50:00,242.52,242.55,241.8,241.99,53465.0,239.6721,239.7018,238.9606,239.1484,53465.0
2025-01-02 12:00:00,242.04,242.08,241.62,241.98,53921.0,239.1978,239.2373,238.7827,239.1385,53921.0
2025-01-02 12:10:00,241.94,242.5,241.94,242.28,62276.0,239.099,239.6524,239.099,239.435,62276.0
2025-01-02 12:20:00,242.31,242.31,240.82,240.83,58088.0,239.4646,239.4646,237.9921,238.002,58088.0
2025-01-02 12:30:00,240.83,240.91,239.78,239.78,118430.0,238.002,238.0811,236.9643,236.9643,118430.0
2025-01-02 12:40:00,239.82,240.12,239.51,239.84,80071.0,237.0039,237.3003,236.6975,237.0236,80071.0
2025-01-02 12:50:00,239.77,240.51,239.69,240.38,58490.0,236.9544,237.6857,236.8754,237.5573,58490.0
2025-01-02 13:00:00,240.4,240.45,239.86,240.11,60246.0,237.577,237.6265,237.0434,237.2904,60246.0
2025-01-02 13:10:00,240.11,240.14,239.73,240.04,50454.0,237.2904,237.3201,236.9149,237.2213,50454.0
2025-01-02 13:20:00,240.18,240.27,239.87,240.16,54221.0,237.3596,237.4486,237.0533,237.3399,54221.0
2025-01-02 13:30:00,240.16,240.16,239.45,239.7,110285.0,237.3399,237.3399,236.6382,236.8853,110285.0
2025-01-02 13:40:00,239.73,240.2,239.54,239.81,68107.0,236.9149,237.3794,236.7271,236.994,68107.0
2025-01-02 13:50:00,239.73,240.07,239.49,240.03,60149.0,236.9149,237.2509,236.6777,237.2114,60149.0
2025-01-02 14:00:00,240.03,240.54,239.79,240.22,88115.0,237.2114,237.7154,236.9742,237.3992,88115.0
2025-01-02 14:10:00,240.13,240.24,239.88,239.95,50690.0,237.3102,237.4189,237.0631,237.1323,50690.0
2025-01-02 14:20:00,240.04,240.51,239.99,240.46,93629.0,237.2213,237.6857,237.1719,237.6363,93629.0
2025-01-02 14:30:00,240.41,240.41,239.87,240.26,55101.0,237.5869,237.5869,237.0533,237.4387,55101.0
2025-01-02 14:40:00,240.21,240.75,240.17,240.61,67394.0,237.3893,237.9229,237.3497,237.7846,67394.0
2025-01-02 14:50:00,240.65,240.88,240.25,240.3,80262.0,237.8241,238.0514,237.4288,237.4782,80262.0
2025-01-02 15:00:00,240.33,241.08,240.26,240.95,66222.0,237.5079,238.2491,237.4387,238.1206,66222.0
2025-01-02 15:10:00,240.99,241.23,240.84,241.17,98273.0,238.1601,238.3973,238.0119,238.338,98273.0
2025-01-02 15:20:00,241.18,241.61,241.08,241.32,116613.0,238.3479,238.7728,238.2491,238.4862,116613.0
2025-01-02 15:30:00,241.39,241.42,240.6,241.01,164154.0,238.5554,238.5851,237.7747,238.1799,164154.0
2025-01-02 15:40:00,241.09,241.28,240.9,241.0,242525.0,238.2589,238.4467,238.0712,238.17,242525.0
2025-01-02 15:50:00,240.9,240.99,239.93,239.99,546171.0,238.0712,238.1601,237.1126,237.1719,546171.0
2025-01-03 09:30:00,243.89,244.88,242.95,244.46,451047.0,241.0261,242.0044,240.0971,241.5894,451047.0
2025-01-03 09:40:00,244.61,244.62,242.46,242.63,189855.0,241.7376,241.7475,239.6128,239.7809,189855.0
2025-01-03 09:50:00,242.83,242.83,241.17,241.33,178816.0,239.9785,239.9785,238.338,238.4961,178816.0
2025-01-03 10:00:00,241.35,241.95,240.84,241.84,190337.0,238.5159,239.1088,238.0119,239.0001,190337.0
2025-01-03 10:10:00,241.89,241.94,240.66,240.97,156181.0,239.0495,239.099,237.834,238.1403,156181.0
2025-01-03 10:20:00,241.08,241.08,240.26,241.02,133034.0,238.2491,238.2491,237.4387,238.1898,133034.0
2025-01-03 10:30:00,240.99,241.41,240.62,240.95,134547.0,238.1601,238.5752,237.7945,238.1206,134547.0
2025-01-03 10:40:00,241.03,241.72,240.91,241.67,116807.0,238.1996,238.8815,238.0811,238.8321,116807.0
2025-01-03 10:50:00,241.59,242.03,241.32,241.91,87073.0,238.7531,239.1879,238.4862,239.0693,87073.0
2025-01-03 11:00:00,241.96,242.15,241.57,241.69,89985.0,239.1187,239.3065,238.7333,238.8519,89985.0
2025-01-03 11:10:00,241.73,241.86,241.07,241.14,89399.0,238.8914,239.0199,238.2392,238.3083,89399.0
2025-01-03 11:20:00,241.17,241.6,241.1,241.55,154268.0,238.338,238.7629,238.2688,238.7135,154268.0
2025-01-03 11:30:00,241.55,242.06,241.51,241.8,100300.0,238.7135,239.2175,238.674,238.9606,100300.0
2025-01-03 11:40:00,241.87,242.06,241.79,242.02,92571.0,239.0298,239.2175,238.9507,239.178,92571.0
2025-01-03 11:50:00,242.02,242.03,241.48,241.52,84917.0,239.178,239.1879,238.6444,238.6839,84917.0
2025-01-03 12:00:00,241.52,241.76,241.47,241.59,64107.0,238.6839,238.9211,238.6345,238.7531,64107.0
2025-01-03 12:10:00,241.56,241.7,241.4,241.48,52575.0,238.7234,238.8618,238.5653,238.6444,52575.0
2025-01-03 12:20:00,241.49,241.7,241.3,241.34,56354.0,238.6542,238.8618,238.4665,238.506,56354.0
2025-01-03 12:30:00,241.38,241.76,241.26,241.64,93372.0,238.5455,238.9211,238.4269,238.8025,93372.0
2025-01-03 12:40:00,241.66,241.71,241.42,241.59,77012.0,238.8222,238.8717,238.5851,238.7531,77012.0
2025-01-03 12:50:00,241.6,241.78,241.47,241.64,87188.0,238.7629,238.9408,238.6345,238.8025,87188.0
2025-01-03 13:00:00,241.64,241.74,241.47,241.54,49910.0,238.8025,238.9013,238.6345,238.7037,49910.0
2025-01-03 13:10:00,241.51,241.58,241.11,241.19,64142.0,238.674,238.7432,238.2787,238.3578,64142.0
2025-01-03 13:20:00,241.2,241.54,241.01,241.46,147341.0,238.3676,238.7037,238.1799,238.6246,147341.0
2025-01-03 13:30:00,241.48,241.55,241.32,241.52,95497.0,238.6444,238.7135,238.4862,238.6839,95497.0
2025-01-03 13:40:00,241.54,241.59,241.26,241.56,46008.0,238.7037,238.7531,238.4269,238.7234,46008.0
2025-01-03 13:50:00,241.56,241.67,241.39,241.51,51274.0,238.7234,238.8321,238.5554,238.674,51274.0
2025-01-03 14:00:00,241.51,241.93,241.46,241.79,83071.0,238.674,239.0891,238.6246,238.9507,83071.0
2025-01-03 14:10:00,241.79,241.96,241.72,241.92,56730.0,238.9507,239.1187,238.8815,239.0792,56730.0
2025-01-03 14:20:00,241.92,241.93,241.47,241.53,79798.0,239.0792,239.0891,238.6345,238.6938,79798.0
2025-01-03 14:30:00,241.53,242.09,241.52,242.05,121709.0,238.6938,239.2472,238.6839,239.2077,121709.0
2025-01-03 14:40:00,242.05,242.12,241.8,242.07,81413.0,239.2077,239.2768,238.9606,239.2274,81413.0
2025-01-03 14:50:00,242.08,242.09,241.59,241.61,105031.0,239.2373,239.2472,238.7531,238.7728,105031.0
2025-01-03 15:00:00,241.56,241.71,241.37,241.7,86082.0,238.7234,238.8717,238.5356,238.8618,86082.0
2025-01-03 15:10:00,241.7,242.12,241.68,242.04,114858.0,238.8618,239.2768,238.842,239.1978,114858.0
2025-01-03 15:20:00,242.04,242.65,241.98,242.62,93877.0,239.1978,239.8006,239.1385,239.771,93877.0
2025-01-03 15:30:00,242.64,243.0,242.47,242.71,241740.0,239.7907,240.1465,239.6227,239.8599,241740.0
2025-01-03 15:40:00,242.72,243.15,242.7,243.03,171522.0,239.8698,240.2947,239.85,240.1762,171522.0
2025-01-03 15:50:00,242.98,243.4,242.73,243.28,408072.0,240.1267,240.5418,239.8797,240.4232,408072.0
2025-01-06 09:30:00,243.7,245.01,241.13,241.22,604143.0,242.0882,243.3896,239.5352,239.6246,604143.0
2025-01-06 09:40:00,241.25,242.4,240.84,242.35,407082.0,239.6544,240.7968,239.2471,240.7472,407082.0
2025-01-06 09:50:00,242.3,243.79,242.04,243.63,168955.0,240.6975,242.1776,240.4392,242.0187,168955.0
2025-01-06 10:00:00,243.63,243.93,243.31,243.58,219584.0,242.0187,242.3167,241.7008,241.969,219584.0
2025-01-06 10:10:00,243.52,243.77,243.03,243.05,156634.0,241.9094,242.1578,241.4227,241.4425,156634.0
2025-01-06 10:20:00,243.06,243.6,242.85,243.5,110972.0,241.4525,241.9889,241.2438,241.8896,110972.0
2025-01-06 10:30:00,243.51,243.68,242.32,242.5,101012.0,241.8995,242.0684,240.7174,240.8962,101012.0
2025-01-06 10:40:00,242.54,242.57,241.91,242.02,88292.0,240.9359,240.9657,240.3101,240.4193,88292.0
2025-01-06 10:50:00,242.0,242.33,241.94,242.13,96958.0,240.3995,240.7273,240.3399,240.5286,96958.0
2025-01-06 11:00:00,242.17,242.24,241.76,242.11,115005.0,240.5683,240.6379,240.1611,240.5087,115005.0
2025-01-06 11:10:00,242.13,243.93,242.12,243.9,225881.0,240.5286,242.3167,240.5187,242.2869,225881.0
2025-01-06 11:20:00,243.9,244.61,243.8,244.55,250935.0,242.2869,242.9922,242.1876,242.9326,250935.0
2025-01-06 11:30:00,244.55,245.66,244.42,245.56,146787.0,242.9326,244.0353,242.8035,243.9359,146787.0
2025-01-06 11:40:00,245.56,245.69,244.6,244.72,134176.0,243.9359,244.0651,242.9823,243.1015,134176.0
2025-01-06 11:50:00,244.74,244.82,244.25,244.61,123990.0,243.1213,243.2008,242.6346,242.9922,123990.0
2025-01-06 12:00:00,244.64,244.64,244.14,244.4,73464.0,243.022,243.022,242.5253,242.7836,73464.0
2025-01-06 12:10:00,244.4,244.46,244.0,244.23,87930.0,242.7836,242.8432,242.3862,242.6147,87930.0
2025-01-06 12:20:00,244.23,244.35,243.88,244.03,72828.0,242.6147,242.7339,242.267,242.416,72828.0
2025-01-06 12:30:00,244.0,244.05,243.68,243.93,84010.0,242.3862,242.4359,242.0684,242.3167,84010.0
2025-01-06 12:40:00,243.96,243.96,243.55,243.55,74641.0,242.3465,242.3465,241.9392,241.9392,74641.0
2025-01-06 12:50:00,243.55,243.63,243.01,243.14,95834.0,241.9392,242.0187,241.4028,241.5319,95834.0
2025-01-06 13:00:00,243.23,243.32,242.59,242.72,80516.0,241.6213,241.7107,240.9856,241.1147,80516.0
2025-01-06 13:10:00,242.72,243.19,242.61,243.06,79682.0,241.1147,241.5816,241.0054,241.4525,79682.0
2025-01-06 13:20:00,243.05,243.24,242.93,243.18,59588.0,241.4425,241.6313,241.3233,241.5717,59588.0
2025-01-06 13:30:00,243.17,243.19,242.49,242.64,79265.0,241.5617,241.5816,240.8862,241.0352,79265.0
2025-01-06 13:40:00,242.65,242.72,242.16,242.35,70039.0,241.0452,241.1147,240.5584,240.7472,70039.0
2025-01-06 13:50:00,242.38,242.6,242.25,242.26,68747.0,240.777,240.9955,240.6478,240.6578,68747.0
2025-01-06 14:00:00,242.29,242.33,241.79,242.13,99996.0,240.6876,240.7273,240.1909,240.5286,99996.0
2025-01-06 14:10:00,242.11,242.43,241.92,242.11,67652.0,240.5087,240.8266,240.32,240.5087,67652.0
2025-01-06 14:20:00,242.11,242.24,241.82,241.93,70539.0,240.5087,240.6379,240.2207,240.3299,70539.0
2025-01-06 14:30:00,241.94,242.14,241.66,241.77,77457.0,240.3399,240.5385,240.0617,240.171,77457.0
2025-01-06 14:40:00,241.79,241.91,241.53,241.83,94904.0,240.1909,240.3101,239.9326,240.2306,94904.0
2025-01-06 14:50:00,241.83,241.83,241.32,241.33,98991.0,240.2306,240.2306,239.724,239.7339,98991.0
2025-01-06 15:00:00,241.29,241.52,241.0,241.23,103736.0,239.6942,239.9226,239.4061,239.6346,103736.0
2025-01-06 15:10:00,241.21,241.31,240.92,241.14,113366.0,239.6147,239.714,239.3266,239.5452,113366.0
2025-01-06 15:20:00,241.13,241.58,240.9,241.51,85224.0,239.5352,239.9822,239.3067,239.9127,85224.0
2025-01-06 15:30:00,241.54,241.79,241.35,241.38,121543.0,239.9425,240.1909,239.7538,239.7836,121543.0
2025-01-06 15:40:00,241.38,241.43,240.96,241.0,117603.0,239.7836,239.8332,239.3663,239.4061,117603.0
2025-01-06 15:50:00,240.95,241.34,240.58,240.98,519798.0,239.3564,239.7438,238.9889,239.3862,519798.0
2025-01-07 09:30:00,242.14,243.8,241.36,242.78,402015.0,240.5385,242.1876,239.7637,241.1743,402015.0
2025-01-07 09:40:00,242.67,242.88,241.07,241.07,158374.0,241.065,241.2737,239.4756,239.4756,158374.0
2025-01-07 09:50:00,241.16,242.5,241.1,241.92,124170.0,239.565,240.8962,239.5054,240.32,124170.0
2025-01-07 10:00:00,241.92,242.07,240.9,241.16,162883.0,240.32,240.469,239.3067,239.565,162883.0
2025-01-07 10:10:00,241.2,241.89,240.9,241.81,179569.0,239.6048,240.2902,239.3067,240.2107,179569.0
2025-01-07 10:20:00,241.91,244.14,241.86,243.53,347624.0,240.3101,242.5253,240.2604,241.9194,347624.0
2025-01-07 10:30:00,243.52,243.6,242.94,243.01,153349.0,241.9094,241.9889,241.3333,241.4028,153349.0
2025-01-07 10:40:00,243.07,243.25,242.57,243.25,94484.0,241.4624,241.6412,240.9657,241.6412,94484.0
2025-01-07 10:50:00,243.21,244.3,243.16,244.26,153447.0,241.6015,242.6843,241.5518,242.6445,153447.0
2025-01-07 11:00:00,244.28,245.12,244.23,244.91,190951.0,242.6644,243.4988,242.6147,243.2902,190951.0
2025-01-07 11:10:00,244.89,245.0,244.16,244.38,138111.0,243.2704,243.3796,242.5452,242.7637,138111.0
2025-01-07 11:20:00,244.4,245.0,244.0,244.82,153397.0,242.7836,243.3796,242.3862,243.2008,153397.0
2025-01-07 11:30:00,244.86,245.06,244.18,245.06,105499.0,243.2406,243.4392,242.5651,243.4392,105499.0
2025-01-07 11:40:00,245.06,245.23,244.73,245.01,102039.0,243.4392,243.6081,243.1114,243.3896,102039.0
2025-01-07 11:50:00,244.99,245.02,244.48,244.55,114272.0,243.3697,243.3995,242.8631,242.9326,114272.0
2025-01-07 12:00:00,244.51,244.91,244.51,244.55,102230.0,242.8929,243.2902,242.8929,242.9326,102230.0
2025-01-07 12:10:00,244.55,245.22,244.45,245.11,130272.0,242.9326,243.5982,242.8333,243.4889,130272.0
2025-01-07 12:20:00,245.13,245.13,244.47,244.64,122123.0,243.5088,243.5088,242.8531,243.022,122123.0
2025-01-07 12:30:00,244.64,245.26,244.6,244.8,107694.0,243.022,243.6379,242.9823,243.181,107694.0
2025-01-07 12:40:00,244.8,244.88,244.33,244.51,86045.0,243.181,243.2604,242.7141,242.8929,86045.0
2025-01-07 12:50:00,244.48,244.65,244.31,244.61,67230.0,242.8631,243.0319,242.6942,242.9922,67230.0
2025-01-07 13:00:00,244.63,245.2,244.58,245.08,91979.0,243.0121,243.5783,242.9624,243.4591,91979.0
2025-01-07 13:10:00,245.2,245.21,244.71,244.79,75583.0,243.5783,243.5882,243.0915,243.171,75583.0
2025-01-07 13:20:00,244.74,244.98,244.68,244.88,71001.0,243.1213,243.3598,243.0617,243.2604,71001.0
2025-01-07 13:30:00,244.87,245.0,244.57,244.76,70555.0,243.2505,243.3796,242.9525,243.1412,70555.0
2025-01-07 13:40:00,244.77,244.77,244.39,244.67,74257.0,243.1512,243.1512,242.7737,243.0518,74257.0
2025-01-07 13:50:00,244.73,244.78,244.49,244.52,55588.0,243.1114,243.1611,242.873,242.9028,55588.0
2025-01-07 14:00:00,244.49,244.68,244.3,244.39,62046.0,242.873,243.0617,242.6843,242.7737,62046.0
2025-01-07 14:10:00,244.39,244.53,243.9,244.1,89361.0,242.7737,242.9127,242.2869,242.4856,89361.0
2025-01-07 14:20:00,244.08,244.19,243.75,243.97,69922.0,242.4657,242.575,242.1379,242.3564,69922.0
2025-01-07 14:30:00,243.98,244.02,243.45,243.53,90359.0,242.3664,242.4061,241.8399,241.9194,90359.0
2025-01-07 14:40:00,243.52,244.09,243.48,243.91,126628.0,241.9094,242.4756,241.8697,242.2968,126628.0
2025-01-07 14:50:00,243.91,244.16,243.91,243.96,97540.0,242.2968,242.5452,242.2968,242.3465,97540.0
2025-01-07 15:00:00,244.01,244.01,243.31,243.53,112615.0,242.3962,242.3962,241.7008,241.9194,112615.0
2025-01-07 15:10:00,243.45,243.45,242.91,242.95,94907.0,241.8399,241.8399,241.3035,241.3432,94907.0
2025-01-07 15:20:00,242.94,242.95,242.45,242.54,93964.0,241.3333,241.3432,240.8465,240.9359,93964.0
2025-01-07 15:30:00,242.57,242.9,242.37,242.87,133660.0,240.9657,241.2935,240.767,241.2637,133660.0
2025-01-07 15:40:00,242.85,243.23,242.77,243.17,138103.0,241.2438,241.6213,241.1644,241.5617,138103.0
2025-01-07 15:50:00,243.17,243.3,242.82,243.23,297307.0,241.5617,241.6909,241.214,241.6213,297307.0
2025-01-08 09:30:00,242.75,244.25,242.22,243.77,317379.0,241.1445,242.6346,240.618,242.1578,317379.0
2025-01-08 09:40:00,243.85,244.05,241.7,241.7,235987.0,242.2372,242.4359,240.1015,240.1015,235987.0
2025-01-08 09:50:00,241.68,241.87,240.9,240.99,204788.0,240.0816,240.2703,239.3067,239.3962,204788.0
2025-01-08 10:00:00,240.96,242.35,240.87,241.94,148505.0,239.3663,240.7472,239.2769,240.3399,148505.0
2025-01-08 10:10:00,241.94,242.14,240.89,241.22,218895.0,240.3399,240.5385,239.2968,239.6246,218895.0
2025-01-08 10:20:00,241.18,241.33,240.5,240.67,163652.0,239.5849,239.7339,238.9094,239.0783,163652.0
2025-01-08 10:30:00,240.77,242.04,240.61,241.75,107488.0,239.1776,240.4392,239.0187,240.1511,107488.0
2025-01-08 10:40:00,241.68,242.16,241.68,241.78,94850.0,240.0816,240.5584,240.0816,240.1809,94850.0
2025-01-08 10:50:00,241.81,242.35,241.8,242.13,99994.0,240.2107,240.7472,240.2008,240.5286,99994.0
2025-01-08 11:00:00,242.13,242.18,241.81,241.97,96005.0,240.5286,240.5783,240.2107,240.3697,96005.0
2025-01-08 11:10:00,242.03,242.24,241.61,241.79,104283.0,240.4293,240.6379,240.0121,240.1909,104283.0
2025-01-08 11:20:00,241.79,242.23,241.53,242.23,99953.0,240.1909,240.6279,239.9326,240.6279,99953.0
2025-01-08 11:30:00,242.29,242.95,242.05,242.92,102696.0,240.6876,241.3432,240.4491,241.3134,102696.0
2025-01-08 11:40:00,242.95,243.0,242.42,242.52,124275.0,241.3432,241.3929,240.8167,240.916,124275.0
2025-01-08 11:50:00,242.59,242.86,242.31,242.75,77811.0,240.9856,241.2538,240.7074,241.1445,77811.0
2025-01-08 12:00:00,242.75,242.88,242.3,242.51,48955.0,241.1445,241.2737,240.6975,240.9061,48955.0
2025-01-08 12:10:00,242.49,242.54,242.13,242.53,65079.0,240.8862,240.9359,240.5286,240.926,65079.0
2025-01-08 12:20:00,242.49,242.52,241.82,241.96,70734.0,240.8862,240.916,240.2207,240.3597,70734.0
2025-01-08 12:30:00,241.96,242.26,241.83,241.99,52849.0,240.3597,240.6578,240.2306,240.3895,52849.0
2025-01-08 12:40:00,241.95,242.17,241.88,242.04,60876.0,240.3498,240.5683,240.2803,240.4392,60876.0
2025-01-08 12:50:00,242.04,242.43,242.04,242.26,56727.0,240.4392,240.8266,240.4392,240.6578,56727.0
2025-01-08 13:00:00,242.24,242.75,242.23,242.59,74037.0,240.6379,241.1445,240.6279,240.9856,74037.0
2025-01-08 13:10:00,242.52,242.67,242.41,242.56,54919.0,240.916,241.065,240.8068,240.9558,54919.0
2025-01-08 13:20:00,242.58,242.82,242.3,242.59,81548.0,240.9756,241.214,240.6975,240.9856,81548.0
2025-01-08 13:30:00,242.59,242.88,242.47,242.81,85540.0,240.9856,241.2737,240.8664,241.2041,85540.0
2025-01-08 13:40:00,242.77,242.88,242.66,242.71,67576.0,241.1644,241.2737,241.0551,241.1048,67576.0
2025-01-08 13:50:00,242.7,242.7,242.14,242.46,83020.0,241.0948,241.0948,240.5385,240.8564,83020.0
2025-01-08 14:00:00,242.46,243.1,242.22,243.05,107057.0,240.8564,241.4922,240.618,241.4425,107057.0
2025-01-08 14:10:00,243.03,243.05,242.5,242.85,71934.0,241.4227,241.4425,240.8962,241.2438,71934.0
2025-01-08 14:20:00,242.8,243.28,242.75,242.9,97903.0,241.1942,241.671,241.1445,241.2935,97903.0
2025-01-08 14:30:00,242.81,242.84,242.34,242.36,63538.0,241.2041,241.2339,240.7372,240.7571,63538.0
2025-01-08 14:40:00,242.34,242.53,242.26,242.53,68404.0,240.7372,240.926,240.6578,240.926,68404.0
2025-01-08 14:50:00,242.56,242.57,242.25,242.46,65356.0,240.9558,240.9657,240.6478,240.8564,65356.0
2025-01-08 15:00:00,242.46,242.72,242.26,242.46,82846.0,240.8564,241.1147,240.6578,240.8564,82846.0
2025-01-08 15:10:00,242.46,242.82,242.36,242.75,74253.0,240.8564,241.214,240.7571,241.1445,74253.0
2025-01-08 15:20:00,242.75,243.17,242.69,243.01,82065.0,241.1445,241.5617,241.0849,241.4028,82065.0
2025-01-08 15:30:00,243.01,243.17,242.78,243.06,122413.0,241.4028,241.5617,241.1743,241.4525,122413.0
2025-01-08 15:40:00,243.06,243.26,242.9,243.0,179520.0,241.4525,241.6511,241.2935,241.3929,179520.0
2025-01-08 15:50:00,243.01,243.42,242.88,243.04,441271.0,241.4028,241.8101,241.2737,241.4326,441271.0
2025-01-10 09:30:00,243.09,243.81,241.84,242.11,696421.0,241.4823,242.1975,240.2405,240.5087,696421.0
2025-01-10 09:40:00,242.09,242.88,241.54,241.83,377389.0,240.4889,241.2737,239.9425,240.2306,377389.0
2025-01-10 09:50:00,241.77,242.1,240.84,241.15,257524.0,240.171,240.4988,239.2471,239.5551,257524.0
2025-01-10 10:00:00,241.02,241.03,239.4,240.17,321947.0,239.426,239.4359,237.8167,238.5816,321947.0
2025-01-10 10:10:00,240.13,241.24,239.94,240.99,207717.0,238.5418,239.6445,238.3531,239.3962,207717.0
2025-01-10 10:20:00,240.92,241.41,240.38,241.04,195182.0,239.3266,239.8134,238.7902,239.4458,195182.0
2025-01-10 10:30:00,241.0,241.39,240.65,241.3,135379.0,239.4061,239.7935,239.0584,239.7041,135379.0
2025-01-10 10:40:00,241.3,241.38,240.4,240.61,178152.0,239.7041,239.7836,238.8101,239.0187,178152.0
2025-01-10 10:50:00,240.55,240.62,239.71,239.74,191382.0,238.9591,239.0286,238.1246,238.1544,191382.0
2025-01-10 11:00:00,239.75,239.95,239.25,239.65,108215.0,238.1644,238.363,237.6677,238.065,108215.0
2025-01-10 11:10:00,239.63,240.0,239.46,239.56,152642.0,238.0451,238.4127,237.8763,237.9756,152642.0
2025-01-10 11:20:00,239.51,239.98,239.37,239.61,107818.0,237.9259,238.3928,237.7869,238.0253,107818.0
2025-01-10 11:30:00,239.6,239.74,239.35,239.56,84335.0,238.0153,238.1544,237.767,237.9756,84335.0
2025-01-10 11:40:00,239.57,239.92,239.48,239.69,65554.0,237.9855,238.3332,237.8961,238.1047,65554.0
2025-01-10 11:50:00,239.7,239.83,239.16,239.26,88104.0,238.1147,238.2438,237.5783,237.6776,88104.0
2025-01-10 12:00:00,239.24,239.28,238.82,238.95,102715.0,237.6577,237.6975,237.2405,237.3696,102715.0
2025-01-10 12:10:00,239.07,239.3,238.74,239.28,72172.0,237.4888,237.7173,237.161,237.6975,72172.0
2025-01-10 12:20:00,239.24,239.74,238.94,239.64,66285.0,237.6577,238.1544,237.3597,238.0551,66285.0
2025-01-10 12:30:00,239.63,239.86,239.43,239.66,71168.0,238.0451,238.2736,237.8465,238.0749,71168.0
2025-01-10 12:40:00,239.76,240.3,239.76,240.23,70693.0,238.1743,238.7107,238.1743,238.6412,70693.0
2025-01-10 12:50:00,240.2,240.67,240.0,240.5,61488.0,238.6114,239.0783,238.4127,238.9094,61488.0
2025-01-10 13:00:00,240.49,240.63,240.18,240.58,70352.0,238.8995,239.0385,238.5915,238.9889,70352.0
2025-01-10 13:10:00,240.66,240.74,240.41,240.55,82557.0,239.0683,239.1478,238.82,238.9591,82557.0
2025-01-10 13:20:00,240.58,241.22,240.58,240.95,63306.0,238.9889,239.6246,238.9889,239.3564,63306.0
2025-01-10 13:30:00,240.88,240.89,240.58,240.61,47907.0,239.2869,239.2968,238.9889,239.0187,47907.0
2025-01-10 13:40:00,240.66,241.01,240.46,241.01,52961.0,239.0683,239.416,238.8697,239.416,52961.0
2025-01-10 13:50:00,241.04,241.35,240.8,241.28,88516.0,239.4458,239.7538,239.2074,239.6842,88516.0
2025-01-10 14:00:00,241.33,241.34,240.32,240.32,90463.0,239.7339,239.7438,238.7306,238.7306,90463.0
2025-01-10 14:10:00,240.39,240.81,240.27,240.66,60585.0,238.8001,239.2173,238.6809,239.0683,60585.0
2025-01-10 14:20:00,240.66,240.7,240.08,240.19,147715.0,239.0683,239.1081,238.4922,238.6014,147715.0
2025-01-10 14:30:00,240.18,240.36,239.78,240.28,124622.0,238.5915,238.7703,238.1942,238.6908,124622.0
2025-01-10 14:40:00,240.28,240.36,239.95,240.02,69207.0,238.6908,238.7703,238.363,238.4326,69207.0
2025-01-10 14:50:00,240.02,240.44,240.02,240.37,68149.0,238.4326,238.8498,238.4326,238.7803,68149.0
2025-01-10 15:00:00,240.34,240.37,240.04,240.15,63159.0,238.7504,238.7803,238.4524,238.5617,63159.0
2025-01-10 15:10:00,240.18,240.39,239.63,239.66,113753.0,238.5915,238.8001,238.0451,238.0749,113753.0
2025-01-10 15:20:00,239.7,239.79,239.25,239.59,127045.0,238.1147,238.2041,237.6677,238.0054,127045.0
2025-01-10 15:30:00,239.58,240.37,239.46,240.05,121552.0,237.9955,238.7803,237.8763,238.4624,121552.0
2025-01-10 15:40:00,240.04,240.18,239.78,239.92,174553.0,238.4524,238.5915,238.1942,238.3332,174553.0
2025-01-10 15:50:00,239.93,240.1,239.66,239.92,486900.0,238.3432,238.512,238.0749,238.3332,486900.0
2025-01-13 09:30:00,239.67,242.78,239.0,242.61,474448.0,238.0849,241.1743,237.4193,241.0054,474448.0
2025-01-13 09:40:00,242.68,243.75,242.4,243.63,486769.0,241.075,242.1379,240.7968,242.0187,486769.0
2025-01-13 09:50:00,243.73,244.22,243.26,244.14,338166.0,242.118,242.6048,241.6511,242.5253,338166.0
2025-01-13 10:00:00,244.1,244.17,242.34,242.38,221958.0,242.4856,242.5551,240.7372,240.777,221958.0
2025-01-13 10:10:00,242.4,242.44,241.39,242.18,214035.0,240.7968,240.8366,239.7935,240.5783,214035.0
2025-01-13 10:20:00,242.17,242.86,242.15,242.51,159192.0,240.5683,241.2538,240.5485,240.9061,159192.0
2025-01-13 10:30:00,242.55,242.62,241.99,242.57,161639.0,240.9458,241.0154,240.3895,240.9657,161639.0
2025-01-13 10:40:00,242.57,243.16,242.3,242.73,153214.0,240.9657,241.5518,240.6975,241.1246,153214.0
2025-01-13 10:50:00,242.74,242.98,242.45,242.76,85113.0,241.1346,241.373,240.8465,241.1544,85113.0
2025-01-13 11:00:00,242.79,242.99,242.64,242.89,108077.0,241.1842,241.3829,241.0352,241.2836,108077.0
2025-01-13 11:10:00,242.93,243.31,242.85,243.28,93081.0,241.3233,241.7008,241.2438,241.671,93081.0
2025-01-13 11:20:00,243.28,243.35,242.61,242.67,90167.0,241.671,241.7405,241.0054,241.065,90167.0
2025-01-13 11:30:00,242.66,243.05,242.37,242.48,67097.0,241.0551,241.4425,240.767,240.8763,67097.0
2025-01-13 11:40:00,242.51,242.95,242.5,242.59,66868.0,240.9061,241.3432,240.8962,240.9856,66868.0
2025-01-13 11:50:00,242.6,242.61,241.78,241.88,91993.0,240.9955,241.0054,240.1809,240.2803,91993.0
2025-01-13 12:00:00,241.84,242.38,241.68,242.2,78796.0,240.2405,240.777,240.0816,240.5981,78796.0
2025-01-13 12:10:00,242.23,242.56,242.06,242.5,59620.0,240.6279,240.9558,240.4591,240.8962,59620.0
2025-01-13 12:20:00,242.43,242.48,242.05,242.15,71611.0,240.8266,240.8763,240.4491,240.5485,71611.0
2025-01-13 12:30:00,242.15,242.16,241.74,241.78,69236.0,240.5485,240.5584,240.1412,240.1809,69236.0
2025-01-13 12:40:00,241.75,242.14,241.56,241.98,66543.0,240.1511,240.5385,239.9624,240.3796,66543.0
2025-01-13 12:50:00,241.96,242.27,241.91,242.22,69995.0,240.3597,240.6677,240.3101,240.618,69995.0
2025-01-13 13:00:00,242.24,242.52,241.98,242.45,94639.0,240.6379,240.916,240.3796,240.8465,94639.0
2025-01-13 13:10:00,242.45,242.81,242.25,242.69,71320.0,240.8465,241.2041,240.6478,241.0849,71320.0
2025-01-13 13:20:00,242.72,242.81,242.31,242.75,83072.0,241.1147,241.2041,240.7074,241.1445,83072.0
2025-01-13 13:30:00,242.78,243.16,242.6,242.96,94922.0,241.1743,241.5518,240.9955,241.3531,94922.0
2025-01-13 13:40:00,242.99,243.11,242.83,243.03,82967.0,241.3829,241.5021,241.224,241.4227,82967.0
2025-01-13 13:50:00,243.0,243.13,242.56,243.05,67240.0,241.3929,241.522,240.9558,241.4425,67240.0
2025-01-13 14:00:00,243.01,243.01,242.49,242.78,122713.0,241.4028,241.4028,240.8862,241.1743,122713.0
2025-01-13 14:10:00,242.8,242.89,242.49,242.65,110130.0,241.1942,241.2836,240.8862,241.0452,110130.0
2025-01-13 14:20:00,242.68,243.24,242.57,243.24,84727.0,241.075,241.6313,240.9657,241.6313,84727.0
2025-01-13 14:30:00,243.19,243.35,242.97,243.25,161115.0,241.5816,241.7405,241.3631,241.6412,161115.0
2025-01-13 14:40:00,243.2,243.3,242.98,242.98,77110.0,241.5915,241.6909,241.373,241.373,77110.0
2025-01-13 14:50:00,242.99,243.12,242.88,243.07,122408.0,241.3829,241.5121,241.2737,241.4624,122408.0
2025-01-13 15:00:00,243.07,243.56,242.91,243.38,89482.0,241.4624,241.9492,241.3035,241.7703,89482.0
2025-01-13 15:10:00,243.41,243.96,243.38,243.88,135869.0,241.8001,242.3465,241.7703,242.267,135869.0
2025-01-13 15:20:00,243.88,243.97,243.53,243.69,119588.0,242.267,242.3564,241.9194,242.0783,119588.0
2025-01-13 15:30:00,243.68,244.37,243.58,244.2,162748.0,242.0684,242.7538,241.969,242.5849,162748.0
2025-01-13 15:40:00,244.23,244.34,243.85,244.03,179729.0,242.6147,242.724,242.2372,242.416,179729.0
2025-01-13 15:50:00,244.06,244.54,243.99,244.16,550139.0,242.4458,242.9227,242.3763,242.5452,550139.0
2025-01-14 09:30:00,242.66,245.67,242.19,244.87,1250828.0,241.0551,244.0452,240.5882,243.2505,1250828.0
2025-01-14 09:40:00,244.81,245.37,244.3,244.75,342741.0,243.1909,243.7472,242.6843,243.1313,342741.0
2025-01-14 09:50:00,244.75,245.38,244.25,244.97,217232.0,243.1313,243.7571,242.6346,243.3498,217232.0
2025-01-14 10:00:00,244.99,245.67,244.72,245.18,212848.0,243.3697,244.0452,243.1015,243.5584,212848.0
2025-01-14 10:10:00,245.18,245.86,245.06,245.29,237013.0,243.5584,244.2339,243.4392,243.6677,237013.0
2025-01-14 10:20:00,245.3,245.58,244.87,245.32,157856.0,243.6776,243.9558,243.2505,243.6975,157856.0
2025-01-14 10:30:00,245.41,245.91,245.25,245.78,175596.0,243.7869,244.2836,243.628,244.1545,175596.0
2025-01-14 10:40:00,245.75,246.22,245.54,245.92,155665.0,244.1247,244.5916,243.9161,244.2935,155665.0
2025-01-14 10:50:00,245.86,246.09,245.25,245.26,131978.0,244.2339,244.4624,243.628,243.6379,131978.0
2025-01-14 11:00:00,245.3,245.37,244.57,245.06,125838.0,243.6776,243.7472,242.9525,243.4392,125838.0
2025-01-14 11:10:00,245.06,245.18,244.54,244.99,137537.0,243.4392,243.5584,242.9227,243.3697,137537.0
2025-01-14 11:20:00,244.91,245.15,244.63,244.72,115911.0,243.2902,243.5286,243.0121,243.1015,115911.0
2025-01-14 11:30:00,244.65,244.84,244.09,244.41,167134.0,243.0319,243.2207,242.4756,242.7935,167134.0
2025-01-14 11:40:00,244.42,244.42,244.06,244.12,89787.0,242.8035,242.8035,242.4458,242.5054,89787.0
2025-01-14 11:50:00,244.16,244.17,243.35,243.43,119449.0,242.5452,242.5551,241.7405,241.82,119449.0
2025-01-14 12:00:00,243.38,244.13,243.35,243.93,106289.0,241.7703,242.5154,241.7405,242.3167,106289.0
2025-01-14 12:10:00,243.91,244.57,243.88,244.4,80328.0,242.2968,242.9525,242.267,242.7836,80328.0
2025-01-14 12:20:00,244.47,244.71,244.31,244.62,78951.0,242.8531,243.0915,242.6942,243.0021,78951.0
2025-01-14 12:30:00,244.62,244.63,243.86,244.2,142291.0,243.0021,243.0121,242.2472,242.5849,142291.0
2025-01-14 12:40:00,244.2,244.41,244.08,244.21,73832.0,242.5849,242.7935,242.4657,242.5949,73832.0
2025-01-14 12:50:00,244.25,244.88,244.21,244.81,160035.0,242.6346,243.2604,242.5949,243.1909,160035.0
2025-01-14 13:00:00,244.82,245.1,244.77,244.93,150957.0,243.2008,243.479,243.1512,243.3101,150957.0
2025-01-14 13:10:00,244.99,245.13,244.73,245.02,126489.0,243.3697,243.5088,243.1114,243.3995,126489.0
2025-01-14 13:20:00,245.02,245.37,244.96,245.06,94200.0,243.3995,243.7472,243.3399,243.4392,94200.0
2025-01-14 13:30:00,245.02,245.96,244.99,245.96,105159.0,243.3995,244.3333,243.3697,244.3333,105159.0
2025-01-14 13:40:00,245.96,246.44,245.87,246.32,142209.0,244.3333,244.8101,244.2439,244.6909,142209.0
2025-01-14 13:50:00,246.33,246.36,246.07,246.21,106687.0,244.7008,244.7306,244.4426,244.5816,106687.0
2025-01-14 14:00:00,246.21,246.21,245.7,245.79,122100.0,244.5816,244.5816,244.075,244.1644,122100.0
2025-01-14 14:10:00,245.86,246.3,245.7,246.22,104196.0,244.2339,244.671,244.075,244.5916,104196.0
2025-01-14 14:20:00,246.28,246.3,245.75,245.92,99991.0,244.6512,244.671,244.1247,244.2935,99991.0
2025-01-14 14:30:00,245.94,246.18,245.75,245.87,116673.0,244.3134,244.5518,244.1247,244.2439,116673.0
2025-01-14 14:40:00,245.94,245.94,245.55,245.75,77109.0,244.3134,244.3134,243.926,244.1247,77109.0
2025-01-14 14:50:00,245.74,245.77,245.36,245.5,192307.0,244.1147,244.1445,243.7372,243.8763,192307.0
2025-01-14 15:00:00,245.53,245.94,245.25,245.72,274351.0,243.9061,244.3134,243.628,244.0949,274351.0
2025-01-14 15:10:00,245.72,246.46,245.67,246.37,162885.0,244.0949,244.83,244.0452,244.7406,162885.0
2025-01-14 15:20:00,246.4,246.46,245.88,246.05,201753.0,244.7704,244.83,244.2538,244.4227,201753.0
2025-01-14 15:30:00,246.01,246.07,245.43,245.5,202612.0,244.3829,244.4426,243.8068,243.8763,202612.0
2025-01-14 15:40:00,245.5,246.13,245.35,245.98,285328.0,243.8763,244.5022,243.7273,244.3531,285328.0
2025-01-14 15:50:00,245.94,247.72,245.87,247.22,880825.0,244.3134,246.0816,244.2439,245.5849,880825.0
2025-01-15 09:30:00,250.4,252.08,243.68,248.54,1810795.0,248.7439,250.4128,242.0684,246.8962,1810795.0
2025-01-15 09:40:00,248.62,249.49,247.22,249.05,634927.0,246.9757,247.8399,245.5849,247.4028,634927.0
2025-01-15 09:50:00,249.07,250.42,248.13,250.08,533208.0,247.4227,248.7638,246.4889,248.426,533208.0
2025-01-15 10:00:00,250.06,251.2,249.28,251.0,331701.0,248.4062,249.5386,247.6313,249.3399,331701.0
2025-01-15 10:10:00,251.03,251.81,250.79,251.17,311643.0,249.3697,250.1446,249.1313,249.5088,311643.0
2025-01-15 10:20:00,251.12,251.14,249.14,249.52,246018.0,249.4592,249.479,247.4922,247.8697,246018.0
2025-01-15 10:30:00,249.57,250.17,248.59,248.65,326309.0,247.9194,248.5154,246.9459,247.0055,326309.0
2025-01-15 10:40:00,248.66,250.11,248.55,249.64,276843.0,247.0154,248.4558,246.9062,247.9889,276843.0
2025-01-15 10:50:00,249.68,251.83,249.5,250.56,285576.0,248.0287,250.1645,247.8499,248.9029,285576.0
2025-01-15 11:00:00,250.51,251.24,250.19,250.82,161796.0,248.8532,249.5784,248.5353,249.1611,161796.0
2025-01-15 11:10:00,250.8,250.89,249.63,250.03,163016.0,249.1413,249.2307,247.979,248.3764,163016.0
2025-01-15 11:20:00,250.0,251.52,249.73,251.3,215305.0,248.3466,249.8565,248.0783,249.638,215305.0
2025-01-15 11:30:00,251.23,251.59,250.73,251.24,199689.0,249.5684,249.926,249.0717,249.5784,199689.0
2025-01-15 11:40:00,251.27,251.52,250.26,251.45,118860.0,249.6082,249.8565,248.6048,249.787,118860.0
2025-01-15 11:50:00,251.42,252.43,251.35,252.12,247979.0,249.7572,250.7605,249.6876,250.4525,247979.0
2025-01-15 12:00:00,252.12,252.52,251.52,251.52,130916.0,250.4525,250.8499,249.8565,249.8565,130916.0
2025-01-15 12:10:00,251.54,252.66,251.53,252.48,153032.0,249.8764,250.989,249.8664,250.8102,153032.0
2025-01-15 12:20:00,252.43,252.88,252.11,252.41,169232.0,250.7605,251.2075,250.4426,250.7406,169232.0
2025-01-15 12:30:00,252.44,252.76,251.88,252.1,169174.0,250.7704,251.0883,250.2141,250.4327,169174.0
2025-01-15 12:40:00,252.09,252.4,251.88,252.2,99958.0,250.4227,250.7307,250.2141,250.532,99958.0
2025-01-15 12:50:00,252.12,252.22,251.5,251.77,115330.0,250.4525,250.5519,249.8366,250.1049,115330.0
2025-01-15 13:00:00,251.81,252.05,251.7,251.86,78063.0,250.1446,250.383,250.0353,250.1943,78063.0
2025-01-15 13:10:00,251.94,252.21,251.51,251.52,118667.0,250.2737,250.5419,249.8466,249.8565,118667.0
2025-01-15 13:20:00,251.55,251.95,251.35,251.71,131659.0,249.8863,250.2837,249.6876,250.0453,131659.0
2025-01-15 13:30:00,251.67,251.92,251.4,251.67,107424.0,250.0055,250.2539,249.7373,250.0055,107424.0
2025-01-15 13:40:00,251.69,252.25,251.58,252.18,108528.0,250.0254,250.5817,249.9161,250.5121,108528.0
2025-01-15 13:50:00,252.24,252.62,252.14,252.35,98902.0,250.5717,250.9492,250.4724,250.681,98902.0
2025-01-15 14:00:00,252.39,252.48,252.08,252.38,108911.0,250.7208,250.8102,250.4128,250.7108,108911.0
2025-01-15 14:10:00,252.38,252.49,251.69,251.92,149259.0,250.7108,250.8201,250.0254,250.2539,149259.0
2025-01-15 14:20:00,251.93,252.54,251.89,252.31,123359.0,250.2638,250.8698,250.2241,250.6413,123359.0
2025-01-15 14:30:00,252.36,252.62,252.02,252.58,121674.0,250.691,250.9492,250.3532,250.9095,121674.0
2025-01-15 14:40:00,252.59,252.64,252.19,252.42,131380.0,250.9194,250.9691,250.5221,250.7506,131380.0
2025-01-15 14:50:00,252.38,252.8,252.07,252.57,171971.0,250.7108,251.128,250.4029,250.8996,171971.0
2025-01-15 15:00:00,252.6,253.33,252.59,253.23,185885.0,250.9294,251.6545,250.9194,251.5552,185885.0
2025-01-15 15:10:00,253.22,253.39,253.06,253.24,137077.0,251.5453,251.7141,251.3863,251.5651,137077.0
2025-01-15 15:20:00,253.24,253.28,252.8,252.96,168884.0,251.5651,251.6049,251.128,251.287,168884.0
2025-01-15 15:30:00,252.95,253.67,252.75,253.13,327824.0,251.2771,251.9923,251.0784,251.4559,327824.0
2025-01-15 15:40:00,253.11,253.49,252.91,253.23,189385.0,251.436,251.8135,251.2373,251.5552,189385.0
2025-01-15 15:50:00,253.2,253.3,252.09,252.27,726359.0,251.5254,251.6247,250.4227,250.6015,726359.0
2025-01-16 09:30:00,254.0,256.83,252.6,255.19,1149566.0,252.3201,255.1314,250.9294,253.5022,1149566.0
2025-01-16 09:40:00,255.19,255.62,254.34,255.28,487813.0,253.5022,253.9294,252.6579,253.5916,487813.0
2025-01-16 09:50:00,255.31,256.32,254.91,256.01,615770.0,253.6214,254.6248,253.2241,254.3168,615770.0
2025-01-16 10:00:00,256.01,257.04,255.6,256.35,366274.0,254.3168,255.34,253.9095,254.6546,366274.0
2025-01-16 10:10:00,256.36,256.59,255.56,256.33,675000.0,254.6645,254.893,253.8698,254.6347,675000.0
2025-01-16 10:20:00,256.3,256.34,255.5,255.56,249003.0,254.6049,254.6446,253.8102,253.8698,249003.0
2025-01-16 10:30:00,255.56,255.88,255.01,255.68,194192.0,253.8698,254.1877,253.3234,253.989,194192.0
2025-01-16 10:40:00,255.68,255.75,253.87,254.03,757424.0,253.989,254.0585,252.191,252.3499,757424.0
2025-01-16 10:50:00,254.09,254.19,253.03,253.66,252736.0,252.4095,252.5088,251.3565,251.9824,252736.0
2025-01-16 11:00:00,253.69,254.27,253.24,253.38,172878.0,252.0122,252.5883,251.5651,251.7042,172878.0
2025-01-16 11:10:00,253.39,253.69,253.25,253.37,178639.0,251.7141,252.0122,251.5751,251.6943,178639.0
2025-01-16 11:20:00,253.37,253.79,252.92,253.76,210738.0,251.6943,252.1115,251.2472,252.0817,210738.0
2025-01-16 11:30:00,253.75,253.92,253.5,253.53,179619.0,252.0718,252.2406,251.8234,251.8532,179619.0
2025-01-16 11:40:00,253.53,253.6,253.1,253.5,222805.0,251.8532,251.9228,251.4261,251.8234,222805.0
2025-01-16 11:50:00,253.47,253.55,253.12,253.54,216613.0,251.7936,251.8731,251.4459,251.8631,216613.0
2025-01-16 12:00:00,253.48,253.55,252.34,252.48,181626.0,251.8035,251.8731,250.6711,250.8102,181626.0
2025-01-16 12:10:00,252.5,252.86,252.34,252.6,171343.0,250.83,251.1876,250.6711,250.9294,171343.0
2025-01-16 12:20:00,252.59,253.35,252.55,253.35,133610.0,250.9194,251.6744,250.8797,251.6744,133610.0
2025-01-16 12:30:00,253.35,253.38,252.49,252.68,126118.0,251.6744,251.7042,250.8201,251.0088,126118.0
2025-01-16 12:40:00,252.68,253.07,252.41,253.05,90680.0,251.0088,251.3963,250.7406,251.3764,90680.0
2025-01-16 12:50:00,253.07,253.22,252.83,252.83,129382.0,251.3963,251.5453,251.1578,251.1578,129382.0
2025-01-16 13:00:00,252.84,252.88,252.33,252.48,121594.0,251.1678,251.2075,250.6612,250.8102,121594.0
2025-01-16 13:10:00,252.42,252.74,252.39,252.48,106450.0,250.7506,251.0684,250.7208,250.8102,106450.0
2025-01-16 13:20:00,252.52,252.8,252.48,252.63,96193.0,250.8499,251.128,250.8102,250.9592,96193.0
2025-01-16 13:30:00,252.59,252.65,252.37,252.6,110316.0,250.9194,250.979,250.7009,250.9294,110316.0
2025-01-16 13:40:00,252.62,252.89,252.36,252.79,165670.0,250.9492,251.2174,250.691,251.1181,165670.0
2025-01-16 13:50:00,252.8,252.96,252.56,252.71,116832.0,251.128,251.287,250.8896,251.0386,116832.0
2025-01-16 14:00:00,252.67,253.21,252.52,253.12,131535.0,250.9989,251.5353,250.8499,251.4459,131535.0
2025-01-16 14:10:00,253.11,253.32,252.96,252.98,110019.0,251.436,251.6446,251.287,251.3069,110019.0
2025-01-16 14:20:00,252.98,253.41,252.7,253.31,110066.0,251.3069,251.734,251.0287,251.6347,110066.0
2025-01-16 14:30:00,253.31,253.34,252.97,253.24,111119.0,251.6347,251.6645,251.2969,251.5651,111119.0
2025-01-16 14:40:00,253.21,253.25,252.76,252.96,121453.0,251.5353,251.5751,251.0883,251.287,121453.0
2025-01-16 14:50:00,252.95,253.11,252.69,252.89,124653.0,251.2771,251.436,251.0188,251.2174,124653.0
2025-01-16 15:00:00,252.86,253.17,252.82,253.17,156703.0,251.1876,251.4956,251.1479,251.4956,156703.0
2025-01-16 15:10:00,253.13,253.48,253.12,253.32,165182.0,251.4559,251.8035,251.4459,251.6446,165182.0
2025-01-16 15:20:00,253.31,253.62,253.1,253.25,213763.0,251.6347,251.9426,251.4261,251.5751,213763.0
2025-01-16 15:30:00,253.27,254.33,253.27,254.32,171094.0,251.5949,252.6479,251.5949,252.638,171094.0
2025-01-16 15:40:00,254.33,254.8,254.28,254.68,302481.0,252.6479,253.1148,252.5983,252.9956,302481.0
2025-01-16 15:50:00,254.7,254.92,253.99,254.3,754229.0,253.0155,253.234,252.3102,252.6181,754229.0
2025-01-17 09:30:00,254.14,254.6,252.65,254.57,2183759.0,252.4592,252.9161,250.979,252.8863,2183759.0
2025-01-17 09:40:00,254.67,255.34,253.83,254.37,246730.0,252.9857,253.6512,252.1512,252.6877,246730.0
2025-01-17 09:50:00,254.37,254.77,253.62,254.19,166611.0,252.6877,253.085,251.9426,252.5088,166611.0
2025-01-17 10:00:00,254.15,254.63,253.67,253.73,258206.0,252.4691,252.9459,251.9923,252.0519,258206.0
2025-01-17 10:10:00,253.73,254.59,253.73,254.2,153404.0,252.0519,252.9062,252.0519,252.5188,153404.0
2025-01-17 10:20:00,254.25,254.25,252.8,253.34,230517.0,252.5685,252.5685,251.128,251.6645,230517.0
2025-01-17 10:30:00,253.34,253.53,252.92,253.4,208713.0,251.6645,251.8532,251.2472,251.7241,208713.0
2025-01-17 10:40:00,253.4,253.5,252.87,252.91,212149.0,251.7241,251.8234,251.1976,251.2373,212149.0
2025-01-17 10:50:00,252.9,253.14,252.56,252.73,171663.0,251.2274,251.4658,250.8896,251.0585,171663.0
2025-01-17 11:00:00,252.57,252.85,252.14,252.77,196735.0,250.8996,251.1777,250.4724,251.0982,196735.0
2025-01-17 11:10:00,252.78,253.78,252.62,253.42,210470.0,251.1082,252.1016,250.9492,251.7439,210470.0
2025-01-17 11:20:00,253.41,253.84,253.38,253.38,178607.0,251.734,252.1612,251.7042,251.7042,178607.0
2025-01-17 11:30:00,253.45,253.96,253.42,253.88,122820.0,251.7737,252.2804,251.7439,252.2009,122820.0
2025-01-17 11:40:00,253.84,254.27,253.64,254.12,135805.0,252.1612,252.5883,251.9625,252.4393,135805.0
2025-01-17 11:50:00,254.12,254.57,254.04,254.3,133578.0,252.4393,252.8863,252.3598,252.6181,133578.0
2025-01-17 12:00:00,254.32,254.94,254.12,254.94,147920.0,252.638,253.2539,252.4393,253.2539,147920.0
2025-01-17 12:10:00,254.92,255.48,254.82,255.38,167407.0,253.234,253.7903,253.1347,253.691,167407.0
2025-01-17 12:20:00,255.39,255.96,255.29,255.79,219100.0,253.7009,254.2671,253.6016,254.0983,219100.0
2025-01-17 12:30:00,255.78,255.99,255.5,255.83,112387.0,254.0883,254.2969,253.8102,254.138,112387.0
2025-01-17 12:40:00,255.82,256.18,255.58,256.09,165003.0,254.1281,254.4857,253.8897,254.3963,165003.0
2025-01-17 12:50:00,256.07,256.57,255.82,256.39,196398.0,254.3764,254.8731,254.1281,254.6943,196398.0
2025-01-17 13:00:00,256.42,256.7,256.2,256.52,186058.0,254.7241,255.0022,254.5056,254.8234,186058.0
2025-01-17 13:10:00,256.5,256.67,256.29,256.51,116519.0,254.8036,254.9724,254.595,254.8135,116519.0
2025-01-17 13:20:00,256.54,256.67,255.9,256.22,163460.0,254.8433,254.9724,254.2075,254.5254,163460.0
2025-01-17 13:30:00,256.23,256.96,256.11,256.74,299540.0,254.5354,255.2605,254.4162,255.042,299540.0
2025-01-17 13:40:00,256.74,256.99,256.64,256.97,153545.0,255.042,255.2903,254.9426,255.2705,153545.0
2025-01-17 13:50:00,256.95,257.25,256.86,257.01,138289.0,255.2506,255.5486,255.1612,255.3102,138289.0
2025-01-17 14:00:00,257.01,257.33,256.77,257.2,161055.0,255.3102,255.6281,255.0718,255.4989,161055.0
2025-01-17 14:10:00,257.2,257.72,257.04,257.66,231157.0,255.4989,256.0155,255.34,255.9559,231157.0
2025-01-17 14:20:00,257.66,258.38,257.65,258.24,245864.0,255.9559,256.6711,255.946,256.5321,245864.0
2025-01-17 14:30:00,258.24,258.83,258.1,258.59,266610.0,256.5321,257.1182,256.393,256.8797,266610.0
2025-01-17 14:40:00,258.59,258.89,258.26,258.8,223700.0,256.8797,257.1778,256.5519,257.0884,223700.0
2025-01-17 14:50:00,258.8,259.82,258.8,259.56,462047.0,257.0884,258.1016,257.0884,257.8433,462047.0
2025-01-17 15:00:00,259.56,259.61,258.35,259.27,290091.0,257.8433,257.893,256.6413,257.5553,290091.0
2025-01-17 15:10:00,259.24,259.93,259.17,259.85,447556.0,257.5254,258.2109,257.4559,258.1314,447556.0
2025-01-17 15:20:00,259.85,260.59,259.8,260.54,285488.0,258.1314,258.8665,258.0817,258.8169,285488.0
2025-01-17 15:30:00,260.5,260.62,259.83,260.38,333436.0,258.7771,258.8963,258.1115,258.6579,333436.0
2025-01-17 15:40:00,260.38,260.45,259.68,259.73,284868.0,258.6579,258.7274,257.9625,258.0122,284868.0
2025-01-17 15:50:00,259.68,259.86,259.11,259.41,884082.0,257.9625,258.1413,257.3963,257.6943,884082.0
2025-01-21 09:30:00,260.07,260.54,259.5,259.85,603995.0,258.35,258.8169,257.7837,258.1314,603995.0
2025-01-21 09:40:00,259.85,261.41,259.85,261.09,185562.0,258.1314,259.6811,258.1314,259.3632,185562.0
2025-01-21 09:50:00,261.18,261.87,261.04,261.68,255103.0,259.4526,260.1381,259.3135,259.9493,255103.0
2025-01-21 10:00:00,261.66,262.15,261.06,261.95,223575.0,259.9294,260.4162,259.3334,260.2175,223575.0
2025-01-21 10:10:00,261.88,262.08,260.77,261.15,401979.0,260.148,260.3467,259.0453,259.4228,401979.0
2025-01-21 10:20:00,261.12,261.19,260.48,260.5,168863.0,259.393,259.4626,258.7572,258.7771,168863.0
2025-01-21 10:30:00,260.52,261.65,260.48,261.63,140080.0,258.797,259.9195,258.7572,259.8996,140080.0
2025-01-21 10:40:00,261.65,261.65,260.9,260.97,114805.0,259.9195,259.9195,259.1745,259.244,114805.0
2025-01-21 10:50:00,260.97,261.06,260.4,261.04,100824.0,259.244,259.3334,258.6778,259.3135,100824.0
2025-01-21 11:00:00,260.96,261.42,260.89,261.19,153522.0,259.2341,259.691,259.1645,259.4626,153522.0
2025-01-21 11:10:00,261.18,261.83,261.18,261.76,100181.0,259.4526,260.0983,259.4526,260.0288,100181.0
2025-01-21 11:20:00,261.8,262.02,261.73,261.99,94141.0,260.0685,260.2871,259.999,260.2573,94141.0
2025-01-21 11:30:00,261.93,262.19,261.54,261.65,90851.0,260.1977,260.4559,259.8102,259.9195,90851.0
2025-01-21 11:40:00,261.65,261.98,261.45,261.98,105884.0,259.9195,260.2473,259.7208,260.2473,105884.0
2025-01-21 11:50:00,262.0,262.14,261.59,261.59,83755.0,260.2672,260.4063,259.8599,259.8599,83755.0
2025-01-21 12:00:00,261.55,261.62,261.32,261.44,96146.0,259.8202,259.8897,259.5917,259.7109,96146.0
2025-01-21 12:10:00,261.53,261.62,261.15,261.31,77785.0,259.8003,259.8897,259.4228,259.5818,77785.0
2025-01-21 12:20:00,261.36,261.52,261.16,261.45,128454.0,259.6314,259.7904,259.4328,259.7208,128454.0
2025-01-21 12:30:00,261.46,261.74,261.33,261.52,79003.0,259.7308,260.0089,259.6016,259.7904,79003.0
2025-01-21 12:40:00,261.48,261.88,261.39,261.46,144171.0,259.7506,260.148,259.6612,259.7308,144171.0
2025-01-21 12:50:00,261.48,261.88,261.44,261.86,95643.0,259.7506,260.148,259.7109,260.1281,95643.0
2025-01-21 13:00:00,261.86,262.89,261.71,262.78,224601.0,260.1281,261.1513,259.9791,261.042,224601.0
2025-01-21 13:10:00,262.82,262.95,262.37,262.75,109641.0,261.0818,261.2109,260.6347,261.0122,109641.0
2025-01-21 13:20:00,262.75,262.98,262.56,262.86,111460.0,261.0122,261.2407,260.8235,261.1215,111460.0
2025-01-21 13:30:00,262.86,263.05,262.8,262.92,106821.0,261.1215,261.3103,261.0619,261.1811,106821.0
2025-01-21 13:40:00,262.94,263.07,262.86,262.94,71276.0,261.201,261.3301,261.1215,261.201,71276.0
2025-01-21 13:50:00,262.91,263.39,262.86,263.38,119870.0,261.1712,261.648,261.1215,261.6381,119870.0
2025-01-21 14:00:00,263.38,263.75,263.08,263.68,267246.0,261.6381,262.0056,261.3401,261.9361,267246.0
2025-01-21 14:10:00,263.69,263.94,263.44,263.6,137073.0,261.946,262.1944,261.6977,261.8566,137073.0
2025-01-21 14:20:00,263.58,264.25,263.29,263.77,145578.0,261.8367,262.5023,261.5487,262.0255,145578.0
2025-01-21 14:30:00,263.72,263.83,263.59,263.72,106863.0,261.9758,262.0851,261.8467,261.9758,106863.0
2025-01-21 14:40:00,263.74,263.83,263.49,263.55,94712.0,261.9957,262.0851,261.7473,261.8069,94712.0
2025-01-21 14:50:00,263.52,263.57,262.85,262.9,84426.0,261.7771,261.8268,261.1116,261.1612,84426.0
2025-01-21 15:00:00,262.91,263.08,262.57,262.97,1285426.0,261.1712,261.3401,260.8334,261.2308,1285426.0
2025-01-21 15:10:00,262.99,263.39,262.95,263.2,126765.0,261.2506,261.648,261.2109,261.4593,126765.0
2025-01-21 15:20:00,263.25,263.31,262.71,262.93,85852.0,261.5089,261.5685,260.9725,261.191,85852.0
2025-01-21 15:30:00,262.93,263.32,262.87,263.26,114548.0,261.191,261.5785,261.1314,261.5189,114548.0
2025-01-21 15:40:00,263.26,263.45,263.13,263.42,125231.0,261.5189,261.7076,261.3897,261.6778,125231.0
2025-01-21 15:50:00,263.41,263.73,262.99,263.16,432121.0,261.6679,261.9858,261.2506,261.4195,432121.0
2025-01-22 09:30:00,262.9,262.9,260.25,261.31,483488.0,261.1612,261.1612,258.5288,259.5818,483488.0
2025-01-22 09:40:00,261.31,261.61,260.79,261.06,168994.0,259.5818,259.8798,259.0652,259.3334,168994.0
2025-01-22 09:50:00,261.07,261.68,260.66,261.25,119788.0,259.3433,259.9493,258.9361,259.5222,119788.0
2025-01-22 10:00:00,261.29,262.19,261.18,261.49,160657.0,259.5619,260.4559,259.4526,259.7606,160657.0
2025-01-22 10:10:00,261.52,262.47,261.46,262.47,103996.0,259.7904,260.7341,259.7308,260.7341,103996.0
2025-01-22 10:20:00,262.42,262.54,261.73,262.3,109308.0,260.6844,260.8036,259.999,260.5652,109308.0
2025-01-22 10:30:00,262.29,262.29,261.5,261.73,92509.0,260.5553,260.5553,259.7705,259.999,92509.0
2025-01-22 10:40:00,261.78,262.28,261.67,261.71,93577.0,260.0487,260.5453,259.9394,259.9791,93577.0
2025-01-22 10:50:00,261.71,262.24,261.4,262.03,95919.0,259.9791,260.5056,259.6712,260.297,95919.0
2025-01-22 11:00:00,262.13,262.16,261.54,261.58,128165.0,260.3963,260.4261,259.8102,259.85,128165.0
2025-01-22 11:10:00,261.63,261.73,261.24,261.4,141912.0,259.8996,259.999,259.5122,259.6712,141912.0
2025-01-22 11:20:00,261.37,261.66,261.3,261.55,128691.0,259.6414,259.9294,259.5718,259.8202,128691.0
2025-01-22 11:30:00,261.63,261.92,261.38,261.62,75176.0,259.8996,260.1877,259.6513,259.8897,75176.0
2025-01-22 11:40:00,261.61,261.72,261.36,261.41,108354.0,259.8798,259.989,259.6314,259.6811,108354.0
2025-01-22 11:50:00,261.41,261.59,261.29,261.3,78984.0,259.6811,259.8599,259.5619,259.5718,78984.0
2025-01-22 12:00:00,261.32,261.54,260.87,261.51,111825.0,259.5917,259.8102,259.1447,259.7804,111825.0
2025-01-22 12:10:00,261.49,261.6,260.97,261.57,113670.0,259.7606,259.8698,259.244,259.84,113670.0
2025-01-22 12:20:00,261.55,261.89,261.47,261.89,67557.0,259.8202,260.1579,259.7407,260.1579,67557.0
2025-01-22 12:30:00,261.82,262.06,261.79,261.94,94455.0,260.0884,260.3268,260.0586,260.2076,94455.0
2025-01-22 12:40:00,261.92,262.09,261.75,262.07,51525.0,260.1877,260.3566,260.0188,260.3367,51525.0
2025-01-22 12:50:00,262.06,262.39,262.0,262.04,73494.0,260.3268,260.6546,260.2672,260.3069,73494.0
2025-01-22 13:00:00,262.08,262.71,262.05,262.69,79128.0,260.3467,260.9725,260.3169,260.9526,79128.0
2025-01-22 13:10:00,262.69,263.0,262.65,262.73,81138.0,260.9526,261.2606,260.9129,260.9924,81138.0
2025-01-22 13:20:00,262.72,263.25,262.71,263.2,72242.0,260.9824,261.5089,260.9725,261.4593,72242.0
2025-01-22 13:30:00,263.23,263.29,262.89,263.19,87444.0,261.4891,261.5487,261.1513,261.4493,87444.0
2025-01-22 13:40:00,263.19,263.27,263.09,263.21,71470.0,261.4493,261.5288,261.35,261.4692,71470.0
2025-01-22 13:50:00,263.23,263.24,262.8,262.8,103599.0,261.4891,261.499,261.0619,261.0619,103599.0
2025-01-22 14:00:00,262.86,263.14,262.71,262.85,103149.0,261.1215,261.3997,260.9725,261.1116,103149.0
2025-01-22 14:10:00,262.87,262.87,262.28,262.44,94269.0,261.1314,261.1314,260.5453,260.7043,94269.0
2025-01-22 14:20:00,262.44,262.72,262.25,262.56,155134.0,260.7043,260.9824,260.5155,260.8235,155134.0
2025-01-22 14:30:00,262.58,263.13,262.57,263.12,61229.0,260.8434,261.3897,260.8334,261.3798,61229.0
2025-01-22 14:40:00,263.1,263.37,263.02,263.24,71099.0,261.3599,261.6281,261.2804,261.499,71099.0
2025-01-22 14:50:00,263.22,263.28,262.92,263.13,85944.0,261.4791,261.5387,261.1811,261.3897,85944.0
2025-01-22 15:00:00,263.11,263.26,263.02,263.26,81770.0,261.3699,261.5189,261.2804,261.5189,81770.0
2025-01-22 15:10:00,263.26,263.35,263.04,263.11,82941.0,261.5189,261.6083,261.3003,261.3699,82941.0
2025-01-22 15:20:00,263.11,263.38,262.97,263.29,97349.0,261.3699,261.6381,261.2308,261.5487,97349.0
2025-01-22 15:30:00,263.3,263.32,262.92,263.12,114040.0,261.5586,261.5785,261.1811,261.3798,114040.0
2025-01-22 15:40:00,263.11,263.21,262.84,263.03,221903.0,261.3699,261.4692,261.1016,261.2904,221903.0
2025-01-22 15:50:00,263.07,263.26,262.63,262.81,472675.0,261.3301,261.5189,260.893,261.0718,472675.0
2025-01-23 09:30:00,264.69,266.31,264.04,266.18,435616.0,262.9394,264.5487,262.2937,264.4196,435616.0
2025-01-23 09:40:00,266.15,266.86,265.77,265.91,184949.0,264.3897,265.0951,264.0123,264.1513,184949.0
2025-01-23 09:50:00,265.96,266.39,265.52,266.29,165070.0,264.201,264.6282,263.7639,264.5288,165070.0
2025-01-23 10:00:00,266.3,266.57,265.6,265.64,130058.0,264.5388,264.807,263.8434,263.8831,130058.0
2025-01-23 10:10:00,265.72,265.99,265.39,265.85,161842.0,263.9626,264.2308,263.6348,264.0917,161842.0
2025-01-23 10:20:00,265.92,265.97,264.7,264.94,154990.0,264.1613,264.2109,262.9493,263.1878,154990.0
2025-01-23 10:30:00,265.0,265.11,264.25,264.25,162379.0,263.2474,263.3566,262.5023,262.5023,162379.0
2025-01-23 10:40:00,264.25,265.33,264.15,264.92,119054.0,262.5023,263.5752,262.403,263.1679,119054.0
2025-01-23 10:50:00,264.88,265.12,264.72,265.08,96742.0,263.1281,263.3666,262.9692,263.3268,96742.0
2025-01-23 11:00:00,265.09,265.16,264.64,264.74,74283.0,263.3368,263.4063,262.8897,262.9891,74283.0
2025-01-23 11:10:00,264.76,264.93,264.48,264.7,85367.0,263.0089,263.1778,262.7308,262.9493,85367.0
2025-01-23 11:20:00,264.72,265.02,264.4,264.62,93328.0,262.9692,263.2672,262.6513,262.8699,93328.0
2025-01-23 11:30:00,264.6,265.09,264.49,264.75,92717.0,262.85,263.3368,262.7407,262.999,92717.0
2025-01-23 11:40:00,264.72,264.82,264.53,264.57,70614.0,262.9692,263.0685,262.7805,262.8202,70614.0
2025-01-23 11:50:00,264.57,264.68,264.3,264.5,82983.0,262.8202,262.9295,262.552,262.7507,82983.0
2025-01-23 12:00:00,264.46,264.68,264.32,264.61,100464.0,262.7109,262.9295,262.5719,262.8599,100464.0
2025-01-23 12:10:00,264.6,264.61,263.81,263.92,88061.0,262.85,262.8599,262.0652,262.1745,88061.0
2025-01-23 12:20:00,263.92,264.67,263.82,264.62,125876.0,262.1745,262.9195,262.0752,262.8699,125876.0
2025-01-23 12:30:00,264.61,264.77,264.42,264.75,75920.0,262.8599,263.0189,262.6712,262.999,75920.0
2025-01-23 12:40:00,264.75,265.17,264.71,265.14,86568.0,262.999,263.4162,262.9593,263.3864,86568.0
2025-01-23 12:50:00,265.17,265.42,265.15,265.4,74726.0,263.4162,263.6646,263.3964,263.6447,74726.0
2025-01-23 13:00:00,265.43,265.52,265.2,265.27,72558.0,263.6745,263.7639,263.446,263.5156,72558.0
2025-01-23 13:10:00,265.3,265.4,265.2,265.37,66340.0,263.5454,263.6447,263.446,263.6149,66340.0
2025-01-23 13:20:00,265.36,265.45,265.25,265.31,58184.0,263.605,263.6944,263.4957,263.5553,58184.0
2025-01-23 13:30:00,265.3,265.34,264.76,264.78,53149.0,263.5454,263.5851,263.0089,263.0288,53149.0
2025-01-23 13:40:00,264.78,264.99,264.74,264.99,67521.0,263.0288,263.2374,262.9891,263.2374,67521.0
2025-01-23 13:50:00,264.95,265.03,264.79,264.85,59559.0,263.1977,263.2772,263.0387,263.0983,59559.0
2025-01-23 14:00:00,264.87,264.98,264.77,264.93,59138.0,263.1182,263.2275,263.0189,263.1778,59138.0
2025-01-23 14:10:00,264.94,265.0,264.81,264.9,52838.0,263.1878,263.2474,263.0586,263.148,52838.0
2025-01-23 14:20:00,264.9,265.3,264.86,265.2,94777.0,263.148,263.5454,263.1083,263.446,94777.0
2025-01-23 14:30:00,265.13,265.3,265.02,265.12,89124.0,263.3765,263.5454,263.2672,263.3666,89124.0
2025-01-23 14:40:00,265.13,265.32,265.1,265.28,90721.0,263.3765,263.5652,263.3467,263.5255,90721.0
2025-01-23 14:50:00,265.26,265.35,265.17,265.25,73919.0,263.5056,263.595,263.4162,263.4957,73919.0
2025-01-23 15:00:00,265.25,265.41,265.03,265.16,104979.0,263.4957,263.6546,263.2772,263.4063,104979.0
2025-01-23 15:10:00,265.12,265.37,265.11,265.28,133491.0,263.3666,263.6149,263.3566,263.5255,133491.0
2025-01-23 15:20:00,265.27,265.48,265.13,265.41,118536.0,263.5156,263.7242,263.3765,263.6546,118536.0
2025-01-23 15:30:00,265.41,265.42,265.02,265.1,163393.0,263.6546,263.6646,263.2672,263.3467,163393.0
2025-01-23 15:40:00,265.06,265.2,264.3,264.52,182455.0,263.307,263.446,262.552,262.7705,182455.0
2025-01-23 15:50:00,264.52,266.02,264.52,265.9,686954.0,262.7705,264.2606,262.7705,264.1414,686954.0
2025-01-24 09:30:00,263.69,267.1,263.01,267.03,344847.0,261.946,265.3335,261.2705,265.2639,344847.0
2025-01-24 09:40:00,267.02,267.05,265.61,265.69,118540.0,265.254,265.2838,263.8533,263.9328,118540.0
2025-01-24 09:50:00,265.57,266.31,265.47,266.03,133547.0,263.8136,264.5487,263.7142,264.2705,133547.0
2025-01-24 10:00:00,266.06,266.16,265.07,265.08,124494.0,264.3003,264.3997,263.3169,263.3268,124494.0
2025-01-24 10:10:00,265.08,265.43,264.76,265.39,186993.0,263.3268,263.6745,263.0089,263.6348,186993.0
2025-01-24 10:20:00,265.36,265.6,265.16,265.31,115186.0,263.605,263.8434,263.4063,263.5553,115186.0
2025-01-24 10:30:00,265.28,265.3,264.6,264.61,90293.0,263.5255,263.5454,262.85,262.8599,90293.0
2025-01-24 10:40:00,264.68,265.41,264.51,265.4,120663.0,262.9295,263.6546,262.7606,263.6447,120663.0
2025-01-24 10:50:00,265.4,265.52,264.44,264.64,134889.0,263.6447,263.7639,262.6911,262.8897,134889.0
2025-01-24 11:00:00,264.6,265.09,264.58,264.93,139108.0,262.85,263.3368,262.8301,263.1778,139108.0
2025-01-24 11:10:00,264.89,264.96,264.53,264.72,131914.0,263.1381,263.2076,262.7805,262.9692,131914.0
2025-01-24 11:20:00,264.73,264.85,264.54,264.81,91869.0,262.9791,263.0983,262.7904,263.0586,91869.0
2025-01-24 11:30:00,264.81,264.91,264.6,264.73,89926.0,263.0586,263.1579,262.85,262.9791,89926.0
2025-01-24 11:40:00,264.69,264.83,264.47,264.53,59456.0,262.9394,263.0785,262.7209,262.7805,59456.0
2025-01-24 11:50:00,264.56,264.93,264.48,264.86,133188.0,262.8103,263.1778,262.7308,263.1083,133188.0
2025-01-24 12:00:00,264.86,265.45,264.51,264.94,69831.0,263.1083,263.6944,262.7606,263.1878,69831.0
2025-01-24 12:10:00,264.93,264.96,264.32,264.46,78550.0,263.1778,263.2076,262.5719,262.7109,78550.0
2025-01-24 12:20:00,264.46,264.9,264.46,264.9,92591.0,262.7109,263.148,262.7109,263.148,92591.0
2025-01-24 12:30:00,264.88,265.01,264.73,264.79,84351.0,263.1281,263.2573,262.9791,263.0387,84351.0
2025-01-24 12:40:00,264.8,265.04,264.75,264.91,73251.0,263.0487,263.2871,262.999,263.1579,73251.0
2025-01-24 12:50:00,264.9,264.95,264.73,264.94,64647.0,263.148,263.1977,262.9791,263.1878,64647.0
2025-01-24 13:00:00,264.94,265.01,264.84,264.97,62938.0,263.1878,263.2573,263.0884,263.2176,62938.0
2025-01-24 13:10:00,264.97,265.07,264.68,264.74,75638.0,263.2176,263.3169,262.9295,262.9891,75638.0
2025-01-24 13:20:00,264.74,264.81,264.65,264.74,74189.0,262.9891,263.0586,262.8997,262.9891,74189.0
2025-01-24 13:30:00,264.76,264.95,264.71,264.92,85714.0,263.0089,263.1977,262.9593,263.1679,85714.0
2025-01-24 13:40:00,264.92,265.03,264.86,264.93,71635.0,263.1679,263.2772,263.1083,263.1778,71635.0
2025-01-24 13:50:00,264.93,265.09,264.58,264.75,66733.0,263.1778,263.3368,262.8301,262.999,66733.0
2025-01-24 14:00:00,264.76,264.83,264.36,264.38,87953.0,263.0089,263.0785,262.6116,262.6315,87953.0
2025-01-24 14:10:00,264.41,264.56,264.22,264.22,80707.0,262.6613,262.8103,262.4725,262.4725,80707.0
2025-01-24 14:20:00,264.26,264.52,264.12,264.35,73181.0,262.5122,262.7705,262.3732,262.6017,73181.0
2025-01-24 14:30:00,264.38,264.41,264.02,264.02,49177.0,262.6315,262.6613,262.2738,262.2738,49177.0
2025-01-24 14:40:00,264.06,264.06,263.63,263.8,74989.0,262.3136,262.3136,261.8864,262.0553,74989.0
2025-01-24 14:50:00,263.79,264.17,263.78,263.86,58657.0,262.0454,262.4228,262.0354,262.1149,58657.0
2025-01-24 15:00:00,263.87,264.28,263.85,263.92,59716.0,262.1248,262.5321,262.105,262.1745,59716.0
2025-01-24 15:10:00,263.94,264.25,263.82,264.14,95277.0,262.1944,262.5023,262.0752,262.393,95277.0
2025-01-24 15:20:00,264.12,264.29,264.0,264.22,105841.0,262.3732,262.5421,262.254,262.4725,105841.0
2025-01-24 15:30:00,264.25,264.62,264.21,264.61,180142.0,262.5023,262.8699,262.4626,262.8599,180142.0
2025-01-24 15:40:00,264.58,264.84,264.56,264.59,91866.0,262.8301,263.0884,262.8103,262.8401,91866.0
2025-01-24 15:50:00,264.6,264.88,264.3,264.8,460623.0,262.85,263.1281,262.552,263.0487,460623.0
2025-01-27 09:30:00,264.17,264.98,263.11,263.9,352647.0,262.4228,263.2275,261.3699,262.1546,352647.0
2025-01-27 09:40:00,263.88,263.89,262.26,263.69,187323.0,262.1348,262.1447,260.5255,261.946,187323.0
2025-01-27 09:50:00,263.68,264.69,263.42,264.69,120992.0,261.9361,262.9394,261.6778,262.9394,120992.0
2025-01-27 10:00:00,264.66,264.98,264.46,264.71,148446.0,262.9096,263.2275,262.7109,262.9593,148446.0
2025-01-27 10:10:00,264.63,264.89,264.08,264.18,196359.0,262.8798,263.1381,262.3334,262.4328,196359.0
2025-01-27 10:20:00,264.19,264.45,263.72,263.72,114092.0,262.4427,262.701,261.9758,261.9758,114092.0
2025-01-27 10:30:00,263.66,263.83,262.9,262.92,112892.0,261.9162,262.0851,261.1612,261.1811,112892.0
2025-01-27 10:40:00,262.92,263.97,262.92,263.92,124376.0,261.1811,262.2242,261.1811,262.1745,124376.0
2025-01-27 10:50:00,263.92,264.2,263.64,264.02,81202.0,262.1745,262.4526,261.8963,262.2738,81202.0
2025-01-27 11:00:00,263.97,264.07,263.61,263.79,64312.0,262.2242,262.3235,261.8665,262.0454,64312.0
2025-01-27 11:10:00,263.85,264.22,263.83,264.16,55714.0,262.105,262.4725,262.0851,262.4129,55714.0
2025-01-27 11:20:00,264.16,264.2,263.5,263.56,64195.0,262.4129,262.4526,261.7573,261.8169,64195.0
2025-01-27 11:30:00,263.5,264.18,263.48,263.86,82019.0,261.7573,262.4328,261.7374,262.1149,82019.0
2025-01-27 11:40:00,263.86,264.0,263.74,263.94,99118.0,262.1149,262.254,261.9957,262.1944,99118.0
2025-01-27 11:50:00,263.94,264.33,263.86,264.0,76653.0,262.1944,262.5818,262.1149,262.254,76653.0
2025-01-27 12:00:00,263.97,264.02,263.67,263.87,42834.0,262.2242,262.2738,261.9262,262.1248,42834.0
2025-01-27 12:10:00,263.94,264.5,263.87,264.16,50841.0,262.1944,262.7507,262.1248,262.4129,50841.0
2025-01-27 12:20:00,264.21,264.42,264.18,264.28,54743.0,262.4626,262.6712,262.4328,262.5321,54743.0
2025-01-27 12:30:00,264.27,264.74,264.12,264.5,68494.0,262.5222,262.9891,262.3732,262.7507,68494.0
2025-01-27 12:40:00,264.5,264.67,264.1,264.2,105178.0,262.7507,262.9195,262.3533,262.4526,105178.0
2025-01-27 12:50:00,264.15,264.2,263.51,263.64,85287.0,262.403,262.4526,261.7672,261.8963,85287.0
2025-01-27 13:00:00,263.68,263.85,263.6,263.84,83194.0,261.9361,262.105,261.8566,262.095,83194.0
2025-01-27 13:10:00,263.84,264.23,263.8,264.12,82632.0,262.095,262.4824,262.0553,262.3732,82632.0
2025-01-27 13:20:00,264.12,264.12,263.7,263.85,45347.0,262.3732,262.3732,261.956,262.105,45347.0
2025-01-27 13:30:00,263.91,264.17,263.48,263.67,69433.0,262.1646,262.4228,261.7374,261.9262,69433.0
2025-01-27 13:40:00,263.71,264.12,263.63,264.09,42670.0,261.9659,262.3732,261.8864,262.3434,42670.0
2025-01-27 13:50:00,264.09,264.42,264.04,264.4,64272.0,262.3434,262.6712,262.2937,262.6513,64272.0
2025-01-27 14:00:00,264.41,264.48,264.21,264.41,52221.0,262.6613,262.7308,262.4626,262.6613,52221.0
2025-01-27 14:10:00,264.35,264.47,264.07,264.32,81319.0,262.6017,262.7209,262.3235,262.5719,81319.0
2025-01-27 14:20:00,264.27,264.95,264.27,264.91,62354.0,262.5222,263.1977,262.5222,263.1579,62354.0
2025-01-27 14:30:00,264.89,265.18,264.75,265.11,86242.0,263.1381,263.4262,262.999,263.3566,86242.0
2025-01-27 14:40:00,265.13,265.29,264.77,264.81,62023.0,263.3765,263.5354,263.0189,263.0586,62023.0
2025-01-27 14:50:00,264.81,264.95,264.35,264.43,74351.0,263.0586,263.1977,262.6017,262.6811,74351.0
2025-01-27 15:00:00,264.43,264.58,264.05,264.28,91597.0,262.6811,262.8301,262.3036,262.5321,91597.0
2025-01-27 15:10:00,264.28,264.79,264.22,264.71,90284.0,262.5321,263.0387,262.4725,262.9593,90284.0
2025-01-27 15:20:00,264.75,264.94,264.63,264.78,84862.0,262.999,263.1878,262.8798,263.0288,84862.0
2025-01-27 15:30:00,264.81,264.95,264.71,264.81,113928.0,263.0586,263.1977,262.9593,263.0586,113928.0
2025-01-27 15:40:00,264.83,265.31,264.71,264.9,133125.0,263.0785,263.5553,262.9593,263.148,133125.0
2025-01-27 15:50:00,264.85,265.97,264.73,265.95,480240.0,263.0983,264.2109,262.9791,264.1911,480240.0
2025-01-28 09:30:00,265.85,267.26,264.83,266.73,361725.0,264.0917,265.4924,263.0785,264.9659,361725.0
2025-01-28 09:40:00,266.73,267.33,265.67,265.71,218460.0,264.9659,265.5619,263.9129,263.9527,218460.0
2025-01-28 09:50:00,265.7,265.77,265.13,265.6,113597.0,263.9427,264.0123,263.3765,263.8434,113597.0
2025-01-28 10:00:00,265.67,266.1,265.25,265.74,110028.0,263.9129,264.3401,263.4957,263.9825,110028.0
2025-01-28 10:10:00,265.71,265.98,265.39,265.58,109893.0,263.9527,264.2209,263.6348,263.8235,109893.0
2025-01-28 10:20:00,265.58,265.76,265.26,265.48,93899.0,263.8235,264.0023,263.5056,263.7242,93899.0
2025-01-28 10:30:00,265.45,265.94,265.22,265.49,93326.0,263.6944,264.1811,263.4659,263.7341,93326.0
2025-01-28 10:40:00,265.39,266.1,265.29,266.04,92249.0,263.6348,264.3401,263.5354,264.2805,92249.0
2025-01-28 10:50:00,266.06,266.14,265.78,266.04,97466.0,264.3003,264.3798,264.0222,264.2805,97466.0
2025-01-28 11:00:00,266.04,266.89,265.96,266.89,185289.0,264.2805,265.1249,264.201,265.1249,185289.0
2025-01-28 11:10:00,266.8,266.97,266.55,266.73,106959.0,265.0354,265.2043,264.7871,264.9659,106959.0
2025-01-28 11:20:00,266.69,266.73,265.45,265.47,130277.0,264.9262,264.9659,263.6944,263.7142,130277.0
2025-01-28 11:30:00,265.49,265.61,265.07,265.19,62957.0,263.7341,263.8533,263.3169,263.4361,62957.0
2025-01-28 11:40:00,265.12,265.51,264.86,265.49,49235.0,263.3666,263.754,263.1083,263.7341,49235.0
2025-01-28 11:50:00,265.45,265.52,264.85,264.97,53295.0,263.6944,263.7639,263.0983,263.2176,53295.0
2025-01-28 12:00:00,264.97,265.54,264.91,265.5,49956.0,263.2176,263.7838,263.1579,263.744,49956.0
2025-01-28 12:10:00,265.53,265.83,265.51,265.79,49805.0,263.7738,264.0719,263.754,264.0321,49805.0
2025-01-28 12:20:00,265.79,265.82,265.63,265.77,38112.0,264.0321,264.0619,263.8732,264.0123,38112.0
2025-01-28 12:30:00,265.79,266.05,265.55,265.6,65388.0,264.0321,264.2904,263.7937,263.8434,65388.0
2025-01-28 12:40:00,265.6,266.0,265.54,265.87,44757.0,263.8434,264.2407,263.7838,264.1116,44757.0
2025-01-28 12:50:00,265.84,266.08,265.67,265.73,64978.0,264.0818,264.3202,263.9129,263.9725,64978.0
2025-01-28 13:00:00,265.73,265.96,265.68,265.8,59447.0,263.9725,264.201,263.9229,264.0421,59447.0
2025-01-28 13:10:00,265.8,266.05,265.71,266.0,54931.0,264.0421,264.2904,263.9527,264.2407,54931.0
2025-01-28 13:20:00,266.0,266.02,265.8,265.97,53406.0,264.2407,264.2606,264.0421,264.2109,53406.0
2025-01-28 13:30:00,265.95,266.11,265.89,265.95,64832.0,264.1911,264.35,264.1315,264.1911,64832.0
2025-01-28 13:40:00,265.96,266.04,265.87,265.91,48662.0,264.201,264.2805,264.1116,264.1513,48662.0
2025-01-28 13:50:00,265.91,266.19,265.89,265.95,91627.0,264.1513,264.4295,264.1315,264.1911,91627.0
2025-01-28 14:00:00,265.96,266.24,265.95,266.1,71574.0,264.201,264.4792,264.1911,264.3401,71574.0
2025-01-28 14:10:00,266.07,266.15,265.86,265.88,43896.0,264.3103,264.3897,264.1017,264.1215,43896.0
2025-01-28 14:20:00,265.88,266.2,265.83,266.12,46519.0,264.1215,264.4394,264.0719,264.3599,46519.0
2025-01-28 14:30:00,266.15,266.21,265.89,265.97,55084.0,264.3897,264.4494,264.1315,264.2109,55084.0
2025-01-28 14:40:00,265.94,266.09,265.86,266.03,56583.0,264.1811,264.3301,264.1017,264.2705,56583.0
2025-01-28 14:50:00,266.03,266.4,265.98,266.34,65280.0,264.2705,264.6381,264.2209,264.5785,65280.0
2025-01-28 15:00:00,266.35,266.63,266.26,266.59,78480.0,264.5884,264.8666,264.499,264.8268,78480.0
2025-01-28 15:10:00,266.55,266.59,266.28,266.28,74276.0,264.7871,264.8268,264.5189,264.5189,74276.0
2025-01-28 15:20:00,266.3,266.45,266.25,266.37,76692.0,264.5388,264.6878,264.4891,264.6083,76692.0
2025-01-28 15:30:00,266.37,266.55,266.29,266.51,82796.0,264.6083,264.7871,264.5288,264.7474,82796.0
2025-01-28 15:40:00,266.51,266.91,266.49,266.62,131753.0,264.7474,265.1447,264.7275,264.8566,131753.0
2025-01-28 15:50:00,266.66,267.25,266.57,267.12,491653.0,264.8964,265.4825,264.807,265.3533,491653.0
2025-01-29 09:30:00,267.21,268.57,267.16,268.39,318450.0,265.4427,266.7937,265.3931,266.6149,318450.0
2025-01-29 09:40:00,268.48,269.5,268.02,269.23,251220.0,266.7043,267.7176,266.2474,267.4494,251220.0
2025-01-29 09:50:00,269.24,269.96,269.08,269.89,164057.0,267.4593,268.1746,267.3004,268.105,164057.0
2025-01-29 10:00:00,269.89,270.68,269.84,270.42,224727.0,268.105,268.8898,268.0553,268.6315,224727.0
2025-01-29 10:10:00,270.41,270.45,269.49,269.86,115296.0,268.6216,268.6613,267.7077,268.0752,115296.0
2025-01-29 10:20:00,269.87,270.07,269.8,269.96,202807.0,268.0851,268.2838,268.0156,268.1746,202807.0
2025-01-29 10:30:00,269.97,270.07,269.72,270.04,147682.0,268.1845,268.2838,267.9361,268.254,147682.0
2025-01-29 10:40:00,270.04,270.45,269.87,269.87,114173.0,268.254,268.6613,268.0851,268.0851,114173.0
2025-01-29 10:50:00,269.87,270.16,269.24,269.26,79998.0,268.0851,268.3732,267.4593,267.4792,79998.0
2025-01-29 11:00:00,269.26,269.41,268.94,269.19,55667.0,267.4792,267.6282,267.1613,267.4096,55667.0
2025-01-29 11:10:00,269.21,269.27,268.97,269.06,50446.0,267.4295,267.4891,267.1911,267.2805,50446.0
2025-01-29 11:20:00,269.04,269.39,268.91,269.35,61486.0,267.2606,267.6083,267.1315,267.5686,61486.0
2025-01-29 11:30:00,269.35,269.6,269.17,269.22,61467.0,267.5686,267.8169,267.3898,267.4394,61467.0
2025-01-29 11:40:00,269.21,269.3,268.6,268.67,227589.0,267.4295,267.5189,266.8235,266.8931,227589.0
2025-01-29 11:50:00,268.72,268.99,268.66,268.73,52374.0,266.9428,267.211,266.8831,266.9527,52374.0
2025-01-29 12:00:00,268.72,268.72,268.29,268.32,93866.0,266.9428,266.9428,266.5156,266.5454,93866.0
2025-01-29 12:10:00,268.32,268.51,267.94,268.05,90473.0,266.5454,266.7341,266.1679,266.2772,90473.0
2025-01-29 12:20:00,268.05,268.31,267.63,267.64,115562.0,266.2772,266.5355,265.86,265.8699,115562.0
2025-01-29 12:30:00,267.65,267.87,267.61,267.67,116151.0,265.8798,266.0984,265.8401,265.8997,116151.0
2025-01-29 12:40:00,267.68,267.86,267.59,267.59,49192.0,265.9096,266.0884,265.8202,265.8202,49192.0
2025-01-29 12:50:00,267.58,267.58,267.11,267.32,96372.0,265.8103,265.8103,265.3434,265.552,96372.0
2025-01-29 13:00:00,267.32,267.37,266.03,266.95,175015.0,265.552,265.6017,264.2705,265.1845,175015.0
2025-01-29 13:10:00,266.95,267.07,266.59,266.93,87766.0,265.1845,265.3037,264.8268,265.1646,87766.0
2025-01-29 13:20:00,266.92,267.07,266.67,266.71,87201.0,265.1547,265.3037,264.9063,264.946,87201.0
2025-01-29 13:30:00,266.73,266.77,266.13,266.51,94272.0,264.9659,265.0056,264.3699,264.7474,94272.0
2025-01-29 13:40:00,266.5,266.65,266.06,266.25,114455.0,264.7374,264.8864,264.3003,264.4891,114455.0
2025-01-29 13:50:00,266.23,266.33,265.98,266.28,107814.0,264.4692,264.5686,264.2209,264.5189,107814.0
2025-01-29 14:00:00,266.24,266.6,265.61,266.38,113590.0,264.4792,264.8368,263.8533,264.6182,113590.0
2025-01-29 14:10:00,266.33,266.54,265.95,266.16,70372.0,264.5686,264.7772,264.1911,264.3997,70372.0
2025-01-29 14:20:00,266.16,266.35,265.74,265.81,85803.0,264.3997,264.5884,263.9825,264.052,85803.0
2025-01-29 14:30:00,265.78,266.9,265.74,266.87,108148.0,264.0222,265.1348,263.9825,265.105,108148.0
2025-01-29 14:40:00,266.9,267.51,266.75,267.19,116162.0,265.1348,265.7408,264.9858,265.4229,116162.0
2025-01-29 14:50:00,267.31,267.67,266.95,267.02,88195.0,265.5421,265.8997,265.1845,265.254,88195.0
2025-01-29 15:00:00,267.01,267.08,266.22,266.57,62966.0,265.2441,265.3136,264.4593,264.807,62966.0
2025-01-29 15:10:00,266.59,266.81,266.01,266.46,93098.0,264.8268,265.0454,264.2507,264.6977,93098.0
2025-01-29 15:20:00,266.46,267.2,266.46,267.06,71485.0,264.6977,265.4328,264.6977,265.2937,71485.0
2025-01-29 15:30:00,267.06,267.14,266.59,266.61,80074.0,265.2937,265.3732,264.8268,264.8467,80074.0
2025-01-29 15:40:00,266.66,266.96,266.54,266.78,98363.0,264.8964,265.1944,264.7772,265.0156,98363.0
2025-01-29 15:50:00,266.79,267.23,266.5,266.59,283812.0,265.0255,265.4626,264.7374,264.8268,283812.0
2025-01-30 09:30:00,268.63,268.98,267.1,267.15,261971.0,266.8533,267.201,265.3335,265.3831,261971.0
2025-01-30 09:40:00,267.16,267.81,267.11,267.5,137668.0,265.3931,266.0388,265.3434,265.7308,137668.0
2025-01-30 09:50:00,267.57,267.74,267.19,267.34,132804.0,265.8004,265.9692,265.4229,265.5719,132804.0
2025-01-30 10:00:00,267.31,268.01,267.17,267.85,203126.0,265.5421,266.2374,265.403,266.0785,203126.0
2025-01-30 10:10:00,267.84,268.01,267.2,267.52,116598.0,266.0686,266.2374,265.4328,265.7507,116598.0
2025-01-30 10:20:00,267.5,267.74,266.62,266.73,104448.0,265.7308,265.9692,264.8566,264.9659,104448.0
2025-01-30 10:30:00,266.76,267.7,266.66,267.63,89709.0,264.9957,265.9295,264.8964,265.86,89709.0
2025-01-30 10:40:00,267.67,267.81,267.46,267.69,63440.0,265.8997,266.0388,265.6911,265.9196,63440.0
2025-01-30 10:50:00,267.67,267.78,267.27,267.42,49652.0,265.8997,266.009,265.5023,265.6513,49652.0
2025-01-30 11:00:00,267.4,267.8,267.15,267.68,80949.0,265.6315,266.0288,265.3831,265.9096,80949.0
2025-01-30 11:10:00,267.72,267.8,267.38,267.55,54102.0,265.9494,266.0288,265.6116,265.7805,54102.0
2025-01-30 11:20:00,267.6,267.95,267.59,267.89,88770.0,265.8302,266.1778,265.8202,266.1182,88770.0
2025-01-30 11:30:00,267.87,268.38,267.78,268.33,87643.0,266.0984,266.605,266.009,266.5553,87643.0
2025-01-30 11:40:00,268.35,268.5,268.17,268.28,110390.0,266.5752,266.7242,266.3964,266.5057,110390.0
2025-01-30 11:50:00,268.28,269.0,268.27,268.9,87337.0,266.5057,267.2209,266.4957,267.1216,87337.0
2025-01-30 12:00:00,268.86,269.0,268.62,268.63,111754.0,267.0818,267.2209,266.8434,266.8533,111754.0
2025-01-30 12:10:00,268.59,268.69,268.36,268.54,70921.0,266.8136,266.9129,266.5851,266.7639,70921.0
2025-01-30 12:20:00,268.56,268.64,268.19,268.23,63264.0,266.7838,266.8633,266.4163,266.456,63264.0
2025-01-30 12:30:00,268.24,268.4,268.08,268.34,76207.0,266.4659,266.6249,266.307,266.5653,76207.0
2025-01-30 12:40:00,268.35,268.72,268.15,268.61,110258.0,266.5752,266.9428,266.3765,266.8335,110258.0
2025-01-30 12:50:00,268.61,268.7,268.4,268.54,86427.0,266.8335,266.9229,266.6249,266.7639,86427.0
2025-01-30 13:00:00,268.54,268.96,268.54,268.79,80011.0,266.7639,267.1812,266.7639,267.0123,80011.0
2025-01-30 13:10:00,268.76,269.08,268.65,269.0,55335.0,266.9825,267.3004,266.8732,267.2209,55335.0
2025-01-30 13:20:00,268.99,269.31,268.98,269.09,85181.0,267.211,267.5288,267.201,267.3103,85181.0
2025-01-30 13:30:00,269.12,269.58,269.11,269.54,69629.0,267.3401,267.7971,267.3302,267.7573,69629.0
2025-01-30 13:40:00,269.56,269.7,269.36,269.55,84400.0,267.7772,267.9163,267.5785,267.7673,84400.0
2025-01-30 13:50:00,269.53,269.59,269.36,269.5,66856.0,267.7474,267.807,267.5785,267.7176,66856.0
2025-01-30 14:00:00,269.52,269.57,269.07,269.09,120886.0,267.7375,267.7871,267.2904,267.3103,120886.0
2025-01-30 14:10:00,269.1,269.1,268.74,268.88,128875.0,267.3202,267.3202,266.9626,267.1017,128875.0
2025-01-30 14:20:00,268.88,269.05,268.63,268.69,205155.0,267.1017,267.2706,266.8533,266.9129,205155.0
2025-01-30 14:30:00,268.69,268.75,268.32,268.51,205017.0,266.9129,266.9726,266.5454,266.7341,205017.0
2025-01-30 14:40:00,268.51,268.98,268.39,268.88,119585.0,266.7341,267.201,266.6149,267.1017,119585.0
2025-01-30 14:50:00,268.89,268.94,268.57,268.91,110853.0,267.1116,267.1613,266.7937,267.1315,110853.0
2025-01-30 15:00:00,268.89,268.98,268.74,268.86,129632.0,267.1116,267.201,266.9626,267.0818,129632.0
2025-01-30 15:10:00,268.86,268.95,268.71,268.92,111226.0,267.0818,267.1712,266.9328,267.1414,111226.0
2025-01-30 15:20:00,268.92,268.97,268.78,268.85,81492.0,267.1414,267.1911,267.0024,267.0719,81492.0
2025-01-30 15:30:00,268.84,268.92,267.6,267.69,280732.0,267.062,267.1414,265.8302,265.9196,280732.0
2025-01-30 15:40:00,267.67,267.79,266.83,267.71,197412.0,265.8997,266.0189,265.0653,265.9394,197412.0
2025-01-30 15:50:00,267.75,268.55,267.62,268.27,337794.0,265.9792,266.7739,265.85,266.4957,337794.0
2025-01-31 09:30:00,269.23,270.82,268.92,270.51,440400.0,267.4494,269.0289,267.1414,268.7209,440400.0
2025-01-31 09:40:00,270.4,270.47,269.35,269.38,156828.0,268.6116,268.6812,267.5686,267.5984,156828.0
2025-01-31 09:50:00,269.37,270.06,269.28,269.4,133783.0,267.5885,268.2739,267.499,267.6183,133783.0
2025-01-31 10:00:00,269.37,269.37,268.23,268.91,146233.0,267.5885,267.5885,266.456,267.1315,146233.0
2025-01-31 10:10:00,268.92,268.98,268.59,268.76,52092.0,267.1414,267.201,266.8136,266.9825,52092.0
2025-01-31 10:20:00,268.84,269.97,268.6,269.75,93972.0,267.062,268.1845,266.8235,267.9659,93972.0
2025-01-31 10:30:00,269.82,269.84,269.2,269.47,81150.0,268.0355,268.0553,267.4196,267.6878,81150.0
2025-01-31 10:40:00,269.44,269.81,269.39,269.51,84806.0,267.658,268.0255,267.6083,267.7275,84806.0
2025-01-31 10:50:00,269.51,269.58,269.15,269.25,90268.0,267.7275,267.7971,267.3699,267.4692,90268.0
2025-01-31 11:00:00,269.27,269.81,269.22,269.79,122995.0,267.4891,268.0255,267.4394,268.0057,122995.0
2025-01-31 11:10:00,269.79,269.81,269.38,269.5,83311.0,268.0057,268.0255,267.5984,267.7176,83311.0
2025-01-31 11:20:00,269.51,269.78,269.4,269.48,49638.0,267.7275,267.9957,267.6183,267.6977,49638.0
2025-01-31 11:30:00,269.49,269.85,269.44,269.66,56654.0,267.7077,268.0653,267.658,267.8765,56654.0
2025-01-31 11:40:00,269.67,269.74,269.39,269.43,60250.0,267.8865,267.956,267.6083,267.6481,60250.0
2025-01-31 11:50:00,269.43,269.55,269.19,269.42,66918.0,267.6481,267.7673,267.4096,267.6381,66918.0
2025-01-31 12:00:00,269.43,269.55,269.23,269.53,68251.0,267.6481,267.7673,267.4494,267.7474,68251.0
2025-01-31 12:10:00,269.57,269.58,269.22,269.52,54730.0,267.7871,267.7971,267.4394,267.7375,54730.0
2025-01-31 12:20:00,269.5,269.87,269.47,269.57,82901.0,267.7176,268.0851,267.6878,267.7871,82901.0
2025-01-31 12:30:00,269.57,269.64,269.25,269.29,60186.0,267.7871,267.8567,267.4692,267.509,60186.0
2025-01-31 12:40:00,269.28,269.31,269.03,269.07,45526.0,267.499,267.5288,267.2507,267.2904,45526.0
2025-01-31 12:50:00,269.04,269.1,268.63,268.66,36468.0,267.2606,267.3202,266.8533,266.8831,36468.0
2025-01-31 13:00:00,268.68,268.98,268.67,268.96,39450.0,266.903,267.201,266.8931,267.1812,39450.0
2025-01-31 13:10:00,268.98,269.19,268.7,268.78,48527.0,267.201,267.4096,266.9229,267.0024,48527.0
2025-01-31 13:20:00,268.8,269.01,268.07,268.21,84075.0,267.0222,267.2308,266.2971,266.4361,84075.0
2025-01-31 13:30:00,268.15,268.24,267.39,267.87,78889.0,266.3765,266.4659,265.6215,266.0984,78889.0
2025-01-31 13:40:00,268.0,268.7,267.9,268.68,50987.0,266.2275,266.9229,266.1282,266.903,50987.0
2025-01-31 13:50:00,268.68,268.81,268.03,268.13,45121.0,266.903,267.0322,266.2573,266.3567,45121.0
2025-01-31 14:00:00,268.13,268.38,267.31,267.4,73662.0,266.3567,266.605,265.5421,265.6315,73662.0
2025-01-31 14:10:00,267.46,268.12,267.44,267.72,59075.0,265.6911,266.3467,265.6712,265.9494,59075.0
2025-01-31 14:20:00,267.72,268.18,267.35,268.07,73251.0,265.9494,266.4063,265.5818,266.2971,73251.0
2025-01-31 14:30:00,268.11,268.52,268.08,268.33,63310.0,266.3368,266.7441,266.307,266.5553,63310.0
2025-01-31 14:40:00,268.34,268.39,267.57,268.02,65792.0,266.5653,266.6149,265.8004,266.2474,65792.0
2025-01-31 14:50:00,268.0,268.4,267.84,268.18,63885.0,266.2275,266.6249,266.0686,266.4063,63885.0
2025-01-31 15:00:00,268.14,268.14,267.4,267.44,67417.0,266.3666,266.3666,265.6315,265.6712,67417.0
2025-01-31 15:10:00,267.48,267.75,267.42,267.7,67856.0,265.711,265.9792,265.6513,265.9295,67856.0
2025-01-31 15:20:00,267.69,267.77,267.36,267.49,89462.0,265.9196,265.999,265.5917,265.7209,89462.0
2025-01-31 15:30:00,267.49,267.77,267.27,267.48,132954.0,265.7209,265.999,265.5023,265.711,132954.0
2025-01-31 15:40:00,267.45,267.92,267.38,267.78,154065.0,265.6812,266.148,265.6116,266.009,154065.0
2025-01-31 15:50:00,267.8,267.86,266.96,267.31,481960.0,266.0288,266.0884,265.1944,265.5421,481960.0
2025-02-03 09:30:00,261.83,264.59,261.7,263.51,522066.0,260.0983,262.8401,259.9692,261.7672,522066.0
2025-02-03 09:40:00,263.48,265.23,263.35,265.12,227683.0,261.7374,263.4758,261.6083,263.3666,227683.0
2025-02-03 09:50:00,265.12,265.39,264.0,264.52,212788.0,263.3666,263.6348,262.254,262.7705,212788.0
2025-02-03 10:00:00,264.46,265.17,264.13,264.88,249806.0,262.7109,263.4162,262.3831,263.1281,249806.0
2025-02-03 10:10:00,264.88,265.13,264.17,264.42,248101.0,263.1281,263.3765,262.4228,262.6712,248101.0
2025-02-03 10:20:00,264.44,266.67,263.92,266.5,187473.0,262.6911,264.9063,262.1745,264.7374,187473.0
2025-02-03 10:30:00,266.39,266.97,266.25,266.56,113829.0,264.6282,265.2043,264.4891,264.797,113829.0
2025-02-03 10:40:00,266.48,267.2,266.2,266.53,78426.0,264.7176,265.4328,264.4394,264.7672,78426.0
2025-02-03 10:50:00,266.71,267.08,266.5,266.78,63159.0,264.946,265.3136,264.7374,265.0156,63159.0
2025-02-03 11:00:00,266.77,266.91,265.72,266.53,80716.0,265.0056,265.1447,263.9626,264.7672,80716.0
2025-02-03 11:10:00,266.62,267.24,266.53,267.06,68727.0,264.8566,265.4725,264.7672,265.2937,68727.0
2025-02-03 11:20:00,267.14,267.48,266.61,266.72,92957.0,265.3732,265.711,264.8467,264.956,92957.0
2025-02-03 11:30:00,266.72,267.33,266.35,267.21,131643.0,264.956,265.5619,264.5884,265.4427,131643.0
2025-02-03 11:40:00,267.25,267.36,266.78,266.89,76925.0,265.4825,265.5917,265.0156,265.1249,76925.0
2025-02-03 11:50:00,266.89,267.06,266.15,266.35,70979.0,265.1249,265.2937,264.3897,264.5884,70979.0
2025-02-03 12:00:00,266.35,266.59,265.81,266.02,73772.0,264.5884,264.8268,264.052,264.2606,73772.0
2025-02-03 12:10:00,266.02,266.2,265.67,265.94,90843.0,264.2606,264.4394,263.9129,264.1811,90843.0
2025-02-03 12:20:00,265.98,266.34,265.88,266.22,55661.0,264.2209,264.5785,264.1215,264.4593,55661.0
2025-02-03 12:30:00,266.16,266.37,266.0,266.19,40217.0,264.3997,264.6083,264.2407,264.4295,40217.0
2025-02-03 12:40:00,266.17,266.3,265.98,266.02,47601.0,264.4096,264.5388,264.2209,264.2606,47601.0
2025-02-03 12:50:00,266.08,266.78,265.84,266.47,65744.0,264.3202,265.0156,264.0818,264.7076,65744.0
2025-02-03 13:00:00,266.41,266.9,266.05,266.53,57088.0,264.648,265.1348,264.2904,264.7672,57088.0
2025-02-03 13:10:00,266.56,267.05,266.4,266.85,46623.0,264.797,265.2838,264.6381,265.0851,46623.0
2025-02-03 13:20:00,266.85,267.61,266.85,267.5,69572.0,265.0851,265.8401,265.0851,265.7308,69572.0
2025-02-03 13:30:00,267.53,267.57,267.31,267.41,66283.0,265.7606,265.8004,265.5421,265.6414,66283.0
2025-02-03 13:40:00,267.4,267.64,266.88,267.25,172656.0,265.6315,265.8699,265.1149,265.4825,172656.0
2025-02-03 13:50:00,267.25,267.55,267.01,267.01,72122.0,265.4825,265.7805,265.2441,265.2441,72122.0
2025-02-03 14:00:00,267.04,267.26,266.86,266.99,60442.0,265.2739,265.4924,265.0951,265.2242,60442.0
2025-02-03 14:10:00,266.99,267.36,266.97,267.2,70816.0,265.2242,265.5917,265.2043,265.4328,70816.0
2025-02-03 14:20:00,267.21,267.53,267.15,267.39,70444.0,265.4427,265.7606,265.3831,265.6215,70444.0
2025-02-03 14:30:00,267.45,267.77,267.42,267.5,63235.0,265.6812,265.999,265.6513,265.7308,63235.0
2025-02-03 14:40:00,267.53,268.11,267.43,268.1,61275.0,265.7606,266.3368,265.6613,266.3269,61275.0
2025-02-03 14:50:00,268.06,268.1,267.91,268.05,56781.0,266.2871,266.3269,266.1381,266.2772,56781.0
2025-02-03 15:00:00,268.05,268.17,267.78,268.0,71252.0,266.2772,266.3964,266.009,266.2275,71252.0
2025-02-03 15:10:00,267.97,268.06,267.73,267.89,64567.0,266.1977,266.2871,265.9593,266.1182,64567.0
2025-02-03 15:20:00,267.88,267.96,267.07,267.15,87025.0,266.1083,266.1878,265.3037,265.3831,87025.0
2025-02-03 15:30:00,267.17,267.69,267.09,267.49,87317.0,265.403,265.9196,265.3235,265.7209,87317.0
2025-02-03 15:40:00,267.5,267.63,267.28,267.6,117056.0,265.7308,265.86,265.5123,265.8302,117056.0
2025-02-03 15:50:00,267.6,268.08,266.77,266.96,437989.0,265.8302,266.307,265.0056,265.1944,437989.0
2025-02-04 09:30:00,269.36,269.84,267.41,267.55,256783.0,267.5785,268.0553,265.6414,265.7805,256783.0
2025-02-04 09:40:00,267.5,267.91,267.4,267.48,88199.0,265.7308,266.1381,265.6315,265.711,88199.0
2025-02-04 09:50:00,267.51,267.69,267.04,267.12,81100.0,265.7408,265.9196,265.2739,265.3533,81100.0
2025-02-04 10:00:00,267.17,267.91,267.0,267.55,73641.0,265.403,266.1381,265.2341,265.7805,73641.0
2025-02-04 10:10:00,267.53,267.93,267.18,267.73,53946.0,265.7606,266.158,265.4129,265.9593,53946.0
2025-02-04 10:20:00,267.67,268.29,267.6,268.21,63149.0,265.8997,266.5156,265.8302,266.4361,63149.0
2025-02-04 10:30:00,268.14,268.54,267.8,267.97,65023.0,266.3666,266.7639,266.0288,266.1977,65023.0
2025-02-04 10:40:00,267.94,267.95,267.5,267.7,78547.0,266.1679,266.1778,265.7308,265.9295,78547.0
2025-02-04 10:50:00,267.66,267.99,267.46,267.67,47086.0,265.8898,266.2176,265.6911,265.8997,47086.0
2025-02-04 11:00:00,267.74,268.47,267.67,268.31,58765.0,265.9692,266.6944,265.8997,266.5355,58765.0
2025-02-04 11:10:00,268.38,268.71,268.24,268.59,52291.0,266.605,266.9328,266.4659,266.8136,52291.0
2025-02-04 11:20:00,268.54,268.87,268.48,268.87,62873.0,266.7639,267.0918,266.7043,267.0918,62873.0
2025-02-04 11:30:00,268.89,268.9,267.98,268.0,56449.0,267.1116,267.1216,266.2076,266.2275,56449.0
2025-02-04 11:40:00,268.05,268.24,267.61,267.85,43035.0,266.2772,266.4659,265.8401,266.0785,43035.0
2025-02-04 11:50:00,267.87,268.15,267.77,268.0,40140.0,266.0984,266.3765,265.999,266.2275,40140.0
2025-02-04 12:00:00,268.0,268.21,267.79,268.17,44903.0,266.2275,266.4361,266.0189,266.3964,44903.0
2025-02-04 12:10:00,268.17,268.35,267.58,267.72,44677.0,266.3964,266.5752,265.8103,265.9494,44677.0
2025-02-04 12:20:00,267.74,267.74,267.06,267.12,40045.0,265.9692,265.9692,265.2937,265.3533,40045.0
2025-02-04 12:30:00,267.13,267.3,266.89,267.27,50070.0,265.3633,265.5321,265.1249,265.5023,50070.0
2025-02-04 12:40:00,267.3,267.49,267.21,267.37,51981.0,265.5321,265.7209,265.4427,265.6017,51981.0
2025-02-04 12:50:00,267.4,267.57,267.26,267.27,49728.0,265.6315,265.8004,265.4924,265.5023,49728.0
2025-02-04 13:00:00,267.27,267.35,267.12,267.33,33125.0,265.5023,265.5818,265.3533,265.5619,33125.0
2025-02-04 13:10:00,267.32,267.63,267.3,267.44,61238.0,265.552,265.86,265.5321,265.6712,61238.0
2025-02-04 13:20:00,267.49,267.63,267.38,267.49,39238.0,265.7209,265.86,265.6116,265.7209,39238.0
2025-02-04 13:30:00,267.46,267.54,266.83,267.01,41158.0,265.6911,265.7706,265.0653,265.2441,41158.0
2025-02-04 13:40:00,266.99,267.41,266.88,267.38,52930.0,265.2242,265.6414,265.1149,265.6116,52930.0
2025-02-04 13:50:00,267.41,267.53,267.29,267.31,50900.0,265.6414,265.7606,265.5222,265.5421,50900.0
2025-02-04 14:00:00,267.3,267.86,267.3,267.8,44896.0,265.5321,266.0884,265.5321,266.0288,44896.0
2025-02-04 14:10:00,267.83,267.89,267.61,267.66,77501.0,266.0586,266.1182,265.8401,265.8898,77501.0
2025-02-04 14:20:00,267.66,267.93,267.53,267.89,97298.0,265.8898,266.158,265.7606,266.1182,97298.0
2025-02-04 14:30:00,267.91,268.22,267.86,268.12,67165.0,266.1381,266.4461,266.0884,266.3467,67165.0
2025-02-04 14:40:00,268.12,268.15,267.88,267.96,56059.0,266.3467,266.3765,266.1083,266.1878,56059.0
2025-02-04 14:50:00,267.97,268.08,267.59,267.87,51270.0,266.1977,266.307,265.8202,266.0984,51270.0
2025-02-04 15:00:00,267.86,268.11,267.72,267.94,38387.0,266.0884,266.3368,265.9494,266.1679,38387.0
2025-02-04 15:10:00,267.94,268.02,267.64,267.77,62729.0,266.1679,266.2474,265.8699,265.999,62729.0
2025-02-04 15:20:00,267.77,267.85,267.4,267.54,45459.0,265.999,266.0785,265.6315,265.7706,45459.0
2025-02-04 15:30:00,267.51,267.85,267.51,267.78,64292.0,265.7408,266.0785,265.7408,266.009,64292.0
2025-02-04 15:40:00,267.78,267.92,267.61,267.72,61036.0,266.009,266.148,265.8401,265.9494,61036.0
2025-02-04 15:50:00,267.69,268.22,267.67,267.87,290383.0,265.9196,266.4461,265.8997,266.0984,290383.0
2025-02-05 09:30:00,268.91,270.64,268.9,270.13,343662.0,267.1315,268.8501,267.1216,268.3434,343662.0
2025-02-05 09:40:00,270.17,270.36,269.71,269.79,99211.0,268.3832,268.5719,267.9262,268.0057,99211.0
2025-02-05 09:50:00,269.74,270.06,268.92,269.26,132103.0,267.956,268.2739,267.1414,267.4792,132103.0
2025-02-05 10:00:00,269.26,269.68,268.33,269.13,112670.0,267.4792,267.8964,266.5553,267.35,112670.0
2025-02-05 10:10:00,269.18,270.12,269.09,270.03,85683.0,267.3997,268.3335,267.3103,268.2441,85683.0
2025-02-05 10:20:00,269.96,270.58,269.95,270.32,84522.0,268.1746,268.7904,268.1646,268.5322,84522.0
2025-02-05 10:30:00,270.35,270.35,269.76,269.92,67167.0,268.562,268.562,267.9759,268.1348,67167.0
2025-02-05 10:40:00,269.93,270.31,269.55,269.72,70522.0,268.1447,268.5222,267.7673,267.9361,70522.0
2025-02-05 10:50:00,269.72,269.85,269.52,269.54,55875.0,267.9361,268.0653,267.7375,267.7573,55875.0
2025-02-05 11:00:00,269.6,269.65,269.16,269.39,67503.0,267.8169,267.8666,267.3798,267.6083,67503.0
2025-02-05 11:10:00,269.39,269.64,269.15,269.39,36748.0,267.6083,267.8567,267.3699,267.6083,36748.0
2025-02-05 11:20:00,269.39,269.44,269.08,269.38,65864.0,267.6083,267.658,267.3004,267.5984,65864.0
2025-02-05 11:30:00,269.35,269.67,269.35,269.49,78706.0,267.5686,267.8865,267.5686,267.7077,78706.0
2025-02-05 11:40:00,269.49,269.49,269.16,269.39,54404.0,267.7077,267.7077,267.3798,267.6083,54404.0
2025-02-05 11:50:00,269.36,269.57,269.29,269.38,48109.0,267.5785,267.7871,267.509,267.5984,48109.0
2025-02-05 12:00:00,269.39,269.48,268.91,269.0,49785.0,267.6083,267.6977,267.1315,267.2209,49785.0
2025-02-05 12:10:00,269.0,269.03,268.67,269.0,49835.0,267.2209,267.2507,266.8931,267.2209,49835.0
2025-02-05 12:20:00,269.0,269.03,268.76,269.01,35044.0,267.2209,267.2507,266.9825,267.2308,35044.0
2025-02-05 12:30:00,269.01,269.18,268.74,268.89,52604.0,267.2308,267.3997,266.9626,267.1116,52604.0
2025-02-05 12:40:00,268.89,269.02,268.7,269.0,28296.0,267.1116,267.2408,266.9229,267.2209,28296.0
2025-02-05 12:50:00,269.0,269.1,268.9,269.04,49611.0,267.2209,267.3202,267.1216,267.2606,49611.0
2025-02-05 13:00:00,269.04,269.42,269.02,269.12,49343.0,267.2606,267.6381,267.2408,267.3401,49343.0
2025-02-05 13:10:00,269.14,269.37,269.09,269.26,30062.0,267.36,267.5885,267.3103,267.4792,30062.0
2025-02-05 13:20:00,269.26,269.34,269.07,269.2,60721.0,267.4792,267.5587,267.2904,267.4196,60721.0
2025-02-05 13:30:00,269.18,269.35,269.07,269.3,78783.0,267.3997,267.5686,267.2904,267.5189,78783.0
2025-02-05 13:40:00,269.31,269.76,269.3,269.6,38577.0,267.5288,267.9759,267.5189,267.8169,38577.0
2025-02-05 13:50:00,269.58,269.65,269.19,269.26,53849.0,267.7971,267.8666,267.4096,267.4792,53849.0
2025-02-05 14:00:00,269.19,269.39,269.08,269.35,62982.0,267.4096,267.6083,267.3004,267.5686,62982.0
2025-02-05 14:10:00,269.3,269.43,269.16,269.34,49158.0,267.5189,267.6481,267.3798,267.5587,49158.0
2025-02-05 14:20:00,269.37,269.69,269.3,269.6,50863.0,267.5885,267.9063,267.5189,267.8169,50863.0
2025-02-05 14:30:00,269.59,269.75,269.58,269.68,74790.0,267.807,267.9659,267.7971,267.8964,74790.0
2025-02-05 14:40:00,269.68,269.71,269.21,269.25,55618.0,267.8964,267.9262,267.4295,267.4692,55618.0
2025-02-05 14:50:00,269.26,269.54,269.24,269.45,45948.0,267.4792,267.7573,267.4593,267.6679,45948.0
2025-02-05 15:00:00,269.46,269.69,269.42,269.67,55534.0,267.6779,267.9063,267.6381,267.8865,55534.0
2025-02-05 15:10:00,269.67,270.18,269.66,270.13,63720.0,267.8865,268.3931,267.8765,268.3434,63720.0
2025-02-05 15:20:00,270.13,270.48,270.12,270.35,82679.0,268.3434,268.6911,268.3335,268.562,82679.0
2025-02-05 15:30:00,270.36,270.44,270.19,270.41,99637.0,268.5719,268.6514,268.403,268.6216,99637.0
2025-02-05 15:40:00,270.45,270.53,270.1,270.28,114844.0,268.6613,268.7408,268.3136,268.4924,114844.0
2025-02-05 15:50:00,270.24,270.58,270.07,270.49,248452.0,268.4527,268.7904,268.2838,268.701,248452.0
2025-02-06 09:30:00,272.45,272.67,271.65,271.86,213129.0,270.6481,270.8666,269.8534,270.062,213129.0
2025-02-06 09:40:00,271.92,272.15,271.19,272.04,91886.0,270.1216,270.3501,269.3964,270.2408,91886.0
2025-02-06 09:50:00,271.97,272.59,271.6,272.49,78746.0,270.1713,270.7872,269.8037,270.6878,78746.0
2025-02-06 10:00:00,272.48,272.85,272.31,272.76,105209.0,270.6779,271.0454,270.509,270.956,105209.0
2025-02-06 10:10:00,272.76,273.14,272.53,273.14,87409.0,270.956,271.3335,270.7276,271.3335,87409.0
2025-02-06 10:20:00,273.11,273.13,272.39,272.9,66111.0,271.3037,271.3236,270.5885,271.0951,66111.0
2025-02-06 10:30:00,272.87,273.47,272.8,273.15,93879.0,271.0653,271.6613,270.9958,271.3435,93879.0
2025-02-06 10:40:00,273.15,274.0,273.08,273.89,100782.0,271.3435,272.1878,271.2739,272.0786,100782.0
2025-02-06 10:50:00,273.85,274.16,273.85,273.94,123695.0,272.0388,272.3468,272.0388,272.1282,123695.0
2025-02-06 11:00:00,273.86,274.09,273.61,273.94,96727.0,272.0488,272.2772,271.8004,272.1282,96727.0
2025-02-06 11:10:00,273.93,274.2,273.86,274.11,45465.0,272.1183,272.3865,272.0488,272.2971,45465.0
2025-02-06 11:20:00,274.14,274.4,274.05,274.3,47861.0,272.3269,272.5852,272.2375,272.4858,47861.0
2025-02-06 11:30:00,274.24,274.33,274.01,274.25,62074.0,272.4262,272.5156,272.1978,272.4362,62074.0
2025-02-06 11:40:00,274.25,274.34,274.04,274.04,37710.0,272.4362,272.5256,272.2276,272.2276,37710.0
2025-02-06 11:50:00,274.03,274.36,273.95,274.32,65880.0,272.2176,272.5454,272.1382,272.5057,65880.0
2025-02-06 12:00:00,274.32,274.37,273.93,274.18,54921.0,272.5057,272.5554,272.1183,272.3666,54921.0
2025-02-06 12:10:00,274.18,274.36,274.03,274.34,60560.0,272.3666,272.5454,272.2176,272.5256,60560.0
2025-02-06 12:20:00,274.32,274.4,274.06,274.11,48465.0,272.5057,272.5852,272.2474,272.2971,48465.0
2025-02-06 12:30:00,274.08,274.09,273.81,273.88,60085.0,272.2673,272.2772,271.9991,272.0686,60085.0
2025-02-06 12:40:00,273.9,274.06,273.55,273.76,37853.0,272.0885,272.2474,271.7408,271.9494,37853.0
2025-02-06 12:50:00,273.76,273.98,273.68,273.87,27554.0,271.9494,272.168,271.8699,272.0587,27554.0
2025-02-06 13:00:00,273.91,274.03,273.71,273.74,30037.0,272.0984,272.2176,271.8997,271.9296,30037.0
2025-02-06 13:10:00,273.75,274.03,273.73,273.91,57685.0,271.9395,272.2176,271.9196,272.0984,57685.0
2025-02-06 13:20:00,273.9,273.9,273.3,273.42,60252.0,272.0885,272.0885,271.4925,271.6117,60252.0
2025-02-06 13:30:00,273.42,273.83,273.38,273.49,41896.0,271.6117,272.019,271.5719,271.6812,41896.0
2025-02-06 13:40:00,273.45,273.75,273.24,273.55,50025.0,271.6415,271.9395,271.4329,271.7408,50025.0
2025-02-06 13:50:00,273.53,273.6,273.37,273.44,65924.0,271.7209,271.7905,271.562,271.6315,65924.0
2025-02-06 14:00:00,273.39,274.0,273.31,273.98,47222.0,271.5819,272.1878,271.5024,272.168,47222.0
2025-02-06 14:10:00,273.98,274.09,273.86,274.09,38895.0,272.168,272.2772,272.0488,272.2772,38895.0
2025-02-06 14:20:00,274.03,274.23,273.92,274.11,40471.0,272.2176,272.4163,272.1084,272.2971,40471.0
2025-02-06 14:30:00,274.06,274.07,273.14,273.76,85200.0,272.2474,272.2574,271.3335,271.9494,85200.0
2025-02-06 14:40:00,273.68,273.79,273.5,273.78,54380.0,271.8699,271.9792,271.6911,271.9693,54380.0
2025-02-06 14:50:00,273.82,273.98,273.73,273.84,46505.0,272.009,272.168,271.9196,272.0289,46505.0
2025-02-06 15:00:00,273.78,274.18,273.7,274.16,58517.0,271.9693,272.3666,271.8898,272.3468,58517.0
2025-02-06 15:10:00,274.16,274.78,274.15,274.78,111196.0,272.3468,272.9627,272.3368,272.9627,111196.0
2025-02-06 15:20:00,274.75,275.48,274.72,275.46,260409.0,272.9329,273.658,272.9031,273.6382,260409.0
2025-02-06 15:30:00,275.46,275.93,275.16,275.92,223175.0,273.6382,274.1051,273.3402,274.0951,223175.0
2025-02-06 15:40:00,275.9,276.3,275.89,276.22,183416.0,274.0753,274.4726,274.0653,274.3931,183416.0
2025-02-06 15:50:00,276.24,276.98,276.14,276.8,805476.0,274.413,275.1481,274.3137,274.9693,805476.0
2025-02-07 09:30:00,277.27,277.69,276.17,276.61,490233.0,275.4362,275.8534,274.3435,274.7806,490233.0
2025-02-07 09:40:00,276.58,277.26,276.2,277.19,143174.0,274.7508,275.4263,274.3733,275.3567,143174.0
2025-02-07 09:50:00,277.18,278.47,277.09,278.33,164708.0,275.3468,276.6283,275.2574,276.4892,164708.0
2025-02-07 10:00:00,278.22,278.55,277.05,277.84,209229.0,276.3799,276.7077,275.2177,276.0024,209229.0
2025-02-07 10:10:00,277.87,278.0,277.05,277.33,94529.0,276.0322,276.1614,275.2177,275.4958,94529.0
2025-02-07 10:20:00,277.34,277.66,276.92,277.27,98226.0,275.5057,275.8236,275.0885,275.4362,98226.0
2025-02-07 10:30:00,277.27,277.4,276.84,277.04,74930.0,275.4362,275.5653,275.009,275.2077,74930.0
2025-02-07 10:40:00,277.09,277.2,276.46,276.68,74683.0,275.2574,275.3667,274.6316,274.8501,74683.0
2025-02-07 10:50:00,276.64,276.79,275.11,275.75,132044.0,274.8104,274.9594,273.2905,273.9263,132044.0
2025-02-07 11:00:00,275.75,275.99,274.71,275.91,100316.0,273.9263,274.1647,272.8931,274.0852,100316.0
2025-02-07 11:10:00,275.91,276.83,275.71,276.52,113678.0,274.0852,274.9991,273.8865,274.6912,113678.0
2025-02-07 11:20:00,276.47,276.77,275.6,275.64,84112.0,274.6415,274.9395,273.7772,273.817,84112.0
2025-02-07 11:30:00,275.65,276.42,275.59,276.42,55667.0,273.8269,274.5918,273.7673,274.5918,55667.0
2025-02-07 11:40:00,276.37,276.64,276.17,276.62,56714.0,274.5422,274.8104,274.3435,274.7905,56714.0
2025-02-07 11:50:00,276.63,276.9,276.35,276.44,74790.0,274.8004,275.0687,274.5223,274.6117,74790.0
2025-02-07 12:00:00,276.41,277.04,276.11,276.91,88556.0,274.5819,275.2077,274.2839,275.0786,88556.0
2025-02-07 12:10:00,276.95,276.97,275.95,276.32,68389.0,275.1183,275.1382,274.1249,274.4925,68389.0
2025-02-07 12:20:00,276.32,276.72,276.11,276.6,42801.0,274.4925,274.8898,274.2839,274.7706,42801.0
2025-02-07 12:30:00,276.58,276.83,276.42,276.44,32993.0,274.7508,274.9991,274.5918,274.6117,32993.0
2025-02-07 12:40:00,276.46,276.79,276.32,276.79,57367.0,274.6316,274.9594,274.4925,274.9594,57367.0
2025-02-07 12:50:00,276.8,276.96,276.72,276.74,32526.0,274.9693,275.1283,274.8898,274.9097,32526.0
2025-02-07 13:00:00,276.73,277.17,276.73,277.02,38447.0,274.8998,275.3369,274.8998,275.1879,38447.0
2025-02-07 13:10:00,276.99,277.19,276.9,276.93,54735.0,275.1581,275.3567,275.0687,275.0985,54735.0
2025-02-07 13:20:00,276.89,277.34,276.64,277.05,93748.0,275.0587,275.5057,274.8104,275.2177,93748.0
2025-02-07 13:30:00,277.02,277.4,277.02,277.37,42276.0,275.1879,275.5653,275.1879,275.5355,42276.0
2025-02-07 13:40:00,277.34,277.43,276.79,277.06,51379.0,275.5057,275.5951,274.9594,275.2276,51379.0
2025-02-07 13:50:00,277.09,277.1,276.41,276.48,46863.0,275.2574,275.2673,274.5819,274.6514,46863.0
2025-02-07 14:00:00,276.45,276.66,276.43,276.51,52214.0,274.6216,274.8302,274.6018,274.6812,52214.0
2025-02-07 14:10:00,276.52,276.65,276.27,276.58,84457.0,274.6912,274.8203,274.4428,274.7508,84457.0
2025-02-07 14:20:00,276.57,276.64,276.15,276.15,70436.0,274.7408,274.8104,274.3236,274.3236,70436.0
2025-02-07 14:30:00,276.14,276.55,276.01,276.54,63673.0,274.3137,274.721,274.1845,274.711,63673.0
2025-02-07 14:40:00,276.51,276.56,276.21,276.31,42734.0,274.6812,274.7309,274.3832,274.4826,42734.0
2025-02-07 14:50:00,276.32,276.39,275.93,276.02,65536.0,274.4925,274.562,274.1051,274.1945,65536.0
2025-02-07 15:00:00,276.02,276.5,275.91,276.4,49372.0,274.1945,274.6713,274.0852,274.572,49372.0
2025-02-07 15:10:00,276.42,276.49,276.17,276.22,57343.0,274.5918,274.6614,274.3435,274.3931,57343.0
2025-02-07 15:20:00,276.23,276.33,276.14,276.21,63125.0,274.4031,274.5024,274.3137,274.3832,63125.0
2025-02-07 15:30:00,276.25,276.72,276.24,276.4,100650.0,274.4229,274.8898,274.413,274.572,100650.0
2025-02-07 15:40:00,276.41,276.54,276.23,276.37,102311.0,274.5819,274.711,274.4031,274.5422,102311.0
2025-02-07 15:50:00,276.38,276.64,275.71,275.87,340720.0,274.5521,274.8104,273.8865,274.0455,340720.0
2025-02-10 09:30:00,276.15,276.18,273.43,273.85,379035.0,274.3236,274.3534,271.6216,272.0388,379035.0
2025-02-10 09:40:00,273.74,273.78,272.33,272.99,242656.0,271.9296,271.9693,270.5289,271.1845,242656.0
2025-02-10 09:50:00,272.99,273.36,272.76,272.98,239075.0,271.1845,271.5521,270.956,271.1746,239075.0
2025-02-10 10:00:00,273.0,273.09,272.0,272.0,238052.0,271.1944,271.2838,270.2011,270.2011,238052.0
2025-02-10 10:10:00,271.93,272.28,271.63,271.78,164044.0,270.1315,270.4792,269.8335,269.9825,164044.0
2025-02-10 10:20:00,271.86,271.98,271.33,271.94,153737.0,270.062,270.1812,269.5355,270.1415,153737.0
2025-02-10 10:30:00,271.94,272.24,271.46,271.46,127756.0,270.1415,270.4395,269.6646,269.6646,127756.0
2025-02-10 10:40:00,271.5,271.65,270.9,271.63,122770.0,269.7044,269.8534,269.1083,269.8335,122770.0
2025-02-10 10:50:00,271.63,271.96,271.31,271.69,143942.0,269.8335,270.1613,269.5156,269.8931,143942.0
2025-02-10 11:00:00,271.67,271.72,271.19,271.27,128704.0,269.8732,269.9229,269.3964,269.4759,128704.0
2025-02-10 11:10:00,271.29,271.43,270.66,270.76,196235.0,269.4958,269.6348,268.8699,268.9693,196235.0
2025-02-10 11:20:00,270.78,270.82,270.16,270.19,259155.0,268.9891,269.0289,268.3732,268.403,259155.0
2025-02-10 11:30:00,270.23,270.55,269.72,270.19,166383.0,268.4428,268.7606,267.9361,268.403,166383.0
2025-02-10 11:40:00,270.2,270.8,270.09,270.4,108483.0,268.413,269.009,268.3037,268.6116,108483.0
2025-02-10 11:50:00,270.37,270.98,270.37,270.73,90898.0,268.5818,269.1878,268.5818,268.9395,90898.0
2025-02-10 12:00:00,270.71,270.85,270.06,270.26,89909.0,268.9196,269.0587,268.2739,268.4726,89909.0
2025-02-10 12:10:00,270.26,270.26,269.59,269.93,131871.0,268.4726,268.4726,267.807,268.1447,131871.0
2025-02-10 12:20:00,269.9,270.08,269.88,269.96,106937.0,268.1149,268.2938,268.0951,268.1746,106937.0
2025-02-10 12:30:00,269.95,270.13,269.89,269.94,96957.0,268.1646,268.3434,268.105,268.1547,96957.0
2025-02-10 12:40:00,269.96,270.44,269.96,270.44,70506.0,268.1746,268.6514,268.1746,268.6514,70506.0
2025-02-10 12:50:00,270.47,271.1,270.47,271.0,73675.0,268.6812,269.307,268.6812,269.2077,73675.0
2025-02-10 13:00:00,270.98,271.54,270.87,271.52,46732.0,269.1878,269.7441,269.0785,269.7242,46732.0
2025-02-10 13:10:00,271.54,271.96,271.4,271.42,117645.0,269.7441,270.1613,269.605,269.6249,117645.0
2025-02-10 13:20:00,271.48,271.53,270.94,270.97,54084.0,269.6845,269.7342,269.1481,269.1779,54084.0
2025-02-10 13:30:00,271.0,271.22,270.97,271.13,32492.0,269.2077,269.4262,269.1779,269.3368,32492.0
2025-02-10 13:40:00,271.17,271.64,271.13,271.37,60244.0,269.3765,269.8434,269.3368,269.5752,60244.0
2025-02-10 13:50:00,271.39,271.85,271.35,271.79,59713.0,269.5951,270.0521,269.5554,269.9924,59713.0
2025-02-10 14:00:00,271.73,271.8,271.32,271.8,56172.0,269.9328,270.0024,269.5256,270.0024,56172.0
2025-02-10 14:10:00,271.77,271.97,271.75,271.81,76714.0,269.9726,270.1713,269.9527,270.0123,76714.0
2025-02-10 14:20:00,271.82,272.28,271.79,271.93,104113.0,270.0222,270.4792,269.9924,270.1315,104113.0
2025-02-10 14:30:00,271.91,272.03,271.75,271.78,62629.0,270.1117,270.2309,269.9527,269.9825,62629.0
2025-02-10 14:40:00,271.78,271.81,271.57,271.79,44347.0,269.9825,270.0123,269.7739,269.9924,44347.0
2025-02-10 14:50:00,271.79,271.84,271.57,271.57,41783.0,269.9924,270.0421,269.7739,269.7739,41783.0
2025-02-10 15:00:00,271.57,271.78,271.3,271.42,75670.0,269.7739,269.9825,269.5057,269.6249,75670.0
2025-02-10 15:10:00,271.43,271.56,271.14,271.17,74386.0,269.6348,269.764,269.3467,269.3765,74386.0
2025-02-10 15:20:00,271.17,271.17,270.83,271.09,91010.0,269.3765,269.3765,269.0388,269.2971,91010.0
2025-02-10 15:30:00,271.04,271.12,270.86,271.12,100711.0,269.2474,269.3269,269.0686,269.3269,100711.0
2025-02-10 15:40:00,271.16,271.41,271.1,271.37,136474.0,269.3666,269.615,269.307,269.5752,136474.0
2025-02-10 15:50:00,271.4,271.68,270.66,270.98,376644.0,269.605,269.8832,268.8699,269.1878,376644.0
2025-02-11 09:30:00,270.26,270.69,269.66,270.07,218826.0,268.4726,268.8997,267.8765,268.2838,218826.0
2025-02-11 09:40:00,270.0,271.05,270.0,270.84,138537.0,268.2143,269.2573,268.2143,269.0487,138537.0
2025-02-11 09:50:00,270.82,270.84,269.89,270.11,171092.0,269.0289,269.0487,268.105,268.3236,171092.0
2025-02-11 10:00:00,270.14,270.53,269.91,270.51,145583.0,268.3534,268.7408,268.1249,268.7209,145583.0
2025-02-11 10:10:00,270.47,270.87,269.8,269.93,93391.0,268.6812,269.0785,268.0156,268.1447,93391.0
2025-02-11 10:20:00,269.96,270.44,269.93,270.35,99158.0,268.1746,268.6514,268.1447,268.562,99158.0
2025-02-11 10:30:00,270.33,270.96,270.1,270.94,84868.0,268.5421,269.1679,268.3136,269.1481,84868.0
2025-02-11 10:40:00,270.79,270.96,270.62,270.88,60115.0,268.9991,269.1679,268.8302,269.0885,60115.0
2025-02-11 10:50:00,270.92,271.82,270.74,271.64,115351.0,269.1282,270.0222,268.9494,269.8434,115351.0
2025-02-11 11:00:00,271.68,271.85,271.31,271.72,112531.0,269.8832,270.0521,269.5156,269.9229,112531.0
2025-02-11 11:10:00,271.72,271.78,271.37,271.78,81607.0,269.9229,269.9825,269.5752,269.9825,81607.0
2025-02-11 11:20:00,271.76,271.79,271.16,271.2,58574.0,269.9626,269.9924,269.3666,269.4063,58574.0
2025-02-11 11:30:00,271.22,271.47,271.05,271.33,58843.0,269.4262,269.6746,269.2573,269.5355,58843.0
2025-02-11 11:40:00,271.37,271.6,271.34,271.49,44847.0,269.5752,269.8037,269.5454,269.6944,44847.0
2025-02-11 11:50:00,271.45,271.87,271.43,271.77,56498.0,269.6547,270.0719,269.6348,269.9726,56498.0
2025-02-11 12:00:00,271.78,272.27,271.68,272.26,86700.0,269.9825,270.4693,269.8832,270.4593,86700.0
2025-02-11 12:10:00,272.21,272.64,272.03,272.55,74167.0,270.4097,270.8368,270.2309,270.7474,74167.0
2025-02-11 12:20:00,272.61,272.84,272.46,272.79,54848.0,270.807,271.0355,270.658,270.9858,54848.0
2025-02-11 12:30:00,272.79,273.0,272.78,272.92,89232.0,270.9858,271.1944,270.9759,271.115,89232.0
2025-02-11 12:40:00,272.92,273.32,272.87,273.0,94930.0,271.115,271.5123,271.0653,271.1944,94930.0
2025-02-11 12:50:00,273.01,273.14,272.67,273.09,61708.0,271.2044,271.3335,270.8666,271.2838,61708.0
2025-02-11 13:00:00,273.08,273.3,272.83,273.27,65201.0,271.2739,271.4925,271.0256,271.4627,65201.0
2025-02-11 13:10:00,273.27,273.77,273.27,273.55,92018.0,271.4627,271.9594,271.4627,271.7408,92018.0
2025-02-11 13:20:00,273.58,273.72,273.42,273.63,66134.0,271.7706,271.9097,271.6117,271.8203,66134.0
2025-02-11 13:30:00,273.61,274.37,273.59,274.33,133549.0,271.8004,272.5554,271.7805,272.5156,133549.0
2025-02-11 13:40:00,274.31,274.57,274.29,274.54,98427.0,272.4958,272.7541,272.4759,272.7243,98427.0
2025-02-11 13:50:00,274.54,274.61,274.23,274.37,70559.0,272.7243,272.7938,272.4163,272.5554,70559.0
2025-02-11 14:00:00,274.37,274.51,274.29,274.5,77439.0,272.5554,272.6945,272.4759,272.6845,77439.0
2025-02-11 14:10:00,274.48,274.84,274.41,274.75,88358.0,272.6647,273.0223,272.5951,272.9329,88358.0
2025-02-11 14:20:00,274.75,275.22,274.7,274.79,104387.0,272.9329,273.3998,272.8832,272.9726,104387.0
2025-02-11 14:30:00,274.8,275.66,274.79,275.62,138761.0,272.9825,273.8369,272.9726,273.7971,138761.0
2025-02-11 14:40:00,275.62,276.22,275.38,275.67,211917.0,273.7971,274.3931,273.5587,273.8468,211917.0
2025-02-11 14:50:00,275.63,275.77,275.24,275.69,106239.0,273.8071,273.9461,273.4196,273.8667,106239.0
2025-02-11 15:00:00,275.76,275.93,275.67,275.68,97798.0,273.9362,274.1051,273.8468,273.8567,97798.0
2025-02-11 15:10:00,275.71,275.81,274.63,275.0,148224.0,273.8865,273.9859,272.8137,273.1812,148224.0
2025-02-11 15:20:00,275.01,275.43,274.85,275.28,82172.0,273.1912,273.6084,273.0322,273.4594,82172.0
2025-02-11 15:30:00,275.28,275.44,275.06,275.12,165745.0,273.4594,273.6183,273.2408,273.3004,165745.0
2025-02-11 15:40:00,275.09,275.19,274.84,274.87,118439.0,273.2706,273.37,273.0223,273.0521,118439.0
2025-02-11 15:50:00,274.91,275.2,274.3,275.14,329820.0,273.0918,273.3799,272.4858,273.3203,329820.0
2025-02-12 09:30:00,274.08,275.5,273.25,275.27,401902.0,272.2673,273.6779,271.4428,273.4494,401902.0
2025-02-12 09:40:00,275.23,275.27,274.39,275.1,140419.0,273.4097,273.4494,272.5753,273.2806,140419.0
2025-02-12 09:50:00,275.03,275.79,274.68,275.68,121962.0,273.211,273.966,272.8633,273.8567,121962.0
2025-02-12 10:00:00,275.7,276.06,275.04,275.34,198713.0,273.8766,274.2342,273.221,273.519,198713.0
2025-02-12 10:10:00,275.35,275.88,275.22,275.69,93336.0,273.5289,274.0554,273.3998,273.8667,93336.0
2025-02-12 10:20:00,275.73,275.8,274.6,274.66,73005.0,273.9064,273.9759,272.7839,272.8435,73005.0
2025-02-12 10:30:00,274.66,275.06,274.1,275.06,128998.0,272.8435,273.2408,272.2872,273.2408,128998.0
2025-02-12 10:40:00,275.04,275.38,274.75,275.05,66930.0,273.221,273.5587,272.9329,273.2309,66930.0
2025-02-12 10:50:00,275.1,275.82,274.86,275.7,42650.0,273.2806,273.9958,273.0421,273.8766,42650.0
2025-02-12 11:00:00,275.74,275.78,274.7,274.74,137668.0,273.9163,273.9561,272.8832,272.9229,137668.0
2025-02-12 11:10:00,274.8,274.85,274.23,274.34,91513.0,272.9825,273.0322,272.4163,272.5256,91513.0
2025-02-12 11:20:00,274.36,274.48,273.68,274.28,111898.0,272.5454,272.6647,271.8699,272.466,111898.0
2025-02-12 11:30:00,274.26,274.56,274.21,274.39,65190.0,272.4461,272.7441,272.3964,272.5753,65190.0
2025-02-12 11:40:00,274.35,274.64,274.21,274.39,76164.0,272.5355,272.8236,272.3964,272.5753,76164.0
2025-02-12 11:50:00,274.4,275.46,274.39,275.34,50397.0,272.5852,273.6382,272.5753,273.519,50397.0
2025-02-12 12:00:00,275.28,275.36,275.04,275.26,63583.0,273.4594,273.5388,273.221,273.4395,63583.0
2025-02-12 12:10:00,275.29,276.05,275.19,275.78,80193.0,273.4693,274.2243,273.37,273.9561,80193.0
2025-02-12 12:20:00,275.78,276.05,275.68,275.87,57862.0,273.9561,274.2243,273.8567,274.0455,57862.0
2025-02-12 12:30:00,275.84,275.89,275.31,275.46,42578.0,274.0157,274.0653,273.4892,273.6382,42578.0
2025-02-12 12:40:00,275.46,275.66,275.2,275.59,59525.0,273.6382,273.8369,273.3799,273.7673,59525.0
2025-02-12 12:50:00,275.54,275.88,275.53,275.81,43998.0,273.7176,274.0554,273.7077,273.9859,43998.0
2025-02-12 13:00:00,275.84,276.02,275.55,275.63,43802.0,274.0157,274.1945,273.7276,273.8071,43802.0
2025-02-12 13:10:00,275.58,276.0,275.45,275.94,59663.0,273.7574,274.1746,273.6282,274.115,59663.0
2025-02-12 13:20:00,275.99,276.07,275.62,275.76,40653.0,274.1647,274.2441,273.7971,273.9362,40653.0
2025-02-12 13:30:00,275.81,276.19,275.7,276.11,57817.0,273.9859,274.3633,273.8766,274.2839,57817.0
2025-02-12 13:40:00,276.12,276.35,276.03,276.3,55429.0,274.2938,274.5223,274.2044,274.4726,55429.0
2025-02-12 13:50:00,276.38,276.45,276.12,276.17,43954.0,274.5521,274.6216,274.2938,274.3435,43954.0
2025-02-12 14:00:00,276.17,276.22,275.48,275.67,57790.0,274.3435,274.3931,273.658,273.8468,57790.0
2025-02-12 14:10:00,275.63,275.67,275.42,275.48,43449.0,273.8071,273.8468,273.5984,273.658,43449.0
2025-02-12 14:20:00,275.45,275.88,275.36,275.65,61813.0,273.6282,274.0554,273.5388,273.8269,61813.0
2025-02-12 14:30:00,275.62,276.08,275.59,276.0,61849.0,273.7971,274.2541,273.7673,274.1746,61849.0
2025-02-12 14:40:00,275.98,276.35,275.7,276.34,42579.0,274.1547,274.5223,273.8766,274.5124,42579.0
2025-02-12 14:50:00,276.27,276.27,275.85,275.94,60646.0,274.4428,274.4428,274.0256,274.115,60646.0
2025-02-12 15:00:00,275.99,276.1,275.8,276.08,45343.0,274.1647,274.2739,273.9759,274.2541,45343.0
2025-02-12 15:10:00,276.04,276.1,275.8,275.86,66597.0,274.2143,274.2739,273.9759,274.0355,66597.0
2025-02-12 15:20:00,275.87,275.87,275.43,275.43,79230.0,274.0455,274.0455,273.6084,273.6084,79230.0
2025-02-12 15:30:00,275.44,275.94,275.27,275.8,82816.0,273.6183,274.115,273.4494,273.9759,82816.0
2025-02-12 15:40:00,275.83,275.97,275.33,275.33,82565.0,274.0057,274.1448,273.509,273.509,82565.0
2025-02-12 15:50:00,275.35,275.67,275.26,275.42,344121.0,273.5289,273.8468,273.4395,273.5984,344121.0
2025-02-13 09:30:00,275.5,275.66,274.4,275.4,271494.0,273.6779,273.8369,272.5852,273.5786,271494.0
2025-02-13 09:40:00,275.44,275.5,274.92,275.23,106466.0,273.6183,273.6779,273.1017,273.4097,106466.0
2025-02-13 09:50:00,275.22,275.5,274.78,274.92,130930.0,273.3998,273.6779,272.9627,273.1017,130930.0
2025-02-13 10:00:00,274.97,275.28,274.68,275.14,164962.0,273.1514,273.4594,272.8633,273.3203,164962.0
2025-02-13 10:10:00,275.14,275.26,274.75,274.94,128672.0,273.3203,273.4395,272.9329,273.1216,128672.0
2025-02-13 10:20:00,274.95,275.02,274.33,274.66,71216.0,273.1315,273.2011,272.5156,272.8435,71216.0
2025-02-13 10:30:00,274.61,274.73,274.06,274.06,75598.0,272.7938,272.913,272.2474,272.2474,75598.0
2025-02-13 10:40:00,274.1,274.48,274.0,274.25,80126.0,272.2872,272.6647,272.1878,272.4362,80126.0
2025-02-13 10:50:00,274.19,274.46,274.03,274.46,53410.0,272.3766,272.6448,272.2176,272.6448,53410.0
2025-02-13 11:00:00,274.46,274.9,274.12,274.62,44801.0,272.6448,273.0819,272.307,272.8037,44801.0
2025-02-13 11:10:00,274.66,274.99,274.53,274.81,64138.0,272.8435,273.1713,272.7143,272.9925,64138.0
2025-02-13 11:20:00,274.82,275.11,274.75,274.95,49157.0,273.0024,273.2905,272.9329,273.1315,49157.0
2025-02-13 11:30:00,274.93,274.98,274.53,274.61,34001.0,273.1117,273.1613,272.7143,272.7938,34001.0
2025-02-13 11:40:00,274.58,274.64,274.34,274.48,22386.0,272.764,272.8236,272.5256,272.6647,22386.0
2025-02-13 11:50:00,274.49,274.85,274.48,274.66,29652.0,272.6746,273.0322,272.6647,272.8435,29652.0
2025-02-13 12:00:00,274.67,274.7,274.42,274.64,32991.0,272.8534,272.8832,272.6051,272.8236,32991.0
2025-02-13 12:10:00,274.63,274.77,274.39,274.65,43625.0,272.8137,272.9527,272.5753,272.8335,43625.0
2025-02-13 12:20:00,274.62,274.92,274.62,274.92,28951.0,272.8037,273.1017,272.8037,273.1017,28951.0
2025-02-13 12:30:00,274.9,274.94,274.61,274.7,61637.0,273.0819,273.1216,272.7938,272.8832,61637.0
2025-02-13 12:40:00,274.73,274.75,274.21,274.39,71692.0,272.913,272.9329,272.3964,272.5753,71692.0
2025-02-13 12:50:00,274.34,274.43,273.81,274.03,39635.0,272.5256,272.615,271.9991,272.2176,39635.0
2025-02-13 13:00:00,274.03,274.41,273.99,274.25,30191.0,272.2176,272.5951,272.1779,272.4362,30191.0
2025-02-13 13:10:00,274.25,274.54,274.16,274.25,31583.0,272.4362,272.7243,272.3468,272.4362,31583.0
2025-02-13 13:20:00,274.3,274.87,274.21,274.63,48104.0,272.4858,273.0521,272.3964,272.8137,48104.0
2025-02-13 13:30:00,274.72,274.83,274.63,274.76,29284.0,272.9031,273.0123,272.8137,272.9428,29284.0
2025-02-13 13:40:00,274.81,274.87,274.24,274.7,61673.0,272.9925,273.0521,272.4262,272.8832,61673.0
2025-02-13 13:50:00,274.74,275.03,274.47,274.97,55601.0,272.9229,273.211,272.6547,273.1514,55601.0
2025-02-13 14:00:00,274.9,275.35,274.67,275.28,93508.0,273.0819,273.5289,272.8534,273.4594,93508.0
2025-02-13 14:10:00,275.18,275.63,275.14,275.53,130283.0,273.36,273.8071,273.3203,273.7077,130283.0
2025-02-13 14:20:00,275.53,275.99,275.49,275.83,64056.0,273.7077,274.1647,273.668,274.0057,64056.0
2025-02-13 14:30:00,275.85,275.96,275.54,275.61,64130.0,274.0256,274.1349,273.7176,273.7872,64130.0
2025-02-13 14:40:00,275.64,275.8,275.34,275.76,63127.0,273.817,273.9759,273.519,273.9362,63127.0
2025-02-13 14:50:00,275.76,275.94,275.6,275.73,67939.0,273.9362,274.115,273.7772,273.9064,67939.0
2025-02-13 15:00:00,275.73,275.92,275.72,275.88,72488.0,273.9064,274.0951,273.8965,274.0554,72488.0
2025-02-13 15:10:00,275.89,276.49,275.82,276.42,101815.0,274.0653,274.6614,273.9958,274.5918,101815.0
2025-02-13 15:20:00,276.38,276.58,276.17,276.55,84129.0,274.5521,274.7508,274.3435,274.721,84129.0
2025-02-13 15:30:00,276.52,276.87,276.3,276.85,115037.0,274.6912,275.0388,274.4726,275.019,115037.0
2025-02-13 15:40:00,276.85,276.88,276.55,276.62,68276.0,275.019,275.0488,274.721,274.7905,68276.0
2025-02-13 15:50:00,276.65,276.97,276.21,276.3,161301.0,274.8203,275.1382,274.3832,274.4726,161301.0
2025-02-14 09:30:00,277.37,278.5,276.95,278.13,241895.0,275.5355,276.6581,275.1183,276.2905,241895.0
2025-02-14 09:40:00,278.06,279.0,277.98,278.31,212292.0,276.221,277.1548,276.1415,276.4693,212292.0
2025-02-14 09:50:00,278.35,279.24,278.23,278.99,116446.0,276.5091,277.3932,276.3899,277.1448,116446.0
2025-02-14 10:00:00,278.94,279.18,278.74,278.88,113342.0,277.0952,277.3336,276.8965,277.0356,113342.0
2025-02-14 10:10:00,278.83,278.83,277.82,277.86,92804.0,276.9859,276.9859,275.9826,276.0223,92804.0
2025-02-14 10:20:00,277.92,277.98,277.4,277.79,72761.0,276.0819,276.1415,275.5653,275.9528,72761.0
2025-02-14 10:30:00,277.87,278.63,277.74,278.35,129299.0,276.0322,276.7872,275.9031,276.5091,129299.0
2025-02-14 10:40:00,278.35,278.43,277.89,278.34,102790.0,276.5091,276.5885,276.0521,276.4991,102790.0
2025-02-14 10:50:00,278.33,278.36,277.33,277.39,73077.0,276.4892,276.519,275.4958,275.5554,73077.0
2025-02-14 11:00:00,277.38,277.78,277.38,277.65,57939.0,275.5455,275.9428,275.5455,275.8137,57939.0
2025-02-14 11:10:00,277.64,277.72,277.17,277.24,62608.0,275.8038,275.8832,275.3369,275.4064,62608.0
2025-02-14 11:20:00,277.26,277.56,277.18,277.43,51747.0,275.4263,275.7243,275.3468,275.5951,51747.0
2025-02-14 11:30:00,277.39,277.67,277.29,277.44,52215.0,275.5554,275.8336,275.4561,275.6051,52215.0
2025-02-14 11:40:00,277.44,277.79,277.29,277.42,60001.0,275.6051,275.9528,275.4561,275.5852,60001.0
2025-02-14 11:50:00,277.44,277.69,277.29,277.62,46604.0,275.6051,275.8534,275.4561,275.7839,46604.0
2025-02-14 12:00:00,277.61,277.77,277.43,277.43,43417.0,275.774,275.9329,275.5951,275.5951,43417.0
2025-02-14 12:10:00,277.41,277.51,277.19,277.45,66186.0,275.5753,275.6746,275.3567,275.615,66186.0
2025-02-14 12:20:00,277.47,277.8,277.46,277.76,58025.0,275.6349,275.9627,275.6249,275.923,58025.0
2025-02-14 12:30:00,277.8,277.92,277.75,277.8,31699.0,275.9627,276.0819,275.913,275.9627,31699.0
2025-02-14 12:40:00,277.81,277.84,277.58,277.74,37102.0,275.9726,276.0024,275.7442,275.9031,37102.0
2025-02-14 12:50:00,277.76,277.86,277.62,277.75,39631.0,275.923,276.0223,275.7839,275.913,39631.0
2025-02-14 13:00:00,277.76,277.76,277.44,277.46,51743.0,275.923,275.923,275.6051,275.6249,51743.0
2025-02-14 13:10:00,277.47,277.59,277.29,277.39,50495.0,275.6349,275.7541,275.4561,275.5554,50495.0
2025-02-14 13:20:00,277.36,277.64,277.34,277.38,38863.0,275.5256,275.8038,275.5057,275.5455,38863.0
2025-02-14 13:30:00,277.36,277.7,277.35,277.51,38923.0,275.5256,275.8634,275.5157,275.6746,38923.0
2025-02-14 13:40:00,277.56,277.81,277.53,277.79,37051.0,275.7243,275.9726,275.6945,275.9528,37051.0
2025-02-14 13:50:00,277.85,278.07,277.79,278.04,76456.0,276.0124,276.2309,275.9528,276.2011,76456.0
2025-02-14 14:00:00,278.04,278.18,277.92,277.97,55632.0,276.2011,276.3402,276.0819,276.1316,55632.0
2025-02-14 14:10:00,277.92,278.0,277.81,277.86,41783.0,276.0819,276.1614,275.9726,276.0223,41783.0
2025-02-14 14:20:00,277.87,278.07,277.73,277.96,62361.0,276.0322,276.2309,275.8932,276.1216,62361.0
2025-02-14 14:30:00,277.96,278.0,277.63,277.95,62555.0,276.1216,276.1614,275.7938,276.1117,62555.0
2025-02-14 14:40:00,277.91,278.0,277.83,277.83,41464.0,276.072,276.1614,275.9925,275.9925,41464.0
2025-02-14 14:50:00,277.83,277.95,277.78,277.88,39231.0,275.9925,276.1117,275.9428,276.0422,39231.0
2025-02-14 15:00:00,277.8,277.86,277.54,277.61,46784.0,275.9627,276.0223,275.7044,275.774,46784.0
2025-02-14 15:10:00,277.63,277.63,277.4,277.43,64748.0,275.7938,275.7938,275.5653,275.5951,64748.0
2025-02-14 15:20:00,277.44,277.45,276.93,276.96,96292.0,275.6051,275.615,275.0985,275.1283,96292.0
2025-02-14 15:30:00,276.96,276.96,276.65,276.7,90487.0,275.1283,275.1283,274.8203,274.87,90487.0
2025-02-14 15:40:00,276.7,276.78,276.49,276.71,120219.0,274.87,274.9494,274.6614,274.8799,120219.0
2025-02-14 15:50:00,276.75,277.01,276.45,276.54,306485.0,274.9196,275.1779,274.6216,274.711,306485.0
2025-02-18 09:30:00,276.76,277.58,276.1,276.69,477503.0,274.9296,275.7442,274.2739,274.86,477503.0
2025-02-18 09:40:00,276.71,276.94,276.08,276.83,156437.0,274.8799,275.1084,274.2541,274.9991,156437.0
2025-02-18 09:50:00,276.78,276.78,276.02,276.1,150490.0,274.9494,274.9494,274.1945,274.2739,150490.0
2025-02-18 10:00:00,276.04,277.05,276.04,276.75,166093.0,274.2143,275.2177,274.2143,274.9196,166093.0
2025-02-18 10:10:00,276.71,277.51,276.7,277.31,160304.0,274.8799,275.6746,274.87,275.4759,160304.0
2025-02-18 10:20:00,277.31,277.86,277.16,277.75,87117.0,275.4759,276.0223,275.3269,275.913,87117.0
2025-02-18 10:30:00,277.75,278.39,277.61,278.1,99464.0,275.913,276.5488,275.774,276.2607,99464.0
2025-02-18 10:40:00,278.08,278.48,277.93,278.41,125476.0,276.2408,276.6382,276.0918,276.5687,125476.0
2025-02-18 10:50:00,278.39,278.83,278.18,278.67,107030.0,276.5488,276.9859,276.3402,276.8269,107030.0
2025-02-18 11:00:00,278.68,278.76,278.39,278.4,76222.0,276.8369,276.9163,276.5488,276.5587,76222.0
2025-02-18 11:10:00,278.43,278.47,278.15,278.23,41479.0,276.5885,276.6283,276.3104,276.3899,41479.0
2025-02-18 11:20:00,278.21,278.36,278.04,278.19,63672.0,276.37,276.519,276.2011,276.3501,63672.0
2025-02-18 11:30:00,278.19,278.49,278.19,278.46,48427.0,276.3501,276.6481,276.3501,276.6183,48427.0
2025-02-18 11:40:00,278.54,278.93,278.54,278.81,64302.0,276.6978,277.0852,276.6978,276.966,64302.0
2025-02-18 11:50:00,278.8,278.84,278.33,278.38,76457.0,276.9561,276.9958,276.4892,276.5389,76457.0
2025-02-18 12:00:00,278.35,278.64,278.21,278.53,33846.0,276.5091,276.7971,276.37,276.6879,33846.0
2025-02-18 12:10:00,278.54,278.78,278.26,278.78,60402.0,276.6978,276.9362,276.4197,276.9362,60402.0
2025-02-18 12:20:00,278.78,278.89,278.58,278.84,70283.0,276.9362,277.0455,276.7375,276.9958,70283.0
2025-02-18 12:30:00,278.84,278.9,278.67,278.83,35167.0,276.9958,277.0554,276.8269,276.9859,35167.0
2025-02-18 12:40:00,278.83,279.0,278.77,278.96,32709.0,276.9859,277.1548,276.9263,277.115,32709.0
2025-02-18 12:50:00,278.97,279.06,278.81,278.92,50251.0,277.125,277.2144,276.966,277.0753,50251.0
2025-02-18 13:00:00,278.93,279.34,278.93,279.26,69441.0,277.0852,277.4925,277.0852,277.413,69441.0
2025-02-18 13:10:00,279.25,279.34,279.16,279.2,44259.0,277.4031,277.4925,277.3137,277.3534,44259.0
2025-02-18 13:20:00,279.19,279.45,279.09,279.38,61905.0,277.3435,277.6018,277.2442,277.5322,61905.0
2025-02-18 13:30:00,279.38,279.83,279.32,279.82,47720.0,277.5322,277.9793,277.4726,277.9693,47720.0
2025-02-18 13:40:00,279.84,279.9,279.61,279.64,60853.0,277.9892,278.0488,277.7607,277.7905,60853.0
2025-02-18 13:50:00,279.6,279.68,279.35,279.43,59322.0,277.7508,277.8303,277.5024,277.5819,59322.0
2025-02-18 14:00:00,279.45,279.51,278.88,279.07,70836.0,277.6018,277.6614,277.0356,277.2243,70836.0
2025-02-18 14:10:00,279.09,279.22,278.97,279.05,56709.0,277.2442,277.3733,277.125,277.2044,56709.0
2025-02-18 14:20:00,279.09,279.51,278.96,278.97,63674.0,277.2442,277.6614,277.115,277.125,63674.0
2025-02-18 14:30:00,278.99,279.23,278.92,278.94,50149.0,277.1448,277.3832,277.0753,277.0952,50149.0
2025-02-18 14:40:00,278.94,279.15,278.93,279.07,48427.0,277.0952,277.3038,277.0852,277.2243,48427.0
2025-02-18 14:50:00,279.08,279.53,279.07,279.34,45516.0,277.2342,277.6813,277.2243,277.4925,45516.0
2025-02-18 15:00:00,279.34,279.34,278.99,279.08,63553.0,277.4925,277.4925,277.1448,277.2342,63553.0
2025-02-18 15:10:00,279.06,279.29,278.96,278.98,61310.0,277.2144,277.4428,277.115,277.1349,61310.0
2025-02-18 15:20:00,279.01,279.31,279.01,279.12,71859.0,277.1647,277.4627,277.1647,277.274,71859.0
2025-02-18 15:30:00,279.09,279.2,278.8,278.94,104869.0,277.2442,277.3534,276.9561,277.0952,104869.0
2025-02-18 15:40:00,278.94,279.27,278.88,279.02,86176.0,277.0952,277.423,277.0356,277.1746,86176.0
2025-02-18 15:50:00,279.14,279.97,279.05,279.93,438530.0,277.2938,278.1183,277.2044,278.0786,438530.0
2025-02-19 09:30:00,278.38,278.51,277.22,278.01,385466.0,276.5389,276.668,275.3865,276.1713,385466.0
2025-02-19 09:40:00,277.99,278.82,277.94,278.68,133154.0,276.1514,276.976,276.1018,276.8369,133154.0
2025-02-19 09:50:00,278.73,279.0,278.29,278.48,115795.0,276.8865,277.1548,276.4495,276.6382,115795.0
2025-02-19 10:00:00,278.49,278.7,277.73,278.67,80934.0,276.6481,276.8567,275.8932,276.8269,80934.0
2025-02-19 10:10:00,278.61,279.0,278.41,278.75,90909.0,276.7673,277.1548,276.5687,276.9064,90909.0
2025-02-19 10:20:00,278.74,279.18,278.56,278.74,82948.0,276.8965,277.3336,276.7177,276.8965,82948.0
2025-02-19 10:30:00,278.69,278.98,278.19,278.66,118251.0,276.8468,277.1349,276.3501,276.817,118251.0
2025-02-19 10:40:00,278.66,278.7,277.94,278.17,131021.0,276.817,276.8567,276.1018,276.3303,131021.0
2025-02-19 10:50:00,278.13,278.47,278.07,278.34,78257.0,276.2905,276.6283,276.2309,276.4991,78257.0
2025-02-19 11:00:00,278.4,278.85,278.37,278.64,103431.0,276.5587,277.0058,276.5289,276.7971,103431.0
2025-02-19 11:10:00,278.66,279.02,278.42,279.02,95296.0,276.817,277.1746,276.5786,277.1746,95296.0
2025-02-19 11:20:00,279.01,279.36,278.95,279.03,84408.0,277.1647,277.5124,277.1051,277.1846,84408.0
2025-02-19 11:30:00,279.03,279.84,279.01,279.83,109701.0,277.1846,277.9892,277.1647,277.9793,109701.0
2025-02-19 11:40:00,279.81,279.93,279.48,279.88,62689.0,277.9594,278.0786,277.6316,278.0289,62689.0
2025-02-19 11:50:00,279.91,280.19,279.7,279.99,170590.0,278.0587,278.3369,277.8501,278.1382,170590.0
2025-02-19 12:00:00,280.02,280.16,279.58,279.61,57681.0,278.168,278.3071,277.7309,277.7607,57681.0
2025-02-19 12:10:00,279.64,279.77,279.38,279.7,49491.0,277.7905,277.9197,277.5322,277.8501,49491.0
2025-02-19 12:20:00,279.7,279.71,279.31,279.31,48491.0,277.8501,277.8601,277.4627,277.4627,48491.0
2025-02-19 12:30:00,279.3,279.47,279.0,279.17,57189.0,277.4528,277.6217,277.1548,277.3236,57189.0
2025-02-19 12:40:00,279.15,279.61,279.06,279.6,56859.0,277.3038,277.7607,277.2144,277.7508,56859.0
2025-02-19 12:50:00,279.63,279.74,279.43,279.49,60538.0,277.7806,277.8899,277.5819,277.6415,60538.0
2025-02-19 13:00:00,279.5,279.75,279.39,279.48,59752.0,277.6515,277.8998,277.5422,277.6316,59752.0
2025-02-19 13:10:00,279.47,279.47,278.96,279.37,55154.0,277.6217,277.6217,277.115,277.5223,55154.0
2025-02-19 13:20:00,279.38,279.46,279.26,279.44,64811.0,277.5322,277.6117,277.413,277.5919,64811.0
2025-02-19 13:30:00,279.47,279.59,279.34,279.37,55208.0,277.6217,277.7409,277.4925,277.5223,55208.0
2025-02-19 13:40:00,279.37,279.47,279.29,279.39,54771.0,277.5223,277.6217,277.4428,277.5422,54771.0
2025-02-19 13:50:00,279.38,279.79,279.38,279.75,57923.0,277.5322,277.9395,277.5322,277.8998,57923.0
2025-02-19 14:00:00,279.77,279.79,279.47,279.6,47341.0,277.9197,277.9395,277.6217,277.7508,47341.0
2025-02-19 14:10:00,279.61,280.25,279.61,280.1,78117.0,277.7607,278.3965,277.7607,278.2475,78117.0
2025-02-19 14:20:00,280.13,280.24,279.8,279.82,50239.0,278.2773,278.3866,277.9495,277.9693,50239.0
2025-02-19 14:30:00,279.85,279.97,279.8,279.88,44113.0,277.9991,278.1183,277.9495,278.0289,44113.0
2025-02-19 14:40:00,279.86,279.94,279.68,279.89,46569.0,278.0091,278.0885,277.8303,278.0389,46569.0
2025-02-19 14:50:00,279.89,279.98,279.8,279.96,46970.0,278.0389,278.1283,277.9495,278.1084,46970.0
2025-02-19 15:00:00,279.97,280.07,279.81,279.83,42626.0,278.1183,278.2177,277.9594,277.9793,42626.0
2025-02-19 15:10:00,279.85,280.13,279.84,279.89,75326.0,277.9991,278.2773,277.9892,278.0389,75326.0
2025-02-19 15:20:00,279.87,280.03,279.68,279.9,85365.0,278.019,278.1779,277.8303,278.0488,85365.0
2025-02-19 15:30:00,279.91,279.99,279.76,279.94,72585.0,278.0587,278.1382,277.9097,278.0885,72585.0
2025-02-19 15:40:00,279.94,280.02,279.58,279.63,86297.0,278.0885,278.168,277.7309,277.7806,86297.0
2025-02-19 15:50:00,279.73,279.8,279.16,279.31,326100.0,277.8799,277.9495,277.3137,277.4627,326100.0
2025-02-20 09:30:00,278.68,278.74,276.96,277.45,353768.0,276.8369,276.8965,275.1283,275.615,353768.0
2025-02-20 09:40:00,277.44,277.5,275.16,275.44,194843.0,275.6051,275.6647,273.3402,273.6183,194843.0
2025-02-20 09:50:00,275.46,276.3,275.36,275.67,151542.0,273.6382,274.4726,273.5388,273.8468,151542.0
2025-02-20 10:00:00,275.81,275.93,273.56,273.79,260219.0,273.9859,274.1051,271.7507,271.9792,260219.0
2025-02-20 10:10:00,273.62,273.82,272.62,272.83,277675.0,271.8103,272.009,270.817,271.0256,277675.0
2025-02-20 10:20:00,272.95,273.2,271.93,271.95,214619.0,271.1448,271.3931,270.1315,270.1514,214619.0
2025-02-20 10:30:00,271.93,272.43,270.61,270.62,184960.0,270.1315,270.6282,268.8203,268.8302,184960.0
2025-02-20 10:40:00,270.6,270.62,269.27,269.55,309512.0,268.8103,268.8302,267.4891,267.7673,309512.0
2025-02-20 10:50:00,269.52,270.23,269.44,269.99,213930.0,267.7375,268.4428,267.658,268.2044,213930.0
2025-02-20 11:00:00,270.0,270.09,268.42,268.53,404175.0,268.2143,268.3037,266.6447,266.754,404175.0
2025-02-20 11:10:00,268.52,268.95,267.64,267.79,415516.0,266.7441,267.1712,265.8699,266.0189,415516.0
2025-02-20 11:20:00,267.8,268.28,267.18,267.94,387948.0,266.0288,266.5057,265.4129,266.1679,387948.0
2025-02-20 11:30:00,267.94,267.97,266.77,267.16,324254.0,266.1679,266.1977,265.0056,265.3931,324254.0
2025-02-20 11:40:00,267.13,267.29,266.64,266.87,340125.0,265.3633,265.5222,264.8765,265.105,340125.0
2025-02-20 11:50:00,266.84,268.58,266.77,268.25,284461.0,265.0752,266.8037,265.0056,266.4759,284461.0
2025-02-20 12:00:00,268.26,268.89,268.06,268.59,205731.0,266.4858,267.1116,266.2871,266.8136,205731.0
2025-02-20 12:10:00,268.59,268.85,267.85,268.01,159818.0,266.8136,267.0719,266.0785,266.2374,159818.0
2025-02-20 12:20:00,268.05,268.5,267.99,268.13,97338.0,266.2772,266.7242,266.2176,266.3567,97338.0
2025-02-20 12:30:00,268.17,268.7,267.78,267.78,112954.0,266.3964,266.9229,266.009,266.009,112954.0
2025-02-20 12:40:00,267.75,268.32,267.75,267.94,136318.0,265.9792,266.5454,265.9792,266.1679,136318.0
2025-02-20 12:50:00,267.93,268.01,267.57,267.63,92106.0,266.158,266.2374,265.8004,265.86,92106.0
2025-02-20 13:00:00,267.62,267.62,266.82,266.99,95625.0,265.85,265.85,265.0553,265.2242,95625.0
2025-02-20 13:10:00,266.96,267.22,266.74,266.84,91456.0,265.1944,265.4527,264.9758,265.0752,91456.0
2025-02-20 13:20:00,266.84,266.86,266.25,266.35,160662.0,265.0752,265.0951,264.4891,264.5884,160662.0
2025-02-20 13:30:00,266.32,266.45,265.73,266.26,221586.0,264.5586,264.6878,263.9725,264.499,221586.0
2025-02-20 13:40:00,266.26,266.7,265.92,266.63,110749.0,264.499,264.9361,264.1613,264.8666,110749.0
2025-02-20 13:50:00,266.63,267.03,266.35,267.03,86121.0,264.8666,265.2639,264.5884,265.2639,86121.0
2025-02-20 14:00:00,267.04,267.31,266.88,267.3,115358.0,265.2739,265.5421,265.1149,265.5321,115358.0
2025-02-20 14:10:00,267.31,267.74,266.38,266.66,147409.0,265.5421,265.9692,264.6182,264.8964,147409.0
2025-02-20 14:20:00,266.66,266.97,266.5,266.8,80473.0,264.8964,265.2043,264.7374,265.0354,80473.0
2025-02-20 14:30:00,266.83,267.23,266.7,267.14,77842.0,265.0653,265.4626,264.9361,265.3732,77842.0
2025-02-20 14:40:00,267.17,267.6,267.12,267.55,80632.0,265.403,265.8302,265.3533,265.7805,80632.0
2025-02-20 14:50:00,267.62,267.79,267.37,267.61,108052.0,265.85,266.0189,265.6017,265.8401,108052.0
2025-02-20 15:00:00,267.63,268.43,267.48,267.99,120002.0,265.86,266.6547,265.711,266.2176,120002.0
2025-02-20 15:10:00,267.98,268.09,267.74,268.06,138647.0,266.2076,266.3169,265.9692,266.2871,138647.0
2025-02-20 15:20:00,268.07,268.14,267.8,267.97,120171.0,266.2971,266.3666,266.0288,266.1977,120171.0
2025-02-20 15:30:00,267.96,268.14,267.57,267.78,144441.0,266.1878,266.3666,265.8004,266.009,144441.0
2025-02-20 15:40:00,267.79,268.0,267.52,267.93,214278.0,266.0189,266.2275,265.7507,266.158,214278.0
2025-02-20 15:50:00,267.95,268.09,266.65,266.84,748405.0,266.1778,266.3169,264.8864,265.0752,748405.0
2025-02-21 09:30:00,268.32,268.96,267.57,267.97,639645.0,266.5454,267.1812,265.8004,266.1977,639645.0
2025-02-21 09:40:00,267.95,269.05,267.3,267.47,174533.0,266.1778,267.2706,265.5321,265.701,174533.0
2025-02-21 09:50:00,267.47,267.69,266.99,267.31,116409.0,265.701,265.9196,265.2242,265.5421,116409.0
2025-02-21 10:00:00,267.45,268.76,267.1,268.72,82285.0,265.6812,266.9825,265.3335,266.9428,82285.0
2025-02-21 10:10:00,268.64,268.78,267.71,268.01,93138.0,266.8633,267.0024,265.9394,266.2374,93138.0
2025-02-21 10:20:00,268.02,268.2,267.5,267.53,87693.0,266.2474,266.4262,265.7308,265.7606,87693.0
2025-02-21 10:30:00,267.51,268.26,267.42,268.09,145424.0,265.7408,266.4858,265.6513,266.3169,145424.0
2025-02-21 10:40:00,268.11,268.48,267.85,267.9,178159.0,266.3368,266.7043,266.0785,266.1282,178159.0
2025-02-21 10:50:00,267.92,268.34,267.89,268.05,136786.0,266.148,266.5653,266.1182,266.2772,136786.0
2025-02-21 11:00:00,268.03,268.25,267.63,267.88,153570.0,266.2573,266.4759,265.86,266.1083,153570.0
2025-02-21 11:10:00,267.91,268.95,267.9,268.9,120792.0,266.1381,267.1712,266.1282,267.1216,120792.0
2025-02-21 11:20:00,268.92,269.17,268.52,268.58,133226.0,267.1414,267.3898,266.7441,266.8037,133226.0
2025-02-21 11:30:00,268.61,268.98,268.21,268.82,143265.0,266.8335,267.201,266.4361,267.0421,143265.0
2025-02-21 11:40:00,268.8,269.2,268.7,269.0,128065.0,267.0222,267.4196,266.9229,267.2209,128065.0
2025-02-21 11:50:00,268.98,269.0,268.73,268.81,84359.0,267.201,267.2209,266.9527,267.0322,84359.0
2025-02-21 12:00:00,268.79,268.83,268.34,268.47,47394.0,267.0123,267.052,266.5653,266.6944,47394.0
2025-02-21 12:10:00,268.47,268.53,268.08,268.13,58411.0,266.6944,266.754,266.307,266.3567,58411.0
2025-02-21 12:20:00,268.16,268.42,267.9,267.93,62568.0,266.3865,266.6447,266.1282,266.158,62568.0
2025-02-21 12:30:00,267.94,267.94,267.36,267.5,83733.0,266.1679,266.1679,265.5917,265.7308,83733.0
2025-02-21 12:40:00,267.55,268.0,267.45,267.45,68004.0,265.7805,266.2275,265.6812,265.6812,68004.0
2025-02-21 12:50:00,267.45,267.52,266.34,266.48,117804.0,265.6812,265.7507,264.5785,264.7176,117804.0
2025-02-21 13:00:00,266.47,266.52,265.5,265.68,100663.0,264.7076,264.7573,263.744,263.9229,100663.0
2025-02-21 13:10:00,265.65,266.02,265.06,265.52,145211.0,263.8931,264.2606,263.307,263.7639,145211.0
2025-02-21 13:20:00,265.57,265.58,264.63,264.64,212459.0,263.8136,263.8235,262.8798,262.8897,212459.0
2025-02-21 13:30:00,264.64,264.93,264.26,264.75,116586.0,262.8897,263.1778,262.5122,262.999,116586.0
2025-02-21 13:40:00,264.8,265.05,264.4,265.04,89209.0,263.0487,263.297,262.6513,263.2871,89209.0
2025-02-21 13:50:00,265.01,265.3,264.63,264.82,99065.0,263.2573,263.5454,262.8798,263.0685,99065.0
2025-02-21 14:00:00,264.86,265.13,264.53,265.13,88190.0,263.1083,263.3765,262.7805,263.3765,88190.0
2025-02-21 14:10:00,265.13,265.14,264.63,264.63,97516.0,263.3765,263.3864,262.8798,262.8798,97516.0
2025-02-21 14:20:00,264.63,264.64,262.84,263.03,234311.0,262.8798,262.8897,261.1016,261.2904,234311.0
2025-02-21 14:30:00,263.03,263.8,263.0,263.69,121282.0,261.2904,262.0553,261.2606,261.946,121282.0
2025-02-21 14:40:00,263.7,263.82,263.23,263.37,157263.0,261.956,262.0752,261.4891,261.6281,157263.0
2025-02-21 14:50:00,263.42,263.92,263.35,263.56,178602.0,261.6778,262.1745,261.6083,261.8169,178602.0
2025-02-21 15:00:00,263.54,263.54,263.0,263.28,216159.0,261.797,261.797,261.2606,261.5387,216159.0
2025-02-21 15:10:00,263.31,263.39,262.85,263.12,205826.0,261.5685,261.648,261.1116,261.3798,205826.0
2025-02-21 15:20:00,263.12,263.92,263.01,263.76,278834.0,261.3798,262.1745,261.2705,262.0156,278834.0
2025-02-21 15:30:00,263.8,264.33,263.76,264.1,119874.0,262.0553,262.5818,262.0156,262.3533,119874.0
2025-02-21 15:40:00,264.09,264.12,263.59,263.8,160679.0,262.3434,262.3732,261.8467,262.0553,160679.0
2025-02-21 15:50:00,263.82,264.45,263.79,264.24,387869.0,262.0752,262.701,262.0454,262.4924,387869.0
2025-02-24 09:30:00,265.49,267.0,264.71,266.56,454082.0,263.7341,265.2341,262.9593,264.797,454082.0
2025-02-24 09:40:00,266.56,266.56,262.71,263.04,252247.0,264.797,264.797,260.9725,261.3003,252247.0
2025-02-24 09:50:00,263.1,263.21,260.88,260.99,287286.0,261.3599,261.4692,259.1546,259.2639,287286.0
2025-02-24 10:00:00,260.98,261.64,258.61,260.1,318348.0,259.2539,259.9096,256.8996,258.3798,318348.0
2025-02-24 10:10:00,260.1,261.96,259.95,261.32,168284.0,258.3798,260.2275,258.2308,259.5917,168284.0
2025-02-24 10:20:00,261.33,261.63,260.8,260.94,165248.0,259.6016,259.8996,259.0751,259.2142,165248.0
2025-02-24 10:30:00,260.9,261.26,260.35,260.85,171018.0,259.1745,259.5321,258.6281,259.1248,171018.0
2025-02-24 10:40:00,260.94,261.6,260.71,261.31,119905.0,259.2142,259.8698,258.9857,259.5818,119905.0
2025-02-24 10:50:00,261.35,261.37,259.81,260.52,131741.0,259.6215,259.6414,258.0917,258.797,131741.0
2025-02-24 11:00:00,260.52,261.11,260.46,260.69,104280.0,258.797,259.3831,258.7374,258.9659,104280.0
2025-02-24 11:10:00,260.7,261.02,260.55,260.78,122932.0,258.9758,259.2937,258.8268,259.0553,122932.0
2025-02-24 11:20:00,260.89,262.66,260.88,262.04,99948.0,259.1645,260.9228,259.1546,260.3069,99948.0
2025-02-24 11:30:00,262.11,262.25,261.46,261.53,68808.0,260.3765,260.5155,259.7308,259.8003,68808.0
2025-02-24 11:40:00,261.53,262.0,261.47,261.67,96043.0,259.8003,260.2672,259.7407,259.9394,96043.0
2025-02-24 11:50:00,261.58,261.95,260.81,260.84,68001.0,259.85,260.2175,259.0851,259.1149,68001.0
2025-02-24 12:00:00,260.99,261.63,260.79,261.57,98815.0,259.2639,259.8996,259.0652,259.84,98815.0
2025-02-24 12:10:00,261.52,262.57,261.52,261.95,82067.0,259.7904,260.8334,259.7904,260.2175,82067.0
2025-02-24 12:20:00,261.94,262.22,261.67,261.67,75492.0,260.2076,260.4857,259.9394,259.9394,75492.0
2025-02-24 12:30:00,261.67,262.06,261.58,262.0,167422.0,259.9394,260.3268,259.85,260.2672,167422.0
2025-02-24 12:40:00,261.99,262.55,261.86,262.12,83804.0,260.2573,260.8136,260.1281,260.3864,83804.0
2025-02-24 12:50:00,262.17,262.24,261.79,261.9,71286.0,260.4361,260.5056,260.0586,260.1679,71286.0
2025-02-24 13:00:00,261.92,262.66,261.51,262.66,95503.0,260.1877,260.9228,259.7804,260.9228,95503.0
2025-02-24 13:10:00,262.65,263.17,262.28,262.74,86356.0,260.9129,261.4295,260.5453,261.0023,86356.0
2025-02-24 13:20:00,262.74,262.76,262.43,262.57,58674.0,261.0023,261.0222,260.6944,260.8334,58674.0
2025-02-24 13:30:00,262.54,262.78,262.18,262.36,205192.0,260.8036,261.042,260.446,260.6248,205192.0
2025-02-24 13:40:00,262.34,262.51,261.42,261.42,141771.0,260.6049,260.7738,259.691,259.691,141771.0
2025-02-24 13:50:00,261.42,262.46,261.21,262.39,130929.0,259.691,260.7242,259.4824,260.6546,130929.0
2025-02-24 14:00:00,262.46,262.97,262.26,262.43,136559.0,260.7242,261.2308,260.5255,260.6944,136559.0
2025-02-24 14:10:00,262.45,262.49,261.58,261.64,75481.0,260.7142,260.754,259.85,259.9096,75481.0
2025-02-24 14:20:00,261.65,262.22,261.65,261.9,147695.0,259.9195,260.4857,259.9195,260.1679,147695.0
2025-02-24 14:30:00,261.94,262.55,261.93,262.54,114884.0,260.2076,260.8136,260.1977,260.8036,114884.0
2025-02-24 14:40:00,262.58,262.62,261.8,261.87,103846.0,260.8434,260.8831,260.0685,260.1381,103846.0
2025-02-24 14:50:00,261.87,262.06,261.61,261.88,215519.0,260.1381,260.3268,259.8798,260.148,215519.0
2025-02-24 15:00:00,261.88,261.96,261.41,261.71,258072.0,260.148,260.2275,259.6811,259.9791,258072.0
2025-02-24 15:10:00,261.68,262.44,261.65,262.24,212092.0,259.9493,260.7043,259.9195,260.5056,212092.0
2025-02-24 15:20:00,262.24,262.26,261.61,261.66,144737.0,260.5056,260.5255,259.8798,259.9294,144737.0
2025-02-24 15:30:00,261.67,261.99,261.58,261.7,121375.0,259.9394,260.2573,259.85,259.9692,121375.0
2025-02-24 15:40:00,261.7,261.76,261.09,261.39,135760.0,259.9692,260.0288,259.3632,259.6612,135760.0
2025-02-24 15:50:00,261.41,261.75,260.78,261.35,432378.0,259.6811,260.0188,259.0553,259.6215,432378.0
2025-02-25 09:30:00,262.13,263.0,261.11,262.07,308146.0,260.3963,261.2606,259.3831,260.3367,308146.0
2025-02-25 09:40:00,262.04,262.16,260.13,260.24,135159.0,260.3069,260.4261,258.4096,258.5188,135159.0
2025-02-25 09:50:00,260.23,260.23,256.68,257.49,376580.0,258.5089,258.5089,254.9824,255.787,376580.0
2025-02-25 10:00:00,257.46,257.58,256.11,256.82,298557.0,255.7572,255.8764,254.4162,255.1215,298557.0
2025-02-25 10:10:00,256.91,257.45,256.37,256.95,219909.0,255.2109,255.7473,254.6744,255.2506,219909.0
2025-02-25 10:20:00,256.99,257.48,256.4,256.41,160324.0,255.2903,255.7771,254.7042,254.7142,160324.0
2025-02-25 10:30:00,256.37,257.12,255.9,257.12,204203.0,254.6744,255.4195,254.2075,255.4195,204203.0
2025-02-25 10:40:00,257.07,257.71,256.61,256.67,194346.0,255.3698,256.0056,254.9128,254.9724,194346.0
2025-02-25 10:50:00,256.77,257.68,256.62,257.03,115780.0,255.0718,255.9758,254.9228,255.3301,115780.0
2025-02-25 11:00:00,257.09,257.09,255.81,255.85,163246.0,255.3897,255.3897,254.1181,254.1579,163246.0
2025-02-25 11:10:00,255.88,256.53,255.37,255.53,138795.0,254.1877,254.8334,253.681,253.84,138795.0
2025-02-25 11:20:00,255.53,255.7,254.63,254.92,206041.0,253.84,254.0089,252.9459,253.234,206041.0
2025-02-25 11:30:00,255.0,255.13,253.43,253.98,277827.0,253.3135,253.4426,251.7539,252.3002,277827.0
2025-02-25 11:40:00,253.97,254.99,253.35,254.88,136000.0,252.2903,253.3036,251.6744,253.1943,136000.0
2025-02-25 11:50:00,254.82,255.55,254.54,255.27,154546.0,253.1347,253.8599,252.8565,253.5817,154546.0
2025-02-25 12:00:00,255.17,255.59,255.06,255.43,92009.0,253.4824,253.8996,253.3731,253.7406,92009.0
2025-02-25 12:10:00,255.43,255.8,255.27,255.68,63371.0,253.7406,254.1082,253.5817,253.989,63371.0
2025-02-25 12:20:00,255.86,255.99,255.37,255.94,61969.0,254.1678,254.2969,253.681,254.2473,61969.0
2025-02-25 12:30:00,255.95,256.47,255.91,256.37,66860.0,254.2572,254.7738,254.2175,254.6744,66860.0
2025-02-25 12:40:00,256.38,256.46,256.01,256.35,71756.0,254.6844,254.7638,254.3168,254.6546,71756.0
2025-02-25 12:50:00,256.34,256.96,256.24,256.95,48791.0,254.6446,255.2605,254.5453,255.2506,48791.0
2025-02-25 13:00:00,257.0,258.04,256.96,257.71,62178.0,255.3003,256.3334,255.2605,256.0056,62178.0
2025-02-25 13:10:00,257.8,257.81,257.18,257.42,46193.0,256.095,256.1049,255.4791,255.7175,46193.0
2025-02-25 13:20:00,257.42,257.86,256.82,256.82,79021.0,255.7175,256.1546,255.1215,255.1215,79021.0
2025-02-25 13:30:00,256.87,258.25,256.71,258.21,60366.0,255.1711,256.542,255.0122,256.5023,60366.0
2025-02-25 13:40:00,258.24,258.5,258.18,258.38,59601.0,256.5321,256.7903,256.4725,256.6711,59601.0
2025-02-25 13:50:00,258.38,258.75,258.3,258.3,126687.0,256.6711,257.0387,256.5917,256.5917,126687.0
2025-02-25 14:00:00,258.24,258.35,257.91,258.0,65856.0,256.5321,256.6413,256.2042,256.2937,65856.0
2025-02-25 14:10:00,258.0,258.0,257.16,257.32,101859.0,256.2937,256.2937,255.4592,255.6181,101859.0
2025-02-25 14:20:00,257.31,257.63,257.09,257.5,120944.0,255.6082,255.9261,255.3897,255.797,120944.0
2025-02-25 14:30:00,257.48,258.4,257.48,258.34,126052.0,255.7771,256.691,255.7771,256.6314,126052.0
2025-02-25 14:40:00,258.34,258.83,258.1,258.37,92064.0,256.6314,257.1182,256.393,256.6612,92064.0
2025-02-25 14:50:00,258.35,258.54,258.11,258.44,86674.0,256.6413,256.8301,256.4029,256.7307,86674.0
2025-02-25 15:00:00,258.43,258.97,258.26,258.86,76116.0,256.7208,257.2572,256.5519,257.148,76116.0
2025-02-25 15:10:00,258.86,258.88,258.25,258.5,101783.0,257.148,257.1678,256.542,256.7903,101783.0
2025-02-25 15:20:00,258.52,259.2,258.48,258.74,97919.0,256.8102,257.4857,256.7705,257.0288,97919.0
2025-02-25 15:30:00,258.71,258.73,257.85,257.85,94756.0,256.999,257.0188,256.1446,256.1446,94756.0
2025-02-25 15:40:00,257.85,257.91,257.43,257.64,130266.0,256.1446,256.2042,255.7274,255.936,130266.0
2025-02-25 15:50:00,257.64,257.67,256.98,257.41,347762.0,255.936,255.9658,255.2804,255.7076,347762.0
2025-02-26 09:30:00,257.16,258.93,256.93,258.43,303535.0,255.4592,257.2175,255.2307,256.7208,303535.0
2025-02-26 09:40:00,258.38,259.33,257.93,259.18,119830.0,256.6711,257.6149,256.2241,257.4658,119830.0
2025-02-26 09:50:00,259.16,260.2,259.15,259.94,197283.0,257.446,258.4791,257.436,258.2208,197283.0
2025-02-26 10:00:00,259.93,260.14,259.25,259.7,171708.0,258.2109,258.4195,257.5354,257.9824,171708.0
2025-02-26 10:10:00,259.7,260.48,259.51,260.43,135419.0,257.9824,258.7572,257.7937,258.7076,135419.0
2025-02-26 10:20:00,260.48,260.64,259.83,259.84,109265.0,258.7572,258.9162,258.1115,258.1215,109265.0
2025-02-26 10:30:00,259.76,260.58,259.17,260.24,184148.0,258.042,258.8566,257.4559,258.5188,184148.0
2025-02-26 10:40:00,260.19,260.69,260.14,260.6,73983.0,258.4692,258.9659,258.4195,258.8765,73983.0
2025-02-26 10:50:00,260.61,260.92,260.05,260.16,75419.0,258.8864,259.1943,258.3301,258.4394,75419.0
2025-02-26 11:00:00,260.22,260.77,259.62,259.88,56289.0,258.499,259.0453,257.9029,258.1612,56289.0
2025-02-26 11:10:00,259.92,260.0,259.52,259.86,80275.0,258.201,258.2804,257.8036,258.1413,80275.0
2025-02-26 11:20:00,259.88,259.99,259.19,259.29,81877.0,258.1612,258.2705,257.4758,257.5751,81877.0
2025-02-26 11:30:00,259.31,259.9,259.22,259.87,69079.0,257.595,258.1811,257.5056,258.1513,69079.0
2025-02-26 11:40:00,259.84,259.93,259.38,259.41,71321.0,258.1215,258.2109,257.6645,257.6943,71321.0
2025-02-26 11:50:00,259.39,259.82,259.38,259.44,60000.0,257.6745,258.1016,257.6645,257.7241,60000.0
2025-02-26 12:00:00,259.47,259.94,259.19,259.87,39162.0,257.7539,258.2208,257.4758,258.1513,39162.0
2025-02-26 12:10:00,259.91,260.52,259.7,259.88,50844.0,258.191,258.797,257.9824,258.1612,50844.0
2025-02-26 12:20:00,259.85,260.29,259.8,260.11,54412.0,258.1314,258.5685,258.0817,258.3897,54412.0
2025-02-26 12:30:00,260.16,260.31,259.55,259.79,46267.0,258.4394,258.5884,257.8334,258.0718,46267.0
2025-02-26 12:40:00,259.74,259.94,259.66,259.86,43434.0,258.0221,258.2208,257.9427,258.1413,43434.0
2025-02-26 12:50:00,259.89,259.92,259.1,259.43,55910.0,258.1712,258.201,257.3864,257.7142,55910.0
2025-02-26 13:00:00,259.43,259.51,258.99,259.4,52836.0,257.7142,257.7937,257.2771,257.6844,52836.0
2025-02-26 13:10:00,259.44,259.56,258.84,259.23,45138.0,257.7241,257.8433,257.1281,257.5155,45138.0
2025-02-26 13:20:00,259.17,259.25,258.53,258.56,52733.0,257.4559,257.5354,256.8201,256.8499,52733.0
2025-02-26 13:30:00,258.53,258.87,258.49,258.5,47923.0,256.8201,257.1579,256.7804,256.7903,47923.0
2025-02-26 13:40:00,258.53,258.74,258.24,258.36,43328.0,256.8201,257.0288,256.5321,256.6513,43328.0
2025-02-26 13:50:00,258.36,258.62,258.13,258.5,49916.0,256.6513,256.9096,256.4228,256.7903,49916.0
2025-02-26 14:00:00,258.46,258.88,258.14,258.45,60121.0,256.7506,257.1678,256.4327,256.7407,60121.0
2025-02-26 14:10:00,258.41,258.8,258.29,258.69,43534.0,256.7009,257.0884,256.5817,256.9791,43534.0
2025-02-26 14:20:00,258.66,258.93,258.42,258.49,43742.0,256.9493,257.2175,256.7109,256.7804,43742.0
2025-02-26 14:30:00,258.49,258.99,258.45,258.95,33079.0,256.7804,257.2771,256.7407,257.2374,33079.0
2025-02-26 14:40:00,258.93,259.16,258.85,258.9,41090.0,257.2175,257.446,257.138,257.1877,41090.0
2025-02-26 14:50:00,258.89,258.98,258.18,258.26,41744.0,257.1778,257.2672,256.4725,256.5519,41744.0
2025-02-26 15:00:00,258.31,258.71,258.19,258.63,41820.0,256.6016,256.999,256.4824,256.9195,41820.0
2025-02-26 15:10:00,258.72,258.9,258.41,258.54,45138.0,257.0089,257.1877,256.7009,256.8301,45138.0
2025-02-26 15:20:00,258.53,258.91,258.31,258.66,48430.0,256.8201,257.1976,256.6016,256.9493,48430.0
2025-02-26 15:30:00,258.66,259.01,258.51,258.97,60872.0,256.9493,257.297,256.8003,257.2572,60872.0
2025-02-26 15:40:00,259.0,259.67,258.97,259.31,70875.0,257.287,257.9526,257.2572,257.595,70875.0
2025-02-26 15:50:00,259.31,259.38,258.54,258.84,290903.0,257.595,257.6645,256.8301,257.1281,290903.0
2025-02-27 09:30:00,260.18,262.46,259.47,262.31,300397.0,258.4592,260.7242,257.7539,260.5751,300397.0
2025-02-27 09:40:00,262.27,262.72,261.17,261.82,148143.0,260.5354,260.9824,259.4427,260.0884,148143.0
2025-02-27 09:50:00,261.85,262.34,260.77,260.92,131290.0,260.1182,260.6049,259.0453,259.1943,131290.0
2025-02-27 10:00:00,260.84,262.09,259.82,261.96,188047.0,259.1149,260.3566,258.1016,260.2275,188047.0
2025-02-27 10:10:00,261.88,263.23,261.85,262.77,228038.0,260.148,261.4891,260.1182,261.0321,228038.0
2025-02-27 10:20:00,262.76,263.64,262.48,262.51,148125.0,261.0222,261.8963,260.744,260.7738,148125.0
2025-02-27 10:30:00,262.49,262.68,261.65,262.15,141196.0,260.754,260.9427,259.9195,260.4162,141196.0
2025-02-27 10:40:00,262.19,262.47,261.82,262.47,74599.0,260.4559,260.7341,260.0884,260.7341,74599.0
2025-02-27 10:50:00,262.36,262.43,261.27,261.34,121628.0,260.6248,260.6944,259.542,259.6116,121628.0
2025-02-27 11:00:00,261.34,261.77,261.26,261.72,72316.0,259.6116,260.0387,259.5321,259.989,72316.0
2025-02-27 11:10:00,261.71,262.48,261.7,262.39,74278.0,259.9791,260.744,259.9692,260.6546,74278.0
2025-02-27 11:20:00,262.39,262.58,261.47,261.84,105782.0,260.6546,260.8434,259.7407,260.1083,105782.0
2025-02-27 11:30:00,261.73,262.33,261.67,261.78,73018.0,259.999,260.595,259.9394,260.0487,73018.0
2025-02-27 11:40:00,261.72,261.73,261.27,261.62,50492.0,259.989,259.999,259.542,259.8897,50492.0
2025-02-27 11:50:00,261.65,261.74,261.2,261.49,61878.0,259.9195,260.0089,259.4725,259.7606,61878.0
2025-02-27 12:00:00,261.47,261.95,261.47,261.6,62296.0,259.7407,260.2175,259.7407,259.8698,62296.0
2025-02-27 12:10:00,261.59,261.75,261.24,261.6,83865.0,259.8599,260.0188,259.5122,259.8698,83865.0
2025-02-27 12:20:00,261.5,262.34,261.47,262.34,61760.0,259.7705,260.6049,259.7407,260.6049,61760.0
2025-02-27 12:30:00,262.38,262.64,262.22,262.29,47822.0,260.6447,260.903,260.4857,260.5553,47822.0
2025-02-27 12:40:00,262.26,262.26,261.64,261.76,57481.0,260.5255,260.5255,259.9096,260.0288,57481.0
2025-02-27 12:50:00,261.83,262.22,261.61,262.21,46099.0,260.0983,260.4857,259.8798,260.4758,46099.0
2025-02-27 13:00:00,262.25,262.58,262.03,262.09,41732.0,260.5155,260.8434,260.297,260.3566,41732.0
2025-02-27 13:10:00,262.04,262.62,262.01,262.24,66169.0,260.3069,260.8831,260.2771,260.5056,66169.0
2025-02-27 13:20:00,262.25,262.53,261.87,262.03,64428.0,260.5155,260.7937,260.1381,260.297,64428.0
2025-02-27 13:30:00,262.06,262.19,261.81,262.12,50598.0,260.3268,260.4559,260.0785,260.3864,50598.0
2025-02-27 13:40:00,262.04,262.34,261.94,262.12,50864.0,260.3069,260.6049,260.2076,260.3864,50864.0
2025-02-27 13:50:00,262.12,262.12,261.61,261.61,43275.0,260.3864,260.3864,259.8798,259.8798,43275.0
2025-02-27 14:00:00,261.66,261.69,261.09,261.15,63841.0,259.9294,259.9592,259.3632,259.4228,63841.0
2025-02-27 14:10:00,261.15,261.25,260.87,261.04,50967.0,259.4228,259.5222,259.1447,259.3135,50967.0
2025-02-27 14:20:00,261.04,261.26,260.47,260.57,54148.0,259.3135,259.5321,258.7473,258.8467,54148.0
2025-02-27 14:30:00,260.5,260.54,259.28,259.59,115314.0,258.7771,258.8169,257.5652,257.8731,115314.0
2025-02-27 14:40:00,259.57,259.82,258.8,259.3,80576.0,257.8533,258.1016,257.0884,257.5851,80576.0
2025-02-27 14:50:00,259.37,259.79,259.24,259.58,112456.0,257.6546,258.0718,257.5254,257.8632,112456.0
2025-02-27 15:00:00,259.58,259.58,258.28,258.56,186763.0,257.8632,257.8632,256.5718,256.8499,186763.0
2025-02-27 15:10:00,258.57,258.58,257.94,258.0,114500.0,256.8599,256.8698,256.234,256.2937,114500.0
2025-02-27 15:20:00,258.0,258.47,257.86,257.95,93470.0,256.2937,256.7605,256.1546,256.244,93470.0
2025-02-27 15:30:00,258.0,259.12,257.99,258.72,118506.0,256.2937,257.4062,256.2837,257.0089,118506.0
2025-02-27 15:40:00,258.67,259.07,258.41,258.88,130040.0,256.9592,257.3566,256.7009,257.1678,130040.0
2025-02-27 15:50:00,258.72,259.42,258.72,259.15,360072.0,257.0089,257.7043,257.0089,257.436,360072.0
2025-02-28 09:30:00,260.73,262.48,259.41,261.85,354658.0,259.0056,260.744,257.6943,260.1182,354658.0
2025-02-28 09:40:00,261.8,261.97,260.66,260.7,149553.0,260.0685,260.2374,258.9361,258.9758,149553.0
2025-02-28 09:50:00,260.66,261.56,260.4,261.56,130649.0,258.9361,259.8301,258.6778,259.8301,130649.0
2025-02-28 10:00:00,261.56,262.05,261.37,261.76,125702.0,259.8301,260.3169,259.6414,260.0288,125702.0
2025-02-28 10:10:00,261.81,262.64,261.48,261.57,169726.0,260.0785,260.903,259.7506,259.84,169726.0
2025-02-28 10:20:00,261.53,262.09,261.23,261.69,107677.0,259.8003,260.3566,259.5023,259.9592,107677.0
2025-02-28 10:30:00,261.65,261.65,260.65,260.96,135807.0,259.9195,259.9195,258.9261,259.2341,135807.0
2025-02-28 10:40:00,260.95,261.6,260.66,261.44,99084.0,259.2241,259.8698,258.9361,259.7109,99084.0
2025-02-28 10:50:00,261.44,261.89,261.3,261.67,61499.0,259.7109,260.1579,259.5718,259.9394,61499.0
2025-02-28 11:00:00,261.72,261.91,261.39,261.51,64145.0,259.989,260.1778,259.6612,259.7804,64145.0
2025-02-28 11:10:00,261.56,261.63,260.84,261.25,87864.0,259.8301,259.8996,259.1149,259.5222,87864.0
2025-02-28 11:20:00,261.3,261.88,261.0,261.06,80962.0,259.5718,260.148,259.2738,259.3334,80962.0
2025-02-28 11:30:00,260.98,261.77,260.92,261.39,66813.0,259.2539,260.0387,259.1943,259.6612,66813.0
2025-02-28 11:40:00,261.35,261.4,260.84,261.3,64778.0,259.6215,259.6712,259.1149,259.5718,64778.0
2025-02-28 11:50:00,261.3,261.34,260.7,260.96,48794.0,259.5718,259.6116,258.9758,259.2341,48794.0
2025-02-28 12:00:00,260.91,260.99,260.47,260.56,67758.0,259.1844,259.2639,258.7473,258.8367,67758.0
2025-02-28 12:10:00,260.56,260.99,260.56,260.89,54962.0,258.8367,259.2639,258.8367,259.1645,54962.0
2025-02-28 12:20:00,260.93,261.03,259.99,260.1,68285.0,259.2043,259.3036,258.2705,258.3798,68285.0
2025-02-28 12:30:00,260.05,260.32,259.64,260.27,69801.0,258.3301,258.5983,257.9228,258.5486,69801.0
2025-02-28 12:40:00,260.23,260.35,258.94,259.0,129656.0,258.5089,258.6281,257.2274,257.287,129656.0
2025-02-28 12:50:00,259.07,259.63,258.3,258.49,134183.0,257.3566,257.9129,256.5917,256.7804,134183.0
2025-02-28 13:00:00,258.42,259.26,258.38,258.96,56860.0,256.7109,257.5453,256.6711,257.2473,56860.0
2025-02-28 13:10:00,258.98,259.31,257.93,258.01,108872.0,257.2672,257.595,256.2241,256.3036,108872.0
2025-02-28 13:20:00,258.0,259.02,257.89,259.01,109409.0,256.2937,257.3069,256.1844,257.297,109409.0
2025-02-28 13:30:00,259.03,259.87,258.88,259.71,79731.0,257.3168,258.1513,257.1678,257.9923,79731.0
2025-02-28 13:40:00,259.76,260.04,259.31,259.72,62857.0,258.042,258.3202,257.595,258.0023,62857.0
2025-02-28 13:50:00,259.69,260.08,258.82,258.87,55011.0,257.9725,258.3599,257.1082,257.1579,55011.0
2025-02-28 14:00:00,258.87,259.93,258.87,259.77,54201.0,257.1579,258.2109,257.1579,258.0519,54201.0
2025-02-28 14:10:00,259.85,260.39,259.51,260.38,94729.0,258.1314,258.6678,257.7937,258.6579,94729.0
2025-02-28 14:20:00,260.37,260.45,259.63,260.28,91984.0,258.648,258.7274,257.9129,258.5586,91984.0
2025-02-28 14:30:00,260.22,260.8,260.01,260.65,67490.0,258.499,259.0751,258.2904,258.9261,67490.0
2025-02-28 14:40:00,260.64,260.85,260.5,260.62,65450.0,258.9162,259.1248,258.7771,258.8963,65450.0
2025-02-28 14:50:00,260.61,261.11,260.5,261.03,69607.0,258.8864,259.3831,258.7771,259.3036,69607.0
2025-02-28 15:00:00,261.0,261.92,260.98,261.81,100080.0,259.2738,260.1877,259.2539,260.0785,100080.0
2025-02-28 15:10:00,261.81,261.97,261.63,261.71,94368.0,260.0785,260.2374,259.8996,259.9791,94368.0
2025-02-28 15:20:00,261.67,262.45,261.36,262.44,123392.0,259.9394,260.7142,259.6314,260.7043,123392.0
2025-02-28 15:30:00,262.38,262.57,261.92,262.47,111554.0,260.6447,260.8334,260.1877,260.7341,111554.0
2025-02-28 15:40:00,262.47,263.53,262.41,263.53,208112.0,260.7341,261.7871,260.6745,261.7871,208112.0
2025-02-28 15:50:00,263.46,264.81,263.09,264.59,689268.0,261.7175,263.0586,261.35,262.8401,689268.0
2025-03-03 09:30:00,264.0,266.32,263.87,265.62,422738.0,262.254,264.5586,262.1248,263.8633,422738.0
2025-03-03 09:40:00,265.51,266.17,264.94,265.13,139702.0,263.754,264.4096,263.1878,263.3765,139702.0
2025-03-03 09:50:00,265.2,265.57,264.45,264.85,143425.0,263.446,263.8136,262.701,263.0983,143425.0
2025-03-03 10:00:00,264.63,265.36,263.36,264.38,130412.0,262.8798,263.605,261.6182,262.6315,130412.0
2025-03-03 10:10:00,264.35,265.13,264.18,264.66,91387.0,262.6017,263.3765,262.4328,262.9096,91387.0
2025-03-03 10:20:00,264.65,265.43,264.46,265.28,136252.0,262.8997,263.6745,262.7109,263.5255,136252.0
2025-03-03 10:30:00,265.2,265.55,264.86,265.13,89297.0,263.446,263.7937,263.1083,263.3765,89297.0
2025-03-03 10:40:00,265.13,266.18,265.06,265.41,69019.0,263.3765,264.4196,263.307,263.6546,69019.0
2025-03-03 10:50:00,265.36,266.07,265.2,265.26,96341.0,263.605,264.3103,263.446,263.5056,96341.0
2025-03-03 11:00:00,265.32,265.94,265.25,265.34,90857.0,263.5652,264.1811,263.4957,263.5851,90857.0
2025-03-03 11:10:00,265.32,265.64,264.92,265.15,80150.0,263.5652,263.8831,263.1679,263.3964,80150.0
2025-03-03 11:20:00,265.13,265.28,264.24,264.34,67028.0,263.3765,263.5255,262.4924,262.5917,67028.0
2025-03-03 11:30:00,264.4,264.58,263.7,263.87,102099.0,262.6513,262.8301,261.956,262.1248,102099.0
2025-03-03 11:40:00,263.84,264.06,263.12,263.91,82144.0,262.095,262.3136,261.3798,262.1646,82144.0
2025-03-03 11:50:00,263.93,264.13,263.69,263.84,108735.0,262.1844,262.3831,261.946,262.095,108735.0
2025-03-03 12:00:00,263.81,264.68,263.72,264.14,63036.0,262.0652,262.9295,261.9758,262.393,63036.0
2025-03-03 12:10:00,264.19,264.48,264.16,264.3,53367.0,262.4427,262.7308,262.4129,262.552,53367.0
2025-03-03 12:20:00,264.31,264.47,264.11,264.13,58996.0,262.5619,262.7209,262.3632,262.3831,58996.0
2025-03-03 12:30:00,264.2,264.61,264.08,264.36,65703.0,262.4526,262.8599,262.3334,262.6116,65703.0
2025-03-03 12:40:00,264.39,264.52,264.01,264.36,72460.0,262.6414,262.7705,262.2639,262.6116,72460.0
2025-03-03 12:50:00,264.32,264.46,263.33,263.47,100196.0,262.5719,262.7109,261.5884,261.7275,100196.0
2025-03-03 13:00:00,263.43,263.55,262.76,262.97,68392.0,261.6877,261.8069,261.0222,261.2308,68392.0
2025-03-03 13:10:00,262.93,263.03,262.54,262.58,100784.0,261.191,261.2904,260.8036,260.8434,100784.0
2025-03-03 13:20:00,262.6,262.72,261.23,261.3,110092.0,260.8632,260.9824,259.5023,259.5718,110092.0
2025-03-03 13:30:00,261.32,262.0,261.13,261.33,116092.0,259.5917,260.2672,259.4029,259.6016,116092.0
2025-03-03 13:40:00,261.34,262.69,261.34,262.07,66677.0,259.6116,260.9526,259.6116,260.3367,66677.0
2025-03-03 13:50:00,262.0,262.25,261.66,261.94,57339.0,260.2672,260.5155,259.9294,260.2076,57339.0
2025-03-03 14:00:00,261.92,262.68,261.84,262.64,62673.0,260.1877,260.9427,260.1083,260.903,62673.0
2025-03-03 14:10:00,262.6,262.97,262.22,262.33,71878.0,260.8632,261.2308,260.4857,260.595,71878.0
2025-03-03 14:20:00,262.34,262.75,262.29,262.29,75542.0,260.6049,261.0122,260.5553,260.5553,75542.0
2025-03-03 14:30:00,262.33,262.97,261.98,262.25,77442.0,260.595,261.2308,260.2473,260.5155,77442.0
2025-03-03 14:40:00,262.28,262.79,262.24,262.24,58879.0,260.5453,261.052,260.5056,260.5056,58879.0
2025-03-03 14:50:00,262.23,262.33,260.8,260.96,98597.0,260.4957,260.595,259.0751,259.2341,98597.0
2025-03-03 15:00:00,260.91,260.94,259.66,259.74,148747.0,259.1844,259.2142,257.9427,258.0221,148747.0
2025-03-03 15:10:00,259.82,260.11,258.88,259.47,192300.0,258.1016,258.3897,257.1678,257.7539,192300.0
2025-03-03 15:20:00,259.46,259.47,258.08,258.19,166479.0,257.744,257.7539,256.3731,256.4824,166479.0
2025-03-03 15:30:00,258.17,258.99,258.02,258.1,175019.0,256.4625,257.2771,256.3135,256.393,175019.0
2025-03-03 15:40:00,258.04,259.38,257.82,259.22,189011.0,256.3334,257.6645,256.1148,257.5056,189011.0
2025-03-03 15:50:00,259.22,260.66,259.1,260.63,441098.0,257.5056,258.9361,257.3864,258.9063,441098.0
2025-03-04 09:30:00,255.28,257.23,253.05,253.37,704217.0,253.5916,255.5287,251.3764,251.6943,704217.0
2025-03-04 09:40:00,253.4,253.4,250.77,251.35,393568.0,251.7241,251.7241,249.1115,249.6876,393568.0
2025-03-04 09:50:00,251.39,251.64,249.88,250.53,369040.0,249.7274,249.9757,248.2274,248.8731,369040.0
2025-03-04 10:00:00,250.47,251.0,248.54,249.17,475930.0,248.8135,249.3399,246.8962,247.5221,475930.0
2025-03-04 10:10:00,249.05,249.33,247.42,247.63,408704.0,247.4028,247.681,245.7836,245.9922,408704.0
2025-03-04 10:20:00,247.76,249.24,247.06,248.98,333227.0,246.1214,247.5916,245.426,247.3333,333227.0
2025-03-04 10:30:00,248.98,249.58,247.52,247.64,258386.0,247.3333,247.9293,245.883,246.0022,258386.0
2025-03-04 10:40:00,247.58,248.06,247.0,247.63,227678.0,245.9426,246.4194,245.3664,245.9922,227678.0
2025-03-04 10:50:00,247.67,248.06,246.88,247.0,157767.0,246.032,246.4194,245.2472,245.3664,157767.0
2025-03-04 11:00:00,246.98,247.07,246.17,246.59,201911.0,245.3465,245.4359,244.5419,244.9591,201911.0
2025-03-04 11:10:00,246.7,248.18,246.53,247.31,171219.0,245.0684,246.5386,244.8995,245.6744,171219.0
2025-03-04 11:20:00,247.38,247.94,245.95,246.54,220622.0,245.7439,246.3002,244.3233,244.9094,220622.0
2025-03-04 11:30:00,246.54,247.61,246.37,247.5,129447.0,244.9094,245.9724,244.7406,245.8631,129447.0
2025-03-04 11:40:00,247.39,248.7,247.32,248.32,155600.0,245.7538,247.0552,245.6843,246.6777,155600.0
2025-03-04 11:50:00,248.32,248.77,248.17,248.58,131705.0,246.6777,247.1247,246.5287,246.936,131705.0
2025-03-04 12:00:00,248.59,249.48,248.42,249.44,170343.0,246.9459,247.83,246.777,247.7903,170343.0
2025-03-04 12:10:00,249.44,250.6,249.38,250.27,174368.0,247.7903,248.9426,247.7307,248.6148,174368.0
2025-03-04 12:20:00,250.28,250.7,249.82,250.21,127463.0,248.6247,249.0419,248.1678,248.5552,127463.0
2025-03-04 12:30:00,250.28,250.41,249.6,250.24,135184.0,248.6247,248.7538,247.9492,248.585,135184.0
2025-03-04 12:40:00,250.17,251.28,249.92,250.99,126678.0,248.5154,249.6181,248.2671,249.33,126678.0
2025-03-04 12:50:00,250.94,250.94,249.95,250.73,81092.0,249.2803,249.2803,248.2969,249.0717,81092.0
2025-03-04 13:00:00,250.73,252.25,250.7,252.17,95415.0,249.0717,250.5817,249.0419,250.5022,95415.0
2025-03-04 13:10:00,252.17,252.53,251.13,251.39,128670.0,250.5022,250.8598,249.4691,249.7274,128670.0
2025-03-04 13:20:00,251.42,251.5,250.74,250.92,88421.0,249.7572,249.8366,249.0817,249.2605,88421.0
2025-03-04 13:30:00,250.87,251.28,250.52,251.28,122033.0,249.2108,249.6181,248.8631,249.6181,122033.0
2025-03-04 13:40:00,251.28,251.95,251.21,251.56,99772.0,249.6181,250.2837,249.5486,249.8962,99772.0
2025-03-04 13:50:00,251.52,252.59,251.39,252.26,101611.0,249.8565,250.9194,249.7274,250.5916,101611.0
2025-03-04 14:00:00,252.26,253.35,252.14,253.13,181367.0,250.5916,251.6744,250.4724,251.4559,181367.0
2025-03-04 14:10:00,252.99,253.14,252.27,252.91,99850.0,251.3168,251.4658,250.6015,251.2373,99850.0
2025-03-04 14:20:00,252.93,253.18,252.24,252.44,157996.0,251.2572,251.5055,250.5717,250.7704,157996.0
2025-03-04 14:30:00,252.5,252.79,251.93,252.53,84929.0,250.83,251.1181,250.2638,250.8598,84929.0
2025-03-04 14:40:00,252.6,252.87,252.26,252.53,93164.0,250.9294,251.1976,250.5916,250.8598,93164.0
2025-03-04 14:50:00,252.53,253.03,252.4,252.71,88761.0,250.8598,251.3565,250.7307,251.0386,88761.0
2025-03-04 15:00:00,252.77,253.01,252.11,252.73,94663.0,251.0982,251.3367,250.4426,251.0585,94663.0
2025-03-04 15:10:00,252.73,253.58,252.72,253.54,114701.0,251.0585,251.9029,251.0486,251.8631,114701.0
2025-03-04 15:20:00,253.52,254.62,253.47,253.51,120872.0,251.8433,252.936,251.7936,251.8333,120872.0
2025-03-04 15:30:00,253.54,253.66,251.38,251.52,194559.0,251.8631,251.9824,249.7174,249.8565,194559.0
2025-03-04 15:40:00,251.51,251.52,250.16,250.27,174370.0,249.8466,249.8565,248.5055,248.6148,174370.0
2025-03-04 15:50:00,250.15,250.51,248.99,250.25,624549.0,248.4956,248.8532,247.3432,248.5949,624549.0
2025-03-05 09:30:00,251.25,251.84,249.48,250.22,328716.0,249.5883,250.1744,247.83,248.5651,328716.0
2025-03-05 09:40:00,250.24,251.79,248.94,249.3,175071.0,248.585,250.1247,247.2936,247.6512,175071.0
2025-03-05 09:50:00,249.36,250.31,247.83,248.65,141387.0,247.7108,248.6545,246.1909,247.0055,141387.0
2025-03-05 10:00:00,248.7,251.26,248.7,250.89,150014.0,247.0552,249.5982,247.0552,249.2307,150014.0
2025-03-05 10:10:00,250.77,250.97,249.7,249.82,110513.0,249.1115,249.3101,248.0485,248.1678,110513.0
2025-03-05 10:20:00,249.77,250.23,248.64,249.52,223037.0,248.1181,248.575,246.9956,247.8697,223037.0
2025-03-05 10:30:00,249.52,251.35,249.45,251.13,106772.0,247.8697,249.6876,247.8002,249.4691,106772.0
2025-03-05 10:40:00,251.05,251.12,250.28,250.61,107548.0,249.3896,249.4592,248.6247,248.9525,107548.0
2025-03-05 10:50:00,250.52,251.51,250.42,250.6,112848.0,248.8631,249.8466,248.7638,248.9426,112848.0
2025-03-05 11:00:00,250.57,250.57,249.8,250.03,83443.0,248.9128,248.9128,248.1479,248.3764,83443.0
2025-03-05 11:10:00,250.03,250.03,249.15,249.31,88016.0,248.3764,248.3764,247.5022,247.6611,88016.0
2025-03-05 11:20:00,249.38,249.5,248.67,248.91,88237.0,247.7307,247.8499,247.0254,247.2638,88237.0
2025-03-05 11:30:00,248.89,249.32,248.5,249.12,91606.0,247.2439,247.6711,246.8565,247.4724,91606.0
2025-03-05 11:40:00,249.12,249.12,248.45,248.83,101265.0,247.4724,247.4724,246.8068,247.1843,101265.0
2025-03-05 11:50:00,248.83,250.4,248.58,249.72,140410.0,247.1843,248.7439,246.936,248.0684,140410.0
2025-03-05 12:00:00,249.71,251.07,249.71,250.06,102809.0,248.0585,249.4095,248.0585,248.4062,102809.0
2025-03-05 12:10:00,250.14,250.58,249.77,249.81,61645.0,248.4856,248.9227,248.1181,248.1578,61645.0
2025-03-05 12:20:00,249.77,250.34,249.76,250.15,74822.0,248.1181,248.6843,248.1081,248.4956,74822.0
2025-03-05 12:30:00,250.2,250.83,250.04,250.54,63027.0,248.5452,249.1711,248.3863,248.883,63027.0
2025-03-05 12:40:00,250.54,250.7,249.8,250.55,53580.0,248.883,249.0419,248.1479,248.8929,53580.0
2025-03-05 12:50:00,250.49,251.16,250.41,251.04,46236.0,248.8333,249.4989,248.7538,249.3797,46236.0
2025-03-05 13:00:00,250.97,251.33,249.96,250.34,78200.0,249.3101,249.6678,248.3068,248.6843,78200.0
2025-03-05 13:10:00,250.29,250.79,250.07,250.58,63717.0,248.6346,249.1313,248.4161,248.9227,63717.0
2025-03-05 13:20:00,250.51,250.65,250.13,250.16,48430.0,248.8532,248.9923,248.4757,248.5055,48430.0
2025-03-05 13:30:00,250.16,250.44,249.71,250.27,70446.0,248.5055,248.7837,248.0585,248.6148,70446.0
2025-03-05 13:40:00,250.16,250.74,249.85,250.69,47539.0,248.5055,249.0817,248.1976,249.032,47539.0
2025-03-05 13:50:00,250.69,251.44,250.55,251.4,62227.0,249.032,249.777,248.8929,249.7373,62227.0
2025-03-05 14:00:00,251.41,252.66,251.15,252.5,77365.0,249.7472,250.989,249.489,250.83,77365.0
2025-03-05 14:10:00,252.46,252.52,251.44,251.53,100567.0,250.7903,250.8499,249.777,249.8664,100567.0
2025-03-05 14:20:00,251.54,252.15,251.4,251.65,67045.0,249.8764,250.4823,249.7373,249.9856,67045.0
2025-03-05 14:30:00,251.65,251.94,251.41,251.81,82860.0,249.9856,250.2737,249.7472,250.1446,82860.0
2025-03-05 14:40:00,251.83,252.24,251.75,252.04,46800.0,250.1645,250.5717,250.085,250.3731,46800.0
2025-03-05 14:50:00,252.08,252.57,251.85,251.86,61508.0,250.4128,250.8996,250.1843,250.1943,61508.0
2025-03-05 15:00:00,251.9,252.98,251.86,252.75,65594.0,250.234,251.3069,250.1943,251.0784,65594.0
2025-03-05 15:10:00,252.75,253.05,251.64,252.07,99724.0,251.0784,251.3764,249.9757,250.4029,99724.0
2025-03-05 15:20:00,252.07,252.77,251.65,252.63,113670.0,250.4029,251.0982,249.9856,250.9592,113670.0
2025-03-05 15:30:00,252.57,252.57,251.51,251.93,102799.0,250.8996,250.8996,249.8466,250.2638,102799.0
2025-03-05 15:40:00,251.93,252.02,251.04,251.13,116937.0,250.2638,250.3532,249.3797,249.4691,116937.0
2025-03-05 15:50:00,251.07,251.81,250.27,251.47,335305.0,249.4095,250.1446,248.6148,249.8068,335305.0
2025-03-06 09:30:00,248.11,248.27,244.45,244.83,399865.0,246.4691,246.628,242.8333,243.2108,399865.0
2025-03-06 09:40:00,244.79,245.6,243.85,245.5,414799.0,243.171,243.9757,242.2372,243.8763,414799.0
2025-03-06 09:50:00,245.42,246.38,245.19,245.62,185260.0,243.7969,244.7505,243.5684,243.9955,185260.0
2025-03-06 10:00:00,245.62,247.5,245.52,247.16,275056.0,243.9955,245.8631,243.8962,245.5253,275056.0
2025-03-06 10:10:00,247.14,247.31,246.76,247.03,201603.0,245.5055,245.6744,245.128,245.3962,201603.0
2025-03-06 10:20:00,247.02,247.75,246.48,247.52,153691.0,245.3863,246.1114,244.8498,245.883,153691.0
2025-03-06 10:30:00,247.42,248.64,247.18,248.55,94805.0,245.7836,246.9956,245.5452,246.9062,94805.0
2025-03-06 10:40:00,248.53,249.36,247.9,248.03,109317.0,246.8863,247.7108,246.2604,246.3896,109317.0
2025-03-06 10:50:00,248.0,248.01,247.01,247.79,152758.0,246.3598,246.3697,245.3763,246.1512,152758.0
2025-03-06 11:00:00,247.91,248.34,247.39,248.31,72555.0,246.2704,246.6975,245.7538,246.6677,72555.0
2025-03-06 11:10:00,248.23,248.24,247.22,247.65,113799.0,246.5883,246.5982,245.5849,246.0121,113799.0
2025-03-06 11:20:00,247.56,247.99,246.85,247.81,200992.0,245.9227,246.3499,245.2174,246.171,200992.0
2025-03-06 11:30:00,247.91,248.38,246.73,246.84,78001.0,246.2704,246.7373,245.0982,245.2075,78001.0
2025-03-06 11:40:00,246.77,246.86,246.3,246.45,85395.0,245.1379,245.2273,244.671,244.82,85395.0
2025-03-06 11:50:00,246.47,246.47,245.53,245.59,106540.0,244.8399,244.8399,243.9061,243.9657,106540.0
2025-03-06 12:00:00,245.52,245.95,244.95,245.33,114604.0,243.8962,244.3233,243.33,243.7074,114604.0
2025-03-06 12:10:00,245.33,245.78,245.0,245.61,117444.0,243.7074,244.1545,243.3796,243.9856,117444.0
2025-03-06 12:20:00,245.61,246.14,244.69,245.01,90722.0,243.9856,244.5121,243.0717,243.3896,90722.0
2025-03-06 12:30:00,244.95,245.56,244.84,244.98,97128.0,243.33,243.9359,243.2207,243.3598,97128.0
2025-03-06 12:40:00,244.98,245.62,244.52,244.62,87778.0,243.3598,243.9955,242.9028,243.0021,87778.0
2025-03-06 12:50:00,244.62,245.86,244.62,245.55,99724.0,243.0021,244.2339,243.0021,243.926,99724.0
2025-03-06 13:00:00,245.59,245.81,245.17,245.62,85139.0,243.9657,244.1843,243.5485,243.9955,85139.0
2025-03-06 13:10:00,245.62,246.67,245.47,246.54,85353.0,243.9955,245.0386,243.8465,244.9094,85353.0
2025-03-06 13:20:00,246.55,246.86,246.16,246.24,96167.0,244.9194,245.2273,244.532,244.6114,96167.0
2025-03-06 13:30:00,246.2,246.6,245.71,245.72,62426.0,244.5717,244.969,244.0849,244.0949,62426.0
2025-03-06 13:40:00,245.71,246.32,245.31,246.0,86509.0,244.0849,244.6909,243.6876,244.373,86509.0
2025-03-06 13:50:00,246.01,246.45,245.93,246.09,64947.0,244.3829,244.82,244.3035,244.4624,64947.0
2025-03-06 14:00:00,246.03,246.03,245.23,245.67,96941.0,244.4028,244.4028,243.6081,244.0452,96941.0
2025-03-06 14:10:00,245.68,246.12,245.4,245.54,95869.0,244.0551,244.4922,243.777,243.9161,95869.0
2025-03-06 14:20:00,245.6,245.72,245.0,245.09,99301.0,243.9757,244.0949,243.3796,243.469,99301.0
2025-03-06 14:30:00,245.12,245.54,244.8,245.24,104903.0,243.4988,243.9161,243.181,243.618,104903.0
2025-03-06 14:40:00,245.23,246.65,245.17,246.4,124281.0,243.6081,245.0187,243.5485,244.7704,124281.0
2025-03-06 14:50:00,246.4,247.2,244.78,244.82,137686.0,244.7704,245.5651,243.1611,243.2008,137686.0
2025-03-06 15:00:00,244.81,246.0,244.58,245.62,149347.0,243.1909,244.373,242.9624,243.9955,149347.0
2025-03-06 15:10:00,245.63,246.4,245.62,246.1,139670.0,244.0055,244.7704,243.9955,244.4724,139670.0
2025-03-06 15:20:00,246.1,246.3,245.28,246.0,136822.0,244.4724,244.671,243.6578,244.373,136822.0
2025-03-06 15:30:00,245.98,246.57,245.78,246.25,159632.0,244.3531,244.9392,244.1545,244.6214,159632.0
2025-03-06 15:40:00,246.19,246.4,245.62,246.39,176589.0,244.5618,244.7704,243.9955,244.7604,176589.0
2025-03-06 15:50:00,246.39,246.8,245.98,246.46,664443.0,244.7604,245.1677,244.3531,244.83,664443.0
2025-03-07 09:30:00,245.23,246.72,243.25,243.26,577732.0,243.6081,245.0883,241.6412,241.6511,577732.0
2025-03-07 09:40:00,243.26,244.69,243.25,244.47,327761.0,241.6511,243.0717,241.6412,242.8531,327761.0
2025-03-07 09:50:00,244.48,245.12,243.14,243.24,243588.0,242.8631,243.4988,241.5319,241.6313,243588.0
2025-03-07 10:00:00,243.17,244.7,242.16,243.86,225958.0,241.5617,243.0816,240.5584,242.2472,225958.0
2025-03-07 10:10:00,243.86,243.95,242.23,242.43,126595.0,242.2472,242.3366,240.6279,240.8266,126595.0
2025-03-07 10:20:00,242.46,243.14,242.05,242.94,175475.0,240.8564,241.5319,240.4491,241.3333,175475.0
2025-03-07 10:30:00,242.88,242.98,240.87,241.1,242319.0,241.2737,241.373,239.2769,239.5054,242319.0
2025-03-07 10:40:00,241.02,242.81,240.55,242.17,269302.0,239.426,241.2041,238.9591,240.5683,269302.0
2025-03-07 10:50:00,242.17,242.49,241.16,241.95,109281.0,240.5683,240.8862,239.565,240.3498,109281.0
2025-03-07 11:00:00,241.85,242.32,241.66,242.04,79110.0,240.2505,240.7174,240.0617,240.4392,79110.0
2025-03-07 11:10:00,242.06,242.46,241.46,241.49,105090.0,240.4591,240.8564,239.863,239.8928,105090.0
2025-03-07 11:20:00,241.62,241.62,239.88,239.93,227482.0,240.022,240.022,238.2935,238.3432,227482.0
2025-03-07 11:30:00,240.01,240.38,239.42,239.69,214061.0,238.4226,238.7902,237.8365,238.1047,214061.0
2025-03-07 11:40:00,239.66,240.89,239.62,240.1,186935.0,238.0749,239.2968,238.0352,238.512,186935.0
2025-03-07 11:50:00,240.1,240.68,239.71,240.01,178500.0,238.512,239.0882,238.1246,238.4226,178500.0
2025-03-07 12:00:00,240.0,241.27,239.99,240.16,182343.0,238.4127,239.6743,238.4028,238.5716,182343.0
2025-03-07 12:10:00,240.16,240.69,239.68,239.89,123228.0,238.5716,239.0981,238.0948,238.3034,123228.0
2025-03-07 12:20:00,239.87,240.65,239.64,240.43,167162.0,238.2836,239.0584,238.0551,238.8399,167162.0
2025-03-07 12:30:00,240.42,241.49,240.18,241.07,177026.0,238.8299,239.8928,238.5915,239.4756,177026.0
2025-03-07 12:40:00,241.05,242.17,241.0,241.49,203811.0,239.4558,240.5683,239.4061,239.8928,203811.0
2025-03-07 12:50:00,241.6,242.6,240.69,240.96,173400.0,240.0021,240.9955,239.0981,239.3663,173400.0
2025-03-07 13:00:00,240.92,242.9,240.0,242.03,929451.0,239.3266,241.2935,238.4127,240.4293,929451.0
2025-03-07 13:10:00,242.03,242.74,241.96,242.38,260818.0,240.4293,241.1346,240.3597,240.777,260818.0
2025-03-07 13:20:00,242.39,242.75,241.92,242.06,121006.0,240.7869,241.1445,240.32,240.4591,121006.0
2025-03-07 13:30:00,242.07,243.37,241.84,243.24,349927.0,240.469,241.7604,240.2405,241.6313,349927.0
2025-03-07 13:40:00,243.21,243.32,242.69,242.91,205230.0,241.6015,241.7107,241.0849,241.3035,205230.0
2025-03-07 13:50:00,242.96,243.6,242.83,243.45,146405.0,241.3531,241.9889,241.224,241.8399,146405.0
2025-03-07 14:00:00,243.46,243.59,242.76,242.9,134448.0,241.8498,241.979,241.1544,241.2935,134448.0
2025-03-07 14:10:00,242.97,243.45,242.85,243.39,192462.0,241.3631,241.8399,241.2438,241.7803,192462.0
2025-03-07 14:20:00,243.42,243.56,242.92,243.13,284468.0,241.8101,241.9492,241.3134,241.522,284468.0
2025-03-07 14:30:00,243.13,243.18,242.03,242.13,171863.0,241.522,241.5717,240.4293,240.5286,171863.0
2025-03-07 14:40:00,242.18,242.63,241.48,241.54,219569.0,240.5783,241.0253,239.8829,239.9425,219569.0
2025-03-07 14:50:00,241.58,242.0,241.42,241.96,215043.0,239.9822,240.3995,239.8233,240.3597,215043.0
2025-03-07 15:00:00,241.94,242.36,241.64,242.18,350161.0,240.3399,240.7571,240.0419,240.5783,350161.0
2025-03-07 15:10:00,242.19,242.64,241.44,242.46,544811.0,240.5882,241.0352,239.8432,240.8564,544811.0
2025-03-07 15:20:00,242.45,242.5,241.69,241.75,165063.0,240.8465,240.8962,240.0915,240.1511,165063.0
2025-03-07 15:30:00,241.79,242.0,241.45,241.64,343277.0,240.1909,240.3995,239.8531,240.0419,343277.0
2025-03-07 15:40:00,241.62,242.26,241.17,242.11,422822.0,240.022,240.6578,239.575,240.5087,422822.0
2025-03-07 15:50:00,242.11,243.0,241.8,242.0,1773138.0,240.5087,241.3929,240.2008,240.3995,1773138.0
2025-03-10 09:30:00,236.21,237.51,234.03,235.94,809277.0,234.6478,235.9392,232.4822,234.3796,809277.0
2025-03-10 09:40:00,235.76,236.24,234.54,235.24,423827.0,234.2007,234.6776,232.9888,233.6842,423827.0
2025-03-10 09:50:00,235.32,235.92,234.53,234.95,426082.0,233.7637,234.3597,232.9789,233.3961,426082.0
2025-03-10 10:00:00,234.87,235.53,233.72,234.72,370581.0,233.3166,233.9723,232.1742,233.1676,370581.0
2025-03-10 10:10:00,234.79,235.02,233.87,234.16,431724.0,233.2372,233.4656,232.3232,232.6113,431724.0
2025-03-10 10:20:00,234.23,235.32,233.69,234.03,309206.0,232.6809,233.7637,232.1444,232.4822,309206.0
2025-03-10 10:30:00,234.05,234.17,233.03,234.03,329501.0,232.5021,232.6213,231.4888,232.4822,329501.0
2025-03-10 10:40:00,234.04,234.05,232.9,233.52,304944.0,232.4921,232.5021,231.3597,231.9756,304944.0
2025-03-10 10:50:00,233.54,234.06,232.52,233.76,288199.0,231.9954,232.512,230.9822,232.214,288199.0
2025-03-10 11:00:00,233.79,234.59,233.75,234.03,374405.0,232.2438,233.0385,232.204,232.4822,374405.0
2025-03-10 11:10:00,233.96,234.15,232.79,232.9,330116.0,232.4126,232.6014,231.2504,231.3597,330116.0
2025-03-10 11:20:00,232.86,233.29,232.45,233.01,189354.0,231.3199,231.7471,230.9126,231.4689,189354.0
2025-03-10 11:30:00,233.01,234.53,232.89,233.56,212165.0,231.4689,232.9789,231.3497,232.0153,212165.0
2025-03-10 11:40:00,233.65,233.84,232.88,233.53,249874.0,232.1047,232.2934,231.3398,231.9855,249874.0
2025-03-10 11:50:00,233.54,233.61,232.89,233.0,154029.0,231.9954,232.065,231.3497,231.459,154029.0
2025-03-10 12:00:00,233.0,233.61,232.67,232.83,181699.0,231.459,232.065,231.1312,231.2901,181699.0
2025-03-10 12:10:00,232.83,233.21,232.3,232.39,155110.0,231.2901,231.6676,230.7636,230.853,155110.0
2025-03-10 12:20:00,232.45,232.5,231.85,231.96,169400.0,230.9126,230.9623,230.3166,230.4259,169400.0
2025-03-10 12:30:00,232.0,232.12,231.25,231.29,284876.0,230.4656,230.5848,229.7206,229.7603,284876.0
2025-03-10 12:40:00,231.34,232.29,231.33,231.8,177441.0,229.81,230.7537,229.8,230.2669,177441.0
2025-03-10 12:50:00,231.84,232.26,231.72,232.0,142028.0,230.3067,230.7239,230.1875,230.4656,142028.0
2025-03-10 13:00:00,231.97,232.18,231.65,231.72,157529.0,230.4358,230.6444,230.1179,230.1875,157529.0
2025-03-10 13:10:00,231.64,231.88,231.0,231.36,217575.0,230.108,230.3464,229.4722,229.8298,217575.0
2025-03-10 13:20:00,231.36,231.75,230.7,230.71,175577.0,229.8298,230.2173,229.1742,229.1841,175577.0
2025-03-10 13:30:00,230.72,230.99,230.09,230.35,218847.0,229.1941,229.4623,228.5682,228.8265,218847.0
2025-03-10 13:40:00,230.35,231.2,230.31,230.51,186942.0,228.8265,229.6709,228.7868,228.9855,186942.0
2025-03-10 13:50:00,230.58,230.65,229.83,229.94,271827.0,229.055,229.1245,228.31,228.4192,271827.0
2025-03-10 14:00:00,229.93,230.36,229.65,229.98,209740.0,228.4093,228.8365,228.1312,228.459,209740.0
2025-03-10 14:10:00,230.0,230.82,229.81,230.55,247874.0,228.4788,229.2934,228.2901,229.0252,247874.0
2025-03-10 14:20:00,230.59,230.76,230.3,230.47,171597.0,229.0649,229.2338,228.7769,228.9457,171597.0
2025-03-10 14:30:00,230.48,230.82,230.1,230.16,232207.0,228.9557,229.2934,228.5782,228.6378,232207.0
2025-03-10 14:40:00,230.16,230.32,229.76,230.0,300650.0,228.6378,228.7967,228.2404,228.4788,300650.0
2025-03-10 14:50:00,230.01,230.06,228.88,229.22,246677.0,228.4888,228.5384,227.3662,227.704,246677.0
2025-03-10 15:00:00,229.22,229.49,228.69,228.93,273958.0,227.704,227.9722,227.1775,227.4159,273958.0
2025-03-10 15:10:00,228.93,230.3,228.72,230.3,503805.0,227.4159,228.7769,227.2073,228.7769,503805.0
2025-03-10 15:20:00,230.32,231.76,230.15,231.07,366044.0,228.7967,230.2272,228.6278,229.5418,366044.0
2025-03-10 15:30:00,231.07,232.7,231.07,231.95,295395.0,229.5418,231.161,229.5418,230.4159,295395.0
2025-03-10 15:40:00,231.88,232.24,231.51,231.92,302640.0,230.3464,230.704,229.9788,230.3861,302640.0
2025-03-10 15:50:00,231.92,232.95,231.48,232.21,946821.0,230.3861,231.4093,229.949,230.6742,946821.0
2025-03-11 09:30:00,231.75,233.32,231.44,231.59,490288.0,230.2173,231.7769,229.9093,230.0583,490288.0
2025-03-11 09:40:00,231.64,233.06,231.19,232.89,253868.0,230.108,231.5186,229.661,231.3497,253868.0
2025-03-11 09:50:00,232.91,233.1,231.59,232.08,161622.0,231.3696,231.5583,230.0583,230.5451,161622.0
2025-03-11 10:00:00,232.05,233.19,230.65,231.62,285519.0,230.5153,231.6477,229.1245,230.0881,285519.0
2025-03-11 10:10:00,231.64,231.73,229.63,230.33,251320.0,230.108,230.1974,228.1113,228.8067,251320.0
2025-03-11 10:20:00,230.34,230.71,228.28,228.8,315740.0,228.8166,229.1841,226.7702,227.2868,315740.0
2025-03-11 10:30:00,228.72,229.41,228.15,228.42,309362.0,227.2073,227.8927,226.6411,226.9093,309362.0
2025-03-11 10:40:00,228.48,228.71,227.52,227.71,316948.0,226.9689,227.1974,226.0152,226.204,316948.0
2025-03-11 10:50:00,227.73,228.92,227.65,227.77,251148.0,226.2238,227.406,226.1444,226.2636,251148.0
2025-03-11 11:00:00,227.75,229.06,227.25,228.95,409586.0,226.2437,227.5451,225.747,227.4358,409586.0
2025-03-11 11:10:00,228.98,229.82,228.46,229.75,295011.0,227.4656,228.3,226.949,228.2305,295011.0
2025-03-11 11:20:00,229.72,229.88,228.76,228.83,186875.0,228.2007,228.3596,227.247,227.3166,186875.0
2025-03-11 11:30:00,228.9,229.61,228.75,229.26,180927.0,227.3861,228.0914,227.2371,227.7437,180927.0
2025-03-11 11:40:00,229.23,230.01,229.17,229.98,252881.0,227.7139,228.4888,227.6543,228.459,252881.0
2025-03-11 11:50:00,229.95,230.02,228.84,228.92,130046.0,228.4292,228.4987,227.3265,227.406,130046.0
2025-03-11 12:00:00,228.95,229.28,228.43,228.78,172391.0,227.4358,227.7636,226.9192,227.2669,172391.0
2025-03-11 12:10:00,228.77,228.78,227.92,228.06,239974.0,227.257,227.2669,226.4126,226.5517,239974.0
2025-03-11 12:20:00,228.06,228.5,227.75,228.45,234823.0,226.5517,226.9888,226.2437,226.9391,234823.0
2025-03-11 12:30:00,228.43,228.94,228.23,228.35,235978.0,226.9192,227.4258,226.7205,226.8397,235978.0
2025-03-11 12:40:00,228.36,228.67,228.1,228.56,129034.0,226.8497,227.1576,226.5914,227.0484,129034.0
2025-03-11 12:50:00,228.54,228.63,227.65,227.93,132610.0,227.0285,227.1179,226.1444,226.4225,132610.0
2025-03-11 13:00:00,227.94,228.02,227.08,227.34,195632.0,226.4325,226.5119,225.5781,225.8364,195632.0
2025-03-11 13:10:00,227.36,228.01,227.33,227.63,170388.0,225.8563,226.502,225.8265,226.1245,170388.0
2025-03-11 13:20:00,227.62,227.78,226.86,226.86,170061.0,226.1146,226.2735,225.3596,225.3596,170061.0
2025-03-11 13:30:00,226.85,227.52,226.69,226.99,195213.0,225.3497,226.0152,225.1907,225.4887,195213.0
2025-03-11 13:40:00,226.99,228.03,226.9,227.7,200449.0,225.4887,226.5219,225.3993,226.194,200449.0
2025-03-11 13:50:00,227.68,227.82,227.15,227.41,179076.0,226.1742,226.3133,225.6477,225.906,179076.0
2025-03-11 14:00:00,227.43,228.47,227.35,228.23,244571.0,225.9258,226.959,225.8464,226.7205,244571.0
2025-03-11 14:10:00,228.25,228.88,227.96,228.2,295135.0,226.7404,227.3662,226.4523,226.6907,295135.0
2025-03-11 14:20:00,228.16,228.69,227.89,227.99,240336.0,226.651,227.1775,226.3828,226.4821,240336.0
2025-03-11 14:30:00,227.99,228.07,227.54,227.9,204324.0,226.4821,226.5616,226.0351,226.3927,204324.0
2025-03-11 14:40:00,227.95,229.82,227.81,229.33,1092365.0,226.4424,228.3,226.3033,227.8133,1092365.0
2025-03-11 14:50:00,229.33,230.48,229.1,229.78,301820.0,227.8133,228.9557,227.5848,228.2603,301820.0
2025-03-11 15:00:00,229.78,230.77,229.62,230.64,220746.0,228.2603,229.2437,228.1013,229.1146,220746.0
2025-03-11 15:10:00,230.64,230.69,229.18,229.59,262326.0,229.1146,229.1643,227.6643,228.0715,262326.0
2025-03-11 15:20:00,229.64,230.11,229.1,229.63,348488.0,228.1212,228.5881,227.5848,228.1113,348488.0
2025-03-11 15:30:00,229.66,230.18,229.33,229.79,283233.0,228.1411,228.6576,227.8133,228.2702,283233.0
2025-03-11 15:40:00,229.77,230.45,229.5,230.36,254507.0,228.2504,228.9259,227.9821,228.8365,254507.0
2025-03-11 15:50:00,230.33,230.36,228.93,229.12,753673.0,228.8067,228.8365,227.4159,227.6047,753673.0
2025-03-12 09:30:00,234.0,234.32,231.8,231.87,1022143.0,232.4524,232.7703,230.2669,230.3365,1022143.0
2025-03-12 09:40:00,231.87,232.16,229.92,230.4,336162.0,230.3365,230.6246,228.3994,228.8762,336162.0
2025-03-12 09:50:00,230.37,231.38,229.57,230.72,246532.0,228.8464,229.8497,228.0517,229.1941,246532.0
2025-03-12 10:00:00,230.72,230.72,229.24,229.79,272190.0,229.1941,229.1941,227.7239,228.2702,272190.0
2025-03-12 10:10:00,229.74,230.16,229.36,230.01,178747.0,228.2206,228.6378,227.8431,228.4888,178747.0
2025-03-12 10:20:00,230.01,230.33,229.01,229.74,226930.0,228.4888,228.8067,227.4954,228.2206,226930.0
2025-03-12 10:30:00,229.74,229.83,228.24,228.65,233099.0,228.2206,228.31,226.7305,227.1378,233099.0
2025-03-12 10:40:00,228.59,228.82,227.26,228.66,316937.0,227.0782,227.3066,225.757,227.1477,316937.0
2025-03-12 10:50:00,228.65,229.7,228.59,228.88,248300.0,227.1378,228.1808,227.0782,227.3662,248300.0
2025-03-12 11:00:00,228.88,229.01,227.27,227.61,205990.0,227.3662,227.4954,225.7669,226.1046,205990.0
2025-03-12 11:10:00,227.63,228.6,227.63,228.36,185926.0,226.1245,227.0881,226.1245,226.8497,185926.0
2025-03-12 11:20:00,228.35,229.55,228.0,229.52,230802.0,226.8397,228.0318,226.4921,228.002,230802.0
2025-03-12 11:30:00,229.48,230.07,229.21,229.71,167706.0,227.9623,228.5484,227.6941,228.1908,167706.0
2025-03-12 11:40:00,229.7,230.45,229.58,230.27,112080.0,228.1808,228.9259,228.0616,228.7471,112080.0
2025-03-12 11:50:00,230.32,230.39,229.43,230.09,123096.0,228.7967,228.8663,227.9126,228.5682,123096.0
2025-03-12 12:00:00,230.1,230.51,229.72,230.45,139698.0,228.5782,228.9855,228.2007,228.9259,139698.0
2025-03-12 12:10:00,230.45,230.68,230.06,230.68,143318.0,228.9259,229.1543,228.5384,229.1543,143318.0
2025-03-12 12:20:00,230.68,231.18,230.28,230.6,192653.0,229.1543,229.651,228.757,229.0749,192653.0
2025-03-12 12:30:00,230.65,230.89,230.43,230.44,169119.0,229.1245,229.3629,228.906,228.9159,169119.0
2025-03-12 12:40:00,230.42,230.89,230.0,230.83,215073.0,228.8961,229.3629,228.4788,229.3033,215073.0
2025-03-12 12:50:00,230.87,230.9,230.39,230.5,100205.0,229.3431,229.3729,228.8663,228.9755,100205.0
2025-03-12 13:00:00,230.49,230.8,230.21,230.8,370402.0,228.9656,229.2735,228.6874,229.2735,370402.0
2025-03-12 13:10:00,230.79,230.95,230.59,230.84,134075.0,229.2636,229.4226,229.0649,229.3133,134075.0
2025-03-12 13:20:00,230.84,231.08,230.73,230.99,155611.0,229.3133,229.5517,229.204,229.4623,155611.0
2025-03-12 13:30:00,230.97,231.33,230.91,231.19,117171.0,229.4424,229.8,229.3828,229.661,117171.0
2025-03-12 13:40:00,231.19,231.29,230.98,230.98,118863.0,229.661,229.7603,229.4524,229.4524,118863.0
2025-03-12 13:50:00,231.02,231.04,229.74,229.96,123831.0,229.4921,229.512,228.2206,228.4391,123831.0
2025-03-12 14:00:00,229.91,230.44,229.19,229.21,139751.0,228.3894,228.9159,227.6742,227.6941,139751.0
2025-03-12 14:10:00,229.21,230.41,229.21,230.24,204452.0,227.6941,228.8861,227.6941,228.7172,204452.0
2025-03-12 14:20:00,230.28,230.35,229.9,230.14,186337.0,228.757,228.8265,228.3795,228.6179,186337.0
2025-03-12 14:30:00,230.15,230.22,229.76,229.8,127853.0,228.6278,228.6974,228.2404,228.2802,127853.0
2025-03-12 14:40:00,229.84,230.67,229.84,230.54,222340.0,228.3199,229.1444,228.3199,229.0153,222340.0
2025-03-12 14:50:00,230.5,230.61,229.88,230.2,148476.0,228.9755,229.0848,228.3596,228.6775,148476.0
2025-03-12 15:00:00,230.19,230.19,229.72,229.94,169985.0,228.6676,228.6676,228.2007,228.4192,169985.0
2025-03-12 15:10:00,229.96,229.99,229.35,229.68,194919.0,228.4391,228.4689,227.8331,228.161,194919.0
2025-03-12 15:20:00,229.65,229.74,228.74,229.22,173579.0,228.1312,228.2206,227.2272,227.704,173579.0
2025-03-12 15:30:00,229.23,229.61,228.95,229.06,189375.0,227.7139,228.0914,227.4358,227.5451,189375.0
2025-03-12 15:40:00,229.06,229.42,228.14,228.15,312369.0,227.5451,227.9027,226.6311,226.6411,312369.0
2025-03-12 15:50:00,228.12,228.22,227.63,227.9,1106848.0,226.6113,226.7106,226.1245,226.3927,1106848.0
2025-03-13 09:30:00,229.3,229.5,227.6,227.6,417411.0,227.7835,227.9821,226.0947,226.0947,417411.0
2025-03-13 09:40:00,227.6,228.26,224.79,224.82,445671.0,226.0947,226.7503,223.3033,223.3331,445671.0
2025-03-13 09:50:00,224.81,225.69,224.32,225.43,347156.0,223.3232,224.1973,222.8364,223.9391,347156.0
2025-03-13 10:00:00,225.41,226.71,225.19,226.53,250645.0,223.9192,225.2106,223.7006,225.0318,250645.0
2025-03-13 10:10:00,226.53,227.8,226.46,227.63,329694.0,225.0318,226.2934,224.9622,226.1245,329694.0
2025-03-13 10:20:00,227.63,228.71,227.55,228.06,217173.0,226.1245,227.1974,226.045,226.5517,217173.0
2025-03-13 10:30:00,228.11,228.6,227.29,227.43,185309.0,226.6013,227.0881,225.7868,225.9258,185309.0
2025-03-13 10:40:00,227.45,227.93,227.28,227.66,129242.0,225.9457,226.4225,225.7768,226.1543,129242.0
2025-03-13 10:50:00,227.69,228.45,227.36,227.79,158267.0,226.1841,226.9391,225.8563,226.2835,158267.0
2025-03-13 11:00:00,227.78,228.36,227.78,228.17,123090.0,226.2735,226.8497,226.2735,226.6609,123090.0
2025-03-13 11:10:00,228.2,228.47,227.53,227.79,106968.0,226.6907,226.959,226.0252,226.2835,106968.0
2025-03-13 11:20:00,227.77,227.96,227.23,227.23,144993.0,226.2636,226.4523,225.7272,225.7272,144993.0
2025-03-13 11:30:00,227.23,227.56,226.55,226.61,201860.0,225.7272,226.055,225.0517,225.1113,201860.0
2025-03-13 11:40:00,226.59,227.22,226.15,227.13,236197.0,225.0914,225.7172,224.6543,225.6278,236197.0
2025-03-13 11:50:00,227.21,227.21,225.51,225.57,157001.0,225.7073,225.7073,224.0185,224.0781,157001.0
2025-03-13 12:00:00,225.67,226.2,225.35,226.05,215911.0,224.1775,224.704,223.8596,224.555,215911.0
2025-03-13 12:10:00,226.01,226.22,225.41,225.64,189343.0,224.5152,224.7238,223.9192,224.1477,189343.0
2025-03-13 12:20:00,225.64,225.75,224.89,225.42,340039.0,224.1477,224.2569,223.4026,223.9291,340039.0
2025-03-13 12:30:00,225.42,226.35,225.29,226.15,197268.0,223.9291,224.853,223.8,224.6543,197268.0
2025-03-13 12:40:00,226.2,226.32,224.92,225.22,237313.0,224.704,224.8232,223.4324,223.7304,237313.0
2025-03-13 12:50:00,225.23,225.43,224.78,225.08,179816.0,223.7404,223.9391,223.2934,223.5914,179816.0
2025-03-13 13:00:00,225.1,225.88,225.0,225.76,134564.0,223.6112,224.3861,223.5119,224.2669,134564.0
2025-03-13 13:10:00,225.76,225.84,224.86,224.99,102235.0,224.2669,224.3463,223.3728,223.502,102235.0
2025-03-13 13:20:00,224.99,225.52,224.99,225.2,163418.0,223.502,224.0285,223.502,223.7106,163418.0
2025-03-13 13:30:00,225.17,225.19,224.64,224.66,114342.0,223.6808,223.7006,223.1543,223.1742,114342.0
2025-03-13 13:40:00,224.66,224.88,224.36,224.7,172491.0,223.1742,223.3927,222.8761,223.2139,172491.0
2025-03-13 13:50:00,224.7,225.02,224.57,224.67,189771.0,223.2139,223.5318,223.0847,223.1841,189771.0
2025-03-13 14:00:00,224.65,225.97,224.65,225.69,183677.0,223.1642,224.4755,223.1642,224.1973,183677.0
2025-03-13 14:10:00,225.69,226.05,225.27,225.47,227377.0,224.1973,224.555,223.7801,223.9788,227377.0
2025-03-13 14:20:00,225.42,225.74,225.3,225.68,150719.0,223.9291,224.247,223.8099,224.1874,150719.0
2025-03-13 14:30:00,225.69,226.03,225.46,225.77,155653.0,224.1973,224.5351,223.9689,224.2768,155653.0
2025-03-13 14:40:00,225.78,226.05,225.66,225.68,290958.0,224.2867,224.555,224.1675,224.1874,290958.0
2025-03-13 14:50:00,225.68,225.96,225.49,225.9,181116.0,224.1874,224.4656,223.9987,224.406,181116.0
2025-03-13 15:00:00,225.87,226.32,225.61,225.67,174935.0,224.3762,224.8232,224.1179,224.1775,174935.0
2025-03-13 15:10:00,225.66,226.14,225.5,225.95,185852.0,224.1675,224.6444,224.0086,224.4556,185852.0
2025-03-13 15:20:00,225.93,225.93,224.97,225.25,212665.0,224.4358,224.4358,223.4821,223.7603,212665.0
2025-03-13 15:30:00,225.27,225.65,224.85,224.88,228915.0,223.7801,224.1576,223.3629,223.3927,228915.0
2025-03-13 15:40:00,224.84,225.43,224.84,225.35,228869.0,223.353,223.9391,223.353,223.8596,228869.0
2025-03-13 15:50:00,225.31,225.5,224.23,225.17,1764135.0,223.8199,224.0086,222.747,223.6808,1764135.0
2025-03-14 09:30:00,228.12,229.65,227.58,229.1,527554.0,226.6113,228.1312,226.0748,227.5848,527554.0
2025-03-14 09:40:00,229.14,231.58,229.14,230.82,411139.0,227.6245,230.0484,227.6245,229.2934,411139.0
2025-03-14 09:50:00,230.82,231.17,230.12,230.12,221531.0,229.2934,229.6411,228.598,228.598,221531.0
2025-03-14 10:00:00,230.12,230.55,229.0,229.82,220730.0,228.598,229.0252,227.4854,228.3,220730.0
2025-03-14 10:10:00,229.71,230.05,229.36,229.81,185331.0,228.1908,228.5285,227.8431,228.2901,185331.0
2025-03-14 10:20:00,229.81,230.6,229.53,230.42,169293.0,228.2901,229.0749,228.0119,228.8961,169293.0
2025-03-14 10:30:00,230.38,231.29,230.33,231.19,151060.0,228.8563,229.7603,228.8067,229.661,151060.0
2025-03-14 10:40:00,231.1,231.29,230.53,230.54,158213.0,229.5716,229.7603,229.0053,229.0153,158213.0
2025-03-14 10:50:00,230.58,231.07,230.26,231.0,169253.0,229.055,229.5418,228.7371,229.4722,169253.0
2025-03-14 11:00:00,231.0,231.96,230.81,231.58,220113.0,229.4722,230.4259,229.2835,230.0484,220113.0
2025-03-14 11:10:00,231.63,232.41,231.57,231.99,222600.0,230.0981,230.8729,230.0385,230.4557,222600.0
2025-03-14 11:20:00,231.99,232.49,231.74,232.13,165512.0,230.4557,230.9524,230.2073,230.5947,165512.0
2025-03-14 11:30:00,232.14,232.75,232.04,232.28,144482.0,230.6047,231.2106,230.5053,230.7438,144482.0
2025-03-14 11:40:00,232.29,232.64,231.94,232.11,151230.0,230.7537,231.1014,230.406,230.5749,151230.0
2025-03-14 11:50:00,232.13,232.58,231.63,232.49,104159.0,230.5947,231.0418,230.0981,230.9524,104159.0
2025-03-14 12:00:00,232.56,232.56,231.68,231.73,105510.0,231.0219,231.0219,230.1477,230.1974,105510.0
2025-03-14 12:10:00,231.78,231.9,231.22,231.72,93044.0,230.2471,230.3663,229.6908,230.1875,93044.0
2025-03-14 12:20:00,231.77,232.25,231.75,231.82,125905.0,230.2371,230.714,230.2173,230.2868,125905.0
2025-03-14 12:30:00,231.88,232.7,231.84,232.38,125668.0,230.3464,231.161,230.3067,230.8431,125668.0
2025-03-14 12:40:00,232.43,232.79,232.43,232.64,98170.0,230.8928,231.2504,230.8928,231.1014,98170.0
2025-03-14 12:50:00,232.68,232.89,232.41,232.78,181133.0,231.1411,231.3497,230.8729,231.2404,181133.0
2025-03-14 13:00:00,232.76,233.15,232.73,232.96,159000.0,231.2206,231.608,231.1908,231.4193,159000.0
2025-03-14 13:10:00,232.97,232.97,232.42,232.48,91342.0,231.4292,231.4292,230.8828,230.9424,91342.0
2025-03-14 13:20:00,232.43,232.97,232.32,232.63,105999.0,230.8928,231.4292,230.7835,231.0914,105999.0
2025-03-14 13:30:00,232.66,232.83,232.22,232.46,91571.0,231.1212,231.2901,230.6842,230.9226,91571.0
2025-03-14 13:40:00,232.45,232.47,231.7,231.73,73135.0,230.9126,230.9325,230.1676,230.1974,73135.0
2025-03-14 13:50:00,231.78,232.18,231.78,231.84,81902.0,230.2471,230.6444,230.2471,230.3067,81902.0
2025-03-14 14:00:00,231.87,232.52,231.87,232.31,102621.0,230.3365,230.9822,230.3365,230.7736,102621.0
2025-03-14 14:10:00,232.31,232.37,231.77,232.0,80634.0,230.7736,230.8332,230.2371,230.4656,80634.0
2025-03-14 14:20:00,231.97,232.23,231.89,232.07,91668.0,230.4358,230.6941,230.3563,230.5351,91668.0
2025-03-14 14:30:00,232.1,232.85,232.06,232.8,105168.0,230.5649,231.31,230.5252,231.2603,105168.0
2025-03-14 14:40:00,232.83,232.87,232.44,232.54,100095.0,231.2901,231.3299,230.9027,231.002,100095.0
2025-03-14 14:50:00,232.54,232.69,232.34,232.54,83693.0,231.002,231.151,230.8034,231.002,83693.0
2025-03-14 15:00:00,232.51,232.71,232.33,232.49,122918.0,230.9722,231.1709,230.7934,230.9524,122918.0
2025-03-14 15:10:00,232.5,232.67,232.22,232.31,173765.0,230.9623,231.1312,230.6842,230.7736,173765.0
2025-03-14 15:20:00,232.31,232.5,232.07,232.14,130896.0,230.7736,230.9623,230.5351,230.6047,130896.0
2025-03-14 15:30:00,232.15,232.29,231.86,231.99,143203.0,230.6146,230.7537,230.3265,230.4557,143203.0
2025-03-14 15:40:00,231.97,232.3,231.75,232.29,159922.0,230.4358,230.7636,230.2173,230.7537,159922.0
2025-03-14 15:50:00,232.27,233.03,232.16,232.37,698040.0,230.7338,231.4888,230.6246,230.8332,698040.0
2025-03-17 09:30:00,231.18,232.42,230.45,232.23,338909.0,229.651,230.8828,228.9259,230.6941,338909.0
2025-03-17 09:40:00,232.25,233.47,232.22,232.63,173499.0,230.714,231.9259,230.6842,231.0914,173499.0
2025-03-17 09:50:00,232.57,233.45,232.32,232.68,168946.0,231.0318,231.906,230.7835,231.1411,168946.0
2025-03-17 10:00:00,232.56,232.92,231.91,231.94,130015.0,231.0219,231.3795,230.3762,230.406,130015.0
2025-03-17 10:10:00,231.97,232.94,231.86,232.51,106720.0,230.4358,231.3994,230.3265,230.9722,106720.0
2025-03-17 10:20:00,232.47,232.84,231.67,231.74,105276.0,230.9325,231.3001,230.1378,230.2073,105276.0
2025-03-17 10:30:00,231.73,232.49,231.63,232.37,80848.0,230.1974,230.9524,230.0981,230.8332,80848.0
2025-03-17 10:40:00,232.31,232.64,232.05,232.37,67632.0,230.7736,231.1014,230.5153,230.8332,67632.0
2025-03-17 10:50:00,232.31,232.49,231.99,232.26,84874.0,230.7736,230.9524,230.4557,230.7239,84874.0
2025-03-17 11:00:00,232.31,232.75,232.27,232.58,93652.0,230.7736,231.2106,230.7338,231.0418,93652.0
2025-03-17 11:10:00,232.65,233.25,232.51,233.13,102467.0,231.1113,231.7073,230.9722,231.5881,102467.0
2025-03-17 11:20:00,233.16,233.9,233.02,233.37,164034.0,231.6179,232.353,231.4789,231.8265,164034.0
2025-03-17 11:30:00,233.28,233.41,232.6,232.73,126758.0,231.7371,231.8663,231.0616,231.1908,126758.0
2025-03-17 11:40:00,232.81,233.15,232.57,232.96,73381.0,231.2703,231.608,231.0318,231.4193,73381.0
2025-03-17 11:50:00,232.99,233.29,232.84,232.98,67914.0,231.4491,231.7471,231.3001,231.4391,67914.0
2025-03-17 12:00:00,232.99,233.58,232.81,233.43,68109.0,231.4491,232.0352,231.2703,231.8862,68109.0
2025-03-17 12:10:00,233.46,233.53,232.97,233.06,58179.0,231.916,231.9855,231.4292,231.5186,58179.0
2025-03-17 12:20:00,233.06,233.33,232.9,232.97,60301.0,231.5186,231.7868,231.3597,231.4292,60301.0
2025-03-17 12:30:00,232.95,233.66,232.81,233.53,118288.0,231.4093,232.1146,231.2703,231.9855,118288.0
2025-03-17 12:40:00,233.48,233.51,232.91,233.26,78731.0,231.9358,231.9656,231.3696,231.7173,78731.0
2025-03-17 12:50:00,233.29,233.53,233.18,233.44,75653.0,231.7471,231.9855,231.6378,231.8961,75653.0
2025-03-17 13:00:00,233.45,233.52,233.09,233.5,71650.0,231.906,231.9756,231.5484,231.9557,71650.0
2025-03-17 13:10:00,233.53,233.81,233.43,233.58,120517.0,231.9855,232.2636,231.8862,232.0352,120517.0
2025-03-17 13:20:00,233.6,234.1,233.48,233.93,94686.0,232.055,232.5517,231.9358,232.3828,94686.0
2025-03-17 13:30:00,233.94,234.69,233.88,234.6,126810.0,232.3928,233.1378,232.3332,233.0484,126810.0
2025-03-17 13:40:00,234.61,234.66,233.69,233.73,59713.0,233.0583,233.108,232.1444,232.1842,59713.0
2025-03-17 13:50:00,233.77,234.39,233.64,234.34,235753.0,232.2239,232.8398,232.0948,232.7901,235753.0
2025-03-17 14:00:00,234.34,234.7,234.25,234.5,83070.0,232.7901,233.1478,232.7007,232.9491,83070.0
2025-03-17 14:10:00,234.48,234.67,234.25,234.32,91442.0,232.9292,233.1179,232.7007,232.7703,91442.0
2025-03-17 14:20:00,234.37,234.69,234.09,234.63,56846.0,232.8199,233.1378,232.5418,233.0782,56846.0
2025-03-17 14:30:00,234.64,235.08,234.63,234.81,101449.0,233.0881,233.5252,233.0782,233.257,101449.0
2025-03-17 14:40:00,234.78,235.28,234.75,235.16,80169.0,233.2272,233.7239,233.1974,233.6047,80169.0
2025-03-17 14:50:00,235.16,235.45,235.14,235.25,129270.0,233.6047,233.8928,233.5848,233.6941,129270.0
2025-03-17 15:00:00,235.26,235.64,235.18,235.5,134265.0,233.704,234.0815,233.6246,233.9425,134265.0
2025-03-17 15:10:00,235.52,235.67,234.97,235.24,135574.0,233.9623,234.1113,233.416,233.6842,135574.0
2025-03-17 15:20:00,235.23,235.6,235.08,235.52,111428.0,233.6742,234.0418,233.5252,233.9623,111428.0
2025-03-17 15:30:00,235.53,235.65,235.0,235.12,100802.0,233.9723,234.0915,233.4458,233.565,100802.0
2025-03-17 15:40:00,235.12,235.19,234.5,234.53,166853.0,233.565,233.6345,232.9491,232.9789,166853.0
2025-03-17 15:50:00,234.59,234.93,233.88,234.06,538313.0,233.0385,233.3762,232.3332,232.512,538313.0
2025-03-18 09:30:00,234.32,235.86,233.7,234.62,470496.0,232.7703,234.3001,232.1544,233.0683,470496.0
2025-03-18 09:40:00,234.56,235.93,234.12,235.71,211904.0,233.0087,234.3696,232.5716,234.1511,211904.0
2025-03-18 09:50:00,235.75,236.17,234.36,234.66,270730.0,234.1908,234.608,232.81,233.108,270730.0
2025-03-18 10:00:00,234.61,235.16,234.0,235.11,154527.0,233.0583,233.6047,232.4524,233.555,154527.0
2025-03-18 10:10:00,235.17,235.26,234.68,234.92,135478.0,233.6146,233.704,233.1279,233.3663,135478.0
2025-03-18 10:20:00,234.92,235.35,234.6,234.74,106166.0,233.3663,233.7935,233.0484,233.1875,106166.0
2025-03-18 10:30:00,234.83,234.89,234.18,234.58,122288.0,233.2769,233.3365,232.6312,233.0285,122288.0
2025-03-18 10:40:00,234.58,234.65,233.78,234.16,102391.0,233.0285,233.0981,232.2338,232.6113,102391.0
2025-03-18 10:50:00,234.19,234.9,234.19,234.38,70010.0,232.6411,233.3464,232.6411,232.8299,70010.0
2025-03-18 11:00:00,234.38,234.69,233.81,234.32,130053.0,232.8299,233.1378,232.2636,232.7703,130053.0
2025-03-18 11:10:00,234.33,234.99,234.21,234.86,78475.0,232.7802,233.4358,232.661,233.3067,78475.0
2025-03-18 11:20:00,234.92,234.92,234.55,234.66,90872.0,233.3663,233.3663,232.9987,233.108,90872.0
2025-03-18 11:30:00,234.65,234.77,234.21,234.68,94008.0,233.0981,233.2173,232.661,233.1279,94008.0
2025-03-18 11:40:00,234.68,234.8,234.38,234.46,74555.0,233.1279,233.2471,232.8299,232.9093,74555.0
2025-03-18 11:50:00,234.42,234.52,233.9,234.0,91293.0,232.8696,232.9689,232.353,232.4524,91293.0
2025-03-18 12:00:00,233.92,234.3,233.78,234.09,61301.0,232.3729,232.7504,232.2338,232.5418,61301.0
2025-03-18 12:10:00,234.09,234.72,234.09,234.46,51289.0,232.5418,233.1676,232.5418,232.9093,51289.0
2025-03-18 12:20:00,234.46,235.0,234.35,234.96,53078.0,232.9093,233.4458,232.8001,233.406,53078.0
2025-03-18 12:30:00,234.98,235.19,234.8,235.06,77569.0,233.4259,233.6345,233.2471,233.5054,77569.0
2025-03-18 12:40:00,235.06,235.11,234.1,234.17,65635.0,233.5054,233.555,232.5517,232.6213,65635.0
2025-03-18 12:50:00,234.17,234.41,233.83,234.33,54728.0,232.6213,232.8597,232.2835,232.7802,54728.0
2025-03-18 13:00:00,234.25,234.31,233.59,233.68,66614.0,232.7007,232.7603,232.0451,232.1345,66614.0
2025-03-18 13:10:00,233.73,234.11,233.52,233.9,71106.0,232.1842,232.5617,231.9756,232.353,71106.0
2025-03-18 13:20:00,233.9,234.33,233.85,233.93,40074.0,232.353,232.7802,232.3034,232.3828,40074.0
2025-03-18 13:30:00,233.99,234.6,233.82,234.54,41813.0,232.4424,233.0484,232.2736,232.9888,41813.0
2025-03-18 13:40:00,234.58,234.64,234.28,234.55,49143.0,233.0285,233.0881,232.7305,232.9987,49143.0
2025-03-18 13:50:00,234.57,234.62,234.11,234.27,38497.0,233.0186,233.0683,232.5617,232.7206,38497.0
2025-03-18 14:00:00,234.27,234.31,233.91,234.11,42298.0,232.7206,232.7603,232.363,232.5617,42298.0
2025-03-18 14:10:00,234.1,234.32,233.72,234.29,69548.0,232.5517,232.7703,232.1742,232.7405,69548.0
2025-03-18 14:20:00,234.3,234.83,234.25,234.28,60267.0,232.7504,233.2769,232.7007,232.7305,60267.0
2025-03-18 14:30:00,234.3,234.63,234.25,234.51,45769.0,232.7504,233.0782,232.7007,232.959,45769.0
2025-03-18 14:40:00,234.53,234.91,234.34,234.69,56087.0,232.9789,233.3564,232.7901,233.1378,56087.0
2025-03-18 14:50:00,234.72,234.94,234.41,234.44,76529.0,233.1676,233.3862,232.8597,232.8895,76529.0
2025-03-18 15:00:00,234.42,234.65,234.23,234.33,108872.0,232.8696,233.0981,232.6809,232.7802,108872.0
2025-03-18 15:10:00,234.35,234.87,234.29,234.69,110168.0,232.8001,233.3166,232.7405,233.1378,110168.0
2025-03-18 15:20:00,234.7,235.13,234.6,235.01,108883.0,233.1478,233.5749,233.0484,233.4557,108883.0
2025-03-18 15:30:00,235.02,235.1,234.67,235.03,98296.0,233.4656,233.5451,233.1179,233.4756,98296.0
2025-03-18 15:40:00,235.01,235.01,234.17,234.5,133960.0,233.4557,233.4557,232.6213,232.9491,133960.0
2025-03-18 15:50:00,234.47,235.39,234.47,235.02,491972.0,232.9193,233.8332,232.9193,233.4656,491972.0
2025-03-19 09:30:00,235.74,236.76,234.89,236.32,359931.0,234.1809,235.1941,233.3365,234.757,359931.0
2025-03-19 09:40:00,236.32,238.17,235.81,237.69,146245.0,234.757,236.5948,234.2504,236.118,146245.0
2025-03-19 09:50:00,237.83,237.87,237.08,237.13,95662.0,236.2571,236.2968,235.512,235.5617,95662.0
2025-03-19 10:00:00,237.13,237.41,236.55,236.81,121764.0,235.5617,235.8398,234.9855,235.2438,121764.0
2025-03-19 10:10:00,236.76,237.18,236.33,236.99,84077.0,235.1941,235.6113,234.767,235.4226,84077.0
2025-03-19 10:20:00,237.0,237.38,236.83,237.0,99105.0,235.4325,235.81,235.2637,235.4325,99105.0
2025-03-19 10:30:00,237.0,237.55,237.0,237.35,73806.0,235.4325,235.9789,235.4325,235.7802,73806.0
2025-03-19 10:40:00,237.36,237.4,236.85,237.28,79965.0,235.7902,235.8299,235.2835,235.7107,79965.0
2025-03-19 10:50:00,237.27,237.5,236.9,237.45,74619.0,235.7008,235.9292,235.3332,235.8796,74619.0
2025-03-19 11:00:00,237.45,238.05,237.32,238.05,94952.0,235.8796,236.4756,235.7504,236.4756,94952.0
2025-03-19 11:10:00,237.99,238.03,237.63,237.68,74438.0,236.416,236.4557,236.0584,236.108,74438.0
2025-03-19 11:20:00,237.66,238.18,237.41,237.48,103641.0,236.0882,236.6047,235.8398,235.9094,103641.0
2025-03-19 11:30:00,237.51,237.99,237.33,237.97,47446.0,235.9392,236.416,235.7604,236.3961,47446.0
2025-03-19 11:40:00,237.96,238.36,237.89,238.33,91618.0,236.3862,236.7835,236.3167,236.7537,91618.0
2025-03-19 11:50:00,238.33,238.95,238.32,238.39,113815.0,236.7537,237.3696,236.7438,236.8133,113815.0
2025-03-19 12:00:00,238.42,238.98,238.41,238.78,91127.0,236.8431,237.3994,236.8332,237.2008,91127.0
2025-03-19 12:10:00,238.78,238.85,238.36,238.47,63248.0,237.2008,237.2703,236.7835,236.8928,63248.0
2025-03-19 12:20:00,238.45,238.62,238.28,238.55,59497.0,236.8729,237.0418,236.7041,236.9723,59497.0
2025-03-19 12:30:00,238.53,238.77,238.17,238.69,82631.0,236.9524,237.1908,236.5948,237.1114,82631.0
2025-03-19 12:40:00,238.67,238.74,238.45,238.5,58525.0,237.0915,237.161,236.8729,236.9226,58525.0
2025-03-19 12:50:00,238.48,238.58,238.08,238.18,94732.0,236.9028,237.0021,236.5054,236.6047,94732.0
2025-03-19 13:00:00,238.17,238.3,237.85,238.22,97591.0,236.5948,236.7239,236.2769,236.6445,97591.0
2025-03-19 13:10:00,238.22,238.22,237.86,238.08,65928.0,236.6445,236.6445,236.2869,236.5054,65928.0
2025-03-19 13:20:00,238.05,238.24,237.84,238.08,43782.0,236.4756,236.6643,236.267,236.5054,43782.0
2025-03-19 13:30:00,238.11,238.82,237.99,238.77,87955.0,236.5352,237.2405,236.416,237.1908,87955.0
2025-03-19 13:40:00,238.78,238.83,238.18,238.29,109146.0,237.2008,237.2504,236.6047,236.714,109146.0
2025-03-19 13:50:00,238.28,238.44,238.0,238.09,53346.0,236.7041,236.863,236.4259,236.5153,53346.0
2025-03-19 14:00:00,238.05,239.08,237.5,239.07,105550.0,236.4756,237.4988,235.9292,237.4888,105550.0
2025-03-19 14:10:00,239.04,239.64,238.94,239.12,122661.0,237.459,238.0551,237.3597,237.5385,122661.0
2025-03-19 14:20:00,239.14,239.4,238.88,239.05,115322.0,237.5584,237.8167,237.3001,237.469,115322.0
2025-03-19 14:30:00,239.05,240.17,239.05,239.81,200679.0,237.469,238.5816,237.469,238.224,200679.0
2025-03-19 14:40:00,239.85,240.65,239.65,240.47,123783.0,238.2637,239.0584,238.065,238.8796,123783.0
2025-03-19 14:50:00,240.47,241.5,240.46,241.31,192071.0,238.8796,239.9028,238.8697,239.714,192071.0
2025-03-19 15:00:00,241.31,242.19,241.19,242.04,147879.0,239.714,240.5882,239.5948,240.4392,147879.0
2025-03-19 15:10:00,242.08,242.33,241.42,241.49,177762.0,240.4789,240.7273,239.8233,239.8928,177762.0
2025-03-19 15:20:00,241.5,241.5,239.44,239.69,204489.0,239.9028,239.9028,237.8564,238.1047,204489.0
2025-03-19 15:30:00,239.65,240.36,239.56,240.31,148666.0,238.065,238.7703,237.9756,238.7206,148666.0
2025-03-19 15:40:00,240.26,240.64,239.99,240.29,165519.0,238.671,239.0485,238.4028,238.7008,165519.0
2025-03-19 15:50:00,240.25,240.36,238.82,239.24,736353.0,238.661,238.7703,237.2405,237.6577,736353.0
2025-03-20 09:30:00,236.56,238.33,236.2,238.1,372315.0,234.9954,236.7537,234.6378,236.5253,372315.0
2025-03-20 09:40:00,238.09,239.29,237.5,239.19,196044.0,236.5153,237.7074,235.9292,237.6081,196044.0
2025-03-20 09:50:00,239.18,240.06,238.85,239.91,131137.0,237.5981,238.4723,237.2703,238.3233,131137.0
2025-03-20 10:00:00,239.89,240.4,239.65,240.19,148845.0,238.3034,238.8101,238.065,238.6014,148845.0
2025-03-20 10:10:00,240.2,240.43,239.5,240.22,138297.0,238.6114,238.8399,237.916,238.6312,138297.0
2025-03-20 10:20:00,240.13,241.13,240.05,240.48,106510.0,238.5418,239.5352,238.4624,238.8895,106510.0
2025-03-20 10:30:00,240.55,240.94,240.34,240.73,80684.0,238.9591,239.3465,238.7504,239.1379,80684.0
2025-03-20 10:40:00,240.67,241.14,240.52,240.99,88842.0,239.0783,239.5452,238.9293,239.3962,88842.0
2025-03-20 10:50:00,240.91,241.02,240.32,240.52,150665.0,239.3167,239.426,238.7306,238.9293,150665.0
2025-03-20 11:00:00,240.51,241.15,240.28,240.97,128332.0,238.9193,239.5551,238.6908,239.3763,128332.0
2025-03-20 11:10:00,241.01,241.76,240.96,241.33,118806.0,239.416,240.1611,239.3663,239.7339,118806.0
2025-03-20 11:20:00,241.3,241.48,240.8,240.9,86445.0,239.7041,239.8829,239.2074,239.3067,86445.0
2025-03-20 11:30:00,240.92,241.07,240.33,240.62,70388.0,239.3266,239.4756,238.7405,239.0286,70388.0
2025-03-20 11:40:00,240.68,241.06,240.65,240.96,101875.0,239.0882,239.4657,239.0584,239.3663,101875.0
2025-03-20 11:50:00,240.96,240.96,240.25,240.37,104113.0,239.3663,239.3663,238.661,238.7803,104113.0
2025-03-20 12:00:00,240.34,241.04,240.16,240.68,90281.0,238.7504,239.4458,238.5716,239.0882,90281.0
2025-03-20 12:10:00,240.69,240.88,240.3,240.72,132023.0,239.0981,239.2869,238.7107,239.1279,132023.0
2025-03-20 12:20:00,240.65,241.01,240.39,240.5,64122.0,239.0584,239.416,238.8001,238.9094,64122.0
2025-03-20 12:30:00,240.5,240.6,239.84,240.32,104137.0,238.9094,239.0087,238.2538,238.7306,104137.0
2025-03-20 12:40:00,240.33,240.36,239.71,239.71,73116.0,238.7405,238.7703,238.1246,238.1246,73116.0
2025-03-20 12:50:00,239.7,240.09,239.65,239.87,133570.0,238.1147,238.5021,238.065,238.2836,133570.0
2025-03-20 13:00:00,239.83,240.24,239.7,240.21,98091.0,238.2438,238.6511,238.1147,238.6213,98091.0
2025-03-20 13:10:00,240.18,240.39,239.96,240.01,70040.0,238.5915,238.8001,238.373,238.4226,70040.0
2025-03-20 13:20:00,239.98,240.07,238.98,239.15,80309.0,238.3928,238.4822,237.3994,237.5683,80309.0
2025-03-20 13:30:00,239.2,239.61,239.11,239.6,60137.0,237.618,238.0253,237.5286,238.0153,60137.0
2025-03-20 13:40:00,239.58,240.03,239.37,239.61,63256.0,237.9955,238.4425,237.7869,238.0253,63256.0
2025-03-20 13:50:00,239.64,239.69,238.93,239.31,56672.0,238.0551,238.1047,237.3498,237.7273,56672.0
2025-03-20 14:00:00,239.35,239.47,239.19,239.33,44904.0,237.767,237.8862,237.6081,237.7471,44904.0
2025-03-20 14:10:00,239.35,239.69,239.33,239.6,62497.0,237.767,238.1047,237.7471,238.0153,62497.0
2025-03-20 14:20:00,239.57,239.57,238.98,238.98,60943.0,237.9855,237.9855,237.3994,237.3994,60943.0
2025-03-20 14:30:00,239.01,239.38,238.69,239.31,70863.0,237.4292,237.7968,237.1114,237.7273,70863.0
2025-03-20 14:40:00,239.33,239.34,238.93,239.3,62111.0,237.7471,237.7571,237.3498,237.7173,62111.0
2025-03-20 14:50:00,239.33,239.78,238.91,239.02,89857.0,237.7471,238.1942,237.3299,237.4392,89857.0
2025-03-20 15:00:00,239.02,239.51,239.01,239.46,71945.0,237.4392,237.9259,237.4292,237.8763,71945.0
2025-03-20 15:10:00,239.44,239.89,239.39,239.77,93891.0,237.8564,238.3034,237.8067,238.1842,93891.0
2025-03-20 15:20:00,239.76,240.08,239.26,239.29,78514.0,238.1743,238.4922,237.6776,237.7074,78514.0
2025-03-20 15:30:00,239.29,239.8,239.29,239.62,93959.0,237.7074,238.214,237.7074,238.0352,93959.0
2025-03-20 15:40:00,239.59,239.85,239.44,239.63,140788.0,238.0054,238.2637,237.8564,238.0451,140788.0
2025-03-20 15:50:00,239.66,239.67,238.77,238.93,373660.0,238.0749,238.0849,237.1908,237.3498,373660.0
2025-03-21 09:30:00,237.81,238.77,236.5,237.93,2231781.0,236.2372,237.1908,234.9358,236.3564,2231781.0
2025-03-21 09:40:00,237.91,238.62,237.77,238.13,129507.0,236.3365,237.0418,236.1974,236.5551,129507.0
2025-03-21 09:50:00,238.11,238.64,237.6,237.95,96433.0,236.5352,237.0617,236.0286,236.3763,96433.0
2025-03-21 10:00:00,238.01,238.05,236.95,237.01,123877.0,236.4359,236.4756,235.3829,235.4425,123877.0
2025-03-21 10:10:00,237.01,237.96,236.59,237.79,98036.0,235.4425,236.3862,235.0253,236.2173,98036.0
2025-03-21 10:20:00,237.93,238.91,237.68,238.52,155812.0,236.3564,237.3299,236.108,236.9425,155812.0
2025-03-21 10:30:00,238.53,239.06,238.35,238.75,108904.0,236.9524,237.4789,236.7736,237.171,108904.0
2025-03-21 10:40:00,238.74,239.22,238.58,239.09,102676.0,237.161,237.6379,237.0021,237.5087,102676.0
2025-03-21 10:50:00,239.05,239.75,238.86,239.71,91656.0,237.469,238.1644,237.2802,238.1246,91656.0
2025-03-21 11:00:00,239.75,239.99,239.22,239.73,109036.0,238.1644,238.4028,237.6379,238.1445,109036.0
2025-03-21 11:10:00,239.74,240.26,239.18,239.66,83809.0,238.1544,238.671,237.5981,238.0749,83809.0
2025-03-21 11:20:00,239.66,239.86,239.35,239.41,75021.0,238.0749,238.2736,237.767,237.8266,75021.0
2025-03-21 11:30:00,239.38,239.73,239.12,239.27,771601.0,237.7968,238.1445,237.5385,237.6875,771601.0
2025-03-21 11:40:00,239.31,239.38,238.69,238.81,74777.0,237.7273,237.7968,237.1114,237.2306,74777.0
2025-03-21 11:50:00,238.81,239.02,238.28,238.88,64664.0,237.2306,237.4392,236.7041,237.3001,64664.0
2025-03-21 12:00:00,238.92,239.5,238.76,239.47,87227.0,237.3398,237.916,237.1809,237.8862,87227.0
2025-03-21 12:10:00,239.44,240.14,239.44,240.11,55239.0,237.8564,238.5518,237.8564,238.522,55239.0
2025-03-21 12:20:00,240.07,240.52,239.98,240.23,123837.0,238.4822,238.9293,238.3928,238.6412,123837.0
2025-03-21 12:30:00,240.24,240.35,239.91,240.26,53615.0,238.6511,238.7604,238.3233,238.671,53615.0
2025-03-21 12:40:00,240.28,240.55,240.07,240.52,42393.0,238.6908,238.9591,238.4822,238.9293,42393.0
2025-03-21 12:50:00,240.52,241.17,240.46,241.14,67882.0,238.9293,239.575,238.8697,239.5452,67882.0
2025-03-21 13:00:00,241.13,241.69,241.01,241.58,116156.0,239.5352,240.0915,239.416,239.9822,116156.0
2025-03-21 13:10:00,241.6,241.63,241.22,241.24,120232.0,240.0021,240.0319,239.6246,239.6445,120232.0
2025-03-21 13:20:00,241.26,241.47,241.05,241.09,70678.0,239.6644,239.873,239.4558,239.4955,70678.0
2025-03-21 13:30:00,241.06,241.33,240.8,241.33,47101.0,239.4657,239.7339,239.2074,239.7339,47101.0
2025-03-21 13:40:00,241.38,242.3,241.25,242.15,136081.0,239.7836,240.6975,239.6544,240.5485,136081.0
2025-03-21 13:50:00,242.09,242.28,241.8,242.03,182359.0,240.4889,240.6776,240.2008,240.4293,182359.0
2025-03-21 14:00:00,242.03,242.08,241.31,241.38,144003.0,240.4293,240.4789,239.714,239.7836,144003.0
2025-03-21 14:10:00,241.34,241.83,241.26,241.83,108248.0,239.7438,240.2306,239.6644,240.2306,108248.0
2025-03-21 14:20:00,241.81,241.93,241.19,241.24,137889.0,240.2107,240.3299,239.5948,239.6445,137889.0
2025-03-21 14:30:00,241.27,242.09,241.26,241.95,86268.0,239.6743,240.4889,239.6644,240.3498,86268.0
2025-03-21 14:40:00,241.95,241.95,241.28,241.5,84650.0,240.3498,240.3498,239.6842,239.9028,84650.0
2025-03-21 14:50:00,241.5,241.75,241.42,241.55,92918.0,239.9028,240.1511,239.8233,239.9524,92918.0
2025-03-21 15:00:00,241.52,241.64,241.16,241.35,110582.0,239.9226,240.0419,239.565,239.7538,110582.0
2025-03-21 15:10:00,241.32,241.74,241.32,241.53,109743.0,239.724,240.1412,239.724,239.9326,109743.0
2025-03-21 15:20:00,241.5,241.59,241.09,241.54,106736.0,239.9028,239.9922,239.4955,239.9425,106736.0
2025-03-21 15:30:00,241.52,241.81,241.1,241.5,152595.0,239.9226,240.2107,239.5054,239.9028,152595.0
2025-03-21 15:40:00,241.47,241.61,241.21,241.54,145378.0,239.873,240.0121,239.6147,239.9425,145378.0
2025-03-21 15:50:00,241.59,241.88,241.02,241.63,552954.0,239.9922,240.2803,239.426,240.0319,552954.0
2025-03-24 09:30:00,245.48,246.06,244.41,245.13,402073.0,243.8565,244.4326,242.7935,243.5088,402073.0
2025-03-24 09:40:00,245.12,247.31,245.11,247.05,256647.0,243.4988,245.6744,243.4889,245.4161,256647.0
2025-03-24 09:50:00,247.04,247.22,246.54,246.74,196029.0,245.4061,245.5849,244.9094,245.1081,196029.0
2025-03-24 10:00:00,246.84,246.84,245.94,246.73,170223.0,245.2075,245.2075,244.3134,245.0982,170223.0
2025-03-24 10:10:00,246.74,247.21,246.57,246.69,153670.0,245.1081,245.575,244.9392,245.0585,153670.0
2025-03-24 10:20:00,246.74,247.1,246.71,246.97,154349.0,245.1081,245.4657,245.0783,245.3366,154349.0
2025-03-24 10:30:00,246.98,247.03,246.55,246.67,126730.0,245.3465,245.3962,244.9194,245.0386,126730.0
2025-03-24 10:40:00,246.68,247.04,246.64,247.0,88796.0,245.0485,245.4061,245.0088,245.3664,88796.0
2025-03-24 10:50:00,246.97,247.04,246.37,246.59,78641.0,245.3366,245.4061,244.7406,244.9591,78641.0
2025-03-24 11:00:00,246.62,247.14,246.34,246.94,109065.0,244.9889,245.5055,244.7108,245.3068,109065.0
2025-03-24 11:10:00,246.94,247.14,246.81,247.01,86312.0,245.3068,245.5055,245.1777,245.3763,86312.0
2025-03-24 11:20:00,247.05,247.69,247.02,247.62,107862.0,245.4161,246.0518,245.3863,245.9823,107862.0
2025-03-24 11:30:00,247.68,247.68,246.77,246.83,56887.0,246.0419,246.0419,245.1379,245.1975,56887.0
2025-03-24 11:40:00,246.84,247.03,246.53,246.55,74392.0,245.2075,245.3962,244.8995,244.9194,74392.0
2025-03-24 11:50:00,246.56,247.22,246.54,247.1,85544.0,244.9293,245.5849,244.9094,245.4657,85544.0
2025-03-24 12:00:00,247.11,247.39,247.01,247.3,55275.0,245.4757,245.7538,245.3763,245.6644,55275.0
2025-03-24 12:10:00,247.29,247.41,246.7,246.7,78986.0,245.6545,245.7737,245.0684,245.0684,78986.0
2025-03-24 12:20:00,246.75,247.07,246.6,246.72,39753.0,245.1181,245.4359,244.969,245.0883,39753.0
2025-03-24 12:30:00,246.69,246.78,246.44,246.48,58613.0,245.0585,245.1479,244.8101,244.8498,58613.0
2025-03-24 12:40:00,246.46,246.58,246.22,246.31,73596.0,244.83,244.9492,244.5916,244.681,73596.0
2025-03-24 12:50:00,246.31,246.44,246.13,246.25,68000.0,244.681,244.8101,244.5022,244.6214,68000.0
2025-03-24 13:00:00,246.26,246.49,246.06,246.3,59853.0,244.6313,244.8598,244.4326,244.671,59853.0
2025-03-24 13:10:00,246.3,246.47,246.21,246.38,71145.0,244.671,244.8399,244.5816,244.7505,71145.0
2025-03-24 13:20:00,246.41,246.58,246.24,246.55,70570.0,244.7803,244.9492,244.6114,244.9194,70570.0
2025-03-24 13:30:00,246.59,246.77,246.45,246.68,56749.0,244.9591,245.1379,244.82,245.0485,56749.0
2025-03-24 13:40:00,246.71,246.74,246.46,246.5,46811.0,245.0783,245.1081,244.83,244.8697,46811.0
2025-03-24 13:50:00,246.5,246.7,246.42,246.68,38588.0,244.8697,245.0684,244.7902,245.0485,38588.0
2025-03-24 14:00:00,246.66,246.67,246.14,246.62,57075.0,245.0287,245.0386,244.5121,244.9889,57075.0
2025-03-24 14:10:00,246.63,247.06,246.53,246.82,81509.0,244.9988,245.426,244.8995,245.1876,81509.0
2025-03-24 14:20:00,246.81,246.97,246.68,246.96,53601.0,245.1777,245.3366,245.0485,245.3267,53601.0
2025-03-24 14:30:00,246.99,247.36,246.7,247.25,66482.0,245.3565,245.724,245.0684,245.6147,66482.0
2025-03-24 14:40:00,247.27,247.68,247.23,247.49,65830.0,245.6346,246.0419,245.5949,245.8532,65830.0
2025-03-24 14:50:00,247.49,247.62,247.34,247.53,56813.0,245.8532,245.9823,245.7042,245.8929,56813.0
2025-03-24 15:00:00,247.52,247.92,247.44,247.79,72400.0,245.883,246.2803,245.8035,246.1512,72400.0
2025-03-24 15:10:00,247.79,248.13,247.65,247.95,73891.0,246.1512,246.4889,246.0121,246.3101,73891.0
2025-03-24 15:20:00,247.95,248.45,247.89,248.32,182728.0,246.3101,246.8068,246.2505,246.6777,182728.0
2025-03-24 15:30:00,248.31,248.54,248.1,248.44,131276.0,246.6677,246.8962,246.4591,246.7969,131276.0
2025-03-24 15:40:00,248.44,248.65,248.14,248.61,130675.0,246.7969,247.0055,246.4989,246.9658,130675.0
2025-03-24 15:50:00,248.57,248.69,247.94,247.99,439975.0,246.926,247.0452,246.3002,246.3499,439975.0
2025-03-25 09:30:00,249.31,250.1,248.47,249.04,324705.0,247.6611,248.4459,246.8267,247.3929,324705.0
2025-03-25 09:40:00,248.93,249.04,248.12,248.12,125999.0,247.2836,247.3929,246.479,246.479,125999.0
2025-03-25 09:50:00,248.12,248.57,247.62,248.3,153018.0,246.479,246.926,245.9823,246.6578,153018.0
2025-03-25 10:00:00,248.3,248.67,247.66,248.21,137418.0,246.6578,247.0254,246.022,246.5684,137418.0
2025-03-25 10:10:00,248.21,249.23,247.84,249.03,126235.0,246.5684,247.5817,246.2008,247.383,126235.0
2025-03-25 10:20:00,249.06,249.72,248.98,249.37,150665.0,247.4128,248.0684,247.3333,247.7207,150665.0
2025-03-25 10:30:00,249.3,250.08,249.28,249.82,142259.0,247.6512,248.426,247.6313,248.1678,142259.0
2025-03-25 10:40:00,249.82,249.83,249.28,249.32,85986.0,248.1678,248.1777,247.6313,247.6711,85986.0
2025-03-25 10:50:00,249.26,249.51,248.97,249.06,100651.0,247.6115,247.8598,247.3234,247.4128,100651.0
2025-03-25 11:00:00,249.06,249.91,249.06,249.89,125744.0,247.4128,248.2572,247.4128,248.2373,125744.0
2025-03-25 11:10:00,249.89,250.07,249.69,249.9,88137.0,248.2373,248.4161,248.0386,248.2472,88137.0
2025-03-25 11:20:00,249.9,250.26,249.76,249.95,85757.0,248.2472,248.6048,248.1081,248.2969,85757.0
2025-03-25 11:30:00,249.9,250.0,249.38,249.58,61289.0,248.2472,248.3466,247.7307,247.9293,61289.0
2025-03-25 11:40:00,249.61,249.81,249.41,249.48,65294.0,247.9591,248.1578,247.7605,247.83,65294.0
2025-03-25 11:50:00,249.44,249.62,249.3,249.53,92810.0,247.7903,247.9691,247.6512,247.8797,92810.0
2025-03-25 12:00:00,249.53,249.95,249.43,249.9,75267.0,247.8797,248.2969,247.7803,248.2472,75267.0
2025-03-25 12:10:00,249.85,249.87,249.43,249.64,88766.0,248.1976,248.2174,247.7803,247.9889,88766.0
2025-03-25 12:20:00,249.63,250.1,249.6,249.76,83414.0,247.979,248.4459,247.9492,248.1081,83414.0
2025-03-25 12:30:00,249.74,250.06,249.62,249.91,59997.0,248.0883,248.4062,247.9691,248.2572,59997.0
2025-03-25 12:40:00,249.9,250.19,249.8,249.91,68194.0,248.2472,248.5353,248.1479,248.2572,68194.0
2025-03-25 12:50:00,249.88,250.06,249.8,250.04,50742.0,248.2274,248.4062,248.1479,248.3863,50742.0
2025-03-25 13:00:00,250.02,250.55,249.92,250.51,54942.0,248.3664,248.8929,248.2671,248.8532,54942.0
2025-03-25 13:10:00,250.54,250.54,249.91,250.01,68557.0,248.883,248.883,248.2572,248.3565,68557.0
2025-03-25 13:20:00,250.03,250.03,249.72,249.81,50322.0,248.3764,248.3764,248.0684,248.1578,50322.0
2025-03-25 13:30:00,249.83,250.0,249.8,249.89,50749.0,248.1777,248.3466,248.1479,248.2373,50749.0
2025-03-25 13:40:00,249.87,250.2,249.76,249.78,53949.0,248.2174,248.5452,248.1081,248.128,53949.0
2025-03-25 13:50:00,249.78,250.05,249.77,249.84,35449.0,248.128,248.3962,248.1181,248.1876,35449.0
2025-03-25 14:00:00,249.84,249.95,249.59,249.91,75812.0,248.1876,248.2969,247.9393,248.2572,75812.0
2025-03-25 14:10:00,249.91,250.29,249.9,250.25,54691.0,248.2572,248.6346,248.2472,248.5949,54691.0
2025-03-25 14:20:00,250.23,250.28,250.0,250.1,59349.0,248.575,248.6247,248.3466,248.4459,59349.0
2025-03-25 14:30:00,250.16,250.35,249.85,250.11,60116.0,248.5055,248.6942,248.1976,248.4558,60116.0
2025-03-25 14:40:00,250.13,250.14,249.64,249.87,68229.0,248.4757,248.4856,247.9889,248.2174,68229.0
2025-03-25 14:50:00,249.85,249.98,249.67,249.76,57210.0,248.1976,248.3267,248.0187,248.1081,57210.0
2025-03-25 15:00:00,249.79,250.46,249.74,250.4,67390.0,248.1379,248.8035,248.0883,248.7439,67390.0
2025-03-25 15:10:00,250.42,250.68,250.12,250.66,106404.0,248.7638,249.0221,248.4658,249.0022,106404.0
2025-03-25 15:20:00,250.67,250.9,250.54,250.65,115390.0,249.0121,249.2406,248.883,248.9923,115390.0
2025-03-25 15:30:00,250.67,251.28,250.67,250.9,191330.0,249.0121,249.6181,249.0121,249.2406,191330.0
2025-03-25 15:40:00,250.9,251.82,250.87,251.63,219135.0,249.2406,250.1545,249.2108,249.9658,219135.0
2025-03-25 15:50:00,251.59,251.59,250.79,251.16,383284.0,249.926,249.926,249.1313,249.4989,383284.0
2025-03-26 09:30:00,252.6,253.27,252.09,253.12,317812.0,250.9294,251.5949,250.4227,251.4459,317812.0
2025-03-26 09:40:00,253.1,253.66,252.88,253.52,198643.0,251.4261,251.9824,251.2075,251.8433,198643.0
2025-03-26 09:50:00,253.52,253.9,253.15,253.5,172578.0,251.8433,252.2208,251.4757,251.8234,172578.0
2025-03-26 10:00:00,253.53,254.13,253.01,253.77,169999.0,251.8532,252.4492,251.3367,252.0916,169999.0
2025-03-26 10:10:00,253.83,254.45,253.69,254.02,153843.0,252.1512,252.7671,252.0122,252.34,153843.0
2025-03-26 10:20:00,254.06,254.43,253.64,254.15,213909.0,252.3797,252.7473,251.9625,252.4691,213909.0
2025-03-26 10:30:00,254.11,254.56,253.64,254.45,176823.0,252.4294,252.8764,251.9625,252.7671,176823.0
2025-03-26 10:40:00,254.44,254.67,253.6,253.71,158989.0,252.7572,252.9857,251.9228,252.032,158989.0
2025-03-26 10:50:00,253.76,254.5,253.76,254.34,149339.0,252.0817,252.8168,252.0817,252.6579,149339.0
2025-03-26 11:00:00,254.34,254.66,254.15,254.37,126983.0,252.6579,252.9757,252.4691,252.6877,126983.0
2025-03-26 11:10:00,254.33,254.36,253.11,253.39,142645.0,252.6479,252.6777,251.436,251.7141,142645.0
2025-03-26 11:20:00,253.36,253.55,252.91,253.18,110130.0,251.6843,251.8731,251.2373,251.5055,110130.0
2025-03-26 11:30:00,253.18,253.66,253.13,253.64,115687.0,251.5055,251.9824,251.4559,251.9625,115687.0
2025-03-26 11:40:00,253.66,253.91,252.98,253.16,194436.0,251.9824,252.2307,251.3069,251.4857,194436.0
2025-03-26 11:50:00,253.21,253.24,251.85,252.08,228141.0,251.5353,251.5651,250.1843,250.4128,228141.0
2025-03-26 12:00:00,252.15,252.25,251.66,251.9,120765.0,250.4823,250.5817,249.9956,250.234,120765.0
2025-03-26 12:10:00,251.88,252.2,251.75,251.82,112575.0,250.2141,250.532,250.085,250.1545,112575.0
2025-03-26 12:20:00,251.85,252.67,251.68,252.46,108695.0,250.1843,250.9989,250.0154,250.7903,108695.0
2025-03-26 12:30:00,252.51,252.72,252.1,252.25,51005.0,250.84,251.0486,250.4327,250.5817,51005.0
2025-03-26 12:40:00,252.31,252.5,251.9,252.09,54762.0,250.6413,250.83,250.234,250.4227,54762.0
2025-03-26 12:50:00,252.07,252.19,251.26,251.62,62249.0,250.4029,250.5221,249.5982,249.9558,62249.0
2025-03-26 13:00:00,251.55,251.75,251.27,251.7,86407.0,249.8863,250.085,249.6082,250.0353,86407.0
2025-03-26 13:10:00,251.72,251.82,251.13,251.34,57553.0,250.0552,250.1545,249.4691,249.6777,57553.0
2025-03-26 13:20:00,251.34,251.56,251.11,251.17,83285.0,249.6777,249.8962,249.4492,249.5088,83285.0
2025-03-26 13:30:00,251.18,251.18,250.48,250.72,60170.0,249.5188,249.5188,248.8234,249.0618,60170.0
2025-03-26 13:40:00,250.71,251.3,250.71,250.83,91703.0,249.0519,249.638,249.0519,249.1711,91703.0
2025-03-26 13:50:00,250.85,251.12,250.71,250.71,101373.0,249.1909,249.4592,249.0519,249.0519,101373.0
2025-03-26 14:00:00,250.75,250.99,250.53,250.62,89326.0,249.0916,249.33,248.8731,248.9625,89326.0
2025-03-26 14:10:00,250.62,250.95,250.62,250.8,57582.0,248.9625,249.2903,248.9625,249.1413,57582.0
2025-03-26 14:20:00,250.8,251.23,250.7,251.12,114767.0,249.1413,249.5684,249.0419,249.4592,114767.0
2025-03-26 14:30:00,251.12,251.32,250.89,251.26,76690.0,249.4592,249.6578,249.2307,249.5982,76690.0
2025-03-26 14:40:00,251.25,251.32,249.95,250.25,126891.0,249.5883,249.6578,248.2969,248.5949,126891.0
2025-03-26 14:50:00,250.27,250.37,249.78,250.01,81830.0,248.6148,248.7141,248.128,248.3565,81830.0
2025-03-26 15:00:00,250.0,250.48,249.97,250.14,66417.0,248.3466,248.8234,248.3168,248.4856,66417.0
2025-03-26 15:10:00,250.11,250.68,249.93,250.46,87202.0,248.4558,249.0221,248.277,248.8035,87202.0
2025-03-26 15:20:00,250.5,250.82,250.02,250.08,109204.0,248.8433,249.1611,248.3664,248.426,109204.0
2025-03-26 15:30:00,250.12,250.5,249.9,250.18,101707.0,248.4658,248.8433,248.2472,248.5254,101707.0
2025-03-26 15:40:00,250.18,250.78,250.18,250.75,128277.0,248.5254,249.1214,248.5254,249.0916,128277.0
2025-03-26 15:50:00,250.73,251.22,250.64,250.92,509300.0,249.0717,249.5585,248.9823,249.2605,509300.0
2025-03-27 09:30:00,249.53,249.76,247.18,247.84,299924.0,247.8797,248.1081,245.5452,246.2008,299924.0
2025-03-27 09:40:00,247.83,249.27,247.36,249.2,133307.0,246.1909,247.6214,245.724,247.5519,133307.0
2025-03-27 09:50:00,249.16,249.92,249.05,249.28,226422.0,247.5121,248.2671,247.4028,247.6313,226422.0
2025-03-27 10:00:00,249.22,249.71,248.27,248.71,121071.0,247.5717,248.0585,246.628,247.0651,121071.0
2025-03-27 10:10:00,248.78,250.39,248.26,250.27,239253.0,247.1346,248.734,246.6181,248.6148,239253.0
2025-03-27 10:20:00,250.24,250.6,249.25,250.17,304177.0,248.585,248.9426,247.6015,248.5154,304177.0
2025-03-27 10:30:00,250.17,250.61,249.9,250.42,153075.0,248.5154,248.9525,248.2472,248.7638,153075.0
2025-03-27 10:40:00,250.43,250.64,249.43,249.5,102267.0,248.7737,248.9823,247.7803,247.8499,102267.0
2025-03-27 10:50:00,249.54,250.03,249.43,249.98,89057.0,247.8896,248.3764,247.7803,248.3267,89057.0
2025-03-27 11:00:00,250.0,250.16,249.19,249.33,82455.0,248.3466,248.5055,247.5419,247.681,82455.0
2025-03-27 11:10:00,249.32,249.68,249.21,249.57,69926.0,247.6711,248.0287,247.5618,247.9194,69926.0
2025-03-27 11:20:00,249.49,249.49,248.8,248.86,69829.0,247.8399,247.8399,247.1545,247.2141,69829.0
2025-03-27 11:30:00,248.86,248.94,248.22,248.3,69096.0,247.2141,247.2936,246.5783,246.6578,69096.0
2025-03-27 11:40:00,248.35,248.5,248.12,248.19,59661.0,246.7075,246.8565,246.479,246.5485,59661.0
2025-03-27 11:50:00,248.16,248.67,248.14,248.41,52108.0,246.5187,247.0254,246.4989,246.7671,52108.0
2025-03-27 12:00:00,248.48,249.47,248.4,249.27,51670.0,246.8366,247.8201,246.7571,247.6214,51670.0
2025-03-27 12:10:00,249.22,249.51,248.93,249.37,69143.0,247.5717,247.8598,247.2836,247.7207,69143.0
2025-03-27 12:20:00,249.37,249.54,249.12,249.19,55703.0,247.7207,247.8896,247.4724,247.5419,55703.0
2025-03-27 12:30:00,249.23,249.55,249.07,249.14,47577.0,247.5817,247.8995,247.4227,247.4922,47577.0
2025-03-27 12:40:00,249.14,249.28,248.46,248.46,91395.0,247.4922,247.6313,246.8167,246.8167,91395.0
2025-03-27 12:50:00,248.46,248.56,248.03,248.18,74625.0,246.8167,246.9161,246.3896,246.5386,74625.0
2025-03-27 13:00:00,248.23,248.56,247.89,248.24,93320.0,246.5883,246.9161,246.2505,246.5982,93320.0
2025-03-27 13:10:00,248.28,248.74,248.14,248.44,99172.0,246.6379,247.0949,246.4989,246.7969,99172.0
2025-03-27 13:20:00,248.44,248.57,248.13,248.21,45004.0,246.7969,246.926,246.4889,246.5684,45004.0
2025-03-27 13:30:00,248.21,248.5,248.14,248.31,42522.0,246.5684,246.8565,246.4989,246.6677,42522.0
2025-03-27 13:40:00,248.25,248.63,248.22,248.54,54677.0,246.6081,246.9856,246.5783,246.8962,54677.0
2025-03-27 13:50:00,248.58,248.8,248.08,248.36,48178.0,246.936,247.1545,246.4393,246.7174,48178.0
2025-03-27 14:00:00,248.37,249.02,248.32,248.76,70290.0,246.7273,247.373,246.6777,247.1148,70290.0
2025-03-27 14:10:00,248.76,249.17,248.65,248.94,43461.0,247.1148,247.5221,247.0055,247.2936,43461.0
2025-03-27 14:20:00,248.99,249.11,248.69,248.78,59881.0,247.3432,247.4624,247.0452,247.1346,59881.0
2025-03-27 14:30:00,248.75,249.07,248.58,249.04,37081.0,247.1048,247.4227,246.936,247.3929,37081.0
2025-03-27 14:40:00,248.99,249.2,248.81,249.18,49610.0,247.3432,247.5519,247.1644,247.532,49610.0
2025-03-27 14:50:00,249.17,249.39,248.52,248.6,55484.0,247.5221,247.7406,246.8763,246.9558,55484.0
2025-03-27 15:00:00,248.58,249.24,248.56,249.14,80083.0,246.936,247.5916,246.9161,247.4922,80083.0
2025-03-27 15:10:00,249.14,249.85,249.11,249.8,79776.0,247.4922,248.1976,247.4624,248.1479,79776.0
2025-03-27 15:20:00,249.79,250.21,249.77,250.08,157130.0,248.1379,248.5552,248.1181,248.426,157130.0
2025-03-27 15:30:00,250.09,250.11,249.17,249.22,81632.0,248.436,248.4558,247.5221,247.5717,81632.0
2025-03-27 15:40:00,249.24,249.56,249.06,249.2,147496.0,247.5916,247.9095,247.4128,247.5519,147496.0
2025-03-27 15:50:00,249.14,249.18,248.0,248.12,288009.0,247.4922,247.532,246.3598,246.479,288009.0
2025-03-28 09:30:00,246.94,249.51,246.49,249.04,316531.0,245.3068,247.8598,244.8598,247.3929,316531.0
2025-03-28 09:40:00,249.22,249.22,247.47,247.67,128662.0,247.5717,247.5717,245.8333,246.032,128662.0
2025-03-28 09:50:00,247.65,247.76,246.0,246.28,148196.0,246.0121,246.1214,244.373,244.6512,148196.0
2025-03-28 10:00:00,246.27,246.48,244.87,245.28,186513.0,244.6412,244.8498,243.2505,243.6578,186513.0
2025-03-28 10:10:00,245.19,245.44,244.05,244.76,193738.0,243.5684,243.8167,242.4359,243.1412,193738.0
2025-03-28 10:20:00,244.77,245.3,244.39,244.51,97387.0,243.1512,243.6776,242.7737,242.8929,97387.0
2025-03-28 10:30:00,244.44,244.76,243.55,244.14,196666.0,242.8233,243.1412,241.9392,242.5253,196666.0
2025-03-28 10:40:00,244.21,244.4,243.84,243.86,104847.0,242.5949,242.7836,242.2273,242.2472,104847.0
2025-03-28 10:50:00,243.84,244.42,243.65,243.66,103829.0,242.2273,242.8035,242.0386,242.0485,103829.0
2025-03-28 11:00:00,243.66,243.66,242.66,242.92,185690.0,242.0485,242.0485,241.0551,241.3134,185690.0
2025-03-28 11:10:00,243.01,243.58,242.94,243.23,228320.0,241.4028,241.969,241.3333,241.6213,228320.0
2025-03-28 11:20:00,243.28,243.55,242.94,243.47,148076.0,241.671,241.9392,241.3333,241.8597,148076.0
2025-03-28 11:30:00,243.42,244.3,243.24,244.17,114721.0,241.8101,242.6843,241.6313,242.5551,114721.0
2025-03-28 11:40:00,244.23,244.32,243.44,243.82,95634.0,242.6147,242.7041,241.8299,242.2074,95634.0
2025-03-28 11:50:00,243.89,243.89,243.42,243.44,63036.0,242.277,242.277,241.8101,241.8299,63036.0
2025-03-28 12:00:00,243.44,243.74,243.35,243.37,44675.0,241.8299,242.128,241.7405,241.7604,44675.0
2025-03-28 12:10:00,243.38,243.58,242.66,242.66,97498.0,241.7703,241.969,241.0551,241.0551,97498.0
2025-03-28 12:20:00,242.65,242.95,242.37,242.42,107555.0,241.0452,241.3432,240.767,240.8167,107555.0
2025-03-28 12:30:00,242.39,242.73,242.21,242.41,136773.0,240.7869,241.1246,240.6081,240.8068,136773.0
2025-03-28 12:40:00,242.41,242.83,242.38,242.44,77911.0,240.8068,241.224,240.777,240.8366,77911.0
2025-03-28 12:50:00,242.45,242.7,242.07,242.2,90364.0,240.8465,241.0948,240.469,240.5981,90364.0
2025-03-28 13:00:00,242.16,242.18,241.68,241.78,114314.0,240.5584,240.5783,240.0816,240.1809,114314.0
2025-03-28 13:10:00,241.77,241.92,241.45,241.69,62890.0,240.171,240.32,239.8531,240.0915,62890.0
2025-03-28 13:20:00,241.69,241.87,241.22,241.39,63634.0,240.0915,240.2703,239.6246,239.7935,63634.0
2025-03-28 13:30:00,241.39,241.52,241.11,241.5,116415.0,239.7935,239.9226,239.5154,239.9028,116415.0
2025-03-28 13:40:00,241.48,241.81,241.26,241.4,93660.0,239.8829,240.2107,239.6644,239.8034,93660.0
2025-03-28 13:50:00,241.39,241.82,241.25,241.81,125167.0,239.7935,240.2207,239.6544,240.2107,125167.0
2025-03-28 14:00:00,241.8,242.14,241.7,242.13,128316.0,240.2008,240.5385,240.1015,240.5286,128316.0
2025-03-28 14:10:00,242.17,242.49,242.14,242.3,105866.0,240.5683,240.8862,240.5385,240.6975,105866.0
2025-03-28 14:20:00,242.3,242.49,241.94,242.13,46965.0,240.6975,240.8862,240.3399,240.5286,46965.0
2025-03-28 14:30:00,242.13,242.28,242.0,242.01,62584.0,240.5286,240.6776,240.3995,240.4094,62584.0
2025-03-28 14:40:00,242.01,242.07,241.7,241.89,74408.0,240.4094,240.469,240.1015,240.2902,74408.0
2025-03-28 14:50:00,241.87,242.19,241.75,242.05,67687.0,240.2703,240.5882,240.1511,240.4491,67687.0
2025-03-28 15:00:00,242.07,242.6,241.98,242.58,114536.0,240.469,240.9955,240.3796,240.9756,114536.0
2025-03-28 15:10:00,242.58,242.8,242.29,242.8,93360.0,240.9756,241.1942,240.6876,241.1942,93360.0
2025-03-28 15:20:00,242.75,242.88,242.41,242.5,121251.0,241.1445,241.2737,240.8068,240.8962,121251.0
2025-03-28 15:30:00,242.49,242.59,241.94,242.44,126275.0,240.8862,240.9856,240.3399,240.8366,126275.0
2025-03-28 15:40:00,242.48,243.26,242.43,243.23,188792.0,240.8763,241.6511,240.8266,241.6213,188792.0
2025-03-28 15:50:00,243.21,243.47,242.67,242.86,663133.0,241.6015,241.8597,241.065,241.2538,663133.0
2025-03-31 09:30:00,239.41,240.92,238.45,239.76,515781.0,237.8266,239.3266,236.8729,238.1743,515781.0
2025-03-31 09:40:00,239.75,239.75,237.36,237.65,355275.0,238.1644,238.1644,235.7902,236.0782,355275.0
2025-03-31 09:50:00,237.72,239.7,237.58,239.38,184247.0,236.1478,238.1147,236.0087,237.7968,184247.0
2025-03-31 10:00:00,239.42,240.52,239.34,240.36,169666.0,237.8365,238.9293,237.7571,238.7703,169666.0
2025-03-31 10:10:00,240.38,240.5,239.79,239.88,137652.0,238.7902,238.9094,238.2041,238.2935,137652.0
2025-03-31 10:20:00,239.95,240.22,239.39,239.79,156484.0,238.363,238.6312,237.8067,238.2041,156484.0
2025-03-31 10:30:00,239.78,240.87,239.74,240.73,91551.0,238.1942,239.2769,238.1544,239.1379,91551.0
2025-03-31 10:40:00,240.66,241.09,240.16,240.92,99862.0,239.0683,239.4955,238.5716,239.3266,99862.0
2025-03-31 10:50:00,240.93,241.36,240.65,241.25,109377.0,239.3365,239.7637,239.0584,239.6544,109377.0
2025-03-31 11:00:00,241.25,241.75,241.21,241.52,102817.0,239.6544,240.1511,239.6147,239.9226,102817.0
2025-03-31 11:10:00,241.55,241.79,241.22,241.64,126362.0,239.9524,240.1909,239.6246,240.0419,126362.0
2025-03-31 11:20:00,241.64,241.95,241.55,241.71,117744.0,240.0419,240.3498,239.9524,240.1114,117744.0
2025-03-31 11:30:00,241.72,242.23,241.5,242.21,87792.0,240.1213,240.6279,239.9028,240.6081,87792.0
2025-03-31 11:40:00,242.22,242.72,242.15,242.65,99792.0,240.618,241.1147,240.5485,241.0452,99792.0
2025-03-31 11:50:00,242.61,242.68,242.27,242.31,86409.0,241.0054,241.075,240.6677,240.7074,86409.0
2025-03-31 12:00:00,242.35,242.55,241.8,241.83,91707.0,240.7472,240.9458,240.2008,240.2306,91707.0
2025-03-31 12:10:00,241.84,242.36,241.43,242.36,92811.0,240.2405,240.7571,239.8332,240.7571,92811.0
2025-03-31 12:20:00,242.38,243.23,242.2,243.18,70182.0,240.777,241.6213,240.5981,241.5717,70182.0
2025-03-31 12:30:00,243.15,243.32,242.72,243.32,66324.0,241.5419,241.7107,241.1147,241.7107,66324.0
2025-03-31 12:40:00,243.32,243.33,242.93,243.13,55786.0,241.7107,241.7207,241.3233,241.522,55786.0
2025-03-31 12:50:00,243.1,243.46,242.86,242.92,50296.0,241.4922,241.8498,241.2538,241.3134,50296.0
2025-03-31 13:00:00,242.85,243.45,242.7,243.43,42655.0,241.2438,241.8399,241.0948,241.82,42655.0
2025-03-31 13:10:00,243.46,243.71,243.07,243.07,70784.0,241.8498,242.0982,241.4624,241.4624,70784.0
2025-03-31 13:20:00,243.04,243.06,242.64,243.04,53853.0,241.4326,241.4525,241.0352,241.4326,53853.0
2025-03-31 13:30:00,242.99,243.26,242.85,243.14,36715.0,241.3829,241.6511,241.2438,241.5319,36715.0
2025-03-31 13:40:00,243.18,243.18,242.5,242.57,48139.0,241.5717,241.5717,240.8962,240.9657,48139.0
2025-03-31 13:50:00,242.63,243.02,242.49,242.57,52479.0,241.0253,241.4127,240.8862,240.9657,52479.0
2025-03-31 14:00:00,242.52,244.07,242.41,244.03,156914.0,240.916,242.4558,240.8068,242.416,156914.0
2025-03-31 14:10:00,244.04,244.56,244.01,244.44,121943.0,242.426,242.9425,242.3962,242.8233,121943.0
2025-03-31 14:20:00,244.46,244.46,243.72,244.15,102764.0,242.8432,242.8432,242.1081,242.5353,102764.0
2025-03-31 14:30:00,244.14,244.55,243.95,244.01,96196.0,242.5253,242.9326,242.3366,242.3962,96196.0
2025-03-31 14:40:00,244.01,244.18,243.25,243.55,157899.0,242.3962,242.5651,241.6412,241.9392,157899.0
2025-03-31 14:50:00,243.55,243.96,243.49,243.5,78956.0,241.9392,242.3465,241.8796,241.8896,78956.0
2025-03-31 15:00:00,243.44,244.34,243.44,244.34,69697.0,241.8299,242.724,241.8299,242.724,69697.0
2025-03-31 15:10:00,244.31,244.95,244.07,244.74,101422.0,242.6942,243.33,242.4558,243.1213,101422.0
2025-03-31 15:20:00,244.74,245.09,244.02,244.16,149138.0,243.1213,243.469,242.4061,242.5452,149138.0
2025-03-31 15:30:00,244.09,244.87,244.04,244.71,139069.0,242.4756,243.2505,242.426,243.0915,139069.0
2025-03-31 15:40:00,244.69,245.86,244.69,245.18,229340.0,243.0717,244.2339,243.0717,243.5584,229340.0
2025-03-31 15:50:00,245.24,245.74,244.23,245.27,897856.0,243.618,244.1147,242.6147,243.6478,897856.0
2025-04-01 09:30:00,242.62,243.76,242.09,242.84,389524.0,241.0154,242.1478,240.4889,241.2339,389524.0
2025-04-01 09:40:00,243.05,243.77,242.21,243.53,145321.0,241.4425,242.1578,240.6081,241.9194,145321.0
2025-04-01 09:50:00,243.58,244.08,243.03,243.23,103058.0,241.969,242.4657,241.4227,241.6213,103058.0
2025-04-01 10:00:00,243.34,243.74,241.07,241.83,160381.0,241.7306,242.128,239.4756,240.2306,160381.0
2025-04-01 10:10:00,241.84,241.85,240.88,241.25,143354.0,240.2405,240.2505,239.2869,239.6544,143354.0
2025-04-01 10:20:00,241.24,242.18,241.07,241.77,96732.0,239.6445,240.5783,239.4756,240.171,96732.0
2025-04-01 10:30:00,241.74,243.0,241.7,242.66,102672.0,240.1412,241.3929,240.1015,241.0551,102672.0
2025-04-01 10:40:00,242.59,243.72,242.54,243.3,92120.0,240.9856,242.1081,240.9359,241.6909,92120.0
2025-04-01 10:50:00,243.33,244.65,243.31,244.64,162424.0,241.7207,243.0319,241.7008,243.022,162424.0
2025-04-01 11:00:00,244.66,245.05,244.42,244.71,140589.0,243.0419,243.4293,242.8035,243.0915,140589.0
2025-04-01 11:10:00,244.65,245.55,244.42,245.36,76585.0,243.0319,243.926,242.8035,243.7372,76585.0
2025-04-01 11:20:00,245.3,245.54,244.8,244.87,98415.0,243.6776,243.9161,243.181,243.2505,98415.0
2025-04-01 11:30:00,244.8,245.0,244.54,244.75,56766.0,243.181,243.3796,242.9227,243.1313,56766.0
2025-04-01 11:40:00,244.74,244.75,244.33,244.59,95380.0,243.1213,243.1313,242.7141,242.9723,95380.0
2025-04-01 11:50:00,244.63,244.95,244.34,244.88,77142.0,243.0121,243.33,242.724,243.2604,77142.0
2025-04-01 12:00:00,244.88,245.37,244.81,245.18,83087.0,243.2604,243.7472,243.1909,243.5584,83087.0
2025-04-01 12:10:00,245.18,245.69,245.12,245.44,111038.0,243.5584,244.0651,243.4988,243.8167,111038.0
2025-04-01 12:20:00,245.44,245.55,244.43,244.43,94094.0,243.8167,243.926,242.8134,242.8134,94094.0
2025-04-01 12:30:00,244.49,244.63,243.82,243.86,75490.0,242.873,243.0121,242.2074,242.2472,75490.0
2025-04-01 12:40:00,243.86,244.19,243.73,243.9,65147.0,242.2472,242.575,242.118,242.2869,65147.0
2025-04-01 12:50:00,243.9,244.45,243.83,244.09,63712.0,242.2869,242.8333,242.2174,242.4756,63712.0
2025-04-01 13:00:00,244.09,244.27,243.72,243.79,52404.0,242.4756,242.6545,242.1081,242.1776,52404.0
2025-04-01 13:10:00,243.76,243.79,243.46,243.46,56653.0,242.1478,242.1776,241.8498,241.8498,56653.0
2025-04-01 13:20:00,243.43,243.51,242.88,243.05,44047.0,241.82,241.8995,241.2737,241.4425,44047.0
2025-04-01 13:30:00,242.95,243.2,242.74,242.9,48326.0,241.3432,241.5915,241.1346,241.2935,48326.0
2025-04-01 13:40:00,242.91,243.27,242.63,243.07,50074.0,241.3035,241.6611,241.0253,241.4624,50074.0
2025-04-01 13:50:00,243.06,243.25,242.68,242.88,67960.0,241.4525,241.6412,241.075,241.2737,67960.0
2025-04-01 14:00:00,242.93,242.95,242.23,242.27,88179.0,241.3233,241.3432,240.6279,240.6677,88179.0
2025-04-01 14:10:00,242.27,242.53,241.96,242.15,59310.0,240.6677,240.926,240.3597,240.5485,59310.0
2025-04-01 14:20:00,242.17,242.23,241.84,242.11,95673.0,240.5683,240.6279,240.2405,240.5087,95673.0
2025-04-01 14:30:00,242.09,242.2,241.71,241.75,66370.0,240.4889,240.5981,240.1114,240.1511,66370.0
2025-04-01 14:40:00,241.75,242.13,241.75,241.91,61272.0,240.1511,240.5286,240.1511,240.3101,61272.0
2025-04-01 14:50:00,241.92,242.81,241.85,242.76,106704.0,240.32,241.2041,240.2505,241.1544,106704.0
2025-04-01 15:00:00,242.7,243.06,242.58,242.67,73431.0,241.0948,241.4525,240.9756,241.065,73431.0
2025-04-01 15:10:00,242.67,243.15,242.6,243.0,69823.0,241.065,241.5419,240.9955,241.3929,69823.0
2025-04-01 15:20:00,242.98,243.53,242.88,243.26,123736.0,241.373,241.9194,241.2737,241.6511,123736.0
2025-04-01 15:30:00,243.24,243.9,243.15,243.5,118819.0,241.6313,242.2869,241.5419,241.8896,118819.0
2025-04-01 15:40:00,243.49,243.93,243.44,243.73,131357.0,241.8796,242.3167,241.8299,242.118,131357.0
2025-04-01 15:50:00,243.77,244.18,243.2,243.63,323740.0,242.1578,242.5651,241.5915,242.0187,323740.0
2025-04-02 09:30:00,241.6,244.67,241.46,244.41,337999.0,240.0021,243.0518,239.863,242.7935,337999.0
2025-04-02 09:40:00,244.51,245.09,244.09,244.68,145265.0,242.8929,243.469,242.4756,243.0617,145265.0
2025-04-02 09:50:00,244.7,245.76,244.7,245.1,82447.0,243.0816,244.1346,243.0816,243.479,82447.0
2025-04-02 10:00:00,244.95,246.16,244.95,245.51,163662.0,243.33,244.532,243.33,243.8863,163662.0
2025-04-02 10:10:00,245.49,245.77,244.89,245.46,141501.0,243.8664,244.1445,243.2704,243.8366,141501.0
2025-04-02 10:20:00,245.43,245.95,245.04,245.92,90702.0,243.8068,244.3233,243.4194,244.2935,90702.0
2025-04-02 10:30:00,245.92,246.54,245.8,246.15,115387.0,244.2935,244.9094,244.1743,244.522,115387.0
2025-04-02 10:40:00,246.2,246.36,245.51,245.7,87451.0,244.5717,244.7306,243.8863,244.075,87451.0
2025-04-02 10:50:00,245.71,246.32,245.52,246.09,164111.0,244.0849,244.6909,243.8962,244.4624,164111.0
2025-04-02 11:00:00,246.13,246.3,245.69,246.12,82979.0,244.5022,244.671,244.0651,244.4922,82979.0
2025-04-02 11:10:00,246.12,246.19,245.4,245.8,69301.0,244.4922,244.5618,243.777,244.1743,69301.0
2025-04-02 11:20:00,245.76,246.63,245.76,246.4,85039.0,244.1346,244.9988,244.1346,244.7704,85039.0
2025-04-02 11:30:00,246.35,246.4,245.89,246.06,115164.0,244.7207,244.7704,244.2637,244.4326,115164.0
2025-04-02 11:40:00,246.13,246.15,244.84,245.09,91123.0,244.5022,244.522,243.2207,243.469,91123.0
2025-04-02 11:50:00,245.05,245.62,244.75,245.52,77626.0,243.4293,243.9955,243.1313,243.8962,77626.0
2025-04-02 12:00:00,245.47,245.6,245.31,245.46,65914.0,243.8465,243.9757,243.6876,243.8366,65914.0
2025-04-02 12:10:00,245.46,246.02,245.38,245.9,87130.0,243.8366,244.3929,243.7571,244.2737,87130.0
2025-04-02 12:20:00,245.92,246.08,245.57,246.02,58689.0,244.2935,244.4525,243.9459,244.3929,58689.0
2025-04-02 12:30:00,246.02,246.18,245.53,245.79,54162.0,244.3929,244.5518,243.9061,244.1644,54162.0
2025-04-02 12:40:00,245.92,246.66,245.77,246.62,48780.0,244.2935,245.0287,244.1445,244.9889,48780.0
2025-04-02 12:50:00,246.61,246.9,246.26,246.52,90799.0,244.979,245.2671,244.6313,244.8896,90799.0
2025-04-02 13:00:00,246.53,247.02,246.32,246.88,90338.0,244.8995,245.3863,244.6909,245.2472,90338.0
2025-04-02 13:10:00,246.93,247.25,246.57,246.63,82055.0,245.2969,245.6147,244.9392,244.9988,82055.0
2025-04-02 13:20:00,246.66,246.73,246.25,246.44,64975.0,245.0287,245.0982,244.6214,244.8101,64975.0
2025-04-02 13:30:00,246.45,246.45,245.83,245.96,82916.0,244.82,244.82,244.2041,244.3333,82916.0
2025-04-02 13:40:00,245.96,246.03,245.15,245.28,74319.0,244.3333,244.4028,243.5286,243.6578,74319.0
2025-04-02 13:50:00,245.24,245.59,244.89,245.49,53477.0,243.618,243.9657,243.2704,243.8664,53477.0
2025-04-02 14:00:00,245.42,245.73,245.06,245.16,64328.0,243.7969,244.1048,243.4392,243.5386,64328.0
2025-04-02 14:10:00,245.2,245.48,245.0,245.22,53266.0,243.5783,243.8565,243.3796,243.5982,53266.0
2025-04-02 14:20:00,245.19,245.34,244.41,244.41,66371.0,243.5684,243.7174,242.7935,242.7935,66371.0
2025-04-02 14:30:00,244.32,245.6,244.32,245.6,62132.0,242.7041,243.9757,242.7041,243.9757,62132.0
2025-04-02 14:40:00,245.62,245.86,245.43,245.84,46786.0,243.9955,244.2339,243.8068,244.2141,46786.0
2025-04-02 14:50:00,245.79,245.8,244.8,244.8,46896.0,244.1644,244.1743,243.181,243.181,46896.0
2025-04-02 15:00:00,244.83,245.76,244.79,245.3,86850.0,243.2108,244.1346,243.171,243.6776,86850.0
2025-04-02 15:10:00,245.26,245.4,244.83,245.05,150052.0,243.6379,243.777,243.2108,243.4293,150052.0
2025-04-02 15:20:00,245.08,245.55,245.05,245.34,111133.0,243.4591,243.926,243.4293,243.7174,111133.0
2025-04-02 15:30:00,245.37,245.74,245.1,245.37,180195.0,243.7472,244.1147,243.479,243.7472,180195.0
2025-04-02 15:40:00,245.41,245.92,245.36,245.87,225868.0,243.7869,244.2935,243.7372,244.2439,225868.0
2025-04-02 15:50:00,245.89,246.27,245.71,245.82,587224.0,244.2637,244.6412,244.0849,244.1942,587224.0
2025-04-03 09:30:00,234.27,234.95,231.8,234.76,966728.0,232.7206,233.3961,230.2669,233.2074,966728.0
2025-04-03 09:40:00,234.71,235.14,232.72,233.32,509062.0,233.1577,233.5848,231.1808,231.7769,509062.0
2025-04-03 09:50:00,233.23,233.67,231.27,231.63,566377.0,231.6875,232.1246,229.7404,230.0981,566377.0
2025-04-03 10:00:00,231.51,231.73,229.75,229.98,515221.0,229.9788,230.1974,228.2305,228.459,515221.0
2025-04-03 10:10:00,229.95,230.02,228.83,229.79,354373.0,228.4292,228.4987,227.3166,228.2702,354373.0
2025-04-03 10:20:00,229.79,230.16,229.13,229.88,402308.0,228.2702,228.6378,227.6146,228.3596,402308.0
2025-04-03 10:30:00,229.92,230.31,228.15,228.25,351931.0,228.3994,228.7868,226.6411,226.7404,351931.0
2025-04-03 10:40:00,228.24,228.5,227.45,228.2,282014.0,226.7305,226.9888,225.9457,226.6907,282014.0
2025-04-03 10:50:00,228.1,228.39,227.3,227.65,264828.0,226.5914,226.8795,225.7967,226.1444,264828.0
2025-04-03 11:00:00,227.59,228.41,227.43,227.9,279034.0,226.0848,226.8994,225.9258,226.3927,279034.0
2025-04-03 11:10:00,227.86,229.54,227.71,229.42,253967.0,226.353,228.0219,226.204,227.9027,253967.0
2025-04-03 11:20:00,229.46,230.02,228.8,229.64,278149.0,227.9424,228.4987,227.2868,228.1212,278149.0
2025-04-03 11:30:00,229.54,230.35,229.22,230.06,190357.0,228.0219,228.8265,227.704,228.5384,190357.0
2025-04-03 11:40:00,230.06,230.84,230.05,230.51,178757.0,228.5384,229.3133,228.5285,228.9855,178757.0
2025-04-03 11:50:00,230.52,231.94,230.26,231.45,194100.0,228.9954,230.406,228.7371,229.9192,194100.0
2025-04-03 12:00:00,231.43,232.4,231.39,232.12,171700.0,229.8994,230.863,229.8596,230.5848,171700.0
2025-04-03 12:10:00,232.13,232.71,231.83,232.5,117756.0,230.5947,231.1709,230.2967,230.9623,117756.0
2025-04-03 12:20:00,232.47,233.17,232.35,232.98,144522.0,230.9325,231.6279,230.8133,231.4391,144522.0
2025-04-03 12:30:00,233.05,233.13,231.29,231.7,266490.0,231.5087,231.5881,229.7603,230.1676,266490.0
2025-04-03 12:40:00,231.78,232.78,231.6,232.08,141121.0,230.2471,231.2404,230.0683,230.5451,141121.0
2025-04-03 12:50:00,232.03,232.03,231.03,231.47,138570.0,230.4954,230.4954,229.502,229.9391,138570.0
2025-04-03 13:00:00,231.47,232.37,231.47,231.86,85261.0,229.9391,230.8332,229.9391,230.3265,85261.0
2025-04-03 13:10:00,231.86,232.12,231.39,231.4,104149.0,230.3265,230.5848,229.8596,229.8696,104149.0
2025-04-03 13:20:00,231.45,231.55,230.73,230.73,89567.0,229.9192,230.0186,229.204,229.204,89567.0
2025-04-03 13:30:00,230.78,231.81,230.72,231.7,93672.0,229.2537,230.2769,229.1941,230.1676,93672.0
2025-04-03 13:40:00,231.7,232.12,231.45,231.62,96372.0,230.1676,230.5848,229.9192,230.0881,96372.0
2025-04-03 13:50:00,231.62,231.65,231.25,231.31,52232.0,230.0881,230.1179,229.7206,229.7802,52232.0
2025-04-03 14:00:00,231.31,231.65,230.84,230.93,84705.0,229.7802,230.1179,229.3133,229.4027,84705.0
2025-04-03 14:10:00,230.91,231.06,230.03,230.32,109885.0,229.3828,229.5318,228.5086,228.7967,109885.0
2025-04-03 14:20:00,230.35,230.48,229.81,229.91,120376.0,228.8265,228.9557,228.2901,228.3894,120376.0
2025-04-03 14:30:00,229.93,230.53,229.53,230.31,160761.0,228.4093,229.0053,228.0119,228.7868,160761.0
2025-04-03 14:40:00,230.31,230.76,230.19,230.51,144047.0,228.7868,229.2338,228.6676,228.9855,144047.0
2025-04-03 14:50:00,230.54,230.62,229.69,230.12,152177.0,229.0153,229.0947,228.1709,228.598,152177.0
2025-04-03 15:00:00,230.13,230.2,229.7,229.76,119659.0,228.608,228.6775,228.1808,228.2404,119659.0
2025-04-03 15:10:00,229.76,229.95,228.46,228.8,333466.0,228.2404,228.4292,226.949,227.2868,333466.0
2025-04-03 15:20:00,228.89,229.13,228.41,228.69,170240.0,227.3762,227.6146,226.8994,227.1775,170240.0
2025-04-03 15:30:00,228.71,229.0,228.42,228.88,299041.0,227.1974,227.4854,226.9093,227.3662,299041.0
2025-04-03 15:40:00,228.9,229.47,228.37,228.53,385427.0,227.3861,227.9523,226.8596,227.0186,385427.0
2025-04-03 15:50:00,228.57,229.27,228.34,228.69,851945.0,227.0583,227.7537,226.8298,227.1775,851945.0
2025-04-04 09:30:00,215.31,217.7,213.63,214.66,1677770.0,215.31,217.7,213.63,214.66,1677770.0
2025-04-04 09:40:00,214.52,215.62,213.34,214.63,697749.0,214.52,215.62,213.34,214.63,697749.0
2025-04-04 09:50:00,214.63,215.71,213.0,215.0,654316.0,214.63,215.71,213.0,215.0,654316.0
2025-04-04 10:00:00,215.05,215.33,213.29,213.45,425686.0,215.05,215.33,213.29,213.45,425686.0
2025-04-04 10:10:00,213.45,213.53,211.71,212.3,427528.0,213.45,213.53,211.71,212.3,427528.0
2025-04-04 10:20:00,212.28,213.5,211.97,212.15,378023.0,212.28,213.5,211.97,212.15,378023.0
2025-04-04 10:30:00,212.03,212.81,210.88,211.45,412433.0,212.03,212.81,210.88,211.45,412433.0
2025-04-04 10:40:00,211.5,212.0,209.49,209.53,363878.0,211.5,212.0,209.49,209.53,363878.0
2025-04-04 10:50:00,209.55,211.91,208.93,211.34,480441.0,209.55,211.91,208.93,211.34,480441.0
2025-04-04 11:00:00,211.32,214.69,211.0,213.01,546840.0,211.32,214.69,211.0,213.01,546840.0
2025-04-04 11:10:00,213.08,214.88,212.9,213.3,344465.0,213.08,214.88,212.9,213.3,344465.0
2025-04-04 11:20:00,213.31,214.29,211.31,211.43,347081.0,213.31,214.29,211.31,211.43,347081.0
2025-04-04 11:30:00,211.43,212.37,211.0,211.16,367950.0,211.43,212.37,211.0,211.16,367950.0
2025-04-04 11:40:00,211.25,212.23,210.92,212.13,348499.0,211.25,212.23,210.92,212.13,348499.0
2025-04-04 11:50:00,212.03,212.33,209.85,210.06,390985.0,212.03,212.33,209.85,210.06,390985.0
2025-04-04 12:00:00,210.01,212.12,209.99,211.52,307279.0,210.01,212.12,209.99,211.52,307279.0
2025-04-04 12:10:00,211.46,212.81,210.93,211.22,280764.0,211.46,212.81,210.93,211.22,280764.0
2025-04-04 12:20:00,211.22,211.37,210.31,210.59,289891.0,211.22,211.37,210.31,210.59,289891.0
2025-04-04 12:30:00,210.51,212.34,210.03,212.28,316641.0,210.51,212.34,210.03,212.28,316641.0
2025-04-04 12:40:00,212.28,212.6,211.18,211.31,329496.0,212.28,212.6,211.18,211.31,329496.0
2025-04-04 12:50:00,211.3,212.48,211.22,212.03,263696.0,211.3,212.48,211.22,212.03,263696.0
2025-04-04 13:00:00,212.02,212.84,211.75,212.16,226029.0,212.02,212.84,211.75,212.16,226029.0
2025-04-04 13:10:00,212.16,212.18,210.43,211.21,479682.0,212.16,212.18,210.43,211.21,479682.0
2025-04-04 13:20:00,211.25,212.24,211.09,211.93,168418.0,211.25,212.24,211.09,211.93,168418.0
2025-04-04 13:30:00,211.9,213.41,211.28,212.96,330522.0,211.9,213.41,211.28,212.96,330522.0
2025-04-04 13:40:00,212.96,214.25,212.63,214.18,220322.0,212.96,214.25,212.63,214.18,220322.0
2025-04-04 13:50:00,214.13,214.41,212.94,214.34,222413.0,214.13,214.41,212.94,214.34,222413.0
2025-04-04 14:00:00,214.39,215.09,213.21,213.38,310597.0,214.39,215.09,213.21,213.38,310597.0
2025-04-04 14:10:00,213.4,213.51,212.2,212.31,210237.0,213.4,213.51,212.2,212.31,210237.0
2025-04-04 14:20:00,212.31,212.55,211.07,211.25,337469.0,212.31,212.55,211.07,211.25,337469.0
2025-04-04 14:30:00,211.25,211.49,210.29,210.61,385050.0,211.25,211.49,210.29,210.61,385050.0
2025-04-04 14:40:00,210.51,211.36,209.97,211.19,300474.0,210.51,211.36,209.97,211.19,300474.0
2025-04-04 14:50:00,211.2,211.6,210.57,210.92,240949.0,211.2,211.6,210.57,210.92,240949.0
2025-04-04 15:00:00,210.92,211.34,210.24,210.85,320967.0,210.92,211.34,210.24,210.85,320967.0
2025-04-04 15:10:00,210.85,212.02,210.76,210.94,377653.0,210.85,212.02,210.76,210.94,377653.0
2025-04-04 15:20:00,210.99,212.78,210.92,211.85,365019.0,210.99,212.78,210.92,211.85,365019.0
2025-04-04 15:30:00,211.83,213.21,211.5,212.17,429730.0,211.83,213.21,211.5,212.17,429730.0
2025-04-04 15:40:00,212.12,212.84,211.12,211.39,559961.0,212.12,212.84,211.12,211.39,559961.0
2025-04-04 15:50:00,211.35,211.35,209.75,210.23,1399847.0,211.35,211.35,209.75,210.23,1399847.0
2025-04-07 09:30:00,205.77,205.77,202.6,204.69,1253618.0,205.77,205.77,202.6,204.69,1253618.0
2025-04-07 09:40:00,204.58,206.18,202.16,206.05,646655.0,204.58,206.18,202.16,206.05,646655.0
2025-04-07 09:50:00,205.99,209.5,205.52,208.99,581224.0,205.99,209.5,205.52,208.99,581224.0
2025-04-07 10:00:00,209.01,209.72,207.29,207.95,445131.0,209.01,209.72,207.29,207.95,445131.0
2025-04-07 10:10:00,207.93,222.06,207.74,218.14,956941.0,207.93,222.06,207.74,218.14,956941.0
2025-04-07 10:20:00,217.98,218.13,208.95,209.81,895556.0,217.98,218.13,208.95,209.81,895556.0
2025-04-07 10:30:00,209.62,213.31,208.39,208.78,450076.0,209.62,213.31,208.39,208.78,450076.0
2025-04-07 10:40:00,208.45,213.59,208.44,213.25,345403.0,208.45,213.59,208.44,213.25,345403.0
2025-04-07 10:50:00,213.23,216.73,212.97,214.84,332811.0,213.23,216.73,212.97,214.84,332811.0
2025-04-07 11:00:00,214.69,216.5,212.31,212.35,240460.0,214.69,216.5,212.31,212.35,240460.0
2025-04-07 11:10:00,212.24,213.06,207.28,210.32,622445.0,212.24,213.06,207.28,210.32,622445.0
2025-04-07 11:20:00,210.55,211.7,208.71,209.02,243237.0,210.55,211.7,208.71,209.02,243237.0
2025-04-07 11:30:00,209.16,212.79,209.15,211.89,297634.0,209.16,212.79,209.15,211.89,297634.0
2025-04-07 11:40:00,211.82,214.66,211.68,213.38,227486.0,211.82,214.66,211.68,213.38,227486.0
2025-04-07 11:50:00,213.43,214.15,211.61,211.75,188966.0,213.43,214.15,211.61,211.75,188966.0
2025-04-07 12:00:00,211.67,211.88,209.87,210.28,185033.0,211.67,211.88,209.87,210.28,185033.0
2025-04-07 12:10:00,210.36,211.12,209.58,210.48,171146.0,210.36,211.12,209.58,210.48,171146.0
2025-04-07 12:20:00,210.43,211.87,209.29,211.49,190297.0,210.43,211.87,209.29,211.49,190297.0
2025-04-07 12:30:00,211.42,212.7,211.17,211.55,129111.0,211.42,212.7,211.17,211.55,129111.0
2025-04-07 12:40:00,211.83,212.16,209.96,210.37,137620.0,211.83,212.16,209.96,210.37,137620.0
2025-04-07 12:50:00,210.37,211.12,209.84,210.4,156332.0,210.37,211.12,209.84,210.4,156332.0
2025-04-07 13:00:00,210.31,213.78,210.21,211.15,231349.0,210.31,213.78,210.21,211.15,231349.0
2025-04-07 13:10:00,211.08,213.7,210.51,213.2,227605.0,211.08,213.7,210.51,213.2,227605.0
2025-04-07 13:20:00,213.2,214.9,212.44,214.71,253038.0,213.2,214.9,212.44,214.71,253038.0
2025-04-07 13:30:00,214.67,214.89,212.86,214.72,198218.0,214.67,214.89,212.86,214.72,198218.0
2025-04-07 13:40:00,214.77,216.69,214.04,215.95,229317.0,214.77,216.69,214.04,215.95,229317.0
2025-04-07 13:50:00,215.88,216.86,214.92,216.68,253127.0,215.88,216.86,214.92,216.68,253127.0
2025-04-07 14:00:00,216.68,217.35,215.12,215.46,286131.0,216.68,217.35,215.12,215.46,286131.0
2025-04-07 14:10:00,215.44,216.75,214.7,216.71,232009.0,215.44,216.75,214.7,216.71,232009.0
2025-04-07 14:20:00,216.69,217.47,213.88,214.2,198989.0,216.69,217.47,213.88,214.2,198989.0
2025-04-07 14:30:00,214.25,215.4,214.06,215.17,276589.0,214.25,215.4,214.06,215.17,276589.0
2025-04-07 14:40:00,215.09,215.68,214.16,214.77,264864.0,215.09,215.68,214.16,214.77,264864.0
2025-04-07 14:50:00,214.8,214.89,213.33,213.75,200630.0,214.8,214.89,213.33,213.75,200630.0
2025-04-07 15:00:00,213.62,215.36,213.32,213.39,217169.0,213.62,215.36,213.32,213.39,217169.0
2025-04-07 15:10:00,213.31,214.89,212.88,214.4,251961.0,213.31,214.89,212.88,214.4,251961.0
2025-04-07 15:20:00,214.42,214.62,212.74,212.86,219833.0,214.42,214.62,212.74,212.86,219833.0
2025-04-07 15:30:00,212.74,215.35,212.74,214.47,347314.0,212.74,215.35,212.74,214.47,347314.0
2025-04-07 15:40:00,214.36,214.52,212.67,213.42,328196.0,214.36,214.52,212.67,213.42,328196.0
2025-04-07 15:50:00,213.32,214.71,212.93,214.37,748814.0,213.32,214.71,212.93,214.37,748814.0
2025-04-08 09:30:00,223.62,226.33,222.23,224.87,1049438.0,223.62,226.33,222.23,224.87,1049438.0
2025-04-08 09:40:00,224.87,227.0,224.51,225.87,414776.0,224.87,227.0,224.51,225.87,414776.0
2025-04-08 09:50:00,225.94,227.63,225.01,227.08,392186.0,225.94,227.63,225.01,227.08,392186.0
2025-04-08 10:00:00,227.09,227.84,226.09,226.77,374450.0,227.09,227.84,226.09,226.77,374450.0
2025-04-08 10:10:00,226.87,227.56,226.41,226.62,366174.0,226.87,227.56,226.41,226.62,366174.0
2025-04-08 10:20:00,226.62,227.77,226.28,227.0,410298.0,226.62,227.77,226.28,227.0,410298.0
2025-04-08 10:30:00,226.92,227.36,225.84,226.44,286933.0,226.92,227.36,225.84,226.44,286933.0
2025-04-08 10:40:00,226.48,226.69,225.36,225.58,234286.0,226.48,226.69,225.36,225.58,234286.0
2025-04-08 10:50:00,225.56,225.93,224.05,224.05,289454.0,225.56,225.93,224.05,224.05,289454.0
2025-04-08 11:00:00,224.02,224.76,223.6,223.92,259003.0,224.02,224.76,223.6,223.92,259003.0
2025-04-08 11:10:00,223.92,224.1,221.78,222.84,231425.0,223.92,224.1,221.78,222.84,231425.0
2025-04-08 11:20:00,222.79,223.57,222.17,222.4,226323.0,222.79,223.57,222.17,222.4,226323.0
2025-04-08 11:30:00,222.44,224.46,222.42,224.17,193345.0,222.44,224.46,222.42,224.17,193345.0
2025-04-08 11:40:00,224.11,224.55,223.3,223.4,139595.0,224.11,224.55,223.3,223.4,139595.0
2025-04-08 11:50:00,223.48,224.16,222.9,223.79,137265.0,223.48,224.16,222.9,223.79,137265.0
2025-04-08 12:00:00,223.71,224.28,223.53,223.93,139589.0,223.71,224.28,223.53,223.93,139589.0
2025-04-08 12:10:00,223.87,224.32,222.9,222.91,193316.0,223.87,224.32,222.9,222.91,193316.0
2025-04-08 12:20:00,222.95,223.41,222.25,223.19,183661.0,222.95,223.41,222.25,223.19,183661.0
2025-04-08 12:30:00,223.21,223.59,220.89,221.09,286884.0,223.21,223.59,220.89,221.09,286884.0
2025-04-08 12:40:00,220.95,222.11,219.89,221.65,300642.0,220.95,222.11,219.89,221.65,300642.0
2025-04-08 12:50:00,221.55,222.35,220.77,220.77,203141.0,221.55,222.35,220.77,220.77,203141.0
2025-04-08 13:00:00,220.84,221.2,219.58,219.72,181673.0,220.84,221.2,219.58,219.72,181673.0
2025-04-08 13:10:00,219.66,220.6,218.57,219.75,226657.0,219.66,220.6,218.57,219.75,226657.0
2025-04-08 13:20:00,219.71,219.85,218.53,218.73,306450.0,219.71,219.85,218.53,218.73,306450.0
2025-04-08 13:30:00,218.78,220.88,218.59,220.56,239737.0,218.78,220.88,218.59,220.56,239737.0
2025-04-08 13:40:00,220.7,222.4,219.89,220.08,232557.0,220.7,222.4,219.89,220.08,232557.0
2025-04-08 13:50:00,219.99,221.28,219.6,221.15,117015.0,219.99,221.28,219.6,221.15,117015.0
2025-04-08 14:00:00,221.15,221.31,219.54,219.96,124734.0,221.15,221.31,219.54,219.96,124734.0
2025-04-08 14:10:00,220.09,220.86,219.3,220.58,168544.0,220.09,220.86,219.3,220.58,168544.0
2025-04-08 14:20:00,220.57,220.77,218.75,219.02,172292.0,220.57,220.77,218.75,219.02,172292.0
2025-04-08 14:30:00,219.06,221.89,218.31,218.84,358827.0,219.06,221.89,218.31,218.84,358827.0
2025-04-08 14:40:00,218.84,219.57,218.25,219.27,213406.0,218.84,219.57,218.25,219.27,213406.0
2025-04-08 14:50:00,219.37,219.69,218.39,218.58,149018.0,219.37,219.69,218.39,218.58,149018.0
2025-04-08 15:00:00,218.49,218.65,216.33,216.4,305086.0,218.49,218.65,216.33,216.4,305086.0
2025-04-08 15:10:00,216.43,216.64,214.81,215.33,344435.0,216.43,216.64,214.81,215.33,344435.0
2025-04-08 15:20:00,215.38,217.51,215.08,217.11,234426.0,215.38,217.51,215.08,217.11,234426.0
2025-04-08 15:30:00,216.96,217.1,213.85,214.14,428774.0,216.96,217.1,213.85,214.14,428774.0
2025-04-08 15:40:00,214.18,215.25,213.29,213.35,442186.0,214.18,215.25,213.29,213.35,442186.0
2025-04-08 15:50:00,213.42,217.21,213.25,216.91,893985.0,213.42,217.21,213.25,216.91,893985.0
2025-04-09 09:30:00,212.5,217.81,212.5,217.69,754657.0,212.5,217.81,212.5,217.69,754657.0
2025-04-09 09:40:00,217.86,218.07,215.1,216.2,561577.0,217.86,218.07,215.1,216.2,561577.0
2025-04-09 09:50:00,216.28,218.47,215.74,217.61,394183.0,216.28,218.47,215.74,217.61,394183.0
2025-04-09 10:00:00,217.59,219.36,215.04,215.86,313210.0,217.59,219.36,215.04,215.86,313210.0
2025-04-09 10:10:00,215.82,216.86,214.84,216.23,333028.0,215.82,216.86,214.84,216.23,333028.0
2025-04-09 10:20:00,216.19,216.4,214.6,215.62,366529.0,216.19,216.4,214.6,215.62,366529.0
2025-04-09 10:30:00,215.62,216.75,215.28,215.93,224247.0,215.62,216.75,215.28,215.93,224247.0
2025-04-09 10:40:00,215.89,215.94,212.59,212.84,426689.0,215.89,215.94,212.59,212.84,426689.0
2025-04-09 10:50:00,212.9,213.1,211.0,211.13,469720.0,212.9,213.1,211.0,211.13,469720.0
2025-04-09 11:00:00,211.11,214.09,211.09,213.58,219521.0,211.11,214.09,211.09,213.58,219521.0
2025-04-09 11:10:00,213.59,215.21,213.34,215.0,270570.0,213.59,215.21,213.34,215.0,270570.0
2025-04-09 11:20:00,214.96,215.59,214.73,214.78,328148.0,214.96,215.59,214.73,214.78,328148.0
2025-04-09 11:30:00,214.78,215.53,213.75,213.91,361181.0,214.78,215.53,213.75,213.91,361181.0
2025-04-09 11:40:00,213.9,215.17,213.13,214.62,218842.0,213.9,215.17,213.13,214.62,218842.0
2025-04-09 11:50:00,214.51,215.09,213.37,213.58,226784.0,214.51,215.09,213.37,213.58,226784.0
2025-04-09 12:00:00,213.6,214.78,212.79,214.67,138904.0,213.6,214.78,212.79,214.67,138904.0
2025-04-09 12:10:00,214.68,215.87,214.53,215.78,169770.0,214.68,215.87,214.53,215.78,169770.0
2025-04-09 12:20:00,215.66,215.97,214.91,215.18,193326.0,215.66,215.97,214.91,215.18,193326.0
2025-04-09 12:30:00,215.18,215.88,214.95,215.67,187254.0,215.18,215.88,214.95,215.67,187254.0
2025-04-09 12:40:00,215.67,215.77,214.93,215.49,109976.0,215.67,215.77,214.93,215.49,109976.0
2025-04-09 12:50:00,215.49,216.29,214.82,215.45,193011.0,215.49,216.29,214.82,215.45,193011.0
2025-04-09 13:00:00,215.41,217.69,215.34,215.86,277649.0,215.41,217.69,215.34,215.86,277649.0
2025-04-09 13:10:00,215.93,221.7,213.29,220.87,502649.0,215.93,221.7,213.29,220.87,502649.0
2025-04-09 13:20:00,221.05,232.29,219.45,226.75,757857.0,221.05,232.29,219.45,226.75,757857.0
2025-04-09 13:30:00,227.21,232.9,226.48,228.63,628256.0,227.21,232.9,226.48,228.63,628256.0
2025-04-09 13:40:00,228.73,230.99,226.85,229.8,535195.0,228.73,230.99,226.85,229.8,535195.0
2025-04-09 13:50:00,229.75,232.15,228.65,231.71,420916.0,229.75,232.15,228.65,231.71,420916.0
2025-04-09 14:00:00,231.71,234.29,230.69,231.86,567197.0,231.71,234.29,230.69,231.86,567197.0
2025-04-09 14:10:00,231.83,234.4,231.46,232.75,442523.0,231.83,234.4,231.46,232.75,442523.0
2025-04-09 14:20:00,232.77,236.0,232.41,235.31,473257.0,232.77,236.0,232.41,235.31,473257.0
2025-04-09 14:30:00,235.38,237.48,234.4,235.44,783005.0,235.38,237.48,234.4,235.44,783005.0
2025-04-09 14:40:00,235.32,235.5,233.22,234.48,465109.0,235.32,235.5,233.22,234.48,465109.0
2025-04-09 14:50:00,234.26,235.55,231.76,232.04,394232.0,234.26,235.55,231.76,232.04,394232.0
2025-04-09 15:00:00,232.0,234.07,231.39,233.45,396704.0,232.0,234.07,231.39,233.45,396704.0
2025-04-09 15:10:00,233.49,235.23,233.39,234.74,254901.0,233.49,235.23,233.39,234.74,254901.0
2025-04-09 15:20:00,234.62,235.24,233.91,234.87,259126.0,234.62,235.24,233.91,234.87,259126.0
2025-04-09 15:30:00,234.92,235.88,234.32,235.29,386827.0,234.92,235.88,234.32,235.29,386827.0
2025-04-09 15:40:00,235.24,235.7,234.24,235.25,379223.0,235.24,235.7,234.24,235.25,379223.0
2025-04-09 15:50:00,235.31,236.77,233.75,234.28,1273528.0,235.31,236.77,233.75,234.28,1273528.0
2025-04-10 09:30:00,230.0,230.16,227.4,228.92,700950.0,230.0,230.16,227.4,228.92,700950.0
2025-04-10 09:40:00,228.78,230.35,228.07,229.8,404737.0,228.78,230.35,228.07,229.8,404737.0
2025-04-10 09:50:00,229.8,230.09,228.24,228.28,421719.0,229.8,230.09,228.24,228.28,421719.0
2025-04-10 10:00:00,228.18,228.8,226.68,227.54,294441.0,228.18,228.8,226.68,227.54,294441.0
2025-04-10 10:10:00,227.54,228.1,226.22,227.48,206053.0,227.54,228.1,226.22,227.48,206053.0
2025-04-10 10:20:00,227.47,229.65,227.46,228.35,200004.0,227.47,229.65,227.46,228.35,200004.0
2025-04-10 10:30:00,228.44,229.58,228.08,228.29,301635.0,228.44,229.58,228.08,228.29,301635.0
2025-04-10 10:40:00,228.29,229.11,227.56,227.92,195879.0,228.29,229.11,227.56,227.92,195879.0
2025-04-10 10:50:00,227.92,228.34,226.98,227.19,173219.0,227.92,228.34,226.98,227.19,173219.0
2025-04-10 11:00:00,227.11,228.28,226.62,228.13,186311.0,227.11,228.28,226.62,228.13,186311.0
2025-04-10 11:10:00,228.21,228.27,226.5,226.96,192156.0,228.21,228.27,226.5,226.96,192156.0
2025-04-10 11:20:00,226.96,227.51,226.11,226.16,166145.0,226.96,227.51,226.11,226.16,166145.0
2025-04-10 11:30:00,226.16,226.36,225.13,225.21,247554.0,226.16,226.36,225.13,225.21,247554.0
2025-04-10 11:40:00,225.21,225.98,224.71,224.73,180156.0,225.21,225.98,224.71,224.73,180156.0
2025-04-10 11:50:00,224.73,225.19,223.62,223.99,218971.0,224.73,225.19,223.62,223.99,218971.0
2025-04-10 12:00:00,223.98,224.84,222.61,223.64,286513.0,223.98,224.84,222.61,223.64,286513.0
2025-04-10 12:10:00,223.63,224.02,222.07,222.42,245382.0,223.63,224.02,222.07,222.42,245382.0
2025-04-10 12:20:00,222.37,222.37,220.1,221.21,261259.0,222.37,222.37,220.1,221.21,261259.0
2025-04-10 12:30:00,221.05,223.85,221.02,223.24,299827.0,221.05,223.85,221.02,223.24,299827.0
2025-04-10 12:40:00,223.26,224.49,222.06,224.12,255309.0,223.26,224.49,222.06,224.12,255309.0
2025-04-10 12:50:00,224.13,224.76,223.01,224.37,266965.0,224.13,224.76,223.01,224.37,266965.0
2025-04-10 13:00:00,224.31,226.66,222.71,222.88,277703.0,224.31,226.66,222.71,222.88,277703.0
2025-04-10 13:10:00,222.89,222.9,221.08,222.13,192372.0,222.89,222.9,221.08,222.13,192372.0
2025-04-10 13:20:00,222.21,224.67,221.35,224.53,224068.0,222.21,224.67,221.35,224.53,224068.0
2025-04-10 13:30:00,224.52,225.56,224.15,224.43,199591.0,224.52,225.56,224.15,224.43,199591.0
2025-04-10 13:40:00,224.43,227.57,224.29,226.3,207690.0,224.43,227.57,224.29,226.3,207690.0
2025-04-10 13:50:00,226.27,227.17,225.23,226.95,214126.0,226.27,227.17,225.23,226.95,214126.0
2025-04-10 14:00:00,226.95,228.44,225.87,225.94,299045.0,226.95,228.44,225.87,225.94,299045.0
2025-04-10 14:10:00,225.93,226.39,225.16,226.02,202428.0,225.93,226.39,225.16,226.02,202428.0
2025-04-10 14:20:00,226.02,228.96,226.01,228.62,241938.0,226.02,228.96,226.01,228.62,241938.0
2025-04-10 14:30:00,228.73,228.99,226.81,227.29,286347.0,228.73,228.99,226.81,227.29,286347.0
2025-04-10 14:40:00,227.29,228.97,226.66,227.03,328043.0,227.29,228.97,226.66,227.03,328043.0
2025-04-10 14:50:00,227.19,227.84,225.74,226.86,199447.0,227.19,227.84,225.74,226.86,199447.0
2025-04-10 15:00:00,226.86,228.29,226.04,226.16,240370.0,226.86,228.29,226.04,226.16,240370.0
2025-04-10 15:10:00,226.16,227.36,225.96,227.1,254127.0,226.16,227.36,225.96,227.1,254127.0
2025-04-10 15:20:00,227.21,227.73,224.68,224.69,326426.0,227.21,227.73,224.68,224.69,326426.0
2025-04-10 15:30:00,224.7,226.17,224.3,224.58,472645.0,224.7,226.17,224.3,224.58,472645.0
2025-04-10 15:40:00,224.59,224.91,223.13,224.2,576787.0,224.59,224.91,223.13,224.2,576787.0
2025-04-10 15:50:00,224.2,227.66,224.08,226.88,980074.0,224.2,227.66,224.08,226.88,980074.0
2025-04-11 09:30:00,226.31,233.06,225.0,232.37,1152516.0,226.31,233.06,225.0,232.37,1152516.0
2025-04-11 09:40:00,232.57,235.99,231.81,235.02,1043794.0,232.57,235.99,231.81,235.02,1043794.0
2025-04-11 09:50:00,235.17,235.22,232.48,233.05,640583.0,235.17,235.22,232.48,233.05,640583.0
2025-04-11 10:00:00,232.96,233.5,230.53,232.55,570079.0,232.96,233.5,230.53,232.55,570079.0
2025-04-11 10:10:00,232.4,233.36,230.66,230.89,338035.0,232.4,233.36,230.66,230.89,338035.0
2025-04-11 10:20:00,230.93,231.17,229.54,229.87,269049.0,230.93,231.17,229.54,229.87,269049.0
2025-04-11 10:30:00,229.86,232.64,229.67,232.51,265478.0,229.86,232.64,229.67,232.51,265478.0
2025-04-11 10:40:00,232.38,234.18,232.07,233.53,334267.0,232.38,234.18,232.07,233.53,334267.0
2025-04-11 10:50:00,233.53,233.53,232.02,232.02,275762.0,233.53,233.53,232.02,232.02,275762.0
2025-04-11 11:00:00,232.02,234.47,231.97,232.79,317973.0,232.02,234.47,231.97,232.79,317973.0
2025-04-11 11:10:00,232.75,232.84,231.0,231.28,240249.0,232.75,232.84,231.0,231.28,240249.0
2025-04-11 11:20:00,231.29,232.05,230.86,231.99,225914.0,231.29,232.05,230.86,231.99,225914.0
2025-04-11 11:30:00,231.88,233.04,231.29,232.87,212714.0,231.88,233.04,231.29,232.87,212714.0
2025-04-11 11:40:00,232.87,233.47,232.24,233.2,186077.0,232.87,233.47,232.24,233.2,186077.0
2025-04-11 11:50:00,233.27,233.99,232.75,233.81,170532.0,233.27,233.99,232.75,233.81,170532.0
2025-04-11 12:00:00,233.93,233.99,233.06,233.44,218082.0,233.93,233.99,233.06,233.44,218082.0
2025-04-11 12:10:00,233.52,234.44,233.42,233.96,183664.0,233.52,234.44,233.42,233.96,183664.0
2025-04-11 12:20:00,233.96,234.14,232.83,233.22,158983.0,233.96,234.14,232.83,233.22,158983.0
2025-04-11 12:30:00,233.34,235.09,233.28,234.68,178865.0,233.34,235.09,233.28,234.68,178865.0
2025-04-11 12:40:00,234.74,235.35,234.29,235.14,180698.0,234.74,235.35,234.29,235.14,180698.0
2025-04-11 12:50:00,235.18,235.26,234.22,234.48,274461.0,235.18,235.26,234.22,234.48,274461.0
2025-04-11 13:00:00,234.36,235.29,233.91,235.09,279536.0,234.36,235.29,233.91,235.09,279536.0
2025-04-11 13:10:00,234.97,235.51,234.42,234.56,185653.0,234.97,235.51,234.42,234.56,185653.0
2025-04-11 13:20:00,234.63,235.6,234.37,234.8,158718.0,234.63,235.6,234.37,234.8,158718.0
2025-04-11 13:30:00,234.79,236.06,234.55,235.85,193046.0,234.79,236.06,234.55,235.85,193046.0
2025-04-11 13:40:00,235.86,237.98,235.85,237.88,332668.0,235.86,237.98,235.85,237.88,332668.0
2025-04-11 13:50:00,237.88,238.44,237.31,237.66,311314.0,237.88,238.44,237.31,237.66,311314.0
2025-04-11 14:00:00,237.68,237.75,236.23,236.31,204680.0,237.68,237.75,236.23,236.31,204680.0
2025-04-11 14:10:00,236.31,236.59,235.53,236.0,189323.0,236.31,236.59,235.53,236.0,189323.0
2025-04-11 14:20:00,235.89,236.64,235.34,236.46,314667.0,235.89,236.64,235.34,236.46,314667.0
2025-04-11 14:30:00,236.53,237.48,236.23,237.28,339064.0,236.53,237.48,236.23,237.28,339064.0
2025-04-11 14:40:00,237.37,237.95,237.23,237.77,245062.0,237.37,237.95,237.23,237.77,245062.0
2025-04-11 14:50:00,237.8,237.87,236.39,236.51,212217.0,237.8,237.87,236.39,236.51,212217.0
2025-04-11 15:00:00,236.49,237.7,236.28,237.62,242089.0,236.49,237.7,236.28,237.62,242089.0
2025-04-11 15:10:00,237.69,238.03,237.18,237.98,242093.0,237.69,238.03,237.18,237.98,242093.0
2025-04-11 15:20:00,237.98,238.3,237.57,238.02,303095.0,237.98,238.3,237.57,238.02,303095.0
2025-04-11 15:30:00,237.96,238.58,237.62,238.09,289309.0,237.96,238.58,237.62,238.09,289309.0
2025-04-11 15:40:00,238.12,238.19,237.39,237.72,340964.0,238.12,238.19,237.39,237.72,340964.0
2025-04-11 15:50:00,237.79,238.15,236.06,236.14,1069432.0,237.79,238.15,236.06,236.14,1069432.0
2025-04-14 09:30:00,237.1,239.78,235.93,237.95,686033.0,237.1,239.78,235.93,237.95,686033.0
2025-04-14 09:40:00,238.06,238.12,235.55,236.62,270202.0,238.06,238.12,235.55,236.62,270202.0
2025-04-14 09:50:00,236.62,237.58,236.09,236.3,349144.0,236.62,237.58,236.09,236.3,349144.0
2025-04-14 10:00:00,236.32,237.55,236.02,236.23,350291.0,236.32,237.55,236.02,236.23,350291.0
2025-04-14 10:10:00,236.23,236.27,234.06,234.68,348873.0,236.23,236.27,234.06,234.68,348873.0
2025-04-14 10:20:00,234.66,235.65,234.24,234.79,254281.0,234.66,235.65,234.24,234.79,254281.0
2025-04-14 10:30:00,234.79,235.28,234.34,234.56,207131.0,234.79,235.28,234.34,234.56,207131.0
2025-04-14 10:40:00,234.58,234.99,234.03,234.63,216081.0,234.58,234.99,234.03,234.63,216081.0
2025-04-14 10:50:00,234.67,235.7,234.49,235.09,281644.0,234.67,235.7,234.49,235.09,281644.0
2025-04-14 11:00:00,235.18,235.47,234.42,234.45,174181.0,235.18,235.47,234.42,234.45,174181.0
2025-04-14 11:10:00,234.53,234.65,233.87,234.19,141507.0,234.53,234.65,233.87,234.19,141507.0
2025-04-14 11:20:00,234.19,234.42,233.73,233.93,161945.0,234.19,234.42,233.73,233.93,161945.0
2025-04-14 11:30:00,234.0,234.93,233.79,234.38,153477.0,234.0,234.93,233.79,234.38,153477.0
2025-04-14 11:40:00,234.33,234.7,233.63,234.05,197441.0,234.33,234.7,233.63,234.05,197441.0
2025-04-14 11:50:00,234.05,234.87,233.73,234.49,118554.0,234.05,234.87,233.73,234.49,118554.0
2025-04-14 12:00:00,234.39,235.01,234.24,234.38,114627.0,234.39,235.01,234.24,234.38,114627.0
2025-04-14 12:10:00,234.37,235.4,233.73,235.12,115928.0,234.37,235.4,233.73,235.12,115928.0
2025-04-14 12:20:00,235.19,235.56,234.62,234.9,91051.0,235.19,235.56,234.62,234.9,91051.0
2025-04-14 12:30:00,234.9,235.74,234.7,235.09,81908.0,234.9,235.74,234.7,235.09,81908.0
2025-04-14 12:40:00,235.14,235.54,234.9,235.16,73514.0,235.14,235.54,234.9,235.16,73514.0
2025-04-14 12:50:00,235.16,235.16,234.47,234.72,93192.0,235.16,235.16,234.47,234.72,93192.0
2025-04-14 13:00:00,234.71,236.7,234.61,235.83,170624.0,234.71,236.7,234.61,235.83,170624.0
2025-04-14 13:10:00,235.76,236.4,235.57,236.37,94079.0,235.76,236.4,235.57,236.37,94079.0
2025-04-14 13:20:00,236.3,236.86,236.24,236.37,84904.0,236.3,236.86,236.24,236.37,84904.0
2025-04-14 13:30:00,236.39,236.56,235.84,236.27,75026.0,236.39,236.56,235.84,236.27,75026.0
2025-04-14 13:40:00,236.21,236.35,235.46,236.17,62143.0,236.21,236.35,235.46,236.17,62143.0
2025-04-14 13:50:00,236.16,236.89,236.13,236.49,78632.0,236.16,236.89,236.13,236.49,78632.0
2025-04-14 14:00:00,236.55,236.67,236.21,236.48,96283.0,236.55,236.67,236.21,236.48,96283.0
2025-04-14 14:10:00,236.36,236.52,236.0,236.31,49072.0,236.36,236.52,236.0,236.31,49072.0
2025-04-14 14:20:00,236.13,236.62,236.13,236.45,79084.0,236.13,236.62,236.13,236.45,79084.0
2025-04-14 14:30:00,236.45,236.95,236.26,236.83,118363.0,236.45,236.95,236.26,236.83,118363.0
2025-04-14 14:40:00,236.73,236.91,236.43,236.77,83713.0,236.73,236.91,236.43,236.77,83713.0
2025-04-14 14:50:00,236.8,237.06,236.46,236.92,107549.0,236.8,237.06,236.46,236.92,107549.0
2025-04-14 15:00:00,236.92,237.2,236.79,237.1,119828.0,236.92,237.2,236.79,237.1,119828.0
2025-04-14 15:10:00,237.06,237.2,236.46,236.59,109470.0,237.06,237.2,236.46,236.59,109470.0
2025-04-14 15:20:00,236.61,236.65,235.75,235.77,132675.0,236.61,236.65,235.75,235.77,132675.0
2025-04-14 15:30:00,235.76,235.88,235.15,235.27,180980.0,235.76,235.88,235.15,235.27,180980.0
2025-04-14 15:40:00,235.22,235.71,234.95,235.05,191551.0,235.22,235.71,234.95,235.05,191551.0
2025-04-14 15:50:00,234.96,235.07,234.17,234.67,542721.0,234.96,235.07,234.17,234.67,542721.0
2025-04-15 09:30:00,236.1,237.28,235.33,236.61,405881.0,236.1,237.28,235.33,236.61,405881.0
2025-04-15 09:40:00,236.66,237.5,236.01,237.32,239689.0,236.66,237.5,236.01,237.32,239689.0
2025-04-15 09:50:00,237.32,238.54,237.24,237.81,247312.0,237.32,238.54,237.24,237.81,247312.0
2025-04-15 10:00:00,237.77,238.65,237.43,237.76,198609.0,237.77,238.65,237.43,237.76,198609.0
2025-04-15 10:10:00,237.71,237.99,236.1,236.26,191962.0,237.71,237.99,236.1,236.26,191962.0
2025-04-15 10:20:00,236.22,237.04,235.88,236.56,174934.0,236.22,237.04,235.88,236.56,174934.0
2025-04-15 10:30:00,236.59,237.65,236.48,236.92,148294.0,236.59,237.65,236.48,236.92,148294.0
2025-04-15 10:40:00,236.96,237.8,235.92,236.47,177519.0,236.96,237.8,235.92,236.47,177519.0
2025-04-15 10:50:00,236.46,237.03,236.0,236.53,108677.0,236.46,237.03,236.0,236.53,108677.0
2025-04-15 11:00:00,236.53,236.93,236.26,236.36,79903.0,236.53,236.93,236.26,236.36,79903.0
2025-04-15 11:10:00,236.37,236.64,235.84,235.92,124125.0,236.37,236.64,235.84,235.92,124125.0
2025-04-15 11:20:00,235.93,236.4,235.46,235.65,142586.0,235.93,236.4,235.46,235.65,142586.0
2025-04-15 11:30:00,235.68,236.34,235.59,235.84,75757.0,235.68,236.34,235.59,235.84,75757.0
2025-04-15 11:40:00,235.84,235.92,235.4,235.62,55514.0,235.84,235.92,235.4,235.62,55514.0
2025-04-15 11:50:00,235.67,236.06,235.32,236.0,71589.0,235.67,236.06,235.32,236.0,71589.0
2025-04-15 12:00:00,235.95,236.44,235.82,236.0,72312.0,235.95,236.44,235.82,236.0,72312.0
2025-04-15 12:10:00,236.0,236.16,235.54,235.85,90354.0,236.0,236.16,235.54,235.85,90354.0
2025-04-15 12:20:00,235.79,236.07,235.56,235.95,64214.0,235.79,236.07,235.56,235.95,64214.0
2025-04-15 12:30:00,235.91,236.26,235.38,235.4,47000.0,235.91,236.26,235.38,235.4,47000.0
2025-04-15 12:40:00,235.47,235.89,235.39,235.72,45257.0,235.47,235.89,235.39,235.72,45257.0
2025-04-15 12:50:00,235.72,235.75,234.94,235.29,73021.0,235.72,235.75,234.94,235.29,73021.0
2025-04-15 13:00:00,235.22,235.47,234.94,235.29,80253.0,235.22,235.47,234.94,235.29,80253.0
2025-04-15 13:10:00,235.29,235.36,234.66,234.72,62720.0,235.29,235.36,234.66,234.72,62720.0
2025-04-15 13:20:00,234.73,234.88,234.08,234.64,101181.0,234.73,234.88,234.08,234.64,101181.0
2025-04-15 13:30:00,234.69,235.06,234.6,234.92,77549.0,234.69,235.06,234.6,234.92,77549.0
2025-04-15 13:40:00,234.94,235.14,234.72,234.83,72536.0,234.94,235.14,234.72,234.83,72536.0
2025-04-15 13:50:00,234.85,234.85,234.07,234.26,83633.0,234.85,234.85,234.07,234.26,83633.0
2025-04-15 14:00:00,234.34,234.57,233.95,234.31,64550.0,234.34,234.57,233.95,234.31,64550.0
2025-04-15 14:10:00,234.31,234.5,233.95,234.04,95823.0,234.31,234.5,233.95,234.04,95823.0
2025-04-15 14:20:00,234.05,234.35,233.75,233.84,81293.0,234.05,234.35,233.75,233.84,81293.0
2025-04-15 14:30:00,233.81,234.28,233.76,234.03,98946.0,233.81,234.28,233.76,234.03,98946.0
2025-04-15 14:40:00,233.98,234.25,233.77,233.83,60555.0,233.98,234.25,233.77,233.83,60555.0
2025-04-15 14:50:00,233.83,234.1,233.67,233.99,60301.0,233.83,234.1,233.67,233.99,60301.0
2025-04-15 15:00:00,234.0,234.05,233.54,233.8,86705.0,234.0,234.05,233.54,233.8,86705.0
2025-04-15 15:10:00,233.8,234.55,233.71,234.43,97274.0,233.8,234.55,233.71,234.43,97274.0
2025-04-15 15:20:00,234.43,234.53,233.8,234.2,111417.0,234.43,234.53,233.8,234.2,111417.0
2025-04-15 15:30:00,234.19,234.56,233.84,233.93,134775.0,234.19,234.56,233.84,233.93,134775.0
2025-04-15 15:40:00,233.93,234.11,233.19,233.56,138397.0,233.93,234.11,233.19,233.56,138397.0
2025-04-15 15:50:00,233.63,234.01,232.82,233.09,613510.0,233.63,234.01,232.82,233.09,613510.0
2025-04-16 09:30:00,232.0,233.58,231.5,233.29,299207.0,232.0,233.58,231.5,233.29,299207.0
2025-04-16 09:40:00,233.27,233.4,232.59,233.06,180124.0,233.27,233.4,232.59,233.06,180124.0
2025-04-16 09:50:00,233.11,233.15,230.6,230.6,167616.0,233.11,233.15,230.6,230.6,167616.0
2025-04-16 10:00:00,230.59,231.72,230.37,231.52,222389.0,230.59,231.72,230.37,231.52,222389.0
2025-04-16 10:10:00,231.53,231.88,230.72,231.43,107883.0,231.53,231.88,230.72,231.43,107883.0
2025-04-16 10:20:00,231.45,231.94,231.1,231.58,89189.0,231.45,231.94,231.1,231.58,89189.0
2025-04-16 10:30:00,231.58,231.66,231.0,231.33,60693.0,231.58,231.66,231.0,231.33,60693.0
2025-04-16 10:40:00,231.33,232.1,231.25,231.47,81239.0,231.33,232.1,231.25,231.47,81239.0
2025-04-16 10:50:00,231.53,231.75,231.17,231.59,60939.0,231.53,231.75,231.17,231.59,60939.0
2025-04-16 11:00:00,231.66,232.47,231.55,232.36,147595.0,231.66,232.47,231.55,232.36,147595.0
2025-04-16 11:10:00,232.36,232.74,231.97,232.53,100258.0,232.36,232.74,231.97,232.53,100258.0
2025-04-16 11:20:00,232.53,233.45,232.44,233.19,137780.0,232.53,233.45,232.44,233.19,137780.0
2025-04-16 11:30:00,233.19,233.19,232.6,232.78,71463.0,233.19,233.19,232.6,232.78,71463.0
2025-04-16 11:40:00,232.78,232.8,232.21,232.25,57873.0,232.78,232.8,232.21,232.25,57873.0
2025-04-16 11:50:00,232.25,232.44,231.71,232.03,45150.0,232.25,232.44,231.71,232.03,45150.0
2025-04-16 12:00:00,232.06,232.06,231.28,231.62,65442.0,232.06,232.06,231.28,231.62,65442.0
2025-04-16 12:10:00,231.63,231.75,231.18,231.34,73846.0,231.63,231.75,231.18,231.34,73846.0
2025-04-16 12:20:00,231.44,231.55,231.1,231.31,79397.0,231.44,231.55,231.1,231.31,79397.0
2025-04-16 12:30:00,231.31,231.7,231.13,231.32,61467.0,231.31,231.7,231.13,231.32,61467.0
2025-04-16 12:40:00,231.34,231.78,231.11,231.48,42056.0,231.34,231.78,231.11,231.48,42056.0
2025-04-16 12:50:00,231.45,231.64,231.04,231.11,63383.0,231.45,231.64,231.04,231.11,63383.0
2025-04-16 13:00:00,231.04,231.49,230.93,231.15,83381.0,231.04,231.49,230.93,231.15,83381.0
2025-04-16 13:10:00,231.1,231.88,231.04,231.81,71336.0,231.1,231.88,231.04,231.81,71336.0
2025-04-16 13:20:00,231.81,232.03,231.43,231.74,48903.0,231.81,232.03,231.43,231.74,48903.0
2025-04-16 13:30:00,231.79,231.79,230.37,230.53,171086.0,231.79,231.79,230.37,230.53,171086.0
2025-04-16 13:40:00,230.52,230.52,229.46,229.64,180001.0,230.52,230.52,229.46,229.64,180001.0
2025-04-16 13:50:00,229.64,230.12,228.71,228.78,216800.0,229.64,230.12,228.71,228.78,216800.0
2025-04-16 14:00:00,228.83,230.29,228.83,230.2,144422.0,228.83,230.29,228.83,230.2,144422.0
2025-04-16 14:10:00,230.2,230.64,229.55,229.92,114562.0,230.2,230.64,229.55,229.92,114562.0
2025-04-16 14:20:00,229.94,230.92,229.8,230.48,62841.0,229.94,230.92,229.8,230.48,62841.0
2025-04-16 14:30:00,230.48,230.51,229.64,229.74,95748.0,230.48,230.51,229.64,229.74,95748.0
2025-04-16 14:40:00,229.76,229.95,229.47,229.61,99886.0,229.76,229.95,229.47,229.61,99886.0
2025-04-16 14:50:00,229.58,229.75,229.26,229.34,131696.0,229.58,229.75,229.26,229.34,131696.0
2025-04-16 15:00:00,229.31,229.59,228.6,228.64,116156.0,229.31,229.59,228.6,228.64,116156.0
2025-04-16 15:10:00,228.66,228.92,228.0,228.02,177482.0,228.66,228.92,228.0,228.02,177482.0
2025-04-16 15:20:00,228.0,228.37,227.93,228.18,184171.0,228.0,228.37,227.93,228.18,184171.0
2025-04-16 15:30:00,228.22,228.94,228.22,228.45,185207.0,228.22,228.94,228.22,228.45,185207.0
2025-04-16 15:40:00,228.45,229.06,228.36,228.8,254232.0,228.45,229.06,228.36,228.8,254232.0
2025-04-16 15:50:00,228.84,229.93,228.6,229.66,650103.0,228.84,229.93,228.6,229.66,650103.0
2025-04-17 09:30:00,230.8,232.33,230.55,231.75,809040.0,230.8,232.33,230.55,231.75,809040.0
2025-04-17 09:40:00,231.64,232.39,230.7,230.93,176984.0,231.64,232.39,230.7,230.93,176984.0
2025-04-17 09:50:00,230.9,231.52,230.64,231.42,132789.0,230.9,231.52,230.64,231.42,132789.0
2025-04-17 10:00:00,231.43,232.32,231.22,231.68,149072.0,231.43,232.32,231.22,231.68,149072.0
2025-04-17 10:10:00,231.68,232.16,231.26,231.59,136213.0,231.68,232.16,231.26,231.59,136213.0
2025-04-17 10:20:00,231.58,231.91,230.67,230.76,101750.0,231.58,231.91,230.67,230.76,101750.0
2025-04-17 10:30:00,230.8,231.31,230.58,231.14,120540.0,230.8,231.31,230.58,231.14,120540.0
2025-04-17 10:40:00,231.14,232.27,231.03,232.13,96362.0,231.14,232.27,231.03,232.13,96362.0
2025-04-17 10:50:00,232.14,232.51,231.82,231.95,141190.0,232.14,232.51,231.82,231.95,141190.0
2025-04-17 11:00:00,232.0,233.32,231.87,232.95,179087.0,232.0,233.32,231.87,232.95,179087.0
2025-04-17 11:10:00,232.88,233.7,232.69,233.6,79346.0,232.88,233.7,232.69,233.6,79346.0
2025-04-17 11:20:00,233.6,233.63,232.86,233.06,83957.0,233.6,233.63,232.86,233.06,83957.0
2025-04-17 11:30:00,233.06,233.58,233.0,233.26,128552.0,233.06,233.58,233.0,233.26,128552.0
2025-04-17 11:40:00,233.31,233.5,232.62,232.91,75446.0,233.31,233.5,232.62,232.91,75446.0
2025-04-17 11:50:00,232.92,233.43,232.67,232.75,108027.0,232.92,233.43,232.67,232.75,108027.0
2025-04-17 12:00:00,232.8,233.98,232.56,233.57,203462.0,232.8,233.98,232.56,233.57,203462.0
2025-04-17 12:10:00,233.49,233.6,232.45,233.46,162624.0,233.49,233.6,232.45,233.46,162624.0
2025-04-17 12:20:00,233.44,234.05,233.24,233.76,95934.0,233.44,234.05,233.24,233.76,95934.0
2025-04-17 12:30:00,233.76,234.18,233.4,233.46,86487.0,233.76,234.18,233.4,233.46,86487.0
2025-04-17 12:40:00,233.46,233.72,232.56,232.98,117759.0,233.46,233.72,232.56,232.98,117759.0
2025-04-17 12:50:00,232.96,233.63,232.88,233.35,159185.0,232.96,233.63,232.88,233.35,159185.0
2025-04-17 13:00:00,233.41,233.7,233.05,233.28,68204.0,233.41,233.7,233.05,233.28,68204.0
2025-04-17 13:10:00,233.27,233.38,232.59,232.92,89966.0,233.27,233.38,232.59,232.92,89966.0
2025-04-17 13:20:00,232.84,232.94,232.37,232.53,56638.0,232.84,232.94,232.37,232.53,56638.0
2025-04-17 13:30:00,232.58,233.19,232.53,233.17,53052.0,232.58,233.19,232.53,233.17,53052.0
2025-04-17 13:40:00,233.13,233.74,232.64,233.31,51234.0,233.13,233.74,232.64,233.31,51234.0
2025-04-17 13:50:00,233.23,233.97,233.19,233.6,65612.0,233.23,233.97,233.19,233.6,65612.0
2025-04-17 14:00:00,233.65,234.25,233.47,234.15,77271.0,233.65,234.25,233.47,234.15,77271.0
2025-04-17 14:10:00,234.15,234.34,233.65,233.99,87203.0,234.15,234.34,233.65,233.99,87203.0
2025-04-17 14:20:00,234.01,234.1,233.74,233.84,72898.0,234.01,234.1,233.74,233.84,72898.0
2025-04-17 14:30:00,233.8,234.2,233.72,234.14,82090.0,233.8,234.2,233.72,234.14,82090.0
2025-04-17 14:40:00,234.13,234.2,233.22,233.28,129761.0,234.13,234.2,233.22,233.28,129761.0
2025-04-17 14:50:00,233.21,233.73,232.92,233.21,68569.0,233.21,233.73,232.92,233.21,68569.0
2025-04-17 15:00:00,233.21,233.3,232.88,232.99,93082.0,233.21,233.3,232.88,232.99,93082.0
2025-04-17 15:10:00,232.99,233.06,232.22,232.52,121235.0,232.99,233.06,232.22,232.52,121235.0
2025-04-17 15:20:00,232.53,232.91,232.2,232.67,118352.0,232.53,232.91,232.2,232.67,118352.0
2025-04-17 15:30:00,232.6,233.19,232.56,233.05,145825.0,232.6,233.19,232.56,233.05,145825.0
2025-04-17 15:40:00,233.07,233.4,232.08,232.23,196614.0,233.07,233.4,232.08,232.23,196614.0
2025-04-17 15:50:00,232.05,232.47,231.71,231.96,733158.0,232.05,232.47,231.71,231.96,733158.0
2025-04-21 09:30:00,230.63,231.81,229.01,231.03,204777.0,230.63,231.81,229.01,231.03,204777.0
2025-04-21 09:40:00,230.83,231.62,230.76,231.1,141401.0,230.83,231.62,230.76,231.1,141401.0
2025-04-21 09:50:00,230.98,231.3,229.94,229.94,132428.0,230.98,231.3,229.94,229.94,132428.0
2025-04-21 10:00:00,229.93,230.03,229.11,229.52,153900.0,229.93,230.03,229.11,229.52,153900.0
2025-04-21 10:10:00,229.59,229.76,228.3,228.56,182297.0,229.59,229.76,228.3,228.56,182297.0
2025-04-21 10:20:00,228.57,229.03,228.34,229.03,116086.0,228.57,229.03,228.34,229.03,116086.0
2025-04-21 10:30:00,228.99,229.22,228.6,229.13,81304.0,228.99,229.22,228.6,229.13,81304.0
2025-04-21 10:40:00,229.13,229.53,228.43,228.53,100339.0,229.13,229.53,228.43,228.53,100339.0
2025-04-21 10:50:00,228.44,228.72,228.03,228.24,86560.0,228.44,228.72,228.03,228.24,86560.0
2025-04-21 11:00:00,228.24,228.86,228.23,228.64,44808.0,228.24,228.86,228.23,228.64,44808.0
2025-04-21 11:10:00,228.59,229.17,228.5,229.11,59754.0,228.59,229.17,228.5,229.11,59754.0
2025-04-21 11:20:00,229.1,229.28,228.31,228.59,55155.0,229.1,229.28,228.31,228.59,55155.0
2025-04-21 11:30:00,228.6,228.78,228.16,228.42,68501.0,228.6,228.78,228.16,228.42,68501.0
2025-04-21 11:40:00,228.42,228.5,227.9,228.16,83909.0,228.42,228.5,227.9,228.16,83909.0
2025-04-21 11:50:00,228.17,228.17,227.52,227.58,113657.0,228.17,228.17,227.52,227.58,113657.0
2025-04-21 12:00:00,227.61,228.16,227.55,228.07,62378.0,227.61,228.16,227.55,228.07,62378.0
2025-04-21 12:10:00,228.08,228.41,227.86,227.98,69050.0,228.08,228.41,227.86,227.98,69050.0
2025-04-21 12:20:00,227.98,228.11,227.86,228.11,46022.0,227.98,228.11,227.86,228.11,46022.0
2025-04-21 12:30:00,228.08,228.89,228.06,228.81,61982.0,228.08,228.89,228.06,228.81,61982.0
2025-04-21 12:40:00,228.82,229.13,228.73,228.9,75853.0,228.82,229.13,228.73,228.9,75853.0
2025-04-21 12:50:00,228.87,228.9,228.09,228.29,88200.0,228.87,228.9,228.09,228.29,88200.0
2025-04-21 13:00:00,228.29,228.49,227.67,227.67,109334.0,228.29,228.49,227.67,227.67,109334.0
2025-04-21 13:10:00,227.66,227.82,227.39,227.76,71617.0,227.66,227.82,227.39,227.76,71617.0
2025-04-21 13:20:00,227.65,227.93,227.46,227.59,100013.0,227.65,227.93,227.46,227.59,100013.0
2025-04-21 13:30:00,227.53,227.94,227.31,227.45,80064.0,227.53,227.94,227.31,227.45,80064.0
2025-04-21 13:40:00,227.5,227.65,226.9,226.99,116047.0,227.5,227.65,226.9,226.99,116047.0
2025-04-21 13:50:00,227.0,227.36,226.83,226.84,59119.0,227.0,227.36,226.83,226.84,59119.0
2025-04-21 14:00:00,226.9,226.91,226.46,226.57,117208.0,226.9,226.91,226.46,226.57,117208.0
2025-04-21 14:10:00,226.54,227.3,226.33,227.03,185069.0,226.54,227.3,226.33,227.03,185069.0
2025-04-21 14:20:00,227.09,227.3,226.88,227.3,159362.0,227.09,227.3,226.88,227.3,159362.0
2025-04-21 14:30:00,227.26,227.67,227.12,227.61,106279.0,227.26,227.67,227.12,227.61,106279.0
2025-04-21 14:40:00,227.61,227.62,227.25,227.38,120822.0,227.61,227.62,227.25,227.38,120822.0
2025-04-21 14:50:00,227.43,227.49,227.03,227.21,84272.0,227.43,227.49,227.03,227.21,84272.0
2025-04-21 15:00:00,227.18,227.78,227.12,227.61,101041.0,227.18,227.78,227.12,227.61,101041.0
2025-04-21 15:10:00,227.57,227.87,227.44,227.71,140508.0,227.57,227.87,227.44,227.71,140508.0
2025-04-21 15:20:00,227.76,228.0,227.42,227.64,143984.0,227.76,228.0,227.42,227.64,143984.0
2025-04-21 15:30:00,227.62,228.26,227.29,227.91,214892.0,227.62,228.26,227.29,227.91,214892.0
2025-04-21 15:40:00,227.93,228.39,227.82,228.21,162840.0,227.93,228.39,227.82,228.21,162840.0
2025-04-21 15:50:00,228.21,229.14,227.88,228.88,547518.0,228.21,229.14,227.88,228.88,547518.0
2025-04-22 09:30:00,231.98,232.54,231.37,232.24,391846.0,231.98,232.54,231.37,232.24,391846.0
2025-04-22 09:40:00,232.31,232.86,232.03,232.78,115086.0,232.31,232.86,232.03,232.78,115086.0
2025-04-22 09:50:00,232.69,232.78,232.12,232.48,90251.0,232.69,232.78,232.12,232.48,90251.0
2025-04-22 10:00:00,232.53,233.17,232.11,233.12,102219.0,232.53,233.17,232.11,233.12,102219.0
2025-04-22 10:10:00,233.12,233.63,232.97,233.45,173367.0,233.12,233.63,232.97,233.45,173367.0
2025-04-22 10:20:00,233.41,233.57,232.93,233.22,114523.0,233.41,233.57,232.93,233.22,114523.0
2025-04-22 10:30:00,233.23,233.52,232.92,233.39,112713.0,233.23,233.52,232.92,233.39,112713.0
2025-04-22 10:40:00,233.44,233.73,233.35,233.42,97879.0,233.44,233.73,233.35,233.42,97879.0
2025-04-22 10:50:00,233.42,233.86,233.07,233.75,100292.0,233.42,233.86,233.07,233.75,100292.0
2025-04-22 11:00:00,233.71,234.25,233.71,234.06,252272.0,233.71,234.25,233.71,234.06,252272.0
2025-04-22 11:10:00,234.08,234.28,233.91,233.97,130419.0,234.08,234.28,233.91,233.97,130419.0
2025-04-22 11:20:00,233.92,234.13,233.53,233.53,127197.0,233.92,234.13,233.53,233.53,127197.0
2025-04-22 11:30:00,233.56,233.76,233.36,233.63,77565.0,233.56,233.76,233.36,233.63,77565.0
2025-04-22 11:40:00,233.65,233.85,233.42,233.56,79178.0,233.65,233.85,233.42,233.56,79178.0
2025-04-22 11:50:00,233.55,235.15,233.55,234.9,141293.0,233.55,235.15,233.55,234.9,141293.0
2025-04-22 12:00:00,234.93,235.9,234.89,235.13,104824.0,234.93,235.9,234.89,235.13,104824.0
2025-04-22 12:10:00,235.14,235.3,234.76,235.09,91866.0,235.14,235.3,234.76,235.09,91866.0
2025-04-22 12:20:00,235.09,235.63,235.0,235.07,87563.0,235.09,235.63,235.0,235.07,87563.0
2025-04-22 12:30:00,235.04,235.39,234.89,234.93,70633.0,235.04,235.39,234.89,234.93,70633.0
2025-04-22 12:40:00,234.97,235.0,234.44,234.7,45618.0,234.97,235.0,234.44,234.7,45618.0
2025-04-22 12:50:00,234.68,235.0,234.35,234.82,90148.0,234.68,235.0,234.35,234.82,90148.0
2025-04-22 13:00:00,234.86,235.48,234.85,235.16,69620.0,234.86,235.48,234.85,235.16,69620.0
2025-04-22 13:10:00,235.09,235.09,233.34,234.12,103698.0,235.09,235.09,233.34,234.12,103698.0
2025-04-22 13:20:00,234.11,234.55,233.2,233.43,132282.0,234.11,234.55,233.2,233.43,132282.0
2025-04-22 13:30:00,233.35,234.0,233.04,233.69,66478.0,233.35,234.0,233.04,233.69,66478.0
2025-04-22 13:40:00,233.78,233.9,233.27,233.27,36812.0,233.78,233.9,233.27,233.27,36812.0
2025-04-22 13:50:00,233.36,233.76,233.12,233.12,48990.0,233.36,233.76,233.12,233.12,48990.0
2025-04-22 14:00:00,233.06,234.27,233.0,233.86,106224.0,233.06,234.27,233.0,233.86,106224.0
2025-04-22 14:10:00,233.81,234.28,233.7,234.06,159548.0,233.81,234.28,233.7,234.06,159548.0
2025-04-22 14:20:00,234.01,234.53,233.96,234.42,69253.0,234.01,234.53,233.96,234.42,69253.0
2025-04-22 14:30:00,234.42,234.98,234.39,234.64,52708.0,234.42,234.98,234.39,234.64,52708.0
2025-04-22 14:40:00,234.68,235.46,234.62,235.4,60021.0,234.68,235.46,234.62,235.4,60021.0
2025-04-22 14:50:00,235.43,235.85,235.36,235.71,73675.0,235.43,235.85,235.36,235.71,73675.0
2025-04-22 15:00:00,235.74,235.8,235.27,235.4,93336.0,235.74,235.8,235.27,235.4,93336.0
2025-04-22 15:10:00,235.42,235.42,234.7,234.9,100942.0,235.42,235.42,234.7,234.9,100942.0
2025-04-22 15:20:00,234.89,235.16,234.6,234.83,79154.0,234.89,235.16,234.6,234.83,79154.0
2025-04-22 15:30:00,234.83,235.12,234.69,234.78,112748.0,234.83,235.12,234.69,234.78,112748.0
2025-04-22 15:40:00,234.78,235.99,234.77,235.94,183870.0,234.78,235.99,234.77,235.94,183870.0
2025-04-22 15:50:00,235.87,235.94,235.1,235.58,512078.0,235.87,235.94,235.1,235.58,512078.0
2025-04-23 09:30:00,240.22,245.59,240.0,243.66,615295.0,240.22,245.59,240.0,243.66,615295.0
2025-04-23 09:40:00,243.76,245.89,243.53,245.72,329822.0,243.76,245.89,243.53,245.72,329822.0
2025-04-23 09:50:00,245.72,246.23,244.39,245.73,527391.0,245.72,246.23,244.39,245.73,527391.0
2025-04-23 10:00:00,245.76,246.79,244.71,246.07,323507.0,245.76,246.79,244.71,246.07,323507.0
2025-04-23 10:10:00,246.0,246.17,244.07,244.68,322099.0,246.0,246.17,244.07,244.68,322099.0
2025-04-23 10:20:00,244.62,245.86,243.93,245.67,174075.0,244.62,245.86,243.93,245.67,174075.0
2025-04-23 10:30:00,245.6,246.09,245.33,245.51,118257.0,245.6,246.09,245.33,245.51,118257.0
2025-04-23 10:40:00,245.59,246.04,245.23,245.42,152083.0,245.59,246.04,245.23,245.42,152083.0
2025-04-23 10:50:00,245.45,245.45,244.6,245.06,117420.0,245.45,245.45,244.6,245.06,117420.0
2025-04-23 11:00:00,245.04,245.81,243.96,245.49,184336.0,245.04,245.81,243.96,245.49,184336.0
2025-04-23 11:10:00,245.49,245.71,244.72,244.72,88737.0,245.49,245.71,244.72,244.72,88737.0
2025-04-23 11:20:00,244.86,244.96,243.13,243.67,297726.0,244.86,244.96,243.13,243.67,297726.0
2025-04-23 11:30:00,243.67,243.91,242.81,243.62,174463.0,243.67,243.91,242.81,243.62,174463.0
2025-04-23 11:40:00,243.69,243.97,242.75,242.83,119570.0,243.69,243.97,242.75,242.83,119570.0
2025-04-23 11:50:00,242.86,243.4,242.37,243.2,151534.0,242.86,243.4,242.37,243.2,151534.0
2025-04-23 12:00:00,243.13,243.22,241.58,241.67,254565.0,243.13,243.22,241.58,241.67,254565.0
2025-04-23 12:10:00,241.69,242.14,240.75,240.95,244182.0,241.69,242.14,240.75,240.95,244182.0
2025-04-23 12:20:00,240.95,241.9,240.56,241.73,247355.0,240.95,241.9,240.56,241.73,247355.0
2025-04-23 12:30:00,241.75,242.02,241.39,241.9,216882.0,241.75,242.02,241.39,241.9,216882.0
2025-04-23 12:40:00,241.89,242.1,241.2,241.31,60245.0,241.89,242.1,241.2,241.31,60245.0
2025-04-23 12:50:00,241.2,242.26,241.01,242.09,167027.0,241.2,242.26,241.01,242.09,167027.0
2025-04-23 13:00:00,242.18,242.63,240.99,242.44,146203.0,242.18,242.63,240.99,242.44,146203.0
2025-04-23 13:10:00,242.44,242.87,242.3,242.57,60518.0,242.44,242.87,242.3,242.57,60518.0
2025-04-23 13:20:00,242.55,243.04,242.41,242.47,112801.0,242.55,243.04,242.41,242.47,112801.0
2025-04-23 13:30:00,242.52,242.85,241.44,241.64,85936.0,242.52,242.85,241.44,241.64,85936.0
2025-04-23 13:40:00,241.74,241.97,241.31,241.75,58626.0,241.74,241.97,241.31,241.75,58626.0
2025-04-23 13:50:00,241.7,242.62,241.52,242.36,61458.0,241.7,242.62,241.52,242.36,61458.0
2025-04-23 14:00:00,242.35,242.63,241.69,241.96,76787.0,242.35,242.63,241.69,241.96,76787.0
2025-04-23 14:10:00,241.96,242.27,241.37,241.7,86505.0,241.96,242.27,241.37,241.7,86505.0
2025-04-23 14:20:00,241.7,242.06,240.86,240.94,82985.0,241.7,242.06,240.86,240.94,82985.0
2025-04-23 14:30:00,240.98,241.46,240.83,241.06,80046.0,240.98,241.46,240.83,241.06,80046.0
2025-04-23 14:40:00,241.08,241.23,240.6,241.11,84079.0,241.08,241.23,240.6,241.11,84079.0
2025-04-23 14:50:00,241.13,241.5,240.83,241.07,95367.0,241.13,241.5,240.83,241.07,95367.0
2025-04-23 15:00:00,241.12,241.31,240.5,240.79,94310.0,241.12,241.31,240.5,240.79,94310.0
2025-04-23 15:10:00,240.8,241.16,240.46,240.54,157652.0,240.8,241.16,240.46,240.54,157652.0
2025-04-23 15:20:00,240.55,240.83,240.21,240.56,109102.0,240.55,240.83,240.21,240.56,109102.0
2025-04-23 15:30:00,240.48,241.14,240.36,240.64,116247.0,240.48,241.14,240.36,240.64,116247.0
2025-04-23 15:40:00,240.65,241.18,240.57,241.18,144290.0,240.65,241.18,240.57,241.18,144290.0
2025-04-23 15:50:00,241.17,241.68,240.65,240.76,514572.0,241.17,241.68,240.65,240.76,514572.0
2025-04-24 09:30:00,239.74,240.0,237.58,240.0,511369.0,239.74,240.0,237.58,240.0,511369.0
2025-04-24 09:40:00,240.03,240.76,239.83,240.18,159786.0,240.03,240.76,239.83,240.18,159786.0
2025-04-24 09:50:00,240.31,240.89,239.97,240.82,164498.0,240.31,240.89,239.97,240.82,164498.0
2025-04-24 10:00:00,240.79,241.29,239.9,240.75,189500.0,240.79,241.29,239.9,240.75,189500.0
2025-04-24 10:10:00,240.68,241.22,240.17,241.16,95282.0,240.68,241.22,240.17,241.16,95282.0
2025-04-24 10:20:00,241.16,242.08,241.16,241.98,100876.0,241.16,242.08,241.16,241.98,100876.0
2025-04-24 10:30:00,241.9,242.58,241.64,242.25,68578.0,241.9,242.58,241.64,242.25,68578.0
2025-04-24 10:40:00,242.38,242.62,241.31,241.71,107966.0,242.38,242.62,241.31,241.71,107966.0
2025-04-24 10:50:00,241.77,242.17,241.45,242.04,91713.0,241.77,242.17,241.45,242.04,91713.0
2025-04-24 11:00:00,242.04,242.07,241.49,241.62,89909.0,242.04,242.07,241.49,241.62,89909.0
2025-04-24 11:10:00,241.63,242.0,241.27,241.79,124165.0,241.63,242.0,241.27,241.79,124165.0
2025-04-24 11:20:00,241.86,242.3,241.69,242.26,103561.0,241.86,242.3,241.69,242.26,103561.0
2025-04-24 11:30:00,242.28,242.4,241.71,242.22,69730.0,242.28,242.4,241.71,242.22,69730.0
2025-04-24 11:40:00,242.14,242.62,242.14,242.57,101463.0,242.14,242.62,242.14,242.57,101463.0
2025-04-24 11:50:00,242.48,242.98,242.38,242.7,130997.0,242.48,242.98,242.38,242.7,130997.0
2025-04-24 12:00:00,242.62,242.96,242.36,242.49,85128.0,242.62,242.96,242.36,242.49,85128.0
2025-04-24 12:10:00,242.49,243.43,242.48,243.27,73766.0,242.49,243.43,242.48,243.27,73766.0
2025-04-24 12:20:00,243.3,244.75,243.17,243.73,188444.0,243.3,244.75,243.17,243.73,188444.0
2025-04-24 12:30:00,243.76,244.3,243.51,243.98,98574.0,243.76,244.3,243.51,243.98,98574.0
2025-04-24 12:40:00,244.02,244.14,243.7,243.83,66743.0,244.02,244.14,243.7,243.83,66743.0
2025-04-24 12:50:00,243.84,244.34,243.7,244.21,77036.0,243.84,244.34,243.7,244.21,77036.0
2025-04-24 13:00:00,244.1,244.24,243.81,243.83,72727.0,244.1,244.24,243.81,243.83,72727.0
2025-04-24 13:10:00,243.86,243.99,243.49,243.5,111652.0,243.86,243.99,243.49,243.5,111652.0
2025-04-24 13:20:00,243.5,244.18,243.49,244.0,91453.0,243.5,244.18,243.49,244.0,91453.0
2025-04-24 13:30:00,243.99,244.35,243.69,243.84,94967.0,243.99,244.35,243.69,243.84,94967.0
2025-04-24 13:40:00,243.8,244.12,243.63,244.07,145380.0,243.8,244.12,243.63,244.07,145380.0
2025-04-24 13:50:00,244.06,244.39,243.97,244.27,67862.0,244.06,244.39,243.97,244.27,67862.0
2025-04-24 14:00:00,244.29,244.87,244.23,244.52,89385.0,244.29,244.87,244.23,244.52,89385.0
2025-04-24 14:10:00,244.45,244.52,243.69,244.26,78834.0,244.45,244.52,243.69,244.26,78834.0
2025-04-24 14:20:00,244.21,244.29,244.04,244.19,54001.0,244.21,244.29,244.04,244.19,54001.0
2025-04-24 14:30:00,244.2,244.66,244.17,244.54,91213.0,244.2,244.66,244.17,244.54,91213.0
2025-04-24 14:40:00,244.56,244.75,244.39,244.7,174130.0,244.56,244.75,244.39,244.7,174130.0
2025-04-24 14:50:00,244.67,244.92,244.5,244.84,155586.0,244.67,244.92,244.5,244.84,155586.0
2025-04-24 15:00:00,244.8,244.85,244.17,244.54,160383.0,244.8,244.85,244.17,244.54,160383.0
2025-04-24 15:10:00,244.51,244.91,244.23,244.84,145660.0,244.51,244.91,244.23,244.84,145660.0
2025-04-24 15:20:00,244.84,245.26,244.83,244.86,158091.0,244.84,245.26,244.83,244.86,158091.0
2025-04-24 15:30:00,244.83,245.47,244.7,245.25,186153.0,244.83,245.47,244.7,245.25,186153.0
2025-04-24 15:40:00,245.24,245.32,244.97,245.26,125571.0,245.24,245.32,244.97,245.26,125571.0
2025-04-24 15:50:00,245.26,245.29,244.43,244.62,413465.0,245.26,245.29,244.43,244.62,413465.0
2025-04-25 09:30:00,244.65,245.44,243.19,245.16,255003.0,244.65,245.44,243.19,245.16,255003.0
2025-04-25 09:40:00,245.2,245.62,244.79,244.88,106471.0,245.2,245.62,244.79,244.88,106471.0
2025-04-25 09:50:00,244.86,244.86,243.86,244.23,130322.0,244.86,244.86,243.86,244.23,130322.0
2025-04-25 10:00:00,244.31,245.0,243.89,244.81,109592.0,244.31,245.0,243.89,244.81,109592.0
2025-04-25 10:10:00,244.82,244.82,243.56,243.56,119561.0,244.82,244.82,243.56,243.56,119561.0
2025-04-25 10:20:00,243.61,243.77,242.62,243.42,113609.0,243.61,243.77,242.62,243.42,113609.0
2025-04-25 10:30:00,243.42,243.46,242.86,243.34,84808.0,243.42,243.46,242.86,243.34,84808.0
2025-04-25 10:40:00,243.35,243.78,243.2,243.64,144018.0,243.35,243.78,243.2,243.64,144018.0
2025-04-25 10:50:00,243.64,243.75,243.02,243.3,77459.0,243.64,243.75,243.02,243.3,77459.0
2025-04-25 11:00:00,243.3,243.37,242.84,242.9,67905.0,243.3,243.37,242.84,242.9,67905.0
2025-04-25 11:10:00,242.82,243.18,242.41,242.97,89871.0,242.82,243.18,242.41,242.97,89871.0
2025-04-25 11:20:00,242.98,243.39,242.67,242.67,72502.0,242.98,243.39,242.67,242.67,72502.0
2025-04-25 11:30:00,242.69,242.9,241.97,242.35,91744.0,242.69,242.9,241.97,242.35,91744.0
2025-04-25 11:40:00,242.31,242.5,242.08,242.18,58761.0,242.31,242.5,242.08,242.18,58761.0
2025-04-25 11:50:00,242.19,242.59,242.05,242.54,88133.0,242.19,242.59,242.05,242.54,88133.0
2025-04-25 12:00:00,242.5,243.14,242.44,242.88,65474.0,242.5,243.14,242.44,242.88,65474.0
2025-04-25 12:10:00,242.86,243.02,242.77,242.78,34125.0,242.86,243.02,242.77,242.78,34125.0
2025-04-25 12:20:00,242.76,243.25,242.68,242.88,66674.0,242.76,243.25,242.68,242.88,66674.0
2025-04-25 12:30:00,242.91,243.04,242.74,243.0,45197.0,242.91,243.04,242.74,243.0,45197.0
2025-04-25 12:40:00,243.0,243.11,242.39,242.84,66030.0,243.0,243.11,242.39,242.84,66030.0
2025-04-25 12:50:00,242.79,243.15,242.76,243.01,43730.0,242.79,243.15,242.76,243.01,43730.0
2025-04-25 13:00:00,243.01,243.21,242.88,243.12,52102.0,243.01,243.21,242.88,243.12,52102.0
2025-04-25 13:10:00,243.09,243.58,243.06,243.49,64550.0,243.09,243.58,243.06,243.49,64550.0
2025-04-25 13:20:00,243.51,243.83,243.41,243.81,88869.0,243.51,243.83,243.41,243.81,88869.0
2025-04-25 13:30:00,243.77,243.88,242.56,242.91,91124.0,243.77,243.88,242.56,242.91,91124.0
2025-04-25 13:40:00,242.88,243.33,242.21,242.62,55138.0,242.88,243.33,242.21,242.62,55138.0
2025-04-25 13:50:00,242.52,242.58,241.75,242.14,57317.0,242.52,242.58,241.75,242.14,57317.0
2025-04-25 14:00:00,242.15,242.88,242.07,242.8,80767.0,242.15,242.88,242.07,242.8,80767.0
2025-04-25 14:10:00,242.81,242.92,242.56,242.63,41641.0,242.81,242.92,242.56,242.63,41641.0
2025-04-25 14:20:00,242.69,242.94,242.51,242.72,56468.0,242.69,242.94,242.51,242.72,56468.0
2025-04-25 14:30:00,242.75,243.0,242.57,242.97,46679.0,242.75,243.0,242.57,242.97,46679.0
2025-04-25 14:40:00,243.04,243.55,243.04,243.54,108971.0,243.04,243.55,243.04,243.54,108971.0
2025-04-25 14:50:00,243.51,243.63,243.09,243.14,83933.0,243.51,243.63,243.09,243.14,83933.0
2025-04-25 15:00:00,243.14,243.59,242.97,243.47,85338.0,243.14,243.59,242.97,243.47,85338.0
2025-04-25 15:10:00,243.5,243.51,242.97,243.26,94073.0,243.5,243.51,242.97,243.26,94073.0
2025-04-25 15:20:00,243.26,243.84,243.21,243.45,58769.0,243.26,243.84,243.21,243.45,58769.0
2025-04-25 15:30:00,243.38,243.76,243.1,243.18,92500.0,243.38,243.76,243.1,243.18,92500.0
2025-04-25 15:40:00,243.22,243.27,242.85,242.93,141444.0,243.22,243.27,242.85,242.93,141444.0
2025-04-25 15:50:00,243.0,243.62,242.95,243.41,338004.0,243.0,243.62,242.95,243.41,338004.0
2025-04-28 09:30:00,244.56,246.15,244.43,245.79,268824.0,244.56,246.15,244.43,245.79,268824.0
2025-04-28 09:40:00,245.83,246.85,245.06,245.26,125974.0,245.83,246.85,245.06,245.26,125974.0
2025-04-28 09:50:00,245.22,245.32,244.19,244.3,141743.0,245.22,245.32,244.19,244.3,141743.0
2025-04-28 10:00:00,244.3,244.69,243.79,244.16,107119.0,244.3,244.69,243.79,244.16,107119.0
2025-04-28 10:10:00,244.05,244.24,243.62,243.87,94077.0,244.05,244.24,243.62,243.87,94077.0
2025-04-28 10:20:00,243.93,244.58,243.93,244.41,72624.0,243.93,244.58,243.93,244.41,72624.0
2025-04-28 10:30:00,244.42,244.42,243.59,244.14,138284.0,244.42,244.42,243.59,244.14,138284.0
2025-04-28 10:40:00,244.11,244.17,243.37,243.95,74209.0,244.11,244.17,243.37,243.95,74209.0
2025-04-28 10:50:00,243.95,244.02,242.95,242.95,90851.0,243.95,244.02,242.95,242.95,90851.0
2025-04-28 11:00:00,242.91,243.37,242.82,242.87,93764.0,242.91,243.37,242.82,242.87,93764.0
2025-04-28 11:10:00,242.91,243.09,242.31,242.42,92490.0,242.91,243.09,242.31,242.42,92490.0
2025-04-28 11:20:00,242.42,242.44,241.82,241.88,71999.0,242.42,242.44,241.82,241.88,71999.0
2025-04-28 11:30:00,241.8,242.0,241.29,241.59,125517.0,241.8,242.0,241.29,241.59,125517.0
2025-04-28 11:40:00,241.67,241.99,241.37,241.76,95401.0,241.67,241.99,241.37,241.76,95401.0
2025-04-28 11:50:00,241.78,242.3,241.74,241.84,57449.0,241.78,242.3,241.74,241.84,57449.0
2025-04-28 12:00:00,241.84,241.85,241.02,241.14,73632.0,241.84,241.85,241.02,241.14,73632.0
2025-04-28 12:10:00,241.11,241.52,241.07,241.4,85148.0,241.11,241.52,241.07,241.4,85148.0
2025-04-28 12:20:00,241.33,241.48,240.92,241.22,56081.0,241.33,241.48,240.92,241.22,56081.0
2025-04-28 12:30:00,241.24,241.51,241.11,241.31,77059.0,241.24,241.51,241.11,241.31,77059.0
2025-04-28 12:40:00,241.25,241.78,241.22,241.69,54660.0,241.25,241.78,241.22,241.69,54660.0
2025-04-28 12:50:00,241.71,241.88,241.16,241.26,65841.0,241.71,241.88,241.16,241.26,65841.0
2025-04-28 13:00:00,241.26,241.57,241.1,241.21,46810.0,241.26,241.57,241.1,241.21,46810.0
2025-04-28 13:10:00,241.19,241.24,240.93,241.07,49070.0,241.19,241.24,240.93,241.07,49070.0
2025-04-28 13:20:00,241.09,241.55,240.94,241.02,57877.0,241.09,241.55,240.94,241.02,57877.0
2025-04-28 13:30:00,241.04,241.39,240.84,241.31,48649.0,241.04,241.39,240.84,241.31,48649.0
2025-04-28 13:40:00,241.32,241.52,241.08,241.44,32526.0,241.32,241.52,241.08,241.44,32526.0
2025-04-28 13:50:00,241.44,241.87,241.43,241.82,57232.0,241.44,241.87,241.43,241.82,57232.0
2025-04-28 14:00:00,241.79,241.95,241.63,241.64,46016.0,241.79,241.95,241.63,241.64,46016.0
2025-04-28 14:10:00,241.67,241.71,241.25,241.34,51738.0,241.67,241.71,241.25,241.34,51738.0
2025-04-28 14:20:00,241.32,241.87,241.07,241.72,62829.0,241.32,241.87,241.07,241.72,62829.0
2025-04-28 14:30:00,241.68,241.79,241.45,241.75,41950.0,241.68,241.79,241.45,241.75,41950.0
2025-04-28 14:40:00,241.75,242.02,241.57,241.87,47211.0,241.75,242.02,241.57,241.87,47211.0
2025-04-28 14:50:00,241.9,242.11,241.86,241.94,53172.0,241.9,242.11,241.86,241.94,53172.0
2025-04-28 15:00:00,241.99,242.35,241.93,242.3,47780.0,241.99,242.35,241.93,242.3,47780.0
2025-04-28 15:10:00,242.31,242.43,242.11,242.33,65039.0,242.31,242.43,242.11,242.33,65039.0
2025-04-28 15:20:00,242.31,242.74,242.21,242.74,83345.0,242.31,242.74,242.21,242.74,83345.0
2025-04-28 15:30:00,242.67,242.96,242.45,242.65,91037.0,242.67,242.96,242.45,242.65,91037.0
2025-04-28 15:40:00,242.67,242.86,242.58,242.7,100898.0,242.67,242.86,242.58,242.7,100898.0
2025-04-28 15:50:00,242.75,243.5,242.58,243.14,463924.0,242.75,243.5,242.58,243.14,463924.0
2025-04-29 09:30:00,242.19,243.71,242.18,243.55,233118.0,242.19,243.71,242.18,243.55,233118.0
2025-04-29 09:40:00,243.57,244.18,243.41,243.62,85423.0,243.57,244.18,243.41,243.62,85423.0
2025-04-29 09:50:00,243.62,243.87,243.18,243.19,90961.0,243.62,243.87,243.18,243.19,90961.0
2025-04-29 10:00:00,243.31,243.77,242.55,243.27,128820.0,243.31,243.77,242.55,243.27,128820.0
2025-04-29 10:10:00,243.22,243.22,242.57,242.84,156313.0,243.22,243.22,242.57,242.84,156313.0
2025-04-29 10:20:00,242.79,242.89,241.69,241.95,77302.0,242.79,242.89,241.69,241.95,77302.0
2025-04-29 10:30:00,241.93,243.74,241.9,243.66,86953.0,241.93,243.74,241.9,243.66,86953.0
2025-04-29 10:40:00,243.71,243.9,243.26,243.73,72570.0,243.71,243.9,243.26,243.73,72570.0
2025-04-29 10:50:00,243.72,244.36,243.45,244.31,67080.0,243.72,244.36,243.45,244.31,67080.0
2025-04-29 11:00:00,244.31,244.53,243.78,244.43,91945.0,244.31,244.53,243.78,244.43,91945.0
2025-04-29 11:10:00,244.41,244.57,244.1,244.33,86584.0,244.41,244.57,244.1,244.33,86584.0
2025-04-29 11:20:00,244.31,244.9,244.18,244.85,82672.0,244.31,244.9,244.18,244.85,82672.0
2025-04-29 11:30:00,244.85,244.9,244.07,244.49,84786.0,244.85,244.9,244.07,244.49,84786.0
2025-04-29 11:40:00,244.49,244.63,244.06,244.12,58159.0,244.49,244.63,244.06,244.12,58159.0
2025-04-29 11:50:00,244.14,244.38,243.77,243.84,63306.0,244.14,244.38,243.77,243.84,63306.0
2025-04-29 12:00:00,243.93,244.46,243.87,244.36,40979.0,243.93,244.46,243.87,244.36,40979.0
2025-04-29 12:10:00,244.35,244.45,243.88,243.88,47520.0,244.35,244.45,243.88,243.88,47520.0
2025-04-29 12:20:00,243.85,244.21,243.83,244.19,45486.0,243.85,244.21,243.83,244.19,45486.0
2025-04-29 12:30:00,244.19,244.56,244.06,244.15,45246.0,244.19,244.56,244.06,244.15,45246.0
2025-04-29 12:40:00,244.15,244.43,243.56,243.57,47455.0,244.15,244.43,243.56,243.57,47455.0
2025-04-29 12:50:00,243.71,243.82,243.31,243.56,38809.0,243.71,243.82,243.31,243.56,38809.0
2025-04-29 13:00:00,243.61,243.96,243.42,243.67,44458.0,243.61,243.96,243.42,243.67,44458.0
2025-04-29 13:10:00,243.66,244.49,243.56,244.39,53915.0,243.66,244.49,243.56,244.39,53915.0
2025-04-29 13:20:00,244.44,244.51,244.0,244.17,61161.0,244.44,244.51,244.0,244.17,61161.0
2025-04-29 13:30:00,244.19,244.63,244.14,244.63,78948.0,244.19,244.63,244.14,244.63,78948.0
2025-04-29 13:40:00,244.66,245.25,244.62,245.18,84789.0,244.66,245.25,244.62,245.18,84789.0
2025-04-29 13:50:00,245.17,245.22,244.77,244.88,60502.0,245.17,245.22,244.77,244.88,60502.0
2025-04-29 14:00:00,244.81,245.08,244.57,244.79,58005.0,244.81,245.08,244.57,244.79,58005.0
2025-04-29 14:10:00,244.79,245.02,244.46,244.83,52997.0,244.79,245.02,244.46,244.83,52997.0
2025-04-29 14:20:00,244.83,245.07,244.67,244.83,39821.0,244.83,245.07,244.67,244.83,39821.0
2025-04-29 14:30:00,244.83,245.23,244.83,245.19,44795.0,244.83,245.23,244.83,245.19,44795.0
2025-04-29 14:40:00,245.13,245.18,244.6,244.64,101456.0,245.13,245.18,244.6,244.64,101456.0
2025-04-29 14:50:00,244.64,244.65,244.18,244.24,110736.0,244.64,244.65,244.18,244.24,110736.0
2025-04-29 15:00:00,244.28,244.88,244.28,244.67,79107.0,244.28,244.88,244.28,244.67,79107.0
2025-04-29 15:10:00,244.68,244.79,244.55,244.62,118772.0,244.68,244.79,244.55,244.62,118772.0
2025-04-29 15:20:00,244.62,244.96,244.55,244.89,77491.0,244.62,244.96,244.55,244.89,77491.0
2025-04-29 15:30:00,244.9,245.15,244.74,244.89,79976.0,244.9,245.15,244.74,244.89,79976.0
2025-04-29 15:40:00,244.92,244.97,244.42,244.93,155068.0,244.92,244.97,244.42,244.93,155068.0
2025-04-29 15:50:00,244.96,245.11,244.56,244.66,337768.0,244.96,245.11,244.56,244.66,337768.0
2025-04-30 09:30:00,241.21,243.0,239.9,241.09,499448.0,241.21,243.0,239.9,241.09,499448.0
2025-04-30 09:40:00,241.07,241.26,240.08,241.03,301052.0,241.07,241.26,240.08,241.03,301052.0
2025-04-30 09:50:00,241.03,241.1,238.43,238.57,162866.0,241.03,241.1,238.43,238.57,162866.0
2025-04-30 10:00:00,238.63,239.62,238.48,239.17,207770.0,238.63,239.62,238.48,239.17,207770.0
2025-04-30 10:10:00,239.07,239.89,238.86,239.81,106636.0,239.07,239.89,238.86,239.81,106636.0
2025-04-30 10:20:00,239.81,240.55,239.66,240.39,126122.0,239.81,240.55,239.66,240.39,126122.0
2025-04-30 10:30:00,240.39,240.82,240.0,240.67,109193.0,240.39,240.82,240.0,240.67,109193.0
2025-04-30 10:40:00,240.66,241.09,240.12,241.0,83653.0,240.66,241.09,240.12,241.0,83653.0
2025-04-30 10:50:00,241.08,241.92,240.7,241.6,94491.0,241.08,241.92,240.7,241.6,94491.0
2025-04-30 11:00:00,241.68,242.39,241.62,241.86,94267.0,241.68,242.39,241.62,241.86,94267.0
2025-04-30 11:10:00,241.87,242.11,241.71,241.71,59069.0,241.87,242.11,241.71,241.71,59069.0
2025-04-30 11:20:00,241.71,242.0,241.28,241.54,89985.0,241.71,242.0,241.28,241.54,89985.0
2025-04-30 11:30:00,241.49,241.92,241.36,241.67,68502.0,241.49,241.92,241.36,241.67,68502.0
2025-04-30 11:40:00,241.62,242.05,241.56,242.04,78711.0,241.62,242.05,241.56,242.04,78711.0
2025-04-30 11:50:00,242.04,242.21,241.59,242.12,63118.0,242.04,242.21,241.59,242.12,63118.0
2025-04-30 12:00:00,242.03,242.46,242.03,242.26,50260.0,242.03,242.46,242.03,242.26,50260.0
2025-04-30 12:10:00,242.25,242.25,241.69,241.88,40957.0,242.25,242.25,241.69,241.88,40957.0
2025-04-30 12:20:00,241.93,241.96,241.35,241.46,40475.0,241.93,241.96,241.35,241.46,40475.0
2025-04-30 12:30:00,241.4,241.85,241.2,241.81,39306.0,241.4,241.85,241.2,241.81,39306.0
2025-04-30 12:40:00,241.82,242.02,241.71,241.86,39646.0,241.82,242.02,241.71,241.86,39646.0
2025-04-30 12:50:00,241.92,242.26,241.85,242.11,33818.0,241.92,242.26,241.85,242.11,33818.0
2025-04-30 13:00:00,242.18,242.31,241.68,241.73,28850.0,242.18,242.31,241.68,241.73,28850.0
2025-04-30 13:10:00,241.79,242.19,241.3,242.1,32276.0,241.79,242.19,241.3,242.1,32276.0
2025-04-30 13:20:00,242.07,242.5,241.85,242.39,35885.0,242.07,242.5,241.85,242.39,35885.0
2025-04-30 13:30:00,242.4,242.8,242.28,242.5,36410.0,242.4,242.8,242.28,242.5,36410.0
2025-04-30 13:40:00,242.46,242.74,242.31,242.42,43874.0,242.46,242.74,242.31,242.42,43874.0
2025-04-30 13:50:00,242.42,242.66,242.26,242.28,39851.0,242.42,242.66,242.26,242.28,39851.0
2025-04-30 14:00:00,242.37,243.66,242.22,242.6,94673.0,242.37,243.66,242.22,242.6,94673.0
2025-04-30 14:10:00,242.59,243.33,242.55,242.73,84706.0,242.59,243.33,242.55,242.73,84706.0
2025-04-30 14:20:00,242.81,242.91,241.91,242.19,57136.0,242.81,242.91,241.91,242.19,57136.0
2025-04-30 14:30:00,242.2,242.45,241.37,241.37,67201.0,242.2,242.45,241.37,241.37,67201.0
2025-04-30 14:40:00,241.52,242.05,241.27,241.94,50124.0,241.52,242.05,241.27,241.94,50124.0
2025-04-30 14:50:00,241.93,242.01,241.36,241.4,49975.0,241.93,242.01,241.36,241.4,49975.0
2025-04-30 15:00:00,241.45,242.09,241.45,241.93,54378.0,241.45,242.09,241.45,241.93,54378.0
2025-04-30 15:10:00,241.93,242.6,241.91,242.38,110286.0,241.93,242.6,241.91,242.38,110286.0
2025-04-30 15:20:00,242.37,242.72,242.17,242.33,118037.0,242.37,242.72,242.17,242.33,118037.0
2025-04-30 15:30:00,242.33,242.36,241.88,242.15,150076.0,242.33,242.36,241.88,242.15,150076.0
2025-04-30 15:40:00,242.15,243.76,242.06,243.72,132687.0,242.15,243.76,242.06,243.72,132687.0
2025-04-30 15:50:00,243.72,245.22,243.67,244.54,1056692.0,243.72,245.22,243.67,244.54,1056692.0
2025-05-01 09:30:00,242.84,244.27,242.17,243.78,296647.0,242.84,244.27,242.17,243.78,296647.0
2025-05-01 09:40:00,243.82,244.26,243.4,243.9,122390.0,243.82,244.26,243.4,243.9,122390.0
2025-05-01 09:50:00,243.9,244.61,243.23,243.65,101085.0,243.9,244.61,243.23,243.65,101085.0
2025-05-01 10:00:00,243.69,244.91,243.6,244.57,97220.0,243.69,244.91,243.6,244.57,97220.0
2025-05-01 10:10:00,244.5,245.05,244.19,244.66,99633.0,244.5,245.05,244.19,244.66,99633.0
2025-05-01 10:20:00,244.69,245.54,244.69,245.09,70553.0,244.69,245.54,244.69,245.09,70553.0
2025-05-01 10:30:00,245.02,245.1,244.31,245.09,85016.0,245.02,245.1,244.31,245.09,85016.0
2025-05-01 10:40:00,245.14,245.33,244.53,244.9,101167.0,245.14,245.33,244.53,244.9,101167.0
2025-05-01 10:50:00,244.9,245.54,244.7,245.46,74365.0,244.9,245.54,244.7,245.46,74365.0
2025-05-01 11:00:00,245.46,246.39,245.39,246.17,145328.0,245.46,246.39,245.39,246.17,145328.0
2025-05-01 11:10:00,246.12,246.64,245.96,246.4,106657.0,246.12,246.64,245.96,246.4,106657.0
2025-05-01 11:20:00,246.4,247.32,246.29,247.05,152296.0,246.4,247.32,246.29,247.05,152296.0
2025-05-01 11:30:00,247.06,247.49,246.81,247.16,195920.0,247.06,247.49,246.81,247.16,195920.0
2025-05-01 11:40:00,247.18,247.44,246.88,247.07,97120.0,247.18,247.44,246.88,247.07,97120.0
2025-05-01 11:50:00,247.07,247.32,246.62,246.96,163095.0,247.07,247.32,246.62,246.96,163095.0
2025-05-01 12:00:00,246.96,247.29,246.66,247.26,111765.0,246.96,247.29,246.66,247.26,111765.0
2025-05-01 12:10:00,247.26,247.26,246.55,246.83,126682.0,247.26,247.26,246.55,246.83,126682.0
2025-05-01 12:20:00,246.79,247.2,246.64,247.06,83199.0,246.79,247.2,246.64,247.06,83199.0
2025-05-01 12:30:00,247.09,247.58,246.97,247.48,82822.0,247.09,247.58,246.97,247.48,82822.0
2025-05-01 12:40:00,247.48,247.69,246.88,247.03,135052.0,247.48,247.69,246.88,247.03,135052.0
2025-05-01 12:50:00,247.06,247.21,246.75,246.89,62962.0,247.06,247.21,246.75,246.89,62962.0
2025-05-01 13:00:00,246.96,247.63,246.93,247.57,46425.0,246.96,247.63,246.93,247.57,46425.0
2025-05-01 13:10:00,247.59,247.95,247.52,247.8,58637.0,247.59,247.95,247.52,247.8,58637.0
2025-05-01 13:20:00,247.75,247.8,247.35,247.57,44840.0,247.75,247.8,247.35,247.57,44840.0
2025-05-01 13:30:00,247.53,247.56,247.15,247.2,41387.0,247.53,247.56,247.15,247.2,41387.0
2025-05-01 13:40:00,247.2,247.21,246.76,247.09,52391.0,247.2,247.21,246.76,247.09,52391.0
2025-05-01 13:50:00,247.06,247.2,246.77,247.06,40337.0,247.06,247.2,246.77,247.06,40337.0
2025-05-01 14:00:00,247.07,247.78,247.04,247.77,43187.0,247.07,247.78,247.04,247.77,43187.0
2025-05-01 14:10:00,247.73,248.08,247.58,248.04,79882.0,247.73,248.08,247.58,248.04,79882.0
2025-05-01 14:20:00,248.01,248.17,247.75,248.12,52042.0,248.01,248.17,247.75,248.12,52042.0
2025-05-01 14:30:00,248.17,248.45,248.03,248.14,64144.0,248.17,248.45,248.03,248.14,64144.0
2025-05-01 14:40:00,248.14,248.25,247.86,247.86,86005.0,248.14,248.25,247.86,247.86,86005.0
2025-05-01 14:50:00,247.91,248.14,247.85,248.02,78450.0,247.91,248.14,247.85,248.02,78450.0
2025-05-01 15:00:00,248.05,248.2,247.7,247.86,105402.0,248.05,248.2,247.7,247.86,105402.0
2025-05-01 15:10:00,247.85,247.99,247.61,247.92,84606.0,247.85,247.99,247.61,247.92,84606.0
2025-05-01 15:20:00,247.88,248.05,247.75,247.94,90142.0,247.88,248.05,247.75,247.94,90142.0
2025-05-01 15:30:00,247.97,248.01,247.49,247.69,125645.0,247.97,248.01,247.49,247.69,125645.0
2025-05-01 15:40:00,247.67,248.15,247.46,248.11,150460.0,247.67,248.15,247.46,248.11,150460.0
2025-05-01 15:50:00,248.2,248.22,246.49,246.82,542522.0,248.2,248.22,246.49,246.82,542522.0
2025-05-02 09:30:00,251.26,252.88,251.03,251.87,358778.0,251.26,252.88,251.03,251.87,358778.0
2025-05-02 09:40:00,251.97,251.98,250.25,250.34,162448.0,251.97,251.98,250.25,250.34,162448.0
2025-05-02 09:50:00,250.3,250.61,249.46,250.27,140426.0,250.3,250.61,249.46,250.27,140426.0
2025-05-02 10:00:00,250.27,250.94,249.79,250.88,69307.0,250.27,250.94,249.79,250.88,69307.0
2025-05-02 10:10:00,250.88,251.96,250.8,251.66,100762.0,250.88,251.96,250.8,251.66,100762.0
2025-05-02 10:20:00,251.66,252.5,251.33,252.5,101217.0,251.66,252.5,251.33,252.5,101217.0
2025-05-02 10:30:00,252.44,252.86,252.14,252.67,116038.0,252.44,252.86,252.14,252.67,116038.0
2025-05-02 10:40:00,252.75,252.75,252.02,252.09,92916.0,252.75,252.75,252.02,252.09,92916.0
2025-05-02 10:50:00,252.08,252.43,251.68,252.4,70622.0,252.08,252.43,251.68,252.4,70622.0
2025-05-02 11:00:00,252.39,252.53,251.96,251.97,62294.0,252.39,252.53,251.96,251.97,62294.0
2025-05-02 11:10:00,251.98,252.21,251.7,251.74,66171.0,251.98,252.21,251.7,251.74,66171.0
2025-05-02 11:20:00,251.74,251.83,251.17,251.31,99932.0,251.74,251.83,251.17,251.31,99932.0
2025-05-02 11:30:00,251.28,251.92,251.21,251.91,105626.0,251.28,251.92,251.21,251.91,105626.0
2025-05-02 11:40:00,251.9,252.4,251.82,252.31,67844.0,251.9,252.4,251.82,252.31,67844.0
2025-05-02 11:50:00,252.31,252.99,252.09,252.88,71183.0,252.31,252.99,252.09,252.88,71183.0
2025-05-02 12:00:00,252.88,253.59,252.82,253.04,182521.0,252.88,253.59,252.82,253.04,182521.0
2025-05-02 12:10:00,253.01,253.62,252.97,253.3,109418.0,253.01,253.62,252.97,253.3,109418.0
2025-05-02 12:20:00,253.3,253.5,252.98,253.06,97392.0,253.3,253.5,252.98,253.06,97392.0
2025-05-02 12:30:00,253.04,253.46,252.92,253.46,68757.0,253.04,253.46,252.92,253.46,68757.0
2025-05-02 12:40:00,253.41,253.41,252.95,252.98,61905.0,253.41,253.41,252.95,252.98,61905.0
2025-05-02 12:50:00,253.03,253.18,252.6,253.05,42541.0,253.03,253.18,252.6,253.05,42541.0
2025-05-02 13:00:00,253.08,253.25,252.95,253.03,69394.0,253.08,253.25,252.95,253.03,69394.0
2025-05-02 13:10:00,253.03,253.12,252.76,252.98,53445.0,253.03,253.12,252.76,252.98,53445.0
2025-05-02 13:20:00,252.94,253.21,252.58,252.81,52513.0,252.94,253.21,252.58,252.81,52513.0
2025-05-02 13:30:00,252.87,253.04,252.7,252.77,49787.0,252.87,253.04,252.7,252.77,49787.0
2025-05-02 13:40:00,252.75,253.19,252.74,252.82,59777.0,252.75,253.19,252.74,252.82,59777.0
2025-05-02 13:50:00,252.82,253.05,252.72,252.76,46048.0,252.82,253.05,252.72,252.76,46048.0
2025-05-02 14:00:00,252.76,253.2,252.76,253.1,57757.0,252.76,253.2,252.76,253.1,57757.0
2025-05-02 14:10:00,253.09,253.22,252.9,252.9,54122.0,253.09,253.22,252.9,252.9,54122.0
2025-05-02 14:20:00,252.92,252.99,252.77,252.88,41109.0,252.92,252.99,252.77,252.88,41109.0
2025-05-02 14:30:00,252.88,253.16,252.71,252.97,68656.0,252.88,253.16,252.71,252.97,68656.0
2025-05-02 14:40:00,252.96,253.19,252.54,252.57,55852.0,252.96,253.19,252.54,252.57,55852.0
2025-05-02 14:50:00,252.55,253.1,252.49,252.9,55815.0,252.55,253.1,252.49,252.9,55815.0
2025-05-02 15:00:00,252.89,253.01,252.58,252.88,69920.0,252.89,253.01,252.58,252.88,69920.0
2025-05-02 15:10:00,252.86,253.25,252.64,253.21,56303.0,252.86,253.25,252.64,253.21,56303.0
2025-05-02 15:20:00,253.21,253.49,253.17,253.34,69598.0,253.21,253.49,253.17,253.34,69598.0
2025-05-02 15:30:00,253.4,253.4,252.9,253.25,75859.0,253.4,253.4,252.9,253.25,75859.0
2025-05-02 15:40:00,253.22,253.34,252.36,252.51,145577.0,253.22,253.34,252.36,252.51,145577.0
2025-05-02 15:50:00,252.56,253.28,252.32,252.46,411678.0,252.56,253.28,252.32,252.46,411678.0
2025-05-05 09:30:00,251.18,252.07,250.59,251.34,244995.0,251.18,252.07,250.59,251.34,244995.0
2025-05-05 09:40:00,251.36,251.8,251.17,251.64,121706.0,251.36,251.8,251.17,251.64,121706.0
2025-05-05 09:50:00,251.66,252.54,250.81,252.44,99286.0,251.66,252.54,250.81,252.44,99286.0
2025-05-05 10:00:00,252.54,253.16,252.04,252.43,96067.0,252.54,253.16,252.04,252.43,96067.0
2025-05-05 10:10:00,252.41,252.67,252.15,252.55,75528.0,252.41,252.67,252.15,252.55,75528.0
2025-05-05 10:20:00,252.53,252.74,252.16,252.74,81798.0,252.53,252.74,252.16,252.74,81798.0
2025-05-05 10:30:00,252.73,253.34,252.48,253.21,85524.0,252.73,253.34,252.48,253.21,85524.0
2025-05-05 10:40:00,253.19,253.68,253.14,253.49,79359.0,253.19,253.68,253.14,253.49,79359.0
2025-05-05 10:50:00,253.44,253.92,253.27,253.92,60715.0,253.44,253.92,253.27,253.92,60715.0
2025-05-05 11:00:00,253.9,254.31,253.86,254.1,71394.0,253.9,254.31,253.86,254.1,71394.0
2025-05-05 11:10:00,254.18,254.62,254.13,254.31,96053.0,254.18,254.62,254.13,254.31,96053.0
2025-05-05 11:20:00,254.34,254.76,254.12,254.2,94650.0,254.34,254.76,254.12,254.2,94650.0
2025-05-05 11:30:00,254.19,254.49,253.98,254.08,89685.0,254.19,254.49,253.98,254.08,89685.0
2025-05-05 11:40:00,254.11,255.16,254.07,254.66,136164.0,254.11,255.16,254.07,254.66,136164.0
2025-05-05 11:50:00,254.65,255.0,254.31,254.39,87799.0,254.65,255.0,254.31,254.39,87799.0
2025-05-05 12:00:00,254.38,254.89,254.38,254.66,94195.0,254.38,254.89,254.38,254.66,94195.0
2025-05-05 12:10:00,254.64,254.89,254.54,254.63,29623.0,254.64,254.89,254.54,254.63,29623.0
2025-05-05 12:20:00,254.66,254.89,254.46,254.73,38855.0,254.66,254.89,254.46,254.73,38855.0
2025-05-05 12:30:00,254.68,254.92,254.56,254.73,43695.0,254.68,254.92,254.56,254.73,43695.0
2025-05-05 12:40:00,254.72,254.88,254.53,254.67,44379.0,254.72,254.88,254.53,254.67,44379.0
2025-05-05 12:50:00,254.72,254.83,254.63,254.69,45078.0,254.72,254.83,254.63,254.69,45078.0
2025-05-05 13:00:00,254.64,254.65,254.39,254.61,39287.0,254.64,254.65,254.39,254.61,39287.0
2025-05-05 13:10:00,254.62,254.74,254.14,254.23,48714.0,254.62,254.74,254.14,254.23,48714.0
2025-05-05 13:20:00,254.23,254.38,254.1,254.18,37961.0,254.23,254.38,254.1,254.18,37961.0
2025-05-05 13:30:00,254.16,254.47,254.12,254.38,68774.0,254.16,254.47,254.12,254.38,68774.0
2025-05-05 13:40:00,254.43,254.73,254.35,254.58,41800.0,254.43,254.73,254.35,254.58,41800.0
2025-05-05 13:50:00,254.58,254.77,254.49,254.53,52665.0,254.58,254.77,254.49,254.53,52665.0
2025-05-05 14:00:00,254.57,254.63,254.29,254.41,46693.0,254.57,254.63,254.29,254.41,46693.0
2025-05-05 14:10:00,254.37,254.51,254.26,254.37,52893.0,254.37,254.51,254.26,254.37,52893.0
2025-05-05 14:20:00,254.34,254.44,254.07,254.14,35633.0,254.34,254.44,254.07,254.14,35633.0
2025-05-05 14:30:00,254.12,254.18,253.99,254.16,54936.0,254.12,254.18,253.99,254.16,54936.0
2025-05-05 14:40:00,254.18,254.29,253.96,254.15,65399.0,254.18,254.29,253.96,254.15,65399.0
2025-05-05 14:50:00,254.13,254.3,254.0,254.16,42591.0,254.13,254.3,254.0,254.16,42591.0
2025-05-05 15:00:00,254.16,254.26,253.86,254.07,53298.0,254.16,254.26,253.86,254.07,53298.0
2025-05-05 15:10:00,254.07,254.12,253.72,253.72,66343.0,254.07,254.12,253.72,253.72,66343.0
2025-05-05 15:20:00,253.76,253.85,253.3,253.57,54710.0,253.76,253.85,253.3,253.57,54710.0
2025-05-05 15:30:00,253.5,253.67,253.33,253.35,76694.0,253.5,253.67,253.33,253.35,76694.0
2025-05-05 15:40:00,253.36,253.48,252.81,253.05,101266.0,253.36,253.48,252.81,253.05,101266.0
2025-05-05 15:50:00,253.1,253.2,252.36,252.68,267954.0,253.1,253.2,252.36,252.68,267954.0
2025-05-06 09:30:00,250.0,251.06,249.0,250.92,236709.0,250.0,251.06,249.0,250.92,236709.0
2025-05-06 09:40:00,250.93,251.45,250.31,250.36,126079.0,250.93,251.45,250.31,250.36,126079.0
2025-05-06 09:50:00,250.43,250.81,249.76,250.57,113617.0,250.43,250.81,249.76,250.57,113617.0
2025-05-06 10:00:00,250.63,251.35,250.3,251.26,116641.0,250.63,251.35,250.3,251.26,116641.0
2025-05-06 10:10:00,251.31,252.19,251.23,252.19,73142.0,251.31,252.19,251.23,252.19,73142.0
2025-05-06 10:20:00,252.2,252.44,251.8,251.97,56053.0,252.2,252.44,251.8,251.97,56053.0
2025-05-06 10:30:00,251.98,252.35,251.87,252.04,60889.0,251.98,252.35,251.87,252.04,60889.0
2025-05-06 10:40:00,252.03,252.32,251.73,252.24,60800.0,252.03,252.32,251.73,252.24,60800.0
2025-05-06 10:50:00,252.2,252.65,251.86,252.3,63976.0,252.2,252.65,251.86,252.3,63976.0
2025-05-06 11:00:00,252.3,252.48,251.82,251.94,66187.0,252.3,252.48,251.82,251.94,66187.0
2025-05-06 11:10:00,251.92,252.09,251.59,251.78,59132.0,251.92,252.09,251.59,251.78,59132.0
2025-05-06 11:20:00,251.8,252.4,251.75,251.86,63596.0,251.8,252.4,251.75,251.86,63596.0
2025-05-06 11:30:00,251.84,252.0,251.63,251.78,69416.0,251.84,252.0,251.63,251.78,69416.0
2025-05-06 11:40:00,251.8,251.81,250.99,251.29,75122.0,251.8,251.81,250.99,251.29,75122.0
2025-05-06 11:50:00,251.31,251.31,250.63,250.67,62424.0,251.31,251.31,250.63,250.67,62424.0
2025-05-06 12:00:00,250.65,250.88,250.45,250.53,65399.0,250.65,250.88,250.45,250.53,65399.0
2025-05-06 12:10:00,250.51,251.75,250.48,251.43,72115.0,250.51,251.75,250.48,251.43,72115.0
2025-05-06 12:20:00,251.36,251.36,250.56,250.9,53123.0,251.36,251.36,250.56,250.9,53123.0
2025-05-06 12:30:00,250.9,251.13,250.81,250.91,30759.0,250.9,251.13,250.81,250.91,30759.0
2025-05-06 12:40:00,250.94,251.12,250.42,250.65,60355.0,250.94,251.12,250.42,250.65,60355.0
2025-05-06 12:50:00,250.6,250.69,250.33,250.33,56536.0,250.6,250.69,250.33,250.33,56536.0
2025-05-06 13:00:00,250.36,250.7,250.19,250.69,98325.0,250.36,250.7,250.19,250.69,98325.0
2025-05-06 13:10:00,250.62,250.8,250.3,250.74,39092.0,250.62,250.8,250.3,250.74,39092.0
2025-05-06 13:20:00,250.69,250.75,250.18,250.5,45570.0,250.69,250.75,250.18,250.5,45570.0
2025-05-06 13:30:00,250.46,250.68,250.27,250.33,24303.0,250.46,250.68,250.27,250.33,24303.0
2025-05-06 13:40:00,250.25,250.32,249.95,250.11,51791.0,250.25,250.32,249.95,250.11,51791.0
2025-05-06 13:50:00,250.06,250.29,249.9,250.01,39260.0,250.06,250.29,249.9,250.01,39260.0
2025-05-06 14:00:00,250.01,250.4,249.96,250.24,83058.0,250.01,250.4,249.96,250.24,83058.0
2025-05-06 14:10:00,250.22,250.27,249.9,250.17,68538.0,250.22,250.27,249.9,250.17,68538.0
2025-05-06 14:20:00,250.24,250.75,250.15,250.74,42721.0,250.24,250.75,250.15,250.74,42721.0
2025-05-06 14:30:00,250.76,250.79,250.4,250.44,61042.0,250.76,250.79,250.4,250.44,61042.0
2025-05-06 14:40:00,250.46,250.61,250.34,250.47,42420.0,250.46,250.61,250.34,250.47,42420.0
2025-05-06 14:50:00,250.44,250.67,250.23,250.63,86376.0,250.44,250.67,250.23,250.63,86376.0
2025-05-06 15:00:00,250.6,250.67,250.03,250.13,81812.0,250.6,250.67,250.03,250.13,81812.0
2025-05-06 15:10:00,250.15,250.5,249.96,249.96,70925.0,250.15,250.5,249.96,249.96,70925.0
2025-05-06 15:20:00,249.98,250.52,249.91,250.44,57858.0,249.98,250.52,249.91,250.44,57858.0
2025-05-06 15:30:00,250.46,250.84,250.36,250.49,79991.0,250.46,250.84,250.36,250.49,79991.0
2025-05-06 15:40:00,250.46,250.75,250.27,250.45,123906.0,250.46,250.75,250.27,250.45,123906.0
2025-05-06 15:50:00,250.41,250.53,249.02,249.17,544387.0,250.41,250.53,249.02,249.17,544387.0
2025-05-07 09:30:00,249.85,250.51,249.4,250.09,222001.0,249.85,250.51,249.4,250.09,222001.0
2025-05-07 09:40:00,250.16,250.6,249.64,249.79,137953.0,250.16,250.6,249.64,249.79,137953.0
2025-05-07 09:50:00,249.69,250.36,249.43,250.36,78547.0,249.69,250.36,249.43,250.36,78547.0
2025-05-07 10:00:00,250.32,250.71,250.1,250.49,117371.0,250.32,250.71,250.1,250.49,117371.0
2025-05-07 10:10:00,250.5,250.58,249.9,250.2,141824.0,250.5,250.58,249.9,250.2,141824.0
2025-05-07 10:20:00,250.13,250.91,250.13,250.7,57244.0,250.13,250.91,250.13,250.7,57244.0
2025-05-07 10:30:00,250.54,250.94,250.49,250.94,49688.0,250.54,250.94,250.49,250.94,49688.0
2025-05-07 10:40:00,250.95,251.41,250.66,251.02,121717.0,250.95,251.41,250.66,251.02,121717.0
2025-05-07 10:50:00,251.02,251.3,250.76,251.22,98226.0,251.02,251.3,250.76,251.22,98226.0
2025-05-07 11:00:00,251.15,251.79,250.78,251.72,92710.0,251.15,251.79,250.78,251.72,92710.0
2025-05-07 11:10:00,251.72,251.98,251.33,251.71,102614.0,251.72,251.98,251.33,251.71,102614.0
2025-05-07 11:20:00,251.73,252.07,251.5,251.8,198711.0,251.73,252.07,251.5,251.8,198711.0
2025-05-07 11:30:00,251.82,251.88,251.41,251.59,69615.0,251.82,251.88,251.41,251.59,69615.0
2025-05-07 11:40:00,251.6,251.91,251.23,251.37,134431.0,251.6,251.91,251.23,251.37,134431.0
2025-05-07 11:50:00,251.39,252.17,251.31,252.09,200644.0,251.39,252.17,251.31,252.09,200644.0
2025-05-07 12:00:00,252.08,252.24,251.63,251.74,60957.0,252.08,252.24,251.63,251.74,60957.0
2025-05-07 12:10:00,251.67,252.26,251.66,252.26,97107.0,251.67,252.26,251.66,252.26,97107.0
2025-05-07 12:20:00,252.31,252.4,251.5,251.55,66693.0,252.31,252.4,251.5,251.55,66693.0
2025-05-07 12:30:00,251.56,252.07,251.56,251.8,63369.0,251.56,252.07,251.56,251.8,63369.0
2025-05-07 12:40:00,251.82,252.07,251.72,251.78,68918.0,251.82,252.07,251.72,251.78,68918.0
2025-05-07 12:50:00,251.76,252.43,251.75,252.37,163306.0,251.76,252.43,251.75,252.37,163306.0
2025-05-07 13:00:00,252.32,252.45,252.14,252.31,40448.0,252.32,252.45,252.14,252.31,40448.0
2025-05-07 13:10:00,252.34,252.45,252.18,252.31,31979.0,252.34,252.45,252.18,252.31,31979.0
2025-05-07 13:20:00,252.3,252.45,252.08,252.31,35818.0,252.3,252.45,252.08,252.31,35818.0
2025-05-07 13:30:00,252.33,252.43,251.8,251.97,58318.0,252.33,252.43,251.8,251.97,58318.0
2025-05-07 13:40:00,251.91,252.28,251.8,251.89,80044.0,251.91,252.28,251.8,251.89,80044.0
2025-05-07 13:50:00,251.89,252.04,250.9,251.26,93934.0,251.89,252.04,250.9,251.26,93934.0
2025-05-07 14:00:00,251.26,251.76,249.66,249.88,111530.0,251.26,251.76,249.66,249.88,111530.0
2025-05-07 14:10:00,249.86,250.33,249.57,250.14,79936.0,249.86,250.33,249.57,250.14,79936.0
2025-05-07 14:20:00,250.24,250.74,250.1,250.21,57459.0,250.24,250.74,250.1,250.21,57459.0
2025-05-07 14:30:00,250.28,251.26,249.96,250.94,86972.0,250.28,251.26,249.96,250.94,86972.0
2025-05-07 14:40:00,250.91,251.1,249.7,249.97,80185.0,250.91,251.1,249.7,249.97,80185.0
2025-05-07 14:50:00,250.04,251.38,249.66,251.09,105778.0,250.04,251.38,249.66,251.09,105778.0
2025-05-07 15:00:00,251.15,251.17,250.62,250.94,79101.0,251.15,251.17,250.62,250.94,79101.0
2025-05-07 15:10:00,250.93,250.94,250.25,250.9,57919.0,250.93,250.94,250.25,250.9,57919.0
2025-05-07 15:20:00,250.91,250.97,249.56,249.61,66528.0,250.91,250.97,249.56,249.61,66528.0
2025-05-07 15:30:00,249.65,249.79,249.14,249.48,98631.0,249.65,249.79,249.14,249.48,98631.0
2025-05-07 15:40:00,249.55,251.01,249.33,249.41,198318.0,249.55,251.01,249.33,249.41,198318.0
2025-05-07 15:50:00,249.41,249.72,248.83,249.34,569641.0,249.41,249.72,248.83,249.34,569641.0
2025-05-08 09:30:00,251.57,252.94,251.55,252.03,244938.0,251.57,252.94,251.55,252.03,244938.0
2025-05-08 09:40:00,252.06,253.28,252.06,252.85,190952.0,252.06,253.28,252.06,252.85,190952.0
2025-05-08 09:50:00,252.81,253.28,252.26,253.28,160597.0,252.81,253.28,252.26,253.28,160597.0
2025-05-08 10:00:00,253.22,254.13,252.75,252.95,136160.0,253.22,254.13,252.75,252.95,136160.0
2025-05-08 10:10:00,252.92,252.92,251.81,252.3,134722.0,252.92,252.92,251.81,252.3,134722.0
2025-05-08 10:20:00,252.26,252.75,252.1,252.57,81475.0,252.26,252.75,252.1,252.57,81475.0
2025-05-08 10:30:00,252.68,253.38,252.47,252.5,76890.0,252.68,253.38,252.47,252.5,76890.0
2025-05-08 10:40:00,252.51,253.08,252.44,252.63,44397.0,252.51,253.08,252.44,252.63,44397.0
2025-05-08 10:50:00,252.61,252.95,251.78,252.42,96461.0,252.61,252.95,251.78,252.42,96461.0
2025-05-08 11:00:00,252.42,253.17,252.19,252.95,78569.0,252.42,253.17,252.19,252.95,78569.0
2025-05-08 11:10:00,252.94,253.39,252.81,253.32,115549.0,252.94,253.39,252.81,253.32,115549.0
2025-05-08 11:20:00,253.31,254.29,253.17,253.68,207125.0,253.31,254.29,253.17,253.68,207125.0
2025-05-08 11:30:00,253.7,254.29,253.28,254.25,74728.0,253.7,254.29,253.28,254.25,74728.0
2025-05-08 11:40:00,254.31,255.4,254.31,255.37,129401.0,254.31,255.4,254.31,255.37,129401.0
2025-05-08 11:50:00,255.38,255.47,254.74,254.89,103100.0,255.38,255.47,254.74,254.89,103100.0
2025-05-08 12:00:00,255.05,255.18,254.81,255.12,63784.0,255.05,255.18,254.81,255.12,63784.0
2025-05-08 12:10:00,255.14,255.29,254.73,255.18,84657.0,255.14,255.29,254.73,255.18,84657.0
2025-05-08 12:20:00,255.24,255.3,254.84,254.91,70728.0,255.24,255.3,254.84,254.91,70728.0
2025-05-08 12:30:00,254.91,255.42,254.86,255.42,48243.0,254.91,255.42,254.86,255.42,48243.0
2025-05-08 12:40:00,255.4,255.57,255.3,255.57,69031.0,255.4,255.57,255.3,255.57,69031.0
2025-05-08 12:50:00,255.57,255.79,255.44,255.55,46485.0,255.57,255.79,255.44,255.55,46485.0
2025-05-08 13:00:00,255.55,255.61,255.23,255.37,73620.0,255.55,255.61,255.23,255.37,73620.0
2025-05-08 13:10:00,255.41,255.66,255.24,255.65,67649.0,255.41,255.66,255.24,255.65,67649.0
2025-05-08 13:20:00,255.63,255.88,255.36,255.55,56286.0,255.63,255.88,255.36,255.55,56286.0
2025-05-08 13:30:00,255.57,255.77,255.21,255.68,49788.0,255.57,255.77,255.21,255.68,49788.0
2025-05-08 13:40:00,255.69,255.72,255.19,255.31,47243.0,255.69,255.72,255.19,255.31,47243.0
2025-05-08 13:50:00,255.31,255.33,254.81,254.96,72207.0,255.31,255.33,254.81,254.96,72207.0
2025-05-08 14:00:00,254.93,255.22,254.83,255.09,60823.0,254.93,255.22,254.83,255.09,60823.0
2025-05-08 14:10:00,255.05,255.38,255.04,255.35,70997.0,255.05,255.38,255.04,255.35,70997.0
2025-05-08 14:20:00,255.36,255.57,255.03,255.11,90422.0,255.36,255.57,255.03,255.11,90422.0
2025-05-08 14:30:00,255.11,255.69,255.1,255.54,81981.0,255.11,255.69,255.1,255.54,81981.0
2025-05-08 14:40:00,255.55,255.69,255.17,255.2,85827.0,255.55,255.69,255.17,255.2,85827.0
2025-05-08 14:50:00,255.19,255.27,254.94,255.07,51342.0,255.19,255.27,254.94,255.07,51342.0
2025-05-08 15:00:00,255.02,255.14,254.69,254.84,125456.0,255.02,255.14,254.69,254.84,125456.0
2025-05-08 15:10:00,254.9,254.9,254.55,254.87,66986.0,254.9,254.9,254.55,254.87,66986.0
2025-05-08 15:20:00,254.84,255.71,254.83,255.57,79308.0,254.84,255.71,254.83,255.57,79308.0
2025-05-08 15:30:00,255.57,255.58,255.0,255.09,65818.0,255.57,255.58,255.0,255.09,65818.0
2025-05-08 15:40:00,255.09,255.1,254.4,254.63,174566.0,255.09,255.1,254.4,254.63,174566.0
2025-05-08 15:50:00,254.65,254.68,253.37,253.7,500669.0,254.65,254.68,253.37,253.7,500669.0
2025-05-09 09:30:00,254.5,254.96,253.86,254.41,225368.0,254.5,254.96,253.86,254.41,225368.0
2025-05-09 09:40:00,254.43,254.85,254.22,254.46,68377.0,254.43,254.85,254.22,254.46,68377.0
2025-05-09 09:50:00,254.54,255.51,254.51,255.31,112378.0,254.54,255.51,254.51,255.31,112378.0
2025-05-09 10:00:00,255.29,255.49,254.69,255.19,99292.0,255.29,255.49,254.69,255.19,99292.0
2025-05-09 10:10:00,255.15,255.19,254.06,254.18,106649.0,255.15,255.19,254.06,254.18,106649.0
2025-05-09 10:20:00,254.12,254.22,253.22,253.63,57501.0,254.12,254.22,253.22,253.63,57501.0
2025-05-09 10:30:00,253.63,253.85,253.26,253.52,76893.0,253.63,253.85,253.26,253.52,76893.0
2025-05-09 10:40:00,253.48,253.59,252.94,253.45,97942.0,253.48,253.59,252.94,253.45,97942.0
2025-05-09 10:50:00,253.42,253.66,253.04,253.55,56049.0,253.42,253.66,253.04,253.55,56049.0
2025-05-09 11:00:00,253.55,253.71,253.43,253.48,59211.0,253.55,253.71,253.43,253.48,59211.0
2025-05-09 11:10:00,253.43,253.44,252.94,253.13,88043.0,253.43,253.44,252.94,253.13,88043.0
2025-05-09 11:20:00,253.18,253.43,252.98,253.33,54585.0,253.18,253.43,252.98,253.33,54585.0
2025-05-09 11:30:00,253.36,253.38,252.87,253.22,59706.0,253.36,253.38,252.87,253.22,59706.0
2025-05-09 11:40:00,253.23,253.44,253.05,253.33,51307.0,253.23,253.44,253.05,253.33,51307.0
2025-05-09 11:50:00,253.33,253.8,253.33,253.78,84111.0,253.33,253.8,253.33,253.78,84111.0
2025-05-09 12:00:00,253.75,253.75,252.75,252.8,45222.0,253.75,253.75,252.75,252.8,45222.0
2025-05-09 12:10:00,252.74,253.06,252.43,252.84,56938.0,252.74,253.06,252.43,252.84,56938.0
2025-05-09 12:20:00,252.89,253.04,252.58,252.79,45582.0,252.89,253.04,252.58,252.79,45582.0
2025-05-09 12:30:00,252.79,253.07,252.63,252.93,33799.0,252.79,253.07,252.63,252.93,33799.0
2025-05-09 12:40:00,252.86,252.98,252.62,252.66,45186.0,252.86,252.98,252.62,252.66,45186.0
2025-05-09 12:50:00,252.73,252.82,252.54,252.62,50473.0,252.73,252.82,252.54,252.62,50473.0
2025-05-09 13:00:00,252.52,252.8,252.41,252.78,56291.0,252.52,252.8,252.41,252.78,56291.0
2025-05-09 13:10:00,252.8,252.97,252.54,252.84,75437.0,252.8,252.97,252.54,252.84,75437.0
2025-05-09 13:20:00,252.84,252.96,252.34,252.87,76294.0,252.84,252.96,252.34,252.87,76294.0
2025-05-09 13:30:00,252.81,253.0,252.62,253.0,55408.0,252.81,253.0,252.62,253.0,55408.0
2025-05-09 13:40:00,253.0,253.34,252.95,253.11,58732.0,253.0,253.34,252.95,253.11,58732.0
2025-05-09 13:50:00,253.09,253.36,252.85,253.25,110222.0,253.09,253.36,252.85,253.25,110222.0
2025-05-09 14:00:00,253.26,253.42,253.12,253.29,27870.0,253.26,253.42,253.12,253.29,27870.0
2025-05-09 14:10:00,253.31,253.59,253.13,253.41,61582.0,253.31,253.59,253.13,253.41,61582.0
2025-05-09 14:20:00,253.33,253.51,253.15,253.16,35010.0,253.33,253.51,253.15,253.16,35010.0
2025-05-09 14:30:00,253.23,253.44,253.0,253.22,44297.0,253.23,253.44,253.0,253.22,44297.0
2025-05-09 14:40:00,253.25,253.54,253.17,253.42,49220.0,253.25,253.54,253.17,253.42,49220.0
2025-05-09 14:50:00,253.43,253.55,253.33,253.33,35733.0,253.43,253.55,253.33,253.33,35733.0
2025-05-09 15:00:00,253.36,253.84,253.36,253.7,46137.0,253.36,253.84,253.36,253.7,46137.0
2025-05-09 15:10:00,253.72,253.77,253.49,253.65,41424.0,253.72,253.77,253.49,253.65,41424.0
2025-05-09 15:20:00,253.65,253.68,253.39,253.44,47333.0,253.65,253.68,253.39,253.44,47333.0
2025-05-09 15:30:00,253.43,253.52,253.12,253.36,71527.0,253.43,253.52,253.12,253.36,71527.0
2025-05-09 15:40:00,253.33,253.39,252.89,253.03,88864.0,253.33,253.39,252.89,253.03,88864.0
2025-05-09 15:50:00,253.15,253.39,252.92,252.96,202695.0,253.15,253.39,252.92,252.96,202695.0
2025-05-12 09:30:00,262.9,263.6,260.74,261.54,634586.0,262.9,263.6,260.74,261.54,634586.0
2025-05-12 09:40:00,261.52,261.88,260.65,261.85,233759.0,261.52,261.88,260.65,261.85,233759.0
2025-05-12 09:50:00,261.84,261.93,260.8,260.83,208495.0,261.84,261.93,260.8,260.83,208495.0
2025-05-12 10:00:00,260.82,261.45,260.5,260.81,245127.0,260.82,261.45,260.5,260.81,245127.0
2025-05-12 10:10:00,260.89,261.68,260.68,261.0,221231.0,260.89,261.68,260.68,261.0,221231.0
2025-05-12 10:20:00,260.95,261.5,260.08,260.31,191200.0,260.95,261.5,260.08,260.31,191200.0
2025-05-12 10:30:00,260.24,260.24,258.88,259.69,236625.0,260.24,260.24,258.88,259.69,236625.0
2025-05-12 10:40:00,259.7,260.61,259.66,260.55,134692.0,259.7,260.61,259.66,260.55,134692.0
2025-05-12 10:50:00,260.53,260.94,260.39,260.48,103336.0,260.53,260.94,260.39,260.48,103336.0
2025-05-12 11:00:00,260.51,260.95,260.28,260.51,166711.0,260.51,260.95,260.28,260.51,166711.0
2025-05-12 11:10:00,260.53,260.67,260.04,260.19,70562.0,260.53,260.67,260.04,260.19,70562.0
2025-05-12 11:20:00,260.25,260.27,259.71,260.03,74055.0,260.25,260.27,259.71,260.03,74055.0
2025-05-12 11:30:00,260.04,260.25,259.75,259.9,45728.0,260.04,260.25,259.75,259.9,45728.0
2025-05-12 11:40:00,259.85,259.86,259.13,259.26,98685.0,259.85,259.86,259.13,259.26,98685.0
2025-05-12 11:50:00,259.25,259.5,259.04,259.21,75856.0,259.25,259.5,259.04,259.21,75856.0
2025-05-12 12:00:00,259.16,259.5,259.09,259.26,74587.0,259.16,259.5,259.09,259.26,74587.0
2025-05-12 12:10:00,259.23,259.36,258.7,258.84,79410.0,259.23,259.36,258.7,258.84,79410.0
2025-05-12 12:20:00,258.86,259.59,258.73,259.44,111511.0,258.86,259.59,258.73,259.44,111511.0
2025-05-12 12:30:00,259.49,259.83,259.38,259.8,94372.0,259.49,259.83,259.38,259.8,94372.0
2025-05-12 12:40:00,259.78,259.99,259.58,259.91,62754.0,259.78,259.99,259.58,259.91,62754.0
2025-05-12 12:50:00,259.96,260.2,259.9,260.06,78365.0,259.96,260.2,259.9,260.06,78365.0
2025-05-12 13:00:00,260.1,260.46,259.94,260.36,149954.0,260.1,260.46,259.94,260.36,149954.0
2025-05-12 13:10:00,260.35,260.66,260.08,260.42,83945.0,260.35,260.66,260.08,260.42,83945.0
2025-05-12 13:20:00,260.4,260.45,259.89,259.89,85949.0,260.4,260.45,259.89,259.89,85949.0
2025-05-12 13:30:00,259.91,260.11,259.61,259.72,46107.0,259.91,260.11,259.61,259.72,46107.0
2025-05-12 13:40:00,259.72,259.9,259.55,259.83,50763.0,259.72,259.9,259.55,259.83,50763.0
2025-05-12 13:50:00,259.87,259.96,259.6,259.69,70376.0,259.87,259.96,259.6,259.69,70376.0
2025-05-12 14:00:00,259.69,259.83,259.49,259.74,56124.0,259.69,259.83,259.49,259.74,56124.0
2025-05-12 14:10:00,259.74,259.91,259.5,259.9,81930.0,259.74,259.91,259.5,259.9,81930.0
2025-05-12 14:20:00,259.91,260.2,259.83,260.12,150917.0,259.91,260.2,259.83,260.12,150917.0
2025-05-12 14:30:00,260.16,260.79,260.16,260.6,52343.0,260.16,260.79,260.16,260.6,52343.0
2025-05-12 14:40:00,260.63,260.78,260.37,260.44,45281.0,260.63,260.78,260.37,260.44,45281.0
2025-05-12 14:50:00,260.46,260.54,260.3,260.35,57344.0,260.46,260.54,260.3,260.35,57344.0
2025-05-12 15:00:00,260.35,260.49,260.13,260.36,67645.0,260.35,260.49,260.13,260.36,67645.0
2025-05-12 15:10:00,260.37,260.49,260.13,260.3,84548.0,260.37,260.49,260.13,260.3,84548.0
2025-05-12 15:20:00,260.29,260.43,259.87,259.93,95540.0,260.29,260.43,259.87,259.93,95540.0
2025-05-12 15:30:00,259.93,260.21,259.87,260.06,143784.0,259.93,260.21,259.87,260.06,143784.0
2025-05-12 15:40:00,260.07,260.22,259.48,259.6,155660.0,260.07,260.22,259.48,259.6,155660.0
2025-05-12 15:50:00,259.62,260.11,259.22,260.06,584536.0,259.62,260.11,259.22,260.06,584536.0
2025-05-13 09:30:00,261.03,261.37,260.39,261.37,294529.0,261.03,261.37,260.39,261.37,294529.0
2025-05-13 09:40:00,261.49,261.56,260.66,261.38,187022.0,261.49,261.56,260.66,261.38,187022.0
2025-05-13 09:50:00,261.38,261.5,260.75,261.3,322221.0,261.38,261.5,260.75,261.3,322221.0
2025-05-13 10:00:00,261.32,261.56,260.71,260.85,118731.0,261.32,261.56,260.71,260.85,118731.0
2025-05-13 10:10:00,260.9,262.16,260.7,261.98,116350.0,260.9,262.16,260.7,261.98,116350.0
2025-05-13 10:20:00,262.0,262.35,261.92,261.98,126593.0,262.0,262.35,261.92,261.98,126593.0
2025-05-13 10:30:00,262.07,262.47,261.96,262.22,136994.0,262.07,262.47,261.96,262.22,136994.0
2025-05-13 10:40:00,262.22,262.4,261.78,262.05,108713.0,262.22,262.4,261.78,262.05,108713.0
2025-05-13 10:50:00,262.08,262.78,262.08,262.47,95739.0,262.08,262.78,262.08,262.47,95739.0
2025-05-13 11:00:00,262.42,262.92,262.36,262.87,93659.0,262.42,262.92,262.36,262.87,93659.0
2025-05-13 11:10:00,262.88,263.08,262.69,262.95,120123.0,262.88,263.08,262.69,262.95,120123.0
2025-05-13 11:20:00,262.97,263.29,262.73,263.03,76281.0,262.97,263.29,262.73,263.03,76281.0
2025-05-13 11:30:00,262.96,263.15,262.68,263.1,74154.0,262.96,263.15,262.68,263.1,74154.0
2025-05-13 11:40:00,263.11,263.48,263.03,263.21,74961.0,263.11,263.48,263.03,263.21,74961.0
2025-05-13 11:50:00,263.15,263.6,263.04,263.44,105360.0,263.15,263.6,263.04,263.44,105360.0
2025-05-13 12:00:00,263.36,263.47,262.71,262.98,124654.0,263.36,263.47,262.71,262.98,124654.0
2025-05-13 12:10:00,262.93,263.07,262.48,262.51,114279.0,262.93,263.07,262.48,262.51,114279.0
2025-05-13 12:20:00,262.49,262.78,262.22,262.27,71918.0,262.49,262.78,262.22,262.27,71918.0
2025-05-13 12:30:00,262.25,262.5,262.14,262.22,113742.0,262.25,262.5,262.14,262.22,113742.0
2025-05-13 12:40:00,262.24,262.62,262.12,262.34,78201.0,262.24,262.62,262.12,262.34,78201.0
2025-05-13 12:50:00,262.33,262.46,262.12,262.21,77153.0,262.33,262.46,262.12,262.21,77153.0
2025-05-13 13:00:00,262.24,262.69,262.07,262.64,58756.0,262.24,262.69,262.07,262.64,58756.0
2025-05-13 13:10:00,262.68,263.0,262.51,263.0,72385.0,262.68,263.0,262.51,263.0,72385.0
2025-05-13 13:20:00,262.97,262.98,262.54,262.54,114783.0,262.97,262.98,262.54,262.54,114783.0
2025-05-13 13:30:00,262.54,263.08,262.41,262.49,111048.0,262.54,263.08,262.41,262.49,111048.0
2025-05-13 13:40:00,262.49,262.53,262.16,262.52,58658.0,262.49,262.53,262.16,262.52,58658.0
2025-05-13 13:50:00,262.5,262.7,262.4,262.4,81051.0,262.5,262.7,262.4,262.4,81051.0
2025-05-13 14:00:00,262.42,262.76,262.32,262.55,50831.0,262.42,262.76,262.32,262.55,50831.0
2025-05-13 14:10:00,262.56,262.96,262.53,262.87,40976.0,262.56,262.96,262.53,262.87,40976.0
2025-05-13 14:20:00,262.85,263.07,262.84,262.86,50886.0,262.85,263.07,262.84,262.86,50886.0
2025-05-13 14:30:00,262.87,263.13,262.8,262.92,58469.0,262.87,263.13,262.8,262.92,58469.0
2025-05-13 14:40:00,262.9,263.06,262.73,263.06,68399.0,262.9,263.06,262.73,263.06,68399.0
2025-05-13 14:50:00,263.03,263.45,263.0,263.34,83583.0,263.03,263.45,263.0,263.34,83583.0
2025-05-13 15:00:00,263.35,263.45,263.1,263.17,73665.0,263.35,263.45,263.1,263.17,73665.0
2025-05-13 15:10:00,263.16,263.6,263.15,263.4,87396.0,263.16,263.6,263.15,263.4,87396.0
2025-05-13 15:20:00,263.38,263.5,263.29,263.42,67478.0,263.38,263.5,263.29,263.42,67478.0
2025-05-13 15:30:00,263.38,263.67,263.38,263.65,98498.0,263.38,263.67,263.38,263.65,98498.0
2025-05-13 15:40:00,263.6,263.63,263.3,263.34,125535.0,263.6,263.63,263.3,263.34,125535.0
2025-05-13 15:50:00,263.4,263.53,262.82,262.97,526651.0,263.4,263.53,262.82,262.97,526651.0
2025-05-14 09:30:00,263.0,263.59,262.29,263.16,276334.0,263.0,263.59,262.29,263.16,276334.0
2025-05-14 09:40:00,263.16,263.61,263.03,263.55,134970.0,263.16,263.61,263.03,263.55,134970.0
2025-05-14 09:50:00,263.49,263.87,263.17,263.85,90907.0,263.49,263.87,263.17,263.85,90907.0
2025-05-14 10:00:00,263.81,264.59,263.63,264.24,135883.0,263.81,264.59,263.63,264.24,135883.0
2025-05-14 10:10:00,264.27,264.5,263.74,264.0,116828.0,264.27,264.5,263.74,264.0,116828.0
2025-05-14 10:20:00,264.0,264.6,263.87,264.42,89684.0,264.0,264.6,263.87,264.42,89684.0
2025-05-14 10:30:00,264.4,264.97,264.34,264.89,119018.0,264.4,264.97,264.34,264.89,119018.0
2025-05-14 10:40:00,264.88,265.36,264.76,264.97,85779.0,264.88,265.36,264.76,264.97,85779.0
2025-05-14 10:50:00,264.98,265.28,264.87,264.94,99089.0,264.98,265.28,264.87,264.94,99089.0
2025-05-14 11:00:00,264.98,265.01,264.09,264.59,110052.0,264.98,265.01,264.09,264.59,110052.0
2025-05-14 11:10:00,264.59,264.97,264.51,264.72,107593.0,264.59,264.97,264.51,264.72,107593.0
2025-05-14 11:20:00,264.67,265.53,264.67,265.45,76161.0,264.67,265.53,264.67,265.45,76161.0
2025-05-14 11:30:00,265.42,265.75,265.42,265.62,134053.0,265.42,265.75,265.42,265.62,134053.0
2025-05-14 11:40:00,265.61,265.68,265.37,265.56,67480.0,265.61,265.68,265.37,265.56,67480.0
2025-05-14 11:50:00,265.55,265.64,265.22,265.25,113281.0,265.55,265.64,265.22,265.25,113281.0
2025-05-14 12:00:00,265.25,265.83,265.22,265.67,73550.0,265.25,265.83,265.22,265.67,73550.0
2025-05-14 12:10:00,265.7,265.79,265.36,265.38,84381.0,265.7,265.79,265.36,265.38,84381.0
2025-05-14 12:20:00,265.38,265.46,265.1,265.19,95521.0,265.38,265.46,265.1,265.19,95521.0
2025-05-14 12:30:00,265.2,265.49,265.06,265.16,80794.0,265.2,265.49,265.06,265.16,80794.0
2025-05-14 12:40:00,265.15,265.26,264.83,264.83,80638.0,265.15,265.26,264.83,264.83,80638.0
2025-05-14 12:50:00,264.83,265.1,264.66,264.86,102756.0,264.83,265.1,264.66,264.86,102756.0
2025-05-14 13:00:00,264.89,265.08,264.74,265.05,123613.0,264.89,265.08,264.74,265.05,123613.0
2025-05-14 13:10:00,265.03,265.06,264.73,264.88,86443.0,265.03,265.06,264.73,264.88,86443.0
2025-05-14 13:20:00,264.85,265.08,264.66,264.98,94643.0,264.85,265.08,264.66,264.98,94643.0
2025-05-14 13:30:00,265.0,265.46,264.92,265.44,70955.0,265.0,265.46,264.92,265.44,70955.0
2025-05-14 13:40:00,265.45,265.64,265.24,265.24,60992.0,265.45,265.64,265.24,265.24,60992.0
2025-05-14 13:50:00,265.27,265.52,265.25,265.38,55132.0,265.27,265.52,265.25,265.38,55132.0
2025-05-14 14:00:00,265.38,265.71,265.32,265.69,78090.0,265.38,265.71,265.32,265.69,78090.0
2025-05-14 14:10:00,265.7,265.71,265.33,265.58,69447.0,265.7,265.71,265.33,265.58,69447.0
2025-05-14 14:20:00,265.54,265.62,265.11,265.24,58443.0,265.54,265.62,265.11,265.24,58443.0
2025-05-14 14:30:00,265.31,265.88,265.28,265.74,104620.0,265.31,265.88,265.28,265.74,104620.0
2025-05-14 14:40:00,265.74,265.98,265.57,265.68,55179.0,265.74,265.98,265.57,265.68,55179.0
2025-05-14 14:50:00,265.66,265.83,265.57,265.77,48075.0,265.66,265.83,265.57,265.77,48075.0
2025-05-14 15:00:00,265.83,266.07,265.7,266.03,101545.0,265.83,266.07,265.7,266.03,101545.0
2025-05-14 15:10:00,266.07,266.18,265.87,265.88,86022.0,266.07,266.18,265.87,265.88,86022.0
2025-05-14 15:20:00,265.89,265.93,265.34,265.61,95350.0,265.89,265.93,265.34,265.61,95350.0
2025-05-14 15:30:00,265.63,265.86,265.55,265.71,105462.0,265.63,265.86,265.55,265.71,105462.0
2025-05-14 15:40:00,265.77,266.03,265.65,266.0,133527.0,265.77,266.03,265.65,266.0,133527.0
2025-05-14 15:50:00,266.04,266.64,265.51,265.6,607452.0,266.04,266.64,265.51,265.6,607452.0
2025-05-15 09:30:00,266.97,268.56,266.74,268.5,340781.0,266.97,268.56,266.74,268.5,340781.0
2025-05-15 09:40:00,268.46,269.52,267.05,267.12,294302.0,268.46,269.52,267.05,267.12,294302.0
2025-05-15 09:50:00,267.1,267.23,266.45,266.68,201452.0,267.1,267.23,266.45,266.68,201452.0
2025-05-15 10:00:00,266.68,266.9,265.72,265.88,178943.0,266.68,266.9,265.72,265.88,178943.0
2025-05-15 10:10:00,265.86,266.0,265.19,265.66,164674.0,265.86,266.0,265.19,265.66,164674.0
2025-05-15 10:20:00,265.7,265.91,264.92,265.05,162045.0,265.7,265.91,264.92,265.05,162045.0
2025-05-15 10:30:00,265.11,265.21,264.76,265.03,169079.0,265.11,265.21,264.76,265.03,169079.0
2025-05-15 10:40:00,265.04,265.49,265.04,265.16,119779.0,265.04,265.49,265.04,265.16,119779.0
2025-05-15 10:50:00,265.16,265.59,265.06,265.41,114633.0,265.16,265.59,265.06,265.41,114633.0
2025-05-15 11:00:00,265.42,265.83,265.13,265.5,76542.0,265.42,265.83,265.13,265.5,76542.0
2025-05-15 11:10:00,265.5,265.79,265.49,265.63,80463.0,265.5,265.79,265.49,265.63,80463.0
2025-05-15 11:20:00,265.66,266.03,265.43,265.53,131104.0,265.66,266.03,265.43,265.53,131104.0
2025-05-15 11:30:00,265.53,265.86,265.46,265.64,110973.0,265.53,265.86,265.46,265.64,110973.0
2025-05-15 11:40:00,265.67,266.3,265.66,266.02,104776.0,265.67,266.3,265.66,266.02,104776.0
2025-05-15 11:50:00,266.01,266.12,265.78,266.09,100908.0,266.01,266.12,265.78,266.09,100908.0
2025-05-15 12:00:00,266.09,266.84,266.0,266.8,115773.0,266.09,266.84,266.0,266.8,115773.0
2025-05-15 12:10:00,266.75,266.79,266.25,266.29,88570.0,266.75,266.79,266.25,266.29,88570.0
2025-05-15 12:20:00,266.31,266.5,266.08,266.26,113882.0,266.31,266.5,266.08,266.26,113882.0
2025-05-15 12:30:00,266.29,266.44,265.78,266.13,97819.0,266.29,266.44,265.78,266.13,97819.0
2025-05-15 12:40:00,266.13,266.45,266.05,266.2,144161.0,266.13,266.45,266.05,266.2,144161.0
2025-05-15 12:50:00,266.2,266.49,266.06,266.23,94682.0,266.2,266.49,266.06,266.23,94682.0
2025-05-15 13:00:00,266.32,266.47,266.16,266.27,72485.0,266.32,266.47,266.16,266.27,72485.0
2025-05-15 13:10:00,266.31,266.56,266.15,266.55,79348.0,266.31,266.56,266.15,266.55,79348.0
2025-05-15 13:20:00,266.57,267.04,266.48,266.93,61684.0,266.57,267.04,266.48,266.93,61684.0
2025-05-15 13:30:00,266.94,267.06,266.62,266.98,69397.0,266.94,267.06,266.62,266.98,69397.0
2025-05-15 13:40:00,267.05,267.29,266.98,267.02,76935.0,267.05,267.29,266.98,267.02,76935.0
2025-05-15 13:50:00,267.07,267.49,267.01,267.38,68820.0,267.07,267.49,267.01,267.38,68820.0
2025-05-15 14:00:00,267.39,267.79,267.29,267.53,118191.0,267.39,267.79,267.29,267.53,118191.0
2025-05-15 14:10:00,267.5,267.55,267.04,267.12,78556.0,267.5,267.55,267.04,267.12,78556.0
2025-05-15 14:20:00,267.12,267.85,267.04,267.83,82666.0,267.12,267.85,267.04,267.83,82666.0
2025-05-15 14:30:00,267.85,268.06,267.71,267.8,72148.0,267.85,268.06,267.71,267.8,72148.0
2025-05-15 14:40:00,267.8,268.17,267.77,268.06,162829.0,267.8,268.17,267.77,268.06,162829.0
2025-05-15 14:50:00,268.07,268.35,268.03,268.17,119638.0,268.07,268.35,268.03,268.17,119638.0
2025-05-15 15:00:00,268.19,268.59,268.1,268.32,111357.0,268.19,268.59,268.1,268.32,111357.0
2025-05-15 15:10:00,268.36,268.51,268.2,268.43,144523.0,268.36,268.51,268.2,268.43,144523.0
2025-05-15 15:20:00,268.38,268.57,268.18,268.35,134874.0,268.38,268.57,268.18,268.35,134874.0
2025-05-15 15:30:00,268.34,268.54,267.93,268.11,158272.0,268.34,268.54,267.93,268.11,158272.0
2025-05-15 15:40:00,268.1,268.23,267.41,267.44,146885.0,268.1,268.23,267.41,267.44,146885.0
2025-05-15 15:50:00,267.51,267.87,267.05,267.65,644892.0,267.51,267.87,267.05,267.65,644892.0
2025-05-16 09:30:00,267.5,267.51,266.07,266.26,791602.0,267.5,267.51,266.07,266.26,791602.0
2025-05-16 09:40:00,266.26,266.26,264.71,265.2,209056.0,266.26,266.26,264.71,265.2,209056.0
2025-05-16 09:50:00,265.17,266.27,265.17,266.22,160973.0,265.17,266.27,265.17,266.22,160973.0
2025-05-16 10:00:00,266.25,266.4,265.47,266.03,101284.0,266.25,266.4,265.47,266.03,101284.0
2025-05-16 10:10:00,266.1,266.52,265.61,266.32,124166.0,266.1,266.52,265.61,266.32,124166.0
2025-05-16 10:20:00,266.28,266.9,266.05,266.68,126497.0,266.28,266.9,266.05,266.68,126497.0
2025-05-16 10:30:00,266.68,266.77,266.06,266.55,123252.0,266.68,266.77,266.06,266.55,123252.0
2025-05-16 10:40:00,266.51,266.57,266.11,266.4,89610.0,266.51,266.57,266.11,266.4,89610.0
2025-05-16 10:50:00,266.4,267.05,266.37,266.79,92384.0,266.4,267.05,266.37,266.79,92384.0
2025-05-16 11:00:00,266.87,267.2,266.76,266.94,134671.0,266.87,267.2,266.76,266.94,134671.0
2025-05-16 11:10:00,266.97,267.15,266.3,266.38,122553.0,266.97,267.15,266.3,266.38,122553.0
2025-05-16 11:20:00,266.3,266.66,266.3,266.61,46844.0,266.3,266.66,266.3,266.61,46844.0
2025-05-16 11:30:00,266.59,267.24,266.51,266.94,78757.0,266.59,267.24,266.51,266.94,78757.0
2025-05-16 11:40:00,266.98,267.26,266.91,266.99,69407.0,266.98,267.26,266.91,266.99,69407.0
2025-05-16 11:50:00,267.02,267.15,266.81,266.86,187788.0,267.02,267.15,266.81,266.86,187788.0
2025-05-16 12:00:00,266.87,267.08,266.73,267.04,101972.0,266.87,267.08,266.73,267.04,101972.0
2025-05-16 12:10:00,267.07,267.34,266.99,267.06,65577.0,267.07,267.34,266.99,267.06,65577.0
2025-05-16 12:20:00,267.06,267.1,266.85,266.88,63416.0,267.06,267.1,266.85,266.88,63416.0
2025-05-16 12:30:00,266.91,267.15,266.9,267.02,40644.0,266.91,267.15,266.9,267.02,40644.0
2025-05-16 12:40:00,267.02,267.39,266.98,266.99,104938.0,267.02,267.39,266.98,266.99,104938.0
2025-05-16 12:50:00,267.02,267.53,267.01,267.3,101643.0,267.02,267.53,267.01,267.3,101643.0
2025-05-16 13:00:00,267.3,267.73,267.23,267.69,91944.0,267.3,267.73,267.23,267.69,91944.0
2025-05-16 13:10:00,267.69,268.2,267.62,268.17,85589.0,267.69,268.2,267.62,268.17,85589.0
2025-05-16 13:20:00,268.17,268.46,268.14,268.19,61408.0,268.17,268.46,268.14,268.19,61408.0
2025-05-16 13:30:00,268.23,268.27,267.96,268.0,42983.0,268.23,268.27,267.96,268.0,42983.0
2025-05-16 13:40:00,268.0,268.21,267.72,267.75,76158.0,268.0,268.21,267.72,267.75,76158.0
2025-05-16 13:50:00,267.76,267.98,267.54,267.77,62239.0,267.76,267.98,267.54,267.77,62239.0
2025-05-16 14:00:00,267.77,267.93,267.45,267.57,43978.0,267.77,267.93,267.45,267.57,43978.0
2025-05-16 14:10:00,267.56,267.79,267.39,267.65,72748.0,267.56,267.79,267.39,267.65,72748.0
2025-05-16 14:20:00,267.62,267.8,267.52,267.59,43515.0,267.62,267.8,267.52,267.59,43515.0
2025-05-16 14:30:00,267.6,267.69,267.37,267.62,59396.0,267.6,267.69,267.37,267.62,59396.0
2025-05-16 14:40:00,267.61,267.87,267.51,267.63,74975.0,267.61,267.87,267.51,267.63,74975.0
2025-05-16 14:50:00,267.63,267.72,267.35,267.4,55744.0,267.63,267.72,267.35,267.4,55744.0
2025-05-16 15:00:00,267.39,268.07,267.38,267.89,113905.0,267.39,268.07,267.38,267.89,113905.0
2025-05-16 15:10:00,267.89,267.9,267.73,267.76,82611.0,267.89,267.9,267.73,267.76,82611.0
2025-05-16 15:20:00,267.76,267.8,267.46,267.51,127837.0,267.76,267.8,267.46,267.51,127837.0
2025-05-16 15:30:00,267.48,267.75,267.38,267.38,120575.0,267.48,267.75,267.38,267.38,120575.0
2025-05-16 15:40:00,267.38,267.61,267.01,267.45,157555.0,267.38,267.61,267.01,267.45,157555.0
2025-05-16 15:50:00,267.51,267.71,267.17,267.6,416718.0,267.51,267.71,267.17,267.6,416718.0
2025-05-19 09:30:00,265.55,266.35,264.89,266.3,309221.0,265.55,266.35,264.89,266.3,309221.0
2025-05-19 09:40:00,266.27,267.61,266.22,267.54,149724.0,266.27,267.61,266.22,267.54,149724.0
2025-05-19 09:50:00,267.55,268.32,267.52,267.96,239706.0,267.55,268.32,267.52,267.96,239706.0
2025-05-19 10:00:00,267.92,268.15,267.43,268.01,129482.0,267.92,268.15,267.43,268.01,129482.0
2025-05-19 10:10:00,268.01,268.26,267.55,267.7,154287.0,268.01,268.26,267.55,267.7,154287.0
2025-05-19 10:20:00,267.69,267.79,267.02,267.43,112185.0,267.69,267.79,267.02,267.43,112185.0
2025-05-19 10:30:00,267.4,267.6,267.08,267.59,129893.0,267.4,267.6,267.08,267.59,129893.0
2025-05-19 10:40:00,267.53,267.56,266.6,266.72,105333.0,267.53,267.56,266.6,266.72,105333.0
2025-05-19 10:50:00,266.68,266.83,266.28,266.44,135538.0,266.68,266.83,266.28,266.44,135538.0
2025-05-19 11:00:00,266.39,267.0,266.39,266.98,121569.0,266.39,267.0,266.39,266.98,121569.0
2025-05-19 11:10:00,266.98,267.04,261.93,264.41,882733.0,266.98,267.04,261.93,264.41,882733.0
2025-05-19 11:20:00,264.43,265.04,263.66,264.15,354071.0,264.43,265.04,263.66,264.15,354071.0
2025-05-19 11:30:00,264.16,265.09,264.1,264.94,448161.0,264.16,265.09,264.1,264.94,448161.0
2025-05-19 11:40:00,265.02,265.43,264.91,265.05,111195.0,265.02,265.43,264.91,265.05,111195.0
2025-05-19 11:50:00,265.04,265.53,264.94,265.4,110806.0,265.04,265.53,264.94,265.4,110806.0
2025-05-19 12:00:00,265.44,265.48,265.08,265.19,59770.0,265.44,265.48,265.08,265.19,59770.0
2025-05-19 12:10:00,265.18,265.34,264.96,265.08,77305.0,265.18,265.34,264.96,265.08,77305.0
2025-05-19 12:20:00,265.09,265.91,265.09,265.8,108878.0,265.09,265.91,265.09,265.8,108878.0
2025-05-19 12:30:00,265.79,266.08,265.61,265.92,96448.0,265.79,266.08,265.61,265.92,96448.0
2025-05-19 12:40:00,265.9,266.12,265.86,266.08,43870.0,265.9,266.12,265.86,266.08,43870.0
2025-05-19 12:50:00,266.11,266.25,265.93,266.17,75149.0,266.11,266.25,265.93,266.17,75149.0
2025-05-19 13:00:00,266.16,266.6,266.04,266.48,61836.0,266.16,266.6,266.04,266.48,61836.0
2025-05-19 13:10:00,266.5,266.64,266.14,266.25,131932.0,266.5,266.64,266.14,266.25,131932.0
2025-05-19 13:20:00,266.25,266.25,265.56,265.86,91734.0,266.25,266.25,265.56,265.86,91734.0
2025-05-19 13:30:00,265.82,265.97,265.47,265.72,68610.0,265.82,265.97,265.47,265.72,68610.0
2025-05-19 13:40:00,265.73,265.78,265.19,265.25,78484.0,265.73,265.78,265.19,265.25,78484.0
2025-05-19 13:50:00,265.25,265.35,264.86,264.92,96816.0,265.25,265.35,264.86,264.92,96816.0
2025-05-19 14:00:00,264.92,265.02,264.53,264.9,108799.0,264.92,265.02,264.53,264.9,108799.0
2025-05-19 14:10:00,264.9,264.93,264.12,264.49,85741.0,264.9,264.93,264.12,264.49,85741.0
2025-05-19 14:20:00,264.5,265.14,264.41,264.97,79697.0,264.5,265.14,264.41,264.97,79697.0
2025-05-19 14:30:00,265.03,265.32,264.85,265.25,47851.0,265.03,265.32,264.85,265.25,47851.0
2025-05-19 14:40:00,265.3,265.34,264.88,264.97,54159.0,265.3,265.34,264.88,264.97,54159.0
2025-05-19 14:50:00,264.97,265.23,264.86,265.19,54499.0,264.97,265.23,264.86,265.19,54499.0
2025-05-19 15:00:00,265.24,265.37,265.11,265.25,62211.0,265.24,265.37,265.11,265.25,62211.0
2025-05-19 15:10:00,265.25,265.27,265.04,265.05,71439.0,265.25,265.27,265.04,265.05,71439.0
2025-05-19 15:20:00,265.04,265.34,264.99,265.12,59768.0,265.04,265.34,264.99,265.12,59768.0
2025-05-19 15:30:00,265.1,265.17,264.88,265.02,84214.0,265.1,265.17,264.88,265.02,84214.0
2025-05-19 15:40:00,265.0,265.32,264.78,265.3,113065.0,265.0,265.32,264.78,265.3,113065.0
2025-05-19 15:50:00,265.33,265.4,264.52,264.92,489600.0,265.33,265.4,264.52,264.92,489600.0
2025-05-20 09:30:00,262.52,264.79,262.3,264.46,342949.0,262.52,264.79,262.3,264.46,342949.0
2025-05-20 09:40:00,264.44,265.0,263.86,264.77,245163.0,264.44,265.0,263.86,264.77,245163.0
2025-05-20 09:50:00,264.79,265.98,264.58,265.79,273045.0,264.79,265.98,264.58,265.79,273045.0
2025-05-20 10:00:00,265.84,266.33,265.3,265.31,266642.0,265.84,266.33,265.3,265.31,266642.0
2025-05-20 10:10:00,265.36,265.96,265.35,265.8,91226.0,265.36,265.96,265.35,265.8,91226.0
2025-05-20 10:20:00,265.8,266.11,265.74,266.01,95114.0,265.8,266.11,265.74,266.01,95114.0
2025-05-20 10:30:00,265.96,266.24,265.81,266.17,70829.0,265.96,266.24,265.81,266.17,70829.0
2025-05-20 10:40:00,266.17,266.51,266.17,266.31,68039.0,266.17,266.51,266.17,266.31,68039.0
2025-05-20 10:50:00,266.3,266.52,266.16,266.23,72903.0,266.3,266.52,266.16,266.23,72903.0
2025-05-20 11:00:00,266.19,266.29,265.89,265.91,68189.0,266.19,266.29,265.89,265.91,68189.0
2025-05-20 11:10:00,265.94,266.13,265.65,265.73,65748.0,265.94,266.13,265.65,265.73,65748.0
2025-05-20 11:20:00,265.76,266.14,265.75,266.12,73097.0,265.76,266.14,265.75,266.12,73097.0
2025-05-20 11:30:00,266.13,266.22,265.87,265.98,70185.0,266.13,266.22,265.87,265.98,70185.0
2025-05-20 11:40:00,265.98,266.2,265.7,266.17,46001.0,265.98,266.2,265.7,266.17,46001.0
2025-05-20 11:50:00,266.17,266.58,266.13,266.44,53947.0,266.17,266.58,266.13,266.44,53947.0
2025-05-20 12:00:00,266.45,266.53,266.14,266.22,66540.0,266.45,266.53,266.14,266.22,66540.0
2025-05-20 12:10:00,266.22,266.39,266.04,266.12,58145.0,266.22,266.39,266.04,266.12,58145.0
2025-05-20 12:20:00,266.08,266.3,265.91,266.17,94161.0,266.08,266.3,265.91,266.17,94161.0
2025-05-20 12:30:00,266.17,266.38,266.0,266.16,80093.0,266.17,266.38,266.0,266.16,80093.0
2025-05-20 12:40:00,266.16,266.26,265.89,265.89,48563.0,266.16,266.26,265.89,265.89,48563.0
2025-05-20 12:50:00,265.92,266.04,265.65,266.01,64664.0,265.92,266.04,265.65,266.01,64664.0
2025-05-20 13:00:00,265.99,266.4,265.97,266.39,90095.0,265.99,266.4,265.97,266.39,90095.0
2025-05-20 13:10:00,266.38,266.66,266.33,266.54,80405.0,266.38,266.66,266.33,266.54,80405.0
2025-05-20 13:20:00,266.5,266.55,266.2,266.32,70994.0,266.5,266.55,266.2,266.32,70994.0
2025-05-20 13:30:00,266.32,266.48,266.18,266.37,60558.0,266.32,266.48,266.18,266.37,60558.0
2025-05-20 13:40:00,266.39,266.42,266.05,266.06,38917.0,266.39,266.42,266.05,266.06,38917.0
2025-05-20 13:50:00,266.03,266.07,265.73,265.83,63338.0,266.03,266.07,265.73,265.83,63338.0
2025-05-20 14:00:00,265.81,265.94,265.65,265.65,48480.0,265.81,265.94,265.65,265.65,48480.0
2025-05-20 14:10:00,265.68,265.75,265.4,265.54,87351.0,265.68,265.75,265.4,265.54,87351.0
2025-05-20 14:20:00,265.53,265.53,264.85,265.03,91237.0,265.53,265.53,264.85,265.03,91237.0
2025-05-20 14:30:00,264.96,265.43,264.87,265.38,80059.0,264.96,265.43,264.87,265.38,80059.0
2025-05-20 14:40:00,265.38,265.43,264.94,265.03,79833.0,265.38,265.43,264.94,265.03,79833.0
2025-05-20 14:50:00,265.03,265.51,264.96,265.36,54325.0,265.03,265.51,264.96,265.36,54325.0
2025-05-20 15:00:00,265.36,265.51,264.89,265.5,65825.0,265.36,265.51,264.89,265.5,65825.0
2025-05-20 15:10:00,265.53,265.76,265.38,265.69,96811.0,265.53,265.76,265.38,265.69,96811.0
2025-05-20 15:20:00,265.74,265.87,265.53,265.73,58444.0,265.74,265.87,265.53,265.73,58444.0
2025-05-20 15:30:00,265.74,266.15,265.71,266.11,77786.0,265.74,266.15,265.71,266.11,77786.0
2025-05-20 15:40:00,266.09,266.33,265.98,266.05,137814.0,266.09,266.33,265.98,266.05,137814.0
2025-05-20 15:50:00,266.04,266.3,265.44,265.81,491937.0,266.04,266.3,265.44,265.81,491937.0
2025-05-21 09:30:00,264.35,265.2,263.85,265.04,250085.0,264.35,265.2,263.85,265.04,250085.0
2025-05-21 09:40:00,265.04,265.5,264.87,265.32,75800.0,265.04,265.5,264.87,265.32,75800.0
2025-05-21 09:50:00,265.29,265.59,265.17,265.22,98711.0,265.29,265.59,265.17,265.22,98711.0
2025-05-21 10:00:00,265.22,265.65,264.83,264.99,121275.0,265.22,265.65,264.83,264.99,121275.0
2025-05-21 10:10:00,264.95,264.97,264.52,264.85,59284.0,264.95,264.97,264.52,264.85,59284.0
2025-05-21 10:20:00,264.89,265.38,264.74,264.76,63768.0,264.89,265.38,264.74,264.76,63768.0
2025-05-21 10:30:00,264.74,264.85,264.2,264.49,110978.0,264.74,264.85,264.2,264.49,110978.0
2025-05-21 10:40:00,264.49,264.66,263.91,264.13,86527.0,264.49,264.66,263.91,264.13,86527.0
2025-05-21 10:50:00,264.13,264.49,263.75,264.47,106568.0,264.13,264.49,263.75,264.47,106568.0
2025-05-21 11:00:00,264.42,264.48,264.14,264.42,66098.0,264.42,264.48,264.14,264.42,66098.0
2025-05-21 11:10:00,264.44,264.8,264.33,264.37,74171.0,264.44,264.8,264.33,264.37,74171.0
2025-05-21 11:20:00,264.35,264.5,263.61,263.62,91436.0,264.35,264.5,263.61,263.62,91436.0
2025-05-21 11:30:00,263.66,263.7,263.26,263.3,133621.0,263.66,263.7,263.26,263.3,133621.0
2025-05-21 11:40:00,263.3,263.59,263.15,263.44,71764.0,263.3,263.59,263.15,263.44,71764.0
2025-05-21 11:50:00,263.46,263.89,263.42,263.44,68555.0,263.46,263.89,263.42,263.44,68555.0
2025-05-21 12:00:00,263.49,263.53,263.21,263.51,88812.0,263.49,263.53,263.21,263.51,88812.0
2025-05-21 12:10:00,263.51,263.66,263.34,263.6,63884.0,263.51,263.66,263.34,263.6,63884.0
2025-05-21 12:20:00,263.6,263.84,263.55,263.77,29809.0,263.6,263.84,263.55,263.77,29809.0
2025-05-21 12:30:00,263.73,264.04,263.7,263.85,27108.0,263.73,264.04,263.7,263.85,27108.0
2025-05-21 12:40:00,263.87,264.17,263.83,264.17,49306.0,263.87,264.17,263.83,264.17,49306.0
2025-05-21 12:50:00,264.14,264.15,263.59,263.62,40898.0,264.14,264.15,263.59,263.62,40898.0
2025-05-21 13:00:00,263.67,263.79,263.28,263.42,61548.0,263.67,263.79,263.28,263.42,61548.0
2025-05-21 13:10:00,263.35,263.35,262.23,262.54,84377.0,263.35,263.35,262.23,262.54,84377.0
2025-05-21 13:20:00,262.49,262.51,261.18,261.24,96870.0,262.49,262.51,261.18,261.24,96870.0
2025-05-21 13:30:00,261.18,262.43,260.72,262.37,91742.0,261.18,262.43,260.72,262.37,91742.0
2025-05-21 13:40:00,262.38,262.38,261.83,262.21,84352.0,262.38,262.38,261.83,262.21,84352.0
2025-05-21 13:50:00,262.21,262.47,261.66,261.95,65996.0,262.21,262.47,261.66,261.95,65996.0
2025-05-21 14:00:00,261.99,262.38,261.59,262.37,60974.0,261.99,262.38,261.59,262.37,60974.0
2025-05-21 14:10:00,262.36,262.36,261.76,261.89,56445.0,262.36,262.36,261.76,261.89,56445.0
2025-05-21 14:20:00,261.93,262.13,261.51,262.08,81190.0,261.93,262.13,261.51,262.08,81190.0
2025-05-21 14:30:00,262.02,262.19,261.69,261.78,54650.0,262.02,262.19,261.69,261.78,54650.0
2025-05-21 14:40:00,261.79,262.23,261.65,261.75,55608.0,261.79,262.23,261.65,261.75,55608.0
2025-05-21 14:50:00,261.73,261.92,261.45,261.45,67144.0,261.73,261.92,261.45,261.45,67144.0
2025-05-21 15:00:00,261.44,261.68,261.09,261.18,67395.0,261.44,261.68,261.09,261.18,67395.0
2025-05-21 15:10:00,261.13,261.81,261.01,261.47,76224.0,261.13,261.81,261.01,261.47,76224.0
2025-05-21 15:20:00,261.51,261.61,260.94,261.07,100346.0,261.51,261.61,260.94,261.07,100346.0
2025-05-21 15:30:00,261.12,261.95,261.11,261.95,106111.0,261.12,261.95,261.11,261.95,106111.0
2025-05-21 15:40:00,261.96,262.02,261.41,261.42,120047.0,261.96,262.02,261.41,261.42,120047.0
2025-05-21 15:50:00,261.49,261.74,260.94,261.0,499570.0,261.49,261.74,260.94,261.0,499570.0
2025-05-22 09:30:00,259.44,260.66,258.86,260.58,323809.0,259.44,260.66,258.86,260.58,323809.0
2025-05-22 09:40:00,260.56,260.99,260.01,260.15,144220.0,260.56,260.99,260.01,260.15,144220.0
2025-05-22 09:50:00,260.15,261.0,260.0,260.45,142792.0,260.15,261.0,260.0,260.45,142792.0
2025-05-22 10:00:00,260.45,260.86,260.16,260.64,173416.0,260.45,260.86,260.16,260.64,173416.0
2025-05-22 10:10:00,260.52,260.57,259.72,260.09,92957.0,260.52,260.57,259.72,260.09,92957.0
2025-05-22 10:20:00,260.04,260.33,259.5,259.85,83757.0,260.04,260.33,259.5,259.85,83757.0
2025-05-22 10:30:00,259.96,260.27,259.85,260.02,126113.0,259.96,260.27,259.85,260.02,126113.0
2025-05-22 10:40:00,260.01,260.29,259.82,260.05,141687.0,260.01,260.29,259.82,260.05,141687.0
2025-05-22 10:50:00,260.09,260.32,259.65,260.28,51442.0,260.09,260.32,259.65,260.28,51442.0
2025-05-22 11:00:00,260.23,260.82,260.18,260.76,67142.0,260.23,260.82,260.18,260.76,67142.0
2025-05-22 11:10:00,260.76,261.0,260.51,260.77,95089.0,260.76,261.0,260.51,260.77,95089.0
2025-05-22 11:20:00,260.78,261.49,260.73,261.19,85025.0,260.78,261.49,260.73,261.19,85025.0
2025-05-22 11:30:00,261.11,261.76,261.1,261.72,49032.0,261.11,261.76,261.1,261.72,49032.0
2025-05-22 11:40:00,261.66,261.74,261.16,261.25,38787.0,261.66,261.74,261.16,261.25,38787.0
2025-05-22 11:50:00,261.23,261.48,261.12,261.23,68777.0,261.23,261.48,261.12,261.23,68777.0
2025-05-22 12:00:00,261.23,261.6,261.13,261.45,62302.0,261.23,261.6,261.13,261.45,62302.0
2025-05-22 12:10:00,261.44,261.78,261.22,261.27,85738.0,261.44,261.78,261.22,261.27,85738.0
2025-05-22 12:20:00,261.27,261.36,261.08,261.14,43195.0,261.27,261.36,261.08,261.14,43195.0
2025-05-22 12:30:00,261.14,261.28,260.92,261.14,58544.0,261.14,261.28,260.92,261.14,58544.0
2025-05-22 12:40:00,261.19,261.29,260.96,261.06,34095.0,261.19,261.29,260.96,261.06,34095.0
2025-05-22 12:50:00,260.98,261.07,260.81,260.88,50839.0,260.98,261.07,260.81,260.88,50839.0
2025-05-22 13:00:00,260.86,260.97,260.67,260.79,76603.0,260.86,260.97,260.67,260.79,76603.0
2025-05-22 13:10:00,260.78,261.18,260.65,261.05,60623.0,260.78,261.18,260.65,261.05,60623.0
2025-05-22 13:20:00,261.07,261.57,261.03,261.43,91988.0,261.07,261.57,261.03,261.43,91988.0
2025-05-22 13:30:00,261.43,261.78,261.36,261.49,65235.0,261.43,261.78,261.36,261.49,65235.0
2025-05-22 13:40:00,261.5,261.86,261.38,261.78,60045.0,261.5,261.86,261.38,261.78,60045.0
2025-05-22 13:50:00,261.79,261.97,261.63,261.76,86715.0,261.79,261.97,261.63,261.76,86715.0
2025-05-22 14:00:00,261.75,261.82,261.58,261.63,54823.0,261.75,261.82,261.58,261.63,54823.0
2025-05-22 14:10:00,261.62,261.99,261.47,261.99,53452.0,261.62,261.99,261.47,261.99,53452.0
2025-05-22 14:20:00,261.97,262.07,261.7,261.85,71283.0,261.97,262.07,261.7,261.85,71283.0
2025-05-22 14:30:00,261.85,262.03,261.58,261.6,74425.0,261.85,262.03,261.58,261.6,74425.0
2025-05-22 14:40:00,261.59,261.81,261.51,261.68,61996.0,261.59,261.81,261.51,261.68,61996.0
2025-05-22 14:50:00,261.65,262.09,261.62,261.89,45914.0,261.65,262.09,261.62,261.89,45914.0
2025-05-22 15:00:00,261.84,262.07,261.77,261.78,67629.0,261.84,262.07,261.77,261.78,67629.0
2025-05-22 15:10:00,261.79,262.02,261.78,261.96,66494.0,261.79,262.02,261.78,261.96,66494.0
2025-05-22 15:20:00,261.95,262.3,261.87,262.17,82092.0,261.95,262.3,261.87,262.17,82092.0
2025-05-22 15:30:00,262.16,262.2,261.76,261.96,86803.0,262.16,262.2,261.76,261.96,86803.0
2025-05-22 15:40:00,261.94,262.01,261.6,261.82,111336.0,261.94,262.01,261.6,261.82,111336.0
2025-05-22 15:50:00,261.95,262.1,260.41,260.61,349381.0,261.95,262.1,260.41,260.61,349381.0
2025-05-23 09:30:00,256.81,259.07,256.0,258.88,252250.0,256.81,259.07,256.0,258.88,252250.0
2025-05-23 09:40:00,258.74,259.39,258.47,258.97,80599.0,258.74,259.39,258.47,258.97,80599.0
2025-05-23 09:50:00,259.04,259.46,258.64,258.8,86812.0,259.04,259.46,258.64,258.8,86812.0
2025-05-23 10:00:00,258.88,259.38,258.79,258.95,69748.0,258.88,259.38,258.79,258.95,69748.0
2025-05-23 10:10:00,258.89,259.17,258.34,258.35,55421.0,258.89,259.17,258.34,258.35,55421.0
2025-05-23 10:20:00,258.35,258.95,258.21,258.52,60787.0,258.35,258.95,258.21,258.52,60787.0
2025-05-23 10:30:00,258.57,259.53,258.5,259.25,459222.0,258.57,259.53,258.5,259.25,459222.0
2025-05-23 10:40:00,259.18,259.7,259.07,259.53,64586.0,259.18,259.7,259.07,259.53,64586.0
2025-05-23 10:50:00,259.53,259.6,258.66,258.8,52927.0,259.53,259.6,258.66,258.8,52927.0
2025-05-23 11:00:00,258.83,259.15,258.67,259.14,68945.0,258.83,259.15,258.67,259.14,68945.0
2025-05-23 11:10:00,259.17,259.27,258.74,259.22,81917.0,259.17,259.27,258.74,259.22,81917.0
2025-05-23 11:20:00,259.2,259.64,259.2,259.57,74177.0,259.2,259.64,259.2,259.57,74177.0
2025-05-23 11:30:00,259.59,260.15,259.51,259.92,89807.0,259.59,260.15,259.51,259.92,89807.0
2025-05-23 11:40:00,259.94,259.99,259.7,259.83,31321.0,259.94,259.99,259.7,259.83,31321.0
2025-05-23 11:50:00,259.88,259.89,259.45,259.53,48062.0,259.88,259.89,259.45,259.53,48062.0
2025-05-23 12:00:00,259.54,260.03,259.43,259.75,55732.0,259.54,260.03,259.43,259.75,55732.0
2025-05-23 12:10:00,259.77,260.1,259.71,259.95,56157.0,259.77,260.1,259.71,259.95,56157.0
2025-05-23 12:20:00,259.96,260.52,259.87,260.25,46374.0,259.96,260.52,259.87,260.25,46374.0
2025-05-23 12:30:00,260.25,260.34,259.84,260.28,40444.0,260.25,260.34,259.84,260.28,40444.0
2025-05-23 12:40:00,260.26,260.61,260.22,260.59,54333.0,260.26,260.61,260.22,260.59,54333.0
2025-05-23 12:50:00,260.62,260.7,260.14,260.24,49717.0,260.62,260.7,260.14,260.24,49717.0
2025-05-23 13:00:00,260.24,260.73,260.18,260.73,42528.0,260.24,260.73,260.18,260.73,42528.0
2025-05-23 13:10:00,260.68,261.19,260.58,261.06,105711.0,260.68,261.19,260.58,261.06,105711.0
2025-05-23 13:20:00,261.1,261.34,261.0,261.29,32029.0,261.1,261.34,261.0,261.29,32029.0
2025-05-23 13:30:00,261.25,261.54,261.17,261.34,79782.0,261.25,261.54,261.17,261.34,79782.0
2025-05-23 13:40:00,261.29,261.34,260.97,261.23,41563.0,261.29,261.34,260.97,261.23,41563.0
2025-05-23 13:50:00,261.23,261.6,261.23,261.37,50917.0,261.23,261.6,261.23,261.37,50917.0
2025-05-23 14:00:00,261.37,261.99,261.34,261.59,59842.0,261.37,261.99,261.34,261.59,59842.0
2025-05-23 14:10:00,261.63,261.78,261.32,261.4,57770.0,261.63,261.78,261.32,261.4,57770.0
2025-05-23 14:20:00,261.42,261.67,261.11,261.43,44519.0,261.42,261.67,261.11,261.43,44519.0
2025-05-23 14:30:00,261.43,261.94,261.41,261.71,81746.0,261.43,261.94,261.41,261.71,81746.0
2025-05-23 14:40:00,261.68,261.74,261.4,261.68,83042.0,261.68,261.74,261.4,261.68,83042.0
2025-05-23 14:50:00,261.68,261.8,261.19,261.19,65360.0,261.68,261.8,261.19,261.19,65360.0
2025-05-23 15:00:00,261.21,261.45,261.01,261.41,75246.0,261.21,261.45,261.01,261.41,75246.0
2025-05-23 15:10:00,261.4,261.58,261.09,261.17,65119.0,261.4,261.58,261.09,261.17,65119.0
2025-05-23 15:20:00,261.18,261.26,260.94,261.02,66235.0,261.18,261.26,260.94,261.02,66235.0
2025-05-23 15:30:00,261.01,261.36,260.91,261.36,69317.0,261.01,261.36,260.91,261.36,69317.0
2025-05-23 15:40:00,261.33,261.55,261.05,261.14,77985.0,261.33,261.55,261.05,261.14,77985.0
2025-05-23 15:50:00,261.11,261.23,260.39,260.75,273138.0,261.11,261.23,260.39,260.75,273138.0
2025-05-27 09:30:00,262.04,262.9,261.99,262.77,385643.0,262.04,262.9,261.99,262.77,385643.0
2025-05-27 09:40:00,262.73,263.14,262.42,262.84,158369.0,262.73,263.14,262.42,262.84,158369.0
2025-05-27 09:50:00,262.79,263.7,262.6,262.96,151011.0,262.79,263.7,262.6,262.96,151011.0
2025-05-27 10:00:00,262.96,263.7,262.96,263.53,171708.0,262.96,263.7,262.96,263.53,171708.0
2025-05-27 10:10:00,263.53,264.16,263.48,264.13,156717.0,263.53,264.16,263.48,264.13,156717.0
2025-05-27 10:20:00,264.17,264.51,264.17,264.34,126284.0,264.17,264.51,264.17,264.34,126284.0
2025-05-27 10:30:00,264.41,264.56,263.43,263.57,82834.0,264.41,264.56,263.43,263.57,82834.0
2025-05-27 10:40:00,263.57,263.85,263.39,263.68,95174.0,263.57,263.85,263.39,263.68,95174.0
2025-05-27 10:50:00,263.68,264.01,263.51,263.65,69340.0,263.68,264.01,263.51,263.65,69340.0
2025-05-27 11:00:00,263.67,263.95,263.61,263.84,53792.0,263.67,263.95,263.61,263.84,53792.0
2025-05-27 11:10:00,263.84,264.0,263.66,263.86,66301.0,263.84,264.0,263.66,263.86,66301.0
2025-05-27 11:20:00,263.86,264.14,263.72,264.11,90071.0,263.86,264.14,263.72,264.11,90071.0
2025-05-27 11:30:00,264.11,264.12,263.71,264.09,60083.0,264.11,264.12,263.71,264.09,60083.0
2025-05-27 11:40:00,264.09,264.09,263.81,263.95,37525.0,264.09,264.09,263.81,263.95,37525.0
2025-05-27 11:50:00,263.92,263.98,263.76,263.84,46224.0,263.92,263.98,263.76,263.84,46224.0
2025-05-27 12:00:00,263.84,264.23,263.82,264.11,58783.0,263.84,264.23,263.82,264.11,58783.0
2025-05-27 12:10:00,264.11,264.18,263.64,263.82,53001.0,264.11,264.18,263.64,263.82,53001.0
2025-05-27 12:20:00,263.79,264.05,263.79,263.97,40090.0,263.79,264.05,263.79,263.97,40090.0
2025-05-27 12:30:00,263.97,264.36,263.83,264.28,42246.0,263.97,264.36,263.83,264.28,42246.0
2025-05-27 12:40:00,264.34,264.52,264.09,264.19,61598.0,264.34,264.52,264.09,264.19,61598.0
2025-05-27 12:50:00,264.19,264.37,263.99,264.03,32297.0,264.19,264.37,263.99,264.03,32297.0
2025-05-27 13:00:00,264.0,264.04,263.89,263.92,27964.0,264.0,264.04,263.89,263.92,27964.0
2025-05-27 13:10:00,263.92,264.2,263.83,264.09,39516.0,263.92,264.2,263.83,264.09,39516.0
2025-05-27 13:20:00,264.09,264.24,264.03,264.14,47592.0,264.09,264.24,264.03,264.14,47592.0
2025-05-27 13:30:00,264.14,264.36,264.13,264.17,42090.0,264.14,264.36,264.13,264.17,42090.0
2025-05-27 13:40:00,264.17,264.33,264.13,264.3,58032.0,264.17,264.33,264.13,264.3,58032.0
2025-05-27 13:50:00,264.28,264.73,264.27,264.58,75387.0,264.28,264.73,264.27,264.58,75387.0
2025-05-27 14:00:00,264.63,264.88,264.55,264.76,62661.0,264.63,264.88,264.55,264.76,62661.0
2025-05-27 14:10:00,264.76,264.98,264.69,264.76,60934.0,264.76,264.98,264.69,264.76,60934.0
2025-05-27 14:20:00,264.77,265.03,264.73,264.91,72811.0,264.77,265.03,264.73,264.91,72811.0
2025-05-27 14:30:00,264.92,265.13,264.9,265.09,56351.0,264.92,265.13,264.9,265.09,56351.0
2025-05-27 14:40:00,265.11,265.13,264.93,264.98,44030.0,265.11,265.13,264.93,264.98,44030.0
2025-05-27 14:50:00,264.99,265.01,264.8,264.82,52832.0,264.99,265.01,264.8,264.82,52832.0
2025-05-27 15:00:00,264.83,265.23,264.72,264.99,71107.0,264.83,265.23,264.72,264.99,71107.0
2025-05-27 15:10:00,265.0,265.02,264.75,264.91,84461.0,265.0,265.02,264.75,264.91,84461.0
2025-05-27 15:20:00,264.89,264.94,264.71,264.75,70353.0,264.89,264.94,264.71,264.75,70353.0
2025-05-27 15:30:00,264.74,265.01,264.66,264.96,107506.0,264.74,265.01,264.66,264.96,107506.0
2025-05-27 15:40:00,264.95,265.07,264.81,264.83,104076.0,264.95,265.07,264.81,264.83,104076.0
2025-05-27 15:50:00,264.87,265.3,264.79,265.27,467148.0,264.87,265.3,264.79,265.27,467148.0
2025-05-28 09:30:00,266.24,266.72,265.42,265.85,237209.0,266.24,266.72,265.42,265.85,237209.0
2025-05-28 09:40:00,265.82,266.16,265.55,265.68,129022.0,265.82,266.16,265.55,265.68,129022.0
2025-05-28 09:50:00,265.65,265.66,264.76,265.1,112775.0,265.65,265.66,264.76,265.1,112775.0
2025-05-28 10:00:00,265.08,265.27,264.51,264.74,83422.0,265.08,265.27,264.51,264.74,83422.0
2025-05-28 10:10:00,264.75,264.83,264.28,264.59,100687.0,264.75,264.83,264.28,264.59,100687.0
2025-05-28 10:20:00,264.58,264.81,264.2,264.39,73478.0,264.58,264.81,264.2,264.39,73478.0
2025-05-28 10:30:00,264.4,264.53,264.15,264.15,80559.0,264.4,264.53,264.15,264.15,80559.0
2025-05-28 10:40:00,264.13,264.43,263.84,264.03,87901.0,264.13,264.43,263.84,264.03,87901.0
2025-05-28 10:50:00,264.07,264.08,263.62,263.75,72392.0,264.07,264.08,263.62,263.75,72392.0
2025-05-28 11:00:00,263.71,264.25,263.68,263.92,45638.0,263.71,264.25,263.68,263.92,45638.0
2025-05-28 11:10:00,263.86,264.27,263.85,263.87,47730.0,263.86,264.27,263.85,263.87,47730.0
2025-05-28 11:20:00,263.91,263.97,263.46,263.57,65140.0,263.91,263.97,263.46,263.57,65140.0
2025-05-28 11:30:00,263.57,263.66,263.03,263.53,64804.0,263.57,263.66,263.03,263.53,64804.0
2025-05-28 11:40:00,263.5,263.83,263.46,263.8,40815.0,263.5,263.83,263.46,263.8,40815.0
2025-05-28 11:50:00,263.79,263.95,263.66,263.68,41981.0,263.79,263.95,263.66,263.68,41981.0
2025-05-28 12:00:00,263.71,263.97,263.65,263.94,44378.0,263.71,263.97,263.65,263.94,44378.0
2025-05-28 12:10:00,263.96,263.98,263.69,263.74,30056.0,263.96,263.98,263.69,263.74,30056.0
2025-05-28 12:20:00,263.75,264.1,263.66,264.01,31112.0,263.75,264.1,263.66,264.01,31112.0
2025-05-28 12:30:00,264.03,264.24,263.94,264.08,27382.0,264.03,264.24,263.94,264.08,27382.0
2025-05-28 12:40:00,264.05,264.24,264.0,264.12,41405.0,264.05,264.24,264.0,264.12,41405.0
2025-05-28 12:50:00,264.13,264.2,263.84,264.15,29598.0,264.13,264.2,263.84,264.15,29598.0
2025-05-28 13:00:00,264.17,264.3,264.01,264.24,37138.0,264.17,264.3,264.01,264.24,37138.0
2025-05-28 13:10:00,264.2,264.28,264.0,264.28,37219.0,264.2,264.28,264.0,264.28,37219.0
2025-05-28 13:20:00,264.28,264.37,264.14,264.25,39042.0,264.28,264.37,264.14,264.25,39042.0
2025-05-28 13:30:00,264.24,264.34,264.01,264.15,34770.0,264.24,264.34,264.01,264.15,34770.0
2025-05-28 13:40:00,264.16,264.23,263.98,264.15,27093.0,264.16,264.23,263.98,264.15,27093.0
2025-05-28 13:50:00,264.18,264.4,264.07,264.3,34192.0,264.18,264.4,264.07,264.3,34192.0
2025-05-28 14:00:00,264.31,264.56,264.21,264.24,65374.0,264.31,264.56,264.21,264.24,65374.0
2025-05-28 14:10:00,264.23,264.5,264.21,264.33,55241.0,264.23,264.5,264.21,264.33,55241.0
2025-05-28 14:20:00,264.32,264.49,264.25,264.47,33321.0,264.32,264.49,264.25,264.47,33321.0
2025-05-28 14:30:00,264.5,264.63,264.43,264.45,42019.0,264.5,264.63,264.43,264.45,42019.0
2025-05-28 14:40:00,264.46,264.56,264.3,264.31,49564.0,264.46,264.56,264.3,264.31,49564.0
2025-05-28 14:50:00,264.32,264.34,263.5,264.18,66341.0,264.32,264.34,263.5,264.18,66341.0
2025-05-28 15:00:00,264.18,264.44,263.97,264.31,61457.0,264.18,264.44,263.97,264.31,61457.0
2025-05-28 15:10:00,264.27,264.49,264.11,264.21,74461.0,264.27,264.49,264.11,264.21,74461.0
2025-05-28 15:20:00,264.22,264.24,263.93,263.96,68053.0,264.22,264.24,263.93,263.96,68053.0
2025-05-28 15:30:00,263.96,264.08,263.71,263.87,81828.0,263.96,264.08,263.71,263.87,81828.0
2025-05-28 15:40:00,263.86,263.89,263.57,263.67,96545.0,263.86,263.89,263.57,263.67,96545.0
2025-05-28 15:50:00,263.65,263.66,262.9,263.51,284809.0,263.65,263.66,262.9,263.51,284809.0
2025-05-29 09:30:00,264.8,265.41,263.63,264.2,241291.0,264.8,265.41,263.63,264.2,241291.0
2025-05-29 09:40:00,264.19,264.42,263.17,263.57,94500.0,264.19,264.42,263.17,263.57,94500.0
2025-05-29 09:50:00,263.49,263.98,263.09,263.96,67789.0,263.49,263.98,263.09,263.96,67789.0
2025-05-29 10:00:00,263.87,264.0,262.85,262.9,61926.0,263.87,264.0,262.85,262.9,61926.0
2025-05-29 10:10:00,262.9,263.24,262.53,262.75,60092.0,262.9,263.24,262.53,262.75,60092.0
2025-05-29 10:20:00,262.69,263.41,262.67,263.31,68258.0,262.69,263.41,262.67,263.31,68258.0
2025-05-29 10:30:00,263.25,263.53,262.82,262.93,76002.0,263.25,263.53,262.82,262.93,76002.0
2025-05-29 10:40:00,262.91,263.2,262.63,263.14,37987.0,262.91,263.2,262.63,263.14,37987.0
2025-05-29 10:50:00,263.11,263.31,262.97,263.1,65743.0,263.11,263.31,262.97,263.1,65743.0
2025-05-29 11:00:00,263.11,263.22,262.65,262.94,45908.0,263.11,263.22,262.65,262.94,45908.0
2025-05-29 11:10:00,263.01,263.43,262.9,263.26,34767.0,263.01,263.43,262.9,263.26,34767.0
2025-05-29 11:20:00,263.25,263.93,263.2,263.79,79228.0,263.25,263.93,263.2,263.79,79228.0
2025-05-29 11:30:00,263.79,263.83,263.11,263.56,86593.0,263.79,263.83,263.11,263.56,86593.0
2025-05-29 11:40:00,263.52,263.86,263.48,263.54,43570.0,263.52,263.86,263.48,263.54,43570.0
2025-05-29 11:50:00,263.58,263.96,262.66,263.05,115255.0,263.58,263.96,262.66,263.05,115255.0
2025-05-29 12:00:00,263.04,263.17,262.54,262.88,87107.0,263.04,263.17,262.54,262.88,87107.0
2025-05-29 12:10:00,263.0,263.77,262.92,263.76,44251.0,263.0,263.77,262.92,263.76,44251.0
2025-05-29 12:20:00,263.76,263.85,263.24,263.29,52711.0,263.76,263.85,263.24,263.29,52711.0
2025-05-29 12:30:00,263.34,263.53,263.24,263.48,47229.0,263.34,263.53,263.24,263.48,47229.0
2025-05-29 12:40:00,263.56,263.65,263.31,263.41,43043.0,263.56,263.65,263.31,263.41,43043.0
2025-05-29 12:50:00,263.35,263.71,263.18,263.59,36044.0,263.35,263.71,263.18,263.59,36044.0
2025-05-29 13:00:00,263.55,263.82,263.55,263.66,56804.0,263.55,263.82,263.55,263.66,56804.0
2025-05-29 13:10:00,263.66,263.96,263.59,263.68,63650.0,263.66,263.96,263.59,263.68,63650.0
2025-05-29 13:20:00,263.68,263.91,263.49,263.65,41240.0,263.68,263.91,263.49,263.65,41240.0
2025-05-29 13:30:00,263.61,263.81,263.56,263.69,25509.0,263.61,263.81,263.56,263.69,25509.0
2025-05-29 13:40:00,263.75,263.97,263.55,263.57,59922.0,263.75,263.97,263.55,263.57,59922.0
2025-05-29 13:50:00,263.61,263.78,263.53,263.65,31443.0,263.61,263.78,263.53,263.65,31443.0
2025-05-29 14:00:00,263.66,264.05,263.66,263.95,41089.0,263.66,264.05,263.66,263.95,41089.0
2025-05-29 14:10:00,263.91,264.01,263.5,263.56,38909.0,263.91,264.01,263.5,263.56,38909.0
2025-05-29 14:20:00,263.53,263.9,263.36,263.77,34200.0,263.53,263.9,263.36,263.77,34200.0
2025-05-29 14:30:00,263.82,264.3,263.79,264.18,48493.0,263.82,264.3,263.79,264.18,48493.0
2025-05-29 14:40:00,264.13,264.35,264.07,264.14,42861.0,264.13,264.35,264.07,264.14,42861.0
2025-05-29 14:50:00,264.13,264.25,263.72,263.93,42164.0,264.13,264.25,263.72,263.93,42164.0
2025-05-29 15:00:00,263.89,264.08,263.61,263.73,57535.0,263.89,264.08,263.61,263.73,57535.0
2025-05-29 15:10:00,263.75,264.02,263.66,263.89,70411.0,263.75,264.02,263.66,263.89,70411.0
2025-05-29 15:20:00,263.88,263.98,263.55,263.6,48691.0,263.88,263.98,263.55,263.6,48691.0
2025-05-29 15:30:00,263.57,263.91,263.57,263.72,61416.0,263.57,263.91,263.57,263.72,61416.0
2025-05-29 15:40:00,263.75,264.25,263.74,264.12,98521.0,263.75,264.25,263.74,264.12,98521.0
2025-05-29 15:50:00,264.18,264.4,263.78,264.32,284808.0,264.18,264.4,263.78,264.32,284808.0
2025-05-30 09:30:00,263.45,264.0,263.1,263.38,187441.0,263.45,264.0,263.1,263.38,187441.0
2025-05-30 09:40:00,263.38,264.12,263.26,263.65,108091.0,263.38,264.12,263.26,263.65,108091.0
2025-05-30 09:50:00,263.58,263.73,263.04,263.12,56546.0,263.58,263.73,263.04,263.12,56546.0
2025-05-30 10:00:00,263.13,264.23,263.12,264.17,76714.0,263.13,264.23,263.12,264.17,76714.0
2025-05-30 10:10:00,264.16,264.67,264.02,264.41,122870.0,264.16,264.67,264.02,264.41,122870.0
2025-05-30 10:20:00,264.45,264.52,264.17,264.35,67939.0,264.45,264.52,264.17,264.35,67939.0
2025-05-30 10:30:00,264.31,264.65,264.24,264.62,73134.0,264.31,264.65,264.24,264.62,73134.0
2025-05-30 10:40:00,264.57,264.68,264.3,264.38,60360.0,264.57,264.68,264.3,264.38,60360.0
2025-05-30 10:50:00,264.41,264.59,263.95,264.06,41502.0,264.41,264.59,263.95,264.06,41502.0
2025-05-30 11:00:00,264.06,264.16,263.83,263.94,69189.0,264.06,264.16,263.83,263.94,69189.0
2025-05-30 11:10:00,263.97,264.01,263.49,263.6,49466.0,263.97,264.01,263.49,263.6,49466.0
2025-05-30 11:20:00,263.61,264.15,263.6,264.08,45310.0,263.61,264.15,263.6,264.08,45310.0
2025-05-30 11:30:00,264.07,264.26,263.69,264.1,57398.0,264.07,264.26,263.69,264.1,57398.0
2025-05-30 11:40:00,264.06,264.09,263.66,264.07,44136.0,264.06,264.09,263.66,264.07,44136.0
2025-05-30 11:50:00,264.09,264.24,263.92,264.07,51189.0,264.09,264.24,263.92,264.07,51189.0
2025-05-30 12:00:00,264.11,264.67,264.02,264.63,82045.0,264.11,264.67,264.02,264.63,82045.0
2025-05-30 12:10:00,264.63,264.68,264.17,264.35,42928.0,264.63,264.68,264.17,264.35,42928.0
2025-05-30 12:20:00,264.38,264.45,263.25,263.45,74841.0,264.38,264.45,263.25,263.45,74841.0
2025-05-30 12:30:00,263.47,263.71,262.72,263.71,82649.0,263.47,263.71,262.72,263.71,82649.0
2025-05-30 12:40:00,263.66,263.82,263.19,263.36,134548.0,263.66,263.82,263.19,263.36,134548.0
2025-05-30 12:50:00,263.3,263.59,263.2,263.52,70956.0,263.3,263.59,263.2,263.52,70956.0
2025-05-30 13:00:00,263.52,263.82,263.3,263.68,93892.0,263.52,263.82,263.3,263.68,93892.0
2025-05-30 13:10:00,263.71,263.78,263.5,263.74,79927.0,263.71,263.78,263.5,263.74,79927.0
2025-05-30 13:20:00,263.78,263.98,263.58,263.93,56255.0,263.78,263.98,263.58,263.93,56255.0
2025-05-30 13:30:00,263.96,264.07,263.76,263.95,61298.0,263.96,264.07,263.76,263.95,61298.0
2025-05-30 13:40:00,263.91,264.02,263.77,263.99,76986.0,263.91,264.02,263.77,263.99,76986.0
2025-05-30 13:50:00,263.99,264.36,263.84,263.92,52675.0,263.99,264.36,263.84,263.92,52675.0
2025-05-30 14:00:00,263.94,264.38,263.94,264.32,65569.0,263.94,264.38,263.94,264.32,65569.0
2025-05-30 14:10:00,264.34,265.19,264.28,265.15,115620.0,264.34,265.19,264.28,265.15,115620.0
2025-05-30 14:20:00,265.12,265.33,264.92,265.08,73534.0,265.12,265.33,264.92,265.08,73534.0
2025-05-30 14:30:00,265.07,265.17,264.8,264.9,67724.0,265.07,265.17,264.8,264.9,67724.0
2025-05-30 14:40:00,264.91,265.02,264.55,265.0,82844.0,264.91,265.02,264.55,265.0,82844.0
2025-05-30 14:50:00,265.02,265.16,264.91,264.91,64246.0,265.02,265.16,264.91,264.91,64246.0
2025-05-30 15:00:00,264.91,265.14,264.83,264.84,154513.0,264.91,265.14,264.83,264.84,154513.0
2025-05-30 15:10:00,264.83,265.13,264.61,265.06,84188.0,264.83,265.13,264.61,265.06,84188.0
2025-05-30 15:20:00,265.04,265.21,264.76,265.11,88799.0,265.04,265.21,264.76,265.11,88799.0
2025-05-30 15:30:00,265.1,265.14,264.78,264.83,138603.0,265.1,265.14,264.78,264.83,138603.0
2025-05-30 15:40:00,264.88,264.88,264.3,264.47,243669.0,264.88,264.88,264.3,264.47,243669.0
2025-05-30 15:50:00,264.42,265.06,263.75,263.84,1171254.0,264.42,265.06,263.75,263.84,1171254.0
2025-06-02 09:30:00,263.02,264.32,262.91,263.42,249429.0,263.02,264.32,262.91,263.42,249429.0
2025-06-02 09:40:00,263.36,263.36,262.24,262.47,137578.0,263.36,263.36,262.24,262.47,137578.0
2025-06-02 09:50:00,262.44,262.94,261.92,262.83,158640.0,262.44,262.94,261.92,262.83,158640.0
2025-06-02 10:00:00,262.77,262.89,261.9,262.86,114879.0,262.77,262.89,261.9,262.86,114879.0
2025-06-02 10:10:00,262.84,263.06,262.29,262.4,89322.0,262.84,263.06,262.29,262.4,89322.0
2025-06-02 10:20:00,262.4,263.34,262.33,263.25,72617.0,262.4,263.34,262.33,263.25,72617.0
2025-06-02 10:30:00,263.19,263.23,262.73,262.84,132205.0,263.19,263.23,262.73,262.84,132205.0
2025-06-02 10:40:00,262.83,263.32,262.7,263.25,117763.0,262.83,263.32,262.7,263.25,117763.0
2025-06-02 10:50:00,263.28,263.8,263.25,263.71,105077.0,263.28,263.8,263.25,263.71,105077.0
2025-06-02 11:00:00,263.7,264.04,263.61,263.81,81607.0,263.7,264.04,263.61,263.81,81607.0
2025-06-02 11:10:00,263.76,264.04,263.75,263.92,55290.0,263.76,264.04,263.75,263.92,55290.0
2025-06-02 11:20:00,263.89,264.05,263.57,263.76,75663.0,263.89,264.05,263.57,263.76,75663.0
2025-06-02 11:30:00,263.72,263.99,263.59,263.88,56663.0,263.72,263.99,263.59,263.88,56663.0
2025-06-02 11:40:00,263.96,264.27,263.9,264.16,55680.0,263.96,264.27,263.9,264.16,55680.0
2025-06-02 11:50:00,264.14,264.41,264.03,264.16,55795.0,264.14,264.41,264.03,264.16,55795.0
2025-06-02 12:00:00,264.16,264.22,263.88,264.18,73544.0,264.16,264.22,263.88,264.18,73544.0
2025-06-02 12:10:00,264.13,264.24,263.92,264.03,46160.0,264.13,264.24,263.92,264.03,46160.0
2025-06-02 12:20:00,264.04,264.07,263.58,263.79,66469.0,264.04,264.07,263.58,263.79,66469.0
2025-06-02 12:30:00,263.81,263.91,263.58,263.61,36610.0,263.81,263.91,263.58,263.61,36610.0
2025-06-02 12:40:00,263.63,263.76,263.51,263.62,43672.0,263.63,263.76,263.51,263.62,43672.0
2025-06-02 12:50:00,263.6,264.04,263.58,263.84,31354.0,263.6,264.04,263.58,263.84,31354.0
2025-06-02 13:00:00,263.85,264.13,263.79,264.13,60042.0,263.85,264.13,263.79,264.13,60042.0
2025-06-02 13:10:00,264.13,264.38,263.98,264.2,60450.0,264.13,264.38,263.98,264.2,60450.0
2025-06-02 13:20:00,264.19,264.28,263.88,263.98,47706.0,264.19,264.28,263.88,263.98,47706.0
2025-06-02 13:30:00,264.01,264.21,263.92,264.0,60058.0,264.01,264.21,263.92,264.0,60058.0
2025-06-02 13:40:00,264.02,264.11,263.84,264.07,44612.0,264.02,264.11,263.84,264.07,44612.0
2025-06-02 13:50:00,264.05,264.2,263.98,264.11,59746.0,264.05,264.2,263.98,264.11,59746.0
2025-06-02 14:00:00,264.07,264.45,264.05,264.31,66658.0,264.07,264.45,264.05,264.31,66658.0
2025-06-02 14:10:00,264.32,264.84,264.27,264.63,109819.0,264.32,264.84,264.27,264.63,109819.0
2025-06-02 14:20:00,264.63,264.94,264.57,264.82,107940.0,264.63,264.94,264.57,264.82,107940.0
2025-06-02 14:30:00,264.83,264.94,264.71,264.93,64723.0,264.83,264.94,264.71,264.93,64723.0
2025-06-02 14:40:00,264.92,265.03,264.65,264.65,66025.0,264.92,265.03,264.65,264.65,66025.0
2025-06-02 14:50:00,264.59,264.87,264.55,264.81,66543.0,264.59,264.87,264.55,264.81,66543.0
2025-06-02 15:00:00,264.8,265.02,264.68,264.79,73651.0,264.8,265.02,264.68,264.79,73651.0
2025-06-02 15:10:00,264.79,264.89,264.65,264.69,57454.0,264.79,264.89,264.65,264.69,57454.0
2025-06-02 15:20:00,264.69,265.01,264.64,264.95,92689.0,264.69,265.01,264.64,264.95,92689.0
2025-06-02 15:30:00,264.94,264.97,264.77,264.9,68052.0,264.94,264.97,264.77,264.9,68052.0
2025-06-02 15:40:00,264.87,264.93,264.67,264.85,121131.0,264.87,264.93,264.67,264.85,121131.0
2025-06-02 15:50:00,264.86,265.0,264.41,264.81,367850.0,264.86,265.0,264.41,264.81,367850.0
2025-06-03 09:30:00,263.73,265.65,263.55,264.49,290266.0,263.73,265.65,263.55,264.49,290266.0
2025-06-03 09:40:00,264.52,264.68,263.27,263.29,153768.0,264.52,264.68,263.27,263.29,153768.0
2025-06-03 09:50:00,263.27,263.32,262.88,263.06,169796.0,263.27,263.32,262.88,263.06,169796.0
2025-06-03 10:00:00,263.1,264.4,263.02,264.38,179810.0,263.1,264.4,263.02,264.38,179810.0
2025-06-03 10:10:00,264.35,264.8,264.31,264.76,104793.0,264.35,264.8,264.31,264.76,104793.0
2025-06-03 10:20:00,264.76,265.32,264.63,265.29,72920.0,264.76,265.32,264.63,265.29,72920.0
2025-06-03 10:30:00,265.32,265.36,264.8,264.95,92200.0,265.32,265.36,264.8,264.95,92200.0
2025-06-03 10:40:00,264.91,265.08,264.65,264.97,76636.0,264.91,265.08,264.65,264.97,76636.0
2025-06-03 10:50:00,264.91,265.01,264.7,265.0,87350.0,264.91,265.01,264.7,265.0,87350.0
2025-06-03 11:00:00,265.01,265.25,264.92,265.08,245234.0,265.01,265.25,264.92,265.08,245234.0
2025-06-03 11:10:00,265.15,265.84,265.1,265.55,86405.0,265.15,265.84,265.1,265.55,86405.0
2025-06-03 11:20:00,265.55,265.97,265.49,265.76,73426.0,265.55,265.97,265.49,265.76,73426.0
2025-06-03 11:30:00,265.74,265.94,265.69,265.86,59275.0,265.74,265.94,265.69,265.86,59275.0
2025-06-03 11:40:00,265.83,265.86,265.54,265.63,61757.0,265.83,265.86,265.54,265.63,61757.0
2025-06-03 11:50:00,265.63,265.69,265.23,265.63,70718.0,265.63,265.69,265.23,265.63,70718.0
2025-06-03 12:00:00,265.59,265.84,265.38,265.63,60093.0,265.59,265.84,265.38,265.63,60093.0
2025-06-03 12:10:00,265.66,266.01,265.62,265.88,61919.0,265.66,266.01,265.62,265.88,61919.0
2025-06-03 12:20:00,265.88,266.25,265.79,266.19,71817.0,265.88,266.25,265.79,266.19,71817.0
2025-06-03 12:30:00,266.19,266.5,266.17,266.34,31124.0,266.19,266.5,266.17,266.34,31124.0
2025-06-03 12:40:00,266.37,266.37,266.02,266.06,40778.0,266.37,266.37,266.02,266.06,40778.0
2025-06-03 12:50:00,266.09,266.29,266.07,266.1,38393.0,266.09,266.29,266.07,266.1,38393.0
2025-06-03 13:00:00,266.1,266.27,266.0,266.17,38579.0,266.1,266.27,266.0,266.17,38579.0
2025-06-03 13:10:00,266.16,266.31,266.06,266.23,38156.0,266.16,266.31,266.06,266.23,38156.0
2025-06-03 13:20:00,266.23,266.25,266.0,266.04,40694.0,266.23,266.25,266.0,266.04,40694.0
2025-06-03 13:30:00,266.02,266.07,265.84,265.92,51007.0,266.02,266.07,265.84,265.92,51007.0
2025-06-03 13:40:00,265.94,266.04,265.81,265.94,46797.0,265.94,266.04,265.81,265.94,46797.0
2025-06-03 13:50:00,265.91,265.99,265.69,265.73,98347.0,265.91,265.99,265.69,265.73,98347.0
2025-06-03 14:00:00,265.76,265.83,265.35,265.73,67567.0,265.76,265.83,265.35,265.73,67567.0
2025-06-03 14:10:00,265.7,265.89,265.52,265.87,56772.0,265.7,265.89,265.52,265.87,56772.0
2025-06-03 14:20:00,265.87,266.04,265.64,266.04,44007.0,265.87,266.04,265.64,266.04,44007.0
2025-06-03 14:30:00,266.08,266.19,265.99,266.11,32795.0,266.08,266.19,265.99,266.11,32795.0
2025-06-03 14:40:00,266.12,266.39,266.09,266.26,41337.0,266.12,266.39,266.09,266.26,41337.0
2025-06-03 14:50:00,266.28,266.28,266.03,266.03,49808.0,266.28,266.28,266.03,266.03,49808.0
2025-06-03 15:00:00,266.05,266.29,266.04,266.29,46344.0,266.05,266.29,266.04,266.29,46344.0
2025-06-03 15:10:00,266.29,266.45,266.07,266.32,75474.0,266.29,266.45,266.07,266.32,75474.0
2025-06-03 15:20:00,266.32,266.34,265.96,266.15,64149.0,266.32,266.34,265.96,266.15,64149.0
2025-06-03 15:30:00,266.13,266.44,266.04,266.37,77675.0,266.13,266.44,266.04,266.37,77675.0
2025-06-03 15:40:00,266.37,266.4,266.08,266.18,118294.0,266.37,266.4,266.08,266.18,118294.0
2025-06-03 15:50:00,266.17,266.58,266.09,266.28,393458.0,266.17,266.58,266.09,266.28,393458.0
2025-06-04 09:30:00,265.92,267.12,265.33,267.01,244275.0,265.92,267.12,265.33,267.01,244275.0
2025-06-04 09:40:00,266.99,266.99,266.16,266.35,103168.0,266.99,266.99,266.16,266.35,103168.0
2025-06-04 09:50:00,266.33,266.41,265.34,265.5,150333.0,266.33,266.41,265.34,265.5,150333.0
2025-06-04 10:00:00,265.46,265.61,264.89,265.01,133857.0,265.46,265.61,264.89,265.01,133857.0
2025-06-04 10:10:00,265.01,265.81,264.48,265.4,118876.0,265.01,265.81,264.48,265.4,118876.0
2025-06-04 10:20:00,265.44,265.91,265.43,265.71,71902.0,265.44,265.91,265.43,265.71,71902.0
2025-06-04 10:30:00,265.7,265.91,265.29,265.46,61564.0,265.7,265.91,265.29,265.46,61564.0
2025-06-04 10:40:00,265.37,265.53,264.98,265.38,54299.0,265.37,265.53,264.98,265.38,54299.0
2025-06-04 10:50:00,265.38,265.46,264.84,265.26,65073.0,265.38,265.46,264.84,265.26,65073.0
2025-06-04 11:00:00,265.3,265.49,264.97,265.43,72325.0,265.3,265.49,264.97,265.43,72325.0
2025-06-04 11:10:00,265.41,265.66,265.05,265.66,58901.0,265.41,265.66,265.05,265.66,58901.0
2025-06-04 11:20:00,265.63,265.74,265.16,265.36,73079.0,265.63,265.74,265.16,265.36,73079.0
2025-06-04 11:30:00,265.31,265.35,264.88,265.25,41667.0,265.31,265.35,264.88,265.25,41667.0
2025-06-04 11:40:00,265.2,265.37,264.99,265.18,41148.0,265.2,265.37,264.99,265.18,41148.0
2025-06-04 11:50:00,265.21,265.48,264.87,264.96,66872.0,265.21,265.48,264.87,264.96,66872.0
2025-06-04 12:00:00,265.0,265.15,264.86,264.9,47437.0,265.0,265.15,264.86,264.9,47437.0
2025-06-04 12:10:00,264.91,264.96,264.62,264.87,55171.0,264.91,264.96,264.62,264.87,55171.0
2025-06-04 12:20:00,264.86,264.89,264.29,264.38,64845.0,264.86,264.89,264.29,264.38,64845.0
2025-06-04 12:30:00,264.37,264.82,264.37,264.68,43084.0,264.37,264.82,264.37,264.68,43084.0
2025-06-04 12:40:00,264.68,265.14,264.68,265.05,52959.0,264.68,265.14,264.68,265.05,52959.0
2025-06-04 12:50:00,265.06,265.06,264.83,264.99,43880.0,265.06,265.06,264.83,264.99,43880.0
2025-06-04 13:00:00,264.99,265.32,264.99,265.3,34058.0,264.99,265.32,264.99,265.3,34058.0
2025-06-04 13:10:00,265.26,265.4,265.08,265.38,61518.0,265.26,265.4,265.08,265.38,61518.0
2025-06-04 13:20:00,265.37,265.43,265.21,265.25,29109.0,265.37,265.43,265.21,265.25,29109.0
2025-06-04 13:30:00,265.33,265.36,265.16,265.25,36511.0,265.33,265.36,265.16,265.25,36511.0
2025-06-04 13:40:00,265.23,265.27,265.06,265.12,36687.0,265.23,265.27,265.06,265.12,36687.0
2025-06-04 13:50:00,265.12,265.12,264.85,264.97,34340.0,265.12,265.12,264.85,264.97,34340.0
2025-06-04 14:00:00,264.96,265.35,264.95,265.34,31984.0,264.96,265.35,264.95,265.34,31984.0
2025-06-04 14:10:00,265.32,265.38,265.13,265.24,47043.0,265.32,265.38,265.13,265.24,47043.0
2025-06-04 14:20:00,265.24,265.42,265.06,265.17,42311.0,265.24,265.42,265.06,265.17,42311.0
2025-06-04 14:30:00,265.17,265.18,264.8,264.83,74592.0,265.17,265.18,264.8,264.83,74592.0
2025-06-04 14:40:00,264.8,264.86,264.64,264.71,36058.0,264.8,264.86,264.64,264.71,36058.0
2025-06-04 14:50:00,264.7,264.71,264.43,264.54,48212.0,264.7,264.71,264.43,264.54,48212.0
2025-06-04 15:00:00,264.54,264.67,264.48,264.65,48316.0,264.54,264.67,264.48,264.65,48316.0
2025-06-04 15:10:00,264.63,264.92,264.62,264.9,50625.0,264.63,264.92,264.62,264.9,50625.0
2025-06-04 15:20:00,264.91,265.21,264.86,265.18,66504.0,264.91,265.21,264.86,265.18,66504.0
2025-06-04 15:30:00,265.18,265.32,265.07,265.19,79747.0,265.18,265.32,265.07,265.19,79747.0
2025-06-04 15:40:00,265.2,265.2,264.91,264.96,128136.0,265.2,265.2,264.91,264.96,128136.0
2025-06-04 15:50:00,264.95,265.04,264.18,264.24,376779.0,264.95,265.04,264.18,264.24,376779.0
2025-06-05 09:30:00,264.74,264.74,262.21,262.44,238959.0,264.74,264.74,262.21,262.44,238959.0
2025-06-05 09:40:00,262.37,262.46,261.5,262.01,183811.0,262.37,262.46,261.5,262.01,183811.0
2025-06-05 09:50:00,262.02,262.41,260.31,260.54,217924.0,262.02,262.41,260.31,260.54,217924.0
2025-06-05 10:00:00,260.5,261.83,260.5,261.25,130962.0,260.5,261.83,260.5,261.25,130962.0
2025-06-05 10:10:00,261.27,261.71,261.04,261.21,82932.0,261.27,261.71,261.04,261.21,82932.0
2025-06-05 10:20:00,261.19,261.81,261.08,261.38,97966.0,261.19,261.81,261.08,261.38,97966.0
2025-06-05 10:30:00,261.38,262.2,260.93,261.97,192012.0,261.38,262.2,260.93,261.97,192012.0
2025-06-05 10:40:00,262.02,262.87,261.75,262.3,128872.0,262.02,262.87,261.75,262.3,128872.0
2025-06-05 10:50:00,262.29,262.57,262.08,262.41,97592.0,262.29,262.57,262.08,262.41,97592.0
2025-06-05 11:00:00,262.41,262.66,262.31,262.56,79543.0,262.41,262.66,262.31,262.56,79543.0
2025-06-05 11:10:00,262.57,262.99,262.52,262.86,153086.0,262.57,262.99,262.52,262.86,153086.0
2025-06-05 11:20:00,262.91,262.97,262.56,262.94,72492.0,262.91,262.97,262.56,262.94,72492.0
2025-06-05 11:30:00,262.93,263.26,262.86,263.1,85945.0,262.93,263.26,262.86,263.1,85945.0
2025-06-05 11:40:00,263.12,263.26,262.83,263.05,82405.0,263.12,263.26,262.83,263.05,82405.0
2025-06-05 11:50:00,263.12,263.39,263.01,263.19,75013.0,263.12,263.39,263.01,263.19,75013.0
2025-06-05 12:00:00,263.2,263.45,263.12,263.25,66979.0,263.2,263.45,263.12,263.25,66979.0
2025-06-05 12:10:00,263.28,263.37,262.92,263.3,72690.0,263.28,263.37,262.92,263.3,72690.0
2025-06-05 12:20:00,263.29,263.41,263.09,263.38,48655.0,263.29,263.41,263.09,263.38,48655.0
2025-06-05 12:30:00,263.41,263.41,263.08,263.17,54597.0,263.41,263.41,263.08,263.17,54597.0
2025-06-05 12:40:00,263.17,263.24,262.26,262.39,59473.0,263.17,263.24,262.26,262.39,59473.0
2025-06-05 12:50:00,262.39,262.86,262.26,262.66,70013.0,262.39,262.86,262.26,262.66,70013.0
2025-06-05 13:00:00,262.62,263.23,262.59,263.19,67566.0,262.62,263.23,262.59,263.19,67566.0
2025-06-05 13:10:00,263.22,263.47,263.17,263.32,43922.0,263.22,263.47,263.17,263.32,43922.0
2025-06-05 13:20:00,263.28,263.68,263.28,263.5,32280.0,263.28,263.68,263.28,263.5,32280.0
2025-06-05 13:30:00,263.48,263.8,263.48,263.67,37983.0,263.48,263.8,263.48,263.67,37983.0
2025-06-05 13:40:00,263.67,263.7,263.28,263.34,84132.0,263.67,263.7,263.28,263.34,84132.0
2025-06-05 13:50:00,263.34,263.5,263.17,263.17,90966.0,263.34,263.5,263.17,263.17,90966.0
2025-06-05 14:00:00,263.13,263.25,262.58,262.72,93734.0,263.13,263.25,262.58,262.72,93734.0
2025-06-05 14:10:00,262.73,262.85,262.03,262.51,93687.0,262.73,262.85,262.03,262.51,93687.0
2025-06-05 14:20:00,262.54,262.93,262.48,262.68,54722.0,262.54,262.93,262.48,262.68,54722.0
2025-06-05 14:30:00,262.66,262.89,262.5,262.78,92785.0,262.66,262.89,262.5,262.78,92785.0
2025-06-05 14:40:00,262.78,262.94,262.51,262.87,63857.0,262.78,262.94,262.51,262.87,63857.0
2025-06-05 14:50:00,262.89,262.96,262.49,262.6,91132.0,262.89,262.96,262.49,262.6,91132.0
2025-06-05 15:00:00,262.64,262.75,262.46,262.56,85735.0,262.64,262.75,262.46,262.56,85735.0
2025-06-05 15:10:00,262.56,262.63,260.72,260.95,150190.0,262.56,262.63,260.72,260.95,150190.0
2025-06-05 15:20:00,260.91,261.33,260.48,261.05,182334.0,260.91,261.33,260.48,261.05,182334.0
2025-06-05 15:30:00,261.07,262.08,261.02,261.89,144385.0,261.07,262.08,261.02,261.89,144385.0
2025-06-05 15:40:00,261.92,262.1,261.55,262.03,159544.0,261.92,262.1,261.55,262.03,159544.0
2025-06-05 15:50:00,262.01,262.09,261.44,261.97,642747.0,262.01,262.09,261.44,261.97,642747.0
2025-06-06 09:30:00,264.33,265.41,264.26,264.94,383603.0,264.33,265.41,264.26,264.94,383603.0
2025-06-06 09:40:00,264.94,266.48,264.89,265.61,234183.0,264.94,266.48,264.89,265.61,234183.0
2025-06-06 09:50:00,265.66,265.85,265.2,265.6,144535.0,265.66,265.85,265.2,265.6,144535.0
2025-06-06 10:00:00,265.66,265.74,264.87,265.33,178236.0,265.66,265.74,264.87,265.33,178236.0
2025-06-06 10:10:00,265.3,265.43,264.79,265.4,87399.0,265.3,265.43,264.79,265.4,87399.0
2025-06-06 10:20:00,265.36,266.08,265.34,265.87,158621.0,265.36,266.08,265.34,265.87,158621.0
2025-06-06 10:30:00,265.89,266.06,265.54,265.84,87343.0,265.89,266.06,265.54,265.84,87343.0
2025-06-06 10:40:00,265.83,266.15,265.79,266.07,95694.0,265.83,266.15,265.79,266.07,95694.0
2025-06-06 10:50:00,266.07,266.2,265.72,266.1,152631.0,266.07,266.2,265.72,266.1,152631.0
2025-06-06 11:00:00,266.12,266.59,266.08,266.57,153764.0,266.12,266.59,266.08,266.57,153764.0
2025-06-06 11:10:00,266.6,266.65,265.72,265.81,79175.0,266.6,266.65,265.72,265.81,79175.0
2025-06-06 11:20:00,265.8,266.07,265.51,265.78,117032.0,265.8,266.07,265.51,265.78,117032.0
2025-06-06 11:30:00,265.8,265.82,265.46,265.63,81779.0,265.8,265.82,265.46,265.63,81779.0
2025-06-06 11:40:00,265.61,266.06,265.61,266.02,77411.0,265.61,266.06,265.61,266.02,77411.0
2025-06-06 11:50:00,266.03,266.15,265.56,265.74,103520.0,266.03,266.15,265.56,265.74,103520.0
2025-06-06 12:00:00,265.77,266.3,265.77,266.27,51185.0,265.77,266.3,265.77,266.27,51185.0
2025-06-06 12:10:00,266.27,266.4,266.04,266.16,32725.0,266.27,266.4,266.04,266.16,32725.0
2025-06-06 12:20:00,266.17,266.24,265.98,266.18,41256.0,266.17,266.24,265.98,266.18,41256.0
2025-06-06 12:30:00,266.18,266.31,266.09,266.17,37374.0,266.18,266.31,266.09,266.17,37374.0
2025-06-06 12:40:00,266.13,266.17,265.72,265.85,51001.0,266.13,266.17,265.72,265.85,51001.0
2025-06-06 12:50:00,265.85,265.9,265.38,265.58,49188.0,265.85,265.9,265.38,265.58,49188.0
2025-06-06 13:00:00,265.54,265.63,265.42,265.48,38244.0,265.54,265.63,265.42,265.48,38244.0
2025-06-06 13:10:00,265.47,265.5,265.2,265.47,50872.0,265.47,265.5,265.2,265.47,50872.0
2025-06-06 13:20:00,265.46,265.71,265.41,265.42,28205.0,265.46,265.71,265.41,265.42,28205.0
2025-06-06 13:30:00,265.44,265.55,265.28,265.39,47353.0,265.44,265.55,265.28,265.39,47353.0
2025-06-06 13:40:00,265.36,265.62,265.27,265.62,49558.0,265.36,265.62,265.27,265.62,49558.0
2025-06-06 13:50:00,265.62,265.7,265.5,265.68,46043.0,265.62,265.7,265.5,265.68,46043.0
2025-06-06 14:00:00,265.7,266.02,265.69,265.93,77527.0,265.7,266.02,265.69,265.93,77527.0
2025-06-06 14:10:00,265.94,266.08,265.88,265.98,67416.0,265.94,266.08,265.88,265.98,67416.0
2025-06-06 14:20:00,265.98,266.18,265.95,266.07,47795.0,265.98,266.18,265.95,266.07,47795.0
2025-06-06 14:30:00,266.06,266.51,266.06,266.24,71261.0,266.06,266.51,266.06,266.24,71261.0
2025-06-06 14:40:00,266.24,266.32,266.09,266.21,65253.0,266.24,266.32,266.09,266.21,65253.0
2025-06-06 14:50:00,266.2,266.42,266.12,266.3,56896.0,266.2,266.42,266.12,266.3,56896.0
2025-06-06 15:00:00,266.3,266.39,266.1,266.11,76876.0,266.3,266.39,266.1,266.11,76876.0
2025-06-06 15:10:00,266.11,266.22,265.93,266.03,85821.0,266.11,266.22,265.93,266.03,85821.0
2025-06-06 15:20:00,266.03,266.14,265.88,265.93,97419.0,266.03,266.14,265.88,265.93,97419.0
2025-06-06 15:30:00,265.94,266.11,265.85,265.86,102857.0,265.94,266.11,265.85,265.86,102857.0
2025-06-06 15:40:00,265.86,265.88,265.49,265.55,201342.0,265.86,265.88,265.49,265.55,201342.0
2025-06-06 15:50:00,265.57,265.91,265.46,265.73,649816.0,265.57,265.91,265.46,265.73,649816.0
2025-06-09 09:30:00,266.0,266.0,263.35,264.41,282197.0,266.0,266.0,263.35,264.41,282197.0
2025-06-09 09:40:00,264.39,265.56,264.39,265.38,250690.0,264.39,265.56,264.39,265.38,250690.0
2025-06-09 09:50:00,265.38,265.45,264.96,265.1,126994.0,265.38,265.45,264.96,265.1,126994.0
2025-06-09 10:00:00,265.07,265.28,264.42,264.68,143476.0,265.07,265.28,264.42,264.68,143476.0
2025-06-09 10:10:00,264.65,264.78,264.1,264.54,115416.0,264.65,264.78,264.1,264.54,115416.0
2025-06-09 10:20:00,264.59,265.25,264.42,265.24,93516.0,264.59,265.25,264.42,265.24,93516.0
2025-06-09 10:30:00,265.22,265.36,264.96,265.1,94641.0,265.22,265.36,264.96,265.1,94641.0
2025-06-09 10:40:00,265.1,265.36,264.83,265.31,91724.0,265.1,265.36,264.83,265.31,91724.0
2025-06-09 10:50:00,265.33,265.57,265.16,265.54,94175.0,265.33,265.57,265.16,265.54,94175.0
2025-06-09 11:00:00,265.57,265.77,265.11,265.28,101359.0,265.57,265.77,265.11,265.28,101359.0
2025-06-09 11:10:00,265.29,265.45,264.93,265.38,102653.0,265.29,265.45,264.93,265.38,102653.0
2025-06-09 11:20:00,265.44,265.59,265.11,265.13,72277.0,265.44,265.59,265.11,265.13,72277.0
2025-06-09 11:30:00,265.15,265.6,265.07,265.57,99018.0,265.15,265.6,265.07,265.57,99018.0
2025-06-09 11:40:00,265.58,265.7,265.47,265.61,69244.0,265.58,265.7,265.47,265.61,69244.0
2025-06-09 11:50:00,265.61,265.95,265.56,265.92,46651.0,265.61,265.95,265.56,265.92,46651.0
2025-06-09 12:00:00,265.92,266.04,265.68,265.89,49228.0,265.92,266.04,265.68,265.89,49228.0
2025-06-09 12:10:00,265.93,266.29,265.92,266.26,138273.0,265.93,266.29,265.92,266.26,138273.0
2025-06-09 12:20:00,266.26,266.31,266.04,266.08,59160.0,266.26,266.31,266.04,266.08,59160.0
2025-06-09 12:30:00,266.08,266.32,266.05,266.17,44809.0,266.08,266.32,266.05,266.17,44809.0
2025-06-09 12:40:00,266.14,266.31,265.96,266.29,48143.0,266.14,266.31,265.96,266.29,48143.0
2025-06-09 12:50:00,266.3,266.65,266.28,266.57,66443.0,266.3,266.65,266.28,266.57,66443.0
2025-06-09 13:00:00,266.63,266.76,266.55,266.68,95635.0,266.63,266.76,266.55,266.68,95635.0
2025-06-09 13:10:00,266.7,266.88,266.6,266.81,51552.0,266.7,266.88,266.6,266.81,51552.0
2025-06-09 13:20:00,266.81,267.58,266.72,267.5,101046.0,266.81,267.58,266.72,267.5,101046.0
2025-06-09 13:30:00,267.5,267.58,267.33,267.55,56041.0,267.5,267.58,267.33,267.55,56041.0
2025-06-09 13:40:00,267.53,267.75,267.4,267.69,52744.0,267.53,267.75,267.4,267.69,52744.0
2025-06-09 13:50:00,267.69,267.78,267.52,267.6,86789.0,267.69,267.78,267.52,267.6,86789.0
2025-06-09 14:00:00,267.61,267.81,267.55,267.78,48135.0,267.61,267.81,267.55,267.78,48135.0
2025-06-09 14:10:00,267.76,267.9,267.66,267.66,85838.0,267.76,267.9,267.66,267.66,85838.0
2025-06-09 14:20:00,267.66,267.71,267.57,267.62,56894.0,267.66,267.71,267.57,267.62,56894.0
2025-06-09 14:30:00,267.61,267.66,267.35,267.39,86192.0,267.61,267.66,267.35,267.39,86192.0
2025-06-09 14:40:00,267.37,267.44,267.27,267.28,50540.0,267.37,267.44,267.27,267.28,50540.0
2025-06-09 14:50:00,267.3,267.34,267.18,267.19,67063.0,267.3,267.34,267.18,267.19,67063.0
2025-06-09 15:00:00,267.19,267.24,266.94,267.12,64707.0,267.19,267.24,266.94,267.12,64707.0
2025-06-09 15:10:00,267.12,267.18,266.88,266.9,67994.0,267.12,267.18,266.88,266.9,67994.0
2025-06-09 15:20:00,266.91,266.98,266.65,266.7,59880.0,266.91,266.98,266.65,266.7,59880.0
2025-06-09 15:30:00,266.7,266.87,266.56,266.86,114347.0,266.7,266.87,266.56,266.86,114347.0
2025-06-09 15:40:00,266.88,267.19,266.87,267.16,103107.0,266.88,267.19,266.87,267.16,103107.0
2025-06-09 15:50:00,267.2,267.42,266.57,266.72,376208.0,267.2,267.42,266.57,266.72,376208.0
2025-06-10 09:30:00,265.88,267.37,265.85,266.81,228401.0,265.88,267.37,265.85,266.81,228401.0
2025-06-10 09:40:00,266.81,267.56,266.81,267.12,107383.0,266.81,267.56,266.81,267.12,107383.0
2025-06-10 09:50:00,267.12,267.48,266.64,267.12,105362.0,267.12,267.48,266.64,267.12,105362.0
2025-06-10 10:00:00,267.12,267.65,267.12,267.48,80413.0,267.12,267.65,267.12,267.48,80413.0
2025-06-10 10:10:00,267.5,267.54,266.74,266.87,67606.0,267.5,267.54,266.74,266.87,67606.0
2025-06-10 10:20:00,266.89,267.11,266.66,267.0,58578.0,266.89,267.11,266.66,267.0,58578.0
2025-06-10 10:30:00,267.05,267.08,266.7,266.82,66973.0,267.05,267.08,266.7,266.82,66973.0
2025-06-10 10:40:00,266.79,267.16,266.64,266.81,62705.0,266.79,267.16,266.64,266.81,62705.0
2025-06-10 10:50:00,266.75,266.93,266.43,266.46,52006.0,266.75,266.93,266.43,266.46,52006.0
2025-06-10 11:00:00,266.53,266.73,266.38,266.48,80491.0,266.53,266.73,266.38,266.48,80491.0
2025-06-10 11:10:00,266.52,267.59,266.48,267.46,73639.0,266.52,267.59,266.48,267.46,73639.0
2025-06-10 11:20:00,267.45,267.78,267.36,267.6,74391.0,267.45,267.78,267.36,267.6,74391.0
2025-06-10 11:30:00,267.56,267.72,266.95,267.44,85358.0,267.56,267.72,266.95,267.44,85358.0
2025-06-10 11:40:00,267.47,267.48,267.18,267.29,51643.0,267.47,267.48,267.18,267.29,51643.0
2025-06-10 11:50:00,267.28,267.65,267.28,267.49,53118.0,267.28,267.65,267.28,267.49,53118.0
2025-06-10 12:00:00,267.51,267.8,267.46,267.6,45769.0,267.51,267.8,267.46,267.6,45769.0
2025-06-10 12:10:00,267.58,267.84,267.55,267.84,33912.0,267.58,267.84,267.55,267.84,33912.0
2025-06-10 12:20:00,267.79,268.43,267.78,268.14,79984.0,267.79,268.43,267.78,268.14,79984.0
2025-06-10 12:30:00,268.13,268.32,268.02,268.22,52553.0,268.13,268.32,268.02,268.22,52553.0
2025-06-10 12:40:00,268.2,268.33,268.06,268.27,38210.0,268.2,268.33,268.06,268.27,38210.0
2025-06-10 12:50:00,268.26,268.43,268.17,268.41,38868.0,268.26,268.43,268.17,268.41,38868.0
2025-06-10 13:00:00,268.41,268.55,268.17,268.42,67341.0,268.41,268.55,268.17,268.42,67341.0
2025-06-10 13:10:00,268.42,268.72,268.37,268.39,67150.0,268.42,268.72,268.37,268.39,67150.0
2025-06-10 13:20:00,268.41,268.52,268.11,268.37,62122.0,268.41,268.52,268.11,268.37,62122.0
2025-06-10 13:30:00,268.38,268.59,268.23,268.52,65382.0,268.38,268.59,268.23,268.52,65382.0
2025-06-10 13:40:00,268.51,268.61,268.08,268.15,70454.0,268.51,268.61,268.08,268.15,70454.0
2025-06-10 13:50:00,268.17,268.31,268.06,268.13,40048.0,268.17,268.31,268.06,268.13,40048.0
2025-06-10 14:00:00,268.13,268.16,267.63,268.11,78860.0,268.13,268.16,267.63,268.11,78860.0
2025-06-10 14:10:00,268.08,268.09,267.63,267.81,69781.0,268.08,268.09,267.63,267.81,69781.0
2025-06-10 14:20:00,267.82,268.02,267.79,267.82,50984.0,267.82,268.02,267.79,267.82,50984.0
2025-06-10 14:30:00,267.86,268.11,267.76,268.0,48194.0,267.86,268.11,267.76,268.0,48194.0
2025-06-10 14:40:00,268.05,268.3,268.04,268.26,34033.0,268.05,268.3,268.04,268.26,34033.0
2025-06-10 14:50:00,268.26,268.64,268.16,268.54,51973.0,268.26,268.64,268.16,268.54,51973.0
2025-06-10 15:00:00,268.55,268.9,268.55,268.73,90787.0,268.55,268.9,268.55,268.73,90787.0
2025-06-10 15:10:00,268.72,268.78,268.48,268.57,64068.0,268.72,268.78,268.48,268.57,64068.0
2025-06-10 15:20:00,268.57,268.7,268.48,268.56,74247.0,268.57,268.7,268.48,268.56,74247.0
2025-06-10 15:30:00,268.55,268.71,268.5,268.65,86702.0,268.55,268.71,268.5,268.65,86702.0
2025-06-10 15:40:00,268.65,268.76,268.32,268.37,95473.0,268.65,268.76,268.32,268.37,95473.0
2025-06-10 15:50:00,268.38,268.85,268.3,268.65,421485.0,268.38,268.85,268.3,268.65,421485.0
2025-06-11 09:30:00,268.68,268.76,265.78,267.04,297276.0,268.68,268.76,265.78,267.04,297276.0
2025-06-11 09:40:00,266.96,268.8,266.95,268.79,125136.0,266.96,268.8,266.95,268.79,125136.0
2025-06-11 09:50:00,268.74,269.59,268.63,268.85,135653.0,268.74,269.59,268.63,268.85,135653.0
2025-06-11 10:00:00,268.8,269.07,268.2,268.6,107664.0,268.8,269.07,268.2,268.6,107664.0
2025-06-11 10:10:00,268.64,268.89,268.33,268.75,75246.0,268.64,268.89,268.33,268.75,75246.0
2025-06-11 10:20:00,268.78,268.97,268.56,268.74,80322.0,268.78,268.97,268.56,268.74,80322.0
2025-06-11 10:30:00,268.74,269.0,268.44,268.54,66664.0,268.74,269.0,268.44,268.54,66664.0
2025-06-11 10:40:00,268.54,268.73,268.4,268.55,68477.0,268.54,268.73,268.4,268.55,68477.0
2025-06-11 10:50:00,268.54,268.63,268.0,268.2,83292.0,268.54,268.63,268.0,268.2,83292.0
2025-06-11 11:00:00,268.18,268.62,267.57,267.73,95108.0,268.18,268.62,267.57,267.73,95108.0
2025-06-11 11:10:00,267.67,268.25,267.56,268.16,38897.0,267.67,268.25,267.56,268.16,38897.0
2025-06-11 11:20:00,268.16,268.34,267.99,268.28,45691.0,268.16,268.34,267.99,268.28,45691.0
2025-06-11 11:30:00,268.25,268.56,268.17,268.33,51711.0,268.25,268.56,268.17,268.33,51711.0
2025-06-11 11:40:00,268.36,268.47,267.76,267.83,54782.0,268.36,268.47,267.76,267.83,54782.0
2025-06-11 11:50:00,267.87,268.17,267.84,268.06,34955.0,267.87,268.17,267.84,268.06,34955.0
2025-06-11 12:00:00,268.03,268.2,267.51,268.02,41241.0,268.03,268.2,267.51,268.02,41241.0
2025-06-11 12:10:00,268.03,268.29,267.85,268.12,36337.0,268.03,268.29,267.85,268.12,36337.0
2025-06-11 12:20:00,268.11,268.41,267.98,268.38,40892.0,268.11,268.41,267.98,268.38,40892.0
2025-06-11 12:30:00,268.39,268.54,268.11,268.23,24164.0,268.39,268.54,268.11,268.23,24164.0
2025-06-11 12:40:00,268.21,268.58,268.16,268.38,28025.0,268.21,268.58,268.16,268.38,28025.0
2025-06-11 12:50:00,268.37,268.5,268.34,268.48,26807.0,268.37,268.5,268.34,268.48,26807.0
2025-06-11 13:00:00,268.47,269.12,268.38,269.12,49888.0,268.47,269.12,268.38,269.12,49888.0
2025-06-11 13:10:00,269.13,269.21,268.92,269.13,46189.0,269.13,269.21,268.92,269.13,46189.0
2025-06-11 13:20:00,269.13,269.58,269.1,269.48,58116.0,269.13,269.58,269.1,269.48,58116.0
2025-06-11 13:30:00,269.5,269.54,269.29,269.5,66521.0,269.5,269.54,269.29,269.5,66521.0
2025-06-11 13:40:00,269.51,269.62,269.27,269.36,51765.0,269.51,269.62,269.27,269.36,51765.0
2025-06-11 13:50:00,269.38,269.49,269.02,269.06,44078.0,269.38,269.49,269.02,269.06,44078.0
2025-06-11 14:00:00,269.01,269.13,268.17,268.72,73256.0,269.01,269.13,268.17,268.72,73256.0
2025-06-11 14:10:00,268.71,268.71,267.72,268.11,64849.0,268.71,268.71,267.72,268.11,64849.0
2025-06-11 14:20:00,268.11,268.3,267.96,268.08,37900.0,268.11,268.3,267.96,268.08,37900.0
2025-06-11 14:30:00,268.02,268.55,267.71,268.48,44501.0,268.02,268.55,267.71,268.48,44501.0
2025-06-11 14:40:00,268.48,269.0,268.3,268.95,62345.0,268.48,269.0,268.3,268.95,62345.0
2025-06-11 14:50:00,268.93,268.93,268.25,268.31,47125.0,268.93,268.93,268.25,268.31,47125.0
2025-06-11 15:00:00,268.34,268.42,267.7,268.03,57358.0,268.34,268.42,267.7,268.03,57358.0
2025-06-11 15:10:00,268.02,268.27,267.86,267.91,54148.0,268.02,268.27,267.86,267.91,54148.0
2025-06-11 15:20:00,267.89,268.27,267.85,267.99,77378.0,267.89,268.27,267.85,267.99,77378.0
2025-06-11 15:30:00,267.99,268.14,267.58,267.84,88298.0,267.99,268.14,267.58,267.84,88298.0
2025-06-11 15:40:00,267.81,267.96,267.56,267.56,80443.0,267.81,267.96,267.56,267.56,80443.0
2025-06-11 15:50:00,267.63,268.26,267.57,268.22,273986.0,267.63,268.26,267.57,268.22,273986.0
2025-06-12 09:30:00,266.86,266.89,265.14,265.94,266392.0,266.86,266.89,265.14,265.94,266392.0
2025-06-12 09:40:00,265.94,266.23,265.33,265.95,104470.0,265.94,266.23,265.33,265.95,104470.0
2025-06-12 09:50:00,265.95,267.07,265.9,267.07,114463.0,265.95,267.07,265.9,267.07,114463.0
2025-06-12 10:00:00,267.07,267.79,266.76,267.52,109067.0,267.07,267.79,266.76,267.52,109067.0
2025-06-12 10:10:00,267.6,268.08,267.23,267.97,79221.0,267.6,268.08,267.23,267.97,79221.0
2025-06-12 10:20:00,267.99,268.14,267.65,268.04,61407.0,267.99,268.14,267.65,268.04,61407.0
2025-06-12 10:30:00,268.05,268.22,267.7,267.89,100601.0,268.05,268.22,267.7,267.89,100601.0
2025-06-12 10:40:00,267.92,268.04,267.49,268.01,63032.0,267.92,268.04,267.49,268.01,63032.0
2025-06-12 10:50:00,268.01,268.05,267.69,267.85,63452.0,268.01,268.05,267.69,267.85,63452.0
2025-06-12 11:00:00,267.89,268.28,267.8,268.0,46870.0,267.89,268.28,267.8,268.0,46870.0
2025-06-12 11:10:00,267.99,268.0,267.6,267.74,37866.0,267.99,268.0,267.6,267.74,37866.0
2025-06-12 11:20:00,267.71,267.85,266.97,267.46,104092.0,267.71,267.85,266.97,267.46,104092.0
2025-06-12 11:30:00,267.48,267.53,266.79,266.8,67459.0,267.48,267.53,266.79,266.8,67459.0
2025-06-12 11:40:00,266.86,267.05,266.59,266.79,36150.0,266.86,267.05,266.59,266.79,36150.0
2025-06-12 11:50:00,266.8,267.08,266.75,266.94,53723.0,266.8,267.08,266.75,266.94,53723.0
2025-06-12 12:00:00,266.94,267.13,266.64,267.07,77813.0,266.94,267.13,266.64,267.07,77813.0
2025-06-12 12:10:00,267.08,267.39,267.08,267.12,53347.0,267.08,267.39,267.08,267.12,53347.0
2025-06-12 12:20:00,267.09,267.27,266.86,267.19,29906.0,267.09,267.27,266.86,267.19,29906.0
2025-06-12 12:30:00,267.15,267.55,266.8,267.48,75096.0,267.15,267.55,266.8,267.48,75096.0
2025-06-12 12:40:00,267.48,267.81,267.38,267.46,33818.0,267.48,267.81,267.38,267.46,33818.0
2025-06-12 12:50:00,267.41,267.51,267.21,267.31,22136.0,267.41,267.51,267.21,267.31,22136.0
2025-06-12 13:00:00,267.31,267.68,267.28,267.63,42365.0,267.31,267.68,267.28,267.63,42365.0
2025-06-12 13:10:00,267.7,267.77,267.52,267.63,33324.0,267.7,267.77,267.52,267.63,33324.0
2025-06-12 13:20:00,267.63,267.73,267.48,267.53,32838.0,267.63,267.73,267.48,267.53,32838.0
2025-06-12 13:30:00,267.57,267.95,267.57,267.77,46391.0,267.57,267.95,267.57,267.77,46391.0
2025-06-12 13:40:00,267.75,267.85,267.69,267.72,36927.0,267.75,267.85,267.69,267.72,36927.0
2025-06-12 13:50:00,267.73,267.92,267.69,267.88,45972.0,267.73,267.92,267.69,267.88,45972.0
2025-06-12 14:00:00,267.84,268.03,267.82,267.89,45959.0,267.84,268.03,267.82,267.89,45959.0
2025-06-12 14:10:00,267.92,268.02,267.79,267.94,50832.0,267.92,268.02,267.79,267.94,50832.0
2025-06-12 14:20:00,267.95,268.0,267.63,267.78,42861.0,267.95,268.0,267.63,267.78,42861.0
2025-06-12 14:30:00,267.76,267.94,267.6,267.89,51786.0,267.76,267.94,267.6,267.89,51786.0
2025-06-12 14:40:00,267.89,267.98,267.77,267.91,32991.0,267.89,267.98,267.77,267.91,32991.0
2025-06-12 14:50:00,267.88,268.07,267.85,268.0,55104.0,267.88,268.07,267.85,268.0,55104.0
2025-06-12 15:00:00,268.0,268.09,267.86,267.9,46839.0,268.0,268.09,267.86,267.9,46839.0
2025-06-12 15:10:00,267.9,267.99,267.79,267.79,56118.0,267.9,267.99,267.79,267.79,56118.0
2025-06-12 15:20:00,267.78,267.98,267.77,267.93,63006.0,267.78,267.98,267.77,267.93,63006.0
2025-06-12 15:30:00,267.92,267.99,267.73,267.93,75798.0,267.92,267.99,267.73,267.93,75798.0
2025-06-12 15:40:00,267.93,267.94,267.68,267.78,76031.0,267.93,267.94,267.68,267.78,76031.0
2025-06-12 15:50:00,267.79,268.29,267.67,268.21,263995.0,267.79,268.29,267.67,268.21,263995.0
2025-06-13 09:30:00,265.08,266.37,263.65,264.32,382433.0,265.08,266.37,263.65,264.32,382433.0
2025-06-13 09:40:00,264.37,264.82,263.9,264.44,96531.0,264.37,264.82,263.9,264.44,96531.0
2025-06-13 09:50:00,264.38,264.47,263.05,263.25,169041.0,264.38,264.47,263.05,263.25,169041.0
2025-06-13 10:00:00,263.32,264.06,262.89,263.4,235584.0,263.32,264.06,262.89,263.4,235584.0
2025-06-13 10:10:00,263.39,263.66,262.71,263.21,125841.0,263.39,263.66,262.71,263.21,125841.0
2025-06-13 10:20:00,263.19,263.4,262.85,263.01,95276.0,263.19,263.4,262.85,263.01,95276.0
2025-06-13 10:30:00,263.06,263.79,262.78,263.78,100357.0,263.06,263.79,262.78,263.78,100357.0
2025-06-13 10:40:00,263.75,264.18,263.6,263.93,171381.0,263.75,264.18,263.6,263.93,171381.0
2025-06-13 10:50:00,263.96,265.67,263.9,265.06,182273.0,263.96,265.67,263.9,265.06,182273.0
2025-06-13 11:00:00,265.12,266.06,264.95,265.49,124872.0,265.12,266.06,264.95,265.49,124872.0
2025-06-13 11:10:00,265.5,265.92,265.44,265.92,52271.0,265.5,265.92,265.44,265.92,52271.0
2025-06-13 11:20:00,265.96,266.37,265.81,266.37,69332.0,265.96,266.37,265.81,266.37,69332.0
2025-06-13 11:30:00,266.34,266.63,266.27,266.27,87031.0,266.34,266.63,266.27,266.27,87031.0
2025-06-13 11:40:00,266.25,266.86,266.16,266.77,70544.0,266.25,266.86,266.16,266.77,70544.0
2025-06-13 11:50:00,266.89,266.96,266.51,266.6,33063.0,266.89,266.96,266.51,266.6,33063.0
2025-06-13 12:00:00,266.53,266.82,266.51,266.81,31062.0,266.53,266.82,266.51,266.81,31062.0
2025-06-13 12:10:00,266.76,266.96,266.68,266.87,33742.0,266.76,266.96,266.68,266.87,33742.0
2025-06-13 12:20:00,266.87,266.98,266.44,266.67,58157.0,266.87,266.98,266.44,266.67,58157.0
2025-06-13 12:30:00,266.66,267.02,266.63,266.67,31240.0,266.66,267.02,266.63,266.67,31240.0
2025-06-13 12:40:00,266.7,266.75,266.32,266.32,34832.0,266.7,266.75,266.32,266.32,34832.0
2025-06-13 12:50:00,266.3,266.91,266.29,266.66,27885.0,266.3,266.91,266.29,266.66,27885.0
2025-06-13 13:00:00,266.63,266.77,266.41,266.44,25539.0,266.63,266.77,266.41,266.44,25539.0
2025-06-13 13:10:00,266.4,266.45,265.7,265.92,46799.0,266.4,266.45,265.7,265.92,46799.0
2025-06-13 13:20:00,265.93,266.37,265.69,265.74,36052.0,265.93,266.37,265.69,265.74,36052.0
2025-06-13 13:30:00,265.74,265.94,265.54,265.67,28756.0,265.74,265.94,265.54,265.67,28756.0
2025-06-13 13:40:00,265.67,266.01,265.66,265.87,60562.0,265.67,266.01,265.66,265.87,60562.0
2025-06-13 13:50:00,265.82,266.11,265.82,265.96,63367.0,265.82,266.11,265.82,265.96,63367.0
2025-06-13 14:00:00,265.95,266.17,265.39,265.48,65007.0,265.95,266.17,265.39,265.48,65007.0
2025-06-13 14:10:00,265.49,265.64,265.06,265.44,71441.0,265.49,265.64,265.06,265.44,71441.0
2025-06-13 14:20:00,265.4,265.44,264.89,265.0,84539.0,265.4,265.44,264.89,265.0,84539.0
2025-06-13 14:30:00,265.0,265.06,264.4,264.61,58744.0,265.0,265.06,264.4,264.61,58744.0
2025-06-13 14:40:00,264.57,264.96,264.45,264.57,53707.0,264.57,264.96,264.45,264.57,53707.0
2025-06-13 14:50:00,264.63,265.02,264.59,264.96,45568.0,264.63,265.02,264.59,264.96,45568.0
2025-06-13 15:00:00,264.91,265.38,264.66,265.32,62692.0,264.91,265.38,264.66,265.32,62692.0
2025-06-13 15:10:00,265.34,265.36,265.06,265.18,56679.0,265.34,265.36,265.06,265.18,56679.0
2025-06-13 15:20:00,265.14,265.35,264.73,264.87,82326.0,265.14,265.35,264.73,264.87,82326.0
2025-06-13 15:30:00,264.89,265.2,264.69,264.93,100382.0,264.89,265.2,264.69,264.93,100382.0
2025-06-13 15:40:00,264.88,265.14,264.54,264.98,168754.0,264.88,265.14,264.54,264.98,168754.0
2025-06-13 15:50:00,264.99,265.19,264.46,265.01,329144.0,264.99,265.19,264.46,265.01,329144.0
2025-06-16 09:30:00,267.0,269.13,266.85,268.2,265647.0,267.0,269.13,266.85,268.2,265647.0
2025-06-16 09:40:00,268.28,269.02,268.13,268.96,136954.0,268.28,269.02,268.13,268.96,136954.0
2025-06-16 09:50:00,268.9,269.7,268.65,269.69,198647.0,268.9,269.7,268.65,269.69,198647.0
2025-06-16 10:00:00,269.65,270.03,269.46,269.76,212196.0,269.65,270.03,269.46,269.76,212196.0
2025-06-16 10:10:00,269.66,270.3,269.65,270.1,141548.0,269.66,270.3,269.65,270.1,141548.0
2025-06-16 10:20:00,270.1,270.49,269.84,270.25,112045.0,270.1,270.49,269.84,270.25,112045.0
2025-06-16 10:30:00,270.21,270.63,270.07,270.45,99437.0,270.21,270.63,270.07,270.45,99437.0
2025-06-16 10:40:00,270.47,270.95,270.44,270.6,81060.0,270.47,270.95,270.44,270.6,81060.0
2025-06-16 10:50:00,270.57,271.19,270.53,271.15,104444.0,270.57,271.19,270.53,271.15,104444.0
2025-06-16 11:00:00,271.19,271.68,270.57,270.69,131959.0,271.19,271.68,270.57,270.69,131959.0
2025-06-16 11:10:00,270.72,271.28,270.69,271.15,81748.0,270.72,271.28,270.69,271.15,81748.0
2025-06-16 11:20:00,271.18,271.39,270.99,271.37,74063.0,271.18,271.39,270.99,271.37,74063.0
2025-06-16 11:30:00,271.37,271.67,271.25,271.61,68658.0,271.37,271.67,271.25,271.61,68658.0
2025-06-16 11:40:00,271.61,271.67,271.39,271.55,77016.0,271.61,271.67,271.39,271.55,77016.0
2025-06-16 11:50:00,271.56,271.73,271.39,271.4,72005.0,271.56,271.73,271.39,271.4,72005.0
2025-06-16 12:00:00,271.4,271.55,271.27,271.28,44737.0,271.4,271.55,271.27,271.28,44737.0
2025-06-16 12:10:00,271.3,271.56,271.21,271.43,72847.0,271.3,271.56,271.21,271.43,72847.0
2025-06-16 12:20:00,271.44,271.64,271.25,271.37,54000.0,271.44,271.64,271.25,271.37,54000.0
2025-06-16 12:30:00,271.41,271.48,271.19,271.36,28494.0,271.41,271.48,271.19,271.36,28494.0
2025-06-16 12:40:00,271.32,271.41,271.14,271.25,32697.0,271.32,271.41,271.14,271.25,32697.0
2025-06-16 12:50:00,271.19,271.31,271.1,271.2,31240.0,271.19,271.31,271.1,271.2,31240.0
2025-06-16 13:00:00,271.18,271.28,270.9,271.11,43015.0,271.18,271.28,270.9,271.11,43015.0
2025-06-16 13:10:00,271.11,271.14,270.67,270.75,37344.0,271.11,271.14,270.67,270.75,37344.0
2025-06-16 13:20:00,270.79,271.06,270.63,271.03,98972.0,270.79,271.06,270.63,271.03,98972.0
2025-06-16 13:30:00,271.05,271.26,270.99,271.01,43641.0,271.05,271.26,270.99,271.01,43641.0
2025-06-16 13:40:00,271.02,271.28,271.0,271.12,52368.0,271.02,271.28,271.0,271.12,52368.0
2025-06-16 13:50:00,271.15,271.15,270.58,270.67,51759.0,271.15,271.15,270.58,270.67,51759.0
2025-06-16 14:00:00,270.67,271.0,270.63,270.79,42958.0,270.67,271.0,270.63,270.79,42958.0
2025-06-16 14:10:00,270.79,270.94,270.71,270.88,53734.0,270.79,270.94,270.71,270.88,53734.0
2025-06-16 14:20:00,270.88,270.88,270.63,270.67,42114.0,270.88,270.88,270.63,270.67,42114.0
2025-06-16 14:30:00,270.7,270.75,270.35,270.39,36033.0,270.7,270.75,270.35,270.39,36033.0
2025-06-16 14:40:00,270.4,270.56,270.35,270.5,47473.0,270.4,270.56,270.35,270.5,47473.0
2025-06-16 14:50:00,270.47,270.84,270.43,270.79,53214.0,270.47,270.84,270.43,270.79,53214.0
2025-06-16 15:00:00,270.79,270.79,270.58,270.7,68565.0,270.79,270.79,270.58,270.7,68565.0
2025-06-16 15:10:00,270.73,271.15,270.7,270.92,85118.0,270.73,271.15,270.7,270.92,85118.0
2025-06-16 15:20:00,270.89,271.08,270.61,270.62,84930.0,270.89,271.08,270.61,270.62,84930.0
2025-06-16 15:30:00,270.65,270.69,270.17,270.44,95758.0,270.65,270.69,270.17,270.44,95758.0
2025-06-16 15:40:00,270.42,270.77,270.34,270.53,131773.0,270.42,270.77,270.34,270.53,131773.0
2025-06-16 15:50:00,270.52,270.56,269.91,270.39,346223.0,270.52,270.56,269.91,270.39,346223.0
2025-06-17 09:30:00,268.17,269.74,267.8,268.86,222804.0,268.17,269.74,267.8,268.86,222804.0
2025-06-17 09:40:00,268.93,269.83,268.87,269.8,84302.0,268.93,269.83,268.87,269.8,84302.0
2025-06-17 09:50:00,269.74,270.38,269.46,270.38,102795.0,269.74,270.38,269.46,270.38,102795.0
2025-06-17 10:00:00,270.38,270.59,269.88,270.46,109035.0,270.38,270.59,269.88,270.46,109035.0
2025-06-17 10:10:00,270.5,270.59,270.12,270.39,112537.0,270.5,270.59,270.12,270.39,112537.0
2025-06-17 10:20:00,270.38,270.5,270.11,270.31,73218.0,270.38,270.5,270.11,270.31,73218.0
2025-06-17 10:30:00,270.31,270.58,270.18,270.51,61599.0,270.31,270.58,270.18,270.51,61599.0
2025-06-17 10:40:00,270.5,270.51,269.71,270.15,85608.0,270.5,270.51,269.71,270.15,85608.0
2025-06-17 10:50:00,270.19,270.48,270.06,270.43,62057.0,270.19,270.48,270.06,270.43,62057.0
2025-06-17 11:00:00,270.43,270.52,270.07,270.4,77708.0,270.43,270.52,270.07,270.4,77708.0
2025-06-17 11:10:00,270.4,270.56,270.13,270.14,63055.0,270.4,270.56,270.13,270.14,63055.0
2025-06-17 11:20:00,270.1,270.21,269.42,269.42,45474.0,270.1,270.21,269.42,269.42,45474.0
2025-06-17 11:30:00,269.4,269.57,269.21,269.39,52519.0,269.4,269.57,269.21,269.39,52519.0
2025-06-17 11:40:00,269.44,269.69,269.35,269.56,42866.0,269.44,269.69,269.35,269.56,42866.0
2025-06-17 11:50:00,269.59,269.67,269.4,269.59,28494.0,269.59,269.67,269.4,269.59,28494.0
2025-06-17 12:00:00,269.56,269.87,269.39,269.44,48763.0,269.56,269.87,269.39,269.44,48763.0
2025-06-17 12:10:00,269.51,270.09,269.5,270.09,51447.0,269.51,270.09,269.5,270.09,51447.0
2025-06-17 12:20:00,270.06,270.11,269.88,270.03,54933.0,270.06,270.11,269.88,270.03,54933.0
2025-06-17 12:30:00,270.01,270.49,270.01,270.37,64904.0,270.01,270.49,270.01,270.37,64904.0
2025-06-17 12:40:00,270.37,270.44,270.11,270.36,61272.0,270.37,270.44,270.11,270.36,61272.0
2025-06-17 12:50:00,270.38,270.45,269.84,269.99,44782.0,270.38,270.45,269.84,269.99,44782.0
2025-06-17 13:00:00,269.95,270.2,269.72,270.03,33917.0,269.95,270.2,269.72,270.03,33917.0
2025-06-17 13:10:00,270.05,270.15,269.87,269.93,63778.0,270.05,270.15,269.87,269.93,63778.0
2025-06-17 13:20:00,269.93,270.02,269.56,269.6,62796.0,269.93,270.02,269.56,269.6,62796.0
2025-06-17 13:30:00,269.57,269.96,269.48,269.73,51198.0,269.57,269.96,269.48,269.73,51198.0
2025-06-17 13:40:00,269.73,269.85,269.12,269.3,44147.0,269.73,269.85,269.12,269.3,44147.0
2025-06-17 13:50:00,269.26,269.3,268.97,269.06,34339.0,269.26,269.3,268.97,269.06,34339.0
2025-06-17 14:00:00,269.01,269.01,268.59,268.77,54222.0,269.01,269.01,268.59,268.77,54222.0
2025-06-17 14:10:00,268.79,269.02,268.72,268.94,38106.0,268.79,269.02,268.72,268.94,38106.0
2025-06-17 14:20:00,268.9,269.14,268.9,269.0,51749.0,268.9,269.14,268.9,269.0,51749.0
2025-06-17 14:30:00,268.99,269.2,268.85,269.0,61668.0,268.99,269.2,268.85,269.0,61668.0
2025-06-17 14:40:00,269.0,269.0,268.45,268.7,31494.0,269.0,269.0,268.45,268.7,31494.0
2025-06-17 14:50:00,268.74,269.15,268.63,269.15,42278.0,268.74,269.15,268.63,269.15,42278.0
2025-06-17 15:00:00,269.15,269.26,268.99,269.24,34113.0,269.15,269.26,268.99,269.24,34113.0
2025-06-17 15:10:00,269.28,269.34,269.03,269.14,46509.0,269.28,269.34,269.03,269.14,46509.0
2025-06-17 15:20:00,269.09,269.39,269.06,269.3,47139.0,269.09,269.39,269.06,269.3,47139.0
2025-06-17 15:30:00,269.32,269.39,269.09,269.1,69376.0,269.32,269.39,269.09,269.1,69376.0
2025-06-17 15:40:00,269.08,269.41,268.93,269.39,64945.0,269.08,269.41,268.93,269.39,64945.0
2025-06-17 15:50:00,269.37,269.6,269.24,269.42,273952.0,269.37,269.6,269.24,269.42,273952.0
2025-06-18 09:30:00,270.0,273.2,269.72,273.12,241840.0,270.0,273.2,269.72,273.12,241840.0
2025-06-18 09:40:00,273.22,274.05,272.54,273.46,226451.0,273.22,274.05,272.54,273.46,226451.0
2025-06-18 09:50:00,273.46,274.48,273.34,274.07,143508.0,273.46,274.48,273.34,274.07,143508.0
2025-06-18 10:00:00,274.07,275.21,273.88,274.95,217298.0,274.07,275.21,273.88,274.95,217298.0
2025-06-18 10:10:00,274.95,276.12,274.49,275.81,232168.0,274.95,276.12,274.49,275.81,232168.0
2025-06-18 10:20:00,275.84,277.0,275.84,276.71,188006.0,275.84,277.0,275.84,276.71,188006.0
2025-06-18 10:30:00,276.7,277.27,276.59,277.08,168933.0,276.7,277.27,276.59,277.08,168933.0
2025-06-18 10:40:00,277.13,277.72,276.7,276.71,254115.0,277.13,277.72,276.7,276.71,254115.0
2025-06-18 10:50:00,276.7,276.85,276.18,276.27,150773.0,276.7,276.85,276.18,276.27,150773.0
2025-06-18 11:00:00,276.27,276.3,275.59,275.59,184268.0,276.27,276.3,275.59,275.59,184268.0
2025-06-18 11:10:00,275.58,275.72,275.16,275.3,112438.0,275.58,275.72,275.16,275.3,112438.0
2025-06-18 11:20:00,275.37,275.5,274.66,275.44,90233.0,275.37,275.5,274.66,275.44,90233.0
2025-06-18 11:30:00,275.49,275.86,275.24,275.79,71992.0,275.49,275.86,275.24,275.79,71992.0
2025-06-18 11:40:00,275.81,276.28,275.78,276.16,101513.0,275.81,276.28,275.78,276.16,101513.0
2025-06-18 11:50:00,276.21,276.34,275.81,275.94,43334.0,276.21,276.34,275.81,275.94,43334.0
2025-06-18 12:00:00,275.88,275.96,275.51,275.87,53927.0,275.88,275.96,275.51,275.87,53927.0
2025-06-18 12:10:00,275.86,275.91,275.36,275.49,46586.0,275.86,275.91,275.36,275.49,46586.0
2025-06-18 12:20:00,275.5,275.66,274.99,275.22,62259.0,275.5,275.66,274.99,275.22,62259.0
2025-06-18 12:30:00,275.19,275.2,274.62,274.92,68658.0,275.19,275.2,274.62,274.92,68658.0
2025-06-18 12:40:00,274.89,275.03,274.4,274.43,59644.0,274.89,275.03,274.4,274.43,59644.0
2025-06-18 12:50:00,274.37,274.72,274.3,274.5,66744.0,274.37,274.72,274.3,274.5,66744.0
2025-06-18 13:00:00,274.54,274.89,274.45,274.63,81295.0,274.54,274.89,274.45,274.63,81295.0
2025-06-18 13:10:00,274.68,275.06,274.65,274.98,61807.0,274.68,275.06,274.65,274.98,61807.0
2025-06-18 13:20:00,275.03,275.19,274.83,275.12,45919.0,275.03,275.19,274.83,275.12,45919.0
2025-06-18 13:30:00,275.16,275.28,274.71,274.88,76243.0,275.16,275.28,274.71,274.88,76243.0
2025-06-18 13:40:00,274.9,275.06,274.68,274.68,67619.0,274.9,275.06,274.68,274.68,67619.0
2025-06-18 13:50:00,274.68,274.82,274.37,274.74,77020.0,274.68,274.82,274.37,274.74,77020.0
2025-06-18 14:00:00,274.74,275.34,274.73,274.93,69398.0,274.74,275.34,274.73,274.93,69398.0
2025-06-18 14:10:00,274.87,275.0,274.44,274.48,58785.0,274.87,275.0,274.44,274.48,58785.0
2025-06-18 14:20:00,274.48,274.68,274.34,274.53,78648.0,274.48,274.68,274.34,274.53,78648.0
2025-06-18 14:30:00,274.53,274.9,274.32,274.79,69047.0,274.53,274.9,274.32,274.79,69047.0
2025-06-18 14:40:00,274.82,275.42,274.72,274.97,100306.0,274.82,275.42,274.72,274.97,100306.0
2025-06-18 14:50:00,274.9,274.94,273.86,274.04,67979.0,274.9,274.94,273.86,274.04,67979.0
2025-06-18 15:00:00,273.93,274.51,273.61,274.11,87062.0,273.93,274.51,273.61,274.11,87062.0
2025-06-18 15:10:00,274.12,274.51,273.75,274.09,119242.0,274.12,274.51,273.75,274.09,119242.0
2025-06-18 15:20:00,274.08,274.4,273.69,273.76,72073.0,274.08,274.4,273.69,273.76,72073.0
2025-06-18 15:30:00,273.73,274.39,273.66,274.2,123650.0,273.73,274.39,273.66,274.2,123650.0
2025-06-18 15:40:00,274.22,274.7,274.18,274.46,159043.0,274.22,274.7,274.18,274.46,159043.0
2025-06-18 15:50:00,274.48,274.54,273.71,274.05,444776.0,274.48,274.54,273.71,274.05,444776.0
2025-06-20 09:30:00,275.57,277.3,275.0,276.62,2391882.0,275.57,277.3,275.0,276.62,2391882.0
2025-06-20 09:40:00,276.58,276.84,275.59,275.8,151421.0,276.58,276.84,275.59,275.8,151421.0
2025-06-20 09:50:00,275.72,276.62,275.64,276.28,89594.0,275.72,276.62,275.64,276.28,89594.0
2025-06-20 10:00:00,276.26,276.89,276.14,276.77,86190.0,276.26,276.89,276.14,276.77,86190.0
2025-06-20 10:10:00,276.77,276.77,276.05,276.26,84961.0,276.77,276.77,276.05,276.26,84961.0
2025-06-20 10:20:00,276.25,276.36,275.44,275.73,79731.0,276.25,276.36,275.44,275.73,79731.0
2025-06-20 10:30:00,275.81,275.9,275.06,275.6,72039.0,275.81,275.9,275.06,275.6,72039.0
2025-06-20 10:40:00,275.54,275.8,274.91,275.31,82741.0,275.54,275.8,274.91,275.31,82741.0
2025-06-20 10:50:00,275.31,275.31,274.87,275.13,67922.0,275.31,275.31,274.87,275.13,67922.0
2025-06-20 11:00:00,275.07,275.16,274.79,275.09,57039.0,275.07,275.16,274.79,275.09,57039.0
2025-06-20 11:10:00,275.09,275.56,275.07,275.37,48502.0,275.09,275.56,275.07,275.37,48502.0
2025-06-20 11:20:00,275.37,275.63,275.31,275.43,44907.0,275.37,275.63,275.31,275.43,44907.0
2025-06-20 11:30:00,275.43,275.93,275.38,275.9,73966.0,275.43,275.93,275.38,275.9,73966.0
2025-06-20 11:40:00,275.89,275.95,275.53,275.71,42902.0,275.89,275.95,275.53,275.71,42902.0
2025-06-20 11:50:00,275.67,275.67,275.32,275.4,40855.0,275.67,275.67,275.32,275.4,40855.0
2025-06-20 12:00:00,275.44,275.5,275.14,275.35,63437.0,275.44,275.5,275.14,275.35,63437.0
2025-06-20 12:10:00,275.35,275.58,275.12,275.32,37939.0,275.35,275.58,275.12,275.32,37939.0
2025-06-20 12:20:00,275.32,275.52,275.23,275.38,57155.0,275.32,275.52,275.23,275.38,57155.0
2025-06-20 12:30:00,275.4,275.68,275.39,275.68,35028.0,275.4,275.68,275.39,275.68,35028.0
2025-06-20 12:40:00,275.66,276.0,275.62,275.69,77923.0,275.66,276.0,275.62,275.69,77923.0
2025-06-20 12:50:00,275.68,276.12,275.61,275.98,50592.0,275.68,276.12,275.61,275.98,50592.0
2025-06-20 13:00:00,275.94,276.07,275.35,275.36,51227.0,275.94,276.07,275.35,275.36,51227.0
2025-06-20 13:10:00,275.36,275.51,275.01,275.05,51924.0,275.36,275.51,275.01,275.05,51924.0
2025-06-20 13:20:00,275.04,275.12,274.54,274.54,56338.0,275.04,275.12,274.54,274.54,56338.0
2025-06-20 13:30:00,274.5,274.65,274.09,274.15,56906.0,274.5,274.65,274.09,274.15,56906.0
2025-06-20 13:40:00,274.15,274.42,274.11,274.17,58213.0,274.15,274.42,274.11,274.17,58213.0
2025-06-20 13:50:00,274.19,274.25,273.81,274.12,82541.0,274.19,274.25,273.81,274.12,82541.0
2025-06-20 14:00:00,274.12,274.22,273.84,273.99,53696.0,274.12,274.22,273.84,273.99,53696.0
2025-06-20 14:10:00,273.99,274.32,273.91,274.3,71495.0,273.99,274.32,273.91,274.3,71495.0
2025-06-20 14:20:00,274.32,274.42,274.13,274.19,56990.0,274.32,274.42,274.13,274.19,56990.0
2025-06-20 14:30:00,274.19,274.31,274.04,274.07,61063.0,274.19,274.31,274.04,274.07,61063.0
2025-06-20 14:40:00,274.07,274.3,273.95,274.2,59605.0,274.07,274.3,273.95,274.2,59605.0
2025-06-20 14:50:00,274.18,274.34,273.9,274.08,55726.0,274.18,274.34,273.9,274.08,55726.0
2025-06-20 15:00:00,274.12,274.65,274.04,274.34,78107.0,274.12,274.65,274.04,274.34,78107.0
2025-06-20 15:10:00,274.31,274.59,274.26,274.57,60554.0,274.31,274.59,274.26,274.57,60554.0
2025-06-20 15:20:00,274.57,274.62,274.27,274.34,68782.0,274.57,274.62,274.27,274.34,68782.0
2025-06-20 15:30:00,274.34,274.68,274.31,274.56,89894.0,274.34,274.68,274.31,274.56,89894.0
2025-06-20 15:40:00,274.56,274.8,274.45,274.64,115180.0,274.56,274.8,274.45,274.64,115180.0
2025-06-20 15:50:00,274.71,275.46,274.47,275.04,642813.0,274.71,275.46,274.47,275.04,642813.0